Brookfield Real Assets Income Fund Inc. NYSE:RA Historical Prices

Below are the 2178 trading days of historical prices for RA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2178	NYSE	RA	Wed, Mar 20, 2024	12.87	12.91	12.80	12.87
2177	NYSE	RA	Tue, Mar 19, 2024	12.81	12.87	12.81	12.85
2176	NYSE	RA	Mon, Mar 18, 2024	12.87	12.87	12.81	12.84
2175	NYSE	RA	Fri, Mar 15, 2024	12.84	12.87	12.68	12.85
2174	NYSE	RA	Thu, Mar 14, 2024	12.94	12.94	12.87	12.88
2173	NYSE	RA	Wed, Mar 13, 2024	12.92	12.94	12.89	12.93
2172	NYSE	RA	Tue, Mar 12, 2024	12.91	12.92	12.85	12.89
2171	NYSE	RA	Mon, Mar 11, 2024	12.93	13.03	12.92	12.91
2170	NYSE	RA	Fri, Mar 8, 2024	12.98	13.02	12.96	12.96
2169	NYSE	RA	Thu, Mar 7, 2024	12.92	12.98	12.91	12.97
2168	NYSE	RA	Wed, Mar 6, 2024	12.94	12.95	12.89	12.93
2167	NYSE	RA	Tue, Mar 5, 2024	12.93	12.96	12.86	12.95
2166	NYSE	RA	Mon, Mar 4, 2024	12.95	12.96	12.91	12.94
2165	NYSE	RA	Fri, Mar 1, 2024	12.87	12.94	12.82	12.94
2164	NYSE	RA	Thu, Feb 29, 2024	12.91	12.93	12.86	12.89
2163	NYSE	RA	Wed, Feb 28, 2024	12.89	12.94	12.85	12.88
2162	NYSE	RA	Tue, Feb 27, 2024	12.92	12.94	12.86	12.89
2161	NYSE	RA	Mon, Feb 26, 2024	13.01	13.01	12.88	12.91
2160	NYSE	RA	Fri, Feb 23, 2024	12.90	13.07	12.90	13.02
2159	NYSE	RA	Thu, Feb 22, 2024	12.90	12.94	12.89	12.90
2158	NYSE	RA	Wed, Feb 21, 2024	12.92	12.93	12.86	12.89
2157	NYSE	RA	Tue, Feb 20, 2024	12.82	12.93	12.80	12.93
2156	NYSE	RA	Fri, Feb 16, 2024	12.92	12.94	12.84	12.86
2155	NYSE	RA	Thu, Feb 15, 2024	12.89	12.96	12.84	12.95
2154	NYSE	RA	Wed, Feb 14, 2024	12.78	12.93	12.78	12.89
2153	NYSE	RA	Tue, Feb 13, 2024	12.75	12.83	12.71	12.83
2152	NYSE	RA	Mon, Feb 12, 2024	12.82	12.86	12.78	12.82
2151	NYSE	RA	Fri, Feb 9, 2024	12.90	12.94	12.77	12.86
2150	NYSE	RA	Thu, Feb 8, 2024	12.93	12.96	12.90	12.94
2149	NYSE	RA	Wed, Feb 7, 2024	12.95	13.00	12.93	12.95
2148	NYSE	RA	Tue, Feb 6, 2024	13.08	13.14	12.90	12.98
2147	NYSE	RA	Mon, Feb 5, 2024	13.29	13.29	13.15	13.10
2146	NYSE	RA	Fri, Feb 2, 2024	13.13	13.40	13.11	13.29
2145	NYSE	RA	Thu, Feb 1, 2024	13.07	13.21	13.03	13.15
2144	NYSE	RA	Wed, Jan 31, 2024	13.05	13.08	13.02	13.02
2143	NYSE	RA	Tue, Jan 30, 2024	13.04	13.07	13.00	13.04
2142	NYSE	RA	Mon, Jan 29, 2024	13.07	13.09	13.03	13.08
2141	NYSE	RA	Fri, Jan 26, 2024	12.97	13.11	12.93	13.07
2140	NYSE	RA	Thu, Jan 25, 2024	12.99	13.04	12.93	12.95
2139	NYSE	RA	Wed, Jan 24, 2024	12.88	12.95	12.85	12.93
2138	NYSE	RA	Tue, Jan 23, 2024	12.90	12.91	12.85	12.86
2137	NYSE	RA	Mon, Jan 22, 2024	12.98	12.98	12.87	12.90
2136	NYSE	RA	Fri, Jan 19, 2024	13.08	13.10	12.91	12.91
2135	NYSE	RA	Thu, Jan 18, 2024	13.03	13.07	12.95	12.98
2134	NYSE	RA	Wed, Jan 17, 2024	12.94	13.06	12.90	13.03
2133	NYSE	RA	Tue, Jan 16, 2024	12.91	13.03	12.90	12.94
2132	NYSE	RA	Fri, Jan 12, 2024	12.88	13.05	12.88	12.94
2131	NYSE	RA	Thu, Jan 11, 2024	12.92	12.92	12.77	12.91
2130	NYSE	RA	Wed, Jan 10, 2024	12.99	13.05	12.85	12.94
2129	NYSE	RA	Tue, Jan 9, 2024	12.96	13.08	12.96	13.02
2128	NYSE	RA	Mon, Jan 8, 2024	13.12	13.23	13.06	13.06
2127	NYSE	RA	Fri, Jan 5, 2024	13.13	13.20	13.05	13.12
2126	NYSE	RA	Thu, Jan 4, 2024	12.95	13.18	12.95	13.16
2125	NYSE	RA	Wed, Jan 3, 2024	12.88	13.07	12.87	13.00
2124	NYSE	RA	Tue, Jan 2, 2024	12.81	12.94	12.81	12.87
2123	NYSE	RA	Fri, Dec 29, 2023	12.80	12.90	12.80	12.81
2122	NYSE	RA	Thu, Dec 28, 2023	12.87	12.92	12.78	12.85
2121	NYSE	RA	Wed, Dec 27, 2023	12.83	12.96	12.80	12.93
2120	NYSE	RA	Tue, Dec 26, 2023	12.78	12.83	12.75	12.81
2119	NYSE	RA	Fri, Dec 22, 2023	12.71	12.80	12.70	12.78
2118	NYSE	RA	Thu, Dec 21, 2023	12.67	12.73	12.61	12.71
2117	NYSE	RA	Wed, Dec 20, 2023	12.76	12.81	12.61	12.62
2116	NYSE	RA	Tue, Dec 19, 2023	12.74	12.95	12.74	12.80
2115	NYSE	RA	Mon, Dec 18, 2023	12.60	12.76	12.60	12.72
2114	NYSE	RA	Fri, Dec 15, 2023	12.69	12.79	12.68	12.72
2113	NYSE	RA	Thu, Dec 14, 2023	12.72	12.85	12.59	12.73
2112	NYSE	RA	Wed, Dec 13, 2023	12.55	12.74	12.47	12.71
2111	NYSE	RA	Tue, Dec 12, 2023	12.61	12.64	12.51	12.56
2110	NYSE	RA	Mon, Dec 11, 2023	12.81	12.82	12.67	12.59
2109	NYSE	RA	Fri, Dec 8, 2023	12.85	12.91	12.78	12.82
2108	NYSE	RA	Thu, Dec 7, 2023	12.81	12.97	12.75	12.93
2107	NYSE	RA	Wed, Dec 6, 2023	12.72	12.84	12.71	12.76
2106	NYSE	RA	Tue, Dec 5, 2023	12.62	12.77	12.62	12.70
2105	NYSE	RA	Mon, Dec 4, 2023	12.63	12.67	12.59	12.62
2104	NYSE	RA	Fri, Dec 1, 2023	12.72	12.78	12.63	12.69
2103	NYSE	RA	Thu, Nov 30, 2023	12.57	12.79	12.57	12.77
2102	NYSE	RA	Wed, Nov 29, 2023	12.54	12.60	12.50	12.60
2101	NYSE	RA	Tue, Nov 28, 2023	12.47	12.50	12.41	12.47
2100	NYSE	RA	Mon, Nov 27, 2023	12.50	12.50	12.37	12.40
2099	NYSE	RA	Fri, Nov 24, 2023	12.49	12.49	12.43	12.49
2098	NYSE	RA	Wed, Nov 22, 2023	12.51	12.55	12.47	12.49
2097	NYSE	RA	Tue, Nov 21, 2023	12.42	12.47	12.40	12.46
2096	NYSE	RA	Mon, Nov 20, 2023	12.48	12.53	12.44	12.45
2095	NYSE	RA	Fri, Nov 17, 2023	12.47	12.54	12.43	12.54
2094	NYSE	RA	Thu, Nov 16, 2023	12.47	12.47	12.40	12.42
2093	NYSE	RA	Wed, Nov 15, 2023	12.43	12.46	12.37	12.43
2092	NYSE	RA	Tue, Nov 14, 2023	12.39	12.50	12.39	12.42
2091	NYSE	RA	Mon, Nov 13, 2023	12.35	12.42	12.35	12.27
2090	NYSE	RA	Fri, Nov 10, 2023	12.42	12.45	12.34	12.36
2089	NYSE	RA	Thu, Nov 9, 2023	12.39	12.41	12.34	12.37
2088	NYSE	RA	Wed, Nov 8, 2023	12.48	12.49	12.39	12.40
2087	NYSE	RA	Tue, Nov 7, 2023	12.55	12.55	12.38	12.47
2086	NYSE	RA	Mon, Nov 6, 2023	12.41	12.52	12.41	12.43
2085	NYSE	RA	Fri, Nov 3, 2023	12.41	12.50	12.36	12.42
2084	NYSE	RA	Thu, Nov 2, 2023	12.29	12.39	12.29	12.34
2083	NYSE	RA	Wed, Nov 1, 2023	12.24	12.28	12.20	12.22
2082	NYSE	RA	Tue, Oct 31, 2023	12.18	12.27	12.16	12.19
2081	NYSE	RA	Mon, Oct 30, 2023	12.12	12.19	12.11	12.17
2080	NYSE	RA	Fri, Oct 27, 2023	12.12	12.17	12.11	12.11
2079	NYSE	RA	Thu, Oct 26, 2023	12.10	12.21	12.10	12.17
2078	NYSE	RA	Wed, Oct 25, 2023	12.10	12.20	12.05	12.06
2077	NYSE	RA	Tue, Oct 24, 2023	11.92	12.15	11.92	12.14
2076	NYSE	RA	Mon, Oct 23, 2023	11.90	12.01	11.89	11.95
2075	NYSE	RA	Fri, Oct 20, 2023	11.94	12.02	11.91	11.93
2074	NYSE	RA	Thu, Oct 19, 2023	11.93	12.05	11.93	11.95
2073	NYSE	RA	Wed, Oct 18, 2023	11.95	12.12	11.94	11.94
2072	NYSE	RA	Tue, Oct 17, 2023	12.09	12.09	11.97	12.01
2071	NYSE	RA	Mon, Oct 16, 2023	12.16	12.20	12.11	12.14
2070	NYSE	RA	Fri, Oct 13, 2023	12.15	12.19	12.10	12.13
2069	NYSE	RA	Thu, Oct 12, 2023	12.23	12.24	12.08	12.13
2068	NYSE	RA	Wed, Oct 11, 2023	12.38	12.43	12.19	12.26
2067	NYSE	RA	Tue, Oct 10, 2023	12.20	12.45	12.20	12.40
2066	NYSE	RA	Mon, Oct 9, 2023	12.32	12.45	12.30	12.26
2065	NYSE	RA	Fri, Oct 6, 2023	12.23	12.39	12.19	12.32
2064	NYSE	RA	Thu, Oct 5, 2023	12.24	12.36	12.24	12.30
2063	NYSE	RA	Wed, Oct 4, 2023	12.04	12.30	12.04	12.25
2062	NYSE	RA	Tue, Oct 3, 2023	12.12	12.14	12.00	12.02
2061	NYSE	RA	Mon, Oct 2, 2023	12.23	12.25	12.13	12.15
2060	NYSE	RA	Fri, Sep 29, 2023	12.21	12.31	12.21	12.25
2059	NYSE	RA	Thu, Sep 28, 2023	12.05	12.20	12.05	12.19
2058	NYSE	RA	Wed, Sep 27, 2023	12.07	12.17	12.00	12.09
2057	NYSE	RA	Tue, Sep 26, 2023	12.13	12.17	12.04	12.04
2056	NYSE	RA	Mon, Sep 25, 2023	12.03	12.14	12.03	12.14
2055	NYSE	RA	Fri, Sep 22, 2023	12.05	12.14	12.03	12.07
2054	NYSE	RA	Thu, Sep 21, 2023	12.00	12.12	12.00	12.03
2053	NYSE	RA	Wed, Sep 20, 2023	12.02	12.14	12.02	12.10
2052	NYSE	RA	Tue, Sep 19, 2023	12.00	12.05	11.95	12.02
2051	NYSE	RA	Mon, Sep 18, 2023	12.15	12.20	12.01	12.05
2050	NYSE	RA	Fri, Sep 15, 2023	12.19	12.26	12.16	12.19
2049	NYSE	RA	Thu, Sep 14, 2023	12.16	12.28	12.10	12.26
2048	NYSE	RA	Wed, Sep 13, 2023	12.28	12.30	12.16	12.18
2047	NYSE	RA	Tue, Sep 12, 2023	12.45	12.52	12.28	12.28
2046	NYSE	RA	Mon, Sep 11, 2023	12.78	12.81	12.66	12.47
2045	NYSE	RA	Fri, Sep 8, 2023	12.70	12.82	12.68	12.80
2044	NYSE	RA	Thu, Sep 7, 2023	12.61	12.74	12.59	12.68
2043	NYSE	RA	Wed, Sep 6, 2023	12.75	12.93	12.59	12.65
2042	NYSE	RA	Tue, Sep 5, 2023	12.55	12.81	12.55	12.77
2041	NYSE	RA	Fri, Sep 1, 2023	12.64	12.83	12.60	12.66
2040	NYSE	RA	Thu, Aug 31, 2023	12.82	13.16	12.59	12.91
2039	NYSE	RA	Wed, Aug 30, 2023	12.62	13.87	12.34	13.31
2038	NYSE	RA	Tue, Aug 29, 2023	16.85	16.96	16.82	16.88
2037	NYSE	RA	Mon, Aug 28, 2023	16.93	16.97	16.84	16.88
2036	NYSE	RA	Fri, Aug 25, 2023	16.72	16.85	16.62	16.83
2035	NYSE	RA	Thu, Aug 24, 2023	16.74	16.78	16.65	16.66
2034	NYSE	RA	Wed, Aug 23, 2023	16.60	16.73	16.60	16.68
2033	NYSE	RA	Tue, Aug 22, 2023	16.59	16.62	16.56	16.59
2032	NYSE	RA	Mon, Aug 21, 2023	16.47	16.58	16.47	16.52
2031	NYSE	RA	Fri, Aug 18, 2023	16.45	16.53	16.41	16.48
2030	NYSE	RA	Thu, Aug 17, 2023	16.51	16.58	16.46	16.47
2029	NYSE	RA	Wed, Aug 16, 2023	16.64	16.68	16.47	16.56
2028	NYSE	RA	Tue, Aug 15, 2023	16.72	16.74	16.65	16.68
2027	NYSE	RA	Mon, Aug 14, 2023	16.75	16.79	16.69	16.72
2026	NYSE	RA	Fri, Aug 11, 2023	16.81	16.91	16.76	16.78
2025	NYSE	RA	Thu, Aug 10, 2023	16.99	16.99	16.81	16.84
2024	NYSE	RA	Wed, Aug 9, 2023	17.01	17.10	16.93	16.93
2023	NYSE	RA	Tue, Aug 8, 2023	16.99	17.13	16.95	17.06
2022	NYSE	RA	Mon, Aug 7, 2023	17.21	17.29	17.17	17.04
2021	NYSE	RA	Fri, Aug 4, 2023	17.04	17.24	17.02	17.15
2020	NYSE	RA	Thu, Aug 3, 2023	17.01	17.15	16.92	17.00
2019	NYSE	RA	Wed, Aug 2, 2023	17.00	17.08	16.96	17.07
2018	NYSE	RA	Tue, Aug 1, 2023	17.04	17.14	17.02	17.08
2017	NYSE	RA	Mon, Jul 31, 2023	16.97	17.03	16.95	17.03
2016	NYSE	RA	Fri, Jul 28, 2023	16.98	16.98	16.90	16.97
2015	NYSE	RA	Thu, Jul 27, 2023	16.94	16.98	16.86	16.89
2014	NYSE	RA	Wed, Jul 26, 2023	16.90	16.94	16.82	16.94
2013	NYSE	RA	Tue, Jul 25, 2023	16.78	16.86	16.78	16.86
2012	NYSE	RA	Mon, Jul 24, 2023	16.73	16.92	16.73	16.78
2011	NYSE	RA	Fri, Jul 21, 2023	16.79	16.83	16.73	16.73
2010	NYSE	RA	Thu, Jul 20, 2023	16.80	16.80	16.73	16.78
2009	NYSE	RA	Wed, Jul 19, 2023	16.78	16.82	16.75	16.78
2008	NYSE	RA	Tue, Jul 18, 2023	16.76	16.87	16.75	16.78
2007	NYSE	RA	Mon, Jul 17, 2023	16.73	16.79	16.72	16.78
2006	NYSE	RA	Fri, Jul 14, 2023	16.75	16.83	16.69	16.74
2005	NYSE	RA	Thu, Jul 13, 2023	16.83	16.89	16.79	16.81
2004	NYSE	RA	Wed, Jul 12, 2023	16.82	16.91	16.71	16.85
2003	NYSE	RA	Tue, Jul 11, 2023	16.85	16.88	16.78	16.80
2002	NYSE	RA	Mon, Jul 10, 2023	17.01	17.08	16.98	16.82
2001	NYSE	RA	Fri, Jul 7, 2023	16.93	17.06	16.92	17.01
2000	NYSE	RA	Thu, Jul 6, 2023	16.85	16.99	16.82	16.96
1999	NYSE	RA	Wed, Jul 5, 2023	16.82	17.02	16.81	16.92
1998	NYSE	RA	Mon, Jul 3, 2023	16.81	16.85	16.78	16.80
1997	NYSE	RA	Fri, Jun 30, 2023	16.79	16.79	16.67	16.76
1996	NYSE	RA	Thu, Jun 29, 2023	16.69	16.76	16.57	16.67
1995	NYSE	RA	Wed, Jun 28, 2023	16.73	16.80	16.62	16.69
1994	NYSE	RA	Tue, Jun 27, 2023	16.56	16.72	16.50	16.71
1993	NYSE	RA	Mon, Jun 26, 2023	16.45	16.48	16.38	16.47
1992	NYSE	RA	Fri, Jun 23, 2023	16.43	16.43	16.32	16.38
1991	NYSE	RA	Thu, Jun 22, 2023	16.39	16.44	16.36	16.40
1990	NYSE	RA	Wed, Jun 21, 2023	16.48	16.48	16.38	16.44
1989	NYSE	RA	Tue, Jun 20, 2023	16.48	16.52	16.39	16.48
1988	NYSE	RA	Fri, Jun 16, 2023	16.42	16.51	16.35	16.51
1987	NYSE	RA	Thu, Jun 15, 2023	16.33	16.51	16.33	16.34
1986	NYSE	RA	Wed, Jun 14, 2023	16.45	16.62	16.30	16.41
1985	NYSE	RA	Tue, Jun 13, 2023	16.66	16.70	16.46	16.48
1984	NYSE	RA	Mon, Jun 12, 2023	16.99	16.99	16.90	16.71
1983	NYSE	RA	Fri, Jun 9, 2023	16.98	16.99	16.91	16.93
1982	NYSE	RA	Thu, Jun 8, 2023	16.86	16.99	16.86	16.94
1981	NYSE	RA	Wed, Jun 7, 2023	16.88	16.98	16.84	16.89
1980	NYSE	RA	Tue, Jun 6, 2023	16.76	16.86	16.74	16.83
1979	NYSE	RA	Mon, Jun 5, 2023	16.68	16.76	16.62	16.68
1978	NYSE	RA	Fri, Jun 2, 2023	16.55	16.75	16.51	16.68
1977	NYSE	RA	Thu, Jun 1, 2023	16.30	16.45	16.23	16.40
1976	NYSE	RA	Wed, May 31, 2023	16.30	16.30	16.13	16.23
1975	NYSE	RA	Tue, May 30, 2023	16.28	16.28	16.08	16.23
1974	NYSE	RA	Fri, May 26, 2023	16.24	16.34	16.16	16.18
1973	NYSE	RA	Thu, May 25, 2023	16.24	16.28	16.09	16.24
1972	NYSE	RA	Wed, May 24, 2023	16.16	16.20	16.06	16.14
1971	NYSE	RA	Tue, May 23, 2023	16.36	16.39	16.16	16.16
1970	NYSE	RA	Mon, May 22, 2023	16.42	16.42	16.31	16.36
1969	NYSE	RA	Fri, May 19, 2023	16.34	16.41	16.31	16.37
1968	NYSE	RA	Thu, May 18, 2023	16.31	16.34	16.20	16.29
1967	NYSE	RA	Wed, May 17, 2023	16.41	16.43	16.26	16.32
1966	NYSE	RA	Tue, May 16, 2023	16.62	16.62	16.34	16.35
1965	NYSE	RA	Mon, May 15, 2023	16.56	16.68	16.51	16.53
1964	NYSE	RA	Fri, May 12, 2023	16.63	16.75	16.49	16.58
1963	NYSE	RA	Thu, May 11, 2023	16.80	16.91	16.60	16.64
1962	NYSE	RA	Wed, May 10, 2023	16.96	17.06	16.72	16.76
1961	NYSE	RA	Tue, May 9, 2023	17.00	17.06	16.93	16.94
1960	NYSE	RA	Mon, May 8, 2023	17.30	17.32	17.22	17.06
1959	NYSE	RA	Fri, May 5, 2023	17.16	17.29	17.09	17.17
1958	NYSE	RA	Thu, May 4, 2023	17.01	17.18	16.99	17.07
1957	NYSE	RA	Wed, May 3, 2023	17.24	17.28	17.06	17.09
1956	NYSE	RA	Tue, May 2, 2023	17.20	17.23	17.07	17.19
1955	NYSE	RA	Mon, May 1, 2023	17.20	17.29	17.13	17.16
1954	NYSE	RA	Fri, Apr 28, 2023	17.09	17.29	17.07	17.20
1953	NYSE	RA	Thu, Apr 27, 2023	17.03	17.17	17.00	17.17
1952	NYSE	RA	Wed, Apr 26, 2023	17.09	17.17	16.92	16.94
1951	NYSE	RA	Tue, Apr 25, 2023	17.03	17.12	16.96	17.00
1950	NYSE	RA	Mon, Apr 24, 2023	16.85	17.07	16.78	17.03
1949	NYSE	RA	Fri, Apr 21, 2023	16.73	16.83	16.73	16.80
1948	NYSE	RA	Thu, Apr 20, 2023	16.88	16.91	16.75	16.77
1947	NYSE	RA	Wed, Apr 19, 2023	16.84	16.96	16.76	16.92
1946	NYSE	RA	Tue, Apr 18, 2023	17.05	17.05	16.81	16.84
1945	NYSE	RA	Mon, Apr 17, 2023	17.05	17.08	16.94	17.00
1944	NYSE	RA	Fri, Apr 14, 2023	17.10	17.15	17.04	17.04
1943	NYSE	RA	Thu, Apr 13, 2023	17.19	17.19	17.05	17.16
1942	NYSE	RA	Wed, Apr 12, 2023	17.16	17.23	17.04	17.08
1941	NYSE	RA	Tue, Apr 11, 2023	16.95	17.25	16.95	17.14
1940	NYSE	RA	Mon, Apr 10, 2023	17.07	17.20	17.00	16.97
1939	NYSE	RA	Thu, Apr 6, 2023	16.95	17.13	16.94	17.07
1938	NYSE	RA	Wed, Apr 5, 2023	16.99	17.00	16.87	16.96
1937	NYSE	RA	Tue, Apr 4, 2023	16.96	17.01	16.82	16.95
1936	NYSE	RA	Mon, Apr 3, 2023	16.55	16.80	16.53	16.80
1935	NYSE	RA	Fri, Mar 31, 2023	16.51	16.59	16.45	16.45
1934	NYSE	RA	Thu, Mar 30, 2023	16.47	16.58	16.40	16.51
1933	NYSE	RA	Wed, Mar 29, 2023	16.51	16.51	16.40	16.41
1932	NYSE	RA	Tue, Mar 28, 2023	16.46	16.64	16.30	16.40
1931	NYSE	RA	Mon, Mar 27, 2023	16.32	16.45	16.32	16.36
1930	NYSE	RA	Fri, Mar 24, 2023	16.40	16.45	16.29	16.29
1929	NYSE	RA	Thu, Mar 23, 2023	16.36	16.56	16.29	16.33
1928	NYSE	RA	Wed, Mar 22, 2023	16.53	16.64	16.39	16.40
1927	NYSE	RA	Tue, Mar 21, 2023	16.52	16.60	16.36	16.49
1926	NYSE	RA	Mon, Mar 20, 2023	16.60	16.72	16.28	16.36
1925	NYSE	RA	Fri, Mar 17, 2023	16.91	17.07	16.60	16.65
1924	NYSE	RA	Thu, Mar 16, 2023	16.80	17.02	16.71	16.91
1923	NYSE	RA	Wed, Mar 15, 2023	16.90	16.98	16.74	16.84
1922	NYSE	RA	Tue, Mar 14, 2023	17.14	17.28	17.03	17.13
1921	NYSE	RA	Mon, Mar 13, 2023	17.09	17.43	17.07	16.89
1920	NYSE	RA	Fri, Mar 10, 2023	17.87	17.87	17.32	17.36
1919	NYSE	RA	Thu, Mar 9, 2023	18.03	18.05	17.80	17.80
1918	NYSE	RA	Wed, Mar 8, 2023	17.95	18.05	17.93	17.96
1917	NYSE	RA	Tue, Mar 7, 2023	18.09	18.16	17.93	17.94
1916	NYSE	RA	Mon, Mar 6, 2023	18.10	18.23	18.00	18.00
1915	NYSE	RA	Fri, Mar 3, 2023	17.99	18.13	17.95	18.10
1914	NYSE	RA	Thu, Mar 2, 2023	17.75	17.94	17.65	17.88
1913	NYSE	RA	Wed, Mar 1, 2023	17.77	17.85	17.68	17.82
1912	NYSE	RA	Tue, Feb 28, 2023	17.75	17.89	17.73	17.78
1911	NYSE	RA	Mon, Feb 27, 2023	17.85	17.89	17.73	17.80
1910	NYSE	RA	Fri, Feb 24, 2023	17.54	17.76	17.54	17.72
1909	NYSE	RA	Thu, Feb 23, 2023	17.58	17.78	17.52	17.74
1908	NYSE	RA	Wed, Feb 22, 2023	17.35	17.49	17.35	17.46
1907	NYSE	RA	Tue, Feb 21, 2023	17.59	17.63	17.32	17.32
1906	NYSE	RA	Fri, Feb 17, 2023	17.57	17.69	17.52	17.67
1905	NYSE	RA	Thu, Feb 16, 2023	17.59	17.81	17.58	17.59
1904	NYSE	RA	Wed, Feb 15, 2023	17.70	17.74	17.57	17.68
1903	NYSE	RA	Tue, Feb 14, 2023	17.65	17.74	17.62	17.71
1902	NYSE	RA	Mon, Feb 13, 2023	17.65	17.82	17.65	17.68
1901	NYSE	RA	Fri, Feb 10, 2023	17.50	17.59	17.45	17.55
1900	NYSE	RA	Thu, Feb 9, 2023	17.78	17.80	17.61	17.61
1899	NYSE	RA	Wed, Feb 8, 2023	17.87	17.92	17.67	17.68
1898	NYSE	RA	Tue, Feb 7, 2023	17.72	17.99	17.70	17.98
1897	NYSE	RA	Mon, Feb 6, 2023	18.00	18.06	17.85	17.78
1896	NYSE	RA	Fri, Feb 3, 2023	17.88	18.12	17.84	18.00
1895	NYSE	RA	Thu, Feb 2, 2023	17.82	18.00	17.80	17.96
1894	NYSE	RA	Wed, Feb 1, 2023	17.59	17.71	17.56	17.66
1893	NYSE	RA	Tue, Jan 31, 2023	17.53	17.58	17.47	17.53
1892	NYSE	RA	Mon, Jan 30, 2023	17.40	17.50	17.37	17.42
1891	NYSE	RA	Fri, Jan 27, 2023	17.41	17.54	17.40	17.49
1890	NYSE	RA	Thu, Jan 26, 2023	17.39	17.49	17.34	17.39
1889	NYSE	RA	Wed, Jan 25, 2023	17.29	17.34	17.18	17.32
1888	NYSE	RA	Tue, Jan 24, 2023	13.84	17.43	13.84	17.34
1887	NYSE	RA	Mon, Jan 23, 2023	17.27	17.34	17.26	17.30
1886	NYSE	RA	Fri, Jan 20, 2023	17.15	17.34	17.10	17.29
1885	NYSE	RA	Thu, Jan 19, 2023	17.05	17.16	16.95	17.12
1884	NYSE	RA	Wed, Jan 18, 2023	17.16	17.20	17.10	17.10
1883	NYSE	RA	Tue, Jan 17, 2023	17.15	17.17	16.99	17.03
1882	NYSE	RA	Fri, Jan 13, 2023	17.17	17.23	17.03	17.10
1881	NYSE	RA	Thu, Jan 12, 2023	17.33	17.35	17.18	17.30
1880	NYSE	RA	Wed, Jan 11, 2023	17.33	17.37	17.24	17.33
1879	NYSE	RA	Tue, Jan 10, 2023	17.05	17.23	16.98	17.23
1878	NYSE	RA	Mon, Jan 9, 2023	17.00	17.38	16.99	17.06
1877	NYSE	RA	Fri, Jan 6, 2023	16.73	16.88	16.65	16.88
1876	NYSE	RA	Thu, Jan 5, 2023	16.52	16.66	16.47	16.63
1875	NYSE	RA	Wed, Jan 4, 2023	16.66	16.75	16.53	16.58
1874	NYSE	RA	Tue, Jan 3, 2023	16.24	16.55	16.20	16.52
1873	NYSE	RA	Fri, Dec 30, 2022	16.13	16.25	16.05	16.15
1872	NYSE	RA	Thu, Dec 29, 2022	16.30	16.39	16.17	16.25
1871	NYSE	RA	Wed, Dec 28, 2022	16.39	16.47	16.20	16.20
1870	NYSE	RA	Tue, Dec 27, 2022	16.72	16.72	16.36	16.39
1869	NYSE	RA	Fri, Dec 23, 2022	16.46	16.69	16.44	16.63
1868	NYSE	RA	Thu, Dec 22, 2022	16.53	16.56	16.37	16.48
1867	NYSE	RA	Wed, Dec 21, 2022	16.60	16.70	16.51	16.56
1866	NYSE	RA	Tue, Dec 20, 2022	16.70	16.74	16.53	16.54
1865	NYSE	RA	Mon, Dec 19, 2022	17.01	17.05	16.65	16.69
1864	NYSE	RA	Fri, Dec 16, 2022	16.99	17.16	16.83	16.93
1863	NYSE	RA	Thu, Dec 15, 2022	17.28	17.35	17.05	17.13
1862	NYSE	RA	Wed, Dec 14, 2022	17.53	17.60	17.28	17.36
1861	NYSE	RA	Tue, Dec 13, 2022	17.73	17.82	17.55	17.58
1860	NYSE	RA	Mon, Dec 12, 2022	17.70	17.86	17.70	17.57
1859	NYSE	RA	Fri, Dec 9, 2022	17.78	17.86	17.74	17.79
1858	NYSE	RA	Thu, Dec 8, 2022	17.84	17.90	17.76	17.78
1857	NYSE	RA	Wed, Dec 7, 2022	17.77	17.90	17.73	17.73
1856	NYSE	RA	Tue, Dec 6, 2022	17.90	17.90	17.75	17.80
1855	NYSE	RA	Mon, Dec 5, 2022	17.88	17.91	17.82	17.85
1854	NYSE	RA	Fri, Dec 2, 2022	17.82	18.00	17.80	17.91
1853	NYSE	RA	Thu, Dec 1, 2022	17.91	18.08	17.80	17.89
1852	NYSE	RA	Wed, Nov 30, 2022	17.82	17.95	17.64	17.89
1851	NYSE	RA	Tue, Nov 29, 2022	17.87	17.95	17.71	17.83
1850	NYSE	RA	Mon, Nov 28, 2022	17.85	17.96	17.83	17.83
1849	NYSE	RA	Fri, Nov 25, 2022	17.85	17.99	17.74	17.86
1848	NYSE	RA	Wed, Nov 23, 2022	17.76	17.91	17.70	17.83
1847	NYSE	RA	Tue, Nov 22, 2022	17.65	17.71	17.48	17.65
1846	NYSE	RA	Mon, Nov 21, 2022	17.71	17.71	17.58	17.64
1845	NYSE	RA	Fri, Nov 18, 2022	17.69	17.70	17.55	17.61
1844	NYSE	RA	Thu, Nov 17, 2022	17.30	17.70	17.20	17.65
1843	NYSE	RA	Wed, Nov 16, 2022	17.51	17.58	17.33	17.44
1842	NYSE	RA	Tue, Nov 15, 2022	17.58	17.61	17.39	17.48
1841	NYSE	RA	Mon, Nov 14, 2022	17.61	17.67	17.38	17.42
1840	NYSE	RA	Fri, Nov 11, 2022	17.68	17.72	17.52	17.59
1839	NYSE	RA	Thu, Nov 10, 2022	17.48	17.61	17.35	17.50
1838	NYSE	RA	Wed, Nov 9, 2022	17.53	17.62	17.10	17.17
1837	NYSE	RA	Tue, Nov 8, 2022	17.53	17.79	17.50	17.60
1836	NYSE	RA	Mon, Nov 7, 2022	17.79	17.85	17.66	17.52
1835	NYSE	RA	Fri, Nov 4, 2022	17.57	17.70	17.46	17.59
1834	NYSE	RA	Thu, Nov 3, 2022	17.38	17.48	17.29	17.42
1833	NYSE	RA	Wed, Nov 2, 2022	17.54	17.59	17.38	17.41
1832	NYSE	RA	Tue, Nov 1, 2022	17.47	17.55	17.31	17.48
1831	NYSE	RA	Mon, Oct 31, 2022	17.57	17.57	17.25	17.25
1830	NYSE	RA	Fri, Oct 28, 2022	17.37	17.63	17.37	17.57
1829	NYSE	RA	Thu, Oct 27, 2022	17.40	17.56	17.26	17.35
1828	NYSE	RA	Wed, Oct 26, 2022	17.17	17.42	17.16	17.21
1827	NYSE	RA	Tue, Oct 25, 2022	16.91	17.22	16.91	17.10
1826	NYSE	RA	Mon, Oct 24, 2022	17.16	17.33	16.85	16.85
1825	NYSE	RA	Fri, Oct 21, 2022	17.07	17.43	17.02	17.25
1824	NYSE	RA	Thu, Oct 20, 2022	17.42	17.43	17.14	17.17
1823	NYSE	RA	Wed, Oct 19, 2022	17.40	17.60	17.28	17.33
1822	NYSE	RA	Tue, Oct 18, 2022	17.57	17.70	17.36	17.42
1821	NYSE	RA	Mon, Oct 17, 2022	17.21	17.48	16.96	17.40
1820	NYSE	RA	Fri, Oct 14, 2022	16.76	16.95	16.66	16.80
1819	NYSE	RA	Thu, Oct 13, 2022	16.37	16.96	16.30	16.75
1818	NYSE	RA	Wed, Oct 12, 2022	16.69	16.92	16.60	16.60
1817	NYSE	RA	Tue, Oct 11, 2022	16.90	17.10	16.66	16.70
1816	NYSE	RA	Mon, Oct 10, 2022	17.57	17.66	17.16	16.96
1815	NYSE	RA	Fri, Oct 7, 2022	17.60	17.73	17.49	17.54
1814	NYSE	RA	Thu, Oct 6, 2022	17.92	17.98	17.65	17.78
1813	NYSE	RA	Wed, Oct 5, 2022	17.87	18.11	17.61	17.96
1812	NYSE	RA	Tue, Oct 4, 2022	17.93	18.40	17.80	18.00
1811	NYSE	RA	Mon, Oct 3, 2022	17.58	17.75	17.52	17.62
1810	NYSE	RA	Fri, Sep 30, 2022	16.93	17.41	16.88	17.21
1809	NYSE	RA	Thu, Sep 29, 2022	17.88	17.90	16.38	16.72
1808	NYSE	RA	Wed, Sep 28, 2022	17.39	18.29	17.23	18.07
1807	NYSE	RA	Tue, Sep 27, 2022	16.81	17.37	16.81	17.15
1806	NYSE	RA	Mon, Sep 26, 2022	17.13	17.39	16.24	16.64
1805	NYSE	RA	Fri, Sep 23, 2022	17.90	17.90	17.12	17.29
1804	NYSE	RA	Thu, Sep 22, 2022	18.28	18.37	17.92	17.97
1803	NYSE	RA	Wed, Sep 21, 2022	18.24	18.56	18.19	18.36
1802	NYSE	RA	Tue, Sep 20, 2022	18.57	18.67	18.07	18.22
1801	NYSE	RA	Mon, Sep 19, 2022	18.51	18.74	18.51	18.69
1800	NYSE	RA	Fri, Sep 16, 2022	18.64	18.78	18.52	18.63
1799	NYSE	RA	Thu, Sep 15, 2022	19.00	19.17	18.76	18.94
1798	NYSE	RA	Wed, Sep 14, 2022	18.96	19.21	18.89	19.21
1797	NYSE	RA	Tue, Sep 13, 2022	18.80	19.12	18.80	18.96
1796	NYSE	RA	Mon, Sep 12, 2022	19.48	19.57	19.41	19.21
1795	NYSE	RA	Fri, Sep 9, 2022	19.42	19.48	19.32	19.40
1794	NYSE	RA	Thu, Sep 8, 2022	19.13	19.44	19.04	19.31
1793	NYSE	RA	Wed, Sep 7, 2022	19.10	19.23	19.10	19.18
1792	NYSE	RA	Tue, Sep 6, 2022	19.20	19.25	18.93	19.13
1791	NYSE	RA	Fri, Sep 2, 2022	19.12	19.39	19.12	19.20
1790	NYSE	RA	Thu, Sep 1, 2022	19.06	19.19	18.65	19.08
1789	NYSE	RA	Wed, Aug 31, 2022	19.40	19.56	18.97	19.19
1788	NYSE	RA	Tue, Aug 30, 2022	19.68	19.70	19.20	19.33
1787	NYSE	RA	Mon, Aug 29, 2022	19.50	19.62	19.43	19.54
1786	NYSE	RA	Fri, Aug 26, 2022	19.94	19.97	19.66	19.69
1785	NYSE	RA	Thu, Aug 25, 2022	19.95	20.06	19.77	19.85
1784	NYSE	RA	Wed, Aug 24, 2022	19.38	19.85	19.38	19.84
1783	NYSE	RA	Tue, Aug 23, 2022	19.26	19.44	19.26	19.38
1782	NYSE	RA	Mon, Aug 22, 2022	19.50	19.54	19.27	19.29
1781	NYSE	RA	Fri, Aug 19, 2022	19.60	19.69	19.51	19.65
1780	NYSE	RA	Thu, Aug 18, 2022	19.96	20.00	19.68	19.72
1779	NYSE	RA	Wed, Aug 17, 2022	19.82	20.02	19.71	19.94
1778	NYSE	RA	Tue, Aug 16, 2022	19.95	19.99	19.80	19.88
1777	NYSE	RA	Mon, Aug 15, 2022	19.76	19.99	19.71	19.85
1776	NYSE	RA	Fri, Aug 12, 2022	19.78	19.94	19.62	19.80
1775	NYSE	RA	Thu, Aug 11, 2022	20.08	20.14	19.70	19.71
1774	NYSE	RA	Wed, Aug 10, 2022	20.12	20.20	19.87	20.14
1773	NYSE	RA	Tue, Aug 9, 2022	19.85	19.97	19.85	19.94
1772	NYSE	RA	Mon, Aug 8, 2022	20.25	20.36	19.95	19.93
1771	NYSE	RA	Fri, Aug 5, 2022	20.09	20.38	20.09	20.11
1770	NYSE	RA	Thu, Aug 4, 2022	20.40	20.40	20.07	20.28
1769	NYSE	RA	Wed, Aug 3, 2022	20.35	20.47	20.20	20.35
1768	NYSE	RA	Tue, Aug 2, 2022	19.95	20.41	19.93	20.20
1767	NYSE	RA	Mon, Aug 1, 2022	20.11	20.13	19.70	20.00
1766	NYSE	RA	Fri, Jul 29, 2022	19.79	20.30	19.75	20.25
1765	NYSE	RA	Thu, Jul 28, 2022	19.38	19.85	19.30	19.82
1764	NYSE	RA	Wed, Jul 27, 2022	19.06	19.45	19.02	19.34
1763	NYSE	RA	Tue, Jul 26, 2022	18.94	19.15	18.85	19.03
1762	NYSE	RA	Mon, Jul 25, 2022	18.70	18.87	18.61	18.87
1761	NYSE	RA	Fri, Jul 22, 2022	18.75	18.77	18.51	18.70
1760	NYSE	RA	Thu, Jul 21, 2022	18.64	18.69	18.40	18.59
1759	NYSE	RA	Wed, Jul 20, 2022	18.66	18.74	18.50	18.59
1758	NYSE	RA	Tue, Jul 19, 2022	18.66	18.69	18.52	18.65
1757	NYSE	RA	Mon, Jul 18, 2022	18.73	18.78	18.51	18.53
1756	NYSE	RA	Fri, Jul 15, 2022	18.59	18.84	18.53	18.57
1755	NYSE	RA	Thu, Jul 14, 2022	18.79	18.85	18.32	18.47
1754	NYSE	RA	Wed, Jul 13, 2022	18.73	19.31	18.73	18.98
1753	NYSE	RA	Tue, Jul 12, 2022	19.07	19.20	18.91	18.98
1752	NYSE	RA	Mon, Jul 11, 2022	19.23	19.69	19.20	19.14
1751	NYSE	RA	Fri, Jul 8, 2022	18.79	19.29	18.65	19.24
1750	NYSE	RA	Thu, Jul 7, 2022	18.47	18.99	18.46	18.77
1749	NYSE	RA	Wed, Jul 6, 2022	18.54	18.77	18.28	18.44
1748	NYSE	RA	Tue, Jul 5, 2022	18.45	18.60	18.29	18.48
1747	NYSE	RA	Fri, Jul 1, 2022	18.49	18.55	18.32	18.46
1746	NYSE	RA	Thu, Jun 30, 2022	18.46	18.48	18.13	18.43
1745	NYSE	RA	Wed, Jun 29, 2022	18.37	18.69	18.34	18.47
1744	NYSE	RA	Tue, Jun 28, 2022	18.31	18.45	18.19	18.30
1743	NYSE	RA	Mon, Jun 27, 2022	18.43	18.76	18.08	18.13
1742	NYSE	RA	Fri, Jun 24, 2022	17.88	18.32	17.85	18.25
1741	NYSE	RA	Thu, Jun 23, 2022	17.37	17.83	17.33	17.75
1740	NYSE	RA	Wed, Jun 22, 2022	17.18	17.73	17.10	17.25
1739	NYSE	RA	Tue, Jun 21, 2022	17.43	17.74	17.32	17.40
1738	NYSE	RA	Fri, Jun 17, 2022	16.78	17.26	16.71	17.10
1737	NYSE	RA	Thu, Jun 16, 2022	17.71	17.73	16.32	16.45
1736	NYSE	RA	Wed, Jun 15, 2022	18.46	18.48	17.75	18.00
1735	NYSE	RA	Tue, Jun 14, 2022	18.40	18.60	18.26	18.44
1734	NYSE	RA	Mon, Jun 13, 2022	19.00	19.10	18.39	18.20
1733	NYSE	RA	Fri, Jun 10, 2022	19.51	19.57	19.23	19.42
1732	NYSE	RA	Thu, Jun 9, 2022	19.70	19.75	19.59	19.74
1731	NYSE	RA	Wed, Jun 8, 2022	19.81	19.93	19.70	19.78
1730	NYSE	RA	Tue, Jun 7, 2022	19.70	19.79	19.67	19.71
1729	NYSE	RA	Mon, Jun 6, 2022	19.81	19.84	19.72	19.78
1728	NYSE	RA	Fri, Jun 3, 2022	19.84	19.90	19.73	19.81
1727	NYSE	RA	Thu, Jun 2, 2022	19.85	19.96	19.76	19.86
1726	NYSE	RA	Wed, Jun 1, 2022	19.91	19.99	19.70	19.82
1725	NYSE	RA	Tue, May 31, 2022	19.94	19.95	19.60	19.90
1724	NYSE	RA	Fri, May 27, 2022	19.90	20.05	19.72	19.86
1723	NYSE	RA	Thu, May 26, 2022	19.43	20.05	19.43	19.78
1722	NYSE	RA	Wed, May 25, 2022	19.06	19.45	19.00	19.39
1721	NYSE	RA	Tue, May 24, 2022	19.35	19.47	18.72	18.79
1720	NYSE	RA	Mon, May 23, 2022	19.46	19.60	19.37	19.40
1719	NYSE	RA	Fri, May 20, 2022	19.65	19.72	19.40	19.53
1718	NYSE	RA	Thu, May 19, 2022	19.45	19.79	19.42	19.63
1717	NYSE	RA	Wed, May 18, 2022	19.89	19.89	19.46	19.55
1716	NYSE	RA	Tue, May 17, 2022	19.96	19.97	19.71	19.83
1715	NYSE	RA	Mon, May 16, 2022	19.34	19.90	19.20	19.70
1714	NYSE	RA	Fri, May 13, 2022	18.81	19.22	18.52	19.19
1713	NYSE	RA	Thu, May 12, 2022	20.00	20.05	18.12	18.46
1712	NYSE	RA	Wed, May 11, 2022	20.44	20.54	20.15	20.15
1711	NYSE	RA	Tue, May 10, 2022	20.68	20.70	20.26	20.48
1710	NYSE	RA	Mon, May 9, 2022	20.85	20.93	20.67	20.52
1709	NYSE	RA	Fri, May 6, 2022	20.77	21.01	20.65	21.00
1708	NYSE	RA	Thu, May 5, 2022	21.01	21.01	20.65	20.89
1707	NYSE	RA	Wed, May 4, 2022	20.75	21.12	20.70	21.10
1706	NYSE	RA	Tue, May 3, 2022	20.48	20.77	20.47	20.70
1705	NYSE	RA	Mon, May 2, 2022	20.50	20.64	20.41	20.47
1704	NYSE	RA	Fri, Apr 29, 2022	20.60	20.70	20.53	20.61
1703	NYSE	RA	Thu, Apr 28, 2022	20.54	20.66	20.41	20.62
1702	NYSE	RA	Wed, Apr 27, 2022	20.60	20.65	20.45	20.50
1701	NYSE	RA	Tue, Apr 26, 2022	20.70	20.70	20.55	20.57
1700	NYSE	RA	Mon, Apr 25, 2022	20.60	20.67	20.53	20.63
1699	NYSE	RA	Fri, Apr 22, 2022	20.69	20.78	20.61	20.69
1698	NYSE	RA	Thu, Apr 21, 2022	20.87	20.91	20.74	20.80
1697	NYSE	RA	Wed, Apr 20, 2022	20.79	20.93	20.72	20.83
1696	NYSE	RA	Tue, Apr 19, 2022	20.63	20.80	20.58	20.73
1695	NYSE	RA	Mon, Apr 18, 2022	20.66	20.77	20.53	20.63
1694	NYSE	RA	Thu, Apr 14, 2022	20.70	20.84	20.66	20.66
1693	NYSE	RA	Wed, Apr 13, 2022	20.77	20.85	20.65	20.73
1692	NYSE	RA	Tue, Apr 12, 2022	20.80	20.86	20.75	20.78
1691	NYSE	RA	Mon, Apr 11, 2022	20.94	20.98	20.82	20.72
1690	NYSE	RA	Fri, Apr 8, 2022	21.00	21.05	20.83	21.03
1689	NYSE	RA	Thu, Apr 7, 2022	20.95	21.13	20.90	21.03
1688	NYSE	RA	Wed, Apr 6, 2022	20.95	21.08	20.75	21.01
1687	NYSE	RA	Tue, Apr 5, 2022	21.10	21.11	20.95	21.02
1686	NYSE	RA	Mon, Apr 4, 2022	20.96	21.17	20.88	21.15
1685	NYSE	RA	Fri, Apr 1, 2022	20.74	20.91	20.68	20.87
1684	NYSE	RA	Thu, Mar 31, 2022	20.70	20.86	20.70	20.74
1683	NYSE	RA	Wed, Mar 30, 2022	20.65	20.77	20.61	20.70
1682	NYSE	RA	Tue, Mar 29, 2022	20.66	20.74	20.61	20.62
1681	NYSE	RA	Mon, Mar 28, 2022	20.69	20.83	20.45	20.58
1680	NYSE	RA	Fri, Mar 25, 2022	20.82	20.91	20.72	20.81
1679	NYSE	RA	Thu, Mar 24, 2022	20.66	20.90	20.52	20.82
1678	NYSE	RA	Wed, Mar 23, 2022	20.83	20.83	20.45	20.55
1677	NYSE	RA	Tue, Mar 22, 2022	21.04	21.10	20.79	20.84
1676	NYSE	RA	Mon, Mar 21, 2022	20.83	21.02	20.81	21.02
1675	NYSE	RA	Fri, Mar 18, 2022	20.69	20.89	20.61	20.81
1674	NYSE	RA	Thu, Mar 17, 2022	20.47	20.73	20.37	20.63
1673	NYSE	RA	Wed, Mar 16, 2022	20.57	20.74	20.32	20.50
1672	NYSE	RA	Tue, Mar 15, 2022	20.57	20.66	20.43	20.50
1671	NYSE	RA	Mon, Mar 14, 2022	20.80	20.95	20.74	20.54
1670	NYSE	RA	Fri, Mar 11, 2022	20.92	21.02	20.83	20.88
1669	NYSE	RA	Thu, Mar 10, 2022	20.58	20.98	20.50	20.92
1668	NYSE	RA	Wed, Mar 9, 2022	20.53	20.83	20.50	20.64
1667	NYSE	RA	Tue, Mar 8, 2022	20.44	20.58	20.21	20.41
1666	NYSE	RA	Mon, Mar 7, 2022	20.71	20.74	20.45	20.45
1665	NYSE	RA	Fri, Mar 4, 2022	20.88	20.88	20.70	20.78
1664	NYSE	RA	Thu, Mar 3, 2022	20.97	20.98	20.78	20.90
1663	NYSE	RA	Wed, Mar 2, 2022	20.74	20.88	20.73	20.82
1662	NYSE	RA	Tue, Mar 1, 2022	20.87	20.97	20.72	20.79
1661	NYSE	RA	Mon, Feb 28, 2022	20.59	20.98	20.52	20.83
1660	NYSE	RA	Fri, Feb 25, 2022	20.41	20.74	20.31	20.70
1659	NYSE	RA	Thu, Feb 24, 2022	19.58	20.31	19.55	20.25
1658	NYSE	RA	Wed, Feb 23, 2022	20.15	20.34	20.06	20.08
1657	NYSE	RA	Tue, Feb 22, 2022	20.34	20.45	20.00	20.07
1656	NYSE	RA	Fri, Feb 18, 2022	20.68	20.79	20.36	20.54
1655	NYSE	RA	Thu, Feb 17, 2022	20.80	20.98	20.62	20.67
1654	NYSE	RA	Wed, Feb 16, 2022	20.55	20.84	20.45	20.83
1653	NYSE	RA	Tue, Feb 15, 2022	20.39	20.54	20.18	20.49
1652	NYSE	RA	Mon, Feb 14, 2022	20.37	20.44	20.11	20.15
1651	NYSE	RA	Fri, Feb 11, 2022	20.80	20.95	20.41	20.46
1650	NYSE	RA	Thu, Feb 10, 2022	21.00	21.15	20.76	20.79
1649	NYSE	RA	Wed, Feb 9, 2022	21.07	21.26	21.05	21.15
1648	NYSE	RA	Tue, Feb 8, 2022	20.95	21.10	20.91	21.10
1647	NYSE	RA	Mon, Feb 7, 2022	21.15	21.30	20.98	20.94
1646	NYSE	RA	Fri, Feb 4, 2022	21.14	21.28	20.97	21.07
1645	NYSE	RA	Thu, Feb 3, 2022	21.25	21.39	21.05	21.11
1644	NYSE	RA	Wed, Feb 2, 2022	21.31	21.45	21.23	21.40
1643	NYSE	RA	Tue, Feb 1, 2022	20.96	21.35	20.88	21.30
1642	NYSE	RA	Mon, Jan 31, 2022	20.95	20.99	20.70	20.91
1641	NYSE	RA	Fri, Jan 28, 2022	20.81	20.90	20.70	20.90
1640	NYSE	RA	Thu, Jan 27, 2022	20.79	20.94	20.50	20.90
1639	NYSE	RA	Wed, Jan 26, 2022	20.71	20.80	20.33	20.46
1638	NYSE	RA	Tue, Jan 25, 2022	19.93	20.53	19.93	20.44
1637	NYSE	RA	Mon, Jan 24, 2022	20.02	20.25	19.21	20.23
1636	NYSE	RA	Fri, Jan 21, 2022	21.25	21.31	20.62	20.65
1635	NYSE	RA	Thu, Jan 20, 2022	21.41	21.64	21.27	21.35
1634	NYSE	RA	Wed, Jan 19, 2022	21.52	21.60	21.31	21.46
1633	NYSE	RA	Tue, Jan 18, 2022	21.55	21.68	21.40	21.52
1632	NYSE	RA	Fri, Jan 14, 2022	21.70	21.86	21.68	21.63
1631	NYSE	RA	Thu, Jan 13, 2022	21.65	21.86	21.65	21.81
1630	NYSE	RA	Wed, Jan 12, 2022	21.70	21.84	21.65	21.76
1629	NYSE	RA	Tue, Jan 11, 2022	21.56	21.74	21.50	21.72
1628	NYSE	RA	Mon, Jan 10, 2022	21.40	21.55	21.26	21.55
1627	NYSE	RA	Fri, Jan 7, 2022	21.38	21.53	21.35	21.47
1626	NYSE	RA	Thu, Jan 6, 2022	21.20	21.45	21.04	21.41
1625	NYSE	RA	Wed, Jan 5, 2022	21.28	21.52	21.20	21.20
1624	NYSE	RA	Tue, Jan 4, 2022	21.31	21.36	21.26	21.29
1623	NYSE	RA	Mon, Jan 3, 2022	21.11	21.23	21.05	21.21
1622	NYSE	RA	Fri, Dec 31, 2021	21.03	21.30	21.03	21.11
1621	NYSE	RA	Thu, Dec 30, 2021	21.00	21.11	20.98	21.00
1620	NYSE	RA	Wed, Dec 29, 2021	20.81	21.10	20.81	21.00
1619	NYSE	RA	Tue, Dec 28, 2021	20.76	21.05	20.76	20.85
1618	NYSE	RA	Mon, Dec 27, 2021	20.90	20.97	20.74	20.76
1617	NYSE	RA	Thu, Dec 23, 2021	20.75	20.84	20.65	20.82
1616	NYSE	RA	Wed, Dec 22, 2021	20.50	20.64	20.47	20.53
1615	NYSE	RA	Tue, Dec 21, 2021	20.33	20.60	20.25	20.47
1614	NYSE	RA	Mon, Dec 20, 2021	20.90	20.90	20.15	20.20
1613	NYSE	RA	Fri, Dec 17, 2021	20.93	21.15	20.82	20.98
1612	NYSE	RA	Thu, Dec 16, 2021	21.05	21.18	20.99	21.00
1611	NYSE	RA	Wed, Dec 15, 2021	21.15	21.20	20.93	21.04
1610	NYSE	RA	Tue, Dec 14, 2021	21.18	21.28	21.15	21.20
1609	NYSE	RA	Mon, Dec 13, 2021	21.51	21.51	21.25	21.27
1608	NYSE	RA	Fri, Dec 10, 2021	21.57	21.58	21.45	21.52
1607	NYSE	RA	Thu, Dec 9, 2021	21.45	21.64	21.45	21.62
1606	NYSE	RA	Wed, Dec 8, 2021	21.50	21.60	21.42	21.49
1605	NYSE	RA	Tue, Dec 7, 2021	21.31	21.64	21.26	21.49
1604	NYSE	RA	Mon, Dec 6, 2021	21.35	21.41	20.98	21.28
1603	NYSE	RA	Fri, Dec 3, 2021	21.57	21.72	21.34	21.35
1602	NYSE	RA	Thu, Dec 2, 2021	21.44	21.62	21.43	21.53
1601	NYSE	RA	Wed, Dec 1, 2021	21.57	21.75	21.38	21.39
1600	NYSE	RA	Tue, Nov 30, 2021	21.50	21.61	21.41	21.54
1599	NYSE	RA	Mon, Nov 29, 2021	21.54	21.63	21.50	21.61
1598	NYSE	RA	Fri, Nov 26, 2021	21.42	21.45	21.32	21.41
1597	NYSE	RA	Wed, Nov 24, 2021	21.55	21.61	21.46	21.59
1596	NYSE	RA	Tue, Nov 23, 2021	21.73	21.80	21.50	21.57
1595	NYSE	RA	Mon, Nov 22, 2021	21.80	21.82	21.70	21.74
1594	NYSE	RA	Fri, Nov 19, 2021	21.87	21.87	21.71	21.76
1593	NYSE	RA	Thu, Nov 18, 2021	21.89	21.89	21.72	21.84
1592	NYSE	RA	Wed, Nov 17, 2021	21.69	21.82	21.61	21.78
1591	NYSE	RA	Tue, Nov 16, 2021	21.61	21.71	21.57	21.69
1590	NYSE	RA	Mon, Nov 15, 2021	21.64	21.70	21.54	21.58
1589	NYSE	RA	Fri, Nov 12, 2021	21.70	21.74	21.58	21.64
1588	NYSE	RA	Thu, Nov 11, 2021	21.73	21.80	21.65	21.70
1587	NYSE	RA	Wed, Nov 10, 2021	21.92	21.94	21.65	21.70
1586	NYSE	RA	Tue, Nov 9, 2021	22.03	22.08	21.96	22.05
1585	NYSE	RA	Mon, Nov 8, 2021	22.19	22.25	22.13	22.00
1584	NYSE	RA	Fri, Nov 5, 2021	22.28	22.29	22.05	22.13
1583	NYSE	RA	Thu, Nov 4, 2021	22.21	22.29	22.19	22.27
1582	NYSE	RA	Wed, Nov 3, 2021	22.15	22.26	22.08	22.26
1581	NYSE	RA	Tue, Nov 2, 2021	22.00	22.15	21.90	22.14
1580	NYSE	RA	Mon, Nov 1, 2021	22.00	22.00	21.87	22.00
1579	NYSE	RA	Fri, Oct 29, 2021	21.86	21.98	21.85	21.95
1578	NYSE	RA	Thu, Oct 28, 2021	21.87	21.90	21.83	21.88
1577	NYSE	RA	Wed, Oct 27, 2021	21.81	21.91	21.80	21.85
1576	NYSE	RA	Tue, Oct 26, 2021	21.85	21.90	21.80	21.80
1575	NYSE	RA	Mon, Oct 25, 2021	21.89	21.97	21.82	21.85
1574	NYSE	RA	Fri, Oct 22, 2021	21.93	21.98	21.83	21.94
1573	NYSE	RA	Thu, Oct 21, 2021	21.97	22.00	21.91	21.98
1572	NYSE	RA	Wed, Oct 20, 2021	21.80	21.91	21.79	21.91
1571	NYSE	RA	Tue, Oct 19, 2021	21.72	21.86	21.72	21.78
1570	NYSE	RA	Mon, Oct 18, 2021	21.67	21.79	21.62	21.72
1569	NYSE	RA	Fri, Oct 15, 2021	21.68	21.82	21.65	21.71
1568	NYSE	RA	Thu, Oct 14, 2021	21.58	21.75	21.50	21.70
1567	NYSE	RA	Wed, Oct 13, 2021	21.51	21.59	21.45	21.47
1566	NYSE	RA	Tue, Oct 12, 2021	21.68	21.68	21.52	21.60
1565	NYSE	RA	Mon, Oct 11, 2021	21.88	21.90	21.70	21.67
1564	NYSE	RA	Fri, Oct 8, 2021	21.65	21.88	21.65	21.79
1563	NYSE	RA	Thu, Oct 7, 2021	21.64	21.79	21.43	21.72
1562	NYSE	RA	Wed, Oct 6, 2021	21.42	21.51	21.28	21.49
1561	NYSE	RA	Tue, Oct 5, 2021	21.30	21.53	21.25	21.48
1560	NYSE	RA	Mon, Oct 4, 2021	21.19	21.23	21.09	21.23
1559	NYSE	RA	Fri, Oct 1, 2021	21.13	21.21	20.88	21.17
1558	NYSE	RA	Thu, Sep 30, 2021	21.09	21.12	20.88	20.91
1557	NYSE	RA	Wed, Sep 29, 2021	21.25	21.31	21.09	21.09
1556	NYSE	RA	Tue, Sep 28, 2021	21.35	21.41	21.15	21.15
1555	NYSE	RA	Mon, Sep 27, 2021	21.50	21.62	21.46	21.51
1554	NYSE	RA	Fri, Sep 24, 2021	21.76	21.88	21.48	21.52
1553	NYSE	RA	Thu, Sep 23, 2021	21.87	22.00	21.81	21.87
1552	NYSE	RA	Wed, Sep 22, 2021	21.84	21.93	21.74	21.76
1551	NYSE	RA	Tue, Sep 21, 2021	21.68	21.90	21.52	21.71
1550	NYSE	RA	Mon, Sep 20, 2021	21.56	21.59	21.32	21.45
1549	NYSE	RA	Fri, Sep 17, 2021	22.02	22.04	21.86	21.90
1548	NYSE	RA	Thu, Sep 16, 2021	21.95	22.16	21.95	22.05
1547	NYSE	RA	Wed, Sep 15, 2021	22.02	22.06	21.95	21.97
1546	NYSE	RA	Tue, Sep 14, 2021	22.01	22.13	21.98	22.08
1545	NYSE	RA	Mon, Sep 13, 2021	22.26	22.29	22.10	21.97
1544	NYSE	RA	Fri, Sep 10, 2021	22.29	22.37	22.24	22.25
1543	NYSE	RA	Thu, Sep 9, 2021	22.24	22.37	22.24	22.32
1542	NYSE	RA	Wed, Sep 8, 2021	22.29	22.37	22.21	22.31
1541	NYSE	RA	Tue, Sep 7, 2021	22.29	22.37	22.18	22.34
1540	NYSE	RA	Fri, Sep 3, 2021	22.32	22.35	22.18	22.29
1539	NYSE	RA	Thu, Sep 2, 2021	22.19	22.34	22.19	22.32
1538	NYSE	RA	Wed, Sep 1, 2021	22.05	22.25	22.01	22.17
1537	NYSE	RA	Tue, Aug 31, 2021	21.92	22.12	21.92	22.09
1536	NYSE	RA	Mon, Aug 30, 2021	21.99	22.05	21.87	21.92
1535	NYSE	RA	Fri, Aug 27, 2021	21.95	22.08	21.95	21.99
1534	NYSE	RA	Thu, Aug 26, 2021	22.11	22.12	21.95	21.99
1533	NYSE	RA	Wed, Aug 25, 2021	22.00	22.09	21.95	22.07
1532	NYSE	RA	Tue, Aug 24, 2021	21.98	22.05	21.90	21.93
1531	NYSE	RA	Mon, Aug 23, 2021	22.07	22.10	21.94	21.97
1530	NYSE	RA	Fri, Aug 20, 2021	22.00	22.12	22.00	22.05
1529	NYSE	RA	Thu, Aug 19, 2021	21.92	22.10	21.88	21.96
1528	NYSE	RA	Wed, Aug 18, 2021	22.00	22.11	22.00	22.07
1527	NYSE	RA	Tue, Aug 17, 2021	22.10	22.25	22.00	22.07
1526	NYSE	RA	Mon, Aug 16, 2021	22.14	22.25	21.99	22.20
1525	NYSE	RA	Fri, Aug 13, 2021	22.20	22.25	22.17	22.17
1524	NYSE	RA	Thu, Aug 12, 2021	22.32	22.47	22.09	22.20
1523	NYSE	RA	Wed, Aug 11, 2021	22.29	22.31	22.18	22.20
1522	NYSE	RA	Tue, Aug 10, 2021	22.30	22.35	22.22	22.30
1521	NYSE	RA	Mon, Aug 9, 2021	22.61	22.63	22.42	22.34
1520	NYSE	RA	Fri, Aug 6, 2021	22.60	22.61	22.46	22.60
1519	NYSE	RA	Thu, Aug 5, 2021	22.45	22.56	22.43	22.50
1518	NYSE	RA	Wed, Aug 4, 2021	22.40	22.48	22.38	22.41
1517	NYSE	RA	Tue, Aug 3, 2021	22.34	22.45	22.17	22.42
1516	NYSE	RA	Mon, Aug 2, 2021	22.27	22.33	22.12	22.32
1515	NYSE	RA	Fri, Jul 30, 2021	22.25	22.29	22.07	22.19
1514	NYSE	RA	Thu, Jul 29, 2021	22.17	22.33	22.15	22.26
1513	NYSE	RA	Wed, Jul 28, 2021	22.13	22.26	22.13	22.17
1512	NYSE	RA	Tue, Jul 27, 2021	22.04	22.25	22.00	22.18
1511	NYSE	RA	Mon, Jul 26, 2021	22.07	22.27	22.04	22.07
1510	NYSE	RA	Fri, Jul 23, 2021	22.31	22.35	22.06	22.07
1509	NYSE	RA	Thu, Jul 22, 2021	22.10	22.25	22.07	22.24
1508	NYSE	RA	Wed, Jul 21, 2021	21.97	22.10	21.95	22.07
1507	NYSE	RA	Tue, Jul 20, 2021	21.80	22.03	21.78	21.93
1506	NYSE	RA	Mon, Jul 19, 2021	21.80	21.87	21.48	21.72
1505	NYSE	RA	Fri, Jul 16, 2021	21.93	22.10	21.90	22.02
1504	NYSE	RA	Thu, Jul 15, 2021	22.00	22.13	21.82	21.83
1503	NYSE	RA	Wed, Jul 14, 2021	22.25	22.36	21.93	22.02
1502	NYSE	RA	Tue, Jul 13, 2021	22.30	22.38	22.23	22.28
1501	NYSE	RA	Mon, Jul 12, 2021	22.43	22.56	22.42	22.33
1500	NYSE	RA	Fri, Jul 9, 2021	22.31	22.45	22.30	22.39
1499	NYSE	RA	Thu, Jul 8, 2021	22.15	22.32	21.90	22.29
1498	NYSE	RA	Wed, Jul 7, 2021	22.20	22.40	22.16	22.36
1497	NYSE	RA	Tue, Jul 6, 2021	22.10	22.25	22.06	22.20
1496	NYSE	RA	Fri, Jul 2, 2021	22.00	22.14	21.96	22.12
1495	NYSE	RA	Thu, Jul 1, 2021	21.99	22.09	21.90	21.90
1494	NYSE	RA	Wed, Jun 30, 2021	22.15	22.22	21.90	21.90
1493	NYSE	RA	Tue, Jun 29, 2021	22.19	22.24	22.15	22.22
1492	NYSE	RA	Mon, Jun 28, 2021	22.15	22.19	22.00	22.17
1491	NYSE	RA	Fri, Jun 25, 2021	22.13	22.16	22.02	22.09
1490	NYSE	RA	Thu, Jun 24, 2021	22.20	22.25	22.00	22.08
1489	NYSE	RA	Wed, Jun 23, 2021	21.94	22.13	21.91	22.05
1488	NYSE	RA	Tue, Jun 22, 2021	21.90	22.04	21.85	21.95
1487	NYSE	RA	Mon, Jun 21, 2021	21.63	21.80	21.63	21.72
1486	NYSE	RA	Fri, Jun 18, 2021	21.82	21.97	21.63	21.65
1485	NYSE	RA	Thu, Jun 17, 2021	21.91	22.17	21.90	21.92
1484	NYSE	RA	Wed, Jun 16, 2021	22.31	22.32	21.92	22.14
1483	NYSE	RA	Tue, Jun 15, 2021	22.20	22.47	22.14	22.31
1482	NYSE	RA	Mon, Jun 14, 2021	22.51	22.70	22.27	22.48
1481	NYSE	RA	Fri, Jun 11, 2021	22.33	22.54	22.33	22.51
1480	NYSE	RA	Thu, Jun 10, 2021	22.30	22.45	22.30	22.33
1479	NYSE	RA	Wed, Jun 9, 2021	22.21	22.34	22.11	22.30
1478	NYSE	RA	Tue, Jun 8, 2021	22.08	22.22	22.00	22.21
1477	NYSE	RA	Mon, Jun 7, 2021	21.95	22.08	21.85	22.08
1476	NYSE	RA	Fri, Jun 4, 2021	21.80	21.96	21.78	21.89
1475	NYSE	RA	Thu, Jun 3, 2021	21.68	21.86	21.65	21.84
1474	NYSE	RA	Wed, Jun 2, 2021	21.92	22.00	21.66	21.72
1473	NYSE	RA	Tue, Jun 1, 2021	21.70	21.93	21.57	21.92
1472	NYSE	RA	Fri, May 28, 2021	21.53	21.75	21.46	21.73
1471	NYSE	RA	Thu, May 27, 2021	21.86	21.89	21.46	21.55
1470	NYSE	RA	Wed, May 26, 2021	21.86	21.88	21.63	21.78
1469	NYSE	RA	Tue, May 25, 2021	21.70	21.94	21.65	21.86
1468	NYSE	RA	Mon, May 24, 2021	21.50	21.70	21.42	21.69
1467	NYSE	RA	Fri, May 21, 2021	21.51	21.64	21.38	21.50
1466	NYSE	RA	Thu, May 20, 2021	21.51	21.61	21.42	21.57
1465	NYSE	RA	Wed, May 19, 2021	21.17	21.36	21.04	21.32
1464	NYSE	RA	Tue, May 18, 2021	21.33	21.46	21.20	21.28
1463	NYSE	RA	Mon, May 17, 2021	21.00	21.22	20.95	21.15
1462	NYSE	RA	Fri, May 14, 2021	21.21	21.41	20.89	20.99
1461	NYSE	RA	Thu, May 13, 2021	20.85	21.13	20.83	21.06
1460	NYSE	RA	Wed, May 12, 2021	21.59	21.62	20.54	20.62
1459	NYSE	RA	Tue, May 11, 2021	21.66	21.80	21.60	21.70
1458	NYSE	RA	Mon, May 10, 2021	22.18	22.20	22.01	21.98
1457	NYSE	RA	Fri, May 7, 2021	22.10	22.19	21.92	22.18
1456	NYSE	RA	Thu, May 6, 2021	21.85	22.17	21.74	22.13
1455	NYSE	RA	Wed, May 5, 2021	21.84	21.85	21.73	21.80
1454	NYSE	RA	Tue, May 4, 2021	21.95	21.95	21.62	21.75
1453	NYSE	RA	Mon, May 3, 2021	22.17	22.22	21.97	21.98
1452	NYSE	RA	Fri, Apr 30, 2021	21.90	22.17	21.87	22.12
1451	NYSE	RA	Thu, Apr 29, 2021	21.74	21.95	21.64	21.93
1450	NYSE	RA	Wed, Apr 28, 2021	21.45	21.76	21.43	21.66
1449	NYSE	RA	Tue, Apr 27, 2021	21.80	21.84	21.30	21.51
1448	NYSE	RA	Mon, Apr 26, 2021	22.02	22.10	21.78	21.85
1447	NYSE	RA	Fri, Apr 23, 2021	21.94	22.17	21.94	22.04
1446	NYSE	RA	Thu, Apr 22, 2021	22.00	22.21	21.76	21.87
1445	NYSE	RA	Wed, Apr 21, 2021	21.85	22.04	21.68	21.97
1444	NYSE	RA	Tue, Apr 20, 2021	22.25	22.28	21.64	21.70
1443	NYSE	RA	Mon, Apr 19, 2021	21.98	22.26	21.92	22.15
1442	NYSE	RA	Fri, Apr 16, 2021	21.84	22.00	21.83	21.98
1441	NYSE	RA	Thu, Apr 15, 2021	21.76	21.93	21.70	21.81
1440	NYSE	RA	Wed, Apr 14, 2021	21.68	21.84	21.66	21.76
1439	NYSE	RA	Tue, Apr 13, 2021	21.65	21.77	21.50	21.68
1438	NYSE	RA	Mon, Apr 12, 2021	21.55	21.89	21.55	21.67
1437	NYSE	RA	Fri, Apr 9, 2021	21.50	21.67	21.48	21.62
1436	NYSE	RA	Thu, Apr 8, 2021	21.48	21.59	21.37	21.45
1435	NYSE	RA	Wed, Apr 7, 2021	21.37	21.49	21.32	21.47
1434	NYSE	RA	Tue, Apr 6, 2021	21.05	21.39	21.05	21.37
1433	NYSE	RA	Mon, Apr 5, 2021	20.99	21.22	20.91	21.17
1432	NYSE	RA	Thu, Apr 1, 2021	20.96	21.07	20.62	20.74
1431	NYSE	RA	Wed, Mar 31, 2021	20.89	20.98	20.69	20.70
1430	NYSE	RA	Tue, Mar 30, 2021	20.86	21.02	20.82	20.91
1429	NYSE	RA	Mon, Mar 29, 2021	20.82	20.94	20.71	20.85
1428	NYSE	RA	Fri, Mar 26, 2021	20.70	20.85	20.66	20.73
1427	NYSE	RA	Thu, Mar 25, 2021	20.55	20.70	20.51	20.60
1426	NYSE	RA	Wed, Mar 24, 2021	20.35	20.61	20.26	20.51
1425	NYSE	RA	Tue, Mar 23, 2021	20.30	20.46	20.14	20.25
1424	NYSE	RA	Mon, Mar 22, 2021	20.25	20.53	20.20	20.22
1423	NYSE	RA	Fri, Mar 19, 2021	20.15	20.43	19.98	20.29
1422	NYSE	RA	Thu, Mar 18, 2021	20.67	20.74	19.97	20.06
1421	NYSE	RA	Wed, Mar 17, 2021	21.17	21.17	20.69	20.73
1420	NYSE	RA	Tue, Mar 16, 2021	21.25	21.26	21.01	21.15
1419	NYSE	RA	Mon, Mar 15, 2021	21.39	21.50	21.22	21.29
1418	NYSE	RA	Fri, Mar 12, 2021	21.34	21.39	21.11	21.20
1417	NYSE	RA	Thu, Mar 11, 2021	21.23	21.46	21.21	21.35
1416	NYSE	RA	Wed, Mar 10, 2021	21.05	21.18	20.93	21.10
1415	NYSE	RA	Tue, Mar 9, 2021	20.75	21.10	20.71	21.02
1414	NYSE	RA	Mon, Mar 8, 2021	20.53	20.68	20.38	20.58
1413	NYSE	RA	Fri, Mar 5, 2021	20.65	20.67	19.90	20.53
1412	NYSE	RA	Thu, Mar 4, 2021	20.46	20.63	20.10	20.42
1411	NYSE	RA	Wed, Mar 3, 2021	20.80	20.81	20.07	20.57
1410	NYSE	RA	Tue, Mar 2, 2021	20.89	21.29	20.68	20.90
1409	NYSE	RA	Mon, Mar 1, 2021	20.33	20.89	20.33	20.82
1408	NYSE	RA	Fri, Feb 26, 2021	20.24	20.43	19.90	20.24
1407	NYSE	RA	Thu, Feb 25, 2021	20.36	20.61	20.02	20.06
1406	NYSE	RA	Wed, Feb 24, 2021	19.99	20.38	19.93	20.33
1405	NYSE	RA	Tue, Feb 23, 2021	19.87	19.98	19.39	19.80
1404	NYSE	RA	Mon, Feb 22, 2021	19.75	20.17	19.68	19.92
1403	NYSE	RA	Fri, Feb 19, 2021	19.41	19.58	19.38	19.38
1402	NYSE	RA	Thu, Feb 18, 2021	19.18	19.37	19.18	19.24
1401	NYSE	RA	Wed, Feb 17, 2021	19.23	19.33	19.13	19.16
1400	NYSE	RA	Tue, Feb 16, 2021	19.20	19.45	19.17	19.20
1399	NYSE	RA	Fri, Feb 12, 2021	19.16	19.21	19.04	19.18
1398	NYSE	RA	Thu, Feb 11, 2021	19.01	19.08	18.97	19.06
1397	NYSE	RA	Wed, Feb 10, 2021	19.30	19.30	18.88	18.98
1396	NYSE	RA	Tue, Feb 9, 2021	19.40	19.49	18.97	19.05
1395	NYSE	RA	Mon, Feb 8, 2021	19.50	19.75	19.49	19.52
1394	NYSE	RA	Fri, Feb 5, 2021	19.09	19.49	18.96	19.45
1393	NYSE	RA	Thu, Feb 4, 2021	18.90	19.16	18.89	18.96
1392	NYSE	RA	Wed, Feb 3, 2021	18.85	18.95	18.73	18.90
1391	NYSE	RA	Tue, Feb 2, 2021	18.69	19.01	18.64	18.83
1390	NYSE	RA	Mon, Feb 1, 2021	18.70	18.85	18.52	18.59
1389	NYSE	RA	Fri, Jan 29, 2021	18.56	18.84	18.51	18.55
1388	NYSE	RA	Thu, Jan 28, 2021	18.61	18.77	18.50	18.65
1387	NYSE	RA	Wed, Jan 27, 2021	18.54	18.70	18.37	18.50
1386	NYSE	RA	Tue, Jan 26, 2021	18.58	18.74	18.54	18.57
1385	NYSE	RA	Mon, Jan 25, 2021	18.53	18.64	18.45	18.48
1384	NYSE	RA	Fri, Jan 22, 2021	18.54	18.60	18.42	18.53
1383	NYSE	RA	Thu, Jan 21, 2021	18.55	18.60	18.50	18.55
1382	NYSE	RA	Wed, Jan 20, 2021	18.36	18.57	18.36	18.54
1381	NYSE	RA	Tue, Jan 19, 2021	18.23	18.39	18.23	18.36
1380	NYSE	RA	Fri, Jan 15, 2021	18.65	18.74	18.50	18.33
1379	NYSE	RA	Thu, Jan 14, 2021	18.33	18.65	18.30	18.65
1378	NYSE	RA	Wed, Jan 13, 2021	18.11	18.33	18.11	18.28
1377	NYSE	RA	Tue, Jan 12, 2021	18.16	18.18	18.01	18.16
1376	NYSE	RA	Mon, Jan 11, 2021	18.01	18.18	18.00	18.13
1375	NYSE	RA	Fri, Jan 8, 2021	17.96	18.15	17.90	18.09
1374	NYSE	RA	Thu, Jan 7, 2021	18.04	18.04	17.89	17.96
1373	NYSE	RA	Wed, Jan 6, 2021	17.90	18.10	17.86	17.97
1372	NYSE	RA	Tue, Jan 5, 2021	17.76	18.03	17.76	18.01
1371	NYSE	RA	Mon, Jan 4, 2021	17.85	17.95	17.70	17.74
1370	NYSE	RA	Thu, Dec 31, 2020	17.67	17.85	17.67	17.83
1369	NYSE	RA	Wed, Dec 30, 2020	17.61	17.73	17.58	17.72
1368	NYSE	RA	Tue, Dec 29, 2020	17.78	17.88	17.64	17.65
1367	NYSE	RA	Mon, Dec 28, 2020	18.00	18.05	17.78	17.78
1366	NYSE	RA	Thu, Dec 24, 2020	17.76	17.95	17.74	17.95
1365	NYSE	RA	Wed, Dec 23, 2020	17.73	17.96	17.70	17.74
1364	NYSE	RA	Tue, Dec 22, 2020	17.71	17.79	17.64	17.69
1363	NYSE	RA	Mon, Dec 21, 2020	17.75	17.85	17.57	17.71
1362	NYSE	RA	Fri, Dec 18, 2020	17.94	18.01	17.83	17.89
1361	NYSE	RA	Thu, Dec 17, 2020	17.90	18.01	17.87	17.92
1360	NYSE	RA	Wed, Dec 16, 2020	17.90	17.99	17.75	17.84
1359	NYSE	RA	Tue, Dec 15, 2020	17.97	18.03	17.82	17.90
1358	NYSE	RA	Mon, Dec 14, 2020	18.09	18.21	17.98	17.98
1357	NYSE	RA	Fri, Dec 11, 2020	18.17	18.39	18.17	18.03
1356	NYSE	RA	Thu, Dec 10, 2020	18.31	18.33	18.07	18.15
1355	NYSE	RA	Wed, Dec 9, 2020	18.37	18.50	18.28	18.31
1354	NYSE	RA	Tue, Dec 8, 2020	18.24	18.39	18.24	18.37
1353	NYSE	RA	Mon, Dec 7, 2020	18.05	18.32	18.05	18.24
1352	NYSE	RA	Fri, Dec 4, 2020	17.93	18.07	17.93	18.07
1351	NYSE	RA	Thu, Dec 3, 2020	17.90	17.96	17.69	17.90
1350	NYSE	RA	Wed, Dec 2, 2020	17.75	17.96	17.74	17.95
1349	NYSE	RA	Tue, Dec 1, 2020	17.61	17.79	17.61	17.76
1348	NYSE	RA	Mon, Nov 30, 2020	17.52	17.63	17.50	17.60
1347	NYSE	RA	Fri, Nov 27, 2020	17.55	17.60	17.51	17.57
1346	NYSE	RA	Wed, Nov 25, 2020	17.52	17.64	17.51	17.58
1345	NYSE	RA	Tue, Nov 24, 2020	17.17	17.54	17.17	17.54
1344	NYSE	RA	Mon, Nov 23, 2020	17.32	17.32	17.10	17.15
1343	NYSE	RA	Fri, Nov 20, 2020	17.10	17.24	17.08	17.20
1342	NYSE	RA	Thu, Nov 19, 2020	17.30	17.40	16.98	17.11
1341	NYSE	RA	Wed, Nov 18, 2020	17.21	17.32	17.16	17.28
1340	NYSE	RA	Tue, Nov 17, 2020	17.04	17.20	16.97	17.20
1339	NYSE	RA	Mon, Nov 16, 2020	16.90	17.08	16.90	17.05
1338	NYSE	RA	Fri, Nov 13, 2020	16.87	16.91	16.86	16.89
1337	NYSE	RA	Thu, Nov 12, 2020	16.97	16.98	16.84	16.90
1336	NYSE	RA	Wed, Nov 11, 2020	16.84	16.99	16.82	16.98
1335	NYSE	RA	Tue, Nov 10, 2020	16.68	16.87	16.68	16.82
1334	NYSE	RA	Mon, Nov 9, 2020	16.86	17.05	16.67	16.73
1333	NYSE	RA	Fri, Nov 6, 2020	16.69	16.83	16.66	16.60
1332	NYSE	RA	Thu, Nov 5, 2020	16.52	16.72	16.51	16.72
1331	NYSE	RA	Wed, Nov 4, 2020	16.36	16.54	16.36	16.50
1330	NYSE	RA	Tue, Nov 3, 2020	16.18	16.40	16.18	16.35
1329	NYSE	RA	Mon, Nov 2, 2020	15.93	16.18	15.91	16.16
1328	NYSE	RA	Fri, Oct 30, 2020	15.89	16.00	15.86	15.89
1327	NYSE	RA	Thu, Oct 29, 2020	15.99	16.07	15.95	15.98
1326	NYSE	RA	Wed, Oct 28, 2020	16.25	16.29	15.99	16.00
1325	NYSE	RA	Tue, Oct 27, 2020	16.33	16.42	16.26	16.38
1324	NYSE	RA	Mon, Oct 26, 2020	16.47	16.50	16.30	16.38
1323	NYSE	RA	Fri, Oct 23, 2020	16.40	16.55	16.37	16.48
1322	NYSE	RA	Thu, Oct 22, 2020	16.67	16.67	16.47	16.50
1321	NYSE	RA	Wed, Oct 21, 2020	16.58	16.62	16.54	16.62
1320	NYSE	RA	Tue, Oct 20, 2020	16.50	16.65	16.50	16.61
1319	NYSE	RA	Mon, Oct 19, 2020	16.43	16.53	16.43	16.49
1318	NYSE	RA	Fri, Oct 16, 2020	16.60	16.68	16.45	16.45
1317	NYSE	RA	Thu, Oct 15, 2020	16.58	16.64	16.50	16.61
1316	NYSE	RA	Wed, Oct 14, 2020	16.82	16.84	16.65	16.69
1315	NYSE	RA	Tue, Oct 13, 2020	16.79	16.88	16.79	16.85
1314	NYSE	RA	Mon, Oct 12, 2020	17.04	17.10	17.00	16.80
1313	NYSE	RA	Fri, Oct 9, 2020	17.00	17.07	16.98	17.04
1312	NYSE	RA	Thu, Oct 8, 2020	16.86	17.00	16.86	16.99
1311	NYSE	RA	Wed, Oct 7, 2020	16.74	16.95	16.74	16.86
1310	NYSE	RA	Tue, Oct 6, 2020	16.58	16.84	16.58	16.78
1309	NYSE	RA	Mon, Oct 5, 2020	16.40	16.60	16.40	16.58
1308	NYSE	RA	Fri, Oct 2, 2020	16.40	16.50	16.24	16.34
1307	NYSE	RA	Thu, Oct 1, 2020	16.57	16.64	16.46	16.49
1306	NYSE	RA	Wed, Sep 30, 2020	16.64	16.69	16.50	16.52
1305	NYSE	RA	Tue, Sep 29, 2020	16.72	16.77	16.60	16.66
1304	NYSE	RA	Mon, Sep 28, 2020	16.61	16.84	16.61	16.70
1303	NYSE	RA	Fri, Sep 25, 2020	16.52	16.57	16.46	16.56
1302	NYSE	RA	Thu, Sep 24, 2020	16.73	16.74	16.47	16.55
1301	NYSE	RA	Wed, Sep 23, 2020	17.02	17.02	16.70	16.75
1300	NYSE	RA	Tue, Sep 22, 2020	16.93	17.02	16.87	17.02
1299	NYSE	RA	Mon, Sep 21, 2020	16.98	17.04	16.75	16.85
1298	NYSE	RA	Fri, Sep 18, 2020	17.09	17.13	17.00	17.05
1297	NYSE	RA	Thu, Sep 17, 2020	17.00	17.10	16.97	17.09
1296	NYSE	RA	Wed, Sep 16, 2020	17.08	17.15	17.06	17.14
1295	NYSE	RA	Tue, Sep 15, 2020	17.00	17.11	17.00	17.08
1294	NYSE	RA	Mon, Sep 14, 2020	17.20	17.25	17.13	16.99
1293	NYSE	RA	Fri, Sep 11, 2020	17.09	17.11	17.03	17.06
1292	NYSE	RA	Thu, Sep 10, 2020	17.07	17.18	17.06	17.08
1291	NYSE	RA	Wed, Sep 9, 2020	17.00	17.08	16.97	17.05
1290	NYSE	RA	Tue, Sep 8, 2020	17.02	17.02	16.93	16.96
1289	NYSE	RA	Fri, Sep 4, 2020	17.11	17.18	16.95	17.11
1288	NYSE	RA	Thu, Sep 3, 2020	17.14	17.18	17.09	17.14
1287	NYSE	RA	Wed, Sep 2, 2020	17.00	17.19	16.98	17.19
1286	NYSE	RA	Tue, Sep 1, 2020	16.90	17.00	16.90	16.98
1285	NYSE	RA	Mon, Aug 31, 2020	16.92	16.98	16.90	16.93
1284	NYSE	RA	Fri, Aug 28, 2020	16.93	16.97	16.92	16.92
1283	NYSE	RA	Thu, Aug 27, 2020	16.95	16.97	16.91	16.93
1282	NYSE	RA	Wed, Aug 26, 2020	17.03	17.03	16.95	16.95
1281	NYSE	RA	Tue, Aug 25, 2020	17.02	17.03	16.97	17.03
1280	NYSE	RA	Mon, Aug 24, 2020	16.95	17.04	16.94	16.96
1279	NYSE	RA	Fri, Aug 21, 2020	17.09	17.18	16.94	16.94
1278	NYSE	RA	Thu, Aug 20, 2020	17.13	17.15	17.01	17.15
1277	NYSE	RA	Wed, Aug 19, 2020	17.01	17.14	17.00	17.08
1276	NYSE	RA	Tue, Aug 18, 2020	17.00	17.10	16.98	17.10
1275	NYSE	RA	Mon, Aug 17, 2020	17.01	17.03	16.90	17.00
1274	NYSE	RA	Fri, Aug 14, 2020	17.02	17.10	16.98	17.03
1273	NYSE	RA	Thu, Aug 13, 2020	17.11	17.23	17.00	17.11
1272	NYSE	RA	Wed, Aug 12, 2020	17.13	17.28	17.13	17.17
1271	NYSE	RA	Tue, Aug 11, 2020	17.22	17.29	17.13	17.14
1270	NYSE	RA	Mon, Aug 10, 2020	17.22	17.43	17.20	17.21
1269	NYSE	RA	Fri, Aug 7, 2020	17.12	17.20	17.11	17.18
1268	NYSE	RA	Thu, Aug 6, 2020	17.18	17.19	17.07	17.16
1267	NYSE	RA	Wed, Aug 5, 2020	17.00	17.18	17.00	17.11
1266	NYSE	RA	Tue, Aug 4, 2020	16.94	17.00	16.94	16.95
1265	NYSE	RA	Mon, Aug 3, 2020	17.01	17.03	16.95	16.95
1264	NYSE	RA	Fri, Jul 31, 2020	17.03	17.07	16.98	17.03
1263	NYSE	RA	Thu, Jul 30, 2020	16.92	17.10	16.90	17.01
1262	NYSE	RA	Wed, Jul 29, 2020	17.00	17.18	17.00	17.08
1261	NYSE	RA	Tue, Jul 28, 2020	17.00	17.12	17.00	17.00
1260	NYSE	RA	Mon, Jul 27, 2020	17.02	17.16	17.02	17.11
1259	NYSE	RA	Fri, Jul 24, 2020	16.80	17.07	16.80	17.07
1258	NYSE	RA	Thu, Jul 23, 2020	16.98	16.98	16.80	16.85
1257	NYSE	RA	Wed, Jul 22, 2020	16.85	16.92	16.83	16.87
1256	NYSE	RA	Tue, Jul 21, 2020	16.84	16.90	16.82	16.83
1255	NYSE	RA	Mon, Jul 20, 2020	16.70	16.78	16.70	16.78
1254	NYSE	RA	Fri, Jul 17, 2020	16.62	16.81	16.62	16.79
1253	NYSE	RA	Thu, Jul 16, 2020	16.69	16.78	16.62	16.62
1252	NYSE	RA	Wed, Jul 15, 2020	16.74	16.80	16.69	16.72
1251	NYSE	RA	Tue, Jul 14, 2020	16.79	16.80	16.63	16.70
1250	NYSE	RA	Mon, Jul 13, 2020	16.90	17.11	16.90	16.80
1249	NYSE	RA	Fri, Jul 10, 2020	16.94	17.00	16.86	16.90
1248	NYSE	RA	Thu, Jul 9, 2020	17.00	17.06	16.85	16.94
1247	NYSE	RA	Wed, Jul 8, 2020	17.02	17.13	16.92	17.05
1246	NYSE	RA	Tue, Jul 7, 2020	16.78	17.08	16.78	16.91
1245	NYSE	RA	Mon, Jul 6, 2020	17.15	17.19	16.86	16.95
1244	NYSE	RA	Thu, Jul 2, 2020	16.56	16.74	16.55	16.70
1243	NYSE	RA	Wed, Jul 1, 2020	16.66	16.79	16.46	16.47
1242	NYSE	RA	Tue, Jun 30, 2020	16.41	16.68	16.40	16.66
1241	NYSE	RA	Mon, Jun 29, 2020	16.37	16.41	16.24	16.34
1240	NYSE	RA	Fri, Jun 26, 2020	16.31	16.52	16.31	16.43
1239	NYSE	RA	Thu, Jun 25, 2020	16.64	16.64	16.39	16.40
1238	NYSE	RA	Wed, Jun 24, 2020	16.73	16.75	16.55	16.56
1237	NYSE	RA	Tue, Jun 23, 2020	16.75	16.84	16.65	16.73
1236	NYSE	RA	Mon, Jun 22, 2020	16.60	16.75	16.59	16.63
1235	NYSE	RA	Fri, Jun 19, 2020	16.71	16.77	16.64	16.75
1234	NYSE	RA	Thu, Jun 18, 2020	16.70	16.78	16.57	16.57
1233	NYSE	RA	Wed, Jun 17, 2020	16.82	16.95	16.73	16.75
1232	NYSE	RA	Tue, Jun 16, 2020	16.90	17.04	16.76	16.82
1231	NYSE	RA	Mon, Jun 15, 2020	16.55	16.97	16.55	16.69
1230	NYSE	RA	Fri, Jun 12, 2020	16.70	16.90	16.56	16.87
1229	NYSE	RA	Thu, Jun 11, 2020	17.10	17.19	16.30	16.43
1228	NYSE	RA	Wed, Jun 10, 2020	17.52	17.52	17.29	17.46
1227	NYSE	RA	Tue, Jun 9, 2020	17.40	17.54	17.32	17.40
1226	NYSE	RA	Mon, Jun 8, 2020	17.59	17.59	17.36	17.57
1225	NYSE	RA	Fri, Jun 5, 2020	17.42	17.53	17.29	17.35
1224	NYSE	RA	Thu, Jun 4, 2020	17.11	17.30	17.02	17.25
1223	NYSE	RA	Wed, Jun 3, 2020	17.10	17.39	17.01	17.33
1222	NYSE	RA	Tue, Jun 2, 2020	16.79	16.97	16.67	16.97
1221	NYSE	RA	Mon, Jun 1, 2020	16.55	16.75	16.52	16.69
1220	NYSE	RA	Fri, May 29, 2020	16.54	16.55	16.41	16.54
1219	NYSE	RA	Thu, May 28, 2020	16.31	16.46	16.28	16.43
1218	NYSE	RA	Wed, May 27, 2020	16.20	16.36	16.07	16.28
1217	NYSE	RA	Tue, May 26, 2020	16.50	16.60	16.05	16.09
1216	NYSE	RA	Fri, May 22, 2020	16.29	16.37	16.23	16.32
1215	NYSE	RA	Thu, May 21, 2020	16.33	16.40	16.18	16.24
1214	NYSE	RA	Wed, May 20, 2020	16.10	16.24	16.09	16.20
1213	NYSE	RA	Tue, May 19, 2020	15.94	16.13	15.94	15.99
1212	NYSE	RA	Mon, May 18, 2020	15.67	15.93	15.67	15.81
1211	NYSE	RA	Fri, May 15, 2020	15.00	15.68	14.96	15.56
1210	NYSE	RA	Thu, May 14, 2020	15.35	15.54	14.74	15.27
1209	NYSE	RA	Wed, May 13, 2020	15.80	15.89	15.13	15.61
1208	NYSE	RA	Tue, May 12, 2020	16.04	16.07	15.86	15.91
1207	NYSE	RA	Mon, May 11, 2020	16.23	16.23	16.00	15.94
1206	NYSE	RA	Fri, May 8, 2020	16.14	16.22	15.98	16.15
1205	NYSE	RA	Thu, May 7, 2020	16.23	16.28	15.94	15.95
1204	NYSE	RA	Wed, May 6, 2020	16.32	16.32	16.01	16.10
1203	NYSE	RA	Tue, May 5, 2020	16.05	16.43	16.05	16.32
1202	NYSE	RA	Mon, May 4, 2020	16.15	16.15	15.53	15.90
1201	NYSE	RA	Fri, May 1, 2020	16.44	16.50	16.05	16.16
1200	NYSE	RA	Thu, Apr 30, 2020	16.19	16.70	16.11	16.66
1199	NYSE	RA	Wed, Apr 29, 2020	15.73	16.26	15.72	16.26
1198	NYSE	RA	Tue, Apr 28, 2020	15.26	15.62	15.17	15.62
1197	NYSE	RA	Mon, Apr 27, 2020	15.33	15.43	15.14	15.17
1196	NYSE	RA	Fri, Apr 24, 2020	15.82	15.85	15.38	15.39
1195	NYSE	RA	Thu, Apr 23, 2020	15.47	15.81	15.33	15.62
1194	NYSE	RA	Wed, Apr 22, 2020	15.23	15.26	14.98	15.17
1193	NYSE	RA	Tue, Apr 21, 2020	15.09	15.12	14.75	14.90
1192	NYSE	RA	Mon, Apr 20, 2020	15.50	15.64	15.12	15.21
1191	NYSE	RA	Fri, Apr 17, 2020	15.63	15.70	15.51	15.57
1190	NYSE	RA	Thu, Apr 16, 2020	15.78	15.95	15.24	15.37
1189	NYSE	RA	Wed, Apr 15, 2020	15.75	15.93	15.45	15.89
1188	NYSE	RA	Tue, Apr 14, 2020	16.01	16.15	15.66	16.09
1187	NYSE	RA	Mon, Apr 13, 2020	16.30	16.40	15.27	15.63
1186	NYSE	RA	Thu, Apr 9, 2020	15.97	16.87	15.80	16.30
1185	NYSE	RA	Wed, Apr 8, 2020	14.52	15.30	14.52	15.27
1184	NYSE	RA	Tue, Apr 7, 2020	14.50	15.03	14.31	14.32
1183	NYSE	RA	Mon, Apr 6, 2020	13.60	14.41	13.60	14.13
1182	NYSE	RA	Fri, Apr 3, 2020	13.76	13.83	13.15	13.35
1181	NYSE	RA	Thu, Apr 2, 2020	13.71	14.17	13.69	13.85
1180	NYSE	RA	Wed, Apr 1, 2020	14.38	14.58	13.85	13.86
1179	NYSE	RA	Tue, Mar 31, 2020	14.63	15.15	14.46	14.68
1178	NYSE	RA	Mon, Mar 30, 2020	14.77	14.98	14.42	14.62
1177	NYSE	RA	Fri, Mar 27, 2020	14.49	14.75	14.04	14.75
1176	NYSE	RA	Thu, Mar 26, 2020	14.62	14.62	13.75	14.61
1175	NYSE	RA	Wed, Mar 25, 2020	13.28	15.00	13.00	14.36
1174	NYSE	RA	Tue, Mar 24, 2020	12.95	13.71	12.79	13.46
1173	NYSE	RA	Mon, Mar 23, 2020	13.35	13.40	11.54	12.45
1172	NYSE	RA	Fri, Mar 20, 2020	12.79	14.16	12.67	13.65
1171	NYSE	RA	Thu, Mar 19, 2020	10.60	12.57	10.55	12.36
1170	NYSE	RA	Wed, Mar 18, 2020	13.87	13.87	10.40	10.98
1169	NYSE	RA	Tue, Mar 17, 2020	15.04	16.02	14.85	14.99
1168	NYSE	RA	Mon, Mar 16, 2020	15.16	15.86	15.11	14.99
1167	NYSE	RA	Fri, Mar 13, 2020	18.64	19.12	15.61	16.84
1166	NYSE	RA	Thu, Mar 12, 2020	16.02	16.65	14.27	15.72
1165	NYSE	RA	Wed, Mar 11, 2020	18.93	18.94	17.81	17.82
1164	NYSE	RA	Tue, Mar 10, 2020	19.17	19.28	18.83	19.20
1163	NYSE	RA	Mon, Mar 9, 2020	19.37	19.55	18.00	18.83
1162	NYSE	RA	Fri, Mar 6, 2020	20.67	20.85	20.50	20.71
1161	NYSE	RA	Thu, Mar 5, 2020	21.18	21.27	20.97	21.08
1160	NYSE	RA	Wed, Mar 4, 2020	21.05	21.37	20.99	21.34
1159	NYSE	RA	Tue, Mar 3, 2020	20.95	21.20	20.70	20.71
1158	NYSE	RA	Mon, Mar 2, 2020	20.27	21.22	20.08	20.89
1157	NYSE	RA	Fri, Feb 28, 2020	20.49	20.52	19.82	20.14
1156	NYSE	RA	Thu, Feb 27, 2020	21.25	21.26	20.68	20.80
1155	NYSE	RA	Wed, Feb 26, 2020	21.18	21.55	21.18	21.40
1154	NYSE	RA	Tue, Feb 25, 2020	21.89	21.96	21.18	21.24
1153	NYSE	RA	Mon, Feb 24, 2020	21.90	21.92	21.64	21.89
1152	NYSE	RA	Fri, Feb 21, 2020	22.50	22.58	22.23	22.23
1151	NYSE	RA	Thu, Feb 20, 2020	22.50	22.59	22.49	22.52
1150	NYSE	RA	Wed, Feb 19, 2020	22.47	22.57	22.47	22.55
1149	NYSE	RA	Tue, Feb 18, 2020	22.50	22.55	22.47	22.50
1148	NYSE	RA	Fri, Feb 14, 2020	22.47	22.49	22.36	22.46
1147	NYSE	RA	Thu, Feb 13, 2020	22.41	22.57	22.35	22.46
1146	NYSE	RA	Wed, Feb 12, 2020	22.35	22.44	22.31	22.41
1145	NYSE	RA	Tue, Feb 11, 2020	22.38	22.45	22.33	22.36
1144	NYSE	RA	Mon, Feb 10, 2020	22.47	22.59	22.44	22.39
1143	NYSE	RA	Fri, Feb 7, 2020	22.50	22.59	22.38	22.44
1142	NYSE	RA	Thu, Feb 6, 2020	22.43	22.45	22.33	22.38
1141	NYSE	RA	Wed, Feb 5, 2020	22.25	22.43	22.18	22.42
1140	NYSE	RA	Tue, Feb 4, 2020	22.10	22.19	22.07	22.18
1139	NYSE	RA	Mon, Feb 3, 2020	21.94	22.07	21.91	22.04
1138	NYSE	RA	Fri, Jan 31, 2020	22.02	22.06	21.90	21.95
1137	NYSE	RA	Thu, Jan 30, 2020	22.03	22.06	22.00	22.02
1136	NYSE	RA	Wed, Jan 29, 2020	21.95	22.05	21.91	22.02
1135	NYSE	RA	Tue, Jan 28, 2020	21.86	22.03	21.85	21.92
1134	NYSE	RA	Mon, Jan 27, 2020	21.85	22.06	21.85	21.86
1133	NYSE	RA	Fri, Jan 24, 2020	22.05	22.13	21.93	21.97
1132	NYSE	RA	Thu, Jan 23, 2020	22.04	22.10	21.95	22.09
1131	NYSE	RA	Wed, Jan 22, 2020	22.00	22.09	21.95	22.09
1130	NYSE	RA	Tue, Jan 21, 2020	21.95	21.96	21.88	21.95
1129	NYSE	RA	Fri, Jan 17, 2020	21.97	22.00	21.85	21.85
1128	NYSE	RA	Thu, Jan 16, 2020	21.98	22.01	21.90	21.97
1127	NYSE	RA	Wed, Jan 15, 2020	21.82	21.93	21.82	21.90
1126	NYSE	RA	Tue, Jan 14, 2020	21.78	21.91	21.78	21.87
1125	NYSE	RA	Mon, Jan 13, 2020	22.00	22.07	21.98	21.81
1124	NYSE	RA	Fri, Jan 10, 2020	21.91	22.05	21.86	21.96
1123	NYSE	RA	Thu, Jan 9, 2020	21.78	21.90	21.76	21.89
1122	NYSE	RA	Wed, Jan 8, 2020	21.60	21.79	21.60	21.74
1121	NYSE	RA	Tue, Jan 7, 2020	21.55	21.65	21.46	21.62
1120	NYSE	RA	Mon, Jan 6, 2020	21.50	21.72	21.49	21.51
1119	NYSE	RA	Fri, Jan 3, 2020	21.39	21.53	21.26	21.46
1118	NYSE	RA	Thu, Jan 2, 2020	21.35	21.65	21.30	21.45
1117	NYSE	RA	Tue, Dec 31, 2019	21.30	21.39	21.14	21.35
1116	NYSE	RA	Mon, Dec 30, 2019	21.53	21.53	21.21	21.30
1115	NYSE	RA	Fri, Dec 27, 2019	21.68	21.70	21.39	21.43
1114	NYSE	RA	Thu, Dec 26, 2019	21.70	21.75	21.69	21.71
1113	NYSE	RA	Tue, Dec 24, 2019	21.72	21.75	21.68	21.70
1112	NYSE	RA	Mon, Dec 23, 2019	21.73	21.80	21.68	21.71
1111	NYSE	RA	Fri, Dec 20, 2019	21.83	21.86	21.75	21.75
1110	NYSE	RA	Thu, Dec 19, 2019	21.88	21.92	21.82	21.82
1109	NYSE	RA	Wed, Dec 18, 2019	21.85	21.91	21.80	21.89
1108	NYSE	RA	Tue, Dec 17, 2019	21.87	22.00	21.80	21.91
1107	NYSE	RA	Mon, Dec 16, 2019	21.93	22.13	21.93	21.90
1106	NYSE	RA	Fri, Dec 13, 2019	21.88	21.92	21.85	21.91
1105	NYSE	RA	Thu, Dec 12, 2019	21.92	21.97	21.91	21.92
1104	NYSE	RA	Wed, Dec 11, 2019	22.00	22.00	21.89	21.96
1103	NYSE	RA	Tue, Dec 10, 2019	21.98	22.07	21.94	22.00
1102	NYSE	RA	Mon, Dec 9, 2019	22.10	22.11	22.01	22.01
1101	NYSE	RA	Fri, Dec 6, 2019	22.03	22.09	22.01	22.02
1100	NYSE	RA	Thu, Dec 5, 2019	22.04	22.12	21.95	22.05
1099	NYSE	RA	Wed, Dec 4, 2019	21.92	22.04	21.91	22.04
1098	NYSE	RA	Tue, Dec 3, 2019	21.94	22.00	21.89	21.93
1097	NYSE	RA	Mon, Dec 2, 2019	21.93	21.99	21.91	21.95
1096	NYSE	RA	Fri, Nov 29, 2019	21.92	22.03	21.92	21.92
1095	NYSE	RA	Wed, Nov 27, 2019	21.90	22.02	21.89	21.92
1094	NYSE	RA	Tue, Nov 26, 2019	21.87	21.94	21.82	21.90
1093	NYSE	RA	Mon, Nov 25, 2019	22.00	22.00	21.84	21.87
1092	NYSE	RA	Fri, Nov 22, 2019	21.88	22.00	21.80	21.96
1091	NYSE	RA	Thu, Nov 21, 2019	22.00	22.00	21.76	21.78
1090	NYSE	RA	Wed, Nov 20, 2019	21.99	22.00	21.88	22.00
1089	NYSE	RA	Tue, Nov 19, 2019	22.01	22.10	21.88	21.98
1088	NYSE	RA	Mon, Nov 18, 2019	22.30	22.33	22.01	22.05
1087	NYSE	RA	Fri, Nov 15, 2019	22.16	22.39	22.16	22.30
1086	NYSE	RA	Thu, Nov 14, 2019	22.31	22.31	22.12	22.22
1085	NYSE	RA	Wed, Nov 13, 2019	22.07	22.39	21.98	22.27
1084	NYSE	RA	Tue, Nov 12, 2019	22.05	22.15	22.00	22.06
1083	NYSE	RA	Mon, Nov 11, 2019	22.27	22.34	22.16	22.05
1082	NYSE	RA	Fri, Nov 8, 2019	22.48	22.53	22.29	22.29
1081	NYSE	RA	Thu, Nov 7, 2019	22.60	22.63	22.45	22.49
1080	NYSE	RA	Wed, Nov 6, 2019	22.57	22.63	22.51	22.56
1079	NYSE	RA	Tue, Nov 5, 2019	22.68	22.68	22.50	22.57
1078	NYSE	RA	Mon, Nov 4, 2019	22.48	22.67	22.46	22.66
1077	NYSE	RA	Fri, Nov 1, 2019	22.40	22.50	22.32	22.46
1076	NYSE	RA	Thu, Oct 31, 2019	22.01	22.42	22.00	22.32
1075	NYSE	RA	Wed, Oct 30, 2019	22.20	22.28	21.91	22.05
1074	NYSE	RA	Tue, Oct 29, 2019	22.89	22.90	21.99	22.20
1073	NYSE	RA	Mon, Oct 28, 2019	22.92	23.00	22.89	22.98
1072	NYSE	RA	Fri, Oct 25, 2019	22.89	22.99	22.86	22.91
1071	NYSE	RA	Thu, Oct 24, 2019	22.92	22.93	22.80	22.89
1070	NYSE	RA	Wed, Oct 23, 2019	22.79	22.85	22.70	22.85
1069	NYSE	RA	Tue, Oct 22, 2019	22.70	22.81	22.63	22.74
1068	NYSE	RA	Mon, Oct 21, 2019	22.64	22.78	22.63	22.66
1067	NYSE	RA	Fri, Oct 18, 2019	22.65	22.73	22.61	22.63
1066	NYSE	RA	Thu, Oct 17, 2019	22.68	22.78	22.66	22.69
1065	NYSE	RA	Wed, Oct 16, 2019	22.78	22.89	22.67	22.68
1064	NYSE	RA	Tue, Oct 15, 2019	22.80	22.89	22.63	22.78
1063	NYSE	RA	Mon, Oct 14, 2019	22.88	22.97	22.85	22.75
1062	NYSE	RA	Fri, Oct 11, 2019	22.78	22.90	22.77	22.89
1061	NYSE	RA	Thu, Oct 10, 2019	22.76	22.81	22.72	22.78
1060	NYSE	RA	Wed, Oct 9, 2019	22.75	22.75	22.69	22.75
1059	NYSE	RA	Tue, Oct 8, 2019	22.68	22.75	22.62	22.74
1058	NYSE	RA	Mon, Oct 7, 2019	22.65	22.73	22.50	22.68
1057	NYSE	RA	Fri, Oct 4, 2019	22.59	22.65	22.51	22.63
1056	NYSE	RA	Thu, Oct 3, 2019	22.47	22.59	22.41	22.59
1055	NYSE	RA	Wed, Oct 2, 2019	22.55	22.57	22.20	22.42
1054	NYSE	RA	Tue, Oct 1, 2019	22.60	22.62	22.55	22.59
1053	NYSE	RA	Mon, Sep 30, 2019	22.61	22.69	22.57	22.59
1052	NYSE	RA	Fri, Sep 27, 2019	22.58	22.69	22.52	22.61
1051	NYSE	RA	Thu, Sep 26, 2019	22.70	22.70	22.56	22.58
1050	NYSE	RA	Wed, Sep 25, 2019	22.73	22.75	22.64	22.75
1049	NYSE	RA	Tue, Sep 24, 2019	22.67	22.73	22.62	22.73
1048	NYSE	RA	Mon, Sep 23, 2019	22.58	22.67	22.56	22.58
1047	NYSE	RA	Fri, Sep 20, 2019	22.45	22.67	22.44	22.58
1046	NYSE	RA	Thu, Sep 19, 2019	22.51	22.69	22.51	22.58
1045	NYSE	RA	Wed, Sep 18, 2019	22.49	22.52	22.45	22.51
1044	NYSE	RA	Tue, Sep 17, 2019	22.54	22.55	22.46	22.49
1043	NYSE	RA	Mon, Sep 16, 2019	22.59	22.76	22.58	22.54
1042	NYSE	RA	Fri, Sep 13, 2019	22.67	22.76	22.58	22.60
1041	NYSE	RA	Thu, Sep 12, 2019	22.82	22.83	22.66	22.69
1040	NYSE	RA	Wed, Sep 11, 2019	22.71	22.85	22.68	22.71
1039	NYSE	RA	Tue, Sep 10, 2019	22.67	22.73	22.66	22.71
1038	NYSE	RA	Mon, Sep 9, 2019	22.57	22.69	22.57	22.67
1037	NYSE	RA	Fri, Sep 6, 2019	22.63	22.63	22.55	22.57
1036	NYSE	RA	Thu, Sep 5, 2019	22.58	22.62	22.45	22.59
1035	NYSE	RA	Wed, Sep 4, 2019	22.37	22.58	22.37	22.58
1034	NYSE	RA	Tue, Sep 3, 2019	22.39	22.42	22.33	22.33
1033	NYSE	RA	Fri, Aug 30, 2019	22.31	22.42	22.30	22.31
1032	NYSE	RA	Thu, Aug 29, 2019	22.24	22.29	22.23	22.29
1031	NYSE	RA	Wed, Aug 28, 2019	22.10	22.27	22.10	22.19
1030	NYSE	RA	Tue, Aug 27, 2019	22.28	22.30	22.10	22.13
1029	NYSE	RA	Mon, Aug 26, 2019	22.30	22.30	22.09	22.24
1028	NYSE	RA	Fri, Aug 23, 2019	22.20	22.24	22.11	22.17
1027	NYSE	RA	Thu, Aug 22, 2019	22.26	22.28	22.17	22.20
1026	NYSE	RA	Wed, Aug 21, 2019	22.26	22.26	22.19	22.21
1025	NYSE	RA	Tue, Aug 20, 2019	22.24	22.27	22.16	22.24
1024	NYSE	RA	Mon, Aug 19, 2019	22.13	22.24	22.04	22.19
1023	NYSE	RA	Fri, Aug 16, 2019	22.09	22.19	22.02	22.06
1022	NYSE	RA	Thu, Aug 15, 2019	22.00	22.07	21.84	22.02
1021	NYSE	RA	Wed, Aug 14, 2019	21.98	22.12	21.80	22.02
1020	NYSE	RA	Tue, Aug 13, 2019	22.06	22.18	21.93	22.02
1019	NYSE	RA	Mon, Aug 12, 2019	22.21	22.27	22.13	22.07
1018	NYSE	RA	Fri, Aug 9, 2019	22.06	22.21	22.05	22.19
1017	NYSE	RA	Thu, Aug 8, 2019	22.00	22.10	21.94	22.08
1016	NYSE	RA	Wed, Aug 7, 2019	21.85	22.00	21.80	21.99
1015	NYSE	RA	Tue, Aug 6, 2019	21.75	21.87	21.75	21.85
1014	NYSE	RA	Mon, Aug 5, 2019	21.87	21.98	21.65	21.75
1013	NYSE	RA	Fri, Aug 2, 2019	21.93	22.06	21.90	21.99
1012	NYSE	RA	Thu, Aug 1, 2019	21.88	22.04	21.88	21.95
1011	NYSE	RA	Wed, Jul 31, 2019	21.99	22.05	21.83	21.90
1010	NYSE	RA	Tue, Jul 30, 2019	21.90	22.04	21.90	22.03
1009	NYSE	RA	Mon, Jul 29, 2019	21.97	22.03	21.90	21.97
1008	NYSE	RA	Fri, Jul 26, 2019	21.99	22.03	21.93	21.97
1007	NYSE	RA	Thu, Jul 25, 2019	21.92	21.98	21.90	21.93
1006	NYSE	RA	Wed, Jul 24, 2019	21.84	22.01	21.84	21.87
1005	NYSE	RA	Tue, Jul 23, 2019	21.85	21.91	21.84	21.91
1004	NYSE	RA	Mon, Jul 22, 2019	21.84	21.86	21.72	21.82
1003	NYSE	RA	Fri, Jul 19, 2019	21.86	21.89	21.71	21.79
1002	NYSE	RA	Thu, Jul 18, 2019	21.89	21.89	21.79	21.82
1001	NYSE	RA	Wed, Jul 17, 2019	21.83	21.91	21.75	21.87
1000	NYSE	RA	Tue, Jul 16, 2019	21.94	21.94	21.77	21.83
999	NYSE	RA	Mon, Jul 15, 2019	21.97	22.08	21.97	21.84
998	NYSE	RA	Fri, Jul 12, 2019	21.94	22.00	21.94	21.97
997	NYSE	RA	Thu, Jul 11, 2019	21.86	21.93	21.84	21.92
996	NYSE	RA	Wed, Jul 10, 2019	21.75	21.87	21.75	21.83
995	NYSE	RA	Tue, Jul 9, 2019	21.68	21.78	21.68	21.70
994	NYSE	RA	Mon, Jul 8, 2019	21.72	21.84	21.72	21.74
993	NYSE	RA	Fri, Jul 5, 2019	21.77	21.80	21.67	21.68
992	NYSE	RA	Wed, Jul 3, 2019	21.83	21.84	21.69	21.70
991	NYSE	RA	Tue, Jul 2, 2019	21.74	21.77	21.71	21.74
990	NYSE	RA	Mon, Jul 1, 2019	21.71	21.82	21.67	21.69
989	NYSE	RA	Fri, Jun 28, 2019	21.81	21.81	21.68	21.69
988	NYSE	RA	Thu, Jun 27, 2019	21.72	21.79	21.67	21.71
987	NYSE	RA	Wed, Jun 26, 2019	21.75	21.83	21.72	21.75
986	NYSE	RA	Tue, Jun 25, 2019	21.99	22.04	21.78	21.78
985	NYSE	RA	Mon, Jun 24, 2019	22.04	22.10	22.02	22.08
984	NYSE	RA	Fri, Jun 21, 2019	22.03	22.09	21.96	22.03
983	NYSE	RA	Thu, Jun 20, 2019	21.95	22.06	21.95	22.03
982	NYSE	RA	Wed, Jun 19, 2019	21.93	22.06	21.93	21.94
981	NYSE	RA	Tue, Jun 18, 2019	22.02	22.04	21.92	21.95
980	NYSE	RA	Mon, Jun 17, 2019	21.85	21.96	21.84	21.96
979	NYSE	RA	Fri, Jun 14, 2019	21.85	21.88	21.74	21.85
978	NYSE	RA	Thu, Jun 13, 2019	21.60	21.73	21.55	21.72
977	NYSE	RA	Wed, Jun 12, 2019	21.53	21.65	21.50	21.59
976	NYSE	RA	Tue, Jun 11, 2019	21.75	21.75	21.49	21.62
975	NYSE	RA	Mon, Jun 10, 2019	21.77	21.86	21.66	21.66
974	NYSE	RA	Fri, Jun 7, 2019	21.75	21.75	21.64	21.66
973	NYSE	RA	Thu, Jun 6, 2019	21.70	21.78	21.66	21.67
972	NYSE	RA	Wed, Jun 5, 2019	21.68	21.73	21.64	21.72
971	NYSE	RA	Tue, Jun 4, 2019	21.30	21.70	21.25	21.63
970	NYSE	RA	Mon, Jun 3, 2019	21.18	21.34	21.18	21.22
969	NYSE	RA	Fri, May 31, 2019	21.57	21.58	21.10	21.18
968	NYSE	RA	Thu, May 30, 2019	21.68	21.75	21.57	21.62
967	NYSE	RA	Wed, May 29, 2019	21.85	21.85	21.65	21.68
966	NYSE	RA	Tue, May 28, 2019	21.79	21.87	21.75	21.77
965	NYSE	RA	Fri, May 24, 2019	21.77	21.84	21.74	21.79
964	NYSE	RA	Thu, May 23, 2019	21.73	21.79	21.70	21.70
963	NYSE	RA	Wed, May 22, 2019	21.77	21.83	21.73	21.73
962	NYSE	RA	Tue, May 21, 2019	21.75	21.81	21.75	21.77
961	NYSE	RA	Mon, May 20, 2019	21.85	21.85	21.77	21.80
960	NYSE	RA	Fri, May 17, 2019	21.86	21.90	21.80	21.83
959	NYSE	RA	Thu, May 16, 2019	21.81	21.92	21.80	21.83
958	NYSE	RA	Wed, May 15, 2019	21.76	21.98	21.76	21.85
957	NYSE	RA	Tue, May 14, 2019	21.87	21.89	21.74	21.82
956	NYSE	RA	Mon, May 13, 2019	21.93	21.99	21.78	21.72
955	NYSE	RA	Fri, May 10, 2019	21.95	22.08	21.95	21.98
954	NYSE	RA	Thu, May 9, 2019	22.06	22.15	21.93	21.98
953	NYSE	RA	Wed, May 8, 2019	22.06	22.12	22.02	22.09
952	NYSE	RA	Tue, May 7, 2019	22.14	22.14	22.01	22.04
951	NYSE	RA	Mon, May 6, 2019	22.03	22.15	22.01	22.14
950	NYSE	RA	Fri, May 3, 2019	22.16	22.19	22.08	22.12
949	NYSE	RA	Thu, May 2, 2019	22.13	22.18	22.09	22.15
948	NYSE	RA	Wed, May 1, 2019	22.11	22.20	22.11	22.19
947	NYSE	RA	Tue, Apr 30, 2019	22.10	22.15	22.03	22.14
946	NYSE	RA	Mon, Apr 29, 2019	21.99	22.10	21.99	22.08
945	NYSE	RA	Fri, Apr 26, 2019	21.86	21.99	21.85	21.97
944	NYSE	RA	Thu, Apr 25, 2019	21.85	21.89	21.77	21.85
943	NYSE	RA	Wed, Apr 24, 2019	21.78	21.85	21.75	21.79
942	NYSE	RA	Tue, Apr 23, 2019	21.70	21.87	21.67	21.85
941	NYSE	RA	Mon, Apr 22, 2019	21.87	21.88	21.64	21.70
940	NYSE	RA	Thu, Apr 18, 2019	21.87	21.91	21.86	21.87
939	NYSE	RA	Wed, Apr 17, 2019	21.92	21.92	21.85	21.87
938	NYSE	RA	Tue, Apr 16, 2019	22.01	22.05	21.90	21.96
937	NYSE	RA	Mon, Apr 15, 2019	22.16	22.27	22.16	22.00
936	NYSE	RA	Fri, Apr 12, 2019	22.01	22.15	22.01	22.14
935	NYSE	RA	Thu, Apr 11, 2019	22.05	22.10	22.00	22.03
934	NYSE	RA	Wed, Apr 10, 2019	22.04	22.04	21.95	22.03
933	NYSE	RA	Tue, Apr 9, 2019	21.98	22.01	21.95	21.99
932	NYSE	RA	Mon, Apr 8, 2019	21.99	22.00	21.91	21.98
931	NYSE	RA	Fri, Apr 5, 2019	21.90	22.00	21.86	21.94
930	NYSE	RA	Thu, Apr 4, 2019	21.90	21.97	21.85	21.94
929	NYSE	RA	Wed, Apr 3, 2019	21.80	21.97	21.80	21.96
928	NYSE	RA	Tue, Apr 2, 2019	21.82	21.85	21.78	21.85
927	NYSE	RA	Mon, Apr 1, 2019	21.65	21.83	21.65	21.82
926	NYSE	RA	Fri, Mar 29, 2019	21.74	21.74	21.59	21.62
925	NYSE	RA	Thu, Mar 28, 2019	21.69	21.69	21.58	21.62
924	NYSE	RA	Wed, Mar 27, 2019	21.65	21.69	21.55	21.68
923	NYSE	RA	Tue, Mar 26, 2019	21.53	21.66	21.52	21.60
922	NYSE	RA	Mon, Mar 25, 2019	21.64	21.64	21.48	21.52
921	NYSE	RA	Fri, Mar 22, 2019	21.77	21.83	21.54	21.58
920	NYSE	RA	Thu, Mar 21, 2019	21.60	21.79	21.59	21.72
919	NYSE	RA	Wed, Mar 20, 2019	21.48	21.60	21.46	21.57
918	NYSE	RA	Tue, Mar 19, 2019	21.50	21.58	21.45	21.45
917	NYSE	RA	Mon, Mar 18, 2019	21.40	21.52	21.40	21.47
916	NYSE	RA	Fri, Mar 15, 2019	21.44	21.50	21.42	21.42
915	NYSE	RA	Thu, Mar 14, 2019	21.53	21.55	21.41	21.45
914	NYSE	RA	Wed, Mar 13, 2019	21.45	21.53	21.42	21.47
913	NYSE	RA	Tue, Mar 12, 2019	21.53	21.54	21.42	21.44
912	NYSE	RA	Mon, Mar 11, 2019	21.58	21.67	21.53	21.47
911	NYSE	RA	Fri, Mar 8, 2019	21.54	21.57	21.48	21.53
910	NYSE	RA	Thu, Mar 7, 2019	21.46	21.60	21.42	21.58
909	NYSE	RA	Wed, Mar 6, 2019	21.50	21.54	21.46	21.48
908	NYSE	RA	Tue, Mar 5, 2019	21.39	21.50	21.39	21.48
907	NYSE	RA	Mon, Mar 4, 2019	21.48	21.48	21.38	21.38
906	NYSE	RA	Fri, Mar 1, 2019	21.36	21.44	21.34	21.42
905	NYSE	RA	Thu, Feb 28, 2019	21.40	21.41	21.33	21.35
904	NYSE	RA	Wed, Feb 27, 2019	21.32	21.39	21.31	21.33
903	NYSE	RA	Tue, Feb 26, 2019	21.24	21.39	21.22	21.33
902	NYSE	RA	Mon, Feb 25, 2019	21.28	21.41	21.24	21.25
901	NYSE	RA	Fri, Feb 22, 2019	21.22	21.38	21.19	21.31
900	NYSE	RA	Thu, Feb 21, 2019	21.31	21.36	21.16	21.17
899	NYSE	RA	Wed, Feb 20, 2019	21.37	21.45	21.33	21.34
898	NYSE	RA	Tue, Feb 19, 2019	21.26	21.38	21.26	21.36
897	NYSE	RA	Fri, Feb 15, 2019	21.20	21.28	21.16	21.20
896	NYSE	RA	Thu, Feb 14, 2019	21.12	21.20	21.12	21.16
895	NYSE	RA	Wed, Feb 13, 2019	21.22	21.22	21.05	21.13
894	NYSE	RA	Tue, Feb 12, 2019	21.12	21.23	21.12	21.14
893	NYSE	RA	Mon, Feb 11, 2019	21.20	21.33	21.20	21.09
892	NYSE	RA	Fri, Feb 8, 2019	21.02	21.22	21.02	21.19
891	NYSE	RA	Thu, Feb 7, 2019	21.10	21.15	20.96	21.05
890	NYSE	RA	Wed, Feb 6, 2019	21.06	21.18	21.03	21.10
889	NYSE	RA	Tue, Feb 5, 2019	21.18	21.30	20.98	20.98
888	NYSE	RA	Mon, Feb 4, 2019	21.17	21.24	21.09	21.17
887	NYSE	RA	Fri, Feb 1, 2019	21.10	21.19	21.06	21.13
886	NYSE	RA	Thu, Jan 31, 2019	20.96	21.11	20.94	21.05
885	NYSE	RA	Wed, Jan 30, 2019	20.75	20.98	20.74	20.91
884	NYSE	RA	Tue, Jan 29, 2019	20.61	20.75	20.61	20.75
883	NYSE	RA	Mon, Jan 28, 2019	20.55	20.68	20.50	20.68
882	NYSE	RA	Fri, Jan 25, 2019	20.49	20.66	20.45	20.57
881	NYSE	RA	Thu, Jan 24, 2019	20.44	20.49	20.36	20.41
880	NYSE	RA	Wed, Jan 23, 2019	20.40	20.48	20.38	20.39
879	NYSE	RA	Tue, Jan 22, 2019	20.35	20.50	20.21	20.40
878	NYSE	RA	Fri, Jan 18, 2019	20.37	20.47	20.33	20.37
877	NYSE	RA	Thu, Jan 17, 2019	20.40	20.43	20.24	20.35
876	NYSE	RA	Wed, Jan 16, 2019	20.17	20.39	20.17	20.36
875	NYSE	RA	Tue, Jan 15, 2019	20.24	20.25	20.10	20.23
874	NYSE	RA	Mon, Jan 14, 2019	20.34	20.34	20.22	20.14
873	NYSE	RA	Fri, Jan 11, 2019	20.28	20.37	20.23	20.35
872	NYSE	RA	Thu, Jan 10, 2019	20.16	20.26	20.06	20.26
871	NYSE	RA	Wed, Jan 9, 2019	20.26	20.26	19.93	20.14
870	NYSE	RA	Tue, Jan 8, 2019	20.15	20.30	20.02	20.14
869	NYSE	RA	Mon, Jan 7, 2019	19.66	20.09	19.66	20.02
868	NYSE	RA	Fri, Jan 4, 2019	19.51	19.69	19.44	19.66
867	NYSE	RA	Thu, Jan 3, 2019	19.42	19.49	19.30	19.46
866	NYSE	RA	Wed, Jan 2, 2019	19.01	19.46	18.98	19.44
865	NYSE	RA	Mon, Dec 31, 2018	19.06	19.37	19.05	19.07
864	NYSE	RA	Fri, Dec 28, 2018	18.66	19.18	18.64	19.06
863	NYSE	RA	Thu, Dec 27, 2018	18.42	18.55	18.33	18.52
862	NYSE	RA	Wed, Dec 26, 2018	18.22	18.56	18.20	18.50
861	NYSE	RA	Mon, Dec 24, 2018	18.00	18.33	17.98	18.20
860	NYSE	RA	Fri, Dec 21, 2018	18.49	18.64	17.95	18.20
859	NYSE	RA	Thu, Dec 20, 2018	18.95	18.98	18.21	18.55
858	NYSE	RA	Wed, Dec 19, 2018	19.04	19.25	19.02	19.04
857	NYSE	RA	Tue, Dec 18, 2018	19.24	19.30	18.99	19.14
856	NYSE	RA	Mon, Dec 17, 2018	19.71	19.72	19.21	19.09
855	NYSE	RA	Fri, Dec 14, 2018	19.79	19.83	19.71	19.71
854	NYSE	RA	Thu, Dec 13, 2018	19.95	20.01	19.85	19.86
853	NYSE	RA	Wed, Dec 12, 2018	19.85	20.03	19.81	19.99
852	NYSE	RA	Tue, Dec 11, 2018	20.00	20.05	19.75	19.82
851	NYSE	RA	Mon, Dec 10, 2018	19.85	20.00	19.82	19.95
850	NYSE	RA	Fri, Dec 7, 2018	20.00	20.10	19.80	19.85
849	NYSE	RA	Thu, Dec 6, 2018	20.04	20.07	19.90	19.96
848	NYSE	RA	Tue, Dec 4, 2018	20.30	20.36	20.04	20.09
847	NYSE	RA	Mon, Dec 3, 2018	20.30	20.37	20.24	20.33
846	NYSE	RA	Fri, Nov 30, 2018	20.20	20.25	20.17	20.19
845	NYSE	RA	Thu, Nov 29, 2018	20.10	20.22	20.07	20.19
844	NYSE	RA	Wed, Nov 28, 2018	19.92	20.13	19.91	20.10
843	NYSE	RA	Tue, Nov 27, 2018	19.86	19.96	19.85	19.92
842	NYSE	RA	Mon, Nov 26, 2018	19.87	20.05	19.83	19.90
841	NYSE	RA	Fri, Nov 23, 2018	19.81	19.93	19.76	19.82
840	NYSE	RA	Wed, Nov 21, 2018	20.01	20.15	19.81	19.93
839	NYSE	RA	Tue, Nov 20, 2018	20.17	20.25	20.02	20.04
838	NYSE	RA	Mon, Nov 19, 2018	20.22	20.35	20.20	20.27
837	NYSE	RA	Fri, Nov 16, 2018	20.39	20.42	20.24	20.30
836	NYSE	RA	Thu, Nov 15, 2018	20.47	20.49	20.27	20.43
835	NYSE	RA	Wed, Nov 14, 2018	20.72	20.72	20.45	20.53
834	NYSE	RA	Tue, Nov 13, 2018	20.75	20.90	20.63	20.70
833	NYSE	RA	Mon, Nov 12, 2018	20.99	21.07	20.85	20.81
832	NYSE	RA	Fri, Nov 9, 2018	20.95	21.12	20.89	21.11
831	NYSE	RA	Thu, Nov 8, 2018	21.06	21.17	20.95	21.09
830	NYSE	RA	Wed, Nov 7, 2018	21.03	21.18	21.00	21.11
829	NYSE	RA	Tue, Nov 6, 2018	20.67	20.96	20.67	20.94
828	NYSE	RA	Mon, Nov 5, 2018	20.80	20.93	20.60	20.67
827	NYSE	RA	Fri, Nov 2, 2018	21.25	21.40	20.67	20.96
826	NYSE	RA	Thu, Nov 1, 2018	21.31	21.70	21.24	21.66
825	NYSE	RA	Wed, Oct 31, 2018	21.22	21.54	21.13	21.22
824	NYSE	RA	Tue, Oct 30, 2018	21.38	21.46	21.16	21.19
823	NYSE	RA	Mon, Oct 29, 2018	21.61	21.70	21.36	21.40
822	NYSE	RA	Fri, Oct 26, 2018	21.68	21.73	21.55	21.61
821	NYSE	RA	Thu, Oct 25, 2018	21.65	21.78	21.58	21.69
820	NYSE	RA	Wed, Oct 24, 2018	21.84	21.90	21.58	21.58
819	NYSE	RA	Tue, Oct 23, 2018	22.00	22.05	21.70	21.86
818	NYSE	RA	Mon, Oct 22, 2018	22.19	22.19	22.05	22.07
817	NYSE	RA	Fri, Oct 19, 2018	22.07	22.16	22.02	22.09
816	NYSE	RA	Thu, Oct 18, 2018	22.22	22.29	22.11	22.11
815	NYSE	RA	Wed, Oct 17, 2018	22.15	22.33	22.15	22.31
814	NYSE	RA	Tue, Oct 16, 2018	22.25	22.29	22.10	22.22
813	NYSE	RA	Mon, Oct 15, 2018	22.41	22.41	22.13	22.09
812	NYSE	RA	Fri, Oct 12, 2018	22.32	22.50	22.24	22.35
811	NYSE	RA	Thu, Oct 11, 2018	22.36	22.44	22.12	22.12
810	NYSE	RA	Wed, Oct 10, 2018	22.55	22.55	22.36	22.43
809	NYSE	RA	Tue, Oct 9, 2018	22.40	22.62	22.31	22.55
808	NYSE	RA	Mon, Oct 8, 2018	22.66	22.70	22.24	22.45
807	NYSE	RA	Fri, Oct 5, 2018	23.04	23.04	22.44	22.65
806	NYSE	RA	Thu, Oct 4, 2018	23.20	23.20	23.03	23.04
805	NYSE	RA	Wed, Oct 3, 2018	23.20	23.22	23.15	23.17
804	NYSE	RA	Tue, Oct 2, 2018	23.16	23.20	23.11	23.18
803	NYSE	RA	Mon, Oct 1, 2018	23.15	23.21	23.08	23.16
802	NYSE	RA	Fri, Sep 28, 2018	23.05	23.14	23.04	23.06
801	NYSE	RA	Thu, Sep 27, 2018	23.07	23.13	23.02	23.04
800	NYSE	RA	Wed, Sep 26, 2018	23.18	23.18	23.06	23.07
799	NYSE	RA	Tue, Sep 25, 2018	23.08	23.14	23.07	23.13
798	NYSE	RA	Mon, Sep 24, 2018	23.14	23.17	23.07	23.11
797	NYSE	RA	Fri, Sep 21, 2018	23.12	23.16	23.11	23.14
796	NYSE	RA	Thu, Sep 20, 2018	23.19	23.19	23.10	23.11
795	NYSE	RA	Wed, Sep 19, 2018	23.20	23.25	23.11	23.14
794	NYSE	RA	Tue, Sep 18, 2018	23.26	23.31	23.16	23.16
793	NYSE	RA	Mon, Sep 17, 2018	23.45	23.46	23.37	23.22
792	NYSE	RA	Fri, Sep 14, 2018	23.40	23.45	23.38	23.45
791	NYSE	RA	Thu, Sep 13, 2018	23.36	23.40	23.36	23.36
790	NYSE	RA	Wed, Sep 12, 2018	23.36	23.37	23.34	23.35
789	NYSE	RA	Tue, Sep 11, 2018	23.27	23.37	23.25	23.37
788	NYSE	RA	Mon, Sep 10, 2018	23.27	23.28	23.10	23.26
787	NYSE	RA	Fri, Sep 7, 2018	23.33	23.34	23.20	23.27
786	NYSE	RA	Thu, Sep 6, 2018	23.33	23.36	23.29	23.32
785	NYSE	RA	Wed, Sep 5, 2018	23.36	23.40	23.31	23.33
784	NYSE	RA	Tue, Sep 4, 2018	23.36	23.40	23.34	23.34
783	NYSE	RA	Fri, Aug 31, 2018	23.36	23.37	23.31	23.36
782	NYSE	RA	Thu, Aug 30, 2018	23.31	23.38	23.31	23.36
781	NYSE	RA	Wed, Aug 29, 2018	23.39	23.41	23.33	23.33
780	NYSE	RA	Tue, Aug 28, 2018	23.40	23.42	23.30	23.41
779	NYSE	RA	Mon, Aug 27, 2018	23.37	23.42	23.35	23.42
778	NYSE	RA	Fri, Aug 24, 2018	23.24	23.38	23.24	23.34
777	NYSE	RA	Thu, Aug 23, 2018	23.46	23.46	23.29	23.29
776	NYSE	RA	Wed, Aug 22, 2018	23.39	23.39	23.21	23.32
775	NYSE	RA	Tue, Aug 21, 2018	23.34	23.43	23.33	23.39
774	NYSE	RA	Mon, Aug 20, 2018	23.29	23.34	23.25	23.29
773	NYSE	RA	Fri, Aug 17, 2018	23.18	23.23	23.14	23.21
772	NYSE	RA	Thu, Aug 16, 2018	23.01	23.15	23.00	23.08
771	NYSE	RA	Wed, Aug 15, 2018	23.18	23.18	22.87	22.92
770	NYSE	RA	Tue, Aug 14, 2018	23.03	23.20	23.03	23.19
769	NYSE	RA	Mon, Aug 13, 2018	23.54	23.54	23.15	22.97
768	NYSE	RA	Fri, Aug 10, 2018	23.50	23.52	23.37	23.44
767	NYSE	RA	Thu, Aug 9, 2018	23.42	23.55	23.42	23.45
766	NYSE	RA	Wed, Aug 8, 2018	23.52	23.53	23.43	23.49
765	NYSE	RA	Tue, Aug 7, 2018	23.46	23.51	23.45	23.50
764	NYSE	RA	Mon, Aug 6, 2018	23.31	23.50	23.28	23.49
763	NYSE	RA	Fri, Aug 3, 2018	23.27	23.32	23.20	23.31
762	NYSE	RA	Thu, Aug 2, 2018	23.16	23.25	23.16	23.22
761	NYSE	RA	Wed, Aug 1, 2018	23.22	23.23	23.19	23.21
760	NYSE	RA	Tue, Jul 31, 2018	23.16	23.22	23.12	23.20
759	NYSE	RA	Mon, Jul 30, 2018	23.20	23.20	23.11	23.16
758	NYSE	RA	Fri, Jul 27, 2018	23.19	23.20	23.12	23.20
757	NYSE	RA	Thu, Jul 26, 2018	23.12	23.18	23.06	23.18
756	NYSE	RA	Wed, Jul 25, 2018	23.08	23.10	23.02	23.09
755	NYSE	RA	Tue, Jul 24, 2018	23.08	23.13	22.96	23.02
754	NYSE	RA	Mon, Jul 23, 2018	23.04	23.09	23.02	23.06
753	NYSE	RA	Fri, Jul 20, 2018	23.04	23.05	22.99	23.00
752	NYSE	RA	Thu, Jul 19, 2018	22.89	23.04	22.89	22.98
751	NYSE	RA	Wed, Jul 18, 2018	22.89	22.95	22.84	22.93
750	NYSE	RA	Tue, Jul 17, 2018	22.86	22.91	22.82	22.82
749	NYSE	RA	Mon, Jul 16, 2018	23.12	23.14	23.05	22.85
748	NYSE	RA	Fri, Jul 13, 2018	23.10	23.12	23.06	23.08
747	NYSE	RA	Thu, Jul 12, 2018	23.05	23.08	23.04	23.07
746	NYSE	RA	Wed, Jul 11, 2018	23.06	23.11	22.97	22.98
745	NYSE	RA	Tue, Jul 10, 2018	22.98	23.05	22.93	22.98
744	NYSE	RA	Mon, Jul 9, 2018	22.98	23.03	22.95	22.97
743	NYSE	RA	Fri, Jul 6, 2018	22.81	23.00	22.80	22.98
742	NYSE	RA	Thu, Jul 5, 2018	22.71	22.81	22.71	22.81
741	NYSE	RA	Tue, Jul 3, 2018	22.65	22.85	22.65	22.73
740	NYSE	RA	Mon, Jul 2, 2018	22.60	22.85	22.58	22.76
739	NYSE	RA	Fri, Jun 29, 2018	22.66	22.78	22.64	22.70
738	NYSE	RA	Thu, Jun 28, 2018	22.75	22.80	22.66	22.70
737	NYSE	RA	Wed, Jun 27, 2018	22.82	22.85	22.78	22.83
736	NYSE	RA	Tue, Jun 26, 2018	22.72	22.90	22.72	22.83
735	NYSE	RA	Mon, Jun 25, 2018	23.03	23.06	22.85	22.85
734	NYSE	RA	Fri, Jun 22, 2018	23.05	23.24	22.99	23.04
733	NYSE	RA	Thu, Jun 21, 2018	22.95	23.03	22.95	23.02
732	NYSE	RA	Wed, Jun 20, 2018	22.92	22.96	22.82	22.92
731	NYSE	RA	Tue, Jun 19, 2018	22.98	22.98	22.87	22.95
730	NYSE	RA	Mon, Jun 18, 2018	22.83	22.98	22.83	22.98
729	NYSE	RA	Fri, Jun 15, 2018	22.90	22.95	22.83	22.92
728	NYSE	RA	Thu, Jun 14, 2018	22.95	23.00	22.83	22.95
727	NYSE	RA	Wed, Jun 13, 2018	22.85	22.89	22.80	22.83
726	NYSE	RA	Tue, Jun 12, 2018	23.00	23.08	22.86	22.90
725	NYSE	RA	Mon, Jun 11, 2018	23.05	23.10	23.00	22.90
724	NYSE	RA	Fri, Jun 8, 2018	23.04	23.04	22.95	22.99
723	NYSE	RA	Thu, Jun 7, 2018	22.91	23.02	22.91	23.02
722	NYSE	RA	Wed, Jun 6, 2018	22.99	22.99	22.93	22.97
721	NYSE	RA	Tue, Jun 5, 2018	23.03	23.05	22.92	22.95
720	NYSE	RA	Mon, Jun 4, 2018	23.00	23.02	22.93	23.00
719	NYSE	RA	Fri, Jun 1, 2018	22.89	22.92	22.82	22.90
718	NYSE	RA	Thu, May 31, 2018	22.75	22.93	22.75	22.82
717	NYSE	RA	Wed, May 30, 2018	22.70	22.75	22.70	22.70
716	NYSE	RA	Tue, May 29, 2018	22.70	22.72	22.60	22.70
715	NYSE	RA	Fri, May 25, 2018	22.65	22.70	22.58	22.65
714	NYSE	RA	Thu, May 24, 2018	22.80	22.80	22.70	22.73
713	NYSE	RA	Wed, May 23, 2018	22.75	22.76	22.67	22.71
712	NYSE	RA	Tue, May 22, 2018	22.70	22.75	22.68	22.70
711	NYSE	RA	Mon, May 21, 2018	22.66	22.73	22.66	22.70
710	NYSE	RA	Fri, May 18, 2018	22.58	22.65	22.53	22.65
709	NYSE	RA	Thu, May 17, 2018	22.57	22.67	22.51	22.66
708	NYSE	RA	Wed, May 16, 2018	22.62	22.62	22.57	22.57
707	NYSE	RA	Tue, May 15, 2018	22.56	22.65	22.52	22.64
706	NYSE	RA	Mon, May 14, 2018	22.79	22.90	22.74	22.57
705	NYSE	RA	Fri, May 11, 2018	22.78	22.79	22.72	22.72
704	NYSE	RA	Thu, May 10, 2018	22.56	22.80	22.51	22.79
703	NYSE	RA	Wed, May 9, 2018	22.50	22.50	22.43	22.49
702	NYSE	RA	Tue, May 8, 2018	22.54	22.63	22.45	22.46
701	NYSE	RA	Mon, May 7, 2018	22.32	22.55	22.32	22.51
700	NYSE	RA	Fri, May 4, 2018	22.23	22.35	22.19	22.26
699	NYSE	RA	Thu, May 3, 2018	22.33	22.37	22.21	22.22
698	NYSE	RA	Wed, May 2, 2018	22.27	22.30	22.23	22.30
697	NYSE	RA	Tue, May 1, 2018	22.23	22.32	22.20	22.29
696	NYSE	RA	Mon, Apr 30, 2018	22.27	22.27	22.17	22.21
695	NYSE	RA	Fri, Apr 27, 2018	22.21	22.26	22.10	22.13
694	NYSE	RA	Thu, Apr 26, 2018	22.17	22.23	22.08	22.12
693	NYSE	RA	Wed, Apr 25, 2018	22.08	22.12	22.03	22.06
692	NYSE	RA	Tue, Apr 24, 2018	22.18	22.22	22.05	22.07
691	NYSE	RA	Mon, Apr 23, 2018	22.17	22.18	22.05	22.11
690	NYSE	RA	Fri, Apr 20, 2018	22.21	22.26	22.08	22.15
689	NYSE	RA	Thu, Apr 19, 2018	22.20	22.26	22.15	22.21
688	NYSE	RA	Wed, Apr 18, 2018	22.32	22.39	22.24	22.24
687	NYSE	RA	Tue, Apr 17, 2018	22.34	22.34	22.05	22.33
686	NYSE	RA	Mon, Apr 16, 2018	22.36	22.50	22.27	22.30
685	NYSE	RA	Fri, Apr 13, 2018	22.50	22.50	22.23	22.27
684	NYSE	RA	Thu, Apr 12, 2018	22.43	22.44	22.31	22.35
683	NYSE	RA	Wed, Apr 11, 2018	22.20	22.34	22.15	22.29
682	NYSE	RA	Tue, Apr 10, 2018	22.01	22.21	21.95	22.14
681	NYSE	RA	Mon, Apr 9, 2018	21.92	22.02	21.86	22.00
680	NYSE	RA	Fri, Apr 6, 2018	21.92	22.01	21.85	21.85
679	NYSE	RA	Thu, Apr 5, 2018	21.89	21.95	21.82	21.93
678	NYSE	RA	Wed, Apr 4, 2018	21.75	21.91	21.67	21.83
677	NYSE	RA	Tue, Apr 3, 2018	21.78	21.80	21.75	21.75
676	NYSE	RA	Mon, Apr 2, 2018	21.84	21.88	21.77	21.78
675	NYSE	RA	Thu, Mar 29, 2018	21.70	21.83	21.66	21.77
674	NYSE	RA	Wed, Mar 28, 2018	21.65	21.72	21.62	21.70
673	NYSE	RA	Tue, Mar 27, 2018	21.64	21.71	21.60	21.64
672	NYSE	RA	Mon, Mar 26, 2018	21.70	21.71	21.57	21.62
671	NYSE	RA	Fri, Mar 23, 2018	21.63	21.70	21.61	21.64
670	NYSE	RA	Thu, Mar 22, 2018	21.58	21.68	21.55	21.67
669	NYSE	RA	Wed, Mar 21, 2018	21.55	21.60	21.54	21.59
668	NYSE	RA	Tue, Mar 20, 2018	21.65	21.67	21.53	21.56
667	NYSE	RA	Mon, Mar 19, 2018	21.68	21.75	21.53	21.62
666	NYSE	RA	Fri, Mar 16, 2018	21.72	21.77	21.60	21.68
665	NYSE	RA	Thu, Mar 15, 2018	21.82	21.90	21.68	21.72
664	NYSE	RA	Wed, Mar 14, 2018	21.98	22.06	21.79	21.91
663	NYSE	RA	Tue, Mar 13, 2018	21.95	22.06	21.95	22.06
662	NYSE	RA	Mon, Mar 12, 2018	22.10	22.11	22.03	21.91
661	NYSE	RA	Fri, Mar 9, 2018	22.10	22.15	21.97	22.05
660	NYSE	RA	Thu, Mar 8, 2018	22.04	22.07	22.03	22.04
659	NYSE	RA	Wed, Mar 7, 2018	21.96	22.03	21.96	22.01
658	NYSE	RA	Tue, Mar 6, 2018	21.92	21.99	21.87	21.98
657	NYSE	RA	Mon, Mar 5, 2018	21.75	21.94	21.73	21.85
656	NYSE	RA	Fri, Mar 2, 2018	21.75	21.80	21.67	21.79
655	NYSE	RA	Thu, Mar 1, 2018	22.04	22.06	21.77	21.79
654	NYSE	RA	Wed, Feb 28, 2018	22.12	22.15	22.03	22.03
653	NYSE	RA	Tue, Feb 27, 2018	22.18	22.24	22.07	22.08
652	NYSE	RA	Mon, Feb 26, 2018	22.30	22.30	22.16	22.18
651	NYSE	RA	Fri, Feb 23, 2018	22.05	22.24	22.01	22.18
650	NYSE	RA	Thu, Feb 22, 2018	22.09	22.20	22.06	22.06
649	NYSE	RA	Wed, Feb 21, 2018	22.03	22.18	22.03	22.09
648	NYSE	RA	Tue, Feb 20, 2018	22.02	22.14	21.98	22.03
647	NYSE	RA	Fri, Feb 16, 2018	21.99	22.13	21.95	21.98
646	NYSE	RA	Thu, Feb 15, 2018	21.99	22.06	21.92	21.99
645	NYSE	RA	Wed, Feb 14, 2018	21.75	21.94	21.75	21.90
644	NYSE	RA	Tue, Feb 13, 2018	22.00	22.05	21.91	21.95
643	NYSE	RA	Mon, Feb 12, 2018	22.54	22.54	22.07	21.99
642	NYSE	RA	Fri, Feb 9, 2018	22.81	22.86	21.06	22.25
641	NYSE	RA	Thu, Feb 8, 2018	23.04	23.10	22.75	22.79
640	NYSE	RA	Wed, Feb 7, 2018	23.00	23.20	23.00	23.07
639	NYSE	RA	Tue, Feb 6, 2018	22.48	23.03	22.45	23.01
638	NYSE	RA	Mon, Feb 5, 2018	23.19	23.27	22.57	22.67
637	NYSE	RA	Fri, Feb 2, 2018	23.45	23.54	23.20	23.24
636	NYSE	RA	Thu, Feb 1, 2018	23.53	23.59	23.47	23.59
635	NYSE	RA	Wed, Jan 31, 2018	23.60	23.65	23.49	23.49
634	NYSE	RA	Tue, Jan 30, 2018	23.60	23.69	23.48	23.57
633	NYSE	RA	Mon, Jan 29, 2018	23.83	23.83	23.75	23.77
632	NYSE	RA	Fri, Jan 26, 2018	23.74	23.85	23.74	23.84
631	NYSE	RA	Thu, Jan 25, 2018	23.75	23.80	23.70	23.80
630	NYSE	RA	Wed, Jan 24, 2018	23.80	23.80	23.67	23.70
629	NYSE	RA	Tue, Jan 23, 2018	23.61	23.80	23.56	23.79
628	NYSE	RA	Mon, Jan 22, 2018	23.65	23.67	23.55	23.61
627	NYSE	RA	Fri, Jan 19, 2018	23.53	23.65	23.51	23.63
626	NYSE	RA	Thu, Jan 18, 2018	23.70	23.71	23.49	23.59
625	NYSE	RA	Wed, Jan 17, 2018	23.75	23.77	23.41	23.70
624	NYSE	RA	Tue, Jan 16, 2018	23.94	23.94	23.72	23.75
623	NYSE	RA	Fri, Jan 12, 2018	23.87	23.97	23.84	23.93
622	NYSE	RA	Thu, Jan 11, 2018	23.86	23.90	23.81	23.88
621	NYSE	RA	Wed, Jan 10, 2018	23.85	23.90	23.75	23.81
620	NYSE	RA	Tue, Jan 9, 2018	23.96	23.96	23.82	23.90
619	NYSE	RA	Mon, Jan 8, 2018	23.83	23.92	23.82	23.88
618	NYSE	RA	Fri, Jan 5, 2018	23.60	23.83	23.52	23.81
617	NYSE	RA	Thu, Jan 4, 2018	23.53	23.60	23.40	23.60
616	NYSE	RA	Wed, Jan 3, 2018	23.40	23.58	23.30	23.47
615	NYSE	RA	Tue, Jan 2, 2018	23.37	23.45	23.18	23.39
614	NYSE	RA	Fri, Dec 29, 2017	23.44	23.48	23.36	23.37
613	NYSE	RA	Thu, Dec 28, 2017	23.36	23.53	23.36	23.40
612	NYSE	RA	Wed, Dec 27, 2017	23.43	23.48	23.37	23.44
611	NYSE	RA	Tue, Dec 26, 2017	23.45	23.51	23.37	23.44
610	NYSE	RA	Fri, Dec 22, 2017	23.32	23.39	23.24	23.39
609	NYSE	RA	Thu, Dec 21, 2017	23.27	23.41	23.23	23.28
608	NYSE	RA	Wed, Dec 20, 2017	23.16	23.35	23.15	23.35
607	NYSE	RA	Tue, Dec 19, 2017	23.22	23.24	23.07	23.18
606	NYSE	RA	Mon, Dec 18, 2017	23.39	23.41	23.29	23.17
605	NYSE	RA	Fri, Dec 15, 2017	23.30	23.44	23.22	23.33
604	NYSE	RA	Thu, Dec 14, 2017	23.21	23.35	23.20	23.28
603	NYSE	RA	Wed, Dec 13, 2017	23.22	23.30	23.13	23.21
602	NYSE	RA	Tue, Dec 12, 2017	23.40	23.40	23.27	23.27
601	NYSE	RA	Mon, Dec 11, 2017	23.46	23.49	23.41	23.42
600	NYSE	RA	Fri, Dec 8, 2017	23.35	23.50	23.19	23.47
599	NYSE	RA	Thu, Dec 7, 2017	23.36	23.36	23.10	23.28
598	NYSE	RA	Wed, Dec 6, 2017	23.41	23.49	23.32	23.36
597	NYSE	RA	Tue, Dec 5, 2017	23.41	23.53	23.37	23.40
596	NYSE	RA	Mon, Dec 4, 2017	23.51	23.52	23.42	23.48
595	NYSE	RA	Fri, Dec 1, 2017	23.15	23.50	23.15	23.48
594	NYSE	RA	Thu, Nov 30, 2017	23.38	23.46	23.02	23.14
593	NYSE	RA	Wed, Nov 29, 2017	23.56	23.58	23.38	23.39
592	NYSE	RA	Tue, Nov 28, 2017	23.60	23.65	23.53	23.54
591	NYSE	RA	Mon, Nov 27, 2017	23.75	23.76	23.56	23.58
590	NYSE	RA	Fri, Nov 24, 2017	23.60	23.70	23.57	23.70
589	NYSE	RA	Wed, Nov 22, 2017	23.58	23.58	23.48	23.52
588	NYSE	RA	Tue, Nov 21, 2017	23.45	23.48	23.44	23.48
587	NYSE	RA	Mon, Nov 20, 2017	23.45	23.50	23.41	23.42
586	NYSE	RA	Fri, Nov 17, 2017	23.40	23.45	23.36	23.41
585	NYSE	RA	Thu, Nov 16, 2017	23.35	23.49	23.32	23.42
584	NYSE	RA	Wed, Nov 15, 2017	23.42	23.47	23.15	23.32
583	NYSE	RA	Tue, Nov 14, 2017	23.63	23.69	23.47	23.51
582	NYSE	RA	Mon, Nov 13, 2017	23.87	23.98	23.83	23.67
581	NYSE	RA	Fri, Nov 10, 2017	23.85	23.93	23.83	23.87
580	NYSE	RA	Thu, Nov 9, 2017	23.95	23.98	23.85	23.85
579	NYSE	RA	Wed, Nov 8, 2017	24.05	24.09	23.86	23.93
578	NYSE	RA	Tue, Nov 7, 2017	24.16	24.17	24.08	24.09
577	NYSE	RA	Mon, Nov 6, 2017	24.17	24.17	24.01	24.12
576	NYSE	RA	Fri, Nov 3, 2017	23.86	24.13	23.86	24.09
575	NYSE	RA	Thu, Nov 2, 2017	23.77	23.94	23.77	23.92
574	NYSE	RA	Wed, Nov 1, 2017	23.90	23.92	23.81	23.89
573	NYSE	RA	Tue, Oct 31, 2017	23.70	23.90	23.70	23.89
572	NYSE	RA	Mon, Oct 30, 2017	23.67	23.76	23.61	23.70
571	NYSE	RA	Fri, Oct 27, 2017	23.66	23.74	23.57	23.67
570	NYSE	RA	Thu, Oct 26, 2017	23.86	23.89	23.63	23.66
569	NYSE	RA	Wed, Oct 25, 2017	23.99	23.99	23.77	23.83
568	NYSE	RA	Tue, Oct 24, 2017	24.04	24.04	23.92	23.95
567	NYSE	RA	Mon, Oct 23, 2017	23.92	24.00	23.84	23.96
566	NYSE	RA	Fri, Oct 20, 2017	23.81	23.91	23.76	23.83
565	NYSE	RA	Thu, Oct 19, 2017	23.90	24.01	23.76	23.81
564	NYSE	RA	Wed, Oct 18, 2017	24.10	24.10	23.97	23.99
563	NYSE	RA	Tue, Oct 17, 2017	24.17	24.18	24.01	24.03
562	NYSE	RA	Mon, Oct 16, 2017	24.22	24.36	24.15	24.16
561	NYSE	RA	Fri, Oct 13, 2017	24.08	24.25	24.08	24.24
560	NYSE	RA	Thu, Oct 12, 2017	24.10	24.14	24.06	24.12
559	NYSE	RA	Wed, Oct 11, 2017	24.01	24.07	23.95	24.06
558	NYSE	RA	Tue, Oct 10, 2017	24.00	24.04	23.84	24.04
557	NYSE	RA	Mon, Oct 9, 2017	23.87	24.00	23.85	23.99
556	NYSE	RA	Fri, Oct 6, 2017	23.78	23.88	23.77	23.87
555	NYSE	RA	Thu, Oct 5, 2017	23.75	23.84	23.75	23.77
554	NYSE	RA	Wed, Oct 4, 2017	23.79	23.85	23.76	23.78
553	NYSE	RA	Tue, Oct 3, 2017	23.80	23.84	23.80	23.83
552	NYSE	RA	Mon, Oct 2, 2017	23.79	23.85	23.77	23.84
551	NYSE	RA	Fri, Sep 29, 2017	23.80	23.80	23.74	23.79
550	NYSE	RA	Thu, Sep 28, 2017	23.76	23.80	23.66	23.79
549	NYSE	RA	Wed, Sep 27, 2017	23.70	23.77	23.63	23.74
548	NYSE	RA	Tue, Sep 26, 2017	23.68	23.80	23.58	23.73
547	NYSE	RA	Mon, Sep 25, 2017	23.70	23.73	23.62	23.65
546	NYSE	RA	Fri, Sep 22, 2017	23.75	23.75	23.62	23.69
545	NYSE	RA	Thu, Sep 21, 2017	23.72	23.75	23.52	23.66
544	NYSE	RA	Wed, Sep 20, 2017	23.58	23.72	23.58	23.72
543	NYSE	RA	Tue, Sep 19, 2017	23.63	23.68	23.56	23.59
542	NYSE	RA	Mon, Sep 18, 2017	23.84	23.88	23.78	23.60
541	NYSE	RA	Fri, Sep 15, 2017	23.90	23.94	23.82	23.84
540	NYSE	RA	Thu, Sep 14, 2017	23.81	23.94	23.78	23.90
539	NYSE	RA	Wed, Sep 13, 2017	23.80	23.89	23.77	23.84
538	NYSE	RA	Tue, Sep 12, 2017	23.75	23.82	23.75	23.78
537	NYSE	RA	Mon, Sep 11, 2017	23.83	23.91	23.75	23.75
536	NYSE	RA	Fri, Sep 8, 2017	23.85	23.87	23.76	23.79
535	NYSE	RA	Thu, Sep 7, 2017	23.94	23.99	23.85	23.85
534	NYSE	RA	Wed, Sep 6, 2017	23.86	24.04	23.85	23.93
533	NYSE	RA	Tue, Sep 5, 2017	24.15	24.15	23.78	23.82
532	NYSE	RA	Fri, Sep 1, 2017	23.92	24.01	23.89	24.00
531	NYSE	RA	Thu, Aug 31, 2017	23.75	23.91	23.72	23.91
530	NYSE	RA	Wed, Aug 30, 2017	23.70	23.78	23.66	23.75
529	NYSE	RA	Tue, Aug 29, 2017	23.68	23.77	23.65	23.70
528	NYSE	RA	Mon, Aug 28, 2017	23.68	23.78	23.65	23.75
527	NYSE	RA	Fri, Aug 25, 2017	23.67	23.80	23.54	23.68
526	NYSE	RA	Thu, Aug 24, 2017	23.74	23.78	23.65	23.70
525	NYSE	RA	Wed, Aug 23, 2017	23.74	23.81	23.59	23.70
524	NYSE	RA	Tue, Aug 22, 2017	23.55	23.74	23.55	23.68
523	NYSE	RA	Mon, Aug 21, 2017	23.59	23.64	23.48	23.56
522	NYSE	RA	Fri, Aug 18, 2017	23.41	23.65	23.41	23.58
521	NYSE	RA	Thu, Aug 17, 2017	23.50	23.62	23.47	23.48
520	NYSE	RA	Wed, Aug 16, 2017	23.55	23.59	23.51	23.55
519	NYSE	RA	Tue, Aug 15, 2017	23.62	23.74	23.55	23.59
518	NYSE	RA	Mon, Aug 14, 2017	23.80	23.83	23.78	23.60
517	NYSE	RA	Fri, Aug 11, 2017	23.55	23.82	23.50	23.66
516	NYSE	RA	Thu, Aug 10, 2017	23.99	24.00	23.55	23.68
515	NYSE	RA	Wed, Aug 9, 2017	24.08	24.17	23.90	23.95
514	NYSE	RA	Tue, Aug 8, 2017	24.25	24.31	24.04	24.08
513	NYSE	RA	Mon, Aug 7, 2017	24.38	24.39	24.20	24.24
512	NYSE	RA	Fri, Aug 4, 2017	24.00	24.35	23.96	24.22
511	NYSE	RA	Thu, Aug 3, 2017	23.87	23.94	23.84	23.86
510	NYSE	RA	Wed, Aug 2, 2017	23.88	23.88	23.79	23.88
509	NYSE	RA	Tue, Aug 1, 2017	23.92	23.98	23.85	23.86
508	NYSE	RA	Mon, Jul 31, 2017	23.82	23.99	23.72	23.92
507	NYSE	RA	Fri, Jul 28, 2017	23.69	23.87	23.58	23.82
506	NYSE	RA	Thu, Jul 27, 2017	23.66	23.70	23.56	23.62
505	NYSE	RA	Wed, Jul 26, 2017	23.52	23.69	23.52	23.66
504	NYSE	RA	Tue, Jul 25, 2017	23.50	23.59	23.42	23.52
503	NYSE	RA	Mon, Jul 24, 2017	23.58	23.64	23.49	23.52
502	NYSE	RA	Fri, Jul 21, 2017	23.45	23.58	23.38	23.57
501	NYSE	RA	Thu, Jul 20, 2017	23.48	23.54	23.30	23.49
500	NYSE	RA	Wed, Jul 19, 2017	23.48	23.56	23.48	23.56
499	NYSE	RA	Tue, Jul 18, 2017	23.48	23.54	23.46	23.54
498	NYSE	RA	Mon, Jul 17, 2017	23.70	23.75	23.65	23.48
497	NYSE	RA	Fri, Jul 14, 2017	23.51	23.67	23.51	23.64
496	NYSE	RA	Thu, Jul 13, 2017	23.62	23.65	23.52	23.53
495	NYSE	RA	Wed, Jul 12, 2017	23.60	23.66	23.58	23.65
494	NYSE	RA	Tue, Jul 11, 2017	23.58	23.60	23.49	23.60
493	NYSE	RA	Mon, Jul 10, 2017	23.28	23.60	23.28	23.56
492	NYSE	RA	Fri, Jul 7, 2017	23.26	23.41	23.16	23.33
491	NYSE	RA	Thu, Jul 6, 2017	23.27	23.38	23.19	23.33
490	NYSE	RA	Wed, Jul 5, 2017	23.26	23.39	23.25	23.39
489	NYSE	RA	Mon, Jul 3, 2017	23.17	23.47	23.11	23.43
488	NYSE	RA	Fri, Jun 30, 2017	23.07	23.24	23.05	23.18
487	NYSE	RA	Thu, Jun 29, 2017	23.22	23.22	22.95	23.13
486	NYSE	RA	Wed, Jun 28, 2017	23.14	23.30	23.11	23.22
485	NYSE	RA	Tue, Jun 27, 2017	23.33	23.41	23.14	23.14
484	NYSE	RA	Mon, Jun 26, 2017	23.55	23.58	23.33	23.33
483	NYSE	RA	Fri, Jun 23, 2017	23.51	23.56	23.43	23.54
482	NYSE	RA	Thu, Jun 22, 2017	23.57	23.61	23.46	23.55
481	NYSE	RA	Wed, Jun 21, 2017	23.54	23.54	23.45	23.50
480	NYSE	RA	Tue, Jun 20, 2017	23.55	23.57	23.43	23.50
479	NYSE	RA	Mon, Jun 19, 2017	23.59	23.62	23.51	23.56
478	NYSE	RA	Fri, Jun 16, 2017	23.57	23.59	23.43	23.51
477	NYSE	RA	Thu, Jun 15, 2017	23.48	23.59	23.43	23.55
476	NYSE	RA	Wed, Jun 14, 2017	23.56	23.58	23.51	23.52
475	NYSE	RA	Tue, Jun 13, 2017	23.60	23.64	23.52	23.58
474	NYSE	RA	Mon, Jun 12, 2017	23.76	23.78	23.60	23.55
473	NYSE	RA	Fri, Jun 9, 2017	23.74	23.77	23.70	23.75
472	NYSE	RA	Thu, Jun 8, 2017	23.74	23.75	23.61	23.74
471	NYSE	RA	Wed, Jun 7, 2017	23.67	23.75	23.62	23.74
470	NYSE	RA	Tue, Jun 6, 2017	23.73	23.76	23.66	23.72
469	NYSE	RA	Mon, Jun 5, 2017	23.63	23.75	23.60	23.75
468	NYSE	RA	Fri, Jun 2, 2017	23.55	23.70	23.54	23.69
467	NYSE	RA	Thu, Jun 1, 2017	23.52	23.63	23.51	23.57
466	NYSE	RA	Wed, May 31, 2017	23.53	23.70	23.50	23.57
465	NYSE	RA	Tue, May 30, 2017	23.43	23.75	23.43	23.56
464	NYSE	RA	Fri, May 26, 2017	23.49	23.54	23.43	23.54
463	NYSE	RA	Thu, May 25, 2017	23.37	23.49	23.34	23.49
462	NYSE	RA	Wed, May 24, 2017	23.29	23.39	23.29	23.37
461	NYSE	RA	Tue, May 23, 2017	23.38	23.40	23.29	23.30
460	NYSE	RA	Mon, May 22, 2017	23.25	23.37	23.23	23.34
459	NYSE	RA	Fri, May 19, 2017	23.20	23.36	23.15	23.19
458	NYSE	RA	Thu, May 18, 2017	23.09	23.30	23.07	23.30
457	NYSE	RA	Wed, May 17, 2017	23.25	23.40	23.11	23.17
456	NYSE	RA	Tue, May 16, 2017	23.25	23.32	23.15	23.26
455	NYSE	RA	Mon, May 15, 2017	23.36	23.43	23.28	23.22
454	NYSE	RA	Fri, May 12, 2017	23.28	23.43	23.26	23.42
453	NYSE	RA	Thu, May 11, 2017	23.35	23.39	23.26	23.29
452	NYSE	RA	Wed, May 10, 2017	23.39	23.43	23.26	23.41
451	NYSE	RA	Tue, May 9, 2017	23.26	23.40	23.20	23.38
450	NYSE	RA	Mon, May 8, 2017	23.09	23.31	23.09	23.31
449	NYSE	RA	Fri, May 5, 2017	23.23	23.23	23.08	23.08
448	NYSE	RA	Thu, May 4, 2017	23.27	23.27	23.10	23.19
447	NYSE	RA	Wed, May 3, 2017	23.30	23.41	23.20	23.22
446	NYSE	RA	Tue, May 2, 2017	23.32	23.42	23.31	23.40
445	NYSE	RA	Mon, May 1, 2017	23.37	23.42	23.31	23.39
444	NYSE	RA	Fri, Apr 28, 2017	23.34	23.38	23.28	23.37
443	NYSE	RA	Thu, Apr 27, 2017	23.31	23.38	23.30	23.32
442	NYSE	RA	Wed, Apr 26, 2017	23.26	23.37	23.18	23.37
441	NYSE	RA	Tue, Apr 25, 2017	23.34	23.34	23.15	23.25
440	NYSE	RA	Mon, Apr 24, 2017	23.26	23.34	23.22	23.32
439	NYSE	RA	Fri, Apr 21, 2017	23.06	23.21	23.05	23.21
438	NYSE	RA	Thu, Apr 20, 2017	23.01	23.11	23.01	23.08
437	NYSE	RA	Wed, Apr 19, 2017	23.21	23.28	23.03	23.04
436	NYSE	RA	Tue, Apr 18, 2017	23.19	23.29	23.09	23.26
435	NYSE	RA	Mon, Apr 17, 2017	23.42	23.44	23.25	23.22
434	NYSE	RA	Thu, Apr 13, 2017	23.35	23.44	23.26	23.42
433	NYSE	RA	Wed, Apr 12, 2017	23.30	23.40	23.17	23.24
432	NYSE	RA	Tue, Apr 11, 2017	23.16	23.35	23.10	23.31
431	NYSE	RA	Mon, Apr 10, 2017	23.04	23.16	23.04	23.13
430	NYSE	RA	Fri, Apr 7, 2017	23.10	23.13	23.00	23.06
429	NYSE	RA	Thu, Apr 6, 2017	22.90	23.03	22.90	23.03
428	NYSE	RA	Wed, Apr 5, 2017	22.90	23.04	22.90	22.93
427	NYSE	RA	Tue, Apr 4, 2017	22.79	22.96	22.79	22.94
426	NYSE	RA	Mon, Apr 3, 2017	22.73	22.93	22.73	22.82
425	NYSE	RA	Fri, Mar 31, 2017	22.80	22.87	22.74	22.78
424	NYSE	RA	Thu, Mar 30, 2017	22.73	22.88	22.73	22.84
423	NYSE	RA	Wed, Mar 29, 2017	22.83	22.85	22.68	22.76
422	NYSE	RA	Tue, Mar 28, 2017	22.67	22.84	22.66	22.83
421	NYSE	RA	Mon, Mar 27, 2017	22.55	22.75	22.53	22.73
420	NYSE	RA	Fri, Mar 24, 2017	22.72	22.86	22.56	22.62
419	NYSE	RA	Thu, Mar 23, 2017	22.76	22.84	22.65	22.77
418	NYSE	RA	Wed, Mar 22, 2017	22.66	22.77	22.56	22.69
417	NYSE	RA	Tue, Mar 21, 2017	22.70	22.82	22.50	22.52
416	NYSE	RA	Mon, Mar 20, 2017	22.83	22.85	22.65	22.72
415	NYSE	RA	Fri, Mar 17, 2017	22.82	22.91	22.65	22.69
414	NYSE	RA	Thu, Mar 16, 2017	22.95	23.04	22.79	22.79
413	NYSE	RA	Wed, Mar 15, 2017	22.75	22.96	22.75	22.95
412	NYSE	RA	Tue, Mar 14, 2017	22.77	22.86	22.75	22.77
411	NYSE	RA	Mon, Mar 13, 2017	23.07	23.19	22.99	22.81
410	NYSE	RA	Fri, Mar 10, 2017	23.01	23.28	23.01	23.10
409	NYSE	RA	Thu, Mar 9, 2017	23.18	23.18	22.91	23.03
408	NYSE	RA	Wed, Mar 8, 2017	23.14	23.21	23.10	23.17
407	NYSE	RA	Tue, Mar 7, 2017	23.21	23.21	23.08	23.13
406	NYSE	RA	Mon, Mar 6, 2017	23.30	23.30	23.17	23.27
405	NYSE	RA	Fri, Mar 3, 2017	23.06	23.39	23.06	23.27
404	NYSE	RA	Thu, Mar 2, 2017	23.27	23.33	23.19	23.22
403	NYSE	RA	Wed, Mar 1, 2017	23.12	23.39	23.08	23.32
402	NYSE	RA	Tue, Feb 28, 2017	23.15	23.17	23.06	23.12
401	NYSE	RA	Mon, Feb 27, 2017	23.03	23.24	23.03	23.18
400	NYSE	RA	Fri, Feb 24, 2017	23.06	23.13	23.02	23.06
399	NYSE	RA	Thu, Feb 23, 2017	23.14	23.16	23.02	23.15
398	NYSE	RA	Wed, Feb 22, 2017	22.91	23.15	22.91	23.12
397	NYSE	RA	Tue, Feb 21, 2017	23.00	23.04	22.92	22.98
396	NYSE	RA	Fri, Feb 17, 2017	23.07	23.08	23.00	23.04
395	NYSE	RA	Thu, Feb 16, 2017	23.03	23.12	23.00	23.03
394	NYSE	RA	Wed, Feb 15, 2017	23.11	23.15	23.00	23.12
393	NYSE	RA	Tue, Feb 14, 2017	23.10	23.18	23.05	23.12
392	NYSE	RA	Mon, Feb 13, 2017	23.35	23.37	23.20	23.10
391	NYSE	RA	Fri, Feb 10, 2017	23.08	23.41	23.08	23.39
390	NYSE	RA	Thu, Feb 9, 2017	23.06	23.15	23.03	23.12
389	NYSE	RA	Wed, Feb 8, 2017	23.26	23.34	23.05	23.14
388	NYSE	RA	Tue, Feb 7, 2017	23.27	23.42	23.23	23.36
387	NYSE	RA	Mon, Feb 6, 2017	23.11	23.45	22.95	23.30
386	NYSE	RA	Fri, Feb 3, 2017	22.89	23.11	22.88	23.10
385	NYSE	RA	Thu, Feb 2, 2017	22.87	22.99	22.82	22.93
384	NYSE	RA	Wed, Feb 1, 2017	22.81	22.95	22.80	22.90
383	NYSE	RA	Tue, Jan 31, 2017	22.71	22.89	22.65	22.82
382	NYSE	RA	Mon, Jan 30, 2017	22.76	22.83	22.71	22.72
381	NYSE	RA	Fri, Jan 27, 2017	22.75	22.91	22.73	22.89
380	NYSE	RA	Thu, Jan 26, 2017	22.61	22.96	22.57	22.85
379	NYSE	RA	Wed, Jan 25, 2017	22.54	22.93	22.54	22.80
378	NYSE	RA	Tue, Jan 24, 2017	22.52	22.69	22.52	22.68
377	NYSE	RA	Mon, Jan 23, 2017	22.55	22.59	22.52	22.57
376	NYSE	RA	Fri, Jan 20, 2017	22.52	22.56	22.50	22.55
375	NYSE	RA	Thu, Jan 19, 2017	22.52	22.58	22.50	22.57
374	NYSE	RA	Wed, Jan 18, 2017	22.51	22.63	22.51	22.59
373	NYSE	RA	Tue, Jan 17, 2017	22.55	22.61	22.51	22.56
372	NYSE	RA	Fri, Jan 13, 2017	22.66	22.70	22.59	22.70
371	NYSE	RA	Thu, Jan 12, 2017	22.53	22.67	22.50	22.61
370	NYSE	RA	Wed, Jan 11, 2017	22.53	22.65	22.49	22.60
369	NYSE	RA	Tue, Jan 10, 2017	22.45	22.68	22.45	22.68
368	NYSE	RA	Mon, Jan 9, 2017	22.47	22.59	22.39	22.58
367	NYSE	RA	Fri, Jan 6, 2017	22.50	22.54	22.45	22.52
366	NYSE	RA	Thu, Jan 5, 2017	22.54	22.58	22.52	22.55
365	NYSE	RA	Wed, Jan 4, 2017	22.33	22.52	22.33	22.49
364	NYSE	RA	Tue, Jan 3, 2017	22.20	22.39	22.20	22.37
363	NYSE	RA	Fri, Dec 30, 2016	22.15	22.31	22.05	22.31
362	NYSE	RA	Thu, Dec 29, 2016	21.93	22.17	21.93	22.14
361	NYSE	RA	Wed, Dec 28, 2016	21.54	22.02	21.54	21.91
360	NYSE	RA	Tue, Dec 27, 2016	21.81	21.99	21.81	21.95
359	NYSE	RA	Fri, Dec 23, 2016	21.80	21.94	21.79	21.89
358	NYSE	RA	Thu, Dec 22, 2016	21.94	21.96	21.82	21.85
357	NYSE	RA	Wed, Dec 21, 2016	21.82	21.94	21.80	21.81
356	NYSE	RA	Tue, Dec 20, 2016	21.80	21.89	21.75	21.87
355	NYSE	RA	Mon, Dec 19, 2016	21.86	21.96	21.77	21.85
354	NYSE	RA	Fri, Dec 16, 2016	21.70	21.82	21.66	21.80
353	NYSE	RA	Thu, Dec 15, 2016	21.56	21.75	21.56	21.75
352	NYSE	RA	Wed, Dec 14, 2016	21.83	21.89	21.69	21.72
351	NYSE	RA	Tue, Dec 13, 2016	21.86	22.03	21.84	21.89
350	NYSE	RA	Mon, Dec 12, 2016	21.72	22.09	21.72	21.89
349	NYSE	RA	Fri, Dec 9, 2016	21.70	22.00	21.65	21.95
348	NYSE	RA	Thu, Dec 8, 2016	21.76	21.80	21.65	21.75
347	NYSE	RA	Wed, Dec 7, 2016	21.80	22.20	21.65	21.84
346	NYSE	RA	Tue, Dec 6, 2016	22.45	22.45	21.75	21.92
345	NYSE	RA	Mon, Dec 5, 2016	22.30	22.49	22.30	22.33
344	NYSE	RA	Mon, Oct 1, 2012	27.48	27.50	27.48	27.50
343	NYSE	RA	Fri, Sep 28, 2012	27.47	27.49	27.47	27.47
342	NYSE	RA	Thu, Sep 27, 2012	27.49	27.49	27.48	27.49
341	NYSE	RA	Wed, Sep 26, 2012	27.48	27.49	27.47	27.49
340	NYSE	RA	Tue, Sep 25, 2012	27.49	27.49	27.47	27.47
339	NYSE	RA	Mon, Sep 24, 2012	27.47	27.49	27.47	27.47
338	NYSE	RA	Fri, Sep 21, 2012	27.48	27.49	27.46	27.49
337	NYSE	RA	Thu, Sep 20, 2012	27.47	27.48	27.46	27.47
336	NYSE	RA	Wed, Sep 19, 2012	27.47	27.48	27.46	27.48
335	NYSE	RA	Tue, Sep 18, 2012	27.46	27.48	27.46	27.47
334	NYSE	RA	Mon, Sep 17, 2012	27.46	27.48	27.46	27.46
333	NYSE	RA	Fri, Sep 14, 2012	27.46	27.48	27.46	27.48
332	NYSE	RA	Thu, Sep 13, 2012	27.47	27.48	27.46	27.48
331	NYSE	RA	Wed, Sep 12, 2012	27.47	27.48	27.46	27.48
330	NYSE	RA	Tue, Sep 11, 2012	27.45	27.47	27.45	27.47
329	NYSE	RA	Mon, Sep 10, 2012	27.46	27.47	27.45	27.46
328	NYSE	RA	Fri, Sep 7, 2012	27.47	27.48	27.45	27.48
327	NYSE	RA	Thu, Sep 6, 2012	27.44	27.48	27.43	27.47
326	NYSE	RA	Wed, Sep 5, 2012	27.41	27.44	27.40	27.44
325	NYSE	RA	Tue, Sep 4, 2012	27.42	27.44	27.40	27.41
324	NYSE	RA	Fri, Aug 31, 2012	27.42	27.44	27.39	27.40
323	NYSE	RA	Thu, Aug 30, 2012	27.41	27.44	27.40	27.40
322	NYSE	RA	Wed, Aug 29, 2012	27.44	27.44	27.41	27.41
321	NYSE	RA	Tue, Aug 28, 2012	27.42	27.44	27.42	27.44
320	NYSE	RA	Mon, Aug 27, 2012	27.44	27.44	27.41	27.43
319	NYSE	RA	Fri, Aug 24, 2012	27.43	27.44	27.42	27.43
318	NYSE	RA	Thu, Aug 23, 2012	27.42	27.45	27.41	27.43
317	NYSE	RA	Wed, Aug 22, 2012	27.45	27.45	27.43	27.43
316	NYSE	RA	Tue, Aug 21, 2012	27.45	27.45	27.42	27.43
315	NYSE	RA	Mon, Aug 20, 2012	27.45	27.46	27.41	27.45
314	NYSE	RA	Fri, Aug 17, 2012	27.42	27.43	27.41	27.43
313	NYSE	RA	Thu, Aug 16, 2012	27.41	27.44	27.41	27.43
312	NYSE	RA	Wed, Aug 15, 2012	27.39	27.47	27.38	27.43
311	NYSE	RA	Tue, Aug 14, 2012	27.43	27.45	27.37	27.37
310	NYSE	RA	Mon, Aug 13, 2012	27.43	27.45	27.40	27.41
309	NYSE	RA	Fri, Aug 10, 2012	27.40	27.47	27.38	27.45
308	NYSE	RA	Thu, Aug 9, 2012	27.25	27.45	27.25	27.39
307	NYSE	RA	Wed, Aug 8, 2012	27.42	27.49	27.41	27.43
306	NYSE	RA	Tue, Aug 7, 2012	27.46	27.46	27.41	27.44
305	NYSE	RA	Mon, Aug 6, 2012	27.47	27.48	27.37	27.38
304	NYSE	RA	Fri, Aug 3, 2012	27.54	27.54	27.42	27.46
303	NYSE	RA	Thu, Aug 2, 2012	27.40	27.51	27.35	27.46
302	NYSE	RA	Wed, Aug 1, 2012	27.44	27.48	27.35	27.40
301	NYSE	RA	Tue, Jul 31, 2012	27.41	27.54	27.35	27.43
300	NYSE	RA	Mon, Jul 30, 2012	27.31	27.63	27.31	27.50
299	NYSE	RA	Fri, Jul 27, 2012	27.33	27.41	27.30	27.34
298	NYSE	RA	Thu, Jul 26, 2012	27.29	27.35	27.27	27.31
297	NYSE	RA	Wed, Jul 25, 2012	27.26	27.30	27.26	27.29
296	NYSE	RA	Tue, Jul 24, 2012	27.28	27.30	27.25	27.27
295	NYSE	RA	Mon, Jul 23, 2012	27.12	27.34	27.10	27.25
294	NYSE	RA	Fri, Jul 20, 2012	24.96	25.19	24.62	24.81
293	NYSE	RA	Thu, Jul 19, 2012	25.12	25.32	24.75	25.15
292	NYSE	RA	Wed, Jul 18, 2012	25.16	25.70	24.93	25.04
291	NYSE	RA	Tue, Jul 17, 2012	25.13	25.44	24.55	25.15
290	NYSE	RA	Mon, Jul 16, 2012	25.88	25.88	24.75	24.79
289	NYSE	RA	Fri, Jul 13, 2012	24.40	26.30	24.40	26.22
288	NYSE	RA	Thu, Jul 12, 2012	24.52	24.55	23.84	24.33
287	NYSE	RA	Wed, Jul 11, 2012	25.18	25.75	24.50	24.64
286	NYSE	RA	Tue, Jul 10, 2012	26.01	26.90	24.89	25.03
285	NYSE	RA	Mon, Jul 9, 2012	25.40	25.92	25.40	25.56
284	NYSE	RA	Fri, Jul 6, 2012	25.17	25.84	24.83	25.47
283	NYSE	RA	Thu, Jul 5, 2012	25.32	25.97	24.81	25.33
282	NYSE	RA	Tue, Jul 3, 2012	25.03	25.83	25.01	25.46
281	NYSE	RA	Mon, Jul 2, 2012	24.25	24.64	24.16	24.64
280	NYSE	RA	Fri, Jun 29, 2012	24.21	24.73	23.92	24.20
279	NYSE	RA	Thu, Jun 28, 2012	23.15	24.00	23.15	23.74
278	NYSE	RA	Wed, Jun 27, 2012	22.92	23.42	22.92	23.42
277	NYSE	RA	Tue, Jun 26, 2012	22.64	22.93	22.58	22.85
276	NYSE	RA	Mon, Jun 25, 2012	22.91	22.93	22.46	22.63
275	NYSE	RA	Fri, Jun 22, 2012	22.96	23.26	22.24	23.16
274	NYSE	RA	Thu, Jun 21, 2012	23.59	23.59	22.64	22.65
273	NYSE	RA	Wed, Jun 20, 2012	24.48	24.58	23.46	23.66
272	NYSE	RA	Tue, Jun 19, 2012	23.80	24.42	23.57	24.41
271	NYSE	RA	Mon, Jun 18, 2012	23.06	23.81	22.99	23.72
270	NYSE	RA	Fri, Jun 15, 2012	23.16	23.48	23.04	23.25
269	NYSE	RA	Thu, Jun 14, 2012	22.61	23.25	22.54	23.16
268	NYSE	RA	Wed, Jun 13, 2012	22.70	22.82	22.29	22.54
267	NYSE	RA	Tue, Jun 12, 2012	23.10	23.39	22.48	22.70
266	NYSE	RA	Mon, Jun 11, 2012	23.75	23.75	22.79	22.79
265	NYSE	RA	Fri, Jun 8, 2012	22.99	23.58	22.79	23.46
264	NYSE	RA	Thu, Jun 7, 2012	23.40	23.80	22.14	23.04
263	NYSE	RA	Wed, Jun 6, 2012	22.49	23.43	22.49	23.31
262	NYSE	RA	Tue, Jun 5, 2012	22.70	22.95	22.24	22.40
261	NYSE	RA	Mon, Jun 4, 2012	23.62	23.71	22.54	22.76
260	NYSE	RA	Fri, Jun 1, 2012	23.31	23.67	23.31	23.52
259	NYSE	RA	Thu, May 31, 2012	23.75	23.95	23.50	23.82
258	NYSE	RA	Wed, May 30, 2012	23.79	23.92	23.55	23.75
257	NYSE	RA	Tue, May 29, 2012	24.05	24.37	23.80	24.15
256	NYSE	RA	Fri, May 25, 2012	23.60	24.14	23.50	23.75
255	NYSE	RA	Thu, May 24, 2012	23.10	23.97	22.97	23.51
254	NYSE	RA	Wed, May 23, 2012	22.75	24.24	22.75	24.02
253	NYSE	RA	Tue, May 22, 2012	21.52	23.70	21.32	22.13
252	NYSE	RA	Mon, May 21, 2012	20.92	21.55	20.87	21.55
251	NYSE	RA	Fri, May 18, 2012	20.62	21.27	20.32	20.90
250	NYSE	RA	Thu, May 17, 2012	21.83	21.86	20.61	20.62
249	NYSE	RA	Wed, May 16, 2012	21.92	22.13	21.72	21.80
248	NYSE	RA	Tue, May 15, 2012	21.94	22.11	21.80	21.95
247	NYSE	RA	Mon, May 14, 2012	21.82	22.18	21.60	22.00
246	NYSE	RA	Fri, May 11, 2012	21.92	22.14	21.89	22.03
245	NYSE	RA	Thu, May 10, 2012	22.29	22.55	21.91	22.12
244	NYSE	RA	Wed, May 9, 2012	22.30	22.35	21.97	22.10
243	NYSE	RA	Tue, May 8, 2012	22.61	22.69	21.95	22.62
242	NYSE	RA	Mon, May 7, 2012	22.28	23.05	22.20	22.73
241	NYSE	RA	Fri, May 4, 2012	22.73	22.80	22.22	22.39
240	NYSE	RA	Thu, May 3, 2012	23.29	23.45	22.89	22.92
239	NYSE	RA	Wed, May 2, 2012	22.82	23.37	22.59	23.36
238	NYSE	RA	Tue, May 1, 2012	23.09	23.49	22.49	23.00
237	NYSE	RA	Mon, Apr 30, 2012	23.75	23.90	23.02	23.18
236	NYSE	RA	Fri, Apr 27, 2012	22.49	23.49	22.40	23.15
235	NYSE	RA	Thu, Apr 26, 2012	21.95	22.41	21.62	22.38
234	NYSE	RA	Wed, Apr 25, 2012	21.40	22.13	21.40	21.90
233	NYSE	RA	Tue, Apr 24, 2012	20.57	21.14	20.49	21.06
232	NYSE	RA	Mon, Apr 23, 2012	20.39	20.65	20.25	20.58
231	NYSE	RA	Fri, Apr 20, 2012	20.86	20.99	20.65	20.72
230	NYSE	RA	Thu, Apr 19, 2012	21.06	21.31	20.55	20.69
229	NYSE	RA	Wed, Apr 18, 2012	21.05	21.11	20.81	20.98
228	NYSE	RA	Tue, Apr 17, 2012	20.75	21.47	20.68	21.11
227	NYSE	RA	Mon, Apr 16, 2012	20.53	20.85	20.38	20.63
226	NYSE	RA	Fri, Apr 13, 2012	20.68	20.71	20.38	20.45
225	NYSE	RA	Thu, Apr 12, 2012	20.28	20.81	20.27	20.70
224	NYSE	RA	Wed, Apr 11, 2012	20.22	20.29	19.88	20.29
223	NYSE	RA	Tue, Apr 10, 2012	20.89	20.94	19.71	19.94
222	NYSE	RA	Mon, Apr 9, 2012	21.00	21.03	20.52	20.87
221	NYSE	RA	Thu, Apr 5, 2012	20.90	21.40	20.90	21.32
220	NYSE	RA	Wed, Apr 4, 2012	21.38	21.38	20.98	20.99
219	NYSE	RA	Tue, Apr 3, 2012	21.86	21.93	21.47	21.55
218	NYSE	RA	Mon, Apr 2, 2012	21.47	21.99	21.36	21.96
217	NYSE	RA	Fri, Mar 30, 2012	22.14	22.14	21.43	21.46
216	NYSE	RA	Thu, Mar 29, 2012	22.22	22.22	21.54	22.06
215	NYSE	RA	Wed, Mar 28, 2012	21.94	22.41	21.86	22.41
214	NYSE	RA	Tue, Mar 27, 2012	22.41	22.48	21.98	22.00
213	NYSE	RA	Mon, Mar 26, 2012	22.42	22.57	22.16	22.43
212	NYSE	RA	Fri, Mar 23, 2012	22.01	22.28	21.80	22.10
211	NYSE	RA	Thu, Mar 22, 2012	20.52	22.06	20.34	21.94
210	NYSE	RA	Wed, Mar 21, 2012	20.80	20.92	20.37	20.77
209	NYSE	RA	Tue, Mar 20, 2012	21.32	21.34	20.76	20.78
208	NYSE	RA	Mon, Mar 19, 2012	21.60	21.64	21.26	21.43
207	NYSE	RA	Fri, Mar 16, 2012	21.32	21.76	21.05	21.59
206	NYSE	RA	Thu, Mar 15, 2012	20.84	21.93	20.70	21.37
205	NYSE	RA	Wed, Mar 14, 2012	21.17	21.20	20.55	20.85
204	NYSE	RA	Tue, Mar 13, 2012	20.99	21.25	20.81	21.24
203	NYSE	RA	Mon, Mar 12, 2012	20.97	21.19	20.78	20.83
202	NYSE	RA	Fri, Mar 9, 2012	20.77	21.06	20.75	20.85
201	NYSE	RA	Thu, Mar 8, 2012	20.72	21.10	20.44	20.78
200	NYSE	RA	Wed, Mar 7, 2012	20.09	20.58	20.09	20.58
199	NYSE	RA	Tue, Mar 6, 2012	20.71	20.88	19.86	20.03
198	NYSE	RA	Mon, Mar 5, 2012	21.25	21.25	20.91	20.97
197	NYSE	RA	Fri, Mar 2, 2012	21.01	21.50	21.00	21.40
196	NYSE	RA	Thu, Mar 1, 2012	20.65	21.18	20.62	20.96
195	NYSE	RA	Wed, Feb 29, 2012	20.93	21.09	20.58	20.60
194	NYSE	RA	Tue, Feb 28, 2012	20.68	21.24	20.61	20.90
193	NYSE	RA	Mon, Feb 27, 2012	20.86	21.07	20.44	20.75
192	NYSE	RA	Fri, Feb 24, 2012	20.91	21.78	20.71	21.00
191	NYSE	RA	Thu, Feb 23, 2012	20.00	20.94	19.87	20.77
190	NYSE	RA	Wed, Feb 22, 2012	19.91	20.10	19.76	20.01
189	NYSE	RA	Tue, Feb 21, 2012	20.89	20.89	19.46	19.93
188	NYSE	RA	Fri, Feb 17, 2012	19.67	19.74	19.25	19.58
187	NYSE	RA	Thu, Feb 16, 2012	19.50	19.81	19.15	19.63
186	NYSE	RA	Wed, Feb 15, 2012	19.39	19.90	19.33	19.46
185	NYSE	RA	Tue, Feb 14, 2012	18.95	19.35	18.77	19.28
184	NYSE	RA	Mon, Feb 13, 2012	18.93	19.31	18.67	19.00
183	NYSE	RA	Fri, Feb 10, 2012	18.02	19.00	17.90	18.73
182	NYSE	RA	Thu, Feb 9, 2012	22.89	18.25	17.90	18.16
181	NYSE	RA	Wed, Feb 8, 2012	17.72	18.15	17.62	18.07
180	NYSE	RA	Tue, Feb 7, 2012	17.86	17.87	17.47	17.64
179	NYSE	RA	Mon, Feb 6, 2012	17.32	17.99	17.31	17.88
178	NYSE	RA	Fri, Feb 3, 2012	17.60	17.99	17.33	17.50
177	NYSE	RA	Thu, Feb 2, 2012	16.61	17.57	16.01	17.24
176	NYSE	RA	Wed, Feb 1, 2012	15.11	15.63	14.99	15.20
175	NYSE	RA	Tue, Jan 31, 2012	15.16	15.22	14.76	14.94
174	NYSE	RA	Mon, Jan 30, 2012	15.21	15.28	15.03	15.09
173	NYSE	RA	Fri, Jan 27, 2012	14.93	15.37	14.88	15.32
172	NYSE	RA	Thu, Jan 26, 2012	15.33	15.35	14.92	14.99
171	NYSE	RA	Wed, Jan 25, 2012	15.32	15.37	15.19	15.22
170	NYSE	RA	Tue, Jan 24, 2012	15.33	15.46	15.11	15.37
169	NYSE	RA	Mon, Jan 23, 2012	15.58	15.69	15.35	15.49
168	NYSE	RA	Fri, Jan 20, 2012	15.80	15.80	15.35	15.56
167	NYSE	RA	Thu, Jan 19, 2012	15.51	15.85	15.51	15.81
166	NYSE	RA	Wed, Jan 18, 2012	15.18	15.42	15.12	15.41
165	NYSE	RA	Tue, Jan 17, 2012	15.43	15.46	15.03	15.18
164	NYSE	RA	Fri, Jan 13, 2012	15.47	15.47	15.07	15.30
163	NYSE	RA	Thu, Jan 12, 2012	15.65	15.78	15.55	15.63
162	NYSE	RA	Wed, Jan 11, 2012	15.46	15.68	15.45	15.65
161	NYSE	RA	Tue, Jan 10, 2012	15.19	15.53	15.19	15.53
160	NYSE	RA	Mon, Jan 9, 2012	15.36	15.38	14.97	14.99
159	NYSE	RA	Fri, Jan 6, 2012	15.03	15.40	15.03	15.27
158	NYSE	RA	Thu, Jan 5, 2012	14.70	15.10	14.52	14.99
157	NYSE	RA	Wed, Jan 4, 2012	14.88	14.92	14.65	14.75
156	NYSE	RA	Tue, Jan 3, 2012	15.33	15.58	14.92	14.94
155	NYSE	RA	Fri, Dec 30, 2011	14.51	15.10	14.48	14.89
154	NYSE	RA	Thu, Dec 29, 2011	14.32	14.62	14.30	14.53
153	NYSE	RA	Wed, Dec 28, 2011	14.50	14.50	14.20	14.25
152	NYSE	RA	Tue, Dec 27, 2011	14.46	14.75	14.33	14.51
151	NYSE	RA	Fri, Dec 23, 2011	14.81	14.86	14.26	14.46
150	NYSE	RA	Thu, Dec 22, 2011	14.39	14.98	14.38	14.79
149	NYSE	RA	Wed, Dec 21, 2011	14.09	14.33	13.91	14.25
148	NYSE	RA	Tue, Dec 20, 2011	13.71	14.16	13.71	14.16
147	NYSE	RA	Mon, Dec 19, 2011	13.64	13.97	13.37	13.38
146	NYSE	RA	Fri, Dec 16, 2011	13.51	13.81	13.40	13.57
145	NYSE	RA	Thu, Dec 15, 2011	13.53	13.64	13.23	13.43
144	NYSE	RA	Wed, Dec 14, 2011	13.51	13.65	13.28	13.29
143	NYSE	RA	Tue, Dec 13, 2011	13.92	14.27	13.56	13.58
142	NYSE	RA	Mon, Dec 12, 2011	13.92	13.92	13.53	13.77
141	NYSE	RA	Fri, Dec 9, 2011	13.94	14.15	13.94	14.09
140	NYSE	RA	Thu, Dec 8, 2011	13.96	14.19	13.86	13.90
139	NYSE	RA	Wed, Dec 7, 2011	14.30	14.36	13.93	14.08
138	NYSE	RA	Tue, Dec 6, 2011	14.27	14.61	14.01	14.42
137	NYSE	RA	Mon, Dec 5, 2011	14.55	14.60	14.10	14.29
136	NYSE	RA	Fri, Dec 2, 2011	14.15	14.33	14.06	14.25
135	NYSE	RA	Thu, Dec 1, 2011	14.04	14.23	13.88	13.95
134	NYSE	RA	Wed, Nov 30, 2011	14.00	14.22	13.96	14.05
133	NYSE	RA	Tue, Nov 29, 2011	13.47	13.57	13.35	13.40
132	NYSE	RA	Mon, Nov 28, 2011	13.38	13.68	13.32	13.43
131	NYSE	RA	Fri, Nov 25, 2011	13.09	13.14	12.87	12.94
130	NYSE	RA	Wed, Nov 23, 2011	13.42	13.42	12.89	13.14
129	NYSE	RA	Tue, Nov 22, 2011	14.06	14.27	13.51	13.57
128	NYSE	RA	Mon, Nov 21, 2011	13.77	14.57	13.77	14.08
127	NYSE	RA	Fri, Nov 18, 2011	13.86	14.11	13.59	14.01
126	NYSE	RA	Thu, Nov 17, 2011	13.79	14.11	13.70	13.79
125	NYSE	RA	Wed, Nov 16, 2011	13.86	14.08	13.73	13.80
124	NYSE	RA	Tue, Nov 15, 2011	13.63	14.22	13.48	14.00
123	NYSE	RA	Mon, Nov 14, 2011	13.94	14.05	13.57	13.68
122	NYSE	RA	Fri, Nov 11, 2011	13.73	14.14	13.73	13.99
121	NYSE	RA	Thu, Nov 10, 2011	13.70	13.94	13.44	13.60
120	NYSE	RA	Wed, Nov 9, 2011	13.99	13.99	13.43	13.51
119	NYSE	RA	Tue, Nov 8, 2011	14.20	14.44	13.96	14.41
118	NYSE	RA	Mon, Nov 7, 2011	13.91	14.12	13.56	14.11
117	NYSE	RA	Fri, Nov 4, 2011	13.72	13.96	13.65	13.80
116	NYSE	RA	Thu, Nov 3, 2011	13.66	13.96	13.48	13.85
115	NYSE	RA	Wed, Nov 2, 2011	13.26	13.53	13.15	13.52
114	NYSE	RA	Tue, Nov 1, 2011	13.19	13.55	13.00	13.07
113	NYSE	RA	Mon, Oct 31, 2011	13.65	13.96	13.51	13.67
112	NYSE	RA	Fri, Oct 28, 2011	13.97	14.06	13.77	13.83
111	NYSE	RA	Thu, Oct 27, 2011	14.56	14.64	13.99	14.01
110	NYSE	RA	Wed, Oct 26, 2011	14.10	14.15	13.50	13.88
109	NYSE	RA	Tue, Oct 25, 2011	14.32	14.34	14.03	14.08
108	NYSE	RA	Mon, Oct 24, 2011	14.16	14.56	14.12	14.42
107	NYSE	RA	Fri, Oct 21, 2011	13.96	14.17	13.76	14.15
106	NYSE	RA	Thu, Oct 20, 2011	13.84	13.86	13.52	13.68
105	NYSE	RA	Wed, Oct 19, 2011	13.96	14.14	13.69	13.78
104	NYSE	RA	Tue, Oct 18, 2011	13.40	14.14	13.36	14.01
103	NYSE	RA	Mon, Oct 17, 2011	13.94	13.94	13.34	13.44
102	NYSE	RA	Fri, Oct 14, 2011	14.67	14.92	13.71	14.04
101	NYSE	RA	Thu, Oct 13, 2011	14.52	14.91	14.22	14.78
100	NYSE	RA	Wed, Oct 12, 2011	14.52	14.78	14.42	14.62
99	NYSE	RA	Tue, Oct 11, 2011	14.15	14.49	13.99	14.42
98	NYSE	RA	Mon, Oct 10, 2011	13.95	14.27	13.89	14.26
97	NYSE	RA	Fri, Oct 7, 2011	14.32	14.35	13.64	13.67
96	NYSE	RA	Thu, Oct 6, 2011	13.94	14.31	13.69	14.29
95	NYSE	RA	Wed, Oct 5, 2011	13.74	14.07	13.57	13.99
94	NYSE	RA	Tue, Oct 4, 2011	12.43	13.99	12.43	13.69
93	NYSE	RA	Mon, Oct 3, 2011	12.94	13.42	12.54	12.55
92	NYSE	RA	Fri, Sep 30, 2011	13.30	13.50	12.99	13.03
91	NYSE	RA	Thu, Sep 29, 2011	13.25	13.56	12.99	13.55
90	NYSE	RA	Wed, Sep 28, 2011	13.54	13.66	12.92	12.93
89	NYSE	RA	Tue, Sep 27, 2011	13.13	13.92	13.04	13.52
88	NYSE	RA	Mon, Sep 26, 2011	12.90	13.09	12.59	12.85
87	NYSE	RA	Fri, Sep 23, 2011	11.75	12.76	11.72	12.65
86	NYSE	RA	Thu, Sep 22, 2011	12.08	12.39	11.56	11.78
85	NYSE	RA	Wed, Sep 21, 2011	13.15	13.15	12.52	12.52
84	NYSE	RA	Tue, Sep 20, 2011	13.38	13.84	13.18	13.19
83	NYSE	RA	Mon, Sep 19, 2011	13.36	13.53	13.15	13.35
82	NYSE	RA	Fri, Sep 16, 2011	13.65	13.89	13.57	13.63
81	NYSE	RA	Thu, Sep 15, 2011	13.39	13.60	13.23	13.56
80	NYSE	RA	Wed, Sep 14, 2011	13.01	13.48	12.67	13.26
79	NYSE	RA	Tue, Sep 13, 2011	12.30	12.97	12.21	12.88
78	NYSE	RA	Mon, Sep 12, 2011	12.11	12.49	12.03	12.24
77	NYSE	RA	Fri, Sep 9, 2011	12.75	12.91	12.20	12.29
76	NYSE	RA	Thu, Sep 8, 2011	13.08	13.36	12.86	12.87
75	NYSE	RA	Wed, Sep 7, 2011	12.90	13.26	12.88	13.18
74	NYSE	RA	Tue, Sep 6, 2011	12.32	12.70	12.24	12.65
73	NYSE	RA	Fri, Sep 2, 2011	13.18	13.30	12.71	12.72
72	NYSE	RA	Thu, Sep 1, 2011	13.65	13.83	13.36	13.39
71	NYSE	RA	Wed, Aug 31, 2011	13.46	13.86	13.25	13.65
70	NYSE	RA	Tue, Aug 30, 2011	13.04	13.74	12.94	13.34
69	NYSE	RA	Mon, Aug 29, 2011	12.52	13.05	12.52	13.01
68	NYSE	RA	Fri, Aug 26, 2011	11.98	12.52	11.82	12.36
67	NYSE	RA	Thu, Aug 25, 2011	12.34	12.51	11.95	12.07
66	NYSE	RA	Wed, Aug 24, 2011	11.83	12.08	11.69	11.98
65	NYSE	RA	Tue, Aug 23, 2011	11.14	11.86	11.06	11.86
64	NYSE	RA	Mon, Aug 22, 2011	11.66	11.66	11.05	11.14
63	NYSE	RA	Fri, Aug 19, 2011	11.27	11.60	11.21	11.22
62	NYSE	RA	Thu, Aug 18, 2011	11.75	11.75	11.30	11.42
61	NYSE	RA	Wed, Aug 17, 2011	12.20	12.32	11.89	12.16
60	NYSE	RA	Tue, Aug 16, 2011	12.48	12.53	12.00	12.14
59	NYSE	RA	Mon, Aug 15, 2011	12.39	12.65	12.30	12.65
58	NYSE	RA	Fri, Aug 12, 2011	12.19	12.35	12.06	12.24
57	NYSE	RA	Thu, Aug 11, 2011	11.88	12.26	11.63	12.07
56	NYSE	RA	Wed, Aug 10, 2011	12.28	12.48	11.78	11.79
55	NYSE	RA	Tue, Aug 9, 2011	12.15	12.68	11.41	12.66
54	NYSE	RA	Mon, Aug 8, 2011	12.57	12.84	11.42	11.74
53	NYSE	RA	Fri, Aug 5, 2011	13.52	13.57	12.72	13.06
52	NYSE	RA	Thu, Aug 4, 2011	13.97	14.03	13.30	13.37
51	NYSE	RA	Wed, Aug 3, 2011	14.24	14.30	13.80	14.16
50	NYSE	RA	Tue, Aug 2, 2011	14.90	15.05	14.22	14.23
49	NYSE	RA	Mon, Aug 1, 2011	15.06	15.09	14.67	14.88
48	NYSE	RA	Fri, Jul 29, 2011	15.02	15.02	14.70	14.88
47	NYSE	RA	Thu, Jul 28, 2011	15.51	15.52	14.99	15.25
46	NYSE	RA	Wed, Jul 27, 2011	14.75	14.80	14.42	14.60
45	NYSE	RA	Tue, Jul 26, 2011	15.25	15.25	14.76	14.84
44	NYSE	RA	Mon, Jul 25, 2011	15.40	15.42	15.21	15.26
43	NYSE	RA	Fri, Jul 22, 2011	15.63	15.67	15.34	15.54
42	NYSE	RA	Thu, Jul 21, 2011	15.28	15.77	15.26	15.64
41	NYSE	RA	Wed, Jul 20, 2011	15.18	15.23	14.94	15.20
40	NYSE	RA	Tue, Jul 19, 2011	14.89	15.15	14.84	15.14
39	NYSE	RA	Mon, Jul 18, 2011	15.03	15.03	14.62	14.77
38	NYSE	RA	Fri, Jul 15, 2011	14.92	15.11	14.83	15.06
37	NYSE	RA	Thu, Jul 14, 2011	14.96	15.03	14.77	14.88
36	NYSE	RA	Wed, Jul 13, 2011	14.97	15.15	14.85	14.95
35	NYSE	RA	Tue, Jul 12, 2011	14.87	15.06	14.85	14.89
34	NYSE	RA	Mon, Jul 11, 2011	14.92	14.96	14.81	14.91
33	NYSE	RA	Fri, Jul 8, 2011	15.17	15.21	14.90	15.12
32	NYSE	RA	Thu, Jul 7, 2011	15.41	15.59	15.24	15.41
31	NYSE	RA	Wed, Jul 6, 2011	15.03	15.40	15.00	15.26
30	NYSE	RA	Tue, Jul 5, 2011	15.36	15.39	14.92	15.07
29	NYSE	RA	Fri, Jul 1, 2011	15.03	15.53	14.98	15.39
28	NYSE	RA	Thu, Jun 30, 2011	14.92	15.10	14.92	15.00
27	NYSE	RA	Wed, Jun 29, 2011	14.34	14.97	14.32	14.85
26	NYSE	RA	Tue, Jun 28, 2011	14.06	14.30	14.00	14.28
25	NYSE	RA	Mon, Jun 27, 2011	13.86	14.06	13.78	14.04
24	NYSE	RA	Fri, Jun 24, 2011	14.05	14.07	13.69	13.88
23	NYSE	RA	Thu, Jun 23, 2011	14.03	14.04	13.66	14.03
22	NYSE	RA	Wed, Jun 22, 2011	14.28	14.37	14.13	14.22
21	NYSE	RA	Tue, Jun 21, 2011	14.12	14.31	14.07	14.31
20	NYSE	RA	Mon, Jun 20, 2011	13.88	14.14	13.78	14.01
19	NYSE	RA	Fri, Jun 17, 2011	14.34	14.38	13.75	13.86
18	NYSE	RA	Thu, Jun 16, 2011	14.29	14.45	14.04	14.22
17	NYSE	RA	Wed, Jun 15, 2011	14.51	14.54	14.24	14.29
16	NYSE	RA	Tue, Jun 14, 2011	14.55	14.97	14.51	14.60
15	NYSE	RA	Mon, Jun 13, 2011	14.36	14.47	14.25	14.36
14	NYSE	RA	Fri, Jun 10, 2011	14.22	14.43	14.18	14.35
13	NYSE	RA	Thu, Jun 9, 2011	14.14	14.34	14.08	14.26
12	NYSE	RA	Wed, Jun 8, 2011	14.32	14.35	14.05	14.08
11	NYSE	RA	Tue, Jun 7, 2011	14.69	14.71	14.35	14.35
10	NYSE	RA	Mon, Jun 6, 2011	14.60	14.91	14.60	14.61
9	NYSE	RA	Fri, Jun 3, 2011	14.91	15.05	14.63	14.70
8	NYSE	RA	Thu, Jun 2, 2011	15.01	15.20	14.77	15.10
7	NYSE	RA	Wed, Jun 1, 2011	15.60	15.69	14.92	14.98
6	NYSE	RA	Tue, May 31, 2011	15.75	15.85	15.55	15.71
5	NYSE	RA	Fri, May 27, 2011	15.58	15.69	15.48	15.61
4	NYSE	RA	Thu, May 26, 2011	15.04	15.57	15.00	15.51
3	NYSE	RA	Wed, May 25, 2011	14.83	15.12	14.75	15.09
2	NYSE	RA	Tue, May 24, 2011	15.15	15.15	14.79	14.87
1	NYSE	RA	Mon, May 23, 2011	15.09	15.19	14.65	15.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Brookfield Real Assets Income Fund Inc. NYSE:RA 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