Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares) NYSE:RTO Historical Prices

Below are the 2675 trading days of historical prices for RTO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2675	NYSE	RTO	Tue, Mar 5, 2024	27.32	27.35	26.88	26.90
2674	NYSE	RTO	Mon, Mar 4, 2024	27.50	27.99	27.28	27.35
2673	NYSE	RTO	Fri, Mar 1, 2024	28.32	28.92	27.98	28.86
2672	NYSE	RTO	Thu, Feb 29, 2024	28.23	28.66	27.96	28.56
2671	NYSE	RTO	Wed, Feb 28, 2024	27.76	27.81	27.32	27.74
2670	NYSE	RTO	Tue, Feb 27, 2024	27.97	28.02	27.68	28.00
2669	NYSE	RTO	Mon, Feb 26, 2024	27.95	28.16	27.89	28.04
2668	NYSE	RTO	Fri, Feb 23, 2024	27.49	27.85	27.49	27.75
2667	NYSE	RTO	Thu, Feb 22, 2024	27.10	27.89	27.10	27.71
2666	NYSE	RTO	Wed, Feb 21, 2024	27.06	27.24	26.94	27.22
2665	NYSE	RTO	Tue, Feb 20, 2024	27.12	27.28	27.03	27.21
2664	NYSE	RTO	Fri, Feb 16, 2024	27.17	27.47	27.12	27.25
2663	NYSE	RTO	Thu, Feb 15, 2024	26.06	26.77	26.05	26.74
2662	NYSE	RTO	Wed, Feb 14, 2024	25.46	26.30	25.46	26.28
2661	NYSE	RTO	Tue, Feb 13, 2024	25.28	25.40	25.01	25.06
2660	NYSE	RTO	Mon, Feb 12, 2024	25.42	25.78	25.41	25.70
2659	NYSE	RTO	Fri, Feb 9, 2024	25.26	25.64	25.26	25.56
2658	NYSE	RTO	Thu, Feb 8, 2024	25.57	25.80	25.50	25.62
2657	NYSE	RTO	Wed, Feb 7, 2024	25.66	25.81	25.56	25.64
2656	NYSE	RTO	Tue, Feb 6, 2024	25.34	26.04	25.32	26.00
2655	NYSE	RTO	Mon, Feb 5, 2024	25.69	25.69	25.27	25.28
2654	NYSE	RTO	Fri, Feb 2, 2024	26.21	26.21	25.73	25.96
2653	NYSE	RTO	Thu, Feb 1, 2024	26.02	26.54	26.00	26.54
2652	NYSE	RTO	Wed, Jan 31, 2024	26.44	26.45	26.00	26.05
2651	NYSE	RTO	Tue, Jan 30, 2024	26.66	26.73	26.25	26.54
2650	NYSE	RTO	Mon, Jan 29, 2024	25.87	26.59	25.84	26.53
2649	NYSE	RTO	Fri, Jan 26, 2024	26.23	26.34	26.02	26.17
2648	NYSE	RTO	Thu, Jan 25, 2024	25.32	25.49	25.13	25.38
2647	NYSE	RTO	Wed, Jan 24, 2024	25.66	25.74	25.04	25.18
2646	NYSE	RTO	Tue, Jan 23, 2024	26.10	26.23	25.81	26.21
2645	NYSE	RTO	Mon, Jan 22, 2024	26.08	26.56	25.98	26.52
2644	NYSE	RTO	Fri, Jan 19, 2024	25.60	26.12	25.51	26.10
2643	NYSE	RTO	Thu, Jan 18, 2024	25.43	25.76	25.22	25.65
2642	NYSE	RTO	Wed, Jan 17, 2024	25.49	25.78	25.29	25.41
2641	NYSE	RTO	Tue, Jan 16, 2024	26.62	26.62	26.17	26.24
2640	NYSE	RTO	Fri, Jan 12, 2024	27.35	27.43	26.93	26.96
2639	NYSE	RTO	Thu, Jan 11, 2024	27.03	27.34	26.76	27.29
2638	NYSE	RTO	Wed, Jan 10, 2024	26.49	26.84	26.40	26.64
2637	NYSE	RTO	Tue, Jan 9, 2024	26.56	26.67	26.40	26.47
2636	NYSE	RTO	Mon, Jan 8, 2024	26.48	26.87	26.48	26.82
2635	NYSE	RTO	Fri, Jan 5, 2024	26.58	26.82	26.33	26.45
2634	NYSE	RTO	Thu, Jan 4, 2024	26.32	26.88	26.32	26.78
2633	NYSE	RTO	Wed, Jan 3, 2024	26.32	26.52	25.93	26.36
2632	NYSE	RTO	Tue, Jan 2, 2024	27.89	27.93	27.30	27.30
2631	NYSE	RTO	Fri, Dec 29, 2023	28.46	28.62	28.26	28.61
2630	NYSE	RTO	Thu, Dec 28, 2023	28.58	28.74	28.51	28.70
2629	NYSE	RTO	Wed, Dec 27, 2023	28.69	28.72	28.49	28.68
2628	NYSE	RTO	Tue, Dec 26, 2023	28.42	28.60	28.30	28.49
2627	NYSE	RTO	Fri, Dec 22, 2023	27.95	28.47	27.93	28.40
2626	NYSE	RTO	Thu, Dec 21, 2023	27.82	28.26	27.77	28.26
2625	NYSE	RTO	Wed, Dec 20, 2023	28.03	28.25	27.81	27.83
2624	NYSE	RTO	Tue, Dec 19, 2023	27.78	27.96	27.71	27.72
2623	NYSE	RTO	Mon, Dec 18, 2023	26.91	27.33	26.91	27.16
2622	NYSE	RTO	Fri, Dec 15, 2023	27.00	27.39	26.93	27.01
2621	NYSE	RTO	Thu, Dec 14, 2023	27.03	27.16	26.90	26.98
2620	NYSE	RTO	Wed, Dec 13, 2023	26.45	26.82	26.19	26.82
2619	NYSE	RTO	Tue, Dec 12, 2023	25.92	26.49	25.75	26.31
2618	NYSE	RTO	Mon, Dec 11, 2023	26.27	26.50	26.25	26.38
2617	NYSE	RTO	Fri, Dec 8, 2023	26.15	26.53	26.15	26.49
2616	NYSE	RTO	Thu, Dec 7, 2023	26.39	26.44	26.10	26.44
2615	NYSE	RTO	Wed, Dec 6, 2023	26.72	26.81	26.42	26.57
2614	NYSE	RTO	Tue, Dec 5, 2023	26.82	26.98	26.68	26.92
2613	NYSE	RTO	Mon, Dec 4, 2023	27.02	27.36	27.02	27.30
2612	NYSE	RTO	Fri, Dec 1, 2023	26.81	27.46	26.81	27.43
2611	NYSE	RTO	Thu, Nov 30, 2023	27.33	27.42	27.11	27.35
2610	NYSE	RTO	Wed, Nov 29, 2023	27.49	27.83	27.40	27.60
2609	NYSE	RTO	Tue, Nov 28, 2023	27.87	28.32	27.82	27.95
2608	NYSE	RTO	Mon, Nov 27, 2023	28.32	28.59	28.25	28.50
2607	NYSE	RTO	Fri, Nov 24, 2023	28.45	28.73	28.41	28.66
2606	NYSE	RTO	Wed, Nov 22, 2023	28.33	28.47	28.21	28.30
2605	NYSE	RTO	Tue, Nov 21, 2023	28.97	29.03	28.77	28.98
2604	NYSE	RTO	Mon, Nov 20, 2023	29.09	29.26	29.00	29.20
2603	NYSE	RTO	Fri, Nov 17, 2023	28.88	28.90	28.66	28.86
2602	NYSE	RTO	Thu, Nov 16, 2023	28.78	28.92	28.54	28.68
2601	NYSE	RTO	Wed, Nov 15, 2023	29.16	29.17	28.84	28.85
2600	NYSE	RTO	Tue, Nov 14, 2023	29.01	29.15	28.76	29.12
2599	NYSE	RTO	Mon, Nov 13, 2023	27.92	28.05	27.80	28.02
2598	NYSE	RTO	Fri, Nov 10, 2023	27.26	27.37	27.00	27.33
2597	NYSE	RTO	Thu, Nov 9, 2023	27.70	27.70	26.97	27.05
2596	NYSE	RTO	Wed, Nov 8, 2023	27.38	27.51	27.03	27.13
2595	NYSE	RTO	Tue, Nov 7, 2023	27.39	27.60	27.15	27.36
2594	NYSE	RTO	Mon, Nov 6, 2023	27.45	27.46	27.06	27.26
2593	NYSE	RTO	Fri, Nov 3, 2023	27.48	27.64	27.20	27.34
2592	NYSE	RTO	Thu, Nov 2, 2023	26.22	26.34	25.79	26.13
2591	NYSE	RTO	Wed, Nov 1, 2023	25.42	25.63	25.34	25.60
2590	NYSE	RTO	Tue, Oct 31, 2023	25.60	25.69	25.29	25.59
2589	NYSE	RTO	Mon, Oct 30, 2023	25.61	26.03	25.47	26.00
2588	NYSE	RTO	Fri, Oct 27, 2023	25.51	25.74	24.96	25.48
2587	NYSE	RTO	Thu, Oct 26, 2023	24.67	25.33	23.39	23.69
2586	NYSE	RTO	Wed, Oct 25, 2023	27.53	27.73	27.25	27.34
2585	NYSE	RTO	Tue, Oct 24, 2023	27.69	28.56	27.62	28.32
2584	NYSE	RTO	Mon, Oct 23, 2023	27.77	28.38	27.62	28.33
2583	NYSE	RTO	Fri, Oct 20, 2023	28.16	28.46	26.84	27.88
2582	NYSE	RTO	Thu, Oct 19, 2023	28.66	30.93	28.63	30.42
2581	NYSE	RTO	Wed, Oct 18, 2023	36.14	36.22	35.61	35.71
2580	NYSE	RTO	Tue, Oct 17, 2023	36.50	36.86	36.45	36.52
2579	NYSE	RTO	Mon, Oct 16, 2023	37.07	37.11	36.75	36.96
2578	NYSE	RTO	Fri, Oct 13, 2023	37.26	37.37	36.71	36.89
2577	NYSE	RTO	Thu, Oct 12, 2023	37.34	37.35	36.51	36.78
2576	NYSE	RTO	Wed, Oct 11, 2023	37.44	37.44	36.79	37.06
2575	NYSE	RTO	Tue, Oct 10, 2023	36.70	37.03	36.57	36.79
2574	NYSE	RTO	Mon, Oct 9, 2023	36.08	36.49	36.03	36.36
2573	NYSE	RTO	Fri, Oct 6, 2023	35.30	36.13	35.20	36.06
2572	NYSE	RTO	Thu, Oct 5, 2023	37.00	37.10	36.33	36.33
2571	NYSE	RTO	Wed, Oct 4, 2023	36.47	36.60	35.75	36.36
2570	NYSE	RTO	Tue, Oct 3, 2023	35.74	36.01	35.38	35.66
2569	NYSE	RTO	Mon, Oct 2, 2023	35.96	36.04	35.79	35.96
2568	NYSE	RTO	Fri, Sep 29, 2023	37.36	37.38	36.90	37.05
2567	NYSE	RTO	Thu, Sep 28, 2023	36.17	36.74	36.17	36.65
2566	NYSE	RTO	Wed, Sep 27, 2023	35.87	35.92	35.40	35.64
2565	NYSE	RTO	Tue, Sep 26, 2023	35.88	35.97	35.62	35.77
2564	NYSE	RTO	Mon, Sep 25, 2023	35.87	36.09	35.68	36.08
2563	NYSE	RTO	Fri, Sep 22, 2023	36.68	36.92	36.56	36.62
2562	NYSE	RTO	Thu, Sep 21, 2023	37.15	37.15	36.75	36.78
2561	NYSE	RTO	Wed, Sep 20, 2023	37.37	37.41	36.92	36.97
2560	NYSE	RTO	Tue, Sep 19, 2023	37.08	37.08	36.70	36.86
2559	NYSE	RTO	Mon, Sep 18, 2023	36.85	37.06	36.75	36.96
2558	NYSE	RTO	Fri, Sep 15, 2023	37.48	37.62	37.11	37.15
2557	NYSE	RTO	Thu, Sep 14, 2023	36.86	37.25	36.79	37.15
2556	NYSE	RTO	Wed, Sep 13, 2023	36.60	36.79	36.57	36.72
2555	NYSE	RTO	Tue, Sep 12, 2023	36.27	36.65	36.27	36.44
2554	NYSE	RTO	Mon, Sep 11, 2023	36.60	36.68	36.34	36.66
2553	NYSE	RTO	Fri, Sep 8, 2023	36.84	36.89	36.43	36.52
2552	NYSE	RTO	Thu, Sep 7, 2023	36.39	36.74	36.39	36.53
2551	NYSE	RTO	Wed, Sep 6, 2023	36.68	36.74	36.50	36.51
2550	NYSE	RTO	Tue, Sep 5, 2023	36.86	36.86	36.56	36.58
2549	NYSE	RTO	Fri, Sep 1, 2023	38.14	38.16	37.34	37.44
2548	NYSE	RTO	Thu, Aug 31, 2023	38.20	38.24	37.86	37.95
2547	NYSE	RTO	Wed, Aug 30, 2023	38.19	38.43	38.19	38.39
2546	NYSE	RTO	Tue, Aug 29, 2023	37.28	37.78	37.23	37.75
2545	NYSE	RTO	Mon, Aug 28, 2023	37.03	37.26	36.97	37.07
2544	NYSE	RTO	Fri, Aug 25, 2023	37.00	37.28	36.75	36.99
2543	NYSE	RTO	Thu, Aug 24, 2023	37.10	37.30	36.74	36.75
2542	NYSE	RTO	Wed, Aug 23, 2023	36.84	37.31	36.84	37.16
2541	NYSE	RTO	Tue, Aug 22, 2023	36.88	36.97	36.74	36.82
2540	NYSE	RTO	Mon, Aug 21, 2023	37.29	37.38	37.05	37.35
2539	NYSE	RTO	Fri, Aug 18, 2023	36.99	37.52	36.99	37.43
2538	NYSE	RTO	Thu, Aug 17, 2023	37.72	37.72	37.11	37.12
2537	NYSE	RTO	Wed, Aug 16, 2023	37.88	38.07	37.85	37.86
2536	NYSE	RTO	Tue, Aug 15, 2023	38.37	38.42	37.91	37.94
2535	NYSE	RTO	Mon, Aug 14, 2023	38.20	38.78	38.18	38.77
2534	NYSE	RTO	Fri, Aug 11, 2023	38.91	39.13	38.77	38.87
2533	NYSE	RTO	Thu, Aug 10, 2023	39.43	39.62	39.02	39.05
2532	NYSE	RTO	Wed, Aug 9, 2023	39.03	39.26	39.03	39.10
2531	NYSE	RTO	Tue, Aug 8, 2023	38.57	38.89	38.48	38.87
2530	NYSE	RTO	Mon, Aug 7, 2023	38.52	38.92	38.48	38.86
2529	NYSE	RTO	Fri, Aug 4, 2023	38.72	38.89	38.34	38.37
2528	NYSE	RTO	Thu, Aug 3, 2023	38.89	39.10	38.78	38.92
2527	NYSE	RTO	Wed, Aug 2, 2023	39.22	39.48	38.95	39.21
2526	NYSE	RTO	Tue, Aug 1, 2023	39.96	40.16	39.84	39.96
2525	NYSE	RTO	Mon, Jul 31, 2023	40.63	40.81	40.49	40.80
2524	NYSE	RTO	Fri, Jul 28, 2023	40.51	40.69	40.24	40.29
2523	NYSE	RTO	Thu, Jul 27, 2023	41.52	41.55	40.59	40.60
2522	NYSE	RTO	Wed, Jul 26, 2023	41.17	41.34	41.07	41.14
2521	NYSE	RTO	Tue, Jul 25, 2023	40.99	41.36	40.99	41.28
2520	NYSE	RTO	Mon, Jul 24, 2023	40.91	40.96	40.74	40.83
2519	NYSE	RTO	Fri, Jul 21, 2023	41.07	41.20	40.94	41.13
2518	NYSE	RTO	Thu, Jul 20, 2023	40.56	40.63	40.39	40.52
2517	NYSE	RTO	Wed, Jul 19, 2023	40.86	41.03	40.65	40.82
2516	NYSE	RTO	Tue, Jul 18, 2023	40.46	40.46	40.02	40.10
2515	NYSE	RTO	Mon, Jul 17, 2023	40.35	40.73	40.34	40.58
2514	NYSE	RTO	Fri, Jul 14, 2023	40.09	40.29	40.04	40.16
2513	NYSE	RTO	Thu, Jul 13, 2023	39.39	39.87	39.37	39.79
2512	NYSE	RTO	Wed, Jul 12, 2023	38.94	39.14	38.73	39.13
2511	NYSE	RTO	Tue, Jul 11, 2023	38.01	38.31	37.91	38.27
2510	NYSE	RTO	Mon, Jul 10, 2023	38.30	38.60	38.30	38.42
2509	NYSE	RTO	Fri, Jul 7, 2023	38.08	38.12	37.91	37.93
2508	NYSE	RTO	Thu, Jul 6, 2023	38.26	38.27	37.89	38.17
2507	NYSE	RTO	Wed, Jul 5, 2023	38.42	38.47	38.17	38.23
2506	NYSE	RTO	Mon, Jul 3, 2023	38.68	38.80	38.51	38.54
2505	NYSE	RTO	Fri, Jun 30, 2023	38.42	39.12	38.39	39.01
2504	NYSE	RTO	Thu, Jun 29, 2023	38.46	38.46	37.71	38.35
2503	NYSE	RTO	Wed, Jun 28, 2023	39.75	39.89	39.63	39.70
2502	NYSE	RTO	Tue, Jun 27, 2023	39.58	39.73	39.52	39.71
2501	NYSE	RTO	Mon, Jun 26, 2023	39.37	39.44	39.24	39.25
2500	NYSE	RTO	Fri, Jun 23, 2023	39.28	39.52	39.23	39.31
2499	NYSE	RTO	Thu, Jun 22, 2023	39.07	39.53	39.04	39.53
2498	NYSE	RTO	Wed, Jun 21, 2023	39.72	39.95	39.69	39.75
2497	NYSE	RTO	Tue, Jun 20, 2023	40.55	40.59	40.29	40.33
2496	NYSE	RTO	Fri, Jun 16, 2023	41.21	41.27	40.58	40.65
2495	NYSE	RTO	Thu, Jun 15, 2023	40.59	40.74	40.46	40.66
2494	NYSE	RTO	Wed, Jun 14, 2023	40.67	40.74	40.44	40.49
2493	NYSE	RTO	Tue, Jun 13, 2023	40.61	40.64	40.35	40.38
2492	NYSE	RTO	Mon, Jun 12, 2023	40.77	40.80	40.56	40.65
2491	NYSE	RTO	Fri, Jun 9, 2023	40.58	40.68	40.36	40.54
2490	NYSE	RTO	Thu, Jun 8, 2023	40.69	40.93	40.58	40.87
2489	NYSE	RTO	Wed, Jun 7, 2023	40.97	41.12	40.66	40.67
2488	NYSE	RTO	Tue, Jun 6, 2023	40.68	40.94	40.67	40.85
2487	NYSE	RTO	Mon, Jun 5, 2023	40.24	40.50	40.12	40.60
2486	NYSE	RTO	Fri, Jun 2, 2023	40.55	40.66	40.43	40.60
2485	NYSE	RTO	Thu, Jun 1, 2023	39.76	40.20	39.69	40.14
2484	NYSE	RTO	Wed, May 31, 2023	39.83	39.86	39.44	39.73
2483	NYSE	RTO	Tue, May 30, 2023	39.53	39.58	39.24	39.28
2482	NYSE	RTO	Fri, May 26, 2023	39.01	39.33	38.92	39.25
2481	NYSE	RTO	Thu, May 25, 2023	38.92	39.04	38.71	38.82
2480	NYSE	RTO	Wed, May 24, 2023	38.99	39.06	38.80	39.02
2479	NYSE	RTO	Tue, May 23, 2023	39.83	39.83	39.20	39.24
2478	NYSE	RTO	Mon, May 22, 2023	39.88	40.04	39.86	40.00
2477	NYSE	RTO	Fri, May 19, 2023	39.71	40.25	39.70	39.96
2476	NYSE	RTO	Thu, May 18, 2023	40.29	40.32	40.04	40.26
2475	NYSE	RTO	Wed, May 17, 2023	40.66	40.68	40.34	40.63
2474	NYSE	RTO	Tue, May 16, 2023	40.67	40.70	40.42	40.57
2473	NYSE	RTO	Mon, May 15, 2023	40.34	40.59	40.23	40.58
2472	NYSE	RTO	Fri, May 12, 2023	40.23	40.28	40.04	40.14
2471	NYSE	RTO	Thu, May 11, 2023	40.15	40.37	40.02	40.14
2470	NYSE	RTO	Wed, May 10, 2023	40.05	40.41	40.00	40.36
2469	NYSE	RTO	Tue, May 9, 2023	39.71	40.22	39.71	40.11
2468	NYSE	RTO	Mon, May 8, 2023	39.88	39.97	39.70	39.74
2467	NYSE	RTO	Fri, May 5, 2023	39.78	39.89	39.62	39.83
2466	NYSE	RTO	Thu, May 4, 2023	39.68	39.89	39.57	39.76
2465	NYSE	RTO	Wed, May 3, 2023	40.33	40.44	40.06	40.11
2464	NYSE	RTO	Tue, May 2, 2023	39.16	39.80	39.11	39.68
2463	NYSE	RTO	Mon, May 1, 2023	39.50	39.74	39.38	39.48
2462	NYSE	RTO	Fri, Apr 28, 2023	39.08	39.84	39.06	39.64
2461	NYSE	RTO	Thu, Apr 27, 2023	37.96	38.70	37.92	38.70
2460	NYSE	RTO	Wed, Apr 26, 2023	37.94	37.99	37.58	37.67
2459	NYSE	RTO	Tue, Apr 25, 2023	37.99	37.99	37.52	37.55
2458	NYSE	RTO	Mon, Apr 24, 2023	38.18	38.29	37.94	38.15
2457	NYSE	RTO	Fri, Apr 21, 2023	38.61	38.71	37.00	37.92
2456	NYSE	RTO	Thu, Apr 20, 2023	37.55	38.01	37.51	37.92
2455	NYSE	RTO	Wed, Apr 19, 2023	37.39	37.48	37.14	37.16
2454	NYSE	RTO	Tue, Apr 18, 2023	37.29	37.37	37.11	37.21
2453	NYSE	RTO	Mon, Apr 17, 2023	37.12	37.20	36.97	37.19
2452	NYSE	RTO	Fri, Apr 14, 2023	37.06	37.22	36.73	36.85
2451	NYSE	RTO	Thu, Apr 13, 2023	37.52	37.60	37.35	37.60
2450	NYSE	RTO	Wed, Apr 12, 2023	37.10	37.41	37.08	37.26
2449	NYSE	RTO	Tue, Apr 11, 2023	36.76	36.90	36.67	36.73
2448	NYSE	RTO	Mon, Apr 10, 2023	36.56	36.67	36.13	36.54
2447	NYSE	RTO	Thu, Apr 6, 2023	37.09	37.16	36.71	36.82
2446	NYSE	RTO	Wed, Apr 5, 2023	37.00	37.08	36.49	36.59
2445	NYSE	RTO	Tue, Apr 4, 2023	37.07	37.25	36.53	36.54
2444	NYSE	RTO	Mon, Apr 3, 2023	36.36	36.68	36.24	36.60
2443	NYSE	RTO	Fri, Mar 31, 2023	36.59	36.77	36.45	36.51
2442	NYSE	RTO	Thu, Mar 30, 2023	35.69	35.94	35.65	35.80
2441	NYSE	RTO	Wed, Mar 29, 2023	35.12	35.24	35.08	35.16
2440	NYSE	RTO	Tue, Mar 28, 2023	35.01	35.05	34.75	34.93
2439	NYSE	RTO	Mon, Mar 27, 2023	35.18	35.31	34.97	35.13
2438	NYSE	RTO	Fri, Mar 24, 2023	34.56	34.63	34.32	34.49
2437	NYSE	RTO	Thu, Mar 23, 2023	34.37	34.74	34.09	34.26
2436	NYSE	RTO	Wed, Mar 22, 2023	34.13	34.42	33.93	33.96
2435	NYSE	RTO	Tue, Mar 21, 2023	34.27	34.40	34.04	34.18
2434	NYSE	RTO	Mon, Mar 20, 2023	33.20	33.47	33.08	33.33
2433	NYSE	RTO	Fri, Mar 17, 2023	33.31	33.44	32.96	32.97
2432	NYSE	RTO	Thu, Mar 16, 2023	33.08	33.97	33.04	33.44
2431	NYSE	RTO	Wed, Mar 15, 2023	30.59	30.74	30.09	30.48
2430	NYSE	RTO	Tue, Mar 14, 2023	31.04	31.11	30.86	30.98
2429	NYSE	RTO	Mon, Mar 13, 2023	30.83	30.87	30.56	30.58
2428	NYSE	RTO	Fri, Mar 10, 2023	31.66	31.66	30.67	30.70
2427	NYSE	RTO	Thu, Mar 9, 2023	31.44	31.73	31.28	31.41
2426	NYSE	RTO	Wed, Mar 8, 2023	30.92	31.12	30.73	31.00
2425	NYSE	RTO	Tue, Mar 7, 2023	31.16	31.29	30.48	30.62
2424	NYSE	RTO	Mon, Mar 6, 2023	30.56	30.87	30.51	30.78
2423	NYSE	RTO	Fri, Mar 3, 2023	30.93	31.00	30.70	30.95
2422	NYSE	RTO	Thu, Mar 2, 2023	30.56	30.71	30.29	30.55
2421	NYSE	RTO	Wed, Mar 1, 2023	30.78	30.78	30.50	30.67
2420	NYSE	RTO	Tue, Feb 28, 2023	30.87	31.04	30.63	30.64
2419	NYSE	RTO	Mon, Feb 27, 2023	31.14	31.25	31.02	31.18
2418	NYSE	RTO	Fri, Feb 24, 2023	30.91	30.96	30.41	30.59
2417	NYSE	RTO	Thu, Feb 23, 2023	31.05	31.15	30.57	30.72
2416	NYSE	RTO	Wed, Feb 22, 2023	31.15	31.40	30.97	31.08
2415	NYSE	RTO	Tue, Feb 21, 2023	31.07	31.13	30.53	30.55
2414	NYSE	RTO	Fri, Feb 17, 2023	30.55	30.91	30.54	30.58
2413	NYSE	RTO	Thu, Feb 16, 2023	30.36	30.83	30.26	30.64
2412	NYSE	RTO	Wed, Feb 15, 2023	30.20	30.37	30.09	30.36
2411	NYSE	RTO	Tue, Feb 14, 2023	30.39	30.70	30.25	30.40
2410	NYSE	RTO	Mon, Feb 13, 2023	30.26	30.49	30.25	30.38
2409	NYSE	RTO	Fri, Feb 10, 2023	30.18	30.29	29.90	30.09
2408	NYSE	RTO	Thu, Feb 9, 2023	30.76	30.82	30.28	30.44
2407	NYSE	RTO	Wed, Feb 8, 2023	30.36	30.48	30.11	30.19
2406	NYSE	RTO	Tue, Feb 7, 2023	29.69	30.07	29.48	30.05
2405	NYSE	RTO	Mon, Feb 6, 2023	30.40	30.46	30.11	30.22
2404	NYSE	RTO	Fri, Feb 3, 2023	30.30	30.78	30.14	30.35
2403	NYSE	RTO	Thu, Feb 2, 2023	30.88	31.22	30.65	31.03
2402	NYSE	RTO	Wed, Feb 1, 2023	30.45	30.79	30.04	30.61
2401	NYSE	RTO	Tue, Jan 31, 2023	30.20	30.46	30.18	30.42
2400	NYSE	RTO	Mon, Jan 30, 2023	30.68	30.99	30.66	30.84
2399	NYSE	RTO	Fri, Jan 27, 2023	30.80	31.31	30.77	31.25
2398	NYSE	RTO	Thu, Jan 26, 2023	31.44	31.54	31.17	31.37
2397	NYSE	RTO	Wed, Jan 25, 2023	30.96	31.30	30.87	31.20
2396	NYSE	RTO	Tue, Jan 24, 2023	31.53	31.65	31.39	31.55
2395	NYSE	RTO	Mon, Jan 23, 2023	31.18	31.57	31.13	31.40
2394	NYSE	RTO	Fri, Jan 20, 2023	30.96	31.50	30.95	31.44
2393	NYSE	RTO	Thu, Jan 19, 2023	31.38	31.40	30.95	31.03
2392	NYSE	RTO	Wed, Jan 18, 2023	32.30	32.32	31.56	31.56
2391	NYSE	RTO	Tue, Jan 17, 2023	31.98	32.07	31.67	31.69
2390	NYSE	RTO	Fri, Jan 13, 2023	31.60	32.03	31.59	31.99
2389	NYSE	RTO	Thu, Jan 12, 2023	31.73	31.77	31.32	31.49
2388	NYSE	RTO	Wed, Jan 11, 2023	31.33	31.54	31.14	31.50
2387	NYSE	RTO	Tue, Jan 10, 2023	30.89	31.00	30.81	30.94
2386	NYSE	RTO	Mon, Jan 9, 2023	30.76	31.04	30.52	30.55
2385	NYSE	RTO	Fri, Jan 6, 2023	29.70	30.34	29.34	30.00
2384	NYSE	RTO	Thu, Jan 5, 2023	31.25	31.30	30.66	30.72
2383	NYSE	RTO	Wed, Jan 4, 2023	31.76	31.96	31.59	31.82
2382	NYSE	RTO	Tue, Jan 3, 2023	31.21	31.51	30.92	31.21
2381	NYSE	RTO	Fri, Dec 30, 2022	30.77	30.86	30.54	30.81
2380	NYSE	RTO	Thu, Dec 29, 2022	30.99	31.26	30.93	31.08
2379	NYSE	RTO	Wed, Dec 28, 2022	31.26	31.42	30.67	30.68
2378	NYSE	RTO	Tue, Dec 27, 2022	30.78	31.02	30.49	30.80
2377	NYSE	RTO	Fri, Dec 23, 2022	30.73	31.01	30.50	30.81
2376	NYSE	RTO	Thu, Dec 22, 2022	30.89	31.01	30.60	30.79
2375	NYSE	RTO	Wed, Dec 21, 2022	30.96	31.35	30.91	31.26
2374	NYSE	RTO	Tue, Dec 20, 2022	31.08	31.19	30.88	30.95
2373	NYSE	RTO	Mon, Dec 19, 2022	31.29	31.47	30.95	31.21
2372	NYSE	RTO	Fri, Dec 16, 2022	31.34	31.56	31.25	31.55
2371	NYSE	RTO	Thu, Dec 15, 2022	32.87	32.89	32.30	32.46
2370	NYSE	RTO	Wed, Dec 14, 2022	33.04	33.22	32.57	32.87
2369	NYSE	RTO	Tue, Dec 13, 2022	33.19	33.42	32.70	32.79
2368	NYSE	RTO	Mon, Dec 12, 2022	32.77	32.81	32.51	32.67
2367	NYSE	RTO	Fri, Dec 9, 2022	32.79	32.94	32.51	32.60
2366	NYSE	RTO	Thu, Dec 8, 2022	32.54	32.65	32.39	32.61
2365	NYSE	RTO	Wed, Dec 7, 2022	32.85	32.96	32.64	32.67
2364	NYSE	RTO	Tue, Dec 6, 2022	32.80	32.98	32.31	32.55
2363	NYSE	RTO	Mon, Dec 5, 2022	32.84	33.14	32.76	32.87
2362	NYSE	RTO	Fri, Dec 2, 2022	33.12	33.57	33.01	33.55
2361	NYSE	RTO	Thu, Dec 1, 2022	33.37	33.55	33.19	33.53
2360	NYSE	RTO	Wed, Nov 30, 2022	32.37	33.11	32.15	33.05
2359	NYSE	RTO	Tue, Nov 29, 2022	32.36	32.40	31.85	32.02
2358	NYSE	RTO	Mon, Nov 28, 2022	32.98	33.22	32.66	32.83
2357	NYSE	RTO	Fri, Nov 25, 2022	32.85	33.05	32.76	32.98
2356	NYSE	RTO	Wed, Nov 23, 2022	32.24	32.60	32.18	32.39
2355	NYSE	RTO	Tue, Nov 22, 2022	32.32	32.44	31.87	32.14
2354	NYSE	RTO	Mon, Nov 21, 2022	32.01	32.37	31.92	32.18
2353	NYSE	RTO	Fri, Nov 18, 2022	31.63	31.97	31.63	31.89
2352	NYSE	RTO	Thu, Nov 17, 2022	31.26	31.56	31.07	31.48
2351	NYSE	RTO	Wed, Nov 16, 2022	31.81	32.05	31.59	32.05
2350	NYSE	RTO	Tue, Nov 15, 2022	31.82	31.82	31.13	31.41
2349	NYSE	RTO	Mon, Nov 14, 2022	31.45	31.52	30.97	30.97
2348	NYSE	RTO	Fri, Nov 11, 2022	31.92	32.15	31.64	31.91
2347	NYSE	RTO	Thu, Nov 10, 2022	32.27	32.85	32.19	32.64
2346	NYSE	RTO	Wed, Nov 9, 2022	30.46	30.89	30.40	30.71
2345	NYSE	RTO	Tue, Nov 8, 2022	30.82	31.40	30.46	30.80
2344	NYSE	RTO	Mon, Nov 7, 2022	30.27	30.45	29.98	30.19
2343	NYSE	RTO	Fri, Nov 4, 2022	29.59	29.65	29.18	29.46
2342	NYSE	RTO	Thu, Nov 3, 2022	28.66	29.39	28.64	28.96
2341	NYSE	RTO	Wed, Nov 2, 2022	30.06	30.39	29.48	29.63
2340	NYSE	RTO	Tue, Nov 1, 2022	31.01	31.02	29.69	29.94
2339	NYSE	RTO	Mon, Oct 31, 2022	30.99	31.33	30.77	30.94
2338	NYSE	RTO	Fri, Oct 28, 2022	31.10	31.49	30.93	31.11
2337	NYSE	RTO	Thu, Oct 27, 2022	31.17	31.35	30.89	31.04
2336	NYSE	RTO	Wed, Oct 26, 2022	30.51	31.72	30.48	31.37
2335	NYSE	RTO	Tue, Oct 25, 2022	29.40	29.97	29.40	29.83
2334	NYSE	RTO	Mon, Oct 24, 2022	28.98	29.16	28.69	28.71
2333	NYSE	RTO	Fri, Oct 21, 2022	27.42	28.34	27.39	28.29
2332	NYSE	RTO	Thu, Oct 20, 2022	28.60	28.70	28.14	28.34
2331	NYSE	RTO	Wed, Oct 19, 2022	28.65	28.82	27.98	28.20
2330	NYSE	RTO	Tue, Oct 18, 2022	29.07	29.22	28.73	28.99
2329	NYSE	RTO	Mon, Oct 17, 2022	28.42	28.75	28.33	28.40
2328	NYSE	RTO	Fri, Oct 14, 2022	28.39	28.52	27.43	27.88
2327	NYSE	RTO	Thu, Oct 13, 2022	26.64	27.69	26.41	27.58
2326	NYSE	RTO	Tue, Oct 11, 2022	26.35	26.65	25.58	25.58
2325	NYSE	RTO	Mon, Oct 10, 2022	26.00	26.00	25.53	25.69
2324	NYSE	RTO	Fri, Oct 7, 2022	26.73	26.74	26.09	26.22
2323	NYSE	RTO	Thu, Oct 6, 2022	27.58	27.70	27.00	27.22
2322	NYSE	RTO	Wed, Oct 5, 2022	27.83	28.06	27.46	27.85
2321	NYSE	RTO	Tue, Oct 4, 2022	27.97	28.46	27.97	28.46
2320	NYSE	RTO	Mon, Oct 3, 2022	26.57	26.87	26.49	26.80
2319	NYSE	RTO	Fri, Sep 30, 2022	26.23	26.72	26.18	26.31
2318	NYSE	RTO	Thu, Sep 29, 2022	25.77	26.31	25.69	26.17
2317	NYSE	RTO	Wed, Sep 28, 2022	24.86	25.71	24.85	25.68
2316	NYSE	RTO	Tue, Sep 27, 2022	26.10	26.21	25.59	25.67
2315	NYSE	RTO	Mon, Sep 26, 2022	26.50	26.80	26.19	26.51
2314	NYSE	RTO	Fri, Sep 23, 2022	27.64	27.64	26.90	27.03
2313	NYSE	RTO	Thu, Sep 22, 2022	28.81	28.81	28.16	28.21
2312	NYSE	RTO	Wed, Sep 21, 2022	28.90	29.38	28.84	28.84
2311	NYSE	RTO	Tue, Sep 20, 2022	29.20	29.28	28.92	29.12
2310	NYSE	RTO	Mon, Sep 19, 2022	29.68	30.02	29.65	29.93
2309	NYSE	RTO	Fri, Sep 16, 2022	29.61	29.96	29.51	29.77
2308	NYSE	RTO	Thu, Sep 15, 2022	30.27	30.41	29.86	30.07
2307	NYSE	RTO	Wed, Sep 14, 2022	31.00	31.16	30.91	30.99
2306	NYSE	RTO	Tue, Sep 13, 2022	31.68	31.82	31.28	31.36
2305	NYSE	RTO	Mon, Sep 12, 2022	32.55	32.65	32.29	32.34
2304	NYSE	RTO	Fri, Sep 9, 2022	31.72	32.12	31.67	31.98
2303	NYSE	RTO	Thu, Sep 8, 2022	30.78	31.43	30.78	31.41
2302	NYSE	RTO	Wed, Sep 7, 2022	30.30	30.98	30.30	30.98
2301	NYSE	RTO	Tue, Sep 6, 2022	30.56	30.69	30.10	30.35
2300	NYSE	RTO	Fri, Sep 2, 2022	29.72	30.20	29.56	29.57
2299	NYSE	RTO	Thu, Sep 1, 2022	29.67	29.83	29.44	29.72
2298	NYSE	RTO	Wed, Aug 31, 2022	30.51	30.51	30.13	30.21
2297	NYSE	RTO	Tue, Aug 30, 2022	31.31	31.35	30.55	30.63
2296	NYSE	RTO	Mon, Aug 29, 2022	31.58	31.58	30.41	30.60
2295	NYSE	RTO	Fri, Aug 26, 2022	31.88	31.88	31.06	31.06
2294	NYSE	RTO	Thu, Aug 25, 2022	32.11	32.33	31.99	32.22
2293	NYSE	RTO	Wed, Aug 24, 2022	31.41	31.61	31.34	31.46
2292	NYSE	RTO	Tue, Aug 23, 2022	31.57	31.71	31.33	31.35
2291	NYSE	RTO	Mon, Aug 22, 2022	31.71	32.04	31.71	31.83
2290	NYSE	RTO	Fri, Aug 19, 2022	32.02	32.05	31.81	31.97
2289	NYSE	RTO	Thu, Aug 18, 2022	32.48	32.48	32.11	32.24
2288	NYSE	RTO	Wed, Aug 17, 2022	32.34	32.55	32.34	32.47
2287	NYSE	RTO	Tue, Aug 16, 2022	32.57	32.72	32.54	32.66
2286	NYSE	RTO	Mon, Aug 15, 2022	32.76	32.81	32.46	32.56
2285	NYSE	RTO	Fri, Aug 12, 2022	32.26	32.56	32.20	32.48
2284	NYSE	RTO	Thu, Aug 11, 2022	32.84	33.03	32.50	32.50
2283	NYSE	RTO	Wed, Aug 10, 2022	33.29	33.63	33.29	33.40
2282	NYSE	RTO	Tue, Aug 9, 2022	32.63	32.67	32.36	32.47
2281	NYSE	RTO	Mon, Aug 8, 2022	33.25	33.25	32.72	32.88
2280	NYSE	RTO	Fri, Aug 5, 2022	32.49	32.79	32.48	32.70
2279	NYSE	RTO	Thu, Aug 4, 2022	33.31	33.49	33.31	33.49
2278	NYSE	RTO	Wed, Aug 3, 2022	33.03	33.18	32.81	33.18
2277	NYSE	RTO	Tue, Aug 2, 2022	32.91	33.00	32.69	32.73
2276	NYSE	RTO	Mon, Aug 1, 2022	32.96	33.10	32.55	32.81
2275	NYSE	RTO	Fri, Jul 29, 2022	32.97	33.00	32.67	32.87
2274	NYSE	RTO	Thu, Jul 28, 2022	31.84	32.40	31.71	32.25
2273	NYSE	RTO	Wed, Jul 27, 2022	30.42	30.80	30.20	30.66
2272	NYSE	RTO	Tue, Jul 26, 2022	30.34	30.51	30.01	30.08
2271	NYSE	RTO	Mon, Jul 25, 2022	30.66	30.75	30.50	30.54
2270	NYSE	RTO	Fri, Jul 22, 2022	31.13	31.18	30.69	30.75
2269	NYSE	RTO	Thu, Jul 21, 2022	30.58	30.86	30.50	30.86
2268	NYSE	RTO	Wed, Jul 20, 2022	30.48	30.69	30.48	30.55
2267	NYSE	RTO	Tue, Jul 19, 2022	30.99	31.04	30.81	30.93
2266	NYSE	RTO	Mon, Jul 18, 2022	30.68	30.91	30.45	30.46
2265	NYSE	RTO	Fri, Jul 15, 2022	30.43	30.61	30.19	30.28
2264	NYSE	RTO	Thu, Jul 14, 2022	29.44	29.47	29.04	29.30
2263	NYSE	RTO	Wed, Jul 13, 2022	29.22	29.73	29.22	29.45
2262	NYSE	RTO	Tue, Jul 12, 2022	30.17	30.22	29.85	30.00
2261	NYSE	RTO	Mon, Jul 11, 2022	30.30	30.35	30.11	30.26
2260	NYSE	RTO	Fri, Jul 8, 2022	30.10	30.34	30.01	30.20
2259	NYSE	RTO	Thu, Jul 7, 2022	30.23	30.30	30.04	30.25
2258	NYSE	RTO	Wed, Jul 6, 2022	29.86	30.09	29.60	29.93
2257	NYSE	RTO	Tue, Jul 5, 2022	28.93	29.44	28.93	29.44
2256	NYSE	RTO	Fri, Jul 1, 2022	28.79	29.36	28.79	29.30
2255	NYSE	RTO	Thu, Jun 30, 2022	28.82	29.26	28.71	29.11
2254	NYSE	RTO	Wed, Jun 29, 2022	29.27	29.31	29.01	29.28
2253	NYSE	RTO	Tue, Jun 28, 2022	29.67	29.75	29.33	29.46
2252	NYSE	RTO	Mon, Jun 27, 2022	30.40	30.40	29.81	29.87
2251	NYSE	RTO	Fri, Jun 24, 2022	29.54	30.11	29.50	29.72
2250	NYSE	RTO	Thu, Jun 23, 2022	28.59	28.94	28.29	28.78
2249	NYSE	RTO	Wed, Jun 22, 2022	27.55	28.54	27.55	28.16
2248	NYSE	RTO	Tue, Jun 21, 2022	27.44	27.66	27.30	27.66
2247	NYSE	RTO	Fri, Jun 17, 2022	27.38	27.40	27.07	27.22
2246	NYSE	RTO	Thu, Jun 16, 2022	27.72	28.05	27.33	27.56
2245	NYSE	RTO	Wed, Jun 15, 2022	27.39	28.04	27.37	27.79
2244	NYSE	RTO	Tue, Jun 14, 2022	27.95	27.95	26.93	27.15
2243	NYSE	RTO	Mon, Jun 13, 2022	28.85	28.93	28.52	28.57
2242	NYSE	RTO	Fri, Jun 10, 2022	29.88	30.01	29.33	29.48
2241	NYSE	RTO	Thu, Jun 9, 2022	31.03	31.14	30.43	30.43
2240	NYSE	RTO	Wed, Jun 8, 2022	31.21	31.31	30.93	30.97
2239	NYSE	RTO	Tue, Jun 7, 2022	31.58	32.10	31.56	31.98
2238	NYSE	RTO	Mon, Jun 6, 2022	31.78	31.94	31.38	31.56
2237	NYSE	RTO	Fri, Jun 3, 2022	30.40	30.86	30.36	30.36
2236	NYSE	RTO	Thu, Jun 2, 2022	30.90	31.44	30.53	30.74
2235	NYSE	RTO	Wed, Jun 1, 2022	31.48	31.57	30.75	31.07
2234	NYSE	RTO	Tue, May 31, 2022	32.06	32.08	31.72	31.72
2233	NYSE	RTO	Fri, May 27, 2022	32.20	32.36	32.02	32.20
2232	NYSE	RTO	Thu, May 26, 2022	31.30	31.64	31.24	31.45
2231	NYSE	RTO	Wed, May 25, 2022	31.00	31.29	30.78	31.00
2230	NYSE	RTO	Tue, May 24, 2022	31.40	31.40	30.53	30.94
2229	NYSE	RTO	Mon, May 23, 2022	31.42	31.62	31.27	31.28
2228	NYSE	RTO	Fri, May 20, 2022	31.05	31.14	30.42	30.67
2227	NYSE	RTO	Thu, May 19, 2022	30.74	31.18	30.45	30.86
2226	NYSE	RTO	Wed, May 18, 2022	31.74	31.75	30.54	30.54
2225	NYSE	RTO	Tue, May 17, 2022	32.89	33.05	32.30	32.72
2224	NYSE	RTO	Mon, May 16, 2022	32.02	32.26	31.82	32.12
2223	NYSE	RTO	Fri, May 13, 2022	31.61	32.28	31.61	32.06
2222	NYSE	RTO	Thu, May 12, 2022	31.56	31.68	31.18	31.55
2221	NYSE	RTO	Wed, May 11, 2022	31.71	31.95	31.14	31.22
2220	NYSE	RTO	Tue, May 10, 2022	32.24	32.55	31.15	31.33
2219	NYSE	RTO	Mon, May 9, 2022	32.60	32.69	31.92	31.95
2218	NYSE	RTO	Fri, May 6, 2022	33.58	33.58	32.61	32.68
2217	NYSE	RTO	Thu, May 5, 2022	34.23	34.52	33.74	34.03
2216	NYSE	RTO	Wed, May 4, 2022	34.28	34.64	34.06	34.63
2215	NYSE	RTO	Tue, May 3, 2022	35.01	35.09	34.36	34.56
2214	NYSE	RTO	Mon, May 2, 2022	34.58	34.77	33.98	34.27
2213	NYSE	RTO	Fri, Apr 29, 2022	35.15	35.27	34.66	34.66
2212	NYSE	RTO	Thu, Apr 28, 2022	35.07	35.49	34.33	35.30
2211	NYSE	RTO	Wed, Apr 27, 2022	34.26	34.26	33.84	33.86
2210	NYSE	RTO	Tue, Apr 26, 2022	33.99	34.07	33.18	33.18
2209	NYSE	RTO	Mon, Apr 25, 2022	33.92	34.71	33.89	34.71
2208	NYSE	RTO	Fri, Apr 22, 2022	35.17	35.17	34.39	34.52
2207	NYSE	RTO	Thu, Apr 21, 2022	34.89	34.94	34.25	34.49
2206	NYSE	RTO	Wed, Apr 20, 2022	33.60	33.94	33.60	33.65
2205	NYSE	RTO	Tue, Apr 19, 2022	33.52	33.97	33.47	33.73
2204	NYSE	RTO	Mon, Apr 18, 2022	34.70	34.70	34.03	34.57
2203	NYSE	RTO	Thu, Apr 14, 2022	35.35	35.35	34.62	34.67
2202	NYSE	RTO	Wed, Apr 13, 2022	34.40	34.77	34.34	34.76
2201	NYSE	RTO	Tue, Apr 12, 2022	34.74	34.99	34.35	34.45
2200	NYSE	RTO	Mon, Apr 11, 2022	34.35	34.87	34.24	34.30
2199	NYSE	RTO	Fri, Apr 8, 2022	34.34	34.64	34.24	34.39
2198	NYSE	RTO	Thu, Apr 7, 2022	35.10	35.17	34.63	34.80
2197	NYSE	RTO	Wed, Apr 6, 2022	35.10	35.11	34.66	35.02
2196	NYSE	RTO	Tue, Apr 5, 2022	34.68	34.92	34.50	34.75
2195	NYSE	RTO	Mon, Apr 4, 2022	34.30	34.59	34.28	34.35
2194	NYSE	RTO	Fri, Apr 1, 2022	34.22	34.92	34.22	34.30
2193	NYSE	RTO	Thu, Mar 31, 2022	34.74	34.88	34.25	34.25
2192	NYSE	RTO	Wed, Mar 30, 2022	34.76	34.80	34.50	34.61
2191	NYSE	RTO	Tue, Mar 29, 2022	35.42	35.54	34.62	34.97
2190	NYSE	RTO	Mon, Mar 28, 2022	34.65	34.97	34.40	34.58
2189	NYSE	RTO	Fri, Mar 25, 2022	34.92	35.21	34.86	35.07
2188	NYSE	RTO	Thu, Mar 24, 2022	34.20	34.34	33.99	34.28
2187	NYSE	RTO	Wed, Mar 23, 2022	33.62	33.95	33.56	33.68
2186	NYSE	RTO	Tue, Mar 22, 2022	34.04	34.41	33.86	34.07
2185	NYSE	RTO	Mon, Mar 21, 2022	33.98	34.41	33.42	33.61
2184	NYSE	RTO	Fri, Mar 18, 2022	33.31	34.44	33.29	33.84
2183	NYSE	RTO	Thu, Mar 17, 2022	33.27	33.77	33.05	33.53
2182	NYSE	RTO	Wed, Mar 16, 2022	32.75	33.42	32.66	33.11
2181	NYSE	RTO	Tue, Mar 15, 2022	32.10	32.52	31.75	31.86
2180	NYSE	RTO	Mon, Mar 14, 2022	31.61	32.84	31.61	31.85
2179	NYSE	RTO	Fri, Mar 11, 2022	31.69	31.72	31.02	31.02
2178	NYSE	RTO	Thu, Mar 10, 2022	31.17	31.19	30.79	31.07
2177	NYSE	RTO	Wed, Mar 9, 2022	30.77	31.64	30.75	31.44
2176	NYSE	RTO	Tue, Mar 8, 2022	29.92	30.44	29.45	29.59
2175	NYSE	RTO	Mon, Mar 7, 2022	31.79	31.99	30.75	31.13
2174	NYSE	RTO	Fri, Mar 4, 2022	32.30	32.70	32.00	32.28
2173	NYSE	RTO	Thu, Mar 3, 2022	33.80	33.98	33.12	33.60
2172	NYSE	RTO	Wed, Mar 2, 2022	35.20	35.75	35.03	35.24
2171	NYSE	RTO	Tue, Mar 1, 2022	34.95	35.71	34.66	34.82
2170	NYSE	RTO	Mon, Feb 28, 2022	34.21	34.67	33.97	34.42
2169	NYSE	RTO	Fri, Feb 25, 2022	34.33	34.40	33.23	34.00
2168	NYSE	RTO	Thu, Feb 24, 2022	32.26	34.10	32.26	33.36
2167	NYSE	RTO	Wed, Feb 23, 2022	33.71	33.99	32.82	32.82
2166	NYSE	RTO	Tue, Feb 22, 2022	33.52	34.41	32.89	33.49
2165	NYSE	RTO	Fri, Feb 18, 2022	34.02	34.05	33.47	33.65
2164	NYSE	RTO	Thu, Feb 17, 2022	34.68	34.71	34.36	34.48
2163	NYSE	RTO	Wed, Feb 16, 2022	34.58	34.75	34.30	34.70
2162	NYSE	RTO	Tue, Feb 15, 2022	34.45	34.66	34.28	34.58
2161	NYSE	RTO	Mon, Feb 14, 2022	34.08	34.71	34.02	34.10
2160	NYSE	RTO	Fri, Feb 11, 2022	35.04	35.64	34.11	34.40
2159	NYSE	RTO	Thu, Feb 10, 2022	34.63	35.25	34.63	34.94
2158	NYSE	RTO	Wed, Feb 9, 2022	35.55	35.72	35.09	35.16
2157	NYSE	RTO	Tue, Feb 8, 2022	34.98	35.61	34.98	35.33
2156	NYSE	RTO	Mon, Feb 7, 2022	35.09	35.45	34.97	35.25
2155	NYSE	RTO	Fri, Feb 4, 2022	35.41	36.35	35.24	35.54
2154	NYSE	RTO	Thu, Feb 3, 2022	35.15	35.98	35.15	35.46
2153	NYSE	RTO	Wed, Feb 2, 2022	35.84	36.69	35.74	36.22
2152	NYSE	RTO	Tue, Feb 1, 2022	35.43	35.86	35.07	35.34
2151	NYSE	RTO	Mon, Jan 31, 2022	35.38	35.66	35.30	35.59
2150	NYSE	RTO	Fri, Jan 28, 2022	34.22	35.45	34.22	35.45
2149	NYSE	RTO	Thu, Jan 27, 2022	34.91	35.15	34.61	34.73
2148	NYSE	RTO	Wed, Jan 26, 2022	35.70	35.73	34.09	34.31
2147	NYSE	RTO	Tue, Jan 25, 2022	35.56	35.71	35.23	35.36
2146	NYSE	RTO	Mon, Jan 24, 2022	35.69	36.28	35.23	36.17
2145	NYSE	RTO	Fri, Jan 21, 2022	36.42	36.66	35.74	35.93
2144	NYSE	RTO	Thu, Jan 20, 2022	36.49	37.00	36.03	36.03
2143	NYSE	RTO	Wed, Jan 19, 2022	35.46	35.92	35.35	35.39
2142	NYSE	RTO	Tue, Jan 18, 2022	35.19	35.50	34.85	35.22
2141	NYSE	RTO	Fri, Jan 14, 2022	36.00	36.31	35.56	35.99
2140	NYSE	RTO	Thu, Jan 13, 2022	37.12	37.66	36.45	36.45
2139	NYSE	RTO	Wed, Jan 12, 2022	37.31	37.54	37.01	37.01
2138	NYSE	RTO	Tue, Jan 11, 2022	37.03	37.22	36.46	37.02
2137	NYSE	RTO	Mon, Jan 10, 2022	36.37	37.04	35.99	36.90
2136	NYSE	RTO	Fri, Jan 7, 2022	37.36	37.65	37.21	37.39
2135	NYSE	RTO	Thu, Jan 6, 2022	37.50	38.07	37.50	37.76
2134	NYSE	RTO	Wed, Jan 5, 2022	38.71	38.81	38.00	38.00
2133	NYSE	RTO	Tue, Jan 4, 2022	39.54	39.54	38.83	39.07
2132	NYSE	RTO	Mon, Jan 3, 2022	39.81	40.09	39.63	39.89
2131	NYSE	RTO	Fri, Dec 31, 2021	39.71	40.15	39.70	40.13
2130	NYSE	RTO	Thu, Dec 30, 2021	39.58	40.06	39.41	39.72
2129	NYSE	RTO	Wed, Dec 29, 2021	39.36	40.11	39.28	39.84
2128	NYSE	RTO	Tue, Dec 28, 2021	39.20	39.90	38.29	39.56
2127	NYSE	RTO	Mon, Dec 27, 2021	40.05	40.05	38.33	39.18
2126	NYSE	RTO	Thu, Dec 23, 2021	39.50	39.50	38.58	39.01
2125	NYSE	RTO	Wed, Dec 22, 2021	38.98	39.07	38.00	39.07
2124	NYSE	RTO	Tue, Dec 21, 2021	39.06	40.03	38.80	39.06
2123	NYSE	RTO	Mon, Dec 20, 2021	37.23	39.06	36.60	38.12
2122	NYSE	RTO	Fri, Dec 17, 2021	36.07	36.15	35.44	35.79
2121	NYSE	RTO	Thu, Dec 16, 2021	35.44	36.58	35.25	35.62
2120	NYSE	RTO	Wed, Dec 15, 2021	35.94	35.94	34.44	35.26
2119	NYSE	RTO	Tue, Dec 14, 2021	37.98	38.70	36.36	36.69
2118	NYSE	RTO	Mon, Dec 13, 2021	42.35	43.08	41.94	42.22
2117	NYSE	RTO	Fri, Dec 10, 2021	42.10	42.40	42.00	42.32
2116	NYSE	RTO	Thu, Dec 9, 2021	41.84	42.97	41.84	42.52
2115	NYSE	RTO	Wed, Dec 8, 2021	42.74	42.74	41.50	42.28
2114	NYSE	RTO	Tue, Dec 7, 2021	42.89	42.89	41.45	41.95
2113	NYSE	RTO	Mon, Dec 6, 2021	41.67	42.11	41.67	42.05
2112	NYSE	RTO	Fri, Dec 3, 2021	41.48	41.48	40.91	41.37
2111	NYSE	RTO	Thu, Dec 2, 2021	41.20	41.60	40.95	41.44
2110	NYSE	RTO	Wed, Dec 1, 2021	41.49	41.73	40.87	40.95
2109	NYSE	RTO	Tue, Nov 30, 2021	41.58	41.76	41.04	41.54
2108	NYSE	RTO	Mon, Nov 29, 2021	40.83	42.19	40.83	41.83
2107	NYSE	RTO	Fri, Nov 26, 2021	42.01	42.01	41.20	41.54
2106	NYSE	RTO	Wed, Nov 24, 2021	41.54	42.36	41.54	42.36
2105	NYSE	RTO	Tue, Nov 23, 2021	42.20	42.39	41.53	41.65
2104	NYSE	RTO	Mon, Nov 22, 2021	42.53	43.24	42.52	42.82
2103	NYSE	RTO	Fri, Nov 19, 2021	43.25	43.25	42.70	43.09
2102	NYSE	RTO	Thu, Nov 18, 2021	43.24	43.24	42.74	42.91
2101	NYSE	RTO	Wed, Nov 17, 2021	42.64	43.12	42.03	43.02
2100	NYSE	RTO	Tue, Nov 16, 2021	42.89	42.89	41.73	42.35
2099	NYSE	RTO	Mon, Nov 15, 2021	42.18	42.80	42.18	42.65
2098	NYSE	RTO	Fri, Nov 12, 2021	43.52	43.69	42.94	43.12
2097	NYSE	RTO	Thu, Nov 11, 2021	42.83	42.99	42.40	42.96
2096	NYSE	RTO	Wed, Nov 10, 2021	41.25	42.20	41.25	41.95
2095	NYSE	RTO	Tue, Nov 9, 2021	42.11	42.11	41.33	41.67
2094	NYSE	RTO	Mon, Nov 8, 2021	41.96	42.34	41.47	42.33
2093	NYSE	RTO	Fri, Nov 5, 2021	41.61	41.96	41.22	41.96
2092	NYSE	RTO	Thu, Nov 4, 2021	41.48	42.17	41.30	41.30
2091	NYSE	RTO	Wed, Nov 3, 2021	41.85	42.11	40.91	42.11
2090	NYSE	RTO	Tue, Nov 2, 2021	41.95	42.20	41.20	42.12
2089	NYSE	RTO	Mon, Nov 1, 2021	41.64	41.67	41.35	41.67
2088	NYSE	RTO	Fri, Oct 29, 2021	40.87	41.79	40.30	40.94
2087	NYSE	RTO	Thu, Oct 28, 2021	41.00	41.44	41.00	41.44
2086	NYSE	RTO	Wed, Oct 27, 2021	40.72	41.43	40.72	41.17
2085	NYSE	RTO	Tue, Oct 26, 2021	41.00	41.38	40.79	41.38
2084	NYSE	RTO	Mon, Oct 25, 2021	41.59	41.78	40.90	41.78
2083	NYSE	RTO	Fri, Oct 22, 2021	41.98	42.11	41.50	42.09
2082	NYSE	RTO	Thu, Oct 21, 2021	40.87	41.69	40.87	41.53
2081	NYSE	RTO	Wed, Oct 20, 2021	42.15	42.49	41.70	42.04
2080	NYSE	RTO	Tue, Oct 19, 2021	41.95	42.19	41.73	42.02
2079	NYSE	RTO	Mon, Oct 18, 2021	41.25	41.55	41.25	41.44
2078	NYSE	RTO	Fri, Oct 15, 2021	41.18	42.00	41.18	41.96
2077	NYSE	RTO	Thu, Oct 14, 2021	41.34	41.72	41.23	41.62
2076	NYSE	RTO	Wed, Oct 13, 2021	40.59	41.54	40.59	41.30
2075	NYSE	RTO	Tue, Oct 12, 2021	40.85	41.05	40.11	40.60
2074	NYSE	RTO	Mon, Oct 11, 2021	40.21	41.35	40.13	40.48
2073	NYSE	RTO	Fri, Oct 8, 2021	41.54	41.55	40.51	40.89
2072	NYSE	RTO	Thu, Oct 7, 2021	40.37	41.20	40.37	40.47
2071	NYSE	RTO	Wed, Oct 6, 2021	40.25	40.95	39.92	40.70
2070	NYSE	RTO	Tue, Oct 5, 2021	40.43	41.30	40.43	40.95
2069	NYSE	RTO	Mon, Oct 4, 2021	40.02	40.89	39.67	40.12
2068	NYSE	RTO	Fri, Oct 1, 2021	39.89	40.32	39.75	40.32
2067	NYSE	RTO	Thu, Sep 30, 2021	40.24	40.34	39.82	40.08
2066	NYSE	RTO	Wed, Sep 29, 2021	39.08	40.13	39.08	40.09
2065	NYSE	RTO	Tue, Sep 28, 2021	39.74	39.74	38.80	39.59
2064	NYSE	RTO	Mon, Sep 27, 2021	40.38	40.61	40.12	40.56
2063	NYSE	RTO	Fri, Sep 24, 2021	41.99	41.99	41.06	41.26
2062	NYSE	RTO	Thu, Sep 23, 2021	42.89	43.00	42.36	42.36
2061	NYSE	RTO	Wed, Sep 22, 2021	42.37	43.06	42.35	43.06
2060	NYSE	RTO	Tue, Sep 21, 2021	41.42	42.43	41.39	42.43
2059	NYSE	RTO	Mon, Sep 20, 2021	41.46	41.81	41.12	41.81
2058	NYSE	RTO	Fri, Sep 17, 2021	42.51	42.51	41.95	42.03
2057	NYSE	RTO	Thu, Sep 16, 2021	42.35	42.81	42.30	42.70
2056	NYSE	RTO	Wed, Sep 15, 2021	42.20	42.21	41.87	42.14
2055	NYSE	RTO	Tue, Sep 14, 2021	41.79	42.16	41.71	41.75
2054	NYSE	RTO	Mon, Sep 13, 2021	41.82	42.02	41.27	41.42
2053	NYSE	RTO	Fri, Sep 10, 2021	41.52	41.82	41.49	41.82
2052	NYSE	RTO	Thu, Sep 9, 2021	41.28	41.34	40.83	41.34
2051	NYSE	RTO	Wed, Sep 8, 2021	40.66	41.32	40.61	40.74
2050	NYSE	RTO	Tue, Sep 7, 2021	40.44	40.98	40.44	40.61
2049	NYSE	RTO	Fri, Sep 3, 2021	40.66	40.90	40.29	40.88
2048	NYSE	RTO	Thu, Sep 2, 2021	40.30	40.92	40.30	40.72
2047	NYSE	RTO	Wed, Sep 1, 2021	40.63	41.03	40.63	40.80
2046	NYSE	RTO	Tue, Aug 31, 2021	40.85	40.87	40.56	40.76
2045	NYSE	RTO	Mon, Aug 30, 2021	40.60	40.60	40.11	40.60
2044	NYSE	RTO	Fri, Aug 27, 2021	40.07	40.75	40.07	40.45
2043	NYSE	RTO	Thu, Aug 26, 2021	40.03	40.29	39.54	40.25
2042	NYSE	RTO	Wed, Aug 25, 2021	40.15	40.39	40.01	40.25
2041	NYSE	RTO	Tue, Aug 24, 2021	40.05	42.32	39.98	40.41
2040	NYSE	RTO	Mon, Aug 23, 2021	40.36	41.08	40.34	40.67
2039	NYSE	RTO	Fri, Aug 20, 2021	41.22	41.40	40.61	41.40
2038	NYSE	RTO	Thu, Aug 19, 2021	39.94	40.55	39.66	40.45
2037	NYSE	RTO	Wed, Aug 18, 2021	40.47	41.29	40.03	40.21
2036	NYSE	RTO	Tue, Aug 17, 2021	39.98	40.75	39.98	40.75
2035	NYSE	RTO	Mon, Aug 16, 2021	39.63	40.49	39.50	39.52
2034	NYSE	RTO	Fri, Aug 13, 2021	39.82	40.34	39.52	39.74
2033	NYSE	RTO	Thu, Aug 12, 2021	39.38	39.56	39.33	39.37
2032	NYSE	RTO	Wed, Aug 11, 2021	40.29	40.30	39.43	39.60
2031	NYSE	RTO	Tue, Aug 10, 2021	39.86	41.75	39.67	39.77
2030	NYSE	RTO	Mon, Aug 9, 2021	40.22	40.22	39.37	39.40
2029	NYSE	RTO	Fri, Aug 6, 2021	40.11	40.39	39.42	39.51
2028	NYSE	RTO	Thu, Aug 5, 2021	41.32	41.32	39.24	40.97
2027	NYSE	RTO	Wed, Aug 4, 2021	41.18	41.18	39.37	40.13
2026	NYSE	RTO	Tue, Aug 3, 2021	39.44	40.68	39.13	40.60
2025	NYSE	RTO	Mon, Aug 2, 2021	39.75	40.43	39.13	39.55
2024	NYSE	RTO	Fri, Jul 30, 2021	39.89	40.69	39.89	40.15
2023	NYSE	RTO	Thu, Jul 29, 2021	39.46	40.42	39.46	40.13
2022	NYSE	RTO	Wed, Jul 28, 2021	36.62	37.40	36.51	37.29
2021	NYSE	RTO	Tue, Jul 27, 2021	36.17	37.10	36.10	37.10
2020	NYSE	RTO	Mon, Jul 26, 2021	36.90	36.99	36.14	36.72
2019	NYSE	RTO	Fri, Jul 23, 2021	36.81	37.10	36.39	36.93
2018	NYSE	RTO	Thu, Jul 22, 2021	36.68	37.36	36.07	36.27
2017	NYSE	RTO	Wed, Jul 21, 2021	36.08	36.65	35.51	36.43
2016	NYSE	RTO	Tue, Jul 20, 2021	35.77	36.19	35.58	36.19
2015	NYSE	RTO	Mon, Jul 19, 2021	36.09	36.10	35.82	35.90
2014	NYSE	RTO	Fri, Jul 16, 2021	36.37	36.63	36.10	36.31
2013	NYSE	RTO	Thu, Jul 15, 2021	35.83	35.93	35.51	35.51
2012	NYSE	RTO	Wed, Jul 14, 2021	36.35	36.35	35.80	36.21
2011	NYSE	RTO	Tue, Jul 13, 2021	35.91	36.94	35.91	36.36
2010	NYSE	RTO	Mon, Jul 12, 2021	35.98	36.40	35.43	36.20
2009	NYSE	RTO	Fri, Jul 9, 2021	35.01	36.00	35.01	36.00
2008	NYSE	RTO	Thu, Jul 8, 2021	36.14	36.49	35.48	36.16
2007	NYSE	RTO	Wed, Jul 7, 2021	36.09	36.78	36.09	36.52
2006	NYSE	RTO	Tue, Jul 6, 2021	35.18	35.80	34.99	35.49
2005	NYSE	RTO	Fri, Jul 2, 2021	34.87	35.33	34.54	35.06
2004	NYSE	RTO	Thu, Jul 1, 2021	35.42	35.42	34.62	35.27
2003	NYSE	RTO	Wed, Jun 30, 2021	35.00	35.19	34.14	35.07
2002	NYSE	RTO	Tue, Jun 29, 2021	35.44	35.67	35.20	35.40
2001	NYSE	RTO	Mon, Jun 28, 2021	35.20	35.83	35.20	35.44
2000	NYSE	RTO	Fri, Jun 25, 2021	35.19	35.20	34.33	35.15
1999	NYSE	RTO	Thu, Jun 24, 2021	34.89	35.20	34.89	35.20
1998	NYSE	RTO	Wed, Jun 23, 2021	34.85	35.31	34.24	35.20
1997	NYSE	RTO	Tue, Jun 22, 2021	34.70	35.41	34.55	34.67
1996	NYSE	RTO	Mon, Jun 21, 2021	34.16	35.06	34.07	34.08
1995	NYSE	RTO	Fri, Jun 18, 2021	34.57	35.07	33.56	34.07
1994	NYSE	RTO	Thu, Jun 17, 2021	35.01	35.41	34.84	35.14
1993	NYSE	RTO	Wed, Jun 16, 2021	35.30	35.42	35.00	35.19
1992	NYSE	RTO	Tue, Jun 15, 2021	35.08	35.13	34.66	34.78
1991	NYSE	RTO	Mon, Jun 14, 2021	34.57	34.80	34.57	34.69
1990	NYSE	RTO	Fri, Jun 11, 2021	34.37	34.69	34.37	34.59
1989	NYSE	RTO	Thu, Jun 10, 2021	34.30	34.38	34.09	34.38
1988	NYSE	RTO	Wed, Jun 9, 2021	33.70	34.15	33.62	34.14
1987	NYSE	RTO	Tue, Jun 8, 2021	34.15	34.15	33.95	34.15
1986	NYSE	RTO	Mon, Jun 7, 2021	33.81	34.03	33.78	33.82
1985	NYSE	RTO	Fri, Jun 4, 2021	34.36	34.49	33.80	34.03
1984	NYSE	RTO	Thu, Jun 3, 2021	34.24	34.33	33.54	34.31
1983	NYSE	RTO	Wed, Jun 2, 2021	34.76	34.95	34.18	34.19
1982	NYSE	RTO	Tue, Jun 1, 2021	34.56	35.01	34.17	34.59
1981	NYSE	RTO	Fri, May 28, 2021	34.47	34.65	34.09	34.37
1980	NYSE	RTO	Thu, May 27, 2021	34.42	34.85	33.62	34.84
1979	NYSE	RTO	Wed, May 26, 2021	34.82	35.06	33.92	34.60
1978	NYSE	RTO	Tue, May 25, 2021	34.96	35.40	34.83	35.20
1977	NYSE	RTO	Mon, May 24, 2021	34.93	35.28	34.81	35.28
1976	NYSE	RTO	Fri, May 21, 2021	34.55	34.87	34.28	34.85
1975	NYSE	RTO	Thu, May 20, 2021	34.54	34.94	34.08	34.92
1974	NYSE	RTO	Wed, May 19, 2021	33.66	34.46	33.66	33.75
1973	NYSE	RTO	Tue, May 18, 2021	33.87	34.12	33.27	34.11
1972	NYSE	RTO	Mon, May 17, 2021	33.69	34.04	33.46	33.76
1971	NYSE	RTO	Fri, May 14, 2021	33.50	34.25	33.12	33.33
1970	NYSE	RTO	Thu, May 13, 2021	33.09	33.65	32.78	33.01
1969	NYSE	RTO	Wed, May 12, 2021	34.00	34.00	33.40	33.40
1968	NYSE	RTO	Tue, May 11, 2021	33.47	34.03	33.47	33.80
1967	NYSE	RTO	Mon, May 10, 2021	34.49	34.64	33.68	34.31
1966	NYSE	RTO	Fri, May 7, 2021	34.45	35.14	34.24	34.50
1965	NYSE	RTO	Thu, May 6, 2021	34.31	34.31	33.70	34.10
1964	NYSE	RTO	Wed, May 5, 2021	34.11	34.90	33.83	34.84
1963	NYSE	RTO	Tue, May 4, 2021	34.66	34.93	34.24	34.71
1962	NYSE	RTO	Mon, May 3, 2021	36.31	36.31	34.68	36.31
1961	NYSE	RTO	Fri, Apr 30, 2021	35.16	35.37	34.56	34.90
1960	NYSE	RTO	Thu, Apr 29, 2021	35.64	35.76	34.91	35.76
1959	NYSE	RTO	Wed, Apr 28, 2021	35.83	36.33	35.38	36.33
1958	NYSE	RTO	Tue, Apr 27, 2021	35.44	35.96	35.27	35.76
1957	NYSE	RTO	Mon, Apr 26, 2021	35.86	35.95	35.10	35.53
1956	NYSE	RTO	Fri, Apr 23, 2021	35.81	36.30	35.31	35.46
1955	NYSE	RTO	Thu, Apr 22, 2021	35.54	35.92	35.01	35.80
1954	NYSE	RTO	Wed, Apr 21, 2021	36.13	36.53	35.65	36.33
1953	NYSE	RTO	Tue, Apr 20, 2021	36.77	36.90	36.05	36.05
1952	NYSE	RTO	Mon, Apr 19, 2021	36.72	37.29	36.55	37.12
1951	NYSE	RTO	Fri, Apr 16, 2021	36.41	36.84	35.90	36.84
1950	NYSE	RTO	Thu, Apr 15, 2021	36.25	36.61	35.86	35.86
1949	NYSE	RTO	Wed, Apr 14, 2021	35.91	36.04	35.57	35.58
1948	NYSE	RTO	Tue, Apr 13, 2021	35.66	35.82	35.00	35.82
1947	NYSE	RTO	Mon, Apr 12, 2021	35.70	36.18	35.68	36.08
1946	NYSE	RTO	Fri, Apr 9, 2021	35.26	36.27	35.26	35.96
1945	NYSE	RTO	Thu, Apr 8, 2021	35.45	35.88	35.04	35.48
1944	NYSE	RTO	Wed, Apr 7, 2021	35.13	35.46	34.92	35.29
1943	NYSE	RTO	Tue, Apr 6, 2021	34.84	35.18	34.79	35.12
1942	NYSE	RTO	Mon, Apr 5, 2021	35.76	36.24	35.25	35.60
1941	NYSE	RTO	Thu, Apr 1, 2021	34.89	35.71	34.61	35.19
1940	NYSE	RTO	Wed, Mar 31, 2021	34.12	34.52	33.55	34.20
1939	NYSE	RTO	Tue, Mar 30, 2021	33.88	34.34	33.34	34.21
1938	NYSE	RTO	Mon, Mar 29, 2021	34.04	34.89	34.04	34.39
1937	NYSE	RTO	Fri, Mar 26, 2021	34.13	34.58	33.54	34.42
1936	NYSE	RTO	Thu, Mar 25, 2021	34.20	34.65	33.68	34.60
1935	NYSE	RTO	Wed, Mar 24, 2021	34.07	34.72	33.65	34.42
1934	NYSE	RTO	Tue, Mar 23, 2021	34.98	35.20	34.50	34.50
1933	NYSE	RTO	Mon, Mar 22, 2021	34.38	35.10	34.28	34.65
1932	NYSE	RTO	Fri, Mar 19, 2021	34.00	34.53	33.82	33.83
1931	NYSE	RTO	Thu, Mar 18, 2021	34.67	34.68	34.00	34.18
1930	NYSE	RTO	Wed, Mar 17, 2021	34.55	34.71	34.33	34.45
1929	NYSE	RTO	Tue, Mar 16, 2021	34.49	34.49	34.13	34.49
1928	NYSE	RTO	Mon, Mar 15, 2021	33.41	33.94	33.05	33.06
1927	NYSE	RTO	Fri, Mar 12, 2021	33.40	33.52	33.12	33.52
1926	NYSE	RTO	Thu, Mar 11, 2021	32.92	33.65	32.92	33.62
1925	NYSE	RTO	Wed, Mar 10, 2021	33.27	33.27	32.42	32.79
1924	NYSE	RTO	Tue, Mar 9, 2021	33.61	33.74	33.07	33.29
1923	NYSE	RTO	Mon, Mar 8, 2021	32.87	33.26	32.53	33.00
1922	NYSE	RTO	Fri, Mar 5, 2021	34.32	34.49	33.75	34.47
1921	NYSE	RTO	Thu, Mar 4, 2021	33.68	34.53	33.68	34.06
1920	NYSE	RTO	Wed, Mar 3, 2021	33.70	34.55	33.47	34.00
1919	NYSE	RTO	Tue, Mar 2, 2021	34.29	34.29	33.16	33.73
1918	NYSE	RTO	Mon, Mar 1, 2021	33.74	34.01	33.40	33.77
1917	NYSE	RTO	Fri, Feb 26, 2021	33.41	33.68	32.87	33.18
1916	NYSE	RTO	Thu, Feb 25, 2021	33.84	34.00	33.25	33.57
1915	NYSE	RTO	Wed, Feb 24, 2021	33.85	34.50	33.41	34.19
1914	NYSE	RTO	Tue, Feb 23, 2021	33.90	34.78	33.90	34.78
1913	NYSE	RTO	Mon, Feb 22, 2021	35.45	36.50	34.54	34.87
1912	NYSE	RTO	Fri, Feb 19, 2021	36.11	36.11	35.45	35.73
1911	NYSE	RTO	Thu, Feb 18, 2021	36.59	36.59	36.08	36.52
1910	NYSE	RTO	Wed, Feb 17, 2021	36.30	36.60	36.01	36.57
1909	NYSE	RTO	Tue, Feb 16, 2021	37.58	37.58	36.69	37.04
1908	NYSE	RTO	Fri, Feb 12, 2021	37.14	37.24	36.45	37.03
1907	NYSE	RTO	Thu, Feb 11, 2021	36.04	36.35	35.95	36.33
1906	NYSE	RTO	Wed, Feb 10, 2021	36.19	36.20	35.62	36.04
1905	NYSE	RTO	Tue, Feb 9, 2021	35.98	36.43	35.96	36.43
1904	NYSE	RTO	Mon, Feb 8, 2021	35.91	35.95	35.42	35.82
1903	NYSE	RTO	Fri, Feb 5, 2021	35.85	35.98	35.52	35.89
1902	NYSE	RTO	Thu, Feb 4, 2021	35.48	36.36	35.48	36.36
1901	NYSE	RTO	Wed, Feb 3, 2021	36.59	37.19	35.89	36.63
1900	NYSE	RTO	Tue, Feb 2, 2021	34.94	36.19	34.94	36.19
1899	NYSE	RTO	Mon, Feb 1, 2021	35.70	35.90	35.20	35.76
1898	NYSE	RTO	Fri, Jan 29, 2021	35.12	35.12	34.56	34.82
1897	NYSE	RTO	Thu, Jan 28, 2021	35.15	35.38	34.90	35.16
1896	NYSE	RTO	Wed, Jan 27, 2021	34.79	35.74	34.79	35.15
1895	NYSE	RTO	Tue, Jan 26, 2021	36.46	36.53	36.08	36.32
1894	NYSE	RTO	Mon, Jan 25, 2021	36.09	36.84	36.09	36.42
1893	NYSE	RTO	Fri, Jan 22, 2021	36.84	36.85	36.49	36.85
1892	NYSE	RTO	Thu, Jan 21, 2021	36.55	36.96	36.53	36.96
1891	NYSE	RTO	Wed, Jan 20, 2021	36.07	36.37	35.92	36.37
1890	NYSE	RTO	Tue, Jan 19, 2021	36.18	36.33	35.69	36.33
1889	NYSE	RTO	Fri, Jan 15, 2021	36.21	36.32	35.81	36.21
1888	NYSE	RTO	Thu, Jan 14, 2021	36.59	36.90	36.57	36.75
1887	NYSE	RTO	Wed, Jan 13, 2021	36.93	37.21	36.84	37.21
1886	NYSE	RTO	Tue, Jan 12, 2021	36.76	36.90	36.47	36.61
1885	NYSE	RTO	Mon, Jan 11, 2021	36.96	37.29	36.73	37.29
1884	NYSE	RTO	Fri, Jan 8, 2021	37.81	37.86	36.93	37.86
1883	NYSE	RTO	Thu, Jan 7, 2021	36.41	36.88	36.41	36.88
1882	NYSE	RTO	Wed, Jan 6, 2021	37.02	37.60	36.30	37.11
1881	NYSE	RTO	Tue, Jan 5, 2021	36.41	36.71	36.20	36.71
1880	NYSE	RTO	Mon, Jan 4, 2021	36.66	36.87	36.24	36.70
1879	NYSE	RTO	Thu, Dec 31, 2020	35.85	35.95	35.05	35.60
1878	NYSE	RTO	Wed, Dec 30, 2020	35.77	35.94	35.51	35.51
1877	NYSE	RTO	Tue, Dec 29, 2020	35.95	36.35	35.71	36.27
1876	NYSE	RTO	Mon, Dec 28, 2020	35.60	35.81	34.50	34.50
1875	NYSE	RTO	Thu, Dec 24, 2020	34.74	35.12	34.61	35.12
1874	NYSE	RTO	Wed, Dec 23, 2020	35.07	35.22	34.75	35.22
1873	NYSE	RTO	Tue, Dec 22, 2020	34.50	35.07	34.50	34.79
1872	NYSE	RTO	Mon, Dec 21, 2020	34.52	35.35	34.09	34.75
1871	NYSE	RTO	Fri, Dec 18, 2020	35.89	36.03	35.40	36.03
1870	NYSE	RTO	Thu, Dec 17, 2020	35.17	35.68	35.12	35.12
1869	NYSE	RTO	Wed, Dec 16, 2020	35.04	35.31	34.70	35.02
1868	NYSE	RTO	Tue, Dec 15, 2020	34.68	34.69	34.19	34.69
1867	NYSE	RTO	Mon, Dec 14, 2020	33.45	34.05	33.33	33.60
1866	NYSE	RTO	Fri, Dec 11, 2020	32.95	33.42	32.88	33.22
1865	NYSE	RTO	Thu, Dec 10, 2020	33.64	33.99	33.51	33.75
1864	NYSE	RTO	Wed, Dec 9, 2020	34.09	34.09	33.71	34.05
1863	NYSE	RTO	Tue, Dec 8, 2020	33.51	34.35	33.37	34.20
1862	NYSE	RTO	Mon, Dec 7, 2020	33.53	34.00	33.47	33.63
1861	NYSE	RTO	Fri, Dec 4, 2020	34.06	34.06	33.50	33.96
1860	NYSE	RTO	Thu, Dec 3, 2020	33.99	34.25	33.57	33.64
1859	NYSE	RTO	Wed, Dec 2, 2020	33.79	33.79	33.10	33.29
1858	NYSE	RTO	Tue, Dec 1, 2020	33.05	33.79	33.05	33.40
1857	NYSE	RTO	Mon, Nov 30, 2020	33.60	33.83	33.30	33.66
1856	NYSE	RTO	Fri, Nov 27, 2020	33.04	33.20	32.69	33.17
1855	NYSE	RTO	Wed, Nov 25, 2020	33.39	33.39	32.81	32.90
1854	NYSE	RTO	Tue, Nov 24, 2020	33.07	33.07	32.51	32.97
1853	NYSE	RTO	Mon, Nov 23, 2020	34.82	34.82	33.73	34.09
1852	NYSE	RTO	Fri, Nov 20, 2020	34.71	35.10	34.55	34.93
1851	NYSE	RTO	Thu, Nov 19, 2020	34.39	34.95	33.89	34.49
1850	NYSE	RTO	Wed, Nov 18, 2020	34.74	35.30	34.45	34.45
1849	NYSE	RTO	Tue, Nov 17, 2020	34.26	35.04	34.26	34.70
1848	NYSE	RTO	Mon, Nov 16, 2020	34.63	35.27	34.51	34.51
1847	NYSE	RTO	Fri, Nov 13, 2020	35.75	36.25	35.75	36.16
1846	NYSE	RTO	Thu, Nov 12, 2020	36.35	36.41	35.98	36.30
1845	NYSE	RTO	Wed, Nov 11, 2020	35.77	36.10	35.77	35.98
1844	NYSE	RTO	Tue, Nov 10, 2020	34.89	35.42	34.89	35.36
1843	NYSE	RTO	Mon, Nov 9, 2020	36.76	36.76	35.85	35.88
1842	NYSE	RTO	Fri, Nov 6, 2020	37.22	37.58	37.12	37.58
1841	NYSE	RTO	Thu, Nov 5, 2020	37.55	37.72	37.51	37.65
1840	NYSE	RTO	Wed, Nov 4, 2020	36.20	36.80	36.09	36.73
1839	NYSE	RTO	Tue, Nov 3, 2020	35.14	35.50	35.00	35.44
1838	NYSE	RTO	Mon, Nov 2, 2020	34.12	34.54	33.87	34.07
1837	NYSE	RTO	Fri, Oct 30, 2020	34.06	34.72	33.87	34.28
1836	NYSE	RTO	Thu, Oct 29, 2020	34.95	35.19	34.77	35.07
1835	NYSE	RTO	Wed, Oct 28, 2020	35.08	35.48	34.58	34.58
1834	NYSE	RTO	Tue, Oct 27, 2020	35.91	36.32	35.77	36.06
1833	NYSE	RTO	Mon, Oct 26, 2020	36.04	36.13	35.75	36.08
1832	NYSE	RTO	Fri, Oct 23, 2020	36.30	36.33	35.91	36.18
1831	NYSE	RTO	Thu, Oct 22, 2020	35.57	35.65	34.94	35.34
1830	NYSE	RTO	Wed, Oct 21, 2020	34.30	34.30	33.92	34.14
1829	NYSE	RTO	Tue, Oct 20, 2020	34.66	34.78	34.37	34.40
1828	NYSE	RTO	Mon, Oct 19, 2020	34.48	34.48	34.05	34.12
1827	NYSE	RTO	Fri, Oct 16, 2020	34.85	35.12	34.70	34.75
1826	NYSE	RTO	Thu, Oct 15, 2020	34.36	34.52	34.15	34.50
1825	NYSE	RTO	Wed, Oct 14, 2020	35.16	35.43	35.07	35.26
1824	NYSE	RTO	Tue, Oct 13, 2020	35.56	36.02	35.45	35.87
1823	NYSE	RTO	Mon, Oct 12, 2020	35.56	36.09	35.56	35.72
1822	NYSE	RTO	Fri, Oct 9, 2020	34.98	35.43	34.98	35.37
1821	NYSE	RTO	Thu, Oct 8, 2020	34.52	34.61	34.37	34.41
1820	NYSE	RTO	Wed, Oct 7, 2020	34.16	34.52	33.96	34.14
1819	NYSE	RTO	Tue, Oct 6, 2020	33.96	34.03	33.61	33.82
1818	NYSE	RTO	Mon, Oct 5, 2020	35.22	35.44	35.17	35.32
1817	NYSE	RTO	Fri, Oct 2, 2020	34.94	35.34	34.94	35.02
1816	NYSE	RTO	Thu, Oct 1, 2020	34.81	35.03	34.70	34.90
1815	NYSE	RTO	Wed, Sep 30, 2020	35.02	35.51	34.58	34.90
1814	NYSE	RTO	Tue, Sep 29, 2020	35.42	35.61	35.21	35.61
1813	NYSE	RTO	Mon, Sep 28, 2020	35.39	35.39	35.05	35.29
1812	NYSE	RTO	Fri, Sep 25, 2020	34.40	35.21	34.40	35.03
1811	NYSE	RTO	Thu, Sep 24, 2020	34.31	34.86	34.16	34.45
1810	NYSE	RTO	Wed, Sep 23, 2020	35.10	35.29	34.51	34.75
1809	NYSE	RTO	Tue, Sep 22, 2020	34.20	34.38	33.97	34.27
1808	NYSE	RTO	Mon, Sep 21, 2020	34.85	34.91	34.51	34.66
1807	NYSE	RTO	Fri, Sep 18, 2020	36.34	36.70	36.12	36.22
1806	NYSE	RTO	Thu, Sep 17, 2020	36.22	36.39	36.10	36.18
1805	NYSE	RTO	Wed, Sep 16, 2020	35.93	35.93	35.33	35.36
1804	NYSE	RTO	Tue, Sep 15, 2020	35.43	35.66	35.20	35.39
1803	NYSE	RTO	Mon, Sep 14, 2020	35.55	35.71	35.20	35.22
1802	NYSE	RTO	Fri, Sep 11, 2020	34.83	35.60	34.83	35.40
1801	NYSE	RTO	Thu, Sep 10, 2020	35.50	35.54	34.94	35.16
1800	NYSE	RTO	Wed, Sep 9, 2020	35.52	36.10	35.52	36.00
1799	NYSE	RTO	Tue, Sep 8, 2020	34.22	35.71	34.22	35.56
1798	NYSE	RTO	Fri, Sep 4, 2020	34.26	34.57	33.42	34.57
1797	NYSE	RTO	Thu, Sep 3, 2020	35.68	35.72	34.44	34.44
1796	NYSE	RTO	Wed, Sep 2, 2020	36.05	36.47	35.99	36.47
1795	NYSE	RTO	Tue, Sep 1, 2020	35.38	35.98	35.38	35.92
1794	NYSE	RTO	Mon, Aug 31, 2020	36.20	36.20	35.45	35.96
1793	NYSE	RTO	Fri, Aug 28, 2020	35.54	36.03	35.54	35.68
1792	NYSE	RTO	Thu, Aug 27, 2020	35.83	36.05	35.25	35.39
1791	NYSE	RTO	Wed, Aug 26, 2020	35.43	36.20	35.40	35.84
1790	NYSE	RTO	Tue, Aug 25, 2020	35.65	35.70	35.23	35.70
1789	NYSE	RTO	Mon, Aug 24, 2020	35.77	35.80	35.20	35.43
1788	NYSE	RTO	Fri, Aug 21, 2020	34.70	35.04	34.68	34.90
1787	NYSE	RTO	Thu, Aug 20, 2020	34.56	35.37	34.51	35.36
1786	NYSE	RTO	Wed, Aug 19, 2020	35.02	35.28	34.63	34.78
1785	NYSE	RTO	Tue, Aug 18, 2020	34.82	35.11	34.82	35.07
1784	NYSE	RTO	Mon, Aug 17, 2020	35.01	35.34	35.01	35.18
1783	NYSE	RTO	Fri, Aug 14, 2020	34.81	34.96	34.65	34.73
1782	NYSE	RTO	Thu, Aug 13, 2020	34.91	35.27	34.91	34.97
1781	NYSE	RTO	Wed, Aug 12, 2020	34.54	35.30	34.54	34.86
1780	NYSE	RTO	Tue, Aug 11, 2020	34.97	35.10	34.34	34.55
1779	NYSE	RTO	Mon, Aug 10, 2020	36.28	36.33	35.81	36.04
1778	NYSE	RTO	Fri, Aug 7, 2020	35.70	36.32	35.67	36.15
1777	NYSE	RTO	Thu, Aug 6, 2020	35.62	36.10	35.58	36.00
1776	NYSE	RTO	Wed, Aug 5, 2020	36.12	36.15	35.79	36.07
1775	NYSE	RTO	Tue, Aug 4, 2020	34.75	35.86	34.75	35.69
1774	NYSE	RTO	Mon, Aug 3, 2020	35.82	36.60	35.82	36.50
1773	NYSE	RTO	Fri, Jul 31, 2020	35.90	36.11	35.05	35.67
1772	NYSE	RTO	Thu, Jul 30, 2020	36.56	37.53	36.41	37.11
1771	NYSE	RTO	Wed, Jul 29, 2020	35.82	36.29	35.82	36.18
1770	NYSE	RTO	Tue, Jul 28, 2020	35.47	35.90	35.41	35.70
1769	NYSE	RTO	Mon, Jul 27, 2020	35.73	35.85	35.02	35.84
1768	NYSE	RTO	Fri, Jul 24, 2020	35.14	35.50	34.77	35.45
1767	NYSE	RTO	Thu, Jul 23, 2020	35.68	36.00	35.42	35.60
1766	NYSE	RTO	Wed, Jul 22, 2020	35.52	35.65	35.15	35.53
1765	NYSE	RTO	Tue, Jul 21, 2020	35.15	35.66	35.15	35.53
1764	NYSE	RTO	Mon, Jul 20, 2020	35.62	35.89	35.32	35.61
1763	NYSE	RTO	Fri, Jul 17, 2020	34.57	35.49	34.57	34.79
1762	NYSE	RTO	Thu, Jul 16, 2020	34.71	35.51	34.71	35.39
1761	NYSE	RTO	Wed, Jul 15, 2020	35.04	35.35	34.57	35.26
1760	NYSE	RTO	Tue, Jul 14, 2020	34.29	34.88	34.18	34.55
1759	NYSE	RTO	Mon, Jul 13, 2020	34.52	34.83	34.15	34.25
1758	NYSE	RTO	Fri, Jul 10, 2020	33.92	33.92	33.21	33.65
1757	NYSE	RTO	Thu, Jul 9, 2020	33.90	34.03	33.06	33.69
1756	NYSE	RTO	Wed, Jul 8, 2020	33.50	33.78	32.85	33.43
1755	NYSE	RTO	Tue, Jul 7, 2020	33.00	33.29	32.78	32.78
1754	NYSE	RTO	Mon, Jul 6, 2020	33.03	33.33	32.77	33.23
1753	NYSE	RTO	Thu, Jul 2, 2020	33.02	33.20	32.55	32.84
1752	NYSE	RTO	Wed, Jul 1, 2020	32.49	32.96	32.49	32.79
1751	NYSE	RTO	Tue, Jun 30, 2020	31.67	32.40	31.67	32.40
1750	NYSE	RTO	Mon, Jun 29, 2020	31.83	32.38	31.64	32.31
1749	NYSE	RTO	Fri, Jun 26, 2020	32.01	32.35	31.36	31.39
1748	NYSE	RTO	Thu, Jun 25, 2020	31.19	31.89	31.12	31.45
1747	NYSE	RTO	Wed, Jun 24, 2020	31.10	31.57	30.55	30.83
1746	NYSE	RTO	Tue, Jun 23, 2020	32.45	32.60	31.75	32.51
1745	NYSE	RTO	Mon, Jun 22, 2020	31.86	32.49	31.51	32.49
1744	NYSE	RTO	Fri, Jun 19, 2020	32.05	32.05	31.20	31.90
1743	NYSE	RTO	Thu, Jun 18, 2020	32.14	32.23	31.78	32.13
1742	NYSE	RTO	Wed, Jun 17, 2020	31.38	32.22	31.38	31.75
1741	NYSE	RTO	Tue, Jun 16, 2020	32.15	32.20	31.35	31.35
1740	NYSE	RTO	Mon, Jun 15, 2020	30.58	31.69	30.42	31.61
1739	NYSE	RTO	Fri, Jun 12, 2020	30.92	31.01	30.10	30.26
1738	NYSE	RTO	Thu, Jun 11, 2020	31.57	31.71	30.62	30.85
1737	NYSE	RTO	Wed, Jun 10, 2020	31.24	32.02	30.80	31.79
1736	NYSE	RTO	Tue, Jun 9, 2020	29.73	31.02	29.73	29.96
1735	NYSE	RTO	Mon, Jun 8, 2020	30.19	31.43	30.19	31.08
1734	NYSE	RTO	Fri, Jun 5, 2020	30.96	31.29	30.55	30.72
1733	NYSE	RTO	Thu, Jun 4, 2020	31.10	31.65	31.07	31.55
1732	NYSE	RTO	Wed, Jun 3, 2020	31.76	32.30	31.56	32.20
1731	NYSE	RTO	Tue, Jun 2, 2020	31.88	31.88	31.06	31.59
1730	NYSE	RTO	Mon, Jun 1, 2020	30.82	31.60	30.82	31.21
1729	NYSE	RTO	Fri, May 29, 2020	31.22	31.35	30.41	31.35
1728	NYSE	RTO	Thu, May 28, 2020	30.07	31.10	30.07	30.15
1727	NYSE	RTO	Wed, May 27, 2020	29.85	30.55	29.65	30.18
1726	NYSE	RTO	Tue, May 26, 2020	30.86	31.35	30.56	30.56
1725	NYSE	RTO	Fri, May 22, 2020	29.98	30.87	29.98	30.26
1724	NYSE	RTO	Thu, May 21, 2020	30.61	30.89	30.15	30.27
1723	NYSE	RTO	Wed, May 20, 2020	30.65	31.40	30.15	30.24
1722	NYSE	RTO	Tue, May 19, 2020	29.58	30.16	29.54	30.13
1721	NYSE	RTO	Mon, May 18, 2020	29.32	29.78	29.04	29.75
1720	NYSE	RTO	Fri, May 15, 2020	28.74	28.95	28.28	28.37
1719	NYSE	RTO	Thu, May 14, 2020	28.24	28.74	28.00	28.31
1718	NYSE	RTO	Wed, May 13, 2020	29.62	30.20	29.48	29.48
1717	NYSE	RTO	Tue, May 12, 2020	30.52	30.74	29.43	30.03
1716	NYSE	RTO	Mon, May 11, 2020	29.17	30.38	29.17	30.32
1715	NYSE	RTO	Fri, May 8, 2020	29.70	30.80	29.70	30.76
1714	NYSE	RTO	Thu, May 7, 2020	29.89	30.53	29.73	30.40
1713	NYSE	RTO	Wed, May 6, 2020	29.87	29.89	29.39	29.39
1712	NYSE	RTO	Tue, May 5, 2020	29.16	30.21	29.05	29.15
1711	NYSE	RTO	Mon, May 4, 2020	29.97	30.00	29.20	29.21
1710	NYSE	RTO	Fri, May 1, 2020	28.77	29.60	28.11	29.38
1709	NYSE	RTO	Thu, Apr 30, 2020	30.04	30.43	29.43	29.69
1708	NYSE	RTO	Wed, Apr 29, 2020	29.61	29.97	29.37	29.67
1707	NYSE	RTO	Tue, Apr 28, 2020	29.75	30.55	29.50	29.54
1706	NYSE	RTO	Mon, Apr 27, 2020	29.35	29.60	28.51	29.41
1705	NYSE	RTO	Fri, Apr 24, 2020	27.92	28.17	27.24	27.93
1704	NYSE	RTO	Thu, Apr 23, 2020	28.24	28.94	27.51	27.85
1703	NYSE	RTO	Wed, Apr 22, 2020	28.00	28.54	27.90	28.48
1702	NYSE	RTO	Tue, Apr 21, 2020	27.25	27.59	27.08	27.20
1701	NYSE	RTO	Mon, Apr 20, 2020	27.81	29.22	27.81	28.59
1700	NYSE	RTO	Fri, Apr 17, 2020	27.01	27.98	26.78	27.98
1699	NYSE	RTO	Thu, Apr 16, 2020	25.82	26.26	25.28	25.51
1698	NYSE	RTO	Wed, Apr 15, 2020	24.51	25.32	24.26	25.12
1697	NYSE	RTO	Tue, Apr 14, 2020	25.60	26.30	25.19	25.19
1696	NYSE	RTO	Mon, Apr 13, 2020	24.55	25.16	23.96	24.56
1695	NYSE	RTO	Thu, Apr 9, 2020	24.60	25.15	24.35	24.52
1694	NYSE	RTO	Wed, Apr 8, 2020	24.57	25.14	23.79	24.95
1693	NYSE	RTO	Tue, Apr 7, 2020	25.14	25.14	23.89	24.91
1692	NYSE	RTO	Mon, Apr 6, 2020	24.37	24.40	23.40	24.10
1691	NYSE	RTO	Fri, Apr 3, 2020	23.63	23.95	23.23	23.82
1690	NYSE	RTO	Thu, Apr 2, 2020	23.60	24.01	23.03	24.01
1689	NYSE	RTO	Wed, Apr 1, 2020	22.57	23.39	22.28	22.93
1688	NYSE	RTO	Tue, Mar 31, 2020	24.48	25.28	23.52	24.11
1687	NYSE	RTO	Mon, Mar 30, 2020	23.22	24.92	23.22	24.52
1686	NYSE	RTO	Fri, Mar 27, 2020	22.59	23.43	21.80	22.96
1685	NYSE	RTO	Thu, Mar 26, 2020	20.35	24.73	20.35	24.07
1684	NYSE	RTO	Wed, Mar 25, 2020	18.39	20.65	17.93	19.96
1683	NYSE	RTO	Tue, Mar 24, 2020	21.90	22.57	21.50	21.90
1682	NYSE	RTO	Mon, Mar 23, 2020	20.77	21.27	20.59	20.73
1681	NYSE	RTO	Fri, Mar 20, 2020	21.85	22.76	21.39	21.54
1680	NYSE	RTO	Thu, Mar 19, 2020	19.26	21.31	19.01	20.42
1679	NYSE	RTO	Wed, Mar 18, 2020	21.73	22.31	20.50	21.35
1678	NYSE	RTO	Tue, Mar 17, 2020	23.67	25.45	23.50	24.97
1677	NYSE	RTO	Mon, Mar 16, 2020	24.84	25.31	24.00	24.47
1676	NYSE	RTO	Fri, Mar 13, 2020	27.87	28.43	26.35	28.43
1675	NYSE	RTO	Thu, Mar 12, 2020	27.27	28.11	26.05	27.67
1674	NYSE	RTO	Wed, Mar 11, 2020	30.20	30.59	29.47	29.47
1673	NYSE	RTO	Tue, Mar 10, 2020	30.98	31.43	30.54	31.39
1672	NYSE	RTO	Mon, Mar 9, 2020	31.41	32.17	30.28	31.63
1671	NYSE	RTO	Fri, Mar 6, 2020	33.13	33.25	32.82	33.24
1670	NYSE	RTO	Thu, Mar 5, 2020	33.68	33.98	33.20	33.90
1669	NYSE	RTO	Wed, Mar 4, 2020	34.22	34.44	33.85	34.43
1668	NYSE	RTO	Tue, Mar 3, 2020	34.16	34.79	33.63	34.07
1667	NYSE	RTO	Mon, Mar 2, 2020	32.89	33.32	32.68	33.17
1666	NYSE	RTO	Fri, Feb 28, 2020	31.50	31.79	31.22	31.35
1665	NYSE	RTO	Thu, Feb 27, 2020	32.72	33.49	32.27	32.65
1664	NYSE	RTO	Wed, Feb 26, 2020	32.25	32.70	31.87	32.53
1663	NYSE	RTO	Tue, Feb 25, 2020	32.99	32.99	31.72	32.27
1662	NYSE	RTO	Mon, Feb 24, 2020	32.88	33.04	32.52	33.02
1661	NYSE	RTO	Fri, Feb 21, 2020	33.47	33.57	33.19	33.49
1660	NYSE	RTO	Thu, Feb 20, 2020	33.15	33.21	32.90	33.03
1659	NYSE	RTO	Wed, Feb 19, 2020	33.05	33.39	33.05	33.37
1658	NYSE	RTO	Tue, Feb 18, 2020	32.90	33.04	32.85	33.04
1657	NYSE	RTO	Fri, Feb 14, 2020	32.62	32.66	32.45	32.66
1656	NYSE	RTO	Thu, Feb 13, 2020	32.52	32.64	32.17	32.51
1655	NYSE	RTO	Wed, Feb 12, 2020	32.59	32.64	32.35	32.64
1654	NYSE	RTO	Tue, Feb 11, 2020	32.61	32.76	32.61	32.63
1653	NYSE	RTO	Mon, Feb 10, 2020	32.62	32.77	32.51	32.52
1652	NYSE	RTO	Fri, Feb 7, 2020	32.85	33.15	32.62	32.93
1651	NYSE	RTO	Thu, Feb 6, 2020	32.57	33.45	32.57	33.43
1650	NYSE	RTO	Wed, Feb 5, 2020	32.85	33.09	32.67	33.08
1649	NYSE	RTO	Tue, Feb 4, 2020	32.19	32.38	31.97	32.24
1648	NYSE	RTO	Mon, Feb 3, 2020	31.48	31.89	31.48	31.79
1647	NYSE	RTO	Fri, Jan 31, 2020	31.19	31.52	30.90	31.31
1646	NYSE	RTO	Thu, Jan 30, 2020	31.14	31.51	31.06	31.47
1645	NYSE	RTO	Wed, Jan 29, 2020	31.17	31.55	31.05	31.46
1644	NYSE	RTO	Tue, Jan 28, 2020	31.13	31.52	30.79	31.49
1643	NYSE	RTO	Mon, Jan 27, 2020	31.25	31.40	30.54	31.00
1642	NYSE	RTO	Fri, Jan 24, 2020	31.77	31.95	31.52	31.59
1641	NYSE	RTO	Thu, Jan 23, 2020	30.86	31.25	30.79	31.02
1640	NYSE	RTO	Wed, Jan 22, 2020	30.99	31.61	30.93	31.61
1639	NYSE	RTO	Tue, Jan 21, 2020	30.69	31.03	30.67	31.01
1638	NYSE	RTO	Fri, Jan 17, 2020	30.79	31.09	30.79	30.87
1637	NYSE	RTO	Thu, Jan 16, 2020	30.37	30.72	30.35	30.66
1636	NYSE	RTO	Wed, Jan 15, 2020	30.10	30.33	30.10	30.32
1635	NYSE	RTO	Tue, Jan 14, 2020	29.74	29.80	29.53	29.79
1634	NYSE	RTO	Mon, Jan 13, 2020	29.50	29.50	29.24	29.28
1633	NYSE	RTO	Fri, Jan 10, 2020	29.76	29.82	29.72	29.74
1632	NYSE	RTO	Thu, Jan 9, 2020	29.66	30.12	29.62	29.90
1631	NYSE	RTO	Wed, Jan 8, 2020	29.39	29.68	29.20	29.51
1630	NYSE	RTO	Tue, Jan 7, 2020	29.06	29.24	28.88	29.09
1629	NYSE	RTO	Mon, Jan 6, 2020	29.72	30.11	29.72	29.90
1628	NYSE	RTO	Fri, Jan 3, 2020	29.65	30.28	29.65	30.09
1627	NYSE	RTO	Thu, Jan 2, 2020	29.98	30.39	29.90	30.05
1626	NYSE	RTO	Tue, Dec 31, 2019	30.34	30.47	30.20	30.47
1625	NYSE	RTO	Mon, Dec 30, 2019	30.23	30.29	29.97	30.12
1624	NYSE	RTO	Fri, Dec 27, 2019	30.30	30.74	30.30	30.70
1623	NYSE	RTO	Thu, Dec 26, 2019	30.37	30.49	30.26	30.32
1622	NYSE	RTO	Tue, Dec 24, 2019	30.08	30.41	29.75	30.25
1621	NYSE	RTO	Mon, Dec 23, 2019	30.02	30.12	29.72	29.79
1620	NYSE	RTO	Fri, Dec 20, 2019	29.88	30.45	29.74	29.85
1619	NYSE	RTO	Thu, Dec 19, 2019	29.84	29.88	29.49	29.49
1618	NYSE	RTO	Wed, Dec 18, 2019	29.59	29.67	29.48	29.54
1617	NYSE	RTO	Tue, Dec 17, 2019	29.37	29.48	29.24	29.38
1616	NYSE	RTO	Mon, Dec 16, 2019	29.79	29.86	29.56	29.56
1615	NYSE	RTO	Fri, Dec 13, 2019	29.34	29.34	28.36	28.46
1614	NYSE	RTO	Thu, Dec 12, 2019	29.10	29.23	28.57	29.10
1613	NYSE	RTO	Wed, Dec 11, 2019	28.80	29.29	28.73	28.95
1612	NYSE	RTO	Tue, Dec 10, 2019	28.59	28.98	28.54	28.76
1611	NYSE	RTO	Mon, Dec 9, 2019	28.64	28.80	28.52	28.80
1610	NYSE	RTO	Fri, Dec 6, 2019	28.97	29.44	28.96	29.44
1609	NYSE	RTO	Thu, Dec 5, 2019	28.81	29.34	28.73	29.10
1608	NYSE	RTO	Wed, Dec 4, 2019	28.71	29.01	28.48	28.52
1607	NYSE	RTO	Tue, Dec 3, 2019	28.59	28.93	28.48	28.71
1606	NYSE	RTO	Mon, Dec 2, 2019	28.84	29.06	28.63	28.78
1605	NYSE	RTO	Fri, Nov 29, 2019	28.99	29.33	28.99	29.30
1604	NYSE	RTO	Wed, Nov 27, 2019	29.02	29.53	29.02	29.37
1603	NYSE	RTO	Tue, Nov 26, 2019	29.23	29.42	29.10	29.20
1602	NYSE	RTO	Mon, Nov 25, 2019	29.06	29.42	28.98	29.12
1601	NYSE	RTO	Fri, Nov 22, 2019	28.57	28.75	28.35	28.35
1600	NYSE	RTO	Thu, Nov 21, 2019	28.50	28.81	28.43	28.75
1599	NYSE	RTO	Wed, Nov 20, 2019	28.67	29.06	28.67	28.99
1598	NYSE	RTO	Tue, Nov 19, 2019	29.08	29.31	28.74	29.03
1597	NYSE	RTO	Mon, Nov 18, 2019	28.82	29.19	28.82	28.90
1596	NYSE	RTO	Fri, Nov 15, 2019	28.80	29.21	28.73	29.21
1595	NYSE	RTO	Thu, Nov 14, 2019	28.80	29.15	28.75	28.84
1594	NYSE	RTO	Wed, Nov 13, 2019	28.35	28.75	28.34	28.65
1593	NYSE	RTO	Tue, Nov 12, 2019	28.02	28.29	27.96	28.18
1592	NYSE	RTO	Mon, Nov 11, 2019	28.00	28.48	28.00	28.26
1591	NYSE	RTO	Fri, Nov 8, 2019	28.27	28.55	28.05	28.55
1590	NYSE	RTO	Thu, Nov 7, 2019	28.35	28.71	28.30	28.42
1589	NYSE	RTO	Wed, Nov 6, 2019	28.44	28.64	28.27	28.64
1588	NYSE	RTO	Tue, Nov 5, 2019	28.42	28.67	28.29	28.67
1587	NYSE	RTO	Mon, Nov 4, 2019	29.00	29.31	28.91	29.26
1586	NYSE	RTO	Fri, Nov 1, 2019	29.68	29.80	29.35	29.40
1585	NYSE	RTO	Thu, Oct 31, 2019	29.60	30.05	29.59	30.05
1584	NYSE	RTO	Wed, Oct 30, 2019	29.34	29.70	29.23	29.69
1583	NYSE	RTO	Tue, Oct 29, 2019	28.61	29.29	28.61	29.00
1582	NYSE	RTO	Mon, Oct 28, 2019	28.76	29.34	28.76	29.09
1581	NYSE	RTO	Fri, Oct 25, 2019	28.53	28.90	28.48	28.70
1580	NYSE	RTO	Thu, Oct 24, 2019	28.45	29.16	28.45	29.10
1579	NYSE	RTO	Wed, Oct 23, 2019	28.55	28.79	28.25	28.79
1578	NYSE	RTO	Tue, Oct 22, 2019	29.51	29.51	28.79	29.02
1577	NYSE	RTO	Mon, Oct 21, 2019	28.53	29.12	28.50	29.09
1576	NYSE	RTO	Fri, Oct 18, 2019	29.16	29.60	28.98	29.60
1575	NYSE	RTO	Thu, Oct 17, 2019	29.24	29.60	29.13	29.60
1574	NYSE	RTO	Wed, Oct 16, 2019	28.45	28.87	28.18	28.84
1573	NYSE	RTO	Tue, Oct 15, 2019	28.86	29.08	28.65	28.83
1572	NYSE	RTO	Mon, Oct 14, 2019	28.53	28.99	28.53	28.54
1571	NYSE	RTO	Fri, Oct 11, 2019	28.87	29.31	28.76	29.04
1570	NYSE	RTO	Thu, Oct 10, 2019	28.10	28.71	28.04	28.53
1569	NYSE	RTO	Wed, Oct 9, 2019	28.31	28.64	28.14	28.14
1568	NYSE	RTO	Tue, Oct 8, 2019	28.29	28.70	28.01	28.38
1567	NYSE	RTO	Mon, Oct 7, 2019	28.52	28.98	28.32	28.32
1566	NYSE	RTO	Fri, Oct 4, 2019	28.47	28.62	28.06	28.10
1565	NYSE	RTO	Thu, Oct 3, 2019	27.95	28.35	27.78	28.35
1564	NYSE	RTO	Wed, Oct 2, 2019	28.13	28.45	27.83	27.89
1563	NYSE	RTO	Tue, Oct 1, 2019	28.50	28.97	28.34	28.97
1562	NYSE	RTO	Mon, Sep 30, 2019	29.14	29.16	28.77	29.12
1561	NYSE	RTO	Fri, Sep 27, 2019	28.93	28.93	28.50	28.78
1560	NYSE	RTO	Thu, Sep 26, 2019	28.79	29.04	28.65	28.74
1559	NYSE	RTO	Wed, Sep 25, 2019	28.18	28.65	28.18	28.41
1558	NYSE	RTO	Tue, Sep 24, 2019	28.40	28.65	28.35	28.65
1557	NYSE	RTO	Mon, Sep 23, 2019	28.14	28.52	28.07	28.25
1556	NYSE	RTO	Fri, Sep 20, 2019	28.44	28.65	28.12	28.25
1555	NYSE	RTO	Thu, Sep 19, 2019	28.34	28.65	28.34	28.50
1554	NYSE	RTO	Wed, Sep 18, 2019	27.99	28.35	27.98	28.19
1553	NYSE	RTO	Tue, Sep 17, 2019	27.44	27.99	27.44	27.92
1552	NYSE	RTO	Mon, Sep 16, 2019	26.80	27.15	26.70	27.03
1551	NYSE	RTO	Fri, Sep 13, 2019	26.82	27.47	26.82	27.09
1550	NYSE	RTO	Thu, Sep 12, 2019	27.33	27.45	27.25	27.45
1549	NYSE	RTO	Wed, Sep 11, 2019	27.04	27.18	26.97	27.18
1548	NYSE	RTO	Tue, Sep 10, 2019	26.69	27.06	26.66	27.02
1547	NYSE	RTO	Mon, Sep 9, 2019	28.62	28.62	27.59	27.76
1546	NYSE	RTO	Fri, Sep 6, 2019	29.06	29.06	28.70	28.77
1545	NYSE	RTO	Thu, Sep 5, 2019	28.32	28.71	28.06	28.51
1544	NYSE	RTO	Wed, Sep 4, 2019	27.73	28.45	27.66	28.45
1543	NYSE	RTO	Tue, Sep 3, 2019	27.62	27.73	27.42	27.73
1542	NYSE	RTO	Fri, Aug 30, 2019	27.61	27.72	27.37	27.58
1541	NYSE	RTO	Thu, Aug 29, 2019	27.54	27.68	27.35	27.41
1540	NYSE	RTO	Wed, Aug 28, 2019	27.04	27.60	27.00	27.40
1539	NYSE	RTO	Tue, Aug 27, 2019	27.54	27.63	27.37	27.63
1538	NYSE	RTO	Mon, Aug 26, 2019	27.40	27.40	26.86	27.18
1537	NYSE	RTO	Fri, Aug 23, 2019	27.35	27.35	27.02	27.24
1536	NYSE	RTO	Thu, Aug 22, 2019	27.88	27.95	27.35	27.35
1535	NYSE	RTO	Wed, Aug 21, 2019	27.90	28.55	27.71	28.37
1534	NYSE	RTO	Tue, Aug 20, 2019	27.42	28.00	27.19	27.53
1533	NYSE	RTO	Mon, Aug 19, 2019	27.87	28.67	27.69	27.92
1532	NYSE	RTO	Fri, Aug 16, 2019	27.68	28.14	27.63	27.85
1531	NYSE	RTO	Thu, Aug 15, 2019	27.27	27.56	26.96	27.21
1530	NYSE	RTO	Wed, Aug 14, 2019	27.25	27.50	27.05	27.28
1529	NYSE	RTO	Tue, Aug 13, 2019	27.46	28.17	27.24	27.33
1528	NYSE	RTO	Mon, Aug 12, 2019	27.52	28.10	27.26	27.26
1527	NYSE	RTO	Fri, Aug 9, 2019	27.48	27.90	27.10	27.73
1526	NYSE	RTO	Thu, Aug 8, 2019	27.18	28.00	27.18	28.00
1525	NYSE	RTO	Wed, Aug 7, 2019	26.85	27.56	26.82	27.56
1524	NYSE	RTO	Tue, Aug 6, 2019	26.40	26.75	26.40	26.74
1523	NYSE	RTO	Mon, Aug 5, 2019	26.55	26.55	26.00	26.40
1522	NYSE	RTO	Fri, Aug 2, 2019	26.76	26.95	26.50	26.52
1521	NYSE	RTO	Thu, Aug 1, 2019	26.68	27.82	26.68	26.87
1520	NYSE	RTO	Wed, Jul 31, 2019	26.48	26.55	26.13	26.18
1519	NYSE	RTO	Tue, Jul 30, 2019	25.07	25.18	25.05	25.18
1518	NYSE	RTO	Mon, Jul 29, 2019	25.41	25.41	25.07	25.07
1517	NYSE	RTO	Fri, Jul 26, 2019	25.56	25.56	25.38	25.43
1516	NYSE	RTO	Thu, Jul 25, 2019	26.07	26.17	25.28	25.40
1515	NYSE	RTO	Wed, Jul 24, 2019	26.95	27.10	26.85	27.10
1514	NYSE	RTO	Tue, Jul 23, 2019	27.01	27.05	26.75	27.01
1513	NYSE	RTO	Mon, Jul 22, 2019	26.75	27.04	26.64	27.04
1512	NYSE	RTO	Fri, Jul 19, 2019	26.72	26.99	26.44	26.99
1511	NYSE	RTO	Thu, Jul 18, 2019	26.43	26.85	26.40	26.42
1510	NYSE	RTO	Wed, Jul 17, 2019	26.52	26.84	26.40	26.47
1509	NYSE	RTO	Tue, Jul 16, 2019	26.50	26.79	26.40	26.40
1508	NYSE	RTO	Mon, Jul 15, 2019	26.39	26.62	26.39	26.61
1507	NYSE	RTO	Fri, Jul 12, 2019	26.49	26.52	25.91	26.07
1506	NYSE	RTO	Thu, Jul 11, 2019	26.30	26.63	26.12	26.14
1505	NYSE	RTO	Wed, Jul 10, 2019	26.16	26.40	25.73	26.40
1504	NYSE	RTO	Tue, Jul 9, 2019	25.78	26.27	25.78	26.27
1503	NYSE	RTO	Mon, Jul 8, 2019	25.91	26.34	25.69	26.34
1502	NYSE	RTO	Fri, Jul 5, 2019	25.74	25.91	25.61	25.91
1501	NYSE	RTO	Wed, Jul 3, 2019	26.05	26.37	25.78	26.37
1500	NYSE	RTO	Tue, Jul 2, 2019	25.82	26.06	25.54	25.59
1499	NYSE	RTO	Mon, Jul 1, 2019	25.51	25.70	25.02	25.36
1498	NYSE	RTO	Fri, Jun 28, 2019	25.28	25.95	25.19	25.57
1497	NYSE	RTO	Thu, Jun 27, 2019	25.50	25.68	25.20	25.36
1496	NYSE	RTO	Wed, Jun 26, 2019	25.77	25.89	25.21	25.69
1495	NYSE	RTO	Tue, Jun 25, 2019	25.87	26.04	25.33	26.04
1494	NYSE	RTO	Mon, Jun 24, 2019	25.97	26.25	25.76	26.00
1493	NYSE	RTO	Fri, Jun 21, 2019	25.55	25.69	25.03	25.15
1492	NYSE	RTO	Thu, Jun 20, 2019	25.69	26.00	25.24	25.53
1491	NYSE	RTO	Wed, Jun 19, 2019	24.84	25.31	24.84	25.30
1490	NYSE	RTO	Tue, Jun 18, 2019	25.34	25.64	24.81	25.35
1489	NYSE	RTO	Mon, Jun 17, 2019	24.48	25.11	24.48	25.11
1488	NYSE	RTO	Fri, Jun 14, 2019	24.49	25.17	24.49	25.17
1487	NYSE	RTO	Thu, Jun 13, 2019	25.12	25.12	24.69	25.02
1486	NYSE	RTO	Wed, Jun 12, 2019	24.87	25.27	24.87	25.12
1485	NYSE	RTO	Tue, Jun 11, 2019	24.70	25.14	24.65	25.14
1484	NYSE	RTO	Mon, Jun 10, 2019	24.42	24.80	24.40	24.44
1483	NYSE	RTO	Fri, Jun 7, 2019	24.42	24.80	24.38	24.61
1482	NYSE	RTO	Thu, Jun 6, 2019	23.94	24.40	23.94	24.13
1481	NYSE	RTO	Wed, Jun 5, 2019	24.01	24.26	23.93	24.24
1480	NYSE	RTO	Tue, Jun 4, 2019	23.74	23.87	23.44	23.67
1479	NYSE	RTO	Mon, Jun 3, 2019	23.72	24.34	23.62	23.91
1478	NYSE	RTO	Fri, May 31, 2019	23.74	24.13	23.74	24.13
1477	NYSE	RTO	Thu, May 30, 2019	23.90	24.15	23.90	24.15
1476	NYSE	RTO	Wed, May 29, 2019	23.63	23.85	23.41	23.64
1475	NYSE	RTO	Tue, May 28, 2019	24.22	24.33	23.85	23.93
1474	NYSE	RTO	Fri, May 24, 2019	24.71	24.74	24.40	24.41
1473	NYSE	RTO	Thu, May 23, 2019	24.35	24.39	24.24	24.32
1472	NYSE	RTO	Wed, May 22, 2019	24.76	25.05	24.67	25.05
1471	NYSE	RTO	Tue, May 21, 2019	24.96	24.96	24.57	24.87
1470	NYSE	RTO	Mon, May 20, 2019	24.89	25.25	24.47	24.47
1469	NYSE	RTO	Fri, May 17, 2019	24.58	25.35	24.58	25.20
1468	NYSE	RTO	Thu, May 16, 2019	25.33	25.64	25.10	25.47
1467	NYSE	RTO	Wed, May 15, 2019	25.28	25.57	25.12	25.26
1466	NYSE	RTO	Tue, May 14, 2019	24.47	25.35	24.47	25.02
1465	NYSE	RTO	Mon, May 13, 2019	25.26	25.39	24.98	25.21
1464	NYSE	RTO	Fri, May 10, 2019	25.13	26.05	25.13	26.01
1463	NYSE	RTO	Thu, May 9, 2019	25.43	25.43	24.77	25.05
1462	NYSE	RTO	Wed, May 8, 2019	25.60	25.77	25.40	25.73
1461	NYSE	RTO	Tue, May 7, 2019	25.76	26.68	25.21	25.55
1460	NYSE	RTO	Mon, May 6, 2019	26.06	26.17	25.38	26.17
1459	NYSE	RTO	Fri, May 3, 2019	25.61	26.26	25.61	26.26
1458	NYSE	RTO	Thu, May 2, 2019	25.51	25.87	25.35	25.55
1457	NYSE	RTO	Wed, May 1, 2019	25.87	26.30	25.62	25.62
1456	NYSE	RTO	Tue, Apr 30, 2019	25.84	26.01	25.65	26.01
1455	NYSE	RTO	Mon, Apr 29, 2019	25.50	25.58	25.33	25.58
1454	NYSE	RTO	Fri, Apr 26, 2019	25.30	25.72	25.30	25.69
1453	NYSE	RTO	Thu, Apr 25, 2019	25.22	25.61	25.11	25.61
1452	NYSE	RTO	Wed, Apr 24, 2019	25.15	25.61	25.15	25.48
1451	NYSE	RTO	Tue, Apr 23, 2019	25.15	25.29	24.96	25.15
1450	NYSE	RTO	Mon, Apr 22, 2019	24.79	24.90	24.42	24.42
1449	NYSE	RTO	Thu, Apr 18, 2019	24.81	25.00	24.58	24.83
1448	NYSE	RTO	Wed, Apr 17, 2019	24.24	24.66	24.24	24.51
1447	NYSE	RTO	Tue, Apr 16, 2019	24.64	24.64	24.06	24.39
1446	NYSE	RTO	Mon, Apr 15, 2019	24.34	24.67	24.21	24.65
1445	NYSE	RTO	Fri, Apr 12, 2019	24.03	24.59	23.97	24.14
1444	NYSE	RTO	Thu, Apr 11, 2019	24.16	24.31	24.15	24.31
1443	NYSE	RTO	Wed, Apr 10, 2019	24.58	24.83	24.18	24.81
1442	NYSE	RTO	Tue, Apr 9, 2019	24.19	24.57	24.07	24.07
1441	NYSE	RTO	Mon, Apr 8, 2019	24.56	24.56	24.14	24.20
1440	NYSE	RTO	Fri, Apr 5, 2019	24.13	24.37	23.98	24.35
1439	NYSE	RTO	Thu, Apr 4, 2019	23.93	24.29	23.93	24.28
1438	NYSE	RTO	Wed, Apr 3, 2019	23.86	24.17	23.86	24.04
1437	NYSE	RTO	Tue, Apr 2, 2019	23.50	24.22	23.50	24.11
1436	NYSE	RTO	Mon, Apr 1, 2019	23.66	23.82	23.53	23.82
1435	NYSE	RTO	Fri, Mar 29, 2019	23.12	23.43	22.97	23.43
1434	NYSE	RTO	Thu, Mar 28, 2019	23.40	23.40	22.81	22.81
1433	NYSE	RTO	Wed, Mar 27, 2019	23.28	23.42	22.95	23.29
1432	NYSE	RTO	Tue, Mar 26, 2019	23.08	23.37	22.98	23.37
1431	NYSE	RTO	Mon, Mar 25, 2019	23.14	23.32	22.95	23.31
1430	NYSE	RTO	Fri, Mar 22, 2019	23.27	23.50	22.85	22.85
1429	NYSE	RTO	Thu, Mar 21, 2019	23.32	23.47	23.04	23.20
1428	NYSE	RTO	Wed, Mar 20, 2019	23.10	23.37	23.00	23.30
1427	NYSE	RTO	Tue, Mar 19, 2019	23.58	23.58	23.14	23.43
1426	NYSE	RTO	Mon, Mar 18, 2019	23.56	23.61	23.26	23.46
1425	NYSE	RTO	Fri, Mar 15, 2019	23.30	23.44	23.10	23.42
1424	NYSE	RTO	Thu, Mar 14, 2019	23.12	23.32	23.03	23.29
1423	NYSE	RTO	Wed, Mar 13, 2019	23.24	23.41	22.82	23.41
1422	NYSE	RTO	Tue, Mar 12, 2019	23.06	23.16	22.77	23.02
1421	NYSE	RTO	Mon, Mar 11, 2019	23.19	23.66	23.19	23.66
1420	NYSE	RTO	Fri, Mar 8, 2019	23.05	23.24	22.92	23.24
1419	NYSE	RTO	Thu, Mar 7, 2019	23.08	23.22	22.80	23.18
1418	NYSE	RTO	Wed, Mar 6, 2019	23.80	23.83	23.26	23.26
1417	NYSE	RTO	Tue, Mar 5, 2019	23.88	24.05	23.81	24.05
1416	NYSE	RTO	Mon, Mar 4, 2019	23.80	23.92	23.69	23.92
1415	NYSE	RTO	Fri, Mar 1, 2019	23.63	23.63	22.93	23.29
1414	NYSE	RTO	Thu, Feb 28, 2019	23.55	23.79	23.23	23.79
1413	NYSE	RTO	Wed, Feb 27, 2019	22.13	22.38	22.11	22.38
1412	NYSE	RTO	Tue, Feb 26, 2019	22.05	22.43	21.95	22.08
1411	NYSE	RTO	Mon, Feb 25, 2019	22.35	22.54	22.04	22.51
1410	NYSE	RTO	Fri, Feb 22, 2019	22.52	22.79	22.36	22.58
1409	NYSE	RTO	Thu, Feb 21, 2019	22.64	22.80	22.42	22.70
1408	NYSE	RTO	Wed, Feb 20, 2019	22.45	22.94	22.45	22.52
1407	NYSE	RTO	Tue, Feb 19, 2019	23.01	23.01	22.48	22.48
1406	NYSE	RTO	Fri, Feb 15, 2019	22.61	23.17	22.61	23.17
1405	NYSE	RTO	Thu, Feb 14, 2019	22.34	23.14	22.34	23.06
1404	NYSE	RTO	Wed, Feb 13, 2019	22.77	22.78	22.57	22.63
1403	NYSE	RTO	Tue, Feb 12, 2019	22.66	22.78	22.55	22.78
1402	NYSE	RTO	Mon, Feb 11, 2019	23.37	23.38	22.74	22.78
1401	NYSE	RTO	Fri, Feb 8, 2019	22.84	23.41	22.84	23.15
1400	NYSE	RTO	Thu, Feb 7, 2019	23.09	23.14	23.05	23.09
1399	NYSE	RTO	Wed, Feb 6, 2019	23.66	23.66	23.01	23.01
1398	NYSE	RTO	Tue, Feb 5, 2019	23.06	23.49	23.06	23.40
1397	NYSE	RTO	Mon, Feb 4, 2019	23.07	23.07	22.79	23.07
1396	NYSE	RTO	Fri, Feb 1, 2019	22.37	22.73	22.13	22.38
1395	NYSE	RTO	Thu, Jan 31, 2019	22.01	22.63	22.01	22.09
1394	NYSE	RTO	Wed, Jan 30, 2019	21.97	22.45	21.88	22.38
1393	NYSE	RTO	Tue, Jan 29, 2019	21.93	22.49	21.93	22.05
1392	NYSE	RTO	Mon, Jan 28, 2019	21.93	22.35	21.83	22.35
1391	NYSE	RTO	Fri, Jan 25, 2019	21.84	22.43	21.69	22.09
1390	NYSE	RTO	Thu, Jan 24, 2019	22.05	22.32	21.79	21.86
1389	NYSE	RTO	Wed, Jan 23, 2019	22.18	22.90	22.18	22.21
1388	NYSE	RTO	Tue, Jan 22, 2019	22.85	23.07	22.60	22.88
1387	NYSE	RTO	Fri, Jan 18, 2019	23.31	23.31	22.74	23.25
1386	NYSE	RTO	Thu, Jan 17, 2019	22.17	22.75	22.12	22.28
1385	NYSE	RTO	Wed, Jan 16, 2019	22.31	22.58	22.10	22.13
1384	NYSE	RTO	Tue, Jan 15, 2019	21.99	22.16	21.70	21.93
1383	NYSE	RTO	Mon, Jan 14, 2019	22.47	22.51	21.95	21.96
1382	NYSE	RTO	Fri, Jan 11, 2019	22.66	22.69	22.48	22.63
1381	NYSE	RTO	Thu, Jan 10, 2019	22.85	23.12	22.58	23.12
1380	NYSE	RTO	Wed, Jan 9, 2019	22.42	22.50	22.16	22.50
1379	NYSE	RTO	Tue, Jan 8, 2019	22.50	22.51	21.82	22.31
1378	NYSE	RTO	Mon, Jan 7, 2019	21.69	22.03	21.68	22.01
1377	NYSE	RTO	Fri, Jan 4, 2019	20.98	21.82	20.98	21.82
1376	NYSE	RTO	Thu, Jan 3, 2019	20.90	20.94	20.70	20.92
1375	NYSE	RTO	Wed, Jan 2, 2019	21.26	21.36	21.19	21.31
1374	NYSE	RTO	Mon, Dec 31, 2018	21.37	21.80	21.18	21.64
1373	NYSE	RTO	Fri, Dec 28, 2018	20.76	21.23	20.72	20.85
1372	NYSE	RTO	Thu, Dec 27, 2018	20.47	20.77	20.26	20.60
1371	NYSE	RTO	Wed, Dec 26, 2018	20.33	21.39	20.28	21.39
1370	NYSE	RTO	Mon, Dec 24, 2018	20.68	21.40	20.36	21.20
1369	NYSE	RTO	Fri, Dec 21, 2018	20.95	21.16	20.43	20.65
1368	NYSE	RTO	Thu, Dec 20, 2018	20.82	21.19	20.75	21.12
1367	NYSE	RTO	Wed, Dec 19, 2018	21.31	21.33	20.66	20.81
1366	NYSE	RTO	Tue, Dec 18, 2018	21.23	21.28	20.78	20.92
1365	NYSE	RTO	Mon, Dec 17, 2018	21.32	21.36	20.84	21.19
1364	NYSE	RTO	Fri, Dec 14, 2018	20.81	21.32	20.81	20.82
1363	NYSE	RTO	Thu, Dec 13, 2018	21.22	21.36	20.86	21.28
1362	NYSE	RTO	Wed, Dec 12, 2018	20.66	21.11	20.66	21.11
1361	NYSE	RTO	Tue, Dec 11, 2018	20.52	20.58	19.97	20.41
1360	NYSE	RTO	Mon, Dec 10, 2018	20.53	20.53	20.07	20.34
1359	NYSE	RTO	Fri, Dec 7, 2018	20.38	20.77	20.14	20.45
1358	NYSE	RTO	Thu, Dec 6, 2018	20.74	20.81	20.07	20.44
1357	NYSE	RTO	Tue, Dec 4, 2018	21.54	21.89	21.40	21.51
1356	NYSE	RTO	Mon, Dec 3, 2018	21.88	21.98	21.39	21.98
1355	NYSE	RTO	Fri, Nov 30, 2018	21.49	21.59	21.29	21.29
1354	NYSE	RTO	Thu, Nov 29, 2018	21.88	21.95	21.55	21.82
1353	NYSE	RTO	Wed, Nov 28, 2018	21.16	21.95	21.07	21.95
1352	NYSE	RTO	Tue, Nov 27, 2018	21.28	21.35	21.01	21.08
1351	NYSE	RTO	Mon, Nov 26, 2018	21.10	21.21	20.71	20.95
1350	NYSE	RTO	Fri, Nov 23, 2018	20.70	20.93	20.51	20.89
1349	NYSE	RTO	Wed, Nov 21, 2018	20.77	20.80	20.47	20.59
1348	NYSE	RTO	Tue, Nov 20, 2018	20.37	20.76	20.33	20.39
1347	NYSE	RTO	Mon, Nov 19, 2018	20.39	20.74	20.14	20.31
1346	NYSE	RTO	Fri, Nov 16, 2018	20.80	20.80	20.56	20.76
1345	NYSE	RTO	Thu, Nov 15, 2018	20.67	20.92	20.18	20.40
1344	NYSE	RTO	Wed, Nov 14, 2018	20.64	21.00	20.23	20.80
1343	NYSE	RTO	Tue, Nov 13, 2018	20.49	20.57	20.32	20.32
1342	NYSE	RTO	Mon, Nov 12, 2018	20.42	20.44	19.86	20.28
1341	NYSE	RTO	Fri, Nov 9, 2018	20.89	20.89	20.43	20.76
1340	NYSE	RTO	Thu, Nov 8, 2018	20.95	21.16	20.58	21.02
1339	NYSE	RTO	Wed, Nov 7, 2018	20.75	20.92	20.59	20.72
1338	NYSE	RTO	Tue, Nov 6, 2018	20.75	20.75	20.28	20.59
1337	NYSE	RTO	Mon, Nov 5, 2018	20.60	20.60	20.14	20.33
1336	NYSE	RTO	Fri, Nov 2, 2018	20.82	20.96	20.49	20.53
1335	NYSE	RTO	Thu, Nov 1, 2018	20.39	20.58	20.36	20.48
1334	NYSE	RTO	Wed, Oct 31, 2018	20.07	20.77	20.07	20.60
1333	NYSE	RTO	Tue, Oct 30, 2018	19.45	19.96	19.45	19.55
1332	NYSE	RTO	Mon, Oct 29, 2018	19.47	19.52	19.24	19.30
1331	NYSE	RTO	Fri, Oct 26, 2018	18.82	19.22	18.77	19.15
1330	NYSE	RTO	Thu, Oct 25, 2018	19.09	19.25	18.62	18.75
1329	NYSE	RTO	Wed, Oct 24, 2018	18.92	18.92	18.27	18.50
1328	NYSE	RTO	Tue, Oct 23, 2018	18.56	19.19	18.56	19.14
1327	NYSE	RTO	Mon, Oct 22, 2018	19.71	19.71	19.43	19.63
1326	NYSE	RTO	Fri, Oct 19, 2018	19.93	20.24	19.93	20.21
1325	NYSE	RTO	Thu, Oct 18, 2018	20.65	20.98	20.54	20.93
1324	NYSE	RTO	Wed, Oct 17, 2018	20.41	21.13	20.41	21.03
1323	NYSE	RTO	Tue, Oct 16, 2018	20.25	20.68	20.25	20.42
1322	NYSE	RTO	Mon, Oct 15, 2018	20.00	20.06	19.75	20.06
1321	NYSE	RTO	Fri, Oct 12, 2018	20.19	20.39	19.70	20.15
1320	NYSE	RTO	Thu, Oct 11, 2018	20.60	20.71	19.99	20.34
1319	NYSE	RTO	Wed, Oct 10, 2018	20.57	20.89	20.54	20.67
1318	NYSE	RTO	Tue, Oct 9, 2018	20.75	21.40	20.75	21.40
1317	NYSE	RTO	Mon, Oct 8, 2018	22.11	22.11	21.37	21.82
1316	NYSE	RTO	Fri, Oct 5, 2018	22.16	22.40	21.85	22.34
1315	NYSE	RTO	Thu, Oct 4, 2018	21.54	21.92	21.50	21.85
1314	NYSE	RTO	Wed, Oct 3, 2018	21.74	21.94	21.59	21.94
1313	NYSE	RTO	Tue, Oct 2, 2018	21.61	21.64	21.25	21.60
1312	NYSE	RTO	Mon, Oct 1, 2018	21.87	21.93	21.65	21.93
1311	NYSE	RTO	Fri, Sep 28, 2018	20.95	21.14	20.65	21.12
1310	NYSE	RTO	Thu, Sep 27, 2018	20.90	21.14	20.64	20.81
1309	NYSE	RTO	Wed, Sep 26, 2018	20.61	21.16	20.61	21.14
1308	NYSE	RTO	Tue, Sep 25, 2018	21.02	21.02	20.65	20.77
1307	NYSE	RTO	Mon, Sep 24, 2018	20.56	21.10	20.56	20.77
1306	NYSE	RTO	Fri, Sep 21, 2018	21.10	21.20	20.63	21.09
1305	NYSE	RTO	Thu, Sep 20, 2018	21.13	21.36	20.90	21.34
1304	NYSE	RTO	Wed, Sep 19, 2018	21.00	21.04	20.47	20.47
1303	NYSE	RTO	Tue, Sep 18, 2018	21.40	21.44	21.00	21.00
1302	NYSE	RTO	Mon, Sep 17, 2018	21.40	21.40	21.00	21.19
1301	NYSE	RTO	Fri, Sep 14, 2018	21.23	21.32	21.00	21.32
1300	NYSE	RTO	Thu, Sep 13, 2018	21.42	21.52	21.00	21.00
1299	NYSE	RTO	Wed, Sep 12, 2018	21.47	21.47	20.90	21.06
1298	NYSE	RTO	Tue, Sep 11, 2018	21.13	21.43	21.07	21.43
1297	NYSE	RTO	Mon, Sep 10, 2018	21.24	21.24	20.74	21.14
1296	NYSE	RTO	Fri, Sep 7, 2018	20.57	21.11	20.57	20.61
1295	NYSE	RTO	Thu, Sep 6, 2018	20.87	21.30	20.77	21.20
1294	NYSE	RTO	Wed, Sep 5, 2018	20.98	21.13	20.76	21.12
1293	NYSE	RTO	Tue, Sep 4, 2018	21.25	21.26	20.93	21.23
1292	NYSE	RTO	Fri, Aug 31, 2018	21.67	21.77	21.13	21.55
1291	NYSE	RTO	Thu, Aug 30, 2018	21.67	21.99	21.45	21.92
1290	NYSE	RTO	Wed, Aug 29, 2018	22.30	22.32	22.04	22.32
1289	NYSE	RTO	Tue, Aug 28, 2018	22.53	22.53	22.35	22.46
1288	NYSE	RTO	Mon, Aug 27, 2018	22.53	22.54	21.51	22.43
1287	NYSE	RTO	Fri, Aug 24, 2018	22.10	22.10	21.51	21.51
1286	NYSE	RTO	Thu, Aug 23, 2018	21.62	21.93	21.62	21.67
1285	NYSE	RTO	Wed, Aug 22, 2018	22.05	22.05	21.48	22.00
1284	NYSE	RTO	Tue, Aug 21, 2018	22.08	22.09	21.58	21.95
1283	NYSE	RTO	Mon, Aug 20, 2018	21.71	22.09	21.71	22.08
1282	NYSE	RTO	Fri, Aug 17, 2018	21.58	21.96	21.50	21.94
1281	NYSE	RTO	Thu, Aug 16, 2018	21.69	21.90	21.46	21.71
1280	NYSE	RTO	Wed, Aug 15, 2018	21.50	21.60	21.29	21.54
1279	NYSE	RTO	Tue, Aug 14, 2018	21.75	21.89	21.46	21.74
1278	NYSE	RTO	Mon, Aug 13, 2018	21.60	21.90	21.35	21.60
1277	NYSE	RTO	Fri, Aug 10, 2018	21.66	21.75	21.54	21.70
1276	NYSE	RTO	Thu, Aug 9, 2018	21.58	22.07	21.58	21.99
1275	NYSE	RTO	Wed, Aug 8, 2018	21.72	22.02	21.54	22.02
1274	NYSE	RTO	Tue, Aug 7, 2018	21.67	21.67	21.45	21.66
1273	NYSE	RTO	Mon, Aug 6, 2018	21.31	21.65	21.17	21.33
1272	NYSE	RTO	Fri, Aug 3, 2018	21.69	21.77	21.50	21.76
1271	NYSE	RTO	Thu, Aug 2, 2018	21.19	21.38	20.93	21.38
1270	NYSE	RTO	Wed, Aug 1, 2018	22.00	22.02	21.36	21.85
1269	NYSE	RTO	Tue, Jul 31, 2018	22.77	22.88	22.39	22.67
1268	NYSE	RTO	Mon, Jul 30, 2018	22.47	22.94	22.45	22.86
1267	NYSE	RTO	Fri, Jul 27, 2018	22.52	23.05	22.40	22.40
1266	NYSE	RTO	Thu, Jul 26, 2018	22.52	22.96	22.38	22.85
1265	NYSE	RTO	Wed, Jul 25, 2018	22.24	22.89	22.21	22.89
1264	NYSE	RTO	Tue, Jul 24, 2018	22.81	23.01	22.55	22.77
1263	NYSE	RTO	Mon, Jul 23, 2018	22.48	22.71	22.23	22.68
1262	NYSE	RTO	Fri, Jul 20, 2018	22.35	22.70	22.21	22.44
1261	NYSE	RTO	Thu, Jul 19, 2018	22.76	22.98	22.46	22.90
1260	NYSE	RTO	Wed, Jul 18, 2018	23.13	23.36	22.84	23.24
1259	NYSE	RTO	Tue, Jul 17, 2018	23.37	23.56	23.15	23.28
1258	NYSE	RTO	Mon, Jul 16, 2018	23.44	23.50	23.22	23.46
1257	NYSE	RTO	Fri, Jul 13, 2018	23.65	23.65	23.43	23.57
1256	NYSE	RTO	Thu, Jul 12, 2018	23.34	23.61	23.34	23.57
1255	NYSE	RTO	Wed, Jul 11, 2018	23.27	23.27	22.90	23.09
1254	NYSE	RTO	Tue, Jul 10, 2018	23.33	23.41	22.96	23.41
1253	NYSE	RTO	Mon, Jul 9, 2018	23.27	23.27	22.85	23.19
1252	NYSE	RTO	Fri, Jul 6, 2018	23.18	23.41	23.18	23.41
1251	NYSE	RTO	Thu, Jul 5, 2018	22.79	23.35	22.77	23.34
1250	NYSE	RTO	Tue, Jul 3, 2018	23.03	23.42	22.93	23.42
1249	NYSE	RTO	Mon, Jul 2, 2018	23.01	23.06	22.70	23.02
1248	NYSE	RTO	Fri, Jun 29, 2018	23.12	23.58	23.06	23.50
1247	NYSE	RTO	Thu, Jun 28, 2018	22.40	22.95	22.35	22.47
1246	NYSE	RTO	Wed, Jun 27, 2018	23.04	23.22	22.78	23.05
1245	NYSE	RTO	Tue, Jun 26, 2018	23.39	23.42	22.68	23.07
1244	NYSE	RTO	Mon, Jun 25, 2018	23.67	23.67	23.24	23.60
1243	NYSE	RTO	Fri, Jun 22, 2018	23.82	24.07	23.48	23.96
1242	NYSE	RTO	Thu, Jun 21, 2018	23.61	23.61	23.22	23.23
1241	NYSE	RTO	Wed, Jun 20, 2018	23.51	23.77	23.51	23.67
1240	NYSE	RTO	Tue, Jun 19, 2018	23.09	23.50	23.09	23.50
1239	NYSE	RTO	Mon, Jun 18, 2018	23.43	23.66	23.23	23.43
1238	NYSE	RTO	Fri, Jun 15, 2018	23.71	23.85	23.70	23.83
1237	NYSE	RTO	Thu, Jun 14, 2018	23.71	24.04	23.68	23.81
1236	NYSE	RTO	Wed, Jun 13, 2018	23.83	24.21	23.66	24.21
1235	NYSE	RTO	Tue, Jun 12, 2018	23.64	23.93	23.63	23.84
1234	NYSE	RTO	Mon, Jun 11, 2018	23.60	23.90	23.60	23.90
1233	NYSE	RTO	Fri, Jun 8, 2018	23.66	23.89	23.62	23.89
1232	NYSE	RTO	Thu, Jun 7, 2018	23.83	23.90	23.60	23.87
1231	NYSE	RTO	Wed, Jun 6, 2018	24.02	24.25	23.88	24.25
1230	NYSE	RTO	Tue, Jun 5, 2018	23.78	23.80	23.42	23.78
1229	NYSE	RTO	Mon, Jun 4, 2018	23.75	23.75	23.43	23.58
1228	NYSE	RTO	Fri, Jun 1, 2018	23.31	23.43	23.19	23.19
1227	NYSE	RTO	Thu, May 31, 2018	23.24	23.29	23.05	23.22
1226	NYSE	RTO	Wed, May 30, 2018	23.07	23.26	23.03	23.23
1225	NYSE	RTO	Tue, May 29, 2018	23.10	23.10	22.74	22.98
1224	NYSE	RTO	Fri, May 25, 2018	23.14	23.33	23.06	23.20
1223	NYSE	RTO	Thu, May 24, 2018	23.09	23.23	23.05	23.13
1222	NYSE	RTO	Wed, May 23, 2018	22.95	23.13	22.93	23.13
1221	NYSE	RTO	Tue, May 22, 2018	23.09	23.14	23.00	23.10
1220	NYSE	RTO	Mon, May 21, 2018	22.81	22.90	22.72	22.84
1219	NYSE	RTO	Fri, May 18, 2018	22.43	22.64	22.41	22.53
1218	NYSE	RTO	Thu, May 17, 2018	22.40	22.44	22.19	22.39
1217	NYSE	RTO	Wed, May 16, 2018	21.90	22.04	21.87	22.04
1216	NYSE	RTO	Tue, May 15, 2018	21.88	21.99	21.76	21.99
1215	NYSE	RTO	Mon, May 14, 2018	22.17	22.17	22.04	22.08
1214	NYSE	RTO	Fri, May 11, 2018	22.04	22.18	22.00	22.18
1213	NYSE	RTO	Thu, May 10, 2018	22.05	22.22	21.97	22.22
1212	NYSE	RTO	Wed, May 9, 2018	21.64	22.25	21.64	22.00
1211	NYSE	RTO	Tue, May 8, 2018	21.95	21.95	21.54	21.85
1210	NYSE	RTO	Mon, May 7, 2018	21.57	21.78	21.57	21.78
1209	NYSE	RTO	Fri, May 4, 2018	21.75	21.80	21.75	21.78
1208	NYSE	RTO	Thu, May 3, 2018	21.56	21.70	21.24	21.64
1207	NYSE	RTO	Wed, May 2, 2018	21.59	21.80	21.23	21.23
1206	NYSE	RTO	Tue, May 1, 2018	21.35	21.76	21.35	21.70
1205	NYSE	RTO	Mon, Apr 30, 2018	21.55	21.63	21.32	21.47
1204	NYSE	RTO	Fri, Apr 27, 2018	21.10	21.62	21.10	21.59
1203	NYSE	RTO	Thu, Apr 26, 2018	21.05	21.10	20.85	20.99
1202	NYSE	RTO	Wed, Apr 25, 2018	20.50	20.77	20.49	20.62
1201	NYSE	RTO	Tue, Apr 24, 2018	20.70	20.70	20.38	20.40
1200	NYSE	RTO	Mon, Apr 23, 2018	20.68	20.79	20.43	20.49
1199	NYSE	RTO	Fri, Apr 20, 2018	20.49	20.52	20.35	20.36
1198	NYSE	RTO	Thu, Apr 19, 2018	20.58	20.78	20.47	20.78
1197	NYSE	RTO	Wed, Apr 18, 2018	19.56	19.84	19.56	19.80
1196	NYSE	RTO	Tue, Apr 17, 2018	19.42	19.58	19.40	19.56
1195	NYSE	RTO	Mon, Apr 16, 2018	19.90	19.96	19.79	19.88
1194	NYSE	RTO	Fri, Apr 13, 2018	20.17	20.37	20.11	20.28
1193	NYSE	RTO	Thu, Apr 12, 2018	19.90	19.90	19.63	19.78
1192	NYSE	RTO	Wed, Apr 11, 2018	20.15	20.24	19.98	19.98
1191	NYSE	RTO	Tue, Apr 10, 2018	20.06	20.17	19.98	20.16
1190	NYSE	RTO	Mon, Apr 9, 2018	19.83	19.90	19.71	19.89
1189	NYSE	RTO	Fri, Apr 6, 2018	19.29	19.76	19.29	19.59
1188	NYSE	RTO	Thu, Apr 5, 2018	19.41	19.67	19.41	19.67
1187	NYSE	RTO	Wed, Apr 4, 2018	19.18	19.44	19.11	19.38
1186	NYSE	RTO	Tue, Apr 3, 2018	19.42	19.42	19.21	19.36
1185	NYSE	RTO	Mon, Apr 2, 2018	19.40	19.59	18.77	19.02
1184	NYSE	RTO	Thu, Mar 29, 2018	19.58	19.62	19.40	19.54
1183	NYSE	RTO	Wed, Mar 28, 2018	19.30	19.68	19.30	19.44
1182	NYSE	RTO	Tue, Mar 27, 2018	19.40	19.40	19.10	19.11
1181	NYSE	RTO	Mon, Mar 26, 2018	19.25	19.39	19.10	19.39
1180	NYSE	RTO	Fri, Mar 23, 2018	19.17	19.47	19.15	19.47
1179	NYSE	RTO	Thu, Mar 22, 2018	19.73	19.73	19.37	19.37
1178	NYSE	RTO	Wed, Mar 21, 2018	19.27	19.72	19.27	19.62
1177	NYSE	RTO	Tue, Mar 20, 2018	19.19	19.32	19.03	19.27
1176	NYSE	RTO	Mon, Mar 19, 2018	19.26	19.26	18.80	19.00
1175	NYSE	RTO	Fri, Mar 16, 2018	19.62	19.64	19.48	19.64
1174	NYSE	RTO	Thu, Mar 15, 2018	19.60	19.78	19.52	19.64
1173	NYSE	RTO	Wed, Mar 14, 2018	19.26	19.38	19.07	19.34
1172	NYSE	RTO	Tue, Mar 13, 2018	19.57	19.59	19.37	19.42
1171	NYSE	RTO	Mon, Mar 12, 2018	19.46	19.61	19.41	19.51
1170	NYSE	RTO	Fri, Mar 9, 2018	19.10	19.25	19.06	19.13
1169	NYSE	RTO	Thu, Mar 8, 2018	18.44	18.61	18.44	18.60
1168	NYSE	RTO	Wed, Mar 7, 2018	18.41	18.64	18.28	18.57
1167	NYSE	RTO	Tue, Mar 6, 2018	18.35	18.44	18.21	18.40
1166	NYSE	RTO	Mon, Mar 5, 2018	18.55	18.56	18.24	18.50
1165	NYSE	RTO	Fri, Mar 2, 2018	19.24	19.69	19.16	19.27
1164	NYSE	RTO	Thu, Mar 1, 2018	18.84	18.84	18.30	18.30
1163	NYSE	RTO	Wed, Feb 28, 2018	20.39	20.55	20.28	20.28
1162	NYSE	RTO	Tue, Feb 27, 2018	20.81	20.82	20.63	20.66
1161	NYSE	RTO	Mon, Feb 26, 2018	21.00	21.00	20.69	20.88
1160	NYSE	RTO	Fri, Feb 23, 2018	20.84	20.98	20.75	20.98
1159	NYSE	RTO	Thu, Feb 22, 2018	20.62	20.92	20.62	20.75
1158	NYSE	RTO	Wed, Feb 21, 2018	20.88	21.10	20.82	20.92
1157	NYSE	RTO	Tue, Feb 20, 2018	20.77	20.88	20.64	20.82
1156	NYSE	RTO	Fri, Feb 16, 2018	20.74	20.84	20.52	20.62
1155	NYSE	RTO	Thu, Feb 15, 2018	20.62	20.80	20.39	20.80
1154	NYSE	RTO	Wed, Feb 14, 2018	20.18	20.33	20.07	20.23
1153	NYSE	RTO	Tue, Feb 13, 2018	19.96	20.16	19.84	20.05
1152	NYSE	RTO	Mon, Feb 12, 2018	19.93	20.10	19.82	20.08
1151	NYSE	RTO	Fri, Feb 9, 2018	19.68	19.88	19.29	19.88
1150	NYSE	RTO	Thu, Feb 8, 2018	20.14	20.14	19.36	19.36
1149	NYSE	RTO	Wed, Feb 7, 2018	20.10	20.29	20.03	20.17
1148	NYSE	RTO	Tue, Feb 6, 2018	19.60	20.48	19.53	20.46
1147	NYSE	RTO	Mon, Feb 5, 2018	20.72	20.72	19.97	20.39
1146	NYSE	RTO	Fri, Feb 2, 2018	21.16	21.35	21.16	21.25
1145	NYSE	RTO	Thu, Feb 1, 2018	21.51	21.51	21.29	21.46
1144	NYSE	RTO	Wed, Jan 31, 2018	21.28	21.54	21.16	21.45
1143	NYSE	RTO	Tue, Jan 30, 2018	21.31	21.32	21.09	21.18
1142	NYSE	RTO	Mon, Jan 29, 2018	21.34	21.34	21.15	21.23
1141	NYSE	RTO	Fri, Jan 26, 2018	21.35	21.50	21.27	21.49
1140	NYSE	RTO	Thu, Jan 25, 2018	21.47	21.49	21.11	21.30
1139	NYSE	RTO	Wed, Jan 24, 2018	21.40	21.50	21.12	21.45
1138	NYSE	RTO	Tue, Jan 23, 2018	21.79	21.79	21.57	21.68
1137	NYSE	RTO	Mon, Jan 22, 2018	21.91	21.91	21.69	21.91
1136	NYSE	RTO	Fri, Jan 19, 2018	22.23	22.31	22.14	22.23
1135	NYSE	RTO	Thu, Jan 18, 2018	21.77	21.88	21.68	21.87
1134	NYSE	RTO	Wed, Jan 17, 2018	21.82	22.08	21.82	21.92
1133	NYSE	RTO	Tue, Jan 16, 2018	21.62	21.86	21.62	21.81
1132	NYSE	RTO	Fri, Jan 12, 2018	21.62	21.74	21.60	21.74
1131	NYSE	RTO	Thu, Jan 11, 2018	21.49	21.57	21.45	21.53
1130	NYSE	RTO	Wed, Jan 10, 2018	21.43	21.45	21.31	21.45
1129	NYSE	RTO	Tue, Jan 9, 2018	21.38	21.54	21.37	21.47
1128	NYSE	RTO	Mon, Jan 8, 2018	21.41	21.55	21.23	21.51
1127	NYSE	RTO	Fri, Jan 5, 2018	21.17	21.53	21.22	21.48
1126	NYSE	RTO	Thu, Jan 4, 2018	21.13	21.26	21.16	21.19
1125	NYSE	RTO	Wed, Jan 3, 2018	20.94	21.17	20.97	20.97
1124	NYSE	RTO	Tue, Jan 2, 2018	21.34	21.36	21.17	21.30
1123	NYSE	RTO	Fri, Dec 29, 2017	21.98	22.00	21.45	21.95
1122	NYSE	RTO	Thu, Dec 28, 2017	21.45	21.56	21.38	21.54
1121	NYSE	RTO	Wed, Dec 27, 2017	21.43	21.57	21.29	21.57
1120	NYSE	RTO	Tue, Dec 26, 2017	20.63	21.21	20.65	21.16
1119	NYSE	RTO	Fri, Dec 22, 2017	20.64	21.20	20.61	21.15
1118	NYSE	RTO	Thu, Dec 21, 2017	21.19	21.19	20.97	21.19
1117	NYSE	RTO	Wed, Dec 20, 2017	21.53	21.53	21.09	21.09
1116	NYSE	RTO	Tue, Dec 19, 2017	21.12	21.27	20.98	21.26
1115	NYSE	RTO	Mon, Dec 18, 2017	21.27	21.57	21.27	21.52
1114	NYSE	RTO	Fri, Dec 15, 2017	21.05	21.06	20.92	20.98
1113	NYSE	RTO	Thu, Dec 14, 2017	21.14	21.16	20.92	21.00
1112	NYSE	RTO	Wed, Dec 13, 2017	20.95	21.12	21.00	21.04
1111	NYSE	RTO	Tue, Dec 12, 2017	20.86	21.12	20.99	21.12
1110	NYSE	RTO	Mon, Dec 11, 2017	21.27	21.27	20.99	21.20
1109	NYSE	RTO	Fri, Dec 8, 2017	21.38	21.44	21.12	21.38
1108	NYSE	RTO	Thu, Dec 7, 2017	21.06	21.38	21.10	21.38
1107	NYSE	RTO	Wed, Dec 6, 2017	21.27	21.44	21.27	21.37
1106	NYSE	RTO	Tue, Dec 5, 2017	21.39	21.60	21.39	21.47
1105	NYSE	RTO	Mon, Dec 4, 2017	21.93	21.93	21.43	21.64
1104	NYSE	RTO	Fri, Dec 1, 2017	21.85	21.83	21.56	21.57
1103	NYSE	RTO	Thu, Nov 30, 2017	21.83	21.93	21.55	21.74
1102	NYSE	RTO	Wed, Nov 29, 2017	21.96	22.01	21.60	21.64
1101	NYSE	RTO	Tue, Nov 28, 2017	22.24	22.31	22.05	22.15
1100	NYSE	RTO	Mon, Nov 27, 2017	22.18	22.55	22.16	22.25
1099	NYSE	RTO	Fri, Nov 24, 2017	22.05	22.29	21.89	22.29
1098	NYSE	RTO	Wed, Nov 22, 2017	22.04	22.16	21.70	21.98
1097	NYSE	RTO	Tue, Nov 21, 2017	22.00	22.09	21.94	22.01
1096	NYSE	RTO	Mon, Nov 20, 2017	22.07	22.16	21.93	22.06
1095	NYSE	RTO	Fri, Nov 17, 2017	21.51	21.85	21.65	21.73
1094	NYSE	RTO	Thu, Nov 16, 2017	21.88	21.88	21.51	21.75
1093	NYSE	RTO	Wed, Nov 15, 2017	21.49	21.71	21.29	21.29
1092	NYSE	RTO	Tue, Nov 14, 2017	21.52	21.81	21.57	21.77
1091	NYSE	RTO	Mon, Nov 13, 2017	21.33	21.57	21.33	21.57
1090	NYSE	RTO	Fri, Nov 10, 2017	21.56	21.64	21.37	21.60
1089	NYSE	RTO	Thu, Nov 9, 2017	21.47	21.68	21.47	21.68
1088	NYSE	RTO	Wed, Nov 8, 2017	21.40	21.76	21.40	21.74
1087	NYSE	RTO	Tue, Nov 7, 2017	21.50	21.70	21.51	21.70
1086	NYSE	RTO	Mon, Nov 6, 2017	21.58	21.78	21.54	21.78
1085	NYSE	RTO	Fri, Nov 3, 2017	21.73	21.77	21.56	21.76
1084	NYSE	RTO	Thu, Nov 2, 2017	22.07	21.97	21.51	21.77
1083	NYSE	RTO	Wed, Nov 1, 2017	22.70	22.70	22.48	22.48
1082	NYSE	RTO	Tue, Oct 31, 2017	22.54	22.82	22.49	22.76
1081	NYSE	RTO	Mon, Oct 30, 2017	22.62	22.62	22.17	22.48
1080	NYSE	RTO	Fri, Oct 27, 2017	22.18	22.30	22.00	22.28
1079	NYSE	RTO	Thu, Oct 26, 2017	22.04	22.18	21.97	22.15
1078	NYSE	RTO	Wed, Oct 25, 2017	21.60	22.16	21.60	22.15
1077	NYSE	RTO	Tue, Oct 24, 2017	21.55	21.74	21.52	21.60
1076	NYSE	RTO	Mon, Oct 23, 2017	21.45	21.68	21.34	21.34
1075	NYSE	RTO	Fri, Oct 20, 2017	21.58	21.60	21.35	21.50
1074	NYSE	RTO	Thu, Oct 19, 2017	20.95	21.13	20.87	21.12
1073	NYSE	RTO	Wed, Oct 18, 2017	20.68	21.04	20.74	21.01
1072	NYSE	RTO	Tue, Oct 17, 2017	20.50	20.65	20.42	20.60
1071	NYSE	RTO	Mon, Oct 16, 2017	20.61	20.63	20.56	20.63
1070	NYSE	RTO	Fri, Oct 13, 2017	20.55	20.79	20.36	20.64
1069	NYSE	RTO	Thu, Oct 12, 2017	20.19	20.75	20.46	20.72
1068	NYSE	RTO	Wed, Oct 11, 2017	20.26	20.62	20.14	20.62
1067	NYSE	RTO	Tue, Oct 10, 2017	20.26	20.72	20.28	20.47
1066	NYSE	RTO	Mon, Oct 9, 2017	20.27	20.42	20.05	20.42
1065	NYSE	RTO	Fri, Oct 6, 2017	20.05	20.30	20.05	20.23
1064	NYSE	RTO	Thu, Oct 5, 2017	20.10	20.47	19.96	20.43
1063	NYSE	RTO	Wed, Oct 4, 2017	20.32	20.79	20.32	20.72
1062	NYSE	RTO	Tue, Oct 3, 2017	20.49	20.77	20.36	20.71
1061	NYSE	RTO	Mon, Oct 2, 2017	20.12	20.58	19.99	20.46
1060	NYSE	RTO	Fri, Sep 29, 2017	20.46	20.60	20.12	20.57
1059	NYSE	RTO	Thu, Sep 28, 2017	19.99	20.30	19.90	20.25
1058	NYSE	RTO	Wed, Sep 27, 2017	19.95	20.06	19.66	20.05
1057	NYSE	RTO	Tue, Sep 26, 2017	19.90	20.25	19.91	20.05
1056	NYSE	RTO	Mon, Sep 25, 2017	19.90	20.46	19.92	20.33
1055	NYSE	RTO	Fri, Sep 22, 2017	20.15	20.21	19.90	20.21
1054	NYSE	RTO	Thu, Sep 21, 2017	20.18	20.16	19.95	20.06
1053	NYSE	RTO	Wed, Sep 20, 2017	20.15	20.41	20.26	20.29
1052	NYSE	RTO	Tue, Sep 19, 2017	20.17	20.23	20.16	20.20
1051	NYSE	RTO	Mon, Sep 18, 2017	19.98	20.49	20.24	20.27
1050	NYSE	RTO	Fri, Sep 15, 2017	20.40	20.48	20.23	20.47
1049	NYSE	RTO	Thu, Sep 14, 2017	20.17	20.44	20.09	20.44
1048	NYSE	RTO	Wed, Sep 13, 2017	20.09	20.48	20.09	20.41
1047	NYSE	RTO	Tue, Sep 12, 2017	20.69	20.75	20.48	20.68
1046	NYSE	RTO	Mon, Sep 11, 2017	20.66	20.66	20.13	20.62
1045	NYSE	RTO	Fri, Sep 8, 2017	20.51	20.68	20.25	20.61
1044	NYSE	RTO	Thu, Sep 7, 2017	19.85	20.29	20.06	20.29
1043	NYSE	RTO	Wed, Sep 6, 2017	20.18	20.24	19.94	20.24
1042	NYSE	RTO	Tue, Sep 5, 2017	20.16	20.19	19.73	20.14
1041	NYSE	RTO	Fri, Sep 1, 2017	19.93	20.13	19.65	19.89
1040	NYSE	RTO	Thu, Aug 31, 2017	19.93	20.12	19.79	20.12
1039	NYSE	RTO	Wed, Aug 30, 2017	19.65	19.82	19.20	19.79
1038	NYSE	RTO	Tue, Aug 29, 2017	19.12	19.52	19.22	19.52
1037	NYSE	RTO	Mon, Aug 28, 2017	19.55	19.55	19.10	19.23
1036	NYSE	RTO	Fri, Aug 25, 2017	19.32	19.36	19.03	19.34
1035	NYSE	RTO	Thu, Aug 24, 2017	19.52	19.52	19.21	19.47
1034	NYSE	RTO	Wed, Aug 23, 2017	19.57	19.57	19.09	19.55
1033	NYSE	RTO	Tue, Aug 22, 2017	19.45	19.48	19.23	19.26
1032	NYSE	RTO	Mon, Aug 21, 2017	19.03	19.34	19.03	19.31
1031	NYSE	RTO	Fri, Aug 18, 2017	19.03	19.37	19.19	19.25
1030	NYSE	RTO	Thu, Aug 17, 2017	19.23	19.29	18.71	19.14
1029	NYSE	RTO	Wed, Aug 16, 2017	19.26	19.34	18.73	19.22
1028	NYSE	RTO	Tue, Aug 15, 2017	19.03	19.08	18.64	19.07
1027	NYSE	RTO	Mon, Aug 14, 2017	19.01	19.07	18.82	19.07
1026	NYSE	RTO	Fri, Aug 11, 2017	18.93	18.95	18.76	18.94
1025	NYSE	RTO	Thu, Aug 10, 2017	19.21	19.21	18.60	18.79
1024	NYSE	RTO	Wed, Aug 9, 2017	18.90	19.34	18.75	18.75
1023	NYSE	RTO	Tue, Aug 8, 2017	19.14	19.21	19.05	19.17
1022	NYSE	RTO	Mon, Aug 7, 2017	19.39	19.40	19.21	19.40
1021	NYSE	RTO	Fri, Aug 4, 2017	19.45	19.44	19.05	19.42
1020	NYSE	RTO	Thu, Aug 3, 2017	19.40	19.55	19.39	19.43
1019	NYSE	RTO	Wed, Aug 2, 2017	19.60	19.61	19.45	19.61
1018	NYSE	RTO	Tue, Aug 1, 2017	19.23	19.62	19.23	19.43
1017	NYSE	RTO	Mon, Jul 31, 2017	19.32	19.62	19.24	19.58
1016	NYSE	RTO	Fri, Jul 28, 2017	19.09	19.27	18.93	19.26
1015	NYSE	RTO	Thu, Jul 27, 2017	19.14	19.43	19.07	19.35
1014	NYSE	RTO	Wed, Jul 26, 2017	18.27	18.38	18.12	18.38
1013	NYSE	RTO	Tue, Jul 25, 2017	18.07	18.27	18.06	18.27
1012	NYSE	RTO	Mon, Jul 24, 2017	18.18	18.18	17.54	18.18
1011	NYSE	RTO	Fri, Jul 21, 2017	17.87	18.46	17.87	18.44
1010	NYSE	RTO	Thu, Jul 20, 2017	18.48	18.62	18.04	18.62
1009	NYSE	RTO	Wed, Jul 19, 2017	18.49	18.57	18.33	18.57
1008	NYSE	RTO	Tue, Jul 18, 2017	18.22	18.37	18.07	18.07
1007	NYSE	RTO	Mon, Jul 17, 2017	18.22	18.35	17.82	18.35
1006	NYSE	RTO	Fri, Jul 14, 2017	18.10	18.42	17.95	18.40
1005	NYSE	RTO	Thu, Jul 13, 2017	18.29	18.28	17.61	18.07
1004	NYSE	RTO	Wed, Jul 12, 2017	18.05	18.17	17.73	18.12
1003	NYSE	RTO	Tue, Jul 11, 2017	17.68	17.92	17.77	17.79
1002	NYSE	RTO	Mon, Jul 10, 2017	17.37	18.08	17.89	18.01
1001	NYSE	RTO	Fri, Jul 7, 2017	17.89	17.98	17.40	17.91
1000	NYSE	RTO	Thu, Jul 6, 2017	17.75	17.83	17.55	17.83
999	NYSE	RTO	Wed, Jul 5, 2017	17.88	18.00	17.81	17.99
998	NYSE	RTO	Mon, Jul 3, 2017	17.99	18.00	17.85	17.85
997	NYSE	RTO	Fri, Jun 30, 2017	18.15	18.19	17.72	18.19
996	NYSE	RTO	Thu, Jun 29, 2017	18.12	18.08	18.04	18.04
995	NYSE	RTO	Wed, Jun 28, 2017	18.33	18.28	18.21	18.24
994	NYSE	RTO	Tue, Jun 27, 2017	18.23	18.43	18.23	18.43
993	NYSE	RTO	Mon, Jun 26, 2017	18.57	18.57	18.35	18.39
992	NYSE	RTO	Fri, Jun 23, 2017	18.32	18.53	18.32	18.40
991	NYSE	RTO	Thu, Jun 22, 2017	18.44	18.44	17.93	18.44
990	NYSE	RTO	Wed, Jun 21, 2017	18.46	18.53	17.99	18.46
989	NYSE	RTO	Tue, Jun 20, 2017	18.04	18.51	18.04	18.44
988	NYSE	RTO	Mon, Jun 19, 2017	18.50	18.68	17.98	18.56
987	NYSE	RTO	Fri, Jun 16, 2017	17.94	18.47	17.91	18.35
986	NYSE	RTO	Thu, Jun 15, 2017	17.29	18.15	17.29	18.06
985	NYSE	RTO	Wed, Jun 14, 2017	17.58	18.40	17.81	18.03
984	NYSE	RTO	Tue, Jun 13, 2017	17.76	18.00	17.60	17.96
983	NYSE	RTO	Mon, Jun 12, 2017	17.59	18.02	17.54	17.96
982	NYSE	RTO	Fri, Jun 9, 2017	18.29	18.33	18.02	18.21
981	NYSE	RTO	Thu, Jun 8, 2017	18.44	18.63	18.20	18.43
980	NYSE	RTO	Wed, Jun 7, 2017	18.05	18.36	17.86	18.31
979	NYSE	RTO	Tue, Jun 6, 2017	18.05	18.05	17.79	17.99
978	NYSE	RTO	Mon, Jun 5, 2017	17.94	17.95	17.68	17.88
977	NYSE	RTO	Fri, Jun 2, 2017	17.21	17.86	17.41	17.63
976	NYSE	RTO	Thu, Jun 1, 2017	17.40	17.81	17.60	17.81
975	NYSE	RTO	Wed, May 31, 2017	16.88	17.55	16.88	17.49
974	NYSE	RTO	Tue, May 30, 2017	17.30	17.40	17.12	17.20
973	NYSE	RTO	Fri, May 26, 2017	17.10	17.34	16.84	17.30
972	NYSE	RTO	Thu, May 25, 2017	16.69	17.40	16.69	17.39
971	NYSE	RTO	Wed, May 24, 2017	17.24	17.21	16.65	17.19
970	NYSE	RTO	Tue, May 23, 2017	16.95	17.23	16.74	17.21
969	NYSE	RTO	Mon, May 22, 2017	17.06	17.03	16.65	16.84
968	NYSE	RTO	Fri, May 19, 2017	17.01	17.15	16.68	16.68
967	NYSE	RTO	Thu, May 18, 2017	17.10	17.12	16.68	17.10
966	NYSE	RTO	Wed, May 17, 2017	17.02	17.02	16.51	16.71
965	NYSE	RTO	Tue, May 16, 2017	17.12	17.12	16.69	17.02
964	NYSE	RTO	Mon, May 15, 2017	16.99	17.03	16.64	16.64
963	NYSE	RTO	Fri, May 12, 2017	16.86	17.05	16.67	17.03
962	NYSE	RTO	Thu, May 11, 2017	16.45	16.72	16.45	16.72
961	NYSE	RTO	Wed, May 10, 2017	16.25	16.86	16.34	16.85
960	NYSE	RTO	Tue, May 9, 2017	16.56	16.86	16.69	16.86
959	NYSE	RTO	Mon, May 8, 2017	16.76	16.81	16.40	16.78
958	NYSE	RTO	Fri, May 5, 2017	16.82	16.85	16.65	16.85
957	NYSE	RTO	Thu, May 4, 2017	15.92	16.65	16.39	16.65
956	NYSE	RTO	Wed, May 3, 2017	15.98	16.53	16.21	16.52
955	NYSE	RTO	Tue, May 2, 2017	16.14	16.67	16.44	16.66
954	NYSE	RTO	Mon, May 1, 2017	16.57	16.51	16.20	16.45
953	NYSE	RTO	Fri, Apr 28, 2017	16.50	16.50	16.04	16.50
952	NYSE	RTO	Thu, Apr 27, 2017	16.34	16.44	16.06	16.44
951	NYSE	RTO	Wed, Apr 26, 2017	15.88	16.33	15.60	16.17
950	NYSE	RTO	Tue, Apr 25, 2017	15.84	16.08	15.60	16.05
949	NYSE	RTO	Mon, Apr 24, 2017	15.45	16.02	15.41	16.02
948	NYSE	RTO	Fri, Apr 21, 2017	15.62	15.35	15.08	15.35
947	NYSE	RTO	Thu, Apr 20, 2017	15.88	15.89	15.72	15.78
946	NYSE	RTO	Wed, Apr 19, 2017	15.71	16.03	15.70	15.89
945	NYSE	RTO	Tue, Apr 18, 2017	15.94	16.25	15.94	16.10
944	NYSE	RTO	Mon, Apr 17, 2017	16.21	16.60	16.10	16.60
943	NYSE	RTO	Thu, Apr 13, 2017	15.75	16.18	15.71	15.95
942	NYSE	RTO	Wed, Apr 12, 2017	15.77	16.13	15.70	16.13
941	NYSE	RTO	Tue, Apr 11, 2017	16.01	16.08	15.51	16.02
940	NYSE	RTO	Mon, Apr 10, 2017	15.86	15.91	15.66	15.77
939	NYSE	RTO	Fri, Apr 7, 2017	15.85	15.91	15.63	15.79
938	NYSE	RTO	Thu, Apr 6, 2017	15.80	15.95	15.47	15.95
937	NYSE	RTO	Wed, Apr 5, 2017	15.58	15.98	15.44	15.97
936	NYSE	RTO	Tue, Apr 4, 2017	15.64	15.69	15.59	15.59
935	NYSE	RTO	Mon, Apr 3, 2017	15.46	15.77	15.46	15.76
934	NYSE	RTO	Fri, Mar 31, 2017	15.50	15.54	15.44	15.54
933	NYSE	RTO	Thu, Mar 30, 2017	15.54	15.54	15.35	15.40
932	NYSE	RTO	Wed, Mar 29, 2017	15.28	15.53	15.24	15.40
931	NYSE	RTO	Tue, Mar 28, 2017	15.38	15.54	15.35	15.46
930	NYSE	RTO	Mon, Mar 27, 2017	15.45	15.54	15.42	15.50
929	NYSE	RTO	Fri, Mar 24, 2017	15.33	15.54	15.23	15.23
928	NYSE	RTO	Thu, Mar 23, 2017	15.37	15.52	15.18	15.35
927	NYSE	RTO	Wed, Mar 22, 2017	15.19	15.27	15.12	15.23
926	NYSE	RTO	Tue, Mar 21, 2017	15.31	15.48	15.17	15.47
925	NYSE	RTO	Mon, Mar 20, 2017	15.30	15.48	15.26	15.48
924	NYSE	RTO	Fri, Mar 17, 2017	15.44	15.53	15.17	15.40
923	NYSE	RTO	Thu, Mar 16, 2017	15.50	15.50	15.23	15.49
922	NYSE	RTO	Wed, Mar 15, 2017	15.15	15.21	14.98	15.21
921	NYSE	RTO	Tue, Mar 14, 2017	15.19	15.20	14.90	14.99
920	NYSE	RTO	Mon, Mar 13, 2017	14.94	14.96	14.74	14.96
919	NYSE	RTO	Fri, Mar 10, 2017	14.39	14.51	14.37	14.40
918	NYSE	RTO	Thu, Mar 9, 2017	14.54	14.55	14.39	14.51
917	NYSE	RTO	Wed, Mar 8, 2017	14.73	14.93	14.73	14.81
916	NYSE	RTO	Tue, Mar 7, 2017	15.04	15.05	14.71	14.91
915	NYSE	RTO	Mon, Mar 6, 2017	14.86	15.16	14.86	15.13
914	NYSE	RTO	Fri, Mar 3, 2017	15.07	15.08	14.94	15.08
913	NYSE	RTO	Thu, Mar 2, 2017	15.32	15.47	15.11	15.39
912	NYSE	RTO	Wed, Mar 1, 2017	15.34	15.43	15.10	15.33
911	NYSE	RTO	Tue, Feb 28, 2017	15.18	15.26	14.96	15.18
910	NYSE	RTO	Mon, Feb 27, 2017	14.47	15.04	14.47	14.96
909	NYSE	RTO	Fri, Feb 24, 2017	14.77	14.97	14.56	14.82
908	NYSE	RTO	Thu, Feb 23, 2017	15.03	15.23	14.92	14.92
907	NYSE	RTO	Wed, Feb 22, 2017	14.95	15.16	14.73	14.91
906	NYSE	RTO	Tue, Feb 21, 2017	14.99	15.23	14.80	15.18
905	NYSE	RTO	Fri, Feb 17, 2017	15.01	15.05	14.83	15.05
904	NYSE	RTO	Thu, Feb 16, 2017	15.17	15.17	14.77	15.14
903	NYSE	RTO	Wed, Feb 15, 2017	15.18	15.23	14.80	15.02
902	NYSE	RTO	Tue, Feb 14, 2017	15.10	15.11	14.69	15.11
901	NYSE	RTO	Mon, Feb 13, 2017	14.80	15.14	14.80	15.14
900	NYSE	RTO	Fri, Feb 10, 2017	15.02	15.10	14.85	14.91
899	NYSE	RTO	Thu, Feb 9, 2017	14.75	15.03	14.75	15.03
898	NYSE	RTO	Wed, Feb 8, 2017	14.81	14.98	14.81	14.98
897	NYSE	RTO	Tue, Feb 7, 2017	14.85	15.00	14.58	14.90
896	NYSE	RTO	Mon, Feb 6, 2017	14.77	14.78	14.43	14.75
895	NYSE	RTO	Fri, Feb 3, 2017	14.49	14.69	14.41	14.64
894	NYSE	RTO	Thu, Feb 2, 2017	14.70	14.73	14.47	14.73
893	NYSE	RTO	Wed, Feb 1, 2017	14.68	14.80	14.50	14.80
892	NYSE	RTO	Tue, Jan 31, 2017	14.29	14.70	14.29	14.69
891	NYSE	RTO	Mon, Jan 30, 2017	14.24	14.45	14.00	14.10
890	NYSE	RTO	Fri, Jan 27, 2017	14.52	14.53	14.40	14.53
889	NYSE	RTO	Thu, Jan 26, 2017	14.00	14.46	14.00	14.46
888	NYSE	RTO	Wed, Jan 25, 2017	14.18	14.18	13.95	14.13
887	NYSE	RTO	Tue, Jan 24, 2017	13.75	14.11	13.69	14.04
886	NYSE	RTO	Mon, Jan 23, 2017	13.96	14.05	13.68	14.05
885	NYSE	RTO	Fri, Jan 20, 2017	13.68	13.87	13.50	13.71
884	NYSE	RTO	Thu, Jan 19, 2017	13.51	13.92	13.51	13.92
883	NYSE	RTO	Wed, Jan 18, 2017	13.84	13.94	13.83	13.88
882	NYSE	RTO	Tue, Jan 17, 2017	13.75	13.91	13.57	13.86
881	NYSE	RTO	Fri, Jan 13, 2017	13.75	14.03	13.75	13.75
880	NYSE	RTO	Thu, Jan 12, 2017	14.08	14.08	13.68	13.88
879	NYSE	RTO	Wed, Jan 11, 2017	13.72	13.96	13.55	13.96
878	NYSE	RTO	Tue, Jan 10, 2017	13.63	13.88	13.51	13.52
877	NYSE	RTO	Mon, Jan 9, 2017	13.70	13.94	13.58	13.90
876	NYSE	RTO	Fri, Jan 6, 2017	14.00	14.00	13.62	14.00
875	NYSE	RTO	Thu, Jan 5, 2017	13.96	14.13	13.68	14.00
874	NYSE	RTO	Wed, Jan 4, 2017	13.48	13.90	13.47	13.72
873	NYSE	RTO	Tue, Jan 3, 2017	13.87	13.97	13.54	13.76
872	NYSE	RTO	Fri, Dec 30, 2016	13.67	14.08	13.62	13.65
871	NYSE	RTO	Thu, Dec 29, 2016	13.49	13.68	13.45	13.58
870	NYSE	RTO	Wed, Dec 28, 2016	13.67	13.82	13.38	13.40
869	NYSE	RTO	Tue, Dec 27, 2016	13.47	13.85	13.42	13.45
868	NYSE	RTO	Fri, Dec 23, 2016	13.70	13.87	13.58	13.65
867	NYSE	RTO	Thu, Dec 22, 2016	13.48	13.89	13.44	13.89
866	NYSE	RTO	Wed, Dec 21, 2016	13.53	13.60	13.50	13.57
865	NYSE	RTO	Tue, Dec 20, 2016	13.83	13.83	13.50	13.55
864	NYSE	RTO	Mon, Dec 19, 2016	13.97	13.97	13.62	13.79
863	NYSE	RTO	Fri, Dec 16, 2016	13.66	13.85	13.66	13.75
862	NYSE	RTO	Thu, Dec 15, 2016	13.14	13.65	13.00	13.30
861	NYSE	RTO	Wed, Dec 14, 2016	13.18	13.18	12.97	13.13
860	NYSE	RTO	Tue, Dec 13, 2016	13.35	13.35	13.18	13.18
859	NYSE	RTO	Mon, Dec 12, 2016	13.19	13.24	13.18	13.21
858	NYSE	RTO	Fri, Dec 9, 2016	13.19	13.50	13.14	13.46
857	NYSE	RTO	Thu, Dec 8, 2016	13.10	13.45	13.01	13.17
856	NYSE	RTO	Wed, Dec 7, 2016	13.03	13.43	12.99	13.22
855	NYSE	RTO	Tue, Dec 6, 2016	13.10	13.48	13.02	13.43
854	NYSE	RTO	Mon, Dec 5, 2016	13.28	13.42	13.04	13.24
853	NYSE	RTO	Fri, Dec 2, 2016	12.95	13.39	12.95	13.21
852	NYSE	RTO	Thu, Dec 1, 2016	13.30	13.30	13.14	13.20
851	NYSE	RTO	Wed, Nov 30, 2016	13.28	13.74	13.28	13.58
850	NYSE	RTO	Tue, Nov 29, 2016	13.40	13.72	13.33	13.60
849	NYSE	RTO	Mon, Nov 28, 2016	13.60	13.71	13.28	13.47
848	NYSE	RTO	Fri, Nov 25, 2016	13.35	13.78	13.34	13.34
847	NYSE	RTO	Wed, Nov 23, 2016	13.58	13.58	13.16	13.55
846	NYSE	RTO	Tue, Nov 22, 2016	13.28	13.73	13.27	13.58
845	NYSE	RTO	Mon, Nov 21, 2016	13.70	13.70	13.35	13.69
844	NYSE	RTO	Fri, Nov 18, 2016	13.48	13.48	13.30	13.47
843	NYSE	RTO	Thu, Nov 17, 2016	12.71	13.71	12.71	13.29
842	NYSE	RTO	Wed, Nov 16, 2016	13.35	13.49	13.19	13.20
841	NYSE	RTO	Tue, Nov 15, 2016	13.13	13.34	13.13	13.34
840	NYSE	RTO	Mon, Nov 14, 2016	13.16	13.39	13.04	13.04
839	NYSE	RTO	Fri, Nov 11, 2016	13.42	13.67	13.20	13.55
838	NYSE	RTO	Thu, Nov 10, 2016	13.73	13.88	13.65	13.79
837	NYSE	RTO	Wed, Nov 9, 2016	14.17	14.17	13.90	13.90
836	NYSE	RTO	Tue, Nov 8, 2016	13.75	14.08	13.74	13.97
835	NYSE	RTO	Mon, Nov 7, 2016	13.79	14.20	13.75	13.75
834	NYSE	RTO	Fri, Nov 4, 2016	13.74	14.15	13.70	14.15
833	NYSE	RTO	Thu, Nov 3, 2016	13.88	14.22	13.81	14.06
832	NYSE	RTO	Wed, Nov 2, 2016	13.76	14.23	13.76	13.99
831	NYSE	RTO	Tue, Nov 1, 2016	13.88	14.30	13.85	14.07
830	NYSE	RTO	Mon, Oct 31, 2016	14.07	14.31	14.07	14.31
829	NYSE	RTO	Fri, Oct 28, 2016	13.83	14.28	13.83	14.28
828	NYSE	RTO	Thu, Oct 27, 2016	14.21	14.35	14.13	14.14
827	NYSE	RTO	Wed, Oct 26, 2016	14.39	14.65	14.39	14.65
826	NYSE	RTO	Tue, Oct 25, 2016	14.47	14.54	14.42	14.54
825	NYSE	RTO	Mon, Oct 24, 2016	14.54	14.70	14.52	14.68
824	NYSE	RTO	Fri, Oct 21, 2016	14.22	14.69	14.22	14.60
823	NYSE	RTO	Thu, Oct 20, 2016	14.65	14.70	14.49	14.66
822	NYSE	RTO	Wed, Oct 19, 2016	14.67	14.85	14.67	14.85
821	NYSE	RTO	Tue, Oct 18, 2016	13.96	14.25	13.96	14.23
820	NYSE	RTO	Mon, Oct 17, 2016	13.75	13.97	13.73	13.83
819	NYSE	RTO	Fri, Oct 14, 2016	13.82	14.08	13.82	13.95
818	NYSE	RTO	Thu, Oct 13, 2016	14.09	14.30	14.05	14.05
817	NYSE	RTO	Wed, Oct 12, 2016	13.94	14.14	13.93	14.14
816	NYSE	RTO	Tue, Oct 11, 2016	14.14	14.14	14.05	14.14
815	NYSE	RTO	Mon, Oct 10, 2016	14.33	14.42	14.30	14.30
814	NYSE	RTO	Fri, Oct 7, 2016	14.41	14.48	14.33	14.48
813	NYSE	RTO	Thu, Oct 6, 2016	14.69	14.84	14.68	14.68
812	NYSE	RTO	Wed, Oct 5, 2016	14.99	14.99	14.83	14.98
811	NYSE	RTO	Tue, Oct 4, 2016	14.97	15.24	14.90	14.90
810	NYSE	RTO	Mon, Oct 3, 2016	14.70	14.85	14.70	14.85
809	NYSE	RTO	Fri, Sep 30, 2016	14.79	14.94	14.63	14.80
808	NYSE	RTO	Thu, Sep 29, 2016	14.57	14.58	14.53	14.53
807	NYSE	RTO	Wed, Sep 28, 2016	14.82	14.82	14.59	14.73
806	NYSE	RTO	Tue, Sep 27, 2016	14.46	14.74	14.46	14.74
805	NYSE	RTO	Mon, Sep 26, 2016	14.43	14.73	14.43	14.73
804	NYSE	RTO	Fri, Sep 23, 2016	14.70	14.77	14.58	14.58
803	NYSE	RTO	Thu, Sep 22, 2016	15.00	15.04	14.78	14.78
802	NYSE	RTO	Wed, Sep 21, 2016	14.73	14.88	14.50	14.88
801	NYSE	RTO	Tue, Sep 20, 2016	14.50	14.66	14.38	14.66
800	NYSE	RTO	Mon, Sep 19, 2016	14.70	14.88	14.70	14.88
799	NYSE	RTO	Fri, Sep 16, 2016	14.74	14.90	14.43	14.87
798	NYSE	RTO	Thu, Sep 15, 2016	14.79	14.86	14.46	14.69
797	NYSE	RTO	Wed, Sep 14, 2016	14.73	14.78	14.55	14.55
796	NYSE	RTO	Tue, Sep 13, 2016	14.73	14.73	14.73	14.73
795	NYSE	RTO	Mon, Sep 12, 2016	14.61	14.95	14.56	14.95
794	NYSE	RTO	Fri, Sep 9, 2016	14.54	14.70	14.54	14.70
793	NYSE	RTO	Thu, Sep 8, 2016	14.65	15.00	14.65	14.83
792	NYSE	RTO	Wed, Sep 7, 2016	14.52	14.85	14.52	14.76
791	NYSE	RTO	Tue, Sep 6, 2016	14.70	14.81	14.51	14.77
790	NYSE	RTO	Fri, Sep 2, 2016	14.75	14.96	14.50	14.96
789	NYSE	RTO	Thu, Sep 1, 2016	14.47	14.70	14.47	14.70
788	NYSE	RTO	Wed, Aug 31, 2016	14.23	14.37	13.97	13.97
787	NYSE	RTO	Tue, Aug 30, 2016	14.22	14.46	14.16	14.16
786	NYSE	RTO	Mon, Aug 29, 2016	14.27	14.53	14.27	14.46
785	NYSE	RTO	Fri, Aug 26, 2016	14.46	14.61	14.33	14.61
784	NYSE	RTO	Thu, Aug 25, 2016	14.42	14.59	14.42	14.59
783	NYSE	RTO	Wed, Aug 24, 2016	14.50	14.70	14.28	14.62
782	NYSE	RTO	Tue, Aug 23, 2016	14.57	14.57	14.54	14.57
781	NYSE	RTO	Mon, Aug 22, 2016	14.48	14.74	14.48	14.74
780	NYSE	RTO	Fri, Aug 19, 2016	14.51	14.72	14.51	14.72
779	NYSE	RTO	Thu, Aug 18, 2016	14.63	14.89	14.38	14.89
778	NYSE	RTO	Wed, Aug 17, 2016	14.16	14.58	14.16	14.58
777	NYSE	RTO	Tue, Aug 16, 2016	14.25	14.60	14.25	14.35
776	NYSE	RTO	Mon, Aug 15, 2016	14.60	14.60	14.50	14.57
775	NYSE	RTO	Fri, Aug 12, 2016	14.56	14.68	14.56	14.68
774	NYSE	RTO	Thu, Aug 11, 2016	14.52	14.70	14.52	14.70
773	NYSE	RTO	Wed, Aug 10, 2016	14.51	14.53	14.23	14.53
772	NYSE	RTO	Tue, Aug 9, 2016	14.21	14.44	14.12	14.44
771	NYSE	RTO	Mon, Aug 8, 2016	14.30	14.54	14.30	14.52
770	NYSE	RTO	Fri, Aug 5, 2016	14.11	14.70	14.11	14.56
769	NYSE	RTO	Thu, Aug 4, 2016	14.53	14.70	14.44	14.68
768	NYSE	RTO	Wed, Aug 3, 2016	14.59	14.79	14.55	14.58
767	NYSE	RTO	Tue, Aug 2, 2016	14.31	14.83	14.31	14.82
766	NYSE	RTO	Mon, Aug 1, 2016	14.40	14.62	14.40	14.57
765	NYSE	RTO	Fri, Jul 29, 2016	14.33	14.64	14.30	14.64
764	NYSE	RTO	Thu, Jul 28, 2016	14.25	14.50	14.25	14.50
763	NYSE	RTO	Wed, Jul 27, 2016	14.24	14.35	14.21	14.29
762	NYSE	RTO	Tue, Jul 26, 2016	14.02	14.34	14.02	14.34
761	NYSE	RTO	Mon, Jul 25, 2016	13.86	14.22	13.72	14.22
760	NYSE	RTO	Fri, Jul 22, 2016	13.71	13.94	13.55	13.94
759	NYSE	RTO	Thu, Jul 21, 2016	13.80	14.17	13.80	13.90
758	NYSE	RTO	Wed, Jul 20, 2016	13.96	14.20	13.82	14.20
757	NYSE	RTO	Tue, Jul 19, 2016	13.90	14.12	13.87	14.11
756	NYSE	RTO	Mon, Jul 18, 2016	13.99	14.12	13.83	13.83
755	NYSE	RTO	Fri, Jul 15, 2016	13.83	13.87	13.65	13.65
754	NYSE	RTO	Thu, Jul 14, 2016	13.77	14.00	13.77	13.82
753	NYSE	RTO	Wed, Jul 13, 2016	13.74	13.86	13.67	13.68
752	NYSE	RTO	Tue, Jul 12, 2016	13.71	13.89	13.67	13.71
751	NYSE	RTO	Mon, Jul 11, 2016	13.64	13.90	13.64	13.90
750	NYSE	RTO	Fri, Jul 8, 2016	13.06	13.31	13.05	13.05
749	NYSE	RTO	Thu, Jul 7, 2016	13.08	13.08	13.03	13.03
748	NYSE	RTO	Wed, Jul 6, 2016	12.97	12.97	12.97	12.97
747	NYSE	RTO	Tue, Jul 5, 2016	12.97	12.97	12.97	12.97
746	NYSE	RTO	Fri, Jul 1, 2016	12.97	12.97	12.97	12.97
745	NYSE	RTO	Thu, Jun 30, 2016	12.74	12.83	12.74	12.83
744	NYSE	RTO	Wed, Jun 29, 2016	12.78	12.78	12.50	12.50
743	NYSE	RTO	Tue, Jun 28, 2016	12.07	12.07	12.07	12.07
742	NYSE	RTO	Mon, Jun 27, 2016	12.83	12.83	12.83	12.83
741	NYSE	RTO	Fri, Jun 24, 2016	12.41	12.83	12.41	12.83
740	NYSE	RTO	Thu, Jun 23, 2016	13.62	13.62	13.62	13.62
739	NYSE	RTO	Wed, Jun 22, 2016	13.44	13.44	13.30	13.33
738	NYSE	RTO	Tue, Jun 21, 2016	13.53	13.53	13.53	13.53
737	NYSE	RTO	Mon, Jun 20, 2016	12.94	12.94	12.94	12.94
736	NYSE	RTO	Fri, Jun 17, 2016	0.00	0.00	0.00	12.94
735	NYSE	RTO	Thu, Jun 16, 2016	12.88	13.21	12.88	12.94
734	NYSE	RTO	Wed, Jun 15, 2016	12.60	12.60	12.60	12.60
733	NYSE	RTO	Tue, Jun 14, 2016	12.60	12.60	12.60	12.60
732	NYSE	RTO	Mon, Jun 13, 2016	12.94	13.19	12.94	13.19
731	NYSE	RTO	Fri, Jun 10, 2016	13.17	13.17	13.09	13.09
730	NYSE	RTO	Thu, Jun 9, 2016	13.29	13.29	13.29	13.29
729	NYSE	RTO	Wed, Jun 8, 2016	13.28	13.28	13.28	13.28
728	NYSE	RTO	Tue, Jun 7, 2016	13.45	13.45	13.15	13.15
727	NYSE	RTO	Fri, Jun 3, 2016	12.82	12.82	12.82	12.82
726	NYSE	RTO	Thu, Jun 2, 2016	12.86	12.86	12.86	12.86
725	NYSE	RTO	Wed, Jun 1, 2016	12.67	12.67	12.67	12.67
724	NYSE	RTO	Tue, May 31, 2016	12.97	12.97	12.97	12.97
723	NYSE	RTO	Fri, May 27, 2016	13.32	13.32	13.32	13.32
722	NYSE	RTO	Thu, May 26, 2016	13.08	13.08	13.08	13.08
721	NYSE	RTO	Wed, May 25, 2016	13.38	13.38	13.08	13.08
720	NYSE	RTO	Tue, May 24, 2016	13.02	13.12	13.02	13.12
719	NYSE	RTO	Fri, May 20, 2016	12.73	12.73	12.73	12.73
718	NYSE	RTO	Thu, May 19, 2016	12.73	12.73	12.73	12.73
717	NYSE	RTO	Wed, May 18, 2016	12.73	12.73	12.73	12.73
716	NYSE	RTO	Tue, May 17, 2016	12.44	12.44	12.44	12.44
715	NYSE	RTO	Mon, May 16, 2016	12.44	12.44	12.44	12.44
714	NYSE	RTO	Fri, May 13, 2016	12.60	12.60	12.44	12.44
713	NYSE	RTO	Thu, May 12, 2016	12.90	12.90	12.90	12.90
712	NYSE	RTO	Wed, May 11, 2016	12.62	12.62	12.62	12.62
711	NYSE	RTO	Tue, May 10, 2016	12.62	12.62	12.62	12.62
710	NYSE	RTO	Mon, May 9, 2016	12.62	12.62	12.62	12.62
709	NYSE	RTO	Fri, May 6, 2016	12.83	12.83	12.62	12.62
708	NYSE	RTO	Thu, May 5, 2016	12.87	12.87	12.87	12.87
707	NYSE	RTO	Wed, May 4, 2016	12.88	12.88	12.88	12.88
706	NYSE	RTO	Tue, May 3, 2016	12.95	12.95	12.85	12.85
705	NYSE	RTO	Mon, May 2, 2016	12.89	12.93	12.89	12.93
704	NYSE	RTO	Fri, Apr 29, 2016	13.05	13.05	13.05	13.05
703	NYSE	RTO	Thu, Apr 28, 2016	13.05	13.05	13.05	13.05
702	NYSE	RTO	Wed, Apr 27, 2016	13.05	13.05	13.05	13.05
701	NYSE	RTO	Tue, Apr 26, 2016	13.07	13.07	13.05	13.05
700	NYSE	RTO	Mon, Apr 25, 2016	12.98	12.98	12.98	12.98
699	NYSE	RTO	Fri, Apr 22, 2016	12.70	12.74	12.70	12.74
698	NYSE	RTO	Thu, Apr 21, 2016	12.85	12.85	12.85	12.85
697	NYSE	RTO	Wed, Apr 20, 2016	13.04	13.04	13.04	13.04
696	NYSE	RTO	Tue, Apr 19, 2016	12.68	12.68	12.68	12.68
695	NYSE	RTO	Mon, Apr 18, 2016	12.66	12.66	12.66	12.66
694	NYSE	RTO	Thu, Apr 14, 2016	12.65	12.66	12.65	12.66
693	NYSE	RTO	Wed, Apr 13, 2016	12.65	12.65	12.65	12.65
692	NYSE	RTO	Tue, Apr 12, 2016	12.58	12.58	12.58	12.58
691	NYSE	RTO	Mon, Apr 11, 2016	12.66	12.66	12.66	12.66
690	NYSE	RTO	Fri, Apr 8, 2016	0.00	0.00	0.00	12.54
689	NYSE	RTO	Thu, Apr 7, 2016	0.00	0.00	0.00	12.54
688	NYSE	RTO	Wed, Apr 6, 2016	12.54	12.54	12.54	12.54
687	NYSE	RTO	Mon, Apr 4, 2016	12.63	12.63	12.63	12.63
686	NYSE	RTO	Fri, Apr 1, 2016	12.48	12.48	12.39	12.39
685	NYSE	RTO	Thu, Mar 31, 2016	12.55	12.55	12.55	12.55
684	NYSE	RTO	Wed, Mar 30, 2016	12.70	12.70	12.64	12.64
683	NYSE	RTO	Tue, Mar 29, 2016	12.47	12.47	12.47	12.47
682	NYSE	RTO	Thu, Mar 24, 2016	12.09	12.24	12.09	12.24
681	NYSE	RTO	Wed, Mar 23, 2016	0.00	0.00	0.00	12.20
680	NYSE	RTO	Tue, Mar 22, 2016	12.21	12.21	12.20	12.20
679	NYSE	RTO	Fri, Mar 18, 2016	12.29	12.36	12.29	12.35
678	NYSE	RTO	Thu, Mar 17, 2016	12.30	12.30	12.30	12.30
677	NYSE	RTO	Wed, Mar 16, 2016	11.62	11.62	11.62	11.62
676	NYSE	RTO	Fri, Mar 11, 2016	11.75	11.75	11.75	11.75
675	NYSE	RTO	Wed, Mar 9, 2016	11.42	11.42	11.38	11.38
674	NYSE	RTO	Tue, Mar 8, 2016	11.38	11.39	11.38	11.39
673	NYSE	RTO	Mon, Mar 7, 2016	0.00	0.00	0.00	11.91
672	NYSE	RTO	Fri, Mar 4, 2016	11.91	11.91	11.91	11.91
671	NYSE	RTO	Wed, Mar 2, 2016	11.45	11.45	11.45	11.45
670	NYSE	RTO	Tue, Mar 1, 2016	11.68	11.73	11.54	11.54
669	NYSE	RTO	Mon, Feb 29, 2016	11.46	11.46	11.46	11.46
668	NYSE	RTO	Fri, Feb 26, 2016	11.73	11.73	11.51	11.51
667	NYSE	RTO	Thu, Feb 25, 2016	11.80	11.80	11.80	11.80
666	NYSE	RTO	Wed, Feb 24, 2016	11.33	11.48	11.33	11.48
665	NYSE	RTO	Tue, Feb 23, 2016	11.42	11.67	11.42	11.52
664	NYSE	RTO	Thu, Feb 18, 2016	11.68	11.68	11.68	11.68
663	NYSE	RTO	Tue, Feb 16, 2016	11.27	11.27	11.27	11.27
662	NYSE	RTO	Fri, Feb 12, 2016	11.12	11.12	11.12	11.12
661	NYSE	RTO	Thu, Feb 11, 2016	11.01	11.01	11.01	11.01
660	NYSE	RTO	Tue, Feb 9, 2016	11.02	11.02	11.02	11.02
659	NYSE	RTO	Fri, Feb 5, 2016	11.21	11.24	11.18	11.18
658	NYSE	RTO	Thu, Feb 4, 2016	11.60	11.60	11.35	11.35
657	NYSE	RTO	Wed, Feb 3, 2016	11.18	11.18	11.18	11.18
656	NYSE	RTO	Tue, Feb 2, 2016	11.38	11.38	11.37	11.37
655	NYSE	RTO	Mon, Feb 1, 2016	11.12	11.18	11.12	11.18
654	NYSE	RTO	Fri, Jan 29, 2016	11.04	11.04	11.04	11.04
653	NYSE	RTO	Tue, Jan 26, 2016	10.95	10.95	10.95	10.95
652	NYSE	RTO	Mon, Jan 25, 2016	10.82	10.82	10.82	10.82
651	NYSE	RTO	Fri, Jan 22, 2016	10.84	10.84	10.84	10.84
650	NYSE	RTO	Thu, Jan 21, 2016	10.61	10.61	10.52	10.52
649	NYSE	RTO	Wed, Jan 20, 2016	10.65	10.65	10.49	10.49
648	NYSE	RTO	Fri, Jan 15, 2016	10.81	11.05	10.74	11.05
647	NYSE	RTO	Thu, Jan 14, 2016	11.04	11.30	11.04	11.30
646	NYSE	RTO	Wed, Jan 13, 2016	11.12	11.12	11.02	11.02
645	NYSE	RTO	Tue, Jan 12, 2016	11.31	11.31	11.01	11.01
644	NYSE	RTO	Mon, Jan 11, 2016	11.41	11.41	11.41	11.41
643	NYSE	RTO	Tue, Jan 5, 2016	11.58	11.58	11.58	11.58
642	NYSE	RTO	Mon, Jan 4, 2016	11.80	11.80	11.80	11.80
641	NYSE	RTO	Thu, Dec 31, 2015	11.80	11.87	11.80	11.87
640	NYSE	RTO	Wed, Dec 23, 2015	11.80	11.80	11.80	11.80
639	NYSE	RTO	Mon, Dec 21, 2015	11.75	11.75	11.75	11.75
638	NYSE	RTO	Thu, Dec 17, 2015	11.59	11.59	11.59	11.59
637	NYSE	RTO	Mon, Dec 14, 2015	11.52	11.52	11.52	11.52
636	NYSE	RTO	Thu, Dec 10, 2015	11.95	11.95	11.93	11.93
635	NYSE	RTO	Tue, Dec 8, 2015	11.91	11.91	11.90	11.90
634	NYSE	RTO	Mon, Dec 7, 2015	12.18	12.21	12.18	12.21
633	NYSE	RTO	Wed, Dec 2, 2015	12.09	12.09	12.09	12.09
632	NYSE	RTO	Tue, Dec 1, 2015	12.07	12.32	12.07	12.32
631	NYSE	RTO	Mon, Nov 30, 2015	12.06	12.06	12.06	12.06
630	NYSE	RTO	Tue, Nov 24, 2015	11.71	11.71	11.71	11.71
629	NYSE	RTO	Fri, Nov 20, 2015	12.01	12.01	11.80	11.80
628	NYSE	RTO	Thu, Nov 12, 2015	11.55	11.72	11.40	11.40
627	NYSE	RTO	Wed, Nov 11, 2015	11.53	11.58	11.53	11.58
626	NYSE	RTO	Tue, Nov 10, 2015	11.42	11.42	11.42	11.42
625	NYSE	RTO	Mon, Nov 9, 2015	11.56	11.56	11.56	11.56
624	NYSE	RTO	Thu, Nov 5, 2015	11.90	11.90	11.89	11.89
623	NYSE	RTO	Wed, Nov 4, 2015	11.85	11.90	11.85	11.90
622	NYSE	RTO	Mon, Nov 2, 2015	12.13	12.13	11.92	11.92
621	NYSE	RTO	Tue, Oct 27, 2015	11.42	11.42	11.42	11.42
620	NYSE	RTO	Fri, Oct 23, 2015	11.40	11.40	11.40	11.40
619	NYSE	RTO	Thu, Oct 22, 2015	11.26	11.53	11.26	11.53
618	NYSE	RTO	Wed, Oct 21, 2015	11.55	11.55	11.55	11.55
617	NYSE	RTO	Mon, Oct 19, 2015	11.48	11.48	11.48	11.48
616	NYSE	RTO	Tue, Oct 13, 2015	11.25	11.25	11.13	11.13
615	NYSE	RTO	Mon, Oct 12, 2015	11.33	11.33	11.33	11.33
614	NYSE	RTO	Fri, Oct 9, 2015	11.32	11.40	11.32	11.40
613	NYSE	RTO	Tue, Oct 6, 2015	11.25	11.25	11.25	11.25
612	NYSE	RTO	Mon, Oct 5, 2015	11.42	11.42	11.42	11.42
611	NYSE	RTO	Fri, Oct 2, 2015	11.08	11.18	11.08	11.18
610	NYSE	RTO	Tue, Sep 22, 2015	11.00	11.28	11.00	11.28
609	NYSE	RTO	Mon, Sep 21, 2015	11.28	11.28	11.28	11.28
608	NYSE	RTO	Fri, Sep 18, 2015	11.24	11.62	11.24	11.62
607	NYSE	RTO	Thu, Sep 17, 2015	11.49	11.49	11.49	11.49
606	NYSE	RTO	Tue, Sep 15, 2015	11.67	11.67	11.67	11.67
605	NYSE	RTO	Fri, Sep 11, 2015	11.76	11.76	11.76	11.76
604	NYSE	RTO	Thu, Sep 10, 2015	11.54	11.54	11.54	11.54
603	NYSE	RTO	Wed, Sep 9, 2015	11.47	11.47	11.47	11.47
602	NYSE	RTO	Wed, Sep 2, 2015	11.45	11.82	11.40	11.41
601	NYSE	RTO	Mon, Aug 31, 2015	11.19	11.19	11.19	11.19
600	NYSE	RTO	Fri, Aug 28, 2015	11.27	11.27	11.27	11.27
599	NYSE	RTO	Wed, Aug 26, 2015	11.52	11.52	11.46	11.50
598	NYSE	RTO	Tue, Aug 25, 2015	11.56	11.56	11.56	11.56
597	NYSE	RTO	Mon, Aug 24, 2015	11.48	11.48	10.85	10.85
596	NYSE	RTO	Fri, Aug 21, 2015	11.49	11.49	11.25	11.25
595	NYSE	RTO	Wed, Aug 19, 2015	11.54	11.54	11.54	11.54
594	NYSE	RTO	Tue, Aug 18, 2015	11.68	11.68	11.61	11.61
593	NYSE	RTO	Mon, Aug 17, 2015	11.57	11.57	11.57	11.57
592	NYSE	RTO	Fri, Aug 14, 2015	11.96	11.96	11.67	11.80
591	NYSE	RTO	Tue, Aug 11, 2015	11.65	11.65	11.65	11.65
590	NYSE	RTO	Mon, Aug 10, 2015	11.75	11.75	11.75	11.75
589	NYSE	RTO	Fri, Aug 7, 2015	11.52	11.52	11.52	11.52
588	NYSE	RTO	Wed, Aug 5, 2015	11.64	11.64	11.57	11.57
587	NYSE	RTO	Mon, Aug 3, 2015	11.46	11.46	11.38	11.38
586	NYSE	RTO	Thu, Jul 30, 2015	11.25	11.25	11.25	11.25
585	NYSE	RTO	Wed, Jul 29, 2015	11.27	11.27	11.27	11.27
584	NYSE	RTO	Tue, Jul 28, 2015	11.40	11.40	11.40	11.40
583	NYSE	RTO	Mon, Jul 27, 2015	11.18	11.18	11.18	11.18
582	NYSE	RTO	Fri, Jul 24, 2015	11.22	11.25	11.22	11.25
581	NYSE	RTO	Thu, Jul 23, 2015	11.59	11.59	11.59	11.59
580	NYSE	RTO	Wed, Jul 22, 2015	11.40	11.40	11.40	11.40
579	NYSE	RTO	Thu, Jul 16, 2015	11.90	11.90	11.88	11.88
578	NYSE	RTO	Wed, Jul 15, 2015	11.85	11.85	11.85	11.85
577	NYSE	RTO	Tue, Jul 14, 2015	11.68	11.68	11.68	11.68
576	NYSE	RTO	Mon, Jul 13, 2015	11.68	11.68	11.67	11.67
575	NYSE	RTO	Thu, Jul 9, 2015	11.20	11.20	11.20	11.20
574	NYSE	RTO	Wed, Jul 8, 2015	11.14	11.14	11.14	11.14
573	NYSE	RTO	Tue, Jul 7, 2015	11.20	11.20	11.00	11.20
572	NYSE	RTO	Thu, Jul 2, 2015	11.47	11.47	11.37	11.37
571	NYSE	RTO	Wed, Jul 1, 2015	11.49	11.49	11.49	11.49
570	NYSE	RTO	Tue, Jun 23, 2015	12.11	12.11	12.02	12.02
569	NYSE	RTO	Mon, Jun 22, 2015	12.09	12.09	12.09	12.09
568	NYSE	RTO	Fri, Jun 19, 2015	12.13	12.13	11.99	11.99
567	NYSE	RTO	Thu, Jun 18, 2015	11.88	11.88	11.88	11.88
566	NYSE	RTO	Wed, Jun 17, 2015	11.84	11.84	11.84	11.84
565	NYSE	RTO	Tue, Jun 16, 2015	11.74	11.74	11.74	11.74
564	NYSE	RTO	Fri, Jun 12, 2015	11.81	11.81	11.81	11.81
563	NYSE	RTO	Thu, Jun 11, 2015	11.73	11.73	11.73	11.73
562	NYSE	RTO	Wed, Jun 10, 2015	11.58	11.69	11.58	11.65
561	NYSE	RTO	Tue, Jun 9, 2015	11.68	11.68	11.45	11.45
560	NYSE	RTO	Thu, Jun 4, 2015	11.59	11.59	11.59	11.59
559	NYSE	RTO	Wed, Jun 3, 2015	11.55	11.55	11.55	11.55
558	NYSE	RTO	Tue, Jun 2, 2015	11.55	11.55	11.49	11.49
557	NYSE	RTO	Mon, Jun 1, 2015	11.43	11.43	11.19	11.19
556	NYSE	RTO	Fri, May 29, 2015	11.16	11.45	11.16	11.45
555	NYSE	RTO	Thu, May 28, 2015	11.15	11.16	11.15	11.15
554	NYSE	RTO	Wed, May 27, 2015	11.24	11.24	11.24	11.24
553	NYSE	RTO	Tue, May 26, 2015	11.10	11.10	11.07	11.07
552	NYSE	RTO	Thu, May 21, 2015	11.30	11.30	11.30	11.30
551	NYSE	RTO	Wed, May 20, 2015	11.41	11.45	11.41	11.45
550	NYSE	RTO	Tue, May 19, 2015	11.32	11.32	11.32	11.32
549	NYSE	RTO	Mon, May 18, 2015	11.30	11.30	11.30	11.30
548	NYSE	RTO	Wed, May 13, 2015	11.32	11.32	11.32	11.32
547	NYSE	RTO	Mon, May 11, 2015	11.39	11.39	11.11	11.11
546	NYSE	RTO	Fri, May 8, 2015	11.04	11.20	11.04	11.20
545	NYSE	RTO	Wed, May 6, 2015	10.54	10.67	10.51	10.51
544	NYSE	RTO	Tue, May 5, 2015	10.55	10.55	10.55	10.55
543	NYSE	RTO	Fri, May 1, 2015	10.53	10.53	10.53	10.53
542	NYSE	RTO	Thu, Apr 30, 2015	10.17	10.17	10.11	10.13
541	NYSE	RTO	Wed, Apr 29, 2015	10.30	10.52	10.30	10.52
540	NYSE	RTO	Tue, Apr 28, 2015	10.42	10.42	10.30	10.30
539	NYSE	RTO	Fri, Apr 24, 2015	10.23	10.23	10.23	10.23
538	NYSE	RTO	Thu, Apr 23, 2015	10.16	10.16	10.16	10.16
537	NYSE	RTO	Wed, Apr 22, 2015	10.20	10.20	10.20	10.20
536	NYSE	RTO	Tue, Apr 21, 2015	10.17	10.17	10.17	10.17
535	NYSE	RTO	Fri, Apr 17, 2015	10.45	10.45	10.45	10.45
534	NYSE	RTO	Wed, Apr 15, 2015	10.35	10.35	10.35	10.35
533	NYSE	RTO	Tue, Apr 14, 2015	10.30	10.30	10.24	10.27
532	NYSE	RTO	Fri, Apr 10, 2015	10.16	10.16	10.16	10.16
531	NYSE	RTO	Wed, Apr 8, 2015	10.29	10.29	10.23	10.23
530	NYSE	RTO	Mon, Apr 6, 2015	10.24	10.24	10.12	10.15
529	NYSE	RTO	Wed, Apr 1, 2015	10.10	10.10	10.05	10.05
528	NYSE	RTO	Tue, Mar 31, 2015	10.08	10.08	10.08	10.08
527	NYSE	RTO	Mon, Mar 30, 2015	9.94	9.94	9.94	9.94
526	NYSE	RTO	Fri, Mar 27, 2015	10.33	10.33	10.02	10.02
525	NYSE	RTO	Thu, Mar 26, 2015	10.11	10.13	10.11	10.13
524	NYSE	RTO	Tue, Mar 24, 2015	10.51	10.51	10.42	10.42
523	NYSE	RTO	Mon, Mar 23, 2015	10.58	10.58	10.42	10.42
522	NYSE	RTO	Fri, Mar 20, 2015	10.42	10.51	10.42	10.51
521	NYSE	RTO	Thu, Mar 19, 2015	10.27	10.27	10.27	10.27
520	NYSE	RTO	Wed, Mar 18, 2015	10.26	10.26	10.26	10.26
519	NYSE	RTO	Tue, Mar 17, 2015	10.24	10.39	10.18	10.39
518	NYSE	RTO	Mon, Mar 16, 2015	10.53	10.61	10.32	10.61
517	NYSE	RTO	Fri, Mar 13, 2015	0.00	0.00	0.00	10.24
516	NYSE	RTO	Thu, Mar 12, 2015	10.24	10.24	10.24	10.24
515	NYSE	RTO	Wed, Mar 11, 2015	10.27	10.28	10.18	10.18
514	NYSE	RTO	Tue, Mar 10, 2015	10.49	10.49	10.49	10.49
513	NYSE	RTO	Mon, Mar 9, 2015	10.29	10.29	10.29	10.29
512	NYSE	RTO	Fri, Mar 6, 2015	10.56	10.56	10.26	10.26
511	NYSE	RTO	Thu, Mar 5, 2015	10.50	10.50	10.50	10.50
510	NYSE	RTO	Wed, Mar 4, 2015	10.25	10.34	10.13	10.34
509	NYSE	RTO	Tue, Mar 3, 2015	10.20	10.29	10.15	10.29
508	NYSE	RTO	Mon, Mar 2, 2015	10.48	10.48	10.44	10.44
507	NYSE	RTO	Fri, Feb 27, 2015	10.34	10.34	10.33	10.33
506	NYSE	RTO	Thu, Feb 26, 2015	9.78	10.15	9.78	10.15
505	NYSE	RTO	Wed, Feb 25, 2015	9.90	9.90	9.89	9.89
504	NYSE	RTO	Tue, Feb 24, 2015	9.83	9.83	9.83	9.83
503	NYSE	RTO	Mon, Feb 23, 2015	9.88	9.88	9.87	9.87
502	NYSE	RTO	Thu, Feb 19, 2015	9.88	10.00	9.88	10.00
501	NYSE	RTO	Wed, Feb 18, 2015	9.85	10.18	9.79	9.79
500	NYSE	RTO	Tue, Feb 17, 2015	9.67	9.67	9.67	9.67
499	NYSE	RTO	Fri, Feb 13, 2015	9.75	9.87	9.64	9.64
498	NYSE	RTO	Thu, Feb 12, 2015	9.67	9.82	9.60	9.63
497	NYSE	RTO	Wed, Feb 11, 2015	9.26	9.29	9.26	9.29
496	NYSE	RTO	Tue, Feb 10, 2015	9.21	9.21	9.21	9.21
495	NYSE	RTO	Mon, Feb 9, 2015	9.18	9.18	9.08	9.08
494	NYSE	RTO	Fri, Feb 6, 2015	9.16	9.16	9.16	9.16
493	NYSE	RTO	Thu, Feb 5, 2015	9.27	9.27	9.27	9.27
492	NYSE	RTO	Wed, Feb 4, 2015	9.14	9.14	9.14	9.14
491	NYSE	RTO	Tue, Feb 3, 2015	9.20	9.25	9.20	9.24
490	NYSE	RTO	Mon, Feb 2, 2015	9.04	9.04	9.04	9.04
489	NYSE	RTO	Fri, Jan 30, 2015	9.09	9.09	9.03	9.03
488	NYSE	RTO	Thu, Jan 29, 2015	9.35	9.35	9.09	9.12
487	NYSE	RTO	Wed, Jan 28, 2015	9.13	9.13	9.13	9.13
486	NYSE	RTO	Tue, Jan 27, 2015	9.15	9.18	9.15	9.18
485	NYSE	RTO	Mon, Jan 26, 2015	9.33	9.33	9.23	9.23
484	NYSE	RTO	Fri, Jan 23, 2015	9.05	9.37	9.05	9.37
483	NYSE	RTO	Thu, Jan 22, 2015	9.36	9.42	9.29	9.42
482	NYSE	RTO	Wed, Jan 21, 2015	9.58	9.58	9.30	9.31
481	NYSE	RTO	Tue, Jan 20, 2015	9.57	9.60	9.44	9.60
480	NYSE	RTO	Fri, Jan 16, 2015	9.51	9.51	9.51	9.51
479	NYSE	RTO	Thu, Jan 15, 2015	9.17	9.37	9.14	9.14
478	NYSE	RTO	Wed, Jan 14, 2015	9.10	9.15	9.10	9.15
477	NYSE	RTO	Tue, Jan 13, 2015	9.06	9.06	9.06	9.06
476	NYSE	RTO	Mon, Jan 12, 2015	9.04	9.05	8.94	8.94
475	NYSE	RTO	Fri, Jan 9, 2015	9.14	9.24	9.00	9.02
474	NYSE	RTO	Thu, Jan 8, 2015	9.10	9.10	9.10	9.10
473	NYSE	RTO	Wed, Jan 7, 2015	8.78	8.78	8.78	8.78
472	NYSE	RTO	Mon, Jan 5, 2015	9.18	9.18	8.86	9.09
471	NYSE	RTO	Fri, Jan 2, 2015	9.32	9.40	9.08	9.08
470	NYSE	RTO	Wed, Dec 31, 2014	9.27	9.27	9.27	9.27
469	NYSE	RTO	Tue, Dec 30, 2014	9.32	9.32	9.30	9.30
468	NYSE	RTO	Mon, Dec 29, 2014	9.26	9.46	9.26	9.46
467	NYSE	RTO	Fri, Dec 26, 2014	9.48	9.48	9.48	9.48
466	NYSE	RTO	Wed, Dec 24, 2014	9.30	9.34	9.30	9.34
465	NYSE	RTO	Tue, Dec 23, 2014	9.31	9.34	9.29	9.29
464	NYSE	RTO	Mon, Dec 22, 2014	9.49	9.49	9.32	9.32
463	NYSE	RTO	Fri, Dec 19, 2014	9.26	9.52	9.26	9.31
462	NYSE	RTO	Thu, Dec 18, 2014	9.26	9.26	9.14	9.15
461	NYSE	RTO	Wed, Dec 17, 2014	9.02	9.17	8.93	9.17
460	NYSE	RTO	Tue, Dec 16, 2014	8.88	9.23	8.88	8.92
459	NYSE	RTO	Mon, Dec 15, 2014	8.92	9.00	8.74	8.74
458	NYSE	RTO	Fri, Dec 12, 2014	8.99	9.04	8.82	9.04
457	NYSE	RTO	Thu, Dec 11, 2014	9.10	9.10	8.96	8.96
456	NYSE	RTO	Wed, Dec 10, 2014	9.06	9.06	8.96	8.96
455	NYSE	RTO	Tue, Dec 9, 2014	8.99	8.99	8.86	8.86
454	NYSE	RTO	Mon, Dec 8, 2014	8.98	9.05	8.81	8.85
453	NYSE	RTO	Fri, Dec 5, 2014	8.89	8.96	8.85	8.85
452	NYSE	RTO	Thu, Dec 4, 2014	8.89	9.11	8.83	8.83
451	NYSE	RTO	Wed, Dec 3, 2014	9.11	9.11	8.88	8.88
450	NYSE	RTO	Tue, Dec 2, 2014	9.10	9.10	9.05	9.05
449	NYSE	RTO	Mon, Dec 1, 2014	9.12	9.35	9.08	9.08
448	NYSE	RTO	Fri, Nov 28, 2014	9.46	9.46	9.46	9.46
447	NYSE	RTO	Wed, Nov 26, 2014	9.20	9.43	9.18	9.43
446	NYSE	RTO	Tue, Nov 25, 2014	9.51	9.51	9.51	9.51
445	NYSE	RTO	Mon, Nov 24, 2014	9.18	9.41	9.18	9.22
444	NYSE	RTO	Fri, Nov 21, 2014	9.01	9.19	8.96	8.98
443	NYSE	RTO	Thu, Nov 20, 2014	9.01	9.01	8.95	8.98
442	NYSE	RTO	Wed, Nov 19, 2014	9.01	9.20	8.93	8.93
441	NYSE	RTO	Tue, Nov 18, 2014	9.00	9.01	9.00	9.01
440	NYSE	RTO	Mon, Nov 17, 2014	8.94	9.10	8.94	9.04
439	NYSE	RTO	Fri, Nov 14, 2014	9.20	9.20	8.92	9.20
438	NYSE	RTO	Thu, Nov 13, 2014	9.01	9.01	9.01	9.01
437	NYSE	RTO	Tue, Nov 11, 2014	9.00	9.31	9.00	9.31
436	NYSE	RTO	Mon, Nov 10, 2014	9.23	9.33	9.23	9.33
435	NYSE	RTO	Fri, Nov 7, 2014	9.09	9.09	9.01	9.01
434	NYSE	RTO	Wed, Nov 5, 2014	9.67	9.67	9.67	9.67
433	NYSE	RTO	Mon, Nov 3, 2014	9.72	9.98	9.72	9.96
432	NYSE	RTO	Wed, Oct 29, 2014	9.82	9.82	9.82	9.82
431	NYSE	RTO	Tue, Oct 28, 2014	9.51	9.51	9.51	9.51
430	NYSE	RTO	Mon, Oct 27, 2014	9.42	9.42	9.42	9.42
429	NYSE	RTO	Fri, Oct 24, 2014	9.51	9.51	9.51	9.51
428	NYSE	RTO	Thu, Oct 23, 2014	9.43	9.54	9.43	9.54
427	NYSE	RTO	Mon, Oct 20, 2014	9.18	9.40	9.18	9.21
426	NYSE	RTO	Fri, Oct 17, 2014	9.48	9.48	9.48	9.48
425	NYSE	RTO	Thu, Oct 16, 2014	8.82	8.82	8.82	8.82
424	NYSE	RTO	Wed, Oct 15, 2014	8.95	9.21	8.95	9.21
423	NYSE	RTO	Tue, Oct 14, 2014	9.23	9.23	9.23	9.23
422	NYSE	RTO	Mon, Oct 13, 2014	9.18	9.18	9.18	9.18
421	NYSE	RTO	Fri, Oct 10, 2014	9.26	9.26	9.26	9.26
420	NYSE	RTO	Wed, Oct 8, 2014	9.39	9.39	9.39	9.39
419	NYSE	RTO	Tue, Oct 7, 2014	9.25	9.40	9.25	9.40
418	NYSE	RTO	Wed, Oct 1, 2014	9.28	9.28	9.28	9.28
417	NYSE	RTO	Tue, Sep 30, 2014	9.47	9.47	9.47	9.47
416	NYSE	RTO	Mon, Sep 29, 2014	9.57	9.57	9.57	9.57
415	NYSE	RTO	Fri, Sep 26, 2014	9.71	9.71	9.63	9.63
414	NYSE	RTO	Wed, Sep 24, 2014	9.88	9.88	9.88	9.88
413	NYSE	RTO	Tue, Sep 23, 2014	9.92	10.12	9.83	10.01
412	NYSE	RTO	Mon, Sep 22, 2014	9.94	9.94	9.94	9.94
411	NYSE	RTO	Thu, Sep 18, 2014	10.10	10.10	10.08	10.08
410	NYSE	RTO	Tue, Sep 16, 2014	9.94	10.18	9.94	10.18
409	NYSE	RTO	Mon, Sep 15, 2014	9.98	9.98	9.98	9.98
408	NYSE	RTO	Thu, Sep 11, 2014	10.14	10.14	10.14	10.14
407	NYSE	RTO	Wed, Sep 10, 2014	10.24	10.24	10.24	10.24
406	NYSE	RTO	Tue, Sep 9, 2014	10.04	10.04	10.04	10.04
405	NYSE	RTO	Thu, Sep 4, 2014	10.31	10.47	10.31	10.47
404	NYSE	RTO	Fri, Aug 29, 2014	10.46	10.46	10.46	10.46
403	NYSE	RTO	Thu, Aug 28, 2014	10.62	10.76	10.59	10.70
402	NYSE	RTO	Wed, Aug 27, 2014	10.55	10.55	10.55	10.55
401	NYSE	RTO	Tue, Aug 26, 2014	10.74	10.79	10.51	10.78
400	NYSE	RTO	Mon, Aug 25, 2014	10.45	10.45	10.45	10.45
399	NYSE	RTO	Fri, Aug 22, 2014	10.56	10.61	10.56	10.61
398	NYSE	RTO	Wed, Aug 20, 2014	10.48	10.48	10.48	10.48
397	NYSE	RTO	Tue, Aug 19, 2014	10.65	10.65	10.40	10.40
396	NYSE	RTO	Mon, Aug 18, 2014	10.45	10.45	10.45	10.45
395	NYSE	RTO	Fri, Aug 15, 2014	10.54	10.54	10.37	10.46
394	NYSE	RTO	Thu, Aug 14, 2014	10.50	10.54	10.50	10.54
393	NYSE	RTO	Wed, Aug 13, 2014	10.21	10.21	10.16	10.16
392	NYSE	RTO	Tue, Aug 12, 2014	10.45	10.46	10.20	10.20
391	NYSE	RTO	Wed, Aug 6, 2014	10.21	10.21	10.01	10.01
390	NYSE	RTO	Tue, Aug 5, 2014	10.23	10.23	10.23	10.23
389	NYSE	RTO	Fri, Aug 1, 2014	9.67	9.87	9.67	9.87
388	NYSE	RTO	Thu, Jul 31, 2014	10.17	10.17	10.14	10.17
387	NYSE	RTO	Wed, Jul 30, 2014	10.20	10.20	10.20	10.20
386	NYSE	RTO	Tue, Jul 29, 2014	10.11	10.29	10.11	10.29
385	NYSE	RTO	Mon, Jul 28, 2014	10.22	10.22	10.22	10.22
384	NYSE	RTO	Fri, Jul 25, 2014	10.21	10.21	10.09	10.09
383	NYSE	RTO	Thu, Jul 24, 2014	10.26	10.26	10.10	10.10
382	NYSE	RTO	Wed, Jul 23, 2014	10.13	10.34	10.11	10.34
381	NYSE	RTO	Tue, Jul 22, 2014	9.99	9.99	9.99	9.99
380	NYSE	RTO	Fri, Jul 18, 2014	9.85	9.96	9.85	9.96
379	NYSE	RTO	Thu, Jul 17, 2014	10.00	10.11	9.96	9.98
378	NYSE	RTO	Wed, Jul 16, 2014	9.90	9.94	9.88	9.88
377	NYSE	RTO	Tue, Jul 15, 2014	9.76	9.76	9.76	9.76
376	NYSE	RTO	Mon, Jul 14, 2014	9.89	9.89	9.89	9.89
375	NYSE	RTO	Thu, Jul 10, 2014	9.82	9.90	9.82	9.90
374	NYSE	RTO	Wed, Jul 9, 2014	9.85	9.93	9.78	9.82
373	NYSE	RTO	Mon, Jul 7, 2014	9.82	9.82	9.74	9.75
372	NYSE	RTO	Tue, Jul 1, 2014	9.56	9.70	9.54	9.54
371	NYSE	RTO	Mon, Jun 30, 2014	9.64	9.64	9.64	9.64
370	NYSE	RTO	Thu, Jun 26, 2014	9.48	9.55	9.48	9.55
369	NYSE	RTO	Wed, Jun 25, 2014	9.35	9.35	9.34	9.34
368	NYSE	RTO	Tue, Jun 24, 2014	9.46	9.46	9.40	9.40
367	NYSE	RTO	Fri, Jun 20, 2014	9.72	9.72	9.72	9.72
366	NYSE	RTO	Mon, Jun 16, 2014	9.61	9.61	9.61	9.61
365	NYSE	RTO	Wed, Jun 11, 2014	9.84	9.84	9.82	9.82
364	NYSE	RTO	Mon, Jun 9, 2014	9.95	9.95	9.95	9.95
363	NYSE	RTO	Fri, Jun 6, 2014	9.71	9.71	9.71	9.71
362	NYSE	RTO	Mon, Jun 2, 2014	9.85	9.85	9.82	9.82
361	NYSE	RTO	Thu, May 29, 2014	9.83	9.83	9.83	9.83
360	NYSE	RTO	Fri, May 23, 2014	10.14	10.14	10.14	10.14
359	NYSE	RTO	Wed, May 21, 2014	10.07	10.07	10.07	10.07
358	NYSE	RTO	Tue, May 20, 2014	10.20	10.28	10.05	10.10
357	NYSE	RTO	Fri, May 16, 2014	10.04	10.05	10.04	10.05
356	NYSE	RTO	Thu, May 15, 2014	10.32	10.34	10.32	10.33
355	NYSE	RTO	Wed, May 14, 2014	10.46	10.46	10.42	10.43
354	NYSE	RTO	Tue, May 13, 2014	10.56	10.56	10.56	10.56
353	NYSE	RTO	Mon, May 12, 2014	10.50	10.50	10.50	10.50
352	NYSE	RTO	Wed, May 7, 2014	10.44	10.59	10.44	10.59
351	NYSE	RTO	Tue, May 6, 2014	10.54	10.54	10.51	10.51
350	NYSE	RTO	Mon, May 5, 2014	10.17	10.17	10.17	10.17
349	NYSE	RTO	Fri, May 2, 2014	10.24	10.24	10.17	10.17
348	NYSE	RTO	Thu, May 1, 2014	9.95	9.95	9.95	9.95
347	NYSE	RTO	Wed, Apr 30, 2014	9.97	9.97	9.97	9.97
346	NYSE	RTO	Tue, Apr 29, 2014	9.84	9.84	9.84	9.84
345	NYSE	RTO	Mon, Apr 28, 2014	9.87	9.87	9.85	9.85
344	NYSE	RTO	Fri, Apr 25, 2014	10.01	10.01	10.00	10.00
343	NYSE	RTO	Thu, Apr 24, 2014	10.06	10.06	10.06	10.06
342	NYSE	RTO	Tue, Apr 22, 2014	10.20	10.20	10.11	10.11
341	NYSE	RTO	Mon, Apr 21, 2014	10.12	10.12	10.12	10.12
340	NYSE	RTO	Mon, Apr 7, 2014	10.26	10.26	10.25	10.25
339	NYSE	RTO	Wed, Apr 2, 2014	10.33	10.33	10.20	10.20
338	NYSE	RTO	Mon, Mar 31, 2014	10.17	10.17	10.17	10.17
337	NYSE	RTO	Fri, Mar 28, 2014	10.18	10.18	10.15	10.15
336	NYSE	RTO	Thu, Mar 27, 2014	10.30	10.30	10.30	10.30
335	NYSE	RTO	Wed, Mar 26, 2014	10.27	10.35	10.20	10.35
334	NYSE	RTO	Tue, Mar 25, 2014	10.19	10.19	10.19	10.19
333	NYSE	RTO	Thu, Mar 20, 2014	10.54	10.54	10.54	10.54
332	NYSE	RTO	Wed, Mar 19, 2014	10.64	10.64	10.45	10.45
331	NYSE	RTO	Mon, Mar 17, 2014	10.57	10.57	10.57	10.57
330	NYSE	RTO	Wed, Mar 12, 2014	10.73	10.73	10.73	10.73
329	NYSE	RTO	Tue, Mar 11, 2014	10.71	10.73	10.66	10.66
328	NYSE	RTO	Fri, Mar 7, 2014	10.82	10.82	10.82	10.82
327	NYSE	RTO	Wed, Mar 5, 2014	10.83	10.83	10.83	10.83
326	NYSE	RTO	Mon, Mar 3, 2014	11.00	11.00	11.00	11.00
325	NYSE	RTO	Fri, Feb 28, 2014	10.93	10.96	10.93	10.96
324	NYSE	RTO	Thu, Feb 27, 2014	10.39	10.39	10.39	10.39
323	NYSE	RTO	Tue, Feb 25, 2014	10.54	10.54	10.54	10.54
322	NYSE	RTO	Fri, Feb 21, 2014	10.38	10.38	10.38	10.38
321	NYSE	RTO	Thu, Feb 20, 2014	10.32	10.32	10.32	10.32
320	NYSE	RTO	Wed, Feb 19, 2014	10.38	10.38	10.38	10.38
319	NYSE	RTO	Tue, Feb 18, 2014	10.42	10.42	10.42	10.42
318	NYSE	RTO	Wed, Feb 12, 2014	10.22	10.28	10.22	10.28
317	NYSE	RTO	Tue, Feb 11, 2014	10.02	10.25	10.02	10.25
316	NYSE	RTO	Mon, Feb 10, 2014	9.88	9.88	9.88	9.88
315	NYSE	RTO	Fri, Feb 7, 2014	9.92	9.92	9.92	9.92
314	NYSE	RTO	Thu, Feb 6, 2014	9.75	9.90	9.75	9.90
313	NYSE	RTO	Tue, Feb 4, 2014	9.60	9.81	9.60	9.81
312	NYSE	RTO	Mon, Feb 3, 2014	9.84	9.87	9.66	9.87
311	NYSE	RTO	Fri, Jan 31, 2014	9.80	9.80	9.80	9.80
310	NYSE	RTO	Thu, Jan 30, 2014	9.89	10.08	9.87	10.08
309	NYSE	RTO	Wed, Jan 29, 2014	10.04	10.04	9.91	9.92
308	NYSE	RTO	Tue, Jan 28, 2014	9.99	10.01	9.99	10.01
307	NYSE	RTO	Mon, Jan 27, 2014	9.70	9.74	9.64	9.66
306	NYSE	RTO	Fri, Jan 24, 2014	9.95	9.95	9.70	9.70
305	NYSE	RTO	Thu, Jan 23, 2014	9.96	10.00	9.96	10.00
304	NYSE	RTO	Wed, Jan 22, 2014	10.00	10.00	9.97	9.97
303	NYSE	RTO	Tue, Jan 21, 2014	9.84	10.06	9.84	9.86
302	NYSE	RTO	Fri, Jan 17, 2014	10.04	10.27	9.98	10.27
301	NYSE	RTO	Thu, Jan 16, 2014	10.01	10.02	10.01	10.02
300	NYSE	RTO	Wed, Jan 15, 2014	9.99	10.00	9.98	10.00
299	NYSE	RTO	Tue, Jan 14, 2014	9.90	9.90	9.90	9.90
298	NYSE	RTO	Mon, Jan 13, 2014	9.90	9.97	9.80	9.80
297	NYSE	RTO	Fri, Jan 10, 2014	9.99	9.99	9.73	9.73
296	NYSE	RTO	Thu, Jan 9, 2014	9.82	9.92	9.69	9.69
295	NYSE	RTO	Wed, Jan 8, 2014	9.69	9.90	9.65	9.90
294	NYSE	RTO	Tue, Jan 7, 2014	9.85	9.85	9.60	9.85
293	NYSE	RTO	Mon, Jan 6, 2014	9.75	9.84	9.68	9.68
292	NYSE	RTO	Fri, Jan 3, 2014	9.66	9.67	9.66	9.67
291	NYSE	RTO	Thu, Jan 2, 2014	9.61	9.61	9.47	9.47
290	NYSE	RTO	Tue, Dec 31, 2013	9.59	9.65	9.50	9.50
289	NYSE	RTO	Mon, Dec 30, 2013	9.43	9.43	9.43	9.43
288	NYSE	RTO	Fri, Dec 27, 2013	9.36	9.36	9.34	9.34
287	NYSE	RTO	Thu, Dec 26, 2013	9.35	9.45	9.28	9.28
286	NYSE	RTO	Tue, Dec 24, 2013	9.20	9.21	9.20	9.21
285	NYSE	RTO	Mon, Dec 23, 2013	9.35	9.35	9.23	9.23
284	NYSE	RTO	Fri, Dec 20, 2013	9.25	9.25	9.25	9.25
283	NYSE	RTO	Thu, Dec 19, 2013	9.23	9.23	9.15	9.16
282	NYSE	RTO	Tue, Dec 17, 2013	9.05	9.07	9.05	9.07
281	NYSE	RTO	Mon, Dec 16, 2013	9.04	9.05	8.88	9.05
280	NYSE	RTO	Fri, Dec 13, 2013	8.91	9.07	8.91	9.07
279	NYSE	RTO	Thu, Dec 12, 2013	8.81	8.81	8.81	8.81
278	NYSE	RTO	Wed, Dec 11, 2013	8.99	9.04	8.99	9.04
277	NYSE	RTO	Tue, Dec 10, 2013	9.07	9.29	8.90	8.95
276	NYSE	RTO	Mon, Dec 9, 2013	8.99	9.08	8.99	9.01
275	NYSE	RTO	Fri, Dec 6, 2013	8.96	9.03	8.86	8.86
274	NYSE	RTO	Thu, Dec 5, 2013	8.70	8.70	8.70	8.70
273	NYSE	RTO	Wed, Dec 4, 2013	8.83	8.88	8.63	8.88
272	NYSE	RTO	Tue, Dec 3, 2013	8.68	8.87	8.66	8.87
271	NYSE	RTO	Mon, Dec 2, 2013	8.70	8.88	8.70	8.70
270	NYSE	RTO	Fri, Nov 29, 2013	8.80	8.83	8.80	8.80
269	NYSE	RTO	Wed, Nov 27, 2013	8.35	8.45	8.33	8.45
268	NYSE	RTO	Tue, Nov 26, 2013	8.27	8.43	8.25	8.25
267	NYSE	RTO	Mon, Nov 25, 2013	8.38	8.38	8.21	8.21
266	NYSE	RTO	Fri, Nov 22, 2013	8.15	8.17	8.15	8.17
265	NYSE	RTO	Thu, Nov 21, 2013	8.14	8.14	8.14	8.14
264	NYSE	RTO	Wed, Nov 20, 2013	8.26	8.26	8.13	8.13
263	NYSE	RTO	Mon, Nov 18, 2013	8.33	8.40	8.33	8.40
262	NYSE	RTO	Fri, Nov 15, 2013	8.42	8.42	8.42	8.42
261	NYSE	RTO	Thu, Nov 14, 2013	8.39	8.56	8.36	8.56
260	NYSE	RTO	Tue, Nov 12, 2013	8.33	8.33	8.33	8.33
259	NYSE	RTO	Fri, Nov 8, 2013	8.42	8.42	8.42	8.42
258	NYSE	RTO	Thu, Oct 31, 2013	8.40	8.40	8.39	8.39
257	NYSE	RTO	Wed, Oct 30, 2013	8.96	8.96	8.88	8.88
256	NYSE	RTO	Tue, Oct 29, 2013	9.00	9.00	8.96	8.96
255	NYSE	RTO	Mon, Oct 28, 2013	8.95	8.95	8.95	8.95
254	NYSE	RTO	Thu, Oct 24, 2013	9.03	9.03	9.03	9.03
253	NYSE	RTO	Tue, Oct 22, 2013	8.85	8.85	8.85	8.85
252	NYSE	RTO	Mon, Oct 21, 2013	9.00	9.00	9.00	9.00
251	NYSE	RTO	Thu, Oct 17, 2013	8.68	8.68	8.68	8.68
250	NYSE	RTO	Tue, Oct 15, 2013	8.51	8.61	8.51	8.51
249	NYSE	RTO	Mon, Oct 14, 2013	9.00	9.00	9.00	9.00
248	NYSE	RTO	Fri, Oct 11, 2013	8.78	8.78	8.69	8.69
247	NYSE	RTO	Wed, Oct 9, 2013	8.46	8.46	8.41	8.45
246	NYSE	RTO	Tue, Oct 8, 2013	8.60	8.60	8.58	8.58
245	NYSE	RTO	Mon, Oct 7, 2013	8.55	8.55	8.55	8.55
244	NYSE	RTO	Fri, Oct 4, 2013	8.60	8.60	8.60	8.60
243	NYSE	RTO	Thu, Oct 3, 2013	8.64	8.64	8.64	8.64
242	NYSE	RTO	Tue, Oct 1, 2013	8.70	8.71	8.70	8.71
241	NYSE	RTO	Fri, Sep 27, 2013	8.90	8.90	8.90	8.90
240	NYSE	RTO	Thu, Sep 26, 2013	8.80	8.80	8.80	8.80
239	NYSE	RTO	Tue, Sep 24, 2013	8.69	8.69	8.69	8.69
238	NYSE	RTO	Mon, Sep 23, 2013	8.59	8.59	8.57	8.57
237	NYSE	RTO	Fri, Sep 20, 2013	8.59	8.59	8.58	8.58
236	NYSE	RTO	Thu, Sep 19, 2013	8.61	8.61	8.61	8.61
235	NYSE	RTO	Tue, Sep 17, 2013	8.87	8.87	8.87	8.87
234	NYSE	RTO	Mon, Sep 16, 2013	8.78	8.78	8.75	8.75
233	NYSE	RTO	Fri, Sep 13, 2013	8.79	8.85	8.79	8.85
232	NYSE	RTO	Thu, Sep 12, 2013	8.70	8.81	8.61	8.61
231	NYSE	RTO	Wed, Sep 11, 2013	8.58	8.58	8.58	8.58
230	NYSE	RTO	Tue, Sep 10, 2013	8.47	8.62	8.47	8.62
229	NYSE	RTO	Mon, Sep 9, 2013	8.36	8.44	8.36	8.44
228	NYSE	RTO	Fri, Sep 6, 2013	8.41	8.41	8.25	8.41
227	NYSE	RTO	Thu, Sep 5, 2013	8.39	8.39	8.39	8.39
226	NYSE	RTO	Wed, Sep 4, 2013	8.01	8.01	8.01	8.01
225	NYSE	RTO	Tue, Sep 3, 2013	7.91	7.91	7.91	7.91
224	NYSE	RTO	Fri, Aug 30, 2013	7.75	7.80	7.75	7.80
223	NYSE	RTO	Thu, Aug 29, 2013	7.71	7.71	7.71	7.71
222	NYSE	RTO	Wed, Aug 28, 2013	7.68	7.68	7.68	7.68
221	NYSE	RTO	Tue, Aug 27, 2013	7.73	7.73	7.71	7.71
220	NYSE	RTO	Mon, Aug 26, 2013	7.87	7.87	7.87	7.87
219	NYSE	RTO	Fri, Aug 23, 2013	7.90	7.90	7.90	7.90
218	NYSE	RTO	Thu, Aug 22, 2013	7.90	7.90	7.90	7.90
217	NYSE	RTO	Wed, Aug 21, 2013	7.93	7.93	7.93	7.93
216	NYSE	RTO	Tue, Aug 20, 2013	7.96	7.96	7.94	7.94
215	NYSE	RTO	Mon, Aug 19, 2013	7.92	7.97	7.92	7.97
214	NYSE	RTO	Fri, Aug 16, 2013	7.99	7.99	7.99	7.99
213	NYSE	RTO	Thu, Aug 15, 2013	7.99	7.99	7.99	7.99
212	NYSE	RTO	Wed, Aug 14, 2013	8.02	8.10	7.92	7.92
211	NYSE	RTO	Tue, Aug 13, 2013	7.43	7.43	7.43	7.43
210	NYSE	RTO	Fri, Aug 9, 2013	7.55	7.62	7.55	7.62
209	NYSE	RTO	Thu, Aug 8, 2013	7.52	7.54	7.52	7.54
208	NYSE	RTO	Wed, Aug 7, 2013	7.43	7.43	7.43	7.43
207	NYSE	RTO	Mon, Aug 5, 2013	7.41	7.41	7.41	7.41
206	NYSE	RTO	Fri, Aug 2, 2013	7.39	7.41	7.39	7.41
205	NYSE	RTO	Thu, Aug 1, 2013	7.36	7.36	7.36	7.36
204	NYSE	RTO	Wed, Jul 31, 2013	7.34	7.37	7.34	7.37
203	NYSE	RTO	Tue, Jul 30, 2013	7.54	7.54	7.28	7.28
202	NYSE	RTO	Mon, Jul 29, 2013	7.44	7.44	7.33	7.33
201	NYSE	RTO	Fri, Jul 26, 2013	7.33	7.34	7.33	7.34
200	NYSE	RTO	Thu, Jul 25, 2013	7.25	7.25	7.25	7.25
199	NYSE	RTO	Wed, Jul 24, 2013	7.31	7.31	7.26	7.26
198	NYSE	RTO	Tue, Jul 23, 2013	7.29	7.29	7.29	7.29
197	NYSE	RTO	Mon, Jul 22, 2013	7.30	7.34	7.29	7.29
196	NYSE	RTO	Fri, Jul 19, 2013	7.25	7.46	7.25	7.46
195	NYSE	RTO	Thu, Jul 18, 2013	7.20	7.20	7.20	7.20
194	NYSE	RTO	Wed, Jul 17, 2013	7.21	7.21	7.21	7.21
193	NYSE	RTO	Mon, Jul 15, 2013	7.13	7.17	7.13	7.17
192	NYSE	RTO	Fri, Jul 12, 2013	7.25	7.28	7.22	7.22
191	NYSE	RTO	Thu, Jul 11, 2013	7.19	7.19	7.18	7.18
190	NYSE	RTO	Wed, Jul 10, 2013	7.05	7.05	7.05	7.05
189	NYSE	RTO	Tue, Jul 9, 2013	7.05	7.29	7.04	7.29
188	NYSE	RTO	Fri, Jul 5, 2013	6.92	6.92	6.92	6.92
187	NYSE	RTO	Wed, Jul 3, 2013	6.89	6.99	6.88	6.99
186	NYSE	RTO	Tue, Jul 2, 2013	6.90	6.90	6.90	6.90
185	NYSE	RTO	Mon, Jul 1, 2013	7.02	7.02	6.87	6.87
184	NYSE	RTO	Thu, Jun 27, 2013	6.75	6.87	6.75	6.76
183	NYSE	RTO	Wed, Jun 26, 2013	6.76	6.76	6.72	6.72
182	NYSE	RTO	Tue, Jun 25, 2013	6.92	6.92	6.69	6.69
181	NYSE	RTO	Mon, Jun 24, 2013	6.65	6.81	6.62	6.81
180	NYSE	RTO	Fri, Jun 21, 2013	6.83	6.83	6.81	6.81
179	NYSE	RTO	Thu, Jun 20, 2013	6.88	6.88	6.88	6.88
178	NYSE	RTO	Wed, Jun 19, 2013	7.22	7.29	7.22	7.29
177	NYSE	RTO	Tue, Jun 18, 2013	7.18	7.26	7.18	7.26
176	NYSE	RTO	Fri, Jun 14, 2013	6.91	6.91	6.91	6.91
175	NYSE	RTO	Thu, Jun 13, 2013	6.76	6.82	6.76	6.82
174	NYSE	RTO	Tue, Jun 11, 2013	6.67	6.92	6.67	6.92
173	NYSE	RTO	Mon, Jun 10, 2013	6.82	6.91	6.82	6.91
172	NYSE	RTO	Tue, Jun 4, 2013	6.89	6.89	6.89	6.89
171	NYSE	RTO	Mon, Jun 3, 2013	6.80	6.80	6.80	6.80
170	NYSE	RTO	Thu, May 16, 2013	7.08	7.08	7.08	7.08
169	NYSE	RTO	Wed, May 8, 2013	7.15	7.15	7.15	7.15
168	NYSE	RTO	Fri, May 3, 2013	7.23	7.23	7.18	7.18
167	NYSE	RTO	Wed, May 1, 2013	7.31	7.31	7.31	7.31
166	NYSE	RTO	Tue, Apr 30, 2013	7.25	7.25	7.25	7.25
165	NYSE	RTO	Thu, Apr 18, 2013	7.30	7.30	7.30	7.30
164	NYSE	RTO	Tue, Apr 16, 2013	7.44	7.44	7.44	7.44
163	NYSE	RTO	Mon, Apr 15, 2013	7.52	7.52	7.52	7.52
162	NYSE	RTO	Fri, Apr 12, 2013	7.63	7.63	7.63	7.63
161	NYSE	RTO	Thu, Apr 11, 2013	7.84	7.84	7.84	7.84
160	NYSE	RTO	Wed, Apr 10, 2013	7.55	7.55	7.55	7.55
159	NYSE	RTO	Mon, Apr 8, 2013	7.28	7.28	7.28	7.28
158	NYSE	RTO	Tue, Apr 2, 2013	7.50	7.52	7.50	7.52
157	NYSE	RTO	Mon, Apr 1, 2013	7.51	7.51	7.51	7.51
156	NYSE	RTO	Thu, Mar 21, 2013	7.44	7.44	7.38	7.38
155	NYSE	RTO	Fri, Mar 15, 2013	7.51	7.51	7.51	7.51
154	NYSE	RTO	Thu, Mar 14, 2013	6.77	6.77	6.77	6.77
153	NYSE	RTO	Wed, Mar 13, 2013	6.63	6.63	6.63	6.63
152	NYSE	RTO	Tue, Mar 12, 2013	6.70	6.70	6.65	6.65
151	NYSE	RTO	Mon, Mar 11, 2013	6.72	6.72	6.72	6.72
150	NYSE	RTO	Fri, Mar 8, 2013	6.81	6.81	6.81	6.81
149	NYSE	RTO	Thu, Mar 7, 2013	6.86	6.86	6.86	6.86
148	NYSE	RTO	Mon, Mar 4, 2013	6.88	6.88	6.88	6.88
147	NYSE	RTO	Mon, Feb 25, 2013	6.90	6.90	6.90	6.90
146	NYSE	RTO	Wed, Feb 20, 2013	6.92	6.92	6.92	6.92
145	NYSE	RTO	Tue, Feb 19, 2013	6.97	6.97	6.95	6.95
144	NYSE	RTO	Thu, Feb 14, 2013	6.95	6.95	6.95	6.95
143	NYSE	RTO	Wed, Feb 13, 2013	7.00	7.00	7.00	7.00
142	NYSE	RTO	Tue, Feb 12, 2013	7.08	7.08	7.08	7.08
141	NYSE	RTO	Thu, Feb 7, 2013	7.00	7.00	7.00	7.00
140	NYSE	RTO	Fri, Feb 1, 2013	7.18	7.18	7.18	7.18
139	NYSE	RTO	Thu, Jan 31, 2013	7.00	7.00	7.00	7.00
138	NYSE	RTO	Mon, Jan 28, 2013	7.01	7.03	7.01	7.03
137	NYSE	RTO	Fri, Jan 18, 2013	7.14	7.14	7.14	7.14
136	NYSE	RTO	Tue, Jan 8, 2013	7.65	7.65	7.65	7.65
135	NYSE	RTO	Mon, Dec 31, 2012	7.87	7.91	7.87	7.91
134	NYSE	RTO	Fri, Dec 28, 2012	7.57	7.57	7.57	7.57
133	NYSE	RTO	Wed, Dec 26, 2012	7.91	7.91	7.91	7.91
132	NYSE	RTO	Mon, Dec 24, 2012	7.95	7.95	7.95	7.95
131	NYSE	RTO	Fri, Dec 21, 2012	7.65	7.65	7.64	7.64
130	NYSE	RTO	Tue, Dec 18, 2012	7.52	7.82	7.52	7.82
129	NYSE	RTO	Thu, Dec 13, 2012	7.50	7.50	7.50	7.50
128	NYSE	RTO	Thu, Dec 6, 2012	7.43	7.43	7.43	7.43
127	NYSE	RTO	Wed, Dec 5, 2012	7.42	7.50	7.42	7.47
126	NYSE	RTO	Tue, Dec 4, 2012	7.21	7.23	7.17	7.18
125	NYSE	RTO	Mon, Dec 3, 2012	7.27	7.27	7.27	7.27
124	NYSE	RTO	Fri, Nov 30, 2012	7.14	7.34	7.12	7.34
123	NYSE	RTO	Mon, Nov 26, 2012	6.92	6.92	6.92	6.92
122	NYSE	RTO	Wed, Nov 21, 2012	6.92	6.92	6.92	6.92
121	NYSE	RTO	Tue, Nov 20, 2012	6.73	6.95	6.73	6.95
120	NYSE	RTO	Wed, Nov 14, 2012	6.87	6.87	6.87	6.87
119	NYSE	RTO	Tue, Nov 13, 2012	6.99	6.99	6.99	6.99
118	NYSE	RTO	Fri, Nov 9, 2012	6.82	6.82	6.80	6.80
117	NYSE	RTO	Tue, Nov 6, 2012	7.12	7.12	7.12	7.12
116	NYSE	RTO	Mon, Nov 5, 2012	7.17	7.17	7.17	7.17
115	NYSE	RTO	Fri, Oct 26, 2012	6.93	6.93	6.93	6.93
114	NYSE	RTO	Wed, Oct 24, 2012	7.01	7.01	7.01	7.01
113	NYSE	RTO	Fri, Oct 19, 2012	6.91	7.09	6.91	7.09
112	NYSE	RTO	Mon, Oct 15, 2012	6.98	6.98	6.98	6.98
111	NYSE	RTO	Fri, Oct 12, 2012	6.86	6.86	6.86	6.86
110	NYSE	RTO	Tue, Oct 9, 2012	6.77	6.77	6.77	6.77
109	NYSE	RTO	Thu, Oct 4, 2012	6.91	7.07	6.91	7.07
108	NYSE	RTO	Wed, Oct 3, 2012	6.68	6.68	6.68	6.68
107	NYSE	RTO	Thu, Sep 27, 2012	6.65	6.65	6.65	6.65
106	NYSE	RTO	Fri, Sep 21, 2012	6.94	6.94	6.94	6.94
105	NYSE	RTO	Fri, Sep 14, 2012	6.75	6.75	6.75	6.75
104	NYSE	RTO	Tue, Aug 28, 2012	5.98	5.98	5.98	5.98
103	NYSE	RTO	Fri, Aug 10, 2012	6.19	6.22	6.17	6.22
102	NYSE	RTO	Fri, Aug 3, 2012	5.83	5.95	5.83	5.95
101	NYSE	RTO	Thu, Aug 2, 2012	5.47	5.47	5.47	5.47
100	NYSE	RTO	Fri, Jul 27, 2012	5.60	5.68	5.60	5.68
99	NYSE	RTO	Tue, Jul 17, 2012	5.73	5.73	5.73	5.73
98	NYSE	RTO	Fri, Jul 13, 2012	5.69	5.69	5.69	5.69
97	NYSE	RTO	Tue, Jul 10, 2012	5.88	5.88	5.88	5.88
96	NYSE	RTO	Mon, Jun 25, 2012	5.56	5.56	5.56	5.56
95	NYSE	RTO	Fri, Jun 15, 2012	5.38	5.38	5.38	5.38
94	NYSE	RTO	Thu, Jun 14, 2012	5.41	5.41	5.41	5.41
93	NYSE	RTO	Thu, May 31, 2012	5.75	5.75	5.75	5.75
92	NYSE	RTO	Fri, May 25, 2012	5.94	5.95	5.94	5.94
91	NYSE	RTO	Wed, May 23, 2012	6.06	6.06	6.01	6.01
90	NYSE	RTO	Tue, May 22, 2012	6.14	6.14	6.14	6.14
89	NYSE	RTO	Fri, May 18, 2012	6.33	6.33	6.33	6.33
88	NYSE	RTO	Thu, May 17, 2012	6.47	6.47	6.47	6.47
87	NYSE	RTO	Fri, May 11, 2012	6.74	6.74	6.74	6.74
86	NYSE	RTO	Thu, May 10, 2012	6.54	6.69	6.54	6.69
85	NYSE	RTO	Wed, May 9, 2012	6.45	6.45	6.41	6.41
84	NYSE	RTO	Fri, Apr 13, 2012	6.94	6.94	6.94	6.94
83	NYSE	RTO	Thu, Apr 12, 2012	6.95	6.95	6.95	6.95
82	NYSE	RTO	Tue, Mar 27, 2012	6.87	6.87	6.76	6.76
81	NYSE	RTO	Mon, Mar 26, 2012	6.75	6.75	6.75	6.75
80	NYSE	RTO	Mon, Mar 19, 2012	6.73	6.73	6.73	6.73
79	NYSE	RTO	Fri, Mar 16, 2012	6.64	6.66	6.64	6.66
78	NYSE	RTO	Tue, Mar 13, 2012	6.42	6.42	6.42	6.42
77	NYSE	RTO	Fri, Mar 2, 2012	5.96	5.96	5.96	5.96
76	NYSE	RTO	Tue, Feb 28, 2012	6.21	6.21	6.21	6.21
75	NYSE	RTO	Fri, Feb 24, 2012	6.40	6.40	6.40	6.40
74	NYSE	RTO	Tue, Feb 21, 2012	6.10	6.10	6.10	6.10
73	NYSE	RTO	Wed, Feb 15, 2012	5.92	5.92	5.92	5.92
72	NYSE	RTO	Tue, Feb 14, 2012	5.96	5.96	5.96	5.96
71	NYSE	RTO	Fri, Feb 10, 2012	5.99	5.99	5.99	5.99
70	NYSE	RTO	Wed, Feb 8, 2012	5.97	5.97	5.96	5.96
69	NYSE	RTO	Fri, Jan 27, 2012	5.88	5.88	5.88	5.88
68	NYSE	RTO	Thu, Jan 26, 2012	5.89	5.89	5.83	5.83
67	NYSE	RTO	Mon, Jan 23, 2012	5.78	5.84	5.78	5.84
66	NYSE	RTO	Fri, Jan 20, 2012	5.88	5.88	5.88	5.88
65	NYSE	RTO	Wed, Jan 11, 2012	5.36	5.41	5.36	5.41
64	NYSE	RTO	Thu, Jan 5, 2012	4.87	4.87	4.87	4.87
63	NYSE	RTO	Wed, Jan 4, 2012	4.98	4.98	4.98	4.98
62	NYSE	RTO	Tue, Jan 3, 2012	4.98	5.08	4.98	5.08
61	NYSE	RTO	Thu, Dec 29, 2011	4.75	4.75	4.75	4.75
60	NYSE	RTO	Wed, Dec 28, 2011	4.69	4.69	4.69	4.69
59	NYSE	RTO	Fri, Dec 23, 2011	4.71	4.71	4.71	4.71
58	NYSE	RTO	Tue, Dec 20, 2011	4.63	4.63	4.63	4.63
57	NYSE	RTO	Mon, Dec 19, 2011	4.54	4.54	4.47	4.47
56	NYSE	RTO	Fri, Dec 16, 2011	4.48	4.48	4.48	4.48
55	NYSE	RTO	Thu, Dec 15, 2011	4.59	4.60	4.58	4.58
54	NYSE	RTO	Thu, Dec 8, 2011	4.93	4.93	4.93	4.93
53	NYSE	RTO	Thu, Dec 1, 2011	5.04	5.04	5.04	5.04
52	NYSE	RTO	Wed, Nov 30, 2011	5.09	5.09	5.09	5.09
51	NYSE	RTO	Tue, Nov 29, 2011	4.90	4.90	4.89	4.89
50	NYSE	RTO	Mon, Nov 28, 2011	4.82	4.82	4.82	4.82
49	NYSE	RTO	Fri, Nov 25, 2011	4.67	4.67	4.67	4.67
48	NYSE	RTO	Mon, Nov 21, 2011	4.90	4.90	4.86	4.87
47	NYSE	RTO	Tue, Nov 15, 2011	5.17	5.17	5.17	5.17
46	NYSE	RTO	Thu, Nov 10, 2011	5.18	5.18	5.18	5.18
45	NYSE	RTO	Wed, Nov 9, 2011	5.14	5.14	5.14	5.14
44	NYSE	RTO	Wed, Nov 2, 2011	5.57	5.57	5.41	5.41
43	NYSE	RTO	Thu, Oct 27, 2011	5.78	5.79	5.78	5.79
42	NYSE	RTO	Mon, Oct 24, 2011	5.68	5.78	5.68	5.78
41	NYSE	RTO	Fri, Oct 7, 2011	5.07	5.10	5.07	5.10
40	NYSE	RTO	Wed, Oct 5, 2011	5.00	5.06	5.00	5.06
39	NYSE	RTO	Fri, Sep 30, 2011	5.49	5.68	5.48	5.48
38	NYSE	RTO	Mon, Sep 26, 2011	5.76	5.76	5.76	5.76
37	NYSE	RTO	Thu, Sep 15, 2011	6.19	6.19	6.19	6.19
36	NYSE	RTO	Mon, Sep 12, 2011	5.85	5.85	5.85	5.85
35	NYSE	RTO	Wed, Sep 7, 2011	6.18	6.24	6.18	6.24
34	NYSE	RTO	Mon, Aug 29, 2011	6.17	6.17	6.17	6.17
33	NYSE	RTO	Fri, Aug 26, 2011	6.14	6.14	6.14	6.14
32	NYSE	RTO	Thu, Aug 25, 2011	6.14	6.14	6.14	6.14
31	NYSE	RTO	Wed, Aug 24, 2011	6.20	6.20	6.20	6.20
30	NYSE	RTO	Fri, Aug 19, 2011	6.33	6.33	6.33	6.33
29	NYSE	RTO	Wed, Aug 17, 2011	6.55	6.55	6.55	6.55
28	NYSE	RTO	Mon, Aug 15, 2011	6.41	6.41	6.40	6.40
27	NYSE	RTO	Fri, Aug 12, 2011	6.24	6.30	6.19	6.19
26	NYSE	RTO	Thu, Aug 11, 2011	6.12	6.12	6.12	6.12
25	NYSE	RTO	Wed, Aug 10, 2011	6.00	6.00	5.91	5.91
24	NYSE	RTO	Mon, Aug 8, 2011	6.35	6.35	6.10	6.10
23	NYSE	RTO	Thu, Aug 4, 2011	6.54	6.54	6.54	6.54
22	NYSE	RTO	Tue, Aug 2, 2011	6.98	6.98	6.98	6.98
21	NYSE	RTO	Tue, Jul 26, 2011	7.42	7.50	7.42	7.50
20	NYSE	RTO	Fri, Jul 22, 2011	7.39	7.39	7.39	7.39
19	NYSE	RTO	Wed, Jul 20, 2011	7.20	7.24	7.20	7.24
18	NYSE	RTO	Wed, Jul 13, 2011	7.29	7.29	7.29	7.29
17	NYSE	RTO	Mon, Jul 11, 2011	7.22	7.22	7.22	7.22
16	NYSE	RTO	Fri, Jul 8, 2011	7.37	7.37	7.37	7.37
15	NYSE	RTO	Thu, Jul 7, 2011	7.61	7.61	7.61	7.61
14	NYSE	RTO	Wed, Jul 6, 2011	7.47	7.47	7.46	7.46
13	NYSE	RTO	Tue, Jul 5, 2011	7.60	7.60	7.60	7.60
12	NYSE	RTO	Thu, Jun 30, 2011	7.54	7.54	7.54	7.54
11	NYSE	RTO	Wed, Jun 29, 2011	7.55	7.55	7.55	7.55
10	NYSE	RTO	Mon, Jun 27, 2011	7.26	7.26	7.26	7.26
9	NYSE	RTO	Tue, Jun 14, 2011	7.76	7.76	7.76	7.76
8	NYSE	RTO	Mon, Jun 13, 2011	7.66	7.80	7.62	7.62
7	NYSE	RTO	Fri, Jun 10, 2011	7.71	7.73	7.69	7.69
6	NYSE	RTO	Thu, Jun 9, 2011	7.86	7.86	7.86	7.86
5	NYSE	RTO	Wed, Jun 8, 2011	7.88	7.89	7.86	7.86
4	NYSE	RTO	Fri, Jun 3, 2011	7.92	7.92	7.92	7.92
3	NYSE	RTO	Thu, Jun 2, 2011	7.90	7.90	7.90	7.90
2	NYSE	RTO	Thu, May 26, 2011	7.90	7.90	7.90	7.90
1	NYSE	RTO	Wed, May 25, 2011	7.74	7.87	7.74	7.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares) NYSE:RTO 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