Block Inc NYSE:SQ Historical Prices

Below are the 2084 trading days of historical prices for SQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2084	NYSE	SQ	Mon, Mar 4, 2024	79.45	80.15	79.37	79.95
2083	NYSE	SQ	Fri, Mar 1, 2024	79.79	80.63	78.11	79.25
2082	NYSE	SQ	Thu, Feb 29, 2024	79.50	80.96	78.54	79.47
2081	NYSE	SQ	Wed, Feb 28, 2024	77.01	79.93	76.70	78.42
2080	NYSE	SQ	Tue, Feb 27, 2024	75.95	77.96	75.34	77.71
2079	NYSE	SQ	Mon, Feb 26, 2024	77.52	77.78	74.56	74.66
2078	NYSE	SQ	Fri, Feb 23, 2024	79.81	83.29	78.47	78.92
2077	NYSE	SQ	Thu, Feb 22, 2024	65.78	68.44	65.65	67.96
2076	NYSE	SQ	Wed, Feb 21, 2024	64.43	65.00	63.63	64.47
2075	NYSE	SQ	Tue, Feb 20, 2024	65.58	66.58	64.84	65.73
2074	NYSE	SQ	Fri, Feb 16, 2024	67.20	67.98	65.56	65.64
2073	NYSE	SQ	Thu, Feb 15, 2024	68.28	70.10	68.06	69.48
2072	NYSE	SQ	Wed, Feb 14, 2024	66.08	67.75	65.88	67.41
2071	NYSE	SQ	Tue, Feb 13, 2024	65.82	66.66	64.38	64.98
2070	NYSE	SQ	Mon, Feb 12, 2024	67.02	69.59	67.02	68.84
2069	NYSE	SQ	Fri, Feb 9, 2024	69.23	69.90	66.67	66.88
2068	NYSE	SQ	Thu, Feb 8, 2024	67.91	69.42	66.86	68.83
2067	NYSE	SQ	Wed, Feb 7, 2024	67.09	68.84	65.58	68.31
2066	NYSE	SQ	Tue, Feb 6, 2024	66.25	68.86	66.20	67.00
2065	NYSE	SQ	Mon, Feb 5, 2024	67.00	67.23	65.45	65.85
2064	NYSE	SQ	Fri, Feb 2, 2024	66.42	68.43	65.29	67.88
2063	NYSE	SQ	Thu, Feb 1, 2024	66.05	67.34	64.97	66.67
2062	NYSE	SQ	Wed, Jan 31, 2024	67.68	68.37	64.83	65.01
2061	NYSE	SQ	Tue, Jan 30, 2024	70.35	71.41	67.80	68.22
2060	NYSE	SQ	Mon, Jan 29, 2024	65.12	69.07	64.95	68.98
2059	NYSE	SQ	Fri, Jan 26, 2024	62.00	65.57	61.94	64.97
2058	NYSE	SQ	Thu, Jan 25, 2024	63.17	63.30	61.83	62.71
2057	NYSE	SQ	Wed, Jan 24, 2024	67.09	67.30	62.55	62.57
2056	NYSE	SQ	Tue, Jan 23, 2024	67.25	67.69	65.69	66.20
2055	NYSE	SQ	Mon, Jan 22, 2024	67.13	69.36	66.26	66.69
2054	NYSE	SQ	Fri, Jan 19, 2024	64.76	66.06	63.75	65.85
2053	NYSE	SQ	Thu, Jan 18, 2024	64.51	65.23	63.43	64.47
2052	NYSE	SQ	Wed, Jan 17, 2024	63.72	63.97	62.07	63.90
2051	NYSE	SQ	Tue, Jan 16, 2024	65.48	65.98	64.20	65.16
2050	NYSE	SQ	Fri, Jan 12, 2024	68.00	68.67	66.43	66.48
2049	NYSE	SQ	Thu, Jan 11, 2024	68.61	68.80	66.11	67.87
2048	NYSE	SQ	Wed, Jan 10, 2024	69.95	69.95	67.48	67.90
2047	NYSE	SQ	Tue, Jan 9, 2024	68.76	70.64	68.76	69.53
2046	NYSE	SQ	Mon, Jan 8, 2024	67.68	69.34	67.37	69.31
2045	NYSE	SQ	Fri, Jan 5, 2024	67.53	68.57	66.60	66.96
2044	NYSE	SQ	Thu, Jan 4, 2024	68.00	69.07	66.86	68.15
2043	NYSE	SQ	Wed, Jan 3, 2024	69.00	70.60	68.14	68.63
2042	NYSE	SQ	Tue, Jan 2, 2024	75.50	75.90	71.47	72.22
2041	NYSE	SQ	Fri, Dec 29, 2023	79.32	79.77	76.86	77.35
2040	NYSE	SQ	Thu, Dec 28, 2023	79.77	80.29	79.21	79.51
2039	NYSE	SQ	Wed, Dec 27, 2023	78.00	79.73	77.96	79.60
2038	NYSE	SQ	Tue, Dec 26, 2023	77.30	78.64	77.30	78.18
2037	NYSE	SQ	Fri, Dec 22, 2023	77.08	77.55	76.25	77.14
2036	NYSE	SQ	Thu, Dec 21, 2023	77.17	77.85	75.83	76.90
2035	NYSE	SQ	Wed, Dec 20, 2023	77.03	79.10	76.00	76.11
2034	NYSE	SQ	Tue, Dec 19, 2023	74.60	77.76	74.60	77.31
2033	NYSE	SQ	Mon, Dec 18, 2023	74.00	74.87	73.40	73.88
2032	NYSE	SQ	Fri, Dec 15, 2023	74.83	75.49	73.66	74.21
2031	NYSE	SQ	Thu, Dec 14, 2023	71.80	75.44	71.78	74.76
2030	NYSE	SQ	Wed, Dec 13, 2023	69.73	70.54	66.73	70.06
2029	NYSE	SQ	Tue, Dec 12, 2023	69.21	69.57	68.33	69.57
2028	NYSE	SQ	Mon, Dec 11, 2023	68.93	70.26	68.24	68.56
2027	NYSE	SQ	Fri, Dec 8, 2023	67.85	70.67	67.60	69.17
2026	NYSE	SQ	Thu, Dec 7, 2023	67.03	68.88	66.88	68.47
2025	NYSE	SQ	Wed, Dec 6, 2023	65.79	69.95	65.79	68.00
2024	NYSE	SQ	Tue, Dec 5, 2023	64.32	64.94	63.38	64.89
2023	NYSE	SQ	Mon, Dec 4, 2023	65.00	65.33	64.19	65.00
2022	NYSE	SQ	Fri, Dec 1, 2023	63.50	65.17	63.39	65.04
2021	NYSE	SQ	Thu, Nov 30, 2023	64.09	64.20	62.68	63.43
2020	NYSE	SQ	Wed, Nov 29, 2023	63.58	65.11	63.58	63.73
2019	NYSE	SQ	Tue, Nov 28, 2023	60.50	64.00	60.39	63.34
2018	NYSE	SQ	Mon, Nov 27, 2023	59.11	60.78	59.00	60.31
2017	NYSE	SQ	Fri, Nov 24, 2023	58.97	60.04	58.68	59.65
2016	NYSE	SQ	Wed, Nov 22, 2023	59.13	59.73	58.34	59.02
2015	NYSE	SQ	Tue, Nov 21, 2023	58.67	59.34	58.06	58.67
2014	NYSE	SQ	Mon, Nov 20, 2023	57.92	59.54	57.48	59.27
2013	NYSE	SQ	Fri, Nov 17, 2023	56.44	58.40	56.40	58.19
2012	NYSE	SQ	Thu, Nov 16, 2023	56.02	56.45	55.49	56.28
2011	NYSE	SQ	Wed, Nov 15, 2023	55.52	57.27	55.45	56.30
2010	NYSE	SQ	Tue, Nov 14, 2023	53.96	55.33	53.82	55.10
2009	NYSE	SQ	Mon, Nov 13, 2023	50.95	52.21	50.86	52.02
2008	NYSE	SQ	Fri, Nov 10, 2023	50.99	51.70	50.87	51.50
2007	NYSE	SQ	Thu, Nov 9, 2023	52.80	53.35	50.98	51.05
2006	NYSE	SQ	Wed, Nov 8, 2023	50.96	53.05	50.63	52.27
2005	NYSE	SQ	Tue, Nov 7, 2023	49.71	51.63	49.71	51.05
2004	NYSE	SQ	Mon, Nov 6, 2023	49.19	49.92	48.15	49.52
2003	NYSE	SQ	Fri, Nov 3, 2023	50.80	52.13	48.40	48.68
2002	NYSE	SQ	Thu, Nov 2, 2023	43.71	44.10	42.78	43.98
2001	NYSE	SQ	Wed, Nov 1, 2023	39.95	41.10	39.34	40.96
2000	NYSE	SQ	Tue, Oct 31, 2023	39.48	40.38	38.89	40.25
1999	NYSE	SQ	Mon, Oct 30, 2023	40.37	40.86	38.85	39.22
1998	NYSE	SQ	Fri, Oct 27, 2023	40.36	40.52	38.91	40.02
1997	NYSE	SQ	Thu, Oct 26, 2023	41.66	42.89	41.54	41.68
1996	NYSE	SQ	Wed, Oct 25, 2023	43.56	43.65	41.30	41.72
1995	NYSE	SQ	Tue, Oct 24, 2023	44.78	46.15	44.71	45.35
1994	NYSE	SQ	Mon, Oct 23, 2023	43.58	44.57	42.81	43.90
1993	NYSE	SQ	Fri, Oct 20, 2023	44.52	44.56	43.70	43.98
1992	NYSE	SQ	Thu, Oct 19, 2023	44.38	45.57	43.96	44.17
1991	NYSE	SQ	Wed, Oct 18, 2023	45.28	45.88	44.55	44.58
1990	NYSE	SQ	Tue, Oct 17, 2023	44.18	46.38	44.09	45.90
1989	NYSE	SQ	Mon, Oct 16, 2023	43.84	44.95	43.60	44.76
1988	NYSE	SQ	Fri, Oct 13, 2023	44.63	44.87	43.14	43.17
1987	NYSE	SQ	Thu, Oct 12, 2023	47.05	47.23	45.12	45.45
1986	NYSE	SQ	Wed, Oct 11, 2023	46.34	47.54	46.02	46.69
1985	NYSE	SQ	Tue, Oct 10, 2023	44.30	46.54	44.30	46.00
1984	NYSE	SQ	Mon, Oct 9, 2023	43.12	43.82	42.89	43.71
1983	NYSE	SQ	Fri, Oct 6, 2023	42.15	44.05	42.15	43.83
1982	NYSE	SQ	Thu, Oct 5, 2023	41.51	42.82	40.77	42.64
1981	NYSE	SQ	Wed, Oct 4, 2023	42.00	42.22	41.24	41.90
1980	NYSE	SQ	Tue, Oct 3, 2023	42.57	43.29	41.49	41.90
1979	NYSE	SQ	Mon, Oct 2, 2023	44.32	44.72	42.98	43.19
1978	NYSE	SQ	Fri, Sep 29, 2023	45.21	45.63	44.21	44.26
1977	NYSE	SQ	Thu, Sep 28, 2023	44.03	44.56	42.77	44.35
1976	NYSE	SQ	Wed, Sep 27, 2023	45.26	45.36	43.75	44.14
1975	NYSE	SQ	Tue, Sep 26, 2023	44.94	45.74	44.56	44.81
1974	NYSE	SQ	Mon, Sep 25, 2023	44.62	45.74	44.33	45.59
1973	NYSE	SQ	Fri, Sep 22, 2023	45.89	46.18	44.60	44.71
1972	NYSE	SQ	Thu, Sep 21, 2023	46.51	46.93	45.27	45.62
1971	NYSE	SQ	Wed, Sep 20, 2023	49.99	50.06	47.52	47.57
1970	NYSE	SQ	Tue, Sep 19, 2023	49.94	50.63	49.37	49.80
1969	NYSE	SQ	Mon, Sep 18, 2023	52.81	52.81	51.24	51.25
1968	NYSE	SQ	Fri, Sep 15, 2023	53.68	54.08	52.26	52.83
1967	NYSE	SQ	Thu, Sep 14, 2023	54.61	54.73	53.57	53.85
1966	NYSE	SQ	Wed, Sep 13, 2023	54.08	54.58	53.61	54.15
1965	NYSE	SQ	Tue, Sep 12, 2023	53.79	55.73	53.65	54.33
1964	NYSE	SQ	Mon, Sep 11, 2023	53.96	55.20	53.27	53.94
1963	NYSE	SQ	Fri, Sep 8, 2023	56.00	56.00	52.78	53.08
1962	NYSE	SQ	Thu, Sep 7, 2023	56.22	56.50	55.14	56.04
1961	NYSE	SQ	Wed, Sep 6, 2023	57.68	59.72	57.49	57.64
1960	NYSE	SQ	Tue, Sep 5, 2023	58.16	59.20	57.79	58.74
1959	NYSE	SQ	Fri, Sep 1, 2023	58.39	59.04	57.85	58.17
1958	NYSE	SQ	Thu, Aug 31, 2023	57.80	58.50	57.17	57.65
1957	NYSE	SQ	Wed, Aug 30, 2023	57.33	58.21	56.98	57.72
1956	NYSE	SQ	Tue, Aug 29, 2023	55.57	57.90	55.46	57.76
1955	NYSE	SQ	Mon, Aug 28, 2023	56.01	56.45	55.26	55.87
1954	NYSE	SQ	Fri, Aug 25, 2023	55.40	56.63	54.97	55.86
1953	NYSE	SQ	Thu, Aug 24, 2023	57.57	57.57	55.31	55.63
1952	NYSE	SQ	Wed, Aug 23, 2023	56.30	57.40	55.90	57.22
1951	NYSE	SQ	Tue, Aug 22, 2023	57.81	58.00	55.63	56.07
1950	NYSE	SQ	Mon, Aug 21, 2023	56.84	57.56	55.99	57.56
1949	NYSE	SQ	Fri, Aug 18, 2023	55.03	57.27	54.73	56.88
1948	NYSE	SQ	Thu, Aug 17, 2023	57.07	57.52	56.08	56.10
1947	NYSE	SQ	Wed, Aug 16, 2023	58.14	58.95	57.44	57.49
1946	NYSE	SQ	Tue, Aug 15, 2023	60.09	60.36	58.13	58.36
1945	NYSE	SQ	Mon, Aug 14, 2023	60.06	60.49	59.64	60.15
1944	NYSE	SQ	Fri, Aug 11, 2023	61.60	62.36	60.53	60.57
1943	NYSE	SQ	Thu, Aug 10, 2023	63.06	64.26	61.81	62.24
1942	NYSE	SQ	Wed, Aug 9, 2023	63.63	64.55	62.41	62.71
1941	NYSE	SQ	Tue, Aug 8, 2023	62.80	63.58	62.32	62.38
1940	NYSE	SQ	Mon, Aug 7, 2023	64.16	65.15	63.28	64.01
1939	NYSE	SQ	Fri, Aug 4, 2023	67.68	70.40	63.20	63.52
1938	NYSE	SQ	Thu, Aug 3, 2023	73.36	73.88	71.51	73.55
1937	NYSE	SQ	Wed, Aug 2, 2023	77.14	77.14	73.87	74.49
1936	NYSE	SQ	Tue, Aug 1, 2023	79.88	79.90	77.78	78.76
1935	NYSE	SQ	Mon, Jul 31, 2023	79.38	81.47	79.16	80.53
1934	NYSE	SQ	Fri, Jul 28, 2023	78.32	78.98	77.35	78.36
1933	NYSE	SQ	Thu, Jul 27, 2023	78.83	79.44	75.40	75.77
1932	NYSE	SQ	Wed, Jul 26, 2023	76.16	77.85	75.76	77.41
1931	NYSE	SQ	Tue, Jul 25, 2023	77.58	78.25	76.79	76.87
1930	NYSE	SQ	Mon, Jul 24, 2023	75.86	77.26	74.36	77.14
1929	NYSE	SQ	Fri, Jul 21, 2023	76.88	77.61	75.08	76.12
1928	NYSE	SQ	Thu, Jul 20, 2023	77.23	77.95	75.66	76.17
1927	NYSE	SQ	Wed, Jul 19, 2023	79.15	80.60	78.11	78.19
1926	NYSE	SQ	Tue, Jul 18, 2023	78.07	79.21	77.57	79.03
1925	NYSE	SQ	Mon, Jul 17, 2023	75.31	78.80	74.31	78.06
1924	NYSE	SQ	Fri, Jul 14, 2023	76.32	77.11	74.84	75.46
1923	NYSE	SQ	Thu, Jul 13, 2023	72.74	76.65	72.53	76.20
1922	NYSE	SQ	Wed, Jul 12, 2023	72.83	73.04	70.58	71.22
1921	NYSE	SQ	Tue, Jul 11, 2023	69.75	72.12	69.06	71.10
1920	NYSE	SQ	Mon, Jul 10, 2023	66.84	69.65	66.72	69.06
1919	NYSE	SQ	Fri, Jul 7, 2023	64.20	68.42	64.10	67.27
1918	NYSE	SQ	Thu, Jul 6, 2023	67.38	67.38	63.44	64.61
1917	NYSE	SQ	Wed, Jul 5, 2023	65.73	69.40	65.14	68.97
1916	NYSE	SQ	Mon, Jul 3, 2023	66.67	67.30	66.04	66.20
1915	NYSE	SQ	Fri, Jun 30, 2023	65.10	66.90	64.81	66.57
1914	NYSE	SQ	Thu, Jun 29, 2023	64.88	65.77	63.74	64.39
1913	NYSE	SQ	Wed, Jun 28, 2023	63.70	65.61	63.33	64.77
1912	NYSE	SQ	Tue, Jun 27, 2023	62.33	64.56	62.05	63.93
1911	NYSE	SQ	Mon, Jun 26, 2023	62.66	64.15	61.65	61.75
1910	NYSE	SQ	Fri, Jun 23, 2023	62.80	63.34	61.86	62.86
1909	NYSE	SQ	Thu, Jun 22, 2023	64.89	65.15	63.14	64.11
1908	NYSE	SQ	Wed, Jun 21, 2023	66.71	67.28	64.81	65.46
1907	NYSE	SQ	Tue, Jun 20, 2023	65.89	67.52	65.35	66.80
1906	NYSE	SQ	Fri, Jun 16, 2023	66.51	67.79	65.70	66.51
1905	NYSE	SQ	Thu, Jun 15, 2023	63.65	66.86	63.56	66.19
1904	NYSE	SQ	Wed, Jun 14, 2023	64.84	65.87	62.87	63.69
1903	NYSE	SQ	Tue, Jun 13, 2023	65.38	66.40	64.87	65.52
1902	NYSE	SQ	Mon, Jun 12, 2023	65.21	65.65	63.58	64.20
1901	NYSE	SQ	Fri, Jun 9, 2023	65.26	66.50	64.57	64.94
1900	NYSE	SQ	Thu, Jun 8, 2023	66.37	66.91	64.82	65.09
1899	NYSE	SQ	Wed, Jun 7, 2023	66.50	67.61	65.11	66.24
1898	NYSE	SQ	Tue, Jun 6, 2023	62.36	66.18	62.21	65.98
1897	NYSE	SQ	Mon, Jun 5, 2023	63.71	64.00	62.57	63.46
1896	NYSE	SQ	Fri, Jun 2, 2023	62.50	63.99	61.27	63.46
1895	NYSE	SQ	Thu, Jun 1, 2023	59.68	62.41	59.04	61.50
1894	NYSE	SQ	Wed, May 31, 2023	58.41	61.20	58.36	60.39
1893	NYSE	SQ	Tue, May 30, 2023	59.76	60.08	57.78	58.84
1892	NYSE	SQ	Fri, May 26, 2023	59.50	60.40	58.97	59.00
1891	NYSE	SQ	Thu, May 25, 2023	62.02	62.17	59.01	59.30
1890	NYSE	SQ	Wed, May 24, 2023	60.60	62.03	59.96	61.86
1889	NYSE	SQ	Tue, May 23, 2023	60.33	62.55	59.82	61.56
1888	NYSE	SQ	Mon, May 22, 2023	58.00	61.32	57.54	60.62
1887	NYSE	SQ	Fri, May 19, 2023	59.48	59.60	58.15	58.65
1886	NYSE	SQ	Thu, May 18, 2023	57.94	60.13	57.52	59.52
1885	NYSE	SQ	Wed, May 17, 2023	56.07	57.83	55.46	57.76
1884	NYSE	SQ	Tue, May 16, 2023	55.74	56.60	55.05	55.54
1883	NYSE	SQ	Mon, May 15, 2023	55.30	57.12	55.05	56.87
1882	NYSE	SQ	Fri, May 12, 2023	57.30	57.30	55.11	55.56
1881	NYSE	SQ	Thu, May 11, 2023	56.65	58.00	55.70	57.31
1880	NYSE	SQ	Wed, May 10, 2023	59.97	60.00	57.15	57.53
1879	NYSE	SQ	Tue, May 9, 2023	58.41	59.72	57.89	59.32
1878	NYSE	SQ	Mon, May 8, 2023	59.27	59.77	57.77	58.80
1877	NYSE	SQ	Fri, May 5, 2023	60.64	62.07	58.80	59.25
1876	NYSE	SQ	Thu, May 4, 2023	59.22	61.38	59.21	60.43
1875	NYSE	SQ	Wed, May 3, 2023	57.98	60.82	57.42	59.32
1874	NYSE	SQ	Tue, May 2, 2023	59.61	59.90	57.63	57.76
1873	NYSE	SQ	Mon, May 1, 2023	60.69	61.75	59.75	60.22
1872	NYSE	SQ	Fri, Apr 28, 2023	59.83	61.03	58.97	60.79
1871	NYSE	SQ	Thu, Apr 27, 2023	61.18	61.41	58.91	60.58
1870	NYSE	SQ	Wed, Apr 26, 2023	61.21	61.80	60.01	60.57
1869	NYSE	SQ	Tue, Apr 25, 2023	63.92	64.36	60.97	61.00
1868	NYSE	SQ	Mon, Apr 24, 2023	63.70	64.75	63.05	64.50
1867	NYSE	SQ	Fri, Apr 21, 2023	62.18	63.57	62.02	63.48
1866	NYSE	SQ	Thu, Apr 20, 2023	61.72	62.92	61.54	62.36
1865	NYSE	SQ	Wed, Apr 19, 2023	63.00	63.51	61.43	62.87
1864	NYSE	SQ	Tue, Apr 18, 2023	64.80	65.15	63.85	63.90
1863	NYSE	SQ	Mon, Apr 17, 2023	63.82	64.36	63.11	64.19
1862	NYSE	SQ	Fri, Apr 14, 2023	64.30	65.47	63.69	64.04
1861	NYSE	SQ	Thu, Apr 13, 2023	63.29	65.62	63.20	64.56
1860	NYSE	SQ	Wed, Apr 12, 2023	67.28	67.62	62.60	62.74
1859	NYSE	SQ	Tue, Apr 11, 2023	67.05	67.89	65.76	66.42
1858	NYSE	SQ	Mon, Apr 10, 2023	66.33	66.80	65.47	66.36
1857	NYSE	SQ	Thu, Apr 6, 2023	66.80	69.03	66.16	68.10
1856	NYSE	SQ	Wed, Apr 5, 2023	67.22	68.24	66.62	67.66
1855	NYSE	SQ	Tue, Apr 4, 2023	68.26	69.74	67.67	68.84
1854	NYSE	SQ	Mon, Apr 3, 2023	67.60	68.39	65.81	67.83
1853	NYSE	SQ	Fri, Mar 31, 2023	68.59	70.32	68.05	68.65
1852	NYSE	SQ	Thu, Mar 30, 2023	68.99	70.53	67.79	68.49
1851	NYSE	SQ	Wed, Mar 29, 2023	64.81	67.21	64.56	66.49
1850	NYSE	SQ	Tue, Mar 28, 2023	64.00	65.85	63.50	63.76
1849	NYSE	SQ	Mon, Mar 27, 2023	62.46	65.11	61.55	64.40
1848	NYSE	SQ	Fri, Mar 24, 2023	59.75	61.57	59.10	60.68
1847	NYSE	SQ	Thu, Mar 23, 2023	60.00	65.75	56.50	61.88
1846	NYSE	SQ	Wed, Mar 22, 2023	77.15	77.15	72.61	72.65
1845	NYSE	SQ	Tue, Mar 21, 2023	75.84	77.97	75.72	77.46
1844	NYSE	SQ	Mon, Mar 20, 2023	73.39	75.64	72.69	74.50
1843	NYSE	SQ	Fri, Mar 17, 2023	74.95	75.23	73.09	73.98
1842	NYSE	SQ	Thu, Mar 16, 2023	76.12	76.50	73.81	75.09
1841	NYSE	SQ	Wed, Mar 15, 2023	72.44	74.14	71.67	74.07
1840	NYSE	SQ	Tue, Mar 14, 2023	71.68	73.86	71.40	73.63
1839	NYSE	SQ	Mon, Mar 13, 2023	70.00	71.10	67.25	69.46
1838	NYSE	SQ	Fri, Mar 10, 2023	70.61	73.58	68.47	71.01
1837	NYSE	SQ	Thu, Mar 9, 2023	77.82	79.62	73.50	73.80
1836	NYSE	SQ	Wed, Mar 8, 2023	77.97	78.69	75.83	77.95
1835	NYSE	SQ	Tue, Mar 7, 2023	80.48	81.40	77.93	78.04
1834	NYSE	SQ	Mon, Mar 6, 2023	81.40	83.08	80.29	80.81
1833	NYSE	SQ	Fri, Mar 3, 2023	78.67	81.13	77.65	80.88
1832	NYSE	SQ	Thu, Mar 2, 2023	75.44	78.59	74.55	78.04
1831	NYSE	SQ	Wed, Mar 1, 2023	76.31	76.73	74.65	76.63
1830	NYSE	SQ	Tue, Feb 28, 2023	75.33	78.02	74.52	76.73
1829	NYSE	SQ	Mon, Feb 27, 2023	77.29	77.73	74.86	75.14
1828	NYSE	SQ	Fri, Feb 24, 2023	77.47	78.02	73.52	77.36
1827	NYSE	SQ	Thu, Feb 23, 2023	74.27	74.89	71.84	74.15
1826	NYSE	SQ	Wed, Feb 22, 2023	72.72	73.68	71.80	72.94
1825	NYSE	SQ	Tue, Feb 21, 2023	73.09	74.49	71.92	71.95
1824	NYSE	SQ	Fri, Feb 17, 2023	76.97	77.03	74.17	75.02
1823	NYSE	SQ	Thu, Feb 16, 2023	80.27	81.33	78.50	78.63
1822	NYSE	SQ	Wed, Feb 15, 2023	78.70	82.70	78.53	82.69
1821	NYSE	SQ	Tue, Feb 14, 2023	76.04	79.45	75.55	78.80
1820	NYSE	SQ	Mon, Feb 13, 2023	75.51	77.57	74.74	76.82
1819	NYSE	SQ	Fri, Feb 10, 2023	75.10	76.01	74.14	75.23
1818	NYSE	SQ	Thu, Feb 9, 2023	81.35	82.08	75.60	76.18
1817	NYSE	SQ	Wed, Feb 8, 2023	82.90	84.29	81.12	81.13
1816	NYSE	SQ	Tue, Feb 7, 2023	82.08	83.86	80.66	83.18
1815	NYSE	SQ	Mon, Feb 6, 2023	82.69	83.70	81.31	82.55
1814	NYSE	SQ	Fri, Feb 3, 2023	84.90	87.98	84.25	84.71
1813	NYSE	SQ	Thu, Feb 2, 2023	86.80	89.97	86.22	88.41
1812	NYSE	SQ	Wed, Feb 1, 2023	82.07	84.76	80.06	83.90
1811	NYSE	SQ	Tue, Jan 31, 2023	80.88	82.32	80.20	81.72
1810	NYSE	SQ	Mon, Jan 30, 2023	81.93	83.24	79.64	79.79
1809	NYSE	SQ	Fri, Jan 27, 2023	80.69	85.50	80.67	83.83
1808	NYSE	SQ	Thu, Jan 26, 2023	83.03	83.91	78.32	81.19
1807	NYSE	SQ	Wed, Jan 25, 2023	77.00	81.04	74.77	80.77
1806	NYSE	SQ	Tue, Jan 24, 2023	80.16	82.73	79.51	80.79
1805	NYSE	SQ	Mon, Jan 23, 2023	76.84	81.67	76.72	81.66
1804	NYSE	SQ	Fri, Jan 20, 2023	71.70	76.19	71.04	76.16
1803	NYSE	SQ	Thu, Jan 19, 2023	70.80	71.79	69.24	70.94
1802	NYSE	SQ	Wed, Jan 18, 2023	75.29	76.22	72.07	72.11
1801	NYSE	SQ	Tue, Jan 17, 2023	72.36	75.21	71.73	75.10
1800	NYSE	SQ	Fri, Jan 13, 2023	69.81	71.99	69.51	71.65
1799	NYSE	SQ	Thu, Jan 12, 2023	71.88	72.11	68.11	71.80
1798	NYSE	SQ	Wed, Jan 11, 2023	70.96	71.89	70.02	71.67
1797	NYSE	SQ	Tue, Jan 10, 2023	68.68	70.19	67.66	70.03
1796	NYSE	SQ	Mon, Jan 9, 2023	69.70	70.61	68.44	69.06
1795	NYSE	SQ	Fri, Jan 6, 2023	65.28	69.50	63.36	68.99
1794	NYSE	SQ	Thu, Jan 5, 2023	64.85	65.56	63.02	64.71
1793	NYSE	SQ	Wed, Jan 4, 2023	65.79	68.12	64.78	66.30
1792	NYSE	SQ	Tue, Jan 3, 2023	66.30	67.50	62.50	64.64
1791	NYSE	SQ	Fri, Dec 30, 2022	61.05	63.10	60.80	62.84
1790	NYSE	SQ	Thu, Dec 29, 2022	60.00	63.47	59.90	62.92
1789	NYSE	SQ	Wed, Dec 28, 2022	59.00	60.24	58.40	59.08
1788	NYSE	SQ	Tue, Dec 27, 2022	60.21	61.06	58.34	59.86
1787	NYSE	SQ	Fri, Dec 23, 2022	59.88	60.94	58.82	60.89
1786	NYSE	SQ	Thu, Dec 22, 2022	61.20	61.20	58.62	60.59
1785	NYSE	SQ	Wed, Dec 21, 2022	61.74	63.33	60.63	62.58
1784	NYSE	SQ	Tue, Dec 20, 2022	59.34	61.87	58.90	61.41
1783	NYSE	SQ	Mon, Dec 19, 2022	62.24	62.40	59.99	60.44
1782	NYSE	SQ	Fri, Dec 16, 2022	64.98	65.17	60.71	62.51
1781	NYSE	SQ	Thu, Dec 15, 2022	68.49	69.35	65.43	65.89
1780	NYSE	SQ	Wed, Dec 14, 2022	71.07	72.47	69.64	71.25
1779	NYSE	SQ	Tue, Dec 13, 2022	70.37	72.37	68.80	71.03
1778	NYSE	SQ	Mon, Dec 12, 2022	63.79	66.71	63.36	66.20
1777	NYSE	SQ	Fri, Dec 9, 2022	63.10	65.83	63.10	64.60
1776	NYSE	SQ	Thu, Dec 8, 2022	61.60	63.70	60.50	63.37
1775	NYSE	SQ	Wed, Dec 7, 2022	60.83	61.85	59.62	61.07
1774	NYSE	SQ	Tue, Dec 6, 2022	63.12	63.88	60.20	61.30
1773	NYSE	SQ	Mon, Dec 5, 2022	67.40	67.86	62.40	63.14
1772	NYSE	SQ	Fri, Dec 2, 2022	67.27	68.94	66.62	68.18
1771	NYSE	SQ	Thu, Dec 1, 2022	68.02	69.24	66.66	69.17
1770	NYSE	SQ	Wed, Nov 30, 2022	62.10	68.00	61.85	67.77
1769	NYSE	SQ	Tue, Nov 29, 2022	62.07	63.89	61.73	62.11
1768	NYSE	SQ	Mon, Nov 28, 2022	61.91	63.83	61.12	61.37
1767	NYSE	SQ	Fri, Nov 25, 2022	63.99	63.99	62.51	63.38
1766	NYSE	SQ	Wed, Nov 23, 2022	62.64	64.26	61.92	63.92
1765	NYSE	SQ	Tue, Nov 22, 2022	61.53	63.07	60.10	62.72
1764	NYSE	SQ	Mon, Nov 21, 2022	64.60	64.94	60.80	61.85
1763	NYSE	SQ	Fri, Nov 18, 2022	69.04	69.32	65.14	65.82
1762	NYSE	SQ	Thu, Nov 17, 2022	67.02	68.92	66.29	67.99
1761	NYSE	SQ	Wed, Nov 16, 2022	71.63	72.92	68.62	69.55
1760	NYSE	SQ	Tue, Nov 15, 2022	74.77	75.77	72.02	73.38
1759	NYSE	SQ	Mon, Nov 14, 2022	70.25	72.35	69.44	70.27
1758	NYSE	SQ	Fri, Nov 11, 2022	65.09	72.43	64.37	71.66
1757	NYSE	SQ	Thu, Nov 10, 2022	63.09	68.59	63.09	67.40
1756	NYSE	SQ	Wed, Nov 9, 2022	60.40	60.48	57.09	57.21
1755	NYSE	SQ	Tue, Nov 8, 2022	63.19	65.80	60.16	62.51
1754	NYSE	SQ	Mon, Nov 7, 2022	62.17	64.75	61.37	62.67
1753	NYSE	SQ	Fri, Nov 4, 2022	60.35	63.70	57.66	60.11
1752	NYSE	SQ	Thu, Nov 3, 2022	53.40	55.10	51.34	53.91
1751	NYSE	SQ	Wed, Nov 2, 2022	58.64	59.56	54.51	54.64
1750	NYSE	SQ	Tue, Nov 1, 2022	62.28	62.83	58.63	59.00
1749	NYSE	SQ	Mon, Oct 31, 2022	61.25	61.94	59.87	60.07
1748	NYSE	SQ	Fri, Oct 28, 2022	59.61	61.33	58.77	61.29
1747	NYSE	SQ	Thu, Oct 27, 2022	60.23	61.93	59.52	60.26
1746	NYSE	SQ	Wed, Oct 26, 2022	58.24	62.48	57.97	59.47
1745	NYSE	SQ	Tue, Oct 25, 2022	56.96	60.32	56.96	59.66
1744	NYSE	SQ	Mon, Oct 24, 2022	55.62	57.71	53.97	56.99
1743	NYSE	SQ	Fri, Oct 21, 2022	54.00	56.33	52.34	55.99
1742	NYSE	SQ	Thu, Oct 20, 2022	53.95	57.64	53.66	55.18
1741	NYSE	SQ	Wed, Oct 19, 2022	56.55	56.55	53.49	53.94
1740	NYSE	SQ	Tue, Oct 18, 2022	58.93	59.74	55.51	57.27
1739	NYSE	SQ	Mon, Oct 17, 2022	53.60	56.77	53.35	55.92
1738	NYSE	SQ	Fri, Oct 14, 2022	57.00	58.28	51.45	51.51
1737	NYSE	SQ	Thu, Oct 13, 2022	53.03	56.59	51.89	56.23
1736	NYSE	SQ	Wed, Oct 12, 2022	53.59	56.55	52.43	56.14
1735	NYSE	SQ	Tue, Oct 11, 2022	56.22	56.34	52.67	53.45
1734	NYSE	SQ	Mon, Oct 10, 2022	57.42	57.88	55.52	56.62
1733	NYSE	SQ	Fri, Oct 7, 2022	59.86	60.45	56.89	57.41
1732	NYSE	SQ	Thu, Oct 6, 2022	61.79	63.44	61.29	61.93
1731	NYSE	SQ	Wed, Oct 5, 2022	60.70	62.71	59.89	62.15
1730	NYSE	SQ	Tue, Oct 4, 2022	58.28	63.14	58.15	62.41
1729	NYSE	SQ	Mon, Oct 3, 2022	55.15	56.53	53.71	55.78
1728	NYSE	SQ	Fri, Sep 30, 2022	55.62	58.02	54.89	54.99
1727	NYSE	SQ	Thu, Sep 29, 2022	57.48	57.48	55.34	55.90
1726	NYSE	SQ	Wed, Sep 28, 2022	55.06	59.24	54.87	59.07
1725	NYSE	SQ	Tue, Sep 27, 2022	55.55	56.85	53.90	55.08
1724	NYSE	SQ	Mon, Sep 26, 2022	56.22	57.74	54.13	54.14
1723	NYSE	SQ	Fri, Sep 23, 2022	55.00	56.98	54.43	56.27
1722	NYSE	SQ	Thu, Sep 22, 2022	58.47	58.98	55.02	55.93
1721	NYSE	SQ	Wed, Sep 21, 2022	61.36	63.51	59.45	59.45
1720	NYSE	SQ	Tue, Sep 20, 2022	62.97	63.70	61.40	61.47
1719	NYSE	SQ	Mon, Sep 19, 2022	64.30	65.20	63.01	63.71
1718	NYSE	SQ	Fri, Sep 16, 2022	67.09	67.17	64.75	64.89
1717	NYSE	SQ	Thu, Sep 15, 2022	66.44	71.55	66.44	69.18
1716	NYSE	SQ	Wed, Sep 14, 2022	66.70	68.71	65.60	68.56
1715	NYSE	SQ	Tue, Sep 13, 2022	70.07	71.38	69.25	69.58
1714	NYSE	SQ	Mon, Sep 12, 2022	75.21	76.71	73.91	75.25
1713	NYSE	SQ	Fri, Sep 9, 2022	71.62	74.73	71.62	74.29
1712	NYSE	SQ	Thu, Sep 8, 2022	66.18	70.63	65.93	70.59
1711	NYSE	SQ	Wed, Sep 7, 2022	65.38	67.94	64.60	67.82
1710	NYSE	SQ	Tue, Sep 6, 2022	66.06	66.38	63.65	65.30
1709	NYSE	SQ	Fri, Sep 2, 2022	69.83	70.07	65.90	66.33
1708	NYSE	SQ	Thu, Sep 1, 2022	67.43	68.79	65.03	68.75
1707	NYSE	SQ	Wed, Aug 31, 2022	70.59	71.75	68.41	68.91
1706	NYSE	SQ	Tue, Aug 30, 2022	68.60	70.13	66.69	69.05
1705	NYSE	SQ	Mon, Aug 29, 2022	67.59	69.99	67.34	67.75
1704	NYSE	SQ	Fri, Aug 26, 2022	74.32	74.35	68.76	68.87
1703	NYSE	SQ	Thu, Aug 25, 2022	73.15	74.77	72.11	74.63
1702	NYSE	SQ	Wed, Aug 24, 2022	71.54	74.64	71.37	72.62
1701	NYSE	SQ	Tue, Aug 23, 2022	72.52	74.21	70.85	70.94
1700	NYSE	SQ	Mon, Aug 22, 2022	72.37	75.52	71.33	73.01
1699	NYSE	SQ	Fri, Aug 19, 2022	77.40	77.88	73.88	74.36
1698	NYSE	SQ	Thu, Aug 18, 2022	80.44	80.55	78.27	79.72
1697	NYSE	SQ	Wed, Aug 17, 2022	83.53	84.44	79.93	80.33
1696	NYSE	SQ	Tue, Aug 16, 2022	86.23	87.10	82.07	85.88
1695	NYSE	SQ	Mon, Aug 15, 2022	87.72	89.19	86.02	86.72
1694	NYSE	SQ	Fri, Aug 12, 2022	88.01	88.63	85.01	87.95
1693	NYSE	SQ	Thu, Aug 11, 2022	90.87	92.10	85.36	85.99
1692	NYSE	SQ	Wed, Aug 10, 2022	86.76	89.03	84.42	88.84
1691	NYSE	SQ	Tue, Aug 9, 2022	84.18	84.87	79.95	81.13
1690	NYSE	SQ	Mon, Aug 8, 2022	88.05	91.80	84.87	85.50
1689	NYSE	SQ	Fri, Aug 5, 2022	83.65	93.19	82.88	87.73
1688	NYSE	SQ	Thu, Aug 4, 2022	88.15	90.67	86.83	89.70
1687	NYSE	SQ	Wed, Aug 3, 2022	81.03	88.83	80.70	88.07
1686	NYSE	SQ	Tue, Aug 2, 2022	76.62	80.77	76.36	79.09
1685	NYSE	SQ	Mon, Aug 1, 2022	75.48	79.05	74.45	77.81
1684	NYSE	SQ	Fri, Jul 29, 2022	73.23	76.09	72.73	76.06
1683	NYSE	SQ	Thu, Jul 28, 2022	73.04	75.16	70.51	74.68
1682	NYSE	SQ	Wed, Jul 27, 2022	68.46	72.94	67.60	72.76
1681	NYSE	SQ	Tue, Jul 26, 2022	69.09	69.23	65.90	66.39
1680	NYSE	SQ	Mon, Jul 25, 2022	72.04	72.47	69.60	71.43
1679	NYSE	SQ	Fri, Jul 22, 2022	74.66	76.44	70.96	71.80
1678	NYSE	SQ	Thu, Jul 21, 2022	73.31	75.17	72.17	74.76
1677	NYSE	SQ	Wed, Jul 20, 2022	70.00	75.24	69.22	74.78
1676	NYSE	SQ	Tue, Jul 19, 2022	66.94	69.31	64.27	69.25
1675	NYSE	SQ	Mon, Jul 18, 2022	67.88	69.59	65.83	66.27
1674	NYSE	SQ	Fri, Jul 15, 2022	64.19	66.04	62.70	65.98
1673	NYSE	SQ	Thu, Jul 14, 2022	63.27	63.75	61.04	62.42
1672	NYSE	SQ	Wed, Jul 13, 2022	62.20	65.61	60.82	64.15
1671	NYSE	SQ	Tue, Jul 12, 2022	63.96	66.54	63.13	65.03
1670	NYSE	SQ	Mon, Jul 11, 2022	66.15	66.88	63.05	63.23
1669	NYSE	SQ	Fri, Jul 8, 2022	66.80	68.97	64.75	67.02
1668	NYSE	SQ	Thu, Jul 7, 2022	65.13	69.58	64.51	68.63
1667	NYSE	SQ	Wed, Jul 6, 2022	66.60	68.47	64.28	64.97
1666	NYSE	SQ	Tue, Jul 5, 2022	61.84	66.91	60.35	66.73
1665	NYSE	SQ	Fri, Jul 1, 2022	61.95	65.14	61.86	63.90
1664	NYSE	SQ	Thu, Jun 30, 2022	62.75	63.00	59.08	61.46
1663	NYSE	SQ	Wed, Jun 29, 2022	64.77	65.72	62.41	63.84
1662	NYSE	SQ	Tue, Jun 28, 2022	69.10	70.20	64.81	65.60
1661	NYSE	SQ	Mon, Jun 27, 2022	70.79	71.75	66.95	69.43
1660	NYSE	SQ	Fri, Jun 24, 2022	68.22	71.01	66.83	71.00
1659	NYSE	SQ	Thu, Jun 23, 2022	61.41	67.63	60.80	67.27
1658	NYSE	SQ	Wed, Jun 22, 2022	59.43	62.88	59.24	60.65
1657	NYSE	SQ	Tue, Jun 21, 2022	59.72	62.61	59.45	60.52
1656	NYSE	SQ	Fri, Jun 17, 2022	56.21	59.45	56.01	58.51
1655	NYSE	SQ	Thu, Jun 16, 2022	60.42	61.14	56.72	57.51
1654	NYSE	SQ	Wed, Jun 15, 2022	61.17	64.43	60.47	62.91
1653	NYSE	SQ	Tue, Jun 14, 2022	63.52	63.69	59.45	60.30
1652	NYSE	SQ	Mon, Jun 13, 2022	66.16	68.78	62.50	62.76
1651	NYSE	SQ	Fri, Jun 10, 2022	75.86	76.24	70.23	71.87
1650	NYSE	SQ	Thu, Jun 9, 2022	84.63	84.96	76.49	76.58
1649	NYSE	SQ	Wed, Jun 8, 2022	84.60	87.55	83.87	84.75
1648	NYSE	SQ	Tue, Jun 7, 2022	81.88	85.20	80.25	84.60
1647	NYSE	SQ	Mon, Jun 6, 2022	84.86	87.09	81.95	83.38
1646	NYSE	SQ	Fri, Jun 3, 2022	85.36	86.67	82.66	83.10
1645	NYSE	SQ	Thu, Jun 2, 2022	81.52	88.85	81.40	87.44
1644	NYSE	SQ	Wed, Jun 1, 2022	87.35	89.21	81.35	81.91
1643	NYSE	SQ	Tue, May 31, 2022	90.00	90.60	85.80	87.51
1642	NYSE	SQ	Fri, May 27, 2022	84.29	90.99	83.50	90.52
1641	NYSE	SQ	Thu, May 26, 2022	75.57	83.86	74.76	83.41
1640	NYSE	SQ	Wed, May 25, 2022	75.80	78.95	74.31	77.95
1639	NYSE	SQ	Tue, May 24, 2022	81.40	81.62	74.16	75.88
1638	NYSE	SQ	Mon, May 23, 2022	83.82	84.15	79.05	83.40
1637	NYSE	SQ	Fri, May 20, 2022	88.01	90.25	78.89	83.44
1636	NYSE	SQ	Thu, May 19, 2022	82.90	89.92	82.09	87.14
1635	NYSE	SQ	Wed, May 18, 2022	82.73	89.10	81.48	82.06
1634	NYSE	SQ	Tue, May 17, 2022	82.50	85.56	78.88	84.79
1633	NYSE	SQ	Mon, May 16, 2022	82.27	84.69	79.31	79.70
1632	NYSE	SQ	Fri, May 13, 2022	80.37	85.23	80.13	84.15
1631	NYSE	SQ	Thu, May 12, 2022	68.79	78.14	65.10	75.76
1630	NYSE	SQ	Wed, May 11, 2022	82.97	85.15	70.33	71.22
1629	NYSE	SQ	Tue, May 10, 2022	87.29	91.47	80.39	84.39
1628	NYSE	SQ	Mon, May 9, 2022	93.06	93.97	80.82	83.86
1627	NYSE	SQ	Fri, May 6, 2022	98.67	98.68	88.56	96.19
1626	NYSE	SQ	Thu, May 5, 2022	103.51	104.14	93.12	95.55
1625	NYSE	SQ	Wed, May 4, 2022	102.25	107.21	93.65	106.79
1624	NYSE	SQ	Tue, May 3, 2022	104.16	108.00	100.48	102.33
1623	NYSE	SQ	Mon, May 2, 2022	98.30	105.97	97.27	105.86
1622	NYSE	SQ	Fri, Apr 29, 2022	103.64	110.44	99.32	99.54
1621	NYSE	SQ	Thu, Apr 28, 2022	101.54	106.00	97.39	104.64
1620	NYSE	SQ	Wed, Apr 27, 2022	98.68	103.97	98.07	99.93
1619	NYSE	SQ	Tue, Apr 26, 2022	105.64	105.64	99.83	100.47
1618	NYSE	SQ	Mon, Apr 25, 2022	101.87	108.30	101.87	107.38
1617	NYSE	SQ	Fri, Apr 22, 2022	108.11	109.95	102.02	102.67
1616	NYSE	SQ	Thu, Apr 21, 2022	117.10	119.48	106.45	107.71
1615	NYSE	SQ	Wed, Apr 20, 2022	125.21	125.21	114.50	114.52
1614	NYSE	SQ	Tue, Apr 19, 2022	119.00	127.15	118.69	125.62
1613	NYSE	SQ	Mon, Apr 18, 2022	120.79	121.27	115.85	119.39
1612	NYSE	SQ	Thu, Apr 14, 2022	126.03	126.46	121.13	121.31
1611	NYSE	SQ	Wed, Apr 13, 2022	121.40	126.66	120.50	126.05
1610	NYSE	SQ	Tue, Apr 12, 2022	126.02	130.89	121.50	122.89
1609	NYSE	SQ	Mon, Apr 11, 2022	120.28	125.73	118.92	123.08
1608	NYSE	SQ	Fri, Apr 8, 2022	124.53	127.50	122.12	123.22
1607	NYSE	SQ	Thu, Apr 7, 2022	128.00	132.80	120.11	125.93
1606	NYSE	SQ	Wed, Apr 6, 2022	133.73	133.95	124.60	128.77
1605	NYSE	SQ	Tue, Apr 5, 2022	145.00	145.00	134.70	135.92
1604	NYSE	SQ	Mon, Apr 4, 2022	136.85	145.58	135.75	145.19
1603	NYSE	SQ	Fri, Apr 1, 2022	136.50	138.41	131.73	133.62
1602	NYSE	SQ	Thu, Mar 31, 2022	139.52	140.50	135.48	135.60
1601	NYSE	SQ	Wed, Mar 30, 2022	147.01	147.62	137.68	140.10
1600	NYSE	SQ	Tue, Mar 29, 2022	141.00	149.00	137.91	146.84
1599	NYSE	SQ	Mon, Mar 28, 2022	132.00	138.88	131.74	138.12
1598	NYSE	SQ	Fri, Mar 25, 2022	135.51	136.20	127.23	130.33
1597	NYSE	SQ	Thu, Mar 24, 2022	136.43	137.73	129.81	135.06
1596	NYSE	SQ	Wed, Mar 23, 2022	138.83	142.89	134.35	135.40
1595	NYSE	SQ	Tue, Mar 22, 2022	133.66	146.79	133.57	141.79
1594	NYSE	SQ	Mon, Mar 21, 2022	138.36	139.73	129.64	134.82
1593	NYSE	SQ	Fri, Mar 18, 2022	126.69	142.94	125.60	140.64
1592	NYSE	SQ	Thu, Mar 17, 2022	114.78	128.32	113.30	127.96
1591	NYSE	SQ	Wed, Mar 16, 2022	105.56	116.38	105.26	116.05
1590	NYSE	SQ	Tue, Mar 15, 2022	95.71	103.89	94.87	103.09
1589	NYSE	SQ	Mon, Mar 14, 2022	100.03	102.07	92.72	94.85
1588	NYSE	SQ	Fri, Mar 11, 2022	109.88	110.68	101.70	101.93
1587	NYSE	SQ	Thu, Mar 10, 2022	110.35	110.58	104.64	108.87
1586	NYSE	SQ	Wed, Mar 9, 2022	103.99	113.82	103.39	111.92
1585	NYSE	SQ	Tue, Mar 8, 2022	96.71	105.15	93.30	100.62
1584	NYSE	SQ	Mon, Mar 7, 2022	107.17	108.08	95.42	97.51
1583	NYSE	SQ	Fri, Mar 4, 2022	116.68	119.71	105.07	106.52
1582	NYSE	SQ	Thu, Mar 3, 2022	123.13	123.64	113.08	114.22
1581	NYSE	SQ	Wed, Mar 2, 2022	124.93	125.53	118.76	124.26
1580	NYSE	SQ	Tue, Mar 1, 2022	126.55	131.49	124.36	126.06
1579	NYSE	SQ	Mon, Feb 28, 2022	118.31	131.95	118.31	127.50
1578	NYSE	SQ	Fri, Feb 25, 2022	114.90	120.70	109.30	119.82
1577	NYSE	SQ	Thu, Feb 24, 2022	83.08	96.16	82.72	94.99
1576	NYSE	SQ	Wed, Feb 23, 2022	94.66	95.20	88.57	88.72
1575	NYSE	SQ	Tue, Feb 22, 2022	95.77	99.45	93.13	93.91
1574	NYSE	SQ	Fri, Feb 18, 2022	103.62	103.89	96.83	97.72
1573	NYSE	SQ	Thu, Feb 17, 2022	110.24	110.78	103.36	104.02
1572	NYSE	SQ	Wed, Feb 16, 2022	113.95	113.95	108.87	109.00
1571	NYSE	SQ	Tue, Feb 15, 2022	113.02	115.37	110.27	115.21
1570	NYSE	SQ	Mon, Feb 14, 2022	107.79	116.36	106.63	111.64
1569	NYSE	SQ	Fri, Feb 11, 2022	112.59	118.04	106.87	107.88
1568	NYSE	SQ	Thu, Feb 10, 2022	109.25	119.00	107.30	108.94
1567	NYSE	SQ	Wed, Feb 9, 2022	104.81	112.90	104.61	112.84
1566	NYSE	SQ	Tue, Feb 8, 2022	101.91	103.77	99.50	102.29
1565	NYSE	SQ	Mon, Feb 7, 2022	106.86	108.99	101.81	102.81
1564	NYSE	SQ	Fri, Feb 4, 2022	102.49	110.20	99.81	108.87
1563	NYSE	SQ	Thu, Feb 3, 2022	107.00	109.65	100.04	101.50
1562	NYSE	SQ	Wed, Feb 2, 2022	118.63	120.61	111.53	114.04
1561	NYSE	SQ	Tue, Feb 1, 2022	128.50	130.73	121.05	127.61
1560	NYSE	SQ	Mon, Jan 31, 2022	112.86	122.32	112.68	122.29
1559	NYSE	SQ	Fri, Jan 28, 2022	104.95	111.18	101.75	110.38
1558	NYSE	SQ	Thu, Jan 27, 2022	107.84	111.12	103.73	105.64
1557	NYSE	SQ	Wed, Jan 26, 2022	119.01	121.91	110.60	111.00
1556	NYSE	SQ	Tue, Jan 25, 2022	114.05	118.99	109.56	115.30
1555	NYSE	SQ	Mon, Jan 24, 2022	113.50	117.46	102.00	117.30
1554	NYSE	SQ	Fri, Jan 21, 2022	125.89	127.61	117.81	118.10
1553	NYSE	SQ	Thu, Jan 20, 2022	128.22	135.70	127.08	127.58
1552	NYSE	SQ	Wed, Jan 19, 2022	129.01	132.74	127.25	128.14
1551	NYSE	SQ	Tue, Jan 18, 2022	130.03	137.09	128.23	130.00
1550	NYSE	SQ	Fri, Jan 14, 2022	135.00	138.66	129.31	133.29
1549	NYSE	SQ	Thu, Jan 13, 2022	147.47	148.35	136.10	136.95
1548	NYSE	SQ	Wed, Jan 12, 2022	150.70	152.70	145.34	145.47
1547	NYSE	SQ	Tue, Jan 11, 2022	142.19	151.50	141.84	148.43
1546	NYSE	SQ	Mon, Jan 10, 2022	139.65	144.62	133.13	144.48
1545	NYSE	SQ	Fri, Jan 7, 2022	143.25	148.52	141.19	141.54
1544	NYSE	SQ	Thu, Jan 6, 2022	140.62	148.36	138.09	144.66
1543	NYSE	SQ	Wed, Jan 5, 2022	155.00	156.45	143.31	143.49
1542	NYSE	SQ	Tue, Jan 4, 2022	163.50	163.89	151.02	156.33
1541	NYSE	SQ	Mon, Jan 3, 2022	162.87	165.20	159.31	164.03
1540	NYSE	SQ	Fri, Dec 31, 2021	164.00	165.33	161.39	161.51
1539	NYSE	SQ	Thu, Dec 30, 2021	161.56	168.63	161.27	165.34
1538	NYSE	SQ	Wed, Dec 29, 2021	164.10	164.90	158.50	161.85
1537	NYSE	SQ	Tue, Dec 28, 2021	168.50	169.24	162.88	163.67
1536	NYSE	SQ	Mon, Dec 27, 2021	168.15	171.40	167.50	168.48
1535	NYSE	SQ	Thu, Dec 23, 2021	166.36	168.80	164.59	167.71
1534	NYSE	SQ	Wed, Dec 22, 2021	167.08	171.84	164.76	167.38
1533	NYSE	SQ	Tue, Dec 21, 2021	160.87	171.89	159.41	170.47
1532	NYSE	SQ	Mon, Dec 20, 2021	162.99	163.57	157.57	158.30
1531	NYSE	SQ	Fri, Dec 17, 2021	161.07	168.87	158.38	167.06
1530	NYSE	SQ	Thu, Dec 16, 2021	175.26	176.91	163.85	165.88
1529	NYSE	SQ	Wed, Dec 15, 2021	169.95	174.96	162.96	173.80
1528	NYSE	SQ	Tue, Dec 14, 2021	170.30	175.90	168.61	170.72
1527	NYSE	SQ	Mon, Dec 13, 2021	179.11	181.10	171.81	175.44
1526	NYSE	SQ	Fri, Dec 10, 2021	187.51	189.87	179.69	181.32
1525	NYSE	SQ	Thu, Dec 9, 2021	191.51	194.53	185.40	186.75
1524	NYSE	SQ	Wed, Dec 8, 2021	190.00	195.28	185.80	194.78
1523	NYSE	SQ	Tue, Dec 7, 2021	187.98	192.89	187.17	189.51
1522	NYSE	SQ	Mon, Dec 6, 2021	176.87	180.17	170.75	179.72
1521	NYSE	SQ	Fri, Dec 3, 2021	192.66	192.89	174.34	181.31
1520	NYSE	SQ	Thu, Dec 2, 2021	191.18	195.52	185.28	192.15
1519	NYSE	SQ	Wed, Dec 1, 2021	210.19	211.61	193.93	194.50
1518	NYSE	SQ	Tue, Nov 30, 2021	214.88	217.75	206.00	208.33
1517	NYSE	SQ	Mon, Nov 29, 2021	220.46	220.60	209.05	212.87
1516	NYSE	SQ	Fri, Nov 26, 2021	211.01	215.65	209.27	212.08
1515	NYSE	SQ	Wed, Nov 24, 2021	207.31	217.09	207.31	215.65
1514	NYSE	SQ	Tue, Nov 23, 2021	209.86	214.70	205.41	210.55
1513	NYSE	SQ	Mon, Nov 22, 2021	222.71	224.57	205.28	211.31
1512	NYSE	SQ	Fri, Nov 19, 2021	228.63	229.99	224.09	225.14
1511	NYSE	SQ	Thu, Nov 18, 2021	234.69	237.82	228.11	230.35
1510	NYSE	SQ	Wed, Nov 17, 2021	238.85	241.50	229.69	231.85
1509	NYSE	SQ	Tue, Nov 16, 2021	231.30	238.90	230.40	238.47
1508	NYSE	SQ	Mon, Nov 15, 2021	229.00	238.60	228.80	233.02
1507	NYSE	SQ	Fri, Nov 12, 2021	228.20	229.76	226.51	227.30
1506	NYSE	SQ	Thu, Nov 11, 2021	231.01	231.22	225.65	226.51
1505	NYSE	SQ	Wed, Nov 10, 2021	230.00	234.69	225.25	227.21
1504	NYSE	SQ	Tue, Nov 9, 2021	238.40	240.90	229.72	230.78
1503	NYSE	SQ	Mon, Nov 8, 2021	237.99	241.42	234.15	236.77
1502	NYSE	SQ	Fri, Nov 5, 2021	247.64	255.95	237.08	237.38
1501	NYSE	SQ	Thu, Nov 4, 2021	252.64	253.32	244.55	247.46
1500	NYSE	SQ	Wed, Nov 3, 2021	249.40	252.82	248.23	252.48
1499	NYSE	SQ	Tue, Nov 2, 2021	253.04	255.22	247.40	249.01
1498	NYSE	SQ	Mon, Nov 1, 2021	255.12	255.54	251.12	255.04
1497	NYSE	SQ	Fri, Oct 29, 2021	258.16	258.75	253.98	254.50
1496	NYSE	SQ	Thu, Oct 28, 2021	257.19	261.61	254.67	261.33
1495	NYSE	SQ	Wed, Oct 27, 2021	261.92	262.31	252.28	253.02
1494	NYSE	SQ	Tue, Oct 26, 2021	263.03	270.16	259.06	263.39
1493	NYSE	SQ	Mon, Oct 25, 2021	252.55	262.41	252.53	262.00
1492	NYSE	SQ	Fri, Oct 22, 2021	259.88	262.00	251.94	253.06
1491	NYSE	SQ	Thu, Oct 21, 2021	255.54	265.65	253.60	265.08
1490	NYSE	SQ	Wed, Oct 20, 2021	257.89	260.38	253.02	255.35
1489	NYSE	SQ	Tue, Oct 19, 2021	253.94	256.97	251.81	254.41
1488	NYSE	SQ	Mon, Oct 18, 2021	247.45	253.60	244.16	252.20
1487	NYSE	SQ	Fri, Oct 15, 2021	250.00	250.46	246.51	249.00
1486	NYSE	SQ	Thu, Oct 14, 2021	248.12	251.34	247.10	247.41
1485	NYSE	SQ	Wed, Oct 13, 2021	239.30	243.53	238.67	242.73
1484	NYSE	SQ	Tue, Oct 12, 2021	237.75	240.32	234.08	237.41
1483	NYSE	SQ	Mon, Oct 11, 2021	238.49	240.72	232.00	232.33
1482	NYSE	SQ	Fri, Oct 8, 2021	249.30	251.44	238.12	238.49
1481	NYSE	SQ	Thu, Oct 7, 2021	246.09	251.65	244.92	249.16
1480	NYSE	SQ	Wed, Oct 6, 2021	231.97	241.00	231.33	239.12
1479	NYSE	SQ	Tue, Oct 5, 2021	226.91	239.14	226.26	235.98
1478	NYSE	SQ	Mon, Oct 4, 2021	235.61	236.29	222.92	226.25
1477	NYSE	SQ	Fri, Oct 1, 2021	239.44	242.05	236.88	239.29
1476	NYSE	SQ	Thu, Sep 30, 2021	236.69	243.27	236.27	239.84
1475	NYSE	SQ	Wed, Sep 29, 2021	245.52	246.24	235.22	236.04
1474	NYSE	SQ	Tue, Sep 28, 2021	252.51	252.85	241.62	242.70
1473	NYSE	SQ	Mon, Sep 27, 2021	258.10	259.86	255.79	258.11
1472	NYSE	SQ	Fri, Sep 24, 2021	263.99	264.97	257.91	262.50
1471	NYSE	SQ	Thu, Sep 23, 2021	263.49	268.17	262.70	266.72
1470	NYSE	SQ	Wed, Sep 22, 2021	253.00	261.79	252.29	261.07
1469	NYSE	SQ	Tue, Sep 21, 2021	252.82	254.10	249.83	251.30
1468	NYSE	SQ	Mon, Sep 20, 2021	245.33	251.72	244.61	250.23
1467	NYSE	SQ	Fri, Sep 17, 2021	256.06	257.27	252.38	255.79
1466	NYSE	SQ	Thu, Sep 16, 2021	248.80	255.49	247.48	255.09
1465	NYSE	SQ	Wed, Sep 15, 2021	247.73	248.90	245.07	248.80
1464	NYSE	SQ	Tue, Sep 14, 2021	249.10	253.42	245.68	247.05
1463	NYSE	SQ	Mon, Sep 13, 2021	248.74	248.84	237.91	246.68
1462	NYSE	SQ	Fri, Sep 10, 2021	253.01	254.75	247.38	247.90
1461	NYSE	SQ	Thu, Sep 9, 2021	256.00	258.63	251.38	251.54
1460	NYSE	SQ	Wed, Sep 8, 2021	264.76	265.00	251.73	254.72
1459	NYSE	SQ	Tue, Sep 7, 2021	270.08	270.45	263.75	265.83
1458	NYSE	SQ	Fri, Sep 3, 2021	266.54	270.63	263.68	269.74
1457	NYSE	SQ	Thu, Sep 2, 2021	272.37	274.37	265.47	265.94
1456	NYSE	SQ	Wed, Sep 1, 2021	269.01	273.15	267.94	268.25
1455	NYSE	SQ	Tue, Aug 31, 2021	273.50	276.14	266.26	268.07
1454	NYSE	SQ	Mon, Aug 30, 2021	271.00	273.87	268.50	271.92
1453	NYSE	SQ	Fri, Aug 27, 2021	262.00	270.48	261.62	268.01
1452	NYSE	SQ	Thu, Aug 26, 2021	268.00	268.00	260.94	262.13
1451	NYSE	SQ	Wed, Aug 25, 2021	269.53	270.33	266.22	267.57
1450	NYSE	SQ	Tue, Aug 24, 2021	272.40	274.19	269.13	270.17
1449	NYSE	SQ	Mon, Aug 23, 2021	267.71	273.50	267.07	270.44
1448	NYSE	SQ	Fri, Aug 20, 2021	257.14	263.50	257.09	263.05
1447	NYSE	SQ	Thu, Aug 19, 2021	256.84	260.48	254.14	257.35
1446	NYSE	SQ	Wed, Aug 18, 2021	261.54	266.67	259.08	259.66
1445	NYSE	SQ	Tue, Aug 17, 2021	260.98	264.25	257.91	260.88
1444	NYSE	SQ	Mon, Aug 16, 2021	266.35	267.38	257.60	263.40
1443	NYSE	SQ	Fri, Aug 13, 2021	269.95	271.91	266.46	267.88
1442	NYSE	SQ	Thu, Aug 12, 2021	270.45	272.84	265.55	268.59
1441	NYSE	SQ	Wed, Aug 11, 2021	277.76	281.34	269.62	271.09
1440	NYSE	SQ	Tue, Aug 10, 2021	280.01	283.59	272.64	273.08
1439	NYSE	SQ	Mon, Aug 9, 2021	272.99	286.52	270.63	279.73
1438	NYSE	SQ	Fri, Aug 6, 2021	279.51	285.86	273.10	275.10
1437	NYSE	SQ	Thu, Aug 5, 2021	265.60	289.23	264.77	281.81
1436	NYSE	SQ	Wed, Aug 4, 2021	268.00	268.39	261.00	266.42
1435	NYSE	SQ	Tue, Aug 3, 2021	270.43	274.95	261.75	269.49
1434	NYSE	SQ	Mon, Aug 2, 2021	247.93	280.88	247.01	272.38
1433	NYSE	SQ	Fri, Jul 30, 2021	249.28	254.36	244.35	247.26
1432	NYSE	SQ	Thu, Jul 29, 2021	255.51	261.83	254.53	255.28
1431	NYSE	SQ	Wed, Jul 28, 2021	254.03	259.87	250.77	258.61
1430	NYSE	SQ	Tue, Jul 27, 2021	261.28	261.86	245.06	251.73
1429	NYSE	SQ	Mon, Jul 26, 2021	264.97	265.74	260.40	261.99
1428	NYSE	SQ	Fri, Jul 23, 2021	261.85	267.77	261.28	264.00
1427	NYSE	SQ	Thu, Jul 22, 2021	256.93	262.57	256.50	260.59
1426	NYSE	SQ	Wed, Jul 21, 2021	246.28	258.50	244.80	257.25
1425	NYSE	SQ	Tue, Jul 20, 2021	234.61	247.69	232.20	246.47
1424	NYSE	SQ	Mon, Jul 19, 2021	231.91	234.02	225.28	233.69
1423	NYSE	SQ	Fri, Jul 16, 2021	238.70	241.77	234.40	237.52
1422	NYSE	SQ	Thu, Jul 15, 2021	239.83	241.62	233.11	235.16
1421	NYSE	SQ	Wed, Jul 14, 2021	244.35	246.19	238.48	239.00
1420	NYSE	SQ	Tue, Jul 13, 2021	243.35	247.49	239.84	241.43
1419	NYSE	SQ	Mon, Jul 12, 2021	243.58	247.22	241.78	243.35
1418	NYSE	SQ	Fri, Jul 9, 2021	239.00	241.96	235.56	241.89
1417	NYSE	SQ	Thu, Jul 8, 2021	238.75	239.00	230.60	235.90
1416	NYSE	SQ	Wed, Jul 7, 2021	250.00	254.78	244.31	244.64
1415	NYSE	SQ	Tue, Jul 6, 2021	241.31	249.37	241.31	246.70
1414	NYSE	SQ	Fri, Jul 2, 2021	243.00	245.41	239.36	241.08
1413	NYSE	SQ	Thu, Jul 1, 2021	242.82	245.05	237.80	241.85
1412	NYSE	SQ	Wed, Jun 30, 2021	248.08	248.79	243.34	243.80
1411	NYSE	SQ	Tue, Jun 29, 2021	247.84	251.91	246.14	248.87
1410	NYSE	SQ	Mon, Jun 28, 2021	241.70	247.73	241.70	246.60
1409	NYSE	SQ	Fri, Jun 25, 2021	243.19	244.87	237.15	239.94
1408	NYSE	SQ	Thu, Jun 24, 2021	244.30	248.90	243.01	244.15
1407	NYSE	SQ	Wed, Jun 23, 2021	236.90	243.00	236.86	238.70
1406	NYSE	SQ	Tue, Jun 22, 2021	232.89	236.28	229.81	235.97
1405	NYSE	SQ	Mon, Jun 21, 2021	234.91	235.66	228.82	233.89
1404	NYSE	SQ	Fri, Jun 18, 2021	235.03	239.96	233.00	237.05
1403	NYSE	SQ	Thu, Jun 17, 2021	223.79	237.84	223.59	236.13
1402	NYSE	SQ	Wed, Jun 16, 2021	226.15	229.12	220.11	225.11
1401	NYSE	SQ	Tue, Jun 15, 2021	231.15	233.21	226.00	227.75
1400	NYSE	SQ	Mon, Jun 14, 2021	223.05	231.45	221.64	230.95
1399	NYSE	SQ	Fri, Jun 11, 2021	218.10	222.79	218.00	219.34
1398	NYSE	SQ	Thu, Jun 10, 2021	211.01	217.63	209.80	217.14
1397	NYSE	SQ	Wed, Jun 9, 2021	216.93	217.95	210.06	210.21
1396	NYSE	SQ	Tue, Jun 8, 2021	218.00	221.41	212.21	214.12
1395	NYSE	SQ	Mon, Jun 7, 2021	214.25	217.31	211.65	216.95
1394	NYSE	SQ	Fri, Jun 4, 2021	212.51	218.28	211.74	213.69
1393	NYSE	SQ	Thu, Jun 3, 2021	218.87	219.94	211.25	211.43
1392	NYSE	SQ	Wed, Jun 2, 2021	221.33	224.88	219.49	220.41
1391	NYSE	SQ	Tue, Jun 1, 2021	223.54	227.07	218.58	221.95
1390	NYSE	SQ	Fri, May 28, 2021	221.88	225.90	221.65	222.52
1389	NYSE	SQ	Thu, May 27, 2021	222.38	223.39	217.66	220.90
1388	NYSE	SQ	Wed, May 26, 2021	218.04	223.83	215.80	222.34
1387	NYSE	SQ	Tue, May 25, 2021	212.07	219.09	211.77	216.20
1386	NYSE	SQ	Mon, May 24, 2021	202.17	212.80	197.30	210.95
1385	NYSE	SQ	Fri, May 21, 2021	207.00	208.90	199.62	200.01
1384	NYSE	SQ	Thu, May 20, 2021	202.59	206.69	202.20	204.91
1383	NYSE	SQ	Wed, May 19, 2021	193.80	200.85	192.21	200.11
1382	NYSE	SQ	Tue, May 18, 2021	202.50	209.73	199.73	203.16
1381	NYSE	SQ	Mon, May 17, 2021	205.00	205.00	195.55	202.92
1380	NYSE	SQ	Fri, May 14, 2021	200.28	208.30	198.17	207.85
1379	NYSE	SQ	Thu, May 13, 2021	208.20	211.50	192.29	197.13
1378	NYSE	SQ	Wed, May 12, 2021	215.30	218.76	205.60	206.67
1377	NYSE	SQ	Tue, May 11, 2021	205.89	221.78	205.69	220.65
1376	NYSE	SQ	Mon, May 10, 2021	229.62	230.00	216.01	216.43
1375	NYSE	SQ	Fri, May 7, 2021	240.09	241.70	231.18	233.35
1374	NYSE	SQ	Thu, May 6, 2021	235.21	235.35	216.70	223.96
1373	NYSE	SQ	Wed, May 5, 2021	237.50	239.14	229.00	231.87
1372	NYSE	SQ	Tue, May 4, 2021	238.83	240.19	228.62	231.19
1371	NYSE	SQ	Mon, May 3, 2021	246.60	249.42	241.79	243.68
1370	NYSE	SQ	Fri, Apr 30, 2021	244.24	249.96	243.39	244.82
1369	NYSE	SQ	Thu, Apr 29, 2021	257.36	259.88	245.01	247.76
1368	NYSE	SQ	Wed, Apr 28, 2021	253.00	258.97	249.40	254.20
1367	NYSE	SQ	Tue, Apr 27, 2021	256.96	260.81	253.40	253.79
1366	NYSE	SQ	Mon, Apr 26, 2021	248.27	256.97	246.30	255.77
1365	NYSE	SQ	Fri, Apr 23, 2021	243.39	247.57	240.34	246.43
1364	NYSE	SQ	Thu, Apr 22, 2021	246.46	255.81	242.71	245.11
1363	NYSE	SQ	Wed, Apr 21, 2021	243.11	251.48	240.34	245.25
1362	NYSE	SQ	Tue, Apr 20, 2021	247.59	253.00	243.68	245.50
1361	NYSE	SQ	Mon, Apr 19, 2021	250.22	253.30	242.58	245.33
1360	NYSE	SQ	Fri, Apr 16, 2021	263.24	263.44	254.67	256.10
1359	NYSE	SQ	Thu, Apr 15, 2021	262.85	268.41	260.74	263.08
1358	NYSE	SQ	Wed, Apr 14, 2021	274.13	278.13	256.58	258.40
1357	NYSE	SQ	Tue, Apr 13, 2021	267.48	275.45	266.90	273.23
1356	NYSE	SQ	Mon, Apr 12, 2021	258.19	266.96	255.85	265.20
1355	NYSE	SQ	Fri, Apr 9, 2021	255.89	265.30	253.68	261.65
1354	NYSE	SQ	Thu, Apr 8, 2021	248.83	258.59	248.82	258.37
1353	NYSE	SQ	Wed, Apr 7, 2021	237.51	249.90	236.00	245.12
1352	NYSE	SQ	Tue, Apr 6, 2021	230.49	238.50	228.08	236.50
1351	NYSE	SQ	Mon, Apr 5, 2021	231.62	233.32	224.10	229.95
1350	NYSE	SQ	Thu, Apr 1, 2021	231.26	236.46	227.57	229.51
1349	NYSE	SQ	Wed, Mar 31, 2021	218.41	232.76	218.41	227.05
1348	NYSE	SQ	Tue, Mar 30, 2021	204.49	214.30	202.83	212.83
1347	NYSE	SQ	Mon, Mar 29, 2021	212.00	214.39	202.93	207.18
1346	NYSE	SQ	Fri, Mar 26, 2021	209.32	216.79	203.96	213.60
1345	NYSE	SQ	Thu, Mar 25, 2021	204.60	211.96	202.10	208.47
1344	NYSE	SQ	Wed, Mar 24, 2021	224.30	225.90	212.16	213.51
1343	NYSE	SQ	Tue, Mar 23, 2021	226.39	228.38	221.49	223.20
1342	NYSE	SQ	Mon, Mar 22, 2021	225.24	230.18	221.74	226.13
1341	NYSE	SQ	Fri, Mar 19, 2021	227.19	229.40	219.52	224.84
1340	NYSE	SQ	Thu, Mar 18, 2021	242.80	243.40	222.56	224.30
1339	NYSE	SQ	Wed, Mar 17, 2021	235.00	248.68	232.75	246.47
1338	NYSE	SQ	Tue, Mar 16, 2021	252.26	252.50	238.67	243.36
1337	NYSE	SQ	Mon, Mar 15, 2021	243.52	251.26	239.62	251.23
1336	NYSE	SQ	Fri, Mar 12, 2021	232.00	242.22	230.05	242.11
1335	NYSE	SQ	Thu, Mar 11, 2021	234.97	243.49	231.01	241.72
1334	NYSE	SQ	Wed, Mar 10, 2021	231.61	237.92	223.21	226.73
1333	NYSE	SQ	Tue, Mar 9, 2021	215.37	226.49	211.50	225.09
1332	NYSE	SQ	Mon, Mar 8, 2021	217.71	221.63	201.00	201.87
1331	NYSE	SQ	Fri, Mar 5, 2021	221.27	222.01	191.36	216.44
1330	NYSE	SQ	Thu, Mar 4, 2021	228.76	232.63	210.00	218.41
1329	NYSE	SQ	Wed, Mar 3, 2021	249.00	250.95	232.01	234.20
1328	NYSE	SQ	Tue, Mar 2, 2021	251.90	258.49	246.47	252.20
1327	NYSE	SQ	Mon, Mar 1, 2021	238.11	241.72	232.10	241.00
1326	NYSE	SQ	Fri, Feb 26, 2021	226.32	232.78	217.40	230.03
1325	NYSE	SQ	Thu, Feb 25, 2021	244.87	245.84	223.66	227.11
1324	NYSE	SQ	Wed, Feb 24, 2021	243.11	246.00	230.68	237.32
1323	NYSE	SQ	Tue, Feb 23, 2021	247.55	261.30	232.50	256.59
1322	NYSE	SQ	Mon, Feb 22, 2021	271.85	278.10	266.36	268.08
1321	NYSE	SQ	Fri, Feb 19, 2021	275.12	280.94	273.59	276.57
1320	NYSE	SQ	Thu, Feb 18, 2021	265.49	272.79	261.85	270.85
1319	NYSE	SQ	Wed, Feb 17, 2021	274.37	274.47	260.76	270.94
1318	NYSE	SQ	Tue, Feb 16, 2021	277.12	283.19	272.32	276.02
1317	NYSE	SQ	Fri, Feb 12, 2021	265.15	273.84	262.53	272.75
1316	NYSE	SQ	Thu, Feb 11, 2021	262.00	269.67	258.50	265.93
1315	NYSE	SQ	Wed, Feb 10, 2021	259.77	263.15	252.75	257.49
1314	NYSE	SQ	Tue, Feb 9, 2021	256.58	262.57	250.55	258.12
1313	NYSE	SQ	Mon, Feb 8, 2021	245.08	264.27	244.00	259.97
1312	NYSE	SQ	Fri, Feb 5, 2021	238.00	240.57	235.27	240.38
1311	NYSE	SQ	Thu, Feb 4, 2021	233.53	239.31	231.07	237.72
1310	NYSE	SQ	Wed, Feb 3, 2021	228.50	234.57	221.88	227.94
1309	NYSE	SQ	Tue, Feb 2, 2021	225.19	230.22	221.99	227.63
1308	NYSE	SQ	Mon, Feb 1, 2021	215.81	223.01	213.44	221.94
1307	NYSE	SQ	Fri, Jan 29, 2021	224.97	225.90	212.58	215.96
1306	NYSE	SQ	Thu, Jan 28, 2021	208.72	222.58	206.56	219.91
1305	NYSE	SQ	Wed, Jan 27, 2021	204.01	209.35	197.70	202.46
1304	NYSE	SQ	Tue, Jan 26, 2021	217.09	219.00	208.71	209.17
1303	NYSE	SQ	Mon, Jan 25, 2021	225.00	225.94	209.75	216.64
1302	NYSE	SQ	Fri, Jan 22, 2021	219.00	222.91	217.71	222.88
1301	NYSE	SQ	Thu, Jan 21, 2021	227.00	227.50	218.20	219.62
1300	NYSE	SQ	Wed, Jan 20, 2021	230.12	230.88	225.50	226.65
1299	NYSE	SQ	Tue, Jan 19, 2021	231.07	231.59	223.25	227.26
1298	NYSE	SQ	Fri, Jan 15, 2021	233.63	236.43	225.58	227.75
1297	NYSE	SQ	Thu, Jan 14, 2021	233.90	238.76	229.59	232.79
1296	NYSE	SQ	Wed, Jan 13, 2021	228.95	234.82	226.80	230.92
1295	NYSE	SQ	Tue, Jan 12, 2021	228.51	229.33	223.72	227.52
1294	NYSE	SQ	Mon, Jan 11, 2021	231.61	232.74	225.30	225.50
1293	NYSE	SQ	Fri, Jan 8, 2021	244.35	246.49	237.18	241.45
1292	NYSE	SQ	Thu, Jan 7, 2021	232.52	240.40	231.50	239.48
1291	NYSE	SQ	Wed, Jan 6, 2021	223.41	233.50	223.16	226.89
1290	NYSE	SQ	Tue, Jan 5, 2021	219.42	230.34	219.00	229.75
1289	NYSE	SQ	Mon, Jan 4, 2021	222.50	225.98	216.00	221.16
1288	NYSE	SQ	Thu, Dec 31, 2020	217.71	219.45	214.42	217.64
1287	NYSE	SQ	Wed, Dec 30, 2020	215.94	221.51	214.07	221.04
1286	NYSE	SQ	Tue, Dec 29, 2020	223.88	224.59	208.81	214.00
1285	NYSE	SQ	Mon, Dec 28, 2020	232.38	232.95	219.65	223.34
1284	NYSE	SQ	Thu, Dec 24, 2020	234.23	236.00	225.90	228.28
1283	NYSE	SQ	Wed, Dec 23, 2020	241.36	241.82	230.58	230.68
1282	NYSE	SQ	Tue, Dec 22, 2020	236.50	243.38	236.00	241.58
1281	NYSE	SQ	Mon, Dec 21, 2020	236.09	241.85	232.26	233.50
1280	NYSE	SQ	Fri, Dec 18, 2020	235.00	236.37	231.10	235.45
1279	NYSE	SQ	Thu, Dec 17, 2020	230.00	237.09	227.70	230.74
1278	NYSE	SQ	Wed, Dec 16, 2020	223.86	227.96	220.03	227.08
1277	NYSE	SQ	Tue, Dec 15, 2020	218.42	221.72	216.73	219.99
1276	NYSE	SQ	Mon, Dec 14, 2020	218.01	220.43	214.50	215.86
1275	NYSE	SQ	Fri, Dec 11, 2020	218.26	222.20	213.17	216.59
1274	NYSE	SQ	Thu, Dec 10, 2020	205.39	217.61	203.57	217.25
1273	NYSE	SQ	Wed, Dec 9, 2020	213.96	220.50	205.01	207.04
1272	NYSE	SQ	Tue, Dec 8, 2020	213.33	213.90	208.25	213.01
1271	NYSE	SQ	Mon, Dec 7, 2020	209.79	213.66	208.25	212.58
1270	NYSE	SQ	Fri, Dec 4, 2020	206.29	209.75	203.58	208.15
1269	NYSE	SQ	Thu, Dec 3, 2020	207.00	208.69	204.05	205.53
1268	NYSE	SQ	Wed, Dec 2, 2020	200.13	204.06	195.13	202.00
1267	NYSE	SQ	Tue, Dec 1, 2020	212.56	212.95	200.50	203.00
1266	NYSE	SQ	Mon, Nov 30, 2020	213.00	213.54	200.23	210.96
1265	NYSE	SQ	Fri, Nov 27, 2020	215.00	215.00	205.90	212.52
1264	NYSE	SQ	Wed, Nov 25, 2020	207.45	214.52	204.57	212.92
1263	NYSE	SQ	Tue, Nov 24, 2020	208.00	208.04	199.55	202.90
1262	NYSE	SQ	Mon, Nov 23, 2020	200.11	209.36	199.27	207.78
1261	NYSE	SQ	Fri, Nov 20, 2020	193.69	200.99	191.55	195.97
1260	NYSE	SQ	Thu, Nov 19, 2020	190.78	194.01	185.74	191.66
1259	NYSE	SQ	Wed, Nov 18, 2020	187.49	187.50	182.27	185.54
1258	NYSE	SQ	Tue, Nov 17, 2020	180.12	190.74	180.12	187.90
1257	NYSE	SQ	Mon, Nov 16, 2020	175.83	179.22	173.01	179.16
1256	NYSE	SQ	Fri, Nov 13, 2020	180.60	180.90	175.50	177.19
1255	NYSE	SQ	Thu, Nov 12, 2020	184.26	185.19	177.00	178.51
1254	NYSE	SQ	Wed, Nov 11, 2020	179.65	184.00	177.70	183.42
1253	NYSE	SQ	Tue, Nov 10, 2020	182.37	183.46	167.11	172.00
1252	NYSE	SQ	Mon, Nov 9, 2020	191.31	197.00	181.83	184.08
1251	NYSE	SQ	Fri, Nov 6, 2020	185.24	201.33	182.99	198.08
1250	NYSE	SQ	Thu, Nov 5, 2020	177.10	177.29	172.65	175.23
1249	NYSE	SQ	Wed, Nov 4, 2020	166.38	171.36	162.15	171.29
1248	NYSE	SQ	Tue, Nov 3, 2020	153.22	161.05	151.10	158.21
1247	NYSE	SQ	Mon, Nov 2, 2020	158.00	161.24	152.10	155.23
1246	NYSE	SQ	Fri, Oct 30, 2020	166.49	167.40	152.43	154.88
1245	NYSE	SQ	Thu, Oct 29, 2020	170.08	172.08	168.11	169.86
1244	NYSE	SQ	Wed, Oct 28, 2020	166.59	168.94	164.45	167.13
1243	NYSE	SQ	Tue, Oct 27, 2020	175.31	176.26	169.26	171.02
1242	NYSE	SQ	Mon, Oct 26, 2020	175.01	176.86	166.77	169.89
1241	NYSE	SQ	Fri, Oct 23, 2020	177.50	177.79	173.34	176.77
1240	NYSE	SQ	Thu, Oct 22, 2020	178.50	181.98	173.61	175.93
1239	NYSE	SQ	Wed, Oct 21, 2020	183.55	184.74	175.59	177.82
1238	NYSE	SQ	Tue, Oct 20, 2020	188.10	189.70	184.33	185.74
1237	NYSE	SQ	Mon, Oct 19, 2020	188.11	191.40	185.91	186.96
1236	NYSE	SQ	Fri, Oct 16, 2020	191.68	192.84	184.70	186.35
1235	NYSE	SQ	Thu, Oct 15, 2020	182.60	188.68	181.20	188.60
1234	NYSE	SQ	Wed, Oct 14, 2020	191.59	193.44	185.11	187.49
1233	NYSE	SQ	Tue, Oct 13, 2020	186.81	191.36	186.00	190.47
1232	NYSE	SQ	Mon, Oct 12, 2020	190.68	191.94	184.26	185.17
1231	NYSE	SQ	Fri, Oct 9, 2020	185.12	188.74	183.73	187.28
1230	NYSE	SQ	Thu, Oct 8, 2020	183.18	185.37	181.72	183.50
1229	NYSE	SQ	Wed, Oct 7, 2020	180.61	182.75	179.02	180.18
1228	NYSE	SQ	Tue, Oct 6, 2020	180.13	182.24	172.61	175.34
1227	NYSE	SQ	Mon, Oct 5, 2020	172.43	181.89	171.50	180.92
1226	NYSE	SQ	Fri, Oct 2, 2020	164.05	171.24	163.80	169.61
1225	NYSE	SQ	Thu, Oct 1, 2020	166.14	168.61	164.58	168.49
1224	NYSE	SQ	Wed, Sep 30, 2020	164.47	166.19	161.23	162.55
1223	NYSE	SQ	Tue, Sep 29, 2020	164.00	167.56	163.13	164.81
1222	NYSE	SQ	Mon, Sep 28, 2020	160.49	164.50	158.23	160.76
1221	NYSE	SQ	Fri, Sep 25, 2020	153.06	158.98	151.75	157.72
1220	NYSE	SQ	Thu, Sep 24, 2020	151.01	155.92	148.00	152.31
1219	NYSE	SQ	Wed, Sep 23, 2020	155.87	157.98	147.80	149.59
1218	NYSE	SQ	Tue, Sep 22, 2020	152.82	156.34	148.59	155.59
1217	NYSE	SQ	Mon, Sep 21, 2020	140.42	151.98	139.31	151.12
1216	NYSE	SQ	Fri, Sep 18, 2020	147.37	149.13	141.64	145.01
1215	NYSE	SQ	Thu, Sep 17, 2020	146.27	147.69	142.24	145.64
1214	NYSE	SQ	Wed, Sep 16, 2020	155.20	159.00	149.88	151.05
1213	NYSE	SQ	Tue, Sep 15, 2020	146.13	158.50	146.13	154.50
1212	NYSE	SQ	Mon, Sep 14, 2020	140.07	145.40	138.81	144.40
1211	NYSE	SQ	Fri, Sep 11, 2020	143.91	143.91	134.26	137.45
1210	NYSE	SQ	Thu, Sep 10, 2020	147.02	148.55	139.82	141.07
1209	NYSE	SQ	Wed, Sep 9, 2020	145.65	145.65	139.25	144.21
1208	NYSE	SQ	Tue, Sep 8, 2020	137.01	146.14	136.89	139.11
1207	NYSE	SQ	Fri, Sep 4, 2020	149.63	152.22	134.00	146.39
1206	NYSE	SQ	Thu, Sep 3, 2020	157.00	157.23	149.51	152.86
1205	NYSE	SQ	Wed, Sep 2, 2020	170.60	170.61	158.11	162.88
1204	NYSE	SQ	Tue, Sep 1, 2020	164.81	170.46	162.00	166.66
1203	NYSE	SQ	Mon, Aug 31, 2020	157.00	160.77	156.02	159.56
1202	NYSE	SQ	Fri, Aug 28, 2020	159.15	159.15	154.06	155.93
1201	NYSE	SQ	Thu, Aug 27, 2020	156.87	161.54	155.50	155.61
1200	NYSE	SQ	Wed, Aug 26, 2020	156.09	158.69	151.73	153.74
1199	NYSE	SQ	Tue, Aug 25, 2020	151.80	155.74	149.00	155.00
1198	NYSE	SQ	Mon, Aug 24, 2020	159.00	159.00	150.98	151.79
1197	NYSE	SQ	Fri, Aug 21, 2020	156.40	159.47	153.12	155.10
1196	NYSE	SQ	Thu, Aug 20, 2020	150.17	158.10	149.82	155.86
1195	NYSE	SQ	Wed, Aug 19, 2020	151.22	152.36	148.56	150.37
1194	NYSE	SQ	Tue, Aug 18, 2020	151.97	153.19	147.41	151.04
1193	NYSE	SQ	Mon, Aug 17, 2020	144.49	153.68	143.18	152.48
1192	NYSE	SQ	Fri, Aug 14, 2020	143.89	144.00	139.73	141.96
1191	NYSE	SQ	Thu, Aug 13, 2020	140.90	145.51	140.20	143.19
1190	NYSE	SQ	Wed, Aug 12, 2020	140.01	143.42	137.69	139.02
1189	NYSE	SQ	Tue, Aug 11, 2020	137.94	142.95	135.03	138.25
1188	NYSE	SQ	Mon, Aug 10, 2020	147.53	147.82	138.66	139.34
1187	NYSE	SQ	Fri, Aug 7, 2020	151.51	153.84	143.35	147.22
1186	NYSE	SQ	Thu, Aug 6, 2020	149.76	155.89	149.12	154.00
1185	NYSE	SQ	Wed, Aug 5, 2020	153.16	158.43	146.20	146.55
1184	NYSE	SQ	Tue, Aug 4, 2020	135.88	137.80	133.60	136.83
1183	NYSE	SQ	Mon, Aug 3, 2020	130.26	136.14	130.26	134.80
1182	NYSE	SQ	Fri, Jul 31, 2020	131.34	131.90	127.36	129.85
1181	NYSE	SQ	Thu, Jul 30, 2020	128.54	131.37	125.33	129.13
1180	NYSE	SQ	Wed, Jul 29, 2020	125.14	128.95	124.90	128.55
1179	NYSE	SQ	Tue, Jul 28, 2020	125.20	127.53	123.32	123.51
1178	NYSE	SQ	Mon, Jul 27, 2020	124.62	126.77	122.34	125.75
1177	NYSE	SQ	Fri, Jul 24, 2020	119.89	122.91	117.00	121.41
1176	NYSE	SQ	Thu, Jul 23, 2020	127.74	129.85	121.32	122.93
1175	NYSE	SQ	Wed, Jul 22, 2020	127.49	131.71	127.06	129.18
1174	NYSE	SQ	Tue, Jul 21, 2020	129.95	130.80	125.07	126.99
1173	NYSE	SQ	Mon, Jul 20, 2020	121.26	129.46	120.53	128.39
1172	NYSE	SQ	Fri, Jul 17, 2020	120.98	122.38	118.59	120.73
1171	NYSE	SQ	Thu, Jul 16, 2020	119.94	123.30	117.55	119.95
1170	NYSE	SQ	Wed, Jul 15, 2020	124.01	124.48	117.66	122.20
1169	NYSE	SQ	Tue, Jul 14, 2020	118.59	121.85	111.14	121.24
1168	NYSE	SQ	Mon, Jul 13, 2020	131.05	133.24	116.67	118.65
1167	NYSE	SQ	Fri, Jul 10, 2020	128.39	129.60	125.26	128.05
1166	NYSE	SQ	Thu, Jul 9, 2020	132.54	133.81	127.67	129.39
1165	NYSE	SQ	Wed, Jul 8, 2020	127.20	133.43	127.00	133.35
1164	NYSE	SQ	Tue, Jul 7, 2020	121.20	129.84	120.03	125.60
1163	NYSE	SQ	Mon, Jul 6, 2020	118.79	128.36	118.03	118.97
1162	NYSE	SQ	Thu, Jul 2, 2020	118.00	118.78	113.23	113.39
1161	NYSE	SQ	Wed, Jul 1, 2020	106.92	117.13	106.54	115.90
1160	NYSE	SQ	Tue, Jun 30, 2020	103.50	105.30	102.89	104.94
1159	NYSE	SQ	Mon, Jun 29, 2020	105.15	105.28	101.22	103.68
1158	NYSE	SQ	Fri, Jun 26, 2020	105.03	107.84	102.52	104.30
1157	NYSE	SQ	Thu, Jun 25, 2020	102.46	106.15	101.29	104.78
1156	NYSE	SQ	Wed, Jun 24, 2020	104.00	105.75	98.93	100.88
1155	NYSE	SQ	Tue, Jun 23, 2020	105.00	106.36	103.05	104.75
1154	NYSE	SQ	Mon, Jun 22, 2020	99.74	105.46	99.25	104.22
1153	NYSE	SQ	Fri, Jun 19, 2020	100.10	102.26	97.92	97.98
1152	NYSE	SQ	Thu, Jun 18, 2020	97.00	98.65	95.82	98.27
1151	NYSE	SQ	Wed, Jun 17, 2020	94.78	100.00	94.70	97.03
1150	NYSE	SQ	Tue, Jun 16, 2020	93.07	95.87	92.56	94.74
1149	NYSE	SQ	Mon, Jun 15, 2020	84.79	91.30	84.06	91.00
1148	NYSE	SQ	Fri, Jun 12, 2020	89.02	89.18	84.25	86.72
1147	NYSE	SQ	Thu, Jun 11, 2020	87.75	90.00	85.77	86.09
1146	NYSE	SQ	Wed, Jun 10, 2020	90.26	92.97	89.50	91.91
1145	NYSE	SQ	Tue, Jun 9, 2020	89.02	91.65	87.87	89.53
1144	NYSE	SQ	Mon, Jun 8, 2020	90.50	91.23	88.03	89.62
1143	NYSE	SQ	Fri, Jun 5, 2020	90.00	91.45	88.07	89.93
1142	NYSE	SQ	Thu, Jun 4, 2020	90.96	92.96	86.19	87.72
1141	NYSE	SQ	Wed, Jun 3, 2020	88.00	92.55	87.09	91.97
1140	NYSE	SQ	Tue, Jun 2, 2020	82.96	88.27	82.38	88.00
1139	NYSE	SQ	Mon, Jun 1, 2020	81.00	83.42	80.12	82.72
1138	NYSE	SQ	Fri, May 29, 2020	79.73	81.95	79.34	81.08
1137	NYSE	SQ	Thu, May 28, 2020	81.02	82.32	79.00	79.62
1136	NYSE	SQ	Wed, May 27, 2020	80.04	81.14	76.02	81.02
1135	NYSE	SQ	Tue, May 26, 2020	83.98	84.09	80.50	80.79
1134	NYSE	SQ	Fri, May 22, 2020	81.23	82.49	80.83	81.49
1133	NYSE	SQ	Thu, May 21, 2020	79.50	81.70	78.76	81.49
1132	NYSE	SQ	Wed, May 20, 2020	81.50	83.10	80.52	82.04
1131	NYSE	SQ	Tue, May 19, 2020	76.45	82.14	76.25	79.25
1130	NYSE	SQ	Mon, May 18, 2020	78.70	81.35	76.44	76.63
1129	NYSE	SQ	Fri, May 15, 2020	77.75	81.13	76.65	80.26
1128	NYSE	SQ	Thu, May 14, 2020	72.17	78.25	71.07	78.20
1127	NYSE	SQ	Wed, May 13, 2020	75.32	75.80	70.82	73.79
1126	NYSE	SQ	Tue, May 12, 2020	76.00	77.39	74.31	75.21
1125	NYSE	SQ	Mon, May 11, 2020	75.70	75.90	74.36	74.90
1124	NYSE	SQ	Fri, May 8, 2020	72.04	76.40	72.00	76.05
1123	NYSE	SQ	Thu, May 7, 2020	69.86	76.80	69.58	74.62
1122	NYSE	SQ	Wed, May 6, 2020	67.32	69.81	67.12	68.10
1121	NYSE	SQ	Tue, May 5, 2020	66.00	68.59	65.21	66.69
1120	NYSE	SQ	Mon, May 4, 2020	61.34	64.17	61.09	63.69
1119	NYSE	SQ	Fri, May 1, 2020	62.84	63.91	61.44	63.00
1118	NYSE	SQ	Thu, Apr 30, 2020	65.00	66.89	64.72	65.14
1117	NYSE	SQ	Wed, Apr 29, 2020	63.44	66.72	63.39	65.77
1116	NYSE	SQ	Tue, Apr 28, 2020	64.17	65.03	60.90	61.75
1115	NYSE	SQ	Mon, Apr 27, 2020	63.61	64.24	61.81	63.55
1114	NYSE	SQ	Fri, Apr 24, 2020	62.23	62.56	61.04	62.01
1113	NYSE	SQ	Thu, Apr 23, 2020	61.31	63.50	60.92	61.82
1112	NYSE	SQ	Wed, Apr 22, 2020	59.35	61.25	58.01	60.96
1111	NYSE	SQ	Tue, Apr 21, 2020	60.00	60.44	56.86	57.40
1110	NYSE	SQ	Mon, Apr 20, 2020	59.44	63.59	59.15	61.06
1109	NYSE	SQ	Fri, Apr 17, 2020	59.50	61.44	58.70	61.09
1108	NYSE	SQ	Thu, Apr 16, 2020	58.10	59.30	56.63	57.32
1107	NYSE	SQ	Wed, Apr 15, 2020	59.67	61.76	59.33	61.38
1106	NYSE	SQ	Tue, Apr 14, 2020	60.02	62.61	59.61	62.41
1105	NYSE	SQ	Mon, Apr 13, 2020	60.10	60.10	56.12	59.42
1104	NYSE	SQ	Thu, Apr 9, 2020	58.88	64.94	58.50	59.21
1103	NYSE	SQ	Wed, Apr 8, 2020	51.81	57.75	51.81	57.04
1102	NYSE	SQ	Tue, Apr 7, 2020	54.78	54.91	49.70	50.31
1101	NYSE	SQ	Mon, Apr 6, 2020	47.22	51.10	46.19	50.42
1100	NYSE	SQ	Fri, Apr 3, 2020	46.02	46.68	42.33	43.72
1099	NYSE	SQ	Thu, Apr 2, 2020	46.33	48.03	45.00	45.88
1098	NYSE	SQ	Wed, Apr 1, 2020	49.78	50.01	46.05	46.81
1097	NYSE	SQ	Tue, Mar 31, 2020	54.69	55.24	51.14	52.38
1096	NYSE	SQ	Mon, Mar 30, 2020	52.90	55.44	51.53	55.00
1095	NYSE	SQ	Fri, Mar 27, 2020	54.00	54.42	51.48	53.34
1094	NYSE	SQ	Thu, Mar 26, 2020	53.79	59.25	53.78	56.03
1093	NYSE	SQ	Wed, Mar 25, 2020	50.29	58.10	49.53	52.39
1092	NYSE	SQ	Tue, Mar 24, 2020	43.50	48.88	42.56	46.31
1091	NYSE	SQ	Mon, Mar 23, 2020	38.47	40.55	36.11	40.01
1090	NYSE	SQ	Fri, Mar 20, 2020	41.85	43.84	37.80	38.09
1089	NYSE	SQ	Thu, Mar 19, 2020	40.18	47.42	37.00	40.00
1088	NYSE	SQ	Wed, Mar 18, 2020	41.03	42.08	32.33	39.50
1087	NYSE	SQ	Tue, Mar 17, 2020	43.79	45.29	39.00	44.73
1086	NYSE	SQ	Mon, Mar 16, 2020	49.25	49.25	40.00	41.27
1085	NYSE	SQ	Fri, Mar 13, 2020	56.74	57.79	52.31	57.77
1084	NYSE	SQ	Thu, Mar 12, 2020	55.00	58.05	52.97	53.57
1083	NYSE	SQ	Wed, Mar 11, 2020	66.35	66.35	60.82	62.44
1082	NYSE	SQ	Tue, Mar 10, 2020	68.32	68.56	63.37	67.24
1081	NYSE	SQ	Mon, Mar 9, 2020	67.21	67.41	63.33	65.73
1080	NYSE	SQ	Fri, Mar 6, 2020	75.03	75.94	70.27	73.09
1079	NYSE	SQ	Thu, Mar 5, 2020	77.78	79.02	75.66	76.32
1078	NYSE	SQ	Wed, Mar 4, 2020	78.35	79.49	75.82	79.26
1077	NYSE	SQ	Tue, Mar 3, 2020	80.49	80.60	75.81	78.84
1076	NYSE	SQ	Mon, Mar 2, 2020	82.80	84.42	79.57	80.67
1075	NYSE	SQ	Fri, Feb 28, 2020	76.44	84.15	76.42	83.33
1074	NYSE	SQ	Thu, Feb 27, 2020	81.39	85.94	79.05	79.31
1073	NYSE	SQ	Wed, Feb 26, 2020	77.68	79.08	76.00	76.59
1072	NYSE	SQ	Tue, Feb 25, 2020	80.74	81.40	75.79	77.05
1071	NYSE	SQ	Mon, Feb 24, 2020	76.57	80.85	76.07	80.21
1070	NYSE	SQ	Fri, Feb 21, 2020	85.63	86.21	82.73	83.49
1069	NYSE	SQ	Thu, Feb 20, 2020	85.23	87.25	80.30	85.70
1068	NYSE	SQ	Wed, Feb 19, 2020	83.01	86.48	82.93	85.24
1067	NYSE	SQ	Tue, Feb 18, 2020	81.68	82.98	81.35	82.42
1066	NYSE	SQ	Fri, Feb 14, 2020	81.39	82.59	81.01	81.86
1065	NYSE	SQ	Thu, Feb 13, 2020	79.30	82.54	79.08	80.99
1064	NYSE	SQ	Wed, Feb 12, 2020	80.43	80.91	79.61	80.00
1063	NYSE	SQ	Tue, Feb 11, 2020	80.56	81.45	79.61	79.88
1062	NYSE	SQ	Mon, Feb 10, 2020	79.60	80.62	78.90	80.17
1061	NYSE	SQ	Fri, Feb 7, 2020	77.80	80.00	77.34	78.86
1060	NYSE	SQ	Thu, Feb 6, 2020	78.66	79.20	77.82	78.51
1059	NYSE	SQ	Wed, Feb 5, 2020	81.98	82.10	77.84	78.25
1058	NYSE	SQ	Tue, Feb 4, 2020	79.90	81.68	79.25	80.90
1057	NYSE	SQ	Mon, Feb 3, 2020	74.89	79.81	74.60	79.80
1056	NYSE	SQ	Fri, Jan 31, 2020	75.80	76.38	74.33	74.69
1055	NYSE	SQ	Thu, Jan 30, 2020	75.42	76.39	74.06	76.10
1054	NYSE	SQ	Wed, Jan 29, 2020	74.50	77.07	74.24	76.16
1053	NYSE	SQ	Tue, Jan 28, 2020	71.47	74.98	71.03	74.80
1052	NYSE	SQ	Mon, Jan 27, 2020	68.39	72.45	68.34	71.05
1051	NYSE	SQ	Fri, Jan 24, 2020	70.63	71.92	70.02	71.14
1050	NYSE	SQ	Thu, Jan 23, 2020	68.86	69.44	67.55	69.29
1049	NYSE	SQ	Wed, Jan 22, 2020	68.92	70.05	68.69	68.69
1048	NYSE	SQ	Tue, Jan 21, 2020	69.20	69.62	68.31	68.31
1047	NYSE	SQ	Fri, Jan 17, 2020	69.84	70.30	69.19	69.38
1046	NYSE	SQ	Thu, Jan 16, 2020	70.95	71.00	69.19	69.52
1045	NYSE	SQ	Wed, Jan 15, 2020	68.54	71.00	68.50	70.36
1044	NYSE	SQ	Tue, Jan 14, 2020	68.99	69.28	68.10	68.17
1043	NYSE	SQ	Mon, Jan 13, 2020	68.24	69.05	67.82	68.66
1042	NYSE	SQ	Fri, Jan 10, 2020	68.46	69.51	67.89	67.99
1041	NYSE	SQ	Thu, Jan 9, 2020	68.22	68.31	66.70	67.93
1040	NYSE	SQ	Wed, Jan 8, 2020	64.56	68.00	64.15	67.60
1039	NYSE	SQ	Tue, Jan 7, 2020	64.57	65.49	63.66	64.59
1038	NYSE	SQ	Mon, Jan 6, 2020	61.36	62.58	61.13	62.57
1037	NYSE	SQ	Fri, Jan 3, 2020	62.59	63.27	62.33	63.00
1036	NYSE	SQ	Thu, Jan 2, 2020	62.99	64.05	62.95	63.83
1035	NYSE	SQ	Tue, Dec 31, 2019	61.15	62.70	61.00	62.56
1034	NYSE	SQ	Mon, Dec 30, 2019	63.50	63.76	61.55	61.80
1033	NYSE	SQ	Fri, Dec 27, 2019	64.33	64.40	63.06	63.80
1032	NYSE	SQ	Thu, Dec 26, 2019	64.08	64.92	63.73	64.03
1031	NYSE	SQ	Tue, Dec 24, 2019	62.80	64.02	62.37	63.96
1030	NYSE	SQ	Mon, Dec 23, 2019	63.52	64.22	62.68	62.80
1029	NYSE	SQ	Fri, Dec 20, 2019	64.57	65.13	63.54	63.63
1028	NYSE	SQ	Thu, Dec 19, 2019	64.90	65.57	64.12	64.55
1027	NYSE	SQ	Wed, Dec 18, 2019	65.91	66.30	65.10	65.14
1026	NYSE	SQ	Tue, Dec 17, 2019	66.53	66.55	65.12	65.55
1025	NYSE	SQ	Mon, Dec 16, 2019	65.00	67.30	65.00	66.53
1024	NYSE	SQ	Fri, Dec 13, 2019	66.02	66.34	64.48	64.80
1023	NYSE	SQ	Thu, Dec 12, 2019	65.65	66.20	65.09	65.86
1022	NYSE	SQ	Wed, Dec 11, 2019	65.90	66.07	64.88	65.75
1021	NYSE	SQ	Tue, Dec 10, 2019	67.30	67.43	65.42	65.84
1020	NYSE	SQ	Mon, Dec 9, 2019	67.78	68.06	66.72	67.06
1019	NYSE	SQ	Fri, Dec 6, 2019	67.67	68.32	67.61	67.98
1018	NYSE	SQ	Thu, Dec 5, 2019	67.59	67.89	66.66	67.14
1017	NYSE	SQ	Wed, Dec 4, 2019	67.47	68.43	67.19	67.78
1016	NYSE	SQ	Tue, Dec 3, 2019	65.30	67.33	64.68	67.04
1015	NYSE	SQ	Mon, Dec 2, 2019	68.95	68.96	66.11	66.88
1014	NYSE	SQ	Fri, Nov 29, 2019	69.34	69.60	68.94	69.12
1013	NYSE	SQ	Wed, Nov 27, 2019	68.94	69.73	68.40	69.65
1012	NYSE	SQ	Tue, Nov 26, 2019	69.13	69.44	67.93	68.94
1011	NYSE	SQ	Mon, Nov 25, 2019	68.32	69.53	68.09	68.25
1010	NYSE	SQ	Fri, Nov 22, 2019	67.49	68.07	67.03	67.75
1009	NYSE	SQ	Thu, Nov 21, 2019	67.17	67.67	66.28	67.42
1008	NYSE	SQ	Wed, Nov 20, 2019	66.36	67.75	66.02	67.17
1007	NYSE	SQ	Tue, Nov 19, 2019	65.70	66.50	65.14	66.37
1006	NYSE	SQ	Mon, Nov 18, 2019	64.50	66.38	64.23	65.74
1005	NYSE	SQ	Fri, Nov 15, 2019	63.20	64.72	63.10	64.70
1004	NYSE	SQ	Thu, Nov 14, 2019	61.65	63.00	61.35	62.99
1003	NYSE	SQ	Wed, Nov 13, 2019	61.30	62.14	60.85	61.51
1002	NYSE	SQ	Tue, Nov 12, 2019	63.88	63.99	60.82	61.54
1001	NYSE	SQ	Mon, Nov 11, 2019	61.88	64.90	61.88	63.79
1000	NYSE	SQ	Fri, Nov 8, 2019	63.18	63.45	61.33	62.45
999	NYSE	SQ	Thu, Nov 7, 2019	61.91	66.60	60.54	64.41
998	NYSE	SQ	Wed, Nov 6, 2019	61.33	61.93	60.58	61.34
997	NYSE	SQ	Tue, Nov 5, 2019	62.50	62.55	59.91	61.06
996	NYSE	SQ	Mon, Nov 4, 2019	63.30	63.83	62.36	62.38
995	NYSE	SQ	Fri, Nov 1, 2019	61.57	62.81	61.46	62.60
994	NYSE	SQ	Thu, Oct 31, 2019	62.00	62.65	60.90	61.43
993	NYSE	SQ	Wed, Oct 30, 2019	62.51	62.73	61.48	62.16
992	NYSE	SQ	Tue, Oct 29, 2019	62.80	63.62	62.38	62.41
991	NYSE	SQ	Mon, Oct 28, 2019	62.82	63.43	61.91	62.80
990	NYSE	SQ	Fri, Oct 25, 2019	61.48	63.25	61.11	62.89
989	NYSE	SQ	Thu, Oct 24, 2019	59.62	61.77	59.59	61.72
988	NYSE	SQ	Wed, Oct 23, 2019	58.90	59.69	57.62	58.36
987	NYSE	SQ	Tue, Oct 22, 2019	61.28	61.49	58.55	58.83
986	NYSE	SQ	Mon, Oct 21, 2019	60.70	61.48	59.83	61.15
985	NYSE	SQ	Fri, Oct 18, 2019	63.17	63.44	59.78	60.45
984	NYSE	SQ	Thu, Oct 17, 2019	63.02	64.55	63.02	63.40
983	NYSE	SQ	Wed, Oct 16, 2019	63.82	63.88	62.56	63.00
982	NYSE	SQ	Tue, Oct 15, 2019	62.22	64.49	62.22	64.29
981	NYSE	SQ	Mon, Oct 14, 2019	61.52	62.29	61.40	61.83
980	NYSE	SQ	Fri, Oct 11, 2019	62.76	63.56	61.47	61.54
979	NYSE	SQ	Thu, Oct 10, 2019	62.25	62.63	61.56	62.03
978	NYSE	SQ	Wed, Oct 9, 2019	61.43	62.52	61.27	62.22
977	NYSE	SQ	Tue, Oct 8, 2019	61.85	62.19	60.63	60.80
976	NYSE	SQ	Mon, Oct 7, 2019	62.24	62.85	61.69	62.25
975	NYSE	SQ	Fri, Oct 4, 2019	62.51	62.92	61.44	62.65
974	NYSE	SQ	Thu, Oct 3, 2019	59.48	62.44	59.06	62.05
973	NYSE	SQ	Wed, Oct 2, 2019	61.23	61.23	58.86	60.08
972	NYSE	SQ	Tue, Oct 1, 2019	62.30	62.99	61.05	61.63
971	NYSE	SQ	Mon, Sep 30, 2019	60.96	62.28	60.85	61.95
970	NYSE	SQ	Fri, Sep 27, 2019	60.98	61.65	59.93	60.75
969	NYSE	SQ	Thu, Sep 26, 2019	60.04	61.15	59.83	60.80
968	NYSE	SQ	Wed, Sep 25, 2019	57.42	58.89	56.23	58.51
967	NYSE	SQ	Tue, Sep 24, 2019	56.85	58.75	54.41	57.50
966	NYSE	SQ	Mon, Sep 23, 2019	57.07	57.45	56.39	56.76
965	NYSE	SQ	Fri, Sep 20, 2019	59.00	59.14	56.93	57.85
964	NYSE	SQ	Thu, Sep 19, 2019	59.96	60.18	58.41	59.03
963	NYSE	SQ	Wed, Sep 18, 2019	59.99	60.42	58.76	59.75
962	NYSE	SQ	Tue, Sep 17, 2019	60.20	60.70	59.15	59.60
961	NYSE	SQ	Mon, Sep 16, 2019	57.34	59.63	57.24	59.25
960	NYSE	SQ	Fri, Sep 13, 2019	57.18	58.85	55.91	58.29
959	NYSE	SQ	Thu, Sep 12, 2019	59.50	59.86	57.75	57.79
958	NYSE	SQ	Wed, Sep 11, 2019	60.85	60.85	58.91	59.20
957	NYSE	SQ	Tue, Sep 10, 2019	60.72	62.10	59.45	60.55
956	NYSE	SQ	Mon, Sep 9, 2019	62.55	62.73	59.07	61.47
955	NYSE	SQ	Fri, Sep 6, 2019	63.50	63.85	61.89	62.00
954	NYSE	SQ	Thu, Sep 5, 2019	61.88	63.47	61.67	63.02
953	NYSE	SQ	Wed, Sep 4, 2019	61.75	62.69	60.77	61.17
952	NYSE	SQ	Tue, Sep 3, 2019	62.43	63.98	60.96	61.13
951	NYSE	SQ	Fri, Aug 30, 2019	63.15	63.46	61.15	61.84
950	NYSE	SQ	Thu, Aug 29, 2019	63.02	63.41	62.30	62.84
949	NYSE	SQ	Wed, Aug 28, 2019	61.28	62.22	60.60	62.15
948	NYSE	SQ	Tue, Aug 27, 2019	63.16	63.43	61.12	61.75
947	NYSE	SQ	Mon, Aug 26, 2019	62.92	63.52	62.36	62.80
946	NYSE	SQ	Fri, Aug 23, 2019	64.30	65.05	61.40	61.78
945	NYSE	SQ	Thu, Aug 22, 2019	65.92	65.97	63.37	64.68
944	NYSE	SQ	Wed, Aug 21, 2019	65.32	66.14	64.81	65.41
943	NYSE	SQ	Tue, Aug 20, 2019	64.24	65.11	63.83	64.37
942	NYSE	SQ	Mon, Aug 19, 2019	64.00	64.43	63.20	64.08
941	NYSE	SQ	Fri, Aug 16, 2019	62.61	63.21	62.13	62.87
940	NYSE	SQ	Thu, Aug 15, 2019	62.01	62.68	61.24	62.00
939	NYSE	SQ	Wed, Aug 14, 2019	61.85	62.35	60.47	61.55
938	NYSE	SQ	Tue, Aug 13, 2019	62.00	63.50	61.52	63.00
937	NYSE	SQ	Mon, Aug 12, 2019	64.02	64.24	60.25	62.30
936	NYSE	SQ	Fri, Aug 9, 2019	65.97	66.12	64.32	65.01
935	NYSE	SQ	Thu, Aug 8, 2019	66.07	66.57	64.93	66.27
934	NYSE	SQ	Wed, Aug 7, 2019	63.18	65.26	62.85	65.00
933	NYSE	SQ	Tue, Aug 6, 2019	66.85	67.40	63.15	64.60
932	NYSE	SQ	Mon, Aug 5, 2019	66.20	66.50	63.69	64.85
931	NYSE	SQ	Fri, Aug 2, 2019	70.80	70.81	67.25	69.60
930	NYSE	SQ	Thu, Aug 1, 2019	81.10	83.20	80.00	80.98
929	NYSE	SQ	Wed, Jul 31, 2019	81.17	81.95	79.01	80.41
928	NYSE	SQ	Tue, Jul 30, 2019	80.23	81.19	79.38	80.49
927	NYSE	SQ	Mon, Jul 29, 2019	81.88	82.00	79.06	80.20
926	NYSE	SQ	Fri, Jul 26, 2019	80.63	82.32	80.63	81.81
925	NYSE	SQ	Thu, Jul 25, 2019	80.15	81.09	79.13	80.02
924	NYSE	SQ	Wed, Jul 24, 2019	78.67	80.50	78.43	80.43
923	NYSE	SQ	Tue, Jul 23, 2019	79.00	79.37	77.86	78.84
922	NYSE	SQ	Mon, Jul 22, 2019	79.13	79.63	78.38	78.57
921	NYSE	SQ	Fri, Jul 19, 2019	81.61	81.70	78.42	78.51
920	NYSE	SQ	Thu, Jul 18, 2019	80.87	82.14	80.22	81.06
919	NYSE	SQ	Wed, Jul 17, 2019	80.21	82.17	80.19	80.87
918	NYSE	SQ	Tue, Jul 16, 2019	81.80	81.80	80.31	80.59
917	NYSE	SQ	Mon, Jul 15, 2019	82.48	82.51	81.20	82.17
916	NYSE	SQ	Fri, Jul 12, 2019	80.05	82.66	79.73	82.28
915	NYSE	SQ	Thu, Jul 11, 2019	78.45	79.96	78.43	79.44
914	NYSE	SQ	Wed, Jul 10, 2019	77.91	78.70	77.40	78.37
913	NYSE	SQ	Tue, Jul 9, 2019	74.03	78.39	73.96	77.96
912	NYSE	SQ	Mon, Jul 8, 2019	73.80	74.00	73.06	73.43
911	NYSE	SQ	Fri, Jul 5, 2019	73.75	74.36	73.20	74.31
910	NYSE	SQ	Wed, Jul 3, 2019	74.00	74.32	73.35	74.26
909	NYSE	SQ	Tue, Jul 2, 2019	72.98	73.97	72.65	73.97
908	NYSE	SQ	Mon, Jul 1, 2019	73.90	74.20	72.70	73.20
907	NYSE	SQ	Fri, Jun 28, 2019	72.43	73.15	71.57	72.53
906	NYSE	SQ	Thu, Jun 27, 2019	70.57	71.54	70.05	71.28
905	NYSE	SQ	Wed, Jun 26, 2019	70.98	72.00	69.91	69.95
904	NYSE	SQ	Tue, Jun 25, 2019	72.93	73.17	69.26	69.87
903	NYSE	SQ	Mon, Jun 24, 2019	72.98	73.68	72.52	72.71
902	NYSE	SQ	Fri, Jun 21, 2019	74.08	74.26	72.29	72.87
901	NYSE	SQ	Thu, Jun 20, 2019	73.76	74.55	73.31	74.42
900	NYSE	SQ	Wed, Jun 19, 2019	71.77	72.78	71.27	72.66
899	NYSE	SQ	Tue, Jun 18, 2019	72.90	73.51	71.60	71.82
898	NYSE	SQ	Mon, Jun 17, 2019	72.00	72.93	71.80	72.21
897	NYSE	SQ	Fri, Jun 14, 2019	71.81	72.08	70.92	71.59
896	NYSE	SQ	Thu, Jun 13, 2019	70.76	72.75	70.53	72.18
895	NYSE	SQ	Wed, Jun 12, 2019	70.00	70.92	69.53	70.46
894	NYSE	SQ	Tue, Jun 11, 2019	71.20	71.88	69.11	70.18
893	NYSE	SQ	Mon, Jun 10, 2019	69.57	71.70	69.12	70.37
892	NYSE	SQ	Fri, Jun 7, 2019	66.48	69.07	66.16	68.46
891	NYSE	SQ	Thu, Jun 6, 2019	64.88	65.87	64.20	65.77
890	NYSE	SQ	Wed, Jun 5, 2019	63.45	65.64	63.43	64.93
889	NYSE	SQ	Tue, Jun 4, 2019	61.55	63.45	60.73	63.39
888	NYSE	SQ	Mon, Jun 3, 2019	61.95	62.54	59.89	60.62
887	NYSE	SQ	Fri, May 31, 2019	62.24	62.50	61.31	61.95
886	NYSE	SQ	Thu, May 30, 2019	63.78	64.29	63.20	63.67
885	NYSE	SQ	Wed, May 29, 2019	65.06	65.06	62.70	63.23
884	NYSE	SQ	Tue, May 28, 2019	65.20	67.67	65.10	65.82
883	NYSE	SQ	Fri, May 24, 2019	64.15	65.04	63.76	64.66
882	NYSE	SQ	Thu, May 23, 2019	65.05	65.33	62.77	63.75
881	NYSE	SQ	Wed, May 22, 2019	65.68	67.04	65.66	66.46
880	NYSE	SQ	Tue, May 21, 2019	65.21	66.09	65.15	65.92
879	NYSE	SQ	Mon, May 20, 2019	64.15	64.70	63.58	64.39
878	NYSE	SQ	Fri, May 17, 2019	65.22	66.49	64.65	65.31
877	NYSE	SQ	Thu, May 16, 2019	65.11	67.15	65.05	66.40
876	NYSE	SQ	Wed, May 15, 2019	63.60	65.23	63.44	65.23
875	NYSE	SQ	Tue, May 14, 2019	62.99	65.24	62.48	64.11
874	NYSE	SQ	Mon, May 13, 2019	63.90	64.31	61.65	62.39
873	NYSE	SQ	Fri, May 10, 2019	65.93	67.09	64.46	65.99
872	NYSE	SQ	Thu, May 9, 2019	66.53	66.62	64.68	66.39
871	NYSE	SQ	Wed, May 8, 2019	68.22	68.29	66.78	67.25
870	NYSE	SQ	Tue, May 7, 2019	69.98	70.34	67.37	68.42
869	NYSE	SQ	Mon, May 6, 2019	65.46	70.29	65.41	70.14
868	NYSE	SQ	Fri, May 3, 2019	67.91	68.67	66.60	68.52
867	NYSE	SQ	Thu, May 2, 2019	69.80	70.50	66.05	67.74
866	NYSE	SQ	Wed, May 1, 2019	73.95	74.73	73.17	73.62
865	NYSE	SQ	Tue, Apr 30, 2019	72.59	73.85	72.27	72.82
864	NYSE	SQ	Mon, Apr 29, 2019	71.54	73.87	71.50	72.72
863	NYSE	SQ	Fri, Apr 26, 2019	73.15	73.17	70.86	71.55
862	NYSE	SQ	Thu, Apr 25, 2019	72.34	73.50	72.01	72.65
861	NYSE	SQ	Wed, Apr 24, 2019	72.70	73.56	71.73	71.99
860	NYSE	SQ	Tue, Apr 23, 2019	72.99	73.20	72.02	72.45
859	NYSE	SQ	Mon, Apr 22, 2019	70.05	72.88	70.00	72.58
858	NYSE	SQ	Thu, Apr 18, 2019	72.50	72.75	69.79	70.74
857	NYSE	SQ	Wed, Apr 17, 2019	73.89	73.90	72.21	72.76
856	NYSE	SQ	Tue, Apr 16, 2019	74.90	75.18	72.77	73.49
855	NYSE	SQ	Mon, Apr 15, 2019	75.23	76.33	74.10	74.39
854	NYSE	SQ	Fri, Apr 12, 2019	76.35	76.46	74.82	75.28
853	NYSE	SQ	Thu, Apr 11, 2019	75.05	76.05	74.94	75.50
852	NYSE	SQ	Wed, Apr 10, 2019	75.06	75.65	73.92	74.74
851	NYSE	SQ	Tue, Apr 9, 2019	74.63	75.90	74.40	74.60
850	NYSE	SQ	Mon, Apr 8, 2019	74.76	75.33	73.76	75.00
849	NYSE	SQ	Fri, Apr 5, 2019	75.23	76.48	74.73	75.03
848	NYSE	SQ	Thu, Apr 4, 2019	76.79	77.23	73.63	74.52
847	NYSE	SQ	Wed, Apr 3, 2019	75.99	77.84	75.99	77.05
846	NYSE	SQ	Tue, Apr 2, 2019	76.05	76.57	75.13	75.60
845	NYSE	SQ	Mon, Apr 1, 2019	75.59	76.70	75.10	76.32
844	NYSE	SQ	Fri, Mar 29, 2019	74.62	75.54	74.25	74.92
843	NYSE	SQ	Thu, Mar 28, 2019	73.66	74.78	72.85	74.26
842	NYSE	SQ	Wed, Mar 27, 2019	75.38	75.60	71.64	72.97
841	NYSE	SQ	Tue, Mar 26, 2019	75.66	75.77	73.16	73.93
840	NYSE	SQ	Mon, Mar 25, 2019	74.45	75.47	73.33	74.55
839	NYSE	SQ	Fri, Mar 22, 2019	78.24	79.20	74.95	75.09
838	NYSE	SQ	Thu, Mar 21, 2019	74.87	78.74	74.77	78.53
837	NYSE	SQ	Wed, Mar 20, 2019	76.18	76.23	73.95	75.26
836	NYSE	SQ	Tue, Mar 19, 2019	75.68	77.27	75.44	76.81
835	NYSE	SQ	Mon, Mar 18, 2019	76.61	76.83	73.51	75.23
834	NYSE	SQ	Fri, Mar 15, 2019	77.81	78.25	76.25	76.65
833	NYSE	SQ	Thu, Mar 14, 2019	78.00	78.72	77.10	77.38
832	NYSE	SQ	Wed, Mar 13, 2019	77.39	78.85	76.95	77.85
831	NYSE	SQ	Tue, Mar 12, 2019	76.00	78.00	75.80	76.77
830	NYSE	SQ	Mon, Mar 11, 2019	74.99	75.95	74.62	75.53
829	NYSE	SQ	Fri, Mar 8, 2019	71.95	74.40	71.10	74.40
828	NYSE	SQ	Thu, Mar 7, 2019	74.79	75.29	73.18	74.11
827	NYSE	SQ	Wed, Mar 6, 2019	75.55	75.95	74.29	75.14
826	NYSE	SQ	Tue, Mar 5, 2019	74.89	76.51	73.76	76.04
825	NYSE	SQ	Mon, Mar 4, 2019	77.99	78.49	73.05	74.69
824	NYSE	SQ	Fri, Mar 1, 2019	80.97	81.03	76.69	77.46
823	NYSE	SQ	Thu, Feb 28, 2019	75.92	82.78	74.57	81.24
822	NYSE	SQ	Wed, Feb 27, 2019	78.00	79.56	77.39	79.32
821	NYSE	SQ	Tue, Feb 26, 2019	77.30	78.19	76.87	77.95
820	NYSE	SQ	Mon, Feb 25, 2019	77.80	78.56	76.78	77.13
819	NYSE	SQ	Fri, Feb 22, 2019	74.88	76.08	74.85	76.08
818	NYSE	SQ	Thu, Feb 21, 2019	75.95	76.50	74.14	74.43
817	NYSE	SQ	Wed, Feb 20, 2019	77.00	77.67	75.11	75.97
816	NYSE	SQ	Tue, Feb 19, 2019	75.96	77.10	75.79	76.64
815	NYSE	SQ	Fri, Feb 15, 2019	76.22	76.85	75.10	75.64
814	NYSE	SQ	Thu, Feb 14, 2019	74.89	76.06	73.80	75.67
813	NYSE	SQ	Wed, Feb 13, 2019	76.00	77.25	75.40	75.63
812	NYSE	SQ	Tue, Feb 12, 2019	75.55	75.89	74.84	75.59
811	NYSE	SQ	Mon, Feb 11, 2019	74.56	75.88	73.56	74.32
810	NYSE	SQ	Fri, Feb 8, 2019	70.62	73.49	70.23	73.49
809	NYSE	SQ	Thu, Feb 7, 2019	71.77	72.98	70.52	71.95
808	NYSE	SQ	Wed, Feb 6, 2019	72.31	73.28	70.82	72.67
807	NYSE	SQ	Tue, Feb 5, 2019	73.00	75.17	72.27	72.28
806	NYSE	SQ	Mon, Feb 4, 2019	71.00	72.62	70.40	71.75
805	NYSE	SQ	Fri, Feb 1, 2019	71.05	71.28	69.72	70.80
804	NYSE	SQ	Thu, Jan 31, 2019	70.03	73.86	69.98	71.35
803	NYSE	SQ	Wed, Jan 30, 2019	71.01	71.60	68.72	71.53
802	NYSE	SQ	Tue, Jan 29, 2019	72.26	72.43	68.05	68.56
801	NYSE	SQ	Mon, Jan 28, 2019	75.39	77.01	74.12	76.22
800	NYSE	SQ	Fri, Jan 25, 2019	74.90	78.15	74.50	77.97
799	NYSE	SQ	Thu, Jan 24, 2019	69.37	74.03	69.30	73.94
798	NYSE	SQ	Wed, Jan 23, 2019	69.58	70.59	68.02	69.10
797	NYSE	SQ	Tue, Jan 22, 2019	71.61	71.75	67.27	67.85
796	NYSE	SQ	Fri, Jan 18, 2019	69.70	72.26	69.24	72.24
795	NYSE	SQ	Thu, Jan 17, 2019	66.10	69.70	65.95	68.84
794	NYSE	SQ	Wed, Jan 16, 2019	66.34	67.63	65.23	65.90
793	NYSE	SQ	Tue, Jan 15, 2019	65.14	66.77	64.86	65.96
792	NYSE	SQ	Mon, Jan 14, 2019	64.72	65.72	63.74	65.18
791	NYSE	SQ	Fri, Jan 11, 2019	65.69	67.64	65.22	66.23
790	NYSE	SQ	Thu, Jan 10, 2019	64.75	66.20	63.72	66.10
789	NYSE	SQ	Wed, Jan 9, 2019	63.30	66.90	62.56	65.93
788	NYSE	SQ	Tue, Jan 8, 2019	62.60	63.80	61.15	63.12
787	NYSE	SQ	Mon, Jan 7, 2019	59.00	61.29	58.05	60.72
786	NYSE	SQ	Fri, Jan 4, 2019	54.40	59.66	53.86	58.18
785	NYSE	SQ	Thu, Jan 3, 2019	55.58	56.73	52.26	52.42
784	NYSE	SQ	Wed, Jan 2, 2019	54.10	57.83	53.56	57.20
783	NYSE	SQ	Mon, Dec 31, 2018	56.44	57.35	55.46	56.09
782	NYSE	SQ	Fri, Dec 28, 2018	56.70	57.10	54.92	55.87
781	NYSE	SQ	Thu, Dec 27, 2018	54.44	56.37	52.51	56.15
780	NYSE	SQ	Wed, Dec 26, 2018	51.19	55.47	50.40	55.32
779	NYSE	SQ	Mon, Dec 24, 2018	50.38	52.50	49.82	50.72
778	NYSE	SQ	Fri, Dec 21, 2018	55.14	55.98	52.15	52.51
777	NYSE	SQ	Thu, Dec 20, 2018	58.10	59.90	53.76	55.90
776	NYSE	SQ	Wed, Dec 19, 2018	60.00	62.49	58.81	59.03
775	NYSE	SQ	Tue, Dec 18, 2018	59.17	61.00	58.31	59.92
774	NYSE	SQ	Mon, Dec 17, 2018	61.08	61.86	58.18	58.62
773	NYSE	SQ	Fri, Dec 14, 2018	61.94	63.94	61.00	62.14
772	NYSE	SQ	Thu, Dec 13, 2018	63.97	64.40	62.13	62.90
771	NYSE	SQ	Wed, Dec 12, 2018	63.00	65.69	62.78	63.65
770	NYSE	SQ	Tue, Dec 11, 2018	64.85	65.75	61.14	61.78
769	NYSE	SQ	Mon, Dec 10, 2018	59.77	64.13	59.75	63.38
768	NYSE	SQ	Fri, Dec 7, 2018	64.94	66.09	59.00	60.78
767	NYSE	SQ	Thu, Dec 6, 2018	61.51	65.70	60.20	65.69
766	NYSE	SQ	Tue, Dec 4, 2018	70.05	70.80	63.27	63.51
765	NYSE	SQ	Mon, Dec 3, 2018	73.07	73.09	71.07	71.95
764	NYSE	SQ	Fri, Nov 30, 2018	69.40	70.68	68.40	69.84
763	NYSE	SQ	Thu, Nov 29, 2018	69.44	70.72	67.55	69.90
762	NYSE	SQ	Wed, Nov 28, 2018	67.01	70.10	65.43	69.89
761	NYSE	SQ	Tue, Nov 27, 2018	65.59	67.30	65.12	65.88
760	NYSE	SQ	Mon, Nov 26, 2018	64.80	66.90	63.78	66.52
759	NYSE	SQ	Fri, Nov 23, 2018	61.67	64.00	61.53	63.47
758	NYSE	SQ	Wed, Nov 21, 2018	63.31	63.96	60.27	62.62
757	NYSE	SQ	Tue, Nov 20, 2018	56.00	63.58	55.37	61.82
756	NYSE	SQ	Mon, Nov 19, 2018	70.09	70.40	62.70	62.97
755	NYSE	SQ	Fri, Nov 16, 2018	71.51	73.20	69.94	70.59
754	NYSE	SQ	Thu, Nov 15, 2018	70.19	74.22	69.06	73.60
753	NYSE	SQ	Wed, Nov 14, 2018	72.45	73.42	68.51	69.81
752	NYSE	SQ	Tue, Nov 13, 2018	70.29	72.80	68.50	71.85
751	NYSE	SQ	Mon, Nov 12, 2018	73.01	73.80	67.21	69.83
750	NYSE	SQ	Fri, Nov 9, 2018	73.10	74.60	71.50	73.27
749	NYSE	SQ	Thu, Nov 8, 2018	79.43	80.60	73.66	75.23
748	NYSE	SQ	Wed, Nov 7, 2018	78.52	83.00	78.44	82.69
747	NYSE	SQ	Tue, Nov 6, 2018	76.91	79.37	76.27	77.31
746	NYSE	SQ	Mon, Nov 5, 2018	76.87	76.97	72.22	75.01
745	NYSE	SQ	Fri, Nov 2, 2018	76.77	79.94	76.32	77.76
744	NYSE	SQ	Thu, Nov 1, 2018	74.01	77.17	72.50	76.74
743	NYSE	SQ	Wed, Oct 31, 2018	71.11	74.52	71.04	73.45
742	NYSE	SQ	Tue, Oct 30, 2018	65.91	68.90	64.49	68.76
741	NYSE	SQ	Mon, Oct 29, 2018	72.47	73.55	65.37	67.28
740	NYSE	SQ	Fri, Oct 26, 2018	70.71	73.31	68.90	71.12
739	NYSE	SQ	Thu, Oct 25, 2018	70.15	74.40	69.50	73.49
738	NYSE	SQ	Wed, Oct 24, 2018	74.07	75.21	69.10	69.34
737	NYSE	SQ	Tue, Oct 23, 2018	72.79	74.42	71.55	74.15
736	NYSE	SQ	Mon, Oct 22, 2018	74.80	76.35	72.28	75.72
735	NYSE	SQ	Fri, Oct 19, 2018	77.48	78.70	74.01	74.07
734	NYSE	SQ	Thu, Oct 18, 2018	76.19	77.57	73.60	74.96
733	NYSE	SQ	Wed, Oct 17, 2018	79.93	80.32	75.91	78.05
732	NYSE	SQ	Tue, Oct 16, 2018	76.50	79.10	73.86	78.72
731	NYSE	SQ	Mon, Oct 15, 2018	74.56	75.90	72.75	73.77
730	NYSE	SQ	Fri, Oct 12, 2018	76.25	76.38	71.52	73.97
729	NYSE	SQ	Thu, Oct 11, 2018	72.36	74.38	65.00	69.03
728	NYSE	SQ	Wed, Oct 10, 2018	86.74	86.90	76.90	77.45
727	NYSE	SQ	Tue, Oct 9, 2018	83.69	87.66	83.00	86.17
726	NYSE	SQ	Mon, Oct 8, 2018	92.40	92.64	83.55	86.06
725	NYSE	SQ	Fri, Oct 5, 2018	94.41	96.31	91.63	94.11
724	NYSE	SQ	Thu, Oct 4, 2018	96.99	97.06	92.30	94.49
723	NYSE	SQ	Wed, Oct 3, 2018	98.48	98.70	95.69	96.96
722	NYSE	SQ	Tue, Oct 2, 2018	97.66	100.42	97.25	97.83
721	NYSE	SQ	Mon, Oct 1, 2018	100.80	101.15	96.60	97.28
720	NYSE	SQ	Fri, Sep 28, 2018	97.36	100.39	97.07	99.01
719	NYSE	SQ	Thu, Sep 27, 2018	94.91	99.13	94.77	97.96
718	NYSE	SQ	Wed, Sep 26, 2018	97.46	98.47	94.05	94.65
717	NYSE	SQ	Tue, Sep 25, 2018	88.74	96.00	88.19	95.35
716	NYSE	SQ	Mon, Sep 24, 2018	83.90	87.13	81.53	86.04
715	NYSE	SQ	Fri, Sep 21, 2018	87.05	87.74	85.16	85.30
714	NYSE	SQ	Thu, Sep 20, 2018	85.98	87.32	84.82	86.51
713	NYSE	SQ	Wed, Sep 19, 2018	88.30	88.56	83.33	84.80
712	NYSE	SQ	Tue, Sep 18, 2018	87.94	89.38	87.06	87.99
711	NYSE	SQ	Mon, Sep 17, 2018	90.14	91.95	86.51	86.86
710	NYSE	SQ	Fri, Sep 14, 2018	90.26	91.29	89.31	90.82
709	NYSE	SQ	Thu, Sep 13, 2018	91.16	92.39	89.43	90.22
708	NYSE	SQ	Wed, Sep 12, 2018	92.29	92.40	88.40	90.44
707	NYSE	SQ	Tue, Sep 11, 2018	88.90	92.92	88.70	92.28
706	NYSE	SQ	Mon, Sep 10, 2018	90.34	90.83	87.79	89.39
705	NYSE	SQ	Fri, Sep 7, 2018	87.66	91.50	86.55	89.97
704	NYSE	SQ	Thu, Sep 6, 2018	87.83	89.80	86.70	88.54
703	NYSE	SQ	Wed, Sep 5, 2018	91.30	91.41	84.34	87.20
702	NYSE	SQ	Tue, Sep 4, 2018	88.74	91.64	87.76	91.25
701	NYSE	SQ	Fri, Aug 31, 2018	87.83	89.70	87.38	88.64
700	NYSE	SQ	Thu, Aug 30, 2018	85.72	89.22	85.50	87.76
699	NYSE	SQ	Wed, Aug 29, 2018	82.41	86.17	81.44	85.70
698	NYSE	SQ	Tue, Aug 28, 2018	78.84	81.41	78.62	80.80
697	NYSE	SQ	Mon, Aug 27, 2018	78.79	79.06	77.26	78.25
696	NYSE	SQ	Fri, Aug 24, 2018	77.84	78.47	77.45	78.18
695	NYSE	SQ	Thu, Aug 23, 2018	76.96	78.43	76.66	77.12
694	NYSE	SQ	Wed, Aug 22, 2018	75.19	76.83	74.75	76.44
693	NYSE	SQ	Tue, Aug 21, 2018	74.26	76.31	74.26	75.19
692	NYSE	SQ	Mon, Aug 20, 2018	72.95	74.40	72.01	74.26
691	NYSE	SQ	Fri, Aug 17, 2018	72.83	73.39	71.80	72.90
690	NYSE	SQ	Thu, Aug 16, 2018	73.40	73.43	71.60	72.76
689	NYSE	SQ	Wed, Aug 15, 2018	74.49	75.45	71.45	72.24
688	NYSE	SQ	Tue, Aug 14, 2018	73.67	75.15	73.48	74.97
687	NYSE	SQ	Mon, Aug 13, 2018	70.69	74.49	70.60	72.37
686	NYSE	SQ	Fri, Aug 10, 2018	69.22	72.23	68.90	70.60
685	NYSE	SQ	Thu, Aug 9, 2018	71.12	71.27	69.30	69.38
684	NYSE	SQ	Wed, Aug 8, 2018	70.85	71.10	69.55	70.82
683	NYSE	SQ	Tue, Aug 7, 2018	70.89	71.59	69.93	71.00
682	NYSE	SQ	Mon, Aug 6, 2018	69.61	71.00	68.74	70.92
681	NYSE	SQ	Fri, Aug 3, 2018	72.10	72.43	67.83	68.36
680	NYSE	SQ	Thu, Aug 2, 2018	65.25	72.82	64.22	72.65
679	NYSE	SQ	Wed, Aug 1, 2018	65.10	67.41	65.00	66.86
678	NYSE	SQ	Tue, Jul 31, 2018	65.88	66.80	63.21	64.65
677	NYSE	SQ	Mon, Jul 30, 2018	70.04	70.20	64.21	65.62
676	NYSE	SQ	Fri, Jul 27, 2018	72.48	73.19	68.76	69.85
675	NYSE	SQ	Thu, Jul 26, 2018	71.18	72.33	70.11	71.99
674	NYSE	SQ	Wed, Jul 25, 2018	69.73	72.53	69.63	72.53
673	NYSE	SQ	Tue, Jul 24, 2018	72.57	72.80	68.20	69.36
672	NYSE	SQ	Mon, Jul 23, 2018	70.50	72.21	69.65	71.60
671	NYSE	SQ	Fri, Jul 20, 2018	70.95	72.09	70.17	70.41
670	NYSE	SQ	Thu, Jul 19, 2018	69.40	71.32	68.85	70.32
669	NYSE	SQ	Wed, Jul 18, 2018	68.45	68.83	67.42	68.29
668	NYSE	SQ	Tue, Jul 17, 2018	66.57	68.67	66.37	68.33
667	NYSE	SQ	Mon, Jul 16, 2018	66.69	68.34	66.69	66.95
666	NYSE	SQ	Fri, Jul 13, 2018	67.03	67.28	65.50	66.97
665	NYSE	SQ	Thu, Jul 12, 2018	65.81	67.49	65.70	67.28
664	NYSE	SQ	Wed, Jul 11, 2018	64.29	65.84	64.12	65.33
663	NYSE	SQ	Tue, Jul 10, 2018	66.00	66.85	64.41	64.76
662	NYSE	SQ	Mon, Jul 9, 2018	67.30	67.50	64.85	66.48
661	NYSE	SQ	Fri, Jul 6, 2018	64.60	66.52	63.76	66.44
660	NYSE	SQ	Thu, Jul 5, 2018	62.55	64.43	62.28	64.15
659	NYSE	SQ	Tue, Jul 3, 2018	63.32	63.65	61.52	61.75
658	NYSE	SQ	Mon, Jul 2, 2018	60.47	63.23	60.26	63.14
657	NYSE	SQ	Fri, Jun 29, 2018	62.30	62.77	61.44	61.64
656	NYSE	SQ	Thu, Jun 28, 2018	61.02	61.83	59.40	61.55
655	NYSE	SQ	Wed, Jun 27, 2018	63.85	64.16	59.83	60.09
654	NYSE	SQ	Tue, Jun 26, 2018	62.03	63.40	61.11	62.55
653	NYSE	SQ	Mon, Jun 25, 2018	64.00	64.15	60.87	61.89
652	NYSE	SQ	Fri, Jun 22, 2018	68.17	68.17	65.11	65.75
651	NYSE	SQ	Thu, Jun 21, 2018	68.78	69.40	66.27	67.10
650	NYSE	SQ	Wed, Jun 20, 2018	66.59	68.97	66.55	67.59
649	NYSE	SQ	Tue, Jun 19, 2018	65.32	66.10	63.55	65.96
648	NYSE	SQ	Mon, Jun 18, 2018	64.15	66.44	63.88	66.20
647	NYSE	SQ	Fri, Jun 15, 2018	63.65	64.60	62.53	64.48
646	NYSE	SQ	Thu, Jun 14, 2018	63.20	64.85	63.20	63.88
645	NYSE	SQ	Wed, Jun 13, 2018	62.25	63.86	62.17	62.50
644	NYSE	SQ	Tue, Jun 12, 2018	61.77	64.08	61.65	63.21
643	NYSE	SQ	Mon, Jun 11, 2018	61.97	62.46	59.50	61.29
642	NYSE	SQ	Fri, Jun 8, 2018	60.58	62.04	60.19	61.78
641	NYSE	SQ	Thu, Jun 7, 2018	62.65	62.77	59.30	60.67
640	NYSE	SQ	Wed, Jun 6, 2018	61.60	62.83	61.08	62.72
639	NYSE	SQ	Tue, Jun 5, 2018	61.36	61.93	60.43	61.57
638	NYSE	SQ	Mon, Jun 4, 2018	60.49	61.49	59.71	61.20
637	NYSE	SQ	Fri, Jun 1, 2018	58.70	60.26	58.28	59.41
636	NYSE	SQ	Thu, May 31, 2018	58.00	58.90	57.60	58.25
635	NYSE	SQ	Wed, May 30, 2018	57.67	58.39	56.92	57.91
634	NYSE	SQ	Tue, May 29, 2018	56.00	57.84	55.89	56.92
633	NYSE	SQ	Fri, May 25, 2018	55.84	56.86	55.41	55.77
632	NYSE	SQ	Thu, May 24, 2018	55.00	55.84	54.76	55.55
631	NYSE	SQ	Wed, May 23, 2018	54.17	55.09	53.66	55.09
630	NYSE	SQ	Tue, May 22, 2018	56.40	56.62	54.49	54.63
629	NYSE	SQ	Mon, May 21, 2018	56.04	57.05	55.71	56.39
628	NYSE	SQ	Fri, May 18, 2018	53.54	55.33	53.00	55.04
627	NYSE	SQ	Thu, May 17, 2018	56.50	57.19	54.60	54.82
626	NYSE	SQ	Wed, May 16, 2018	54.78	56.72	54.46	56.59
625	NYSE	SQ	Tue, May 15, 2018	54.02	55.00	53.13	54.65
624	NYSE	SQ	Mon, May 14, 2018	55.05	56.08	54.05	54.28
623	NYSE	SQ	Fri, May 11, 2018	54.54	55.48	54.01	54.73
622	NYSE	SQ	Thu, May 10, 2018	54.52	55.50	53.86	54.65
621	NYSE	SQ	Wed, May 9, 2018	53.15	54.89	52.43	54.26
620	NYSE	SQ	Tue, May 8, 2018	51.21	53.68	50.24	53.32
619	NYSE	SQ	Mon, May 7, 2018	49.10	51.82	49.05	51.12
618	NYSE	SQ	Fri, May 4, 2018	48.30	49.67	48.15	49.10
617	NYSE	SQ	Thu, May 3, 2018	46.70	49.48	46.50	49.21
616	NYSE	SQ	Wed, May 2, 2018	48.34	50.00	48.30	48.66
615	NYSE	SQ	Tue, May 1, 2018	47.11	48.50	46.69	48.20
614	NYSE	SQ	Mon, Apr 30, 2018	47.70	48.92	45.76	47.34
613	NYSE	SQ	Fri, Apr 27, 2018	48.00	48.77	47.19	47.57
612	NYSE	SQ	Thu, Apr 26, 2018	46.11	47.37	45.60	46.74
611	NYSE	SQ	Wed, Apr 25, 2018	46.80	46.90	43.72	44.75
610	NYSE	SQ	Tue, Apr 24, 2018	50.35	50.35	45.31	46.01
609	NYSE	SQ	Mon, Apr 23, 2018	51.80	51.99	50.12	50.35
608	NYSE	SQ	Fri, Apr 20, 2018	50.89	52.50	50.66	51.46
607	NYSE	SQ	Thu, Apr 19, 2018	51.13	51.58	50.09	50.63
606	NYSE	SQ	Wed, Apr 18, 2018	49.34	51.68	48.76	51.38
605	NYSE	SQ	Tue, Apr 17, 2018	47.93	49.69	47.87	49.13
604	NYSE	SQ	Mon, Apr 16, 2018	47.78	47.90	46.37	47.03
603	NYSE	SQ	Fri, Apr 13, 2018	50.34	50.42	47.21	47.50
602	NYSE	SQ	Thu, Apr 12, 2018	48.45	50.14	48.15	49.69
601	NYSE	SQ	Wed, Apr 11, 2018	47.67	48.99	47.46	47.76
600	NYSE	SQ	Tue, Apr 10, 2018	46.99	47.88	46.50	47.80
599	NYSE	SQ	Mon, Apr 9, 2018	46.13	47.19	45.83	45.89
598	NYSE	SQ	Fri, Apr 6, 2018	47.50	47.65	44.94	45.87
597	NYSE	SQ	Thu, Apr 5, 2018	48.30	48.88	47.57	48.02
596	NYSE	SQ	Wed, Apr 4, 2018	45.46	47.84	45.16	47.67
595	NYSE	SQ	Tue, Apr 3, 2018	48.70	48.87	46.75	47.58
594	NYSE	SQ	Mon, Apr 2, 2018	48.88	49.37	47.02	47.68
593	NYSE	SQ	Thu, Mar 29, 2018	47.85	49.79	47.65	49.20
592	NYSE	SQ	Wed, Mar 28, 2018	50.40	50.40	46.14	47.39
591	NYSE	SQ	Tue, Mar 27, 2018	54.86	55.15	50.35	51.06
590	NYSE	SQ	Mon, Mar 26, 2018	53.05	53.66	51.11	53.55
589	NYSE	SQ	Fri, Mar 23, 2018	54.06	54.63	51.12	51.67
588	NYSE	SQ	Thu, Mar 22, 2018	56.77	56.77	54.27	55.16
587	NYSE	SQ	Wed, Mar 21, 2018	57.81	58.46	56.52	57.09
586	NYSE	SQ	Tue, Mar 20, 2018	54.39	58.07	54.30	57.69
585	NYSE	SQ	Mon, Mar 19, 2018	54.78	55.89	53.15	54.58
584	NYSE	SQ	Fri, Mar 16, 2018	54.52	55.05	53.90	54.89
583	NYSE	SQ	Thu, Mar 15, 2018	55.10	55.54	54.09	54.84
582	NYSE	SQ	Wed, Mar 14, 2018	53.20	54.84	53.20	54.61
581	NYSE	SQ	Tue, Mar 13, 2018	53.40	53.65	50.76	51.83
580	NYSE	SQ	Mon, Mar 12, 2018	52.62	53.79	52.10	53.19
579	NYSE	SQ	Fri, Mar 9, 2018	52.70	53.22	52.15	52.49
578	NYSE	SQ	Thu, Mar 8, 2018	50.72	52.97	50.70	52.25
577	NYSE	SQ	Wed, Mar 7, 2018	48.70	51.89	48.55	50.72
576	NYSE	SQ	Tue, Mar 6, 2018	49.55	50.01	47.81	49.60
575	NYSE	SQ	Mon, Mar 5, 2018	45.46	50.50	45.44	50.42
574	NYSE	SQ	Fri, Mar 2, 2018	45.34	46.12	45.01	46.02
573	NYSE	SQ	Thu, Mar 1, 2018	46.00	46.25	44.29	46.01
572	NYSE	SQ	Wed, Feb 28, 2018	45.90	48.00	45.55	46.05
571	NYSE	SQ	Tue, Feb 27, 2018	46.56	47.11	45.41	45.91
570	NYSE	SQ	Mon, Feb 26, 2018	45.50	46.85	45.25	46.55
569	NYSE	SQ	Fri, Feb 23, 2018	45.02	45.46	44.22	44.86
568	NYSE	SQ	Thu, Feb 22, 2018	44.37	45.00	44.01	44.90
567	NYSE	SQ	Wed, Feb 21, 2018	45.85	45.90	43.80	44.10
566	NYSE	SQ	Tue, Feb 20, 2018	44.56	46.44	44.36	44.93
565	NYSE	SQ	Fri, Feb 16, 2018	44.03	45.19	43.54	44.11
564	NYSE	SQ	Thu, Feb 15, 2018	42.30	45.04	42.22	44.29
563	NYSE	SQ	Wed, Feb 14, 2018	41.81	42.49	40.72	41.85
562	NYSE	SQ	Tue, Feb 13, 2018	39.85	42.68	39.74	42.11
561	NYSE	SQ	Mon, Feb 12, 2018	39.81	40.46	38.80	39.92
560	NYSE	SQ	Fri, Feb 9, 2018	39.97	40.57	36.76	39.57
559	NYSE	SQ	Thu, Feb 8, 2018	42.85	42.85	39.50	39.50
558	NYSE	SQ	Wed, Feb 7, 2018	42.01	42.79	41.50	41.67
557	NYSE	SQ	Tue, Feb 6, 2018	39.92	41.98	39.10	41.61
556	NYSE	SQ	Mon, Feb 5, 2018	42.04	44.23	40.12	41.02
555	NYSE	SQ	Fri, Feb 2, 2018	43.90	45.35	43.35	43.61
554	NYSE	SQ	Thu, Feb 1, 2018	45.75	46.71	44.02	44.45
553	NYSE	SQ	Wed, Jan 31, 2018	45.97	47.50	45.80	46.91
552	NYSE	SQ	Tue, Jan 30, 2018	44.42	45.94	42.56	45.52
551	NYSE	SQ	Mon, Jan 29, 2018	46.08	46.25	44.90	45.43
550	NYSE	SQ	Fri, Jan 26, 2018	45.50	46.25	44.85	45.97
549	NYSE	SQ	Thu, Jan 25, 2018	44.83	45.49	44.03	45.12
548	NYSE	SQ	Wed, Jan 24, 2018	45.22	45.82	43.04	44.32
547	NYSE	SQ	Tue, Jan 23, 2018	45.06	45.67	43.50	45.01
546	NYSE	SQ	Mon, Jan 22, 2018	42.80	45.44	42.76	45.29
545	NYSE	SQ	Fri, Jan 19, 2018	42.17	42.98	41.66	42.56
544	NYSE	SQ	Thu, Jan 18, 2018	40.29	41.13	40.02	40.27
543	NYSE	SQ	Wed, Jan 17, 2018	39.32	40.31	39.22	40.06
542	NYSE	SQ	Tue, Jan 16, 2018	41.15	41.25	38.67	39.32
541	NYSE	SQ	Fri, Jan 12, 2018	42.37	42.50	41.01	41.25
540	NYSE	SQ	Thu, Jan 11, 2018	41.03	43.08	41.03	42.30
539	NYSE	SQ	Wed, Jan 10, 2018	40.62	41.20	40.00	40.84
538	NYSE	SQ	Tue, Jan 9, 2018	40.45	41.48	39.22	40.88
537	NYSE	SQ	Mon, Jan 8, 2018	41.00	41.91	39.81	40.76
536	NYSE	SQ	Fri, Jan 5, 2018	38.39	41.15	38.19	41.14
535	NYSE	SQ	Thu, Jan 4, 2018	38.30	38.66	37.40	38.10
534	NYSE	SQ	Wed, Jan 3, 2018	36.43	37.36	36.05	37.31
533	NYSE	SQ	Tue, Jan 2, 2018	34.70	36.24	34.68	36.17
532	NYSE	SQ	Fri, Dec 29, 2017	34.79	35.08	34.38	34.67
531	NYSE	SQ	Thu, Dec 28, 2017	35.92	36.10	34.96	35.13
530	NYSE	SQ	Wed, Dec 27, 2017	35.01	36.09	35.01	35.75
529	NYSE	SQ	Tue, Dec 26, 2017	35.00	35.50	34.72	35.05
528	NYSE	SQ	Fri, Dec 22, 2017	35.07	35.33	34.14	35.14
527	NYSE	SQ	Thu, Dec 21, 2017	35.68	36.47	35.66	35.87
526	NYSE	SQ	Wed, Dec 20, 2017	36.98	37.04	35.58	35.66
525	NYSE	SQ	Tue, Dec 19, 2017	38.10	38.10	36.52	36.92
524	NYSE	SQ	Mon, Dec 18, 2017	37.41	38.00	37.22	37.75
523	NYSE	SQ	Fri, Dec 15, 2017	37.30	37.65	36.87	37.03
522	NYSE	SQ	Thu, Dec 14, 2017	35.85	37.54	35.80	37.01
521	NYSE	SQ	Wed, Dec 13, 2017	38.17	38.45	36.07	36.19
520	NYSE	SQ	Tue, Dec 12, 2017	38.07	39.64	37.93	38.08
519	NYSE	SQ	Mon, Dec 11, 2017	38.01	38.68	37.70	38.30
518	NYSE	SQ	Fri, Dec 8, 2017	39.61	39.79	37.94	38.09
517	NYSE	SQ	Thu, Dec 7, 2017	37.97	39.46	37.96	38.73
516	NYSE	SQ	Wed, Dec 6, 2017	38.47	39.77	37.27	37.61
515	NYSE	SQ	Tue, Dec 5, 2017	36.75	38.59	36.74	37.73
514	NYSE	SQ	Mon, Dec 4, 2017	38.41	38.69	35.90	36.87
513	NYSE	SQ	Fri, Dec 1, 2017	39.34	39.55	36.72	38.22
512	NYSE	SQ	Thu, Nov 30, 2017	39.27	40.78	38.82	39.22
511	NYSE	SQ	Wed, Nov 29, 2017	43.20	43.39	37.18	39.13
510	NYSE	SQ	Tue, Nov 28, 2017	39.89	44.05	39.50	42.55
509	NYSE	SQ	Mon, Nov 27, 2017	47.21	47.40	40.37	41.02
508	NYSE	SQ	Fri, Nov 24, 2017	48.61	49.56	48.11	48.86
507	NYSE	SQ	Wed, Nov 22, 2017	49.53	49.55	46.10	48.81
506	NYSE	SQ	Tue, Nov 21, 2017	46.00	48.24	45.70	48.06
505	NYSE	SQ	Mon, Nov 20, 2017	44.99	46.06	44.58	45.21
504	NYSE	SQ	Fri, Nov 17, 2017	42.49	45.74	42.44	44.18
503	NYSE	SQ	Thu, Nov 16, 2017	40.95	41.97	40.52	41.90
502	NYSE	SQ	Wed, Nov 15, 2017	41.15	41.80	40.17	40.66
501	NYSE	SQ	Tue, Nov 14, 2017	39.98	40.50	39.51	39.74
500	NYSE	SQ	Mon, Nov 13, 2017	39.13	40.19	38.31	39.98
499	NYSE	SQ	Fri, Nov 10, 2017	37.65	39.73	37.39	39.21
498	NYSE	SQ	Thu, Nov 9, 2017	36.45	38.01	34.83	37.96
497	NYSE	SQ	Wed, Nov 8, 2017	36.94	37.16	36.00	36.71
496	NYSE	SQ	Tue, Nov 7, 2017	37.69	37.69	36.29	36.76
495	NYSE	SQ	Mon, Nov 6, 2017	37.31	37.75	36.80	37.18
494	NYSE	SQ	Fri, Nov 3, 2017	36.23	36.98	35.91	36.89
493	NYSE	SQ	Thu, Nov 2, 2017	35.87	36.36	34.75	36.07
492	NYSE	SQ	Wed, Nov 1, 2017	37.48	37.52	35.87	36.47
491	NYSE	SQ	Tue, Oct 31, 2017	35.82	37.44	35.82	37.19
490	NYSE	SQ	Mon, Oct 30, 2017	35.80	35.81	34.66	35.75
489	NYSE	SQ	Fri, Oct 27, 2017	34.69	35.29	34.22	35.20
488	NYSE	SQ	Thu, Oct 26, 2017	33.00	34.75	32.82	34.11
487	NYSE	SQ	Wed, Oct 25, 2017	32.99	32.99	32.20	32.90
486	NYSE	SQ	Tue, Oct 24, 2017	32.80	32.84	32.50	32.71
485	NYSE	SQ	Mon, Oct 23, 2017	32.74	32.98	32.46	32.53
484	NYSE	SQ	Fri, Oct 20, 2017	32.61	32.75	32.20	32.50
483	NYSE	SQ	Thu, Oct 19, 2017	32.09	32.26	31.44	32.12
482	NYSE	SQ	Wed, Oct 18, 2017	33.02	33.06	32.34	32.52
481	NYSE	SQ	Tue, Oct 17, 2017	33.25	33.31	32.13	32.69
480	NYSE	SQ	Mon, Oct 16, 2017	32.95	33.30	32.58	33.22
479	NYSE	SQ	Fri, Oct 13, 2017	33.22	33.22	32.41	32.81
478	NYSE	SQ	Thu, Oct 12, 2017	32.35	33.16	32.21	32.81
477	NYSE	SQ	Wed, Oct 11, 2017	31.34	32.00	31.21	32.00
476	NYSE	SQ	Tue, Oct 10, 2017	31.44	31.44	30.65	31.32
475	NYSE	SQ	Mon, Oct 9, 2017	30.77	31.52	30.76	31.07
474	NYSE	SQ	Fri, Oct 6, 2017	30.55	30.88	30.50	30.76
473	NYSE	SQ	Thu, Oct 5, 2017	30.18	30.90	30.00	30.76
472	NYSE	SQ	Wed, Oct 4, 2017	30.03	30.40	29.56	30.15
471	NYSE	SQ	Tue, Oct 3, 2017	29.45	30.03	29.37	29.94
470	NYSE	SQ	Mon, Oct 2, 2017	28.80	29.55	28.78	29.39
469	NYSE	SQ	Fri, Sep 29, 2017	28.51	28.88	28.27	28.81
468	NYSE	SQ	Thu, Sep 28, 2017	28.45	28.57	27.96	28.49
467	NYSE	SQ	Wed, Sep 27, 2017	28.46	28.55	27.81	28.07
466	NYSE	SQ	Tue, Sep 26, 2017	27.88	28.48	27.38	27.61
465	NYSE	SQ	Mon, Sep 25, 2017	28.75	28.76	27.21	27.45
464	NYSE	SQ	Fri, Sep 22, 2017	28.40	28.94	28.31	28.75
463	NYSE	SQ	Thu, Sep 21, 2017	28.38	28.50	28.07	28.40
462	NYSE	SQ	Wed, Sep 20, 2017	28.53	28.67	28.22	28.47
461	NYSE	SQ	Tue, Sep 19, 2017	28.70	28.85	28.35	28.56
460	NYSE	SQ	Mon, Sep 18, 2017	28.59	29.00	28.50	28.69
459	NYSE	SQ	Fri, Sep 15, 2017	28.23	28.73	28.01	28.50
458	NYSE	SQ	Thu, Sep 14, 2017	27.47	28.80	27.28	28.64
457	NYSE	SQ	Wed, Sep 13, 2017	27.40	27.50	26.67	27.49
456	NYSE	SQ	Tue, Sep 12, 2017	27.60	27.64	26.80	27.27
455	NYSE	SQ	Mon, Sep 11, 2017	26.80	27.66	26.78	27.57
454	NYSE	SQ	Fri, Sep 8, 2017	26.47	26.99	26.40	26.53
453	NYSE	SQ	Thu, Sep 7, 2017	26.12	26.69	25.86	26.30
452	NYSE	SQ	Wed, Sep 6, 2017	25.90	26.17	25.72	26.05
451	NYSE	SQ	Tue, Sep 5, 2017	25.75	25.82	25.24	25.77
450	NYSE	SQ	Fri, Sep 1, 2017	26.10	26.25	25.66	25.93
449	NYSE	SQ	Thu, Aug 31, 2017	25.90	26.49	25.87	26.11
448	NYSE	SQ	Wed, Aug 30, 2017	25.43	25.91	25.18	25.76
447	NYSE	SQ	Tue, Aug 29, 2017	24.76	25.10	24.64	25.04
446	NYSE	SQ	Mon, Aug 28, 2017	25.11	25.15	24.80	24.91
445	NYSE	SQ	Fri, Aug 25, 2017	25.85	25.88	24.92	24.99
444	NYSE	SQ	Thu, Aug 24, 2017	25.70	25.85	25.35	25.66
443	NYSE	SQ	Wed, Aug 23, 2017	25.30	25.88	25.20	25.48
442	NYSE	SQ	Tue, Aug 22, 2017	24.72	25.34	24.70	25.34
441	NYSE	SQ	Mon, Aug 21, 2017	24.92	25.00	24.22	24.46
440	NYSE	SQ	Fri, Aug 18, 2017	24.78	25.08	24.64	24.83
439	NYSE	SQ	Thu, Aug 17, 2017	25.00	25.47	24.51	24.54
438	NYSE	SQ	Wed, Aug 16, 2017	25.08	25.18	24.87	24.99
437	NYSE	SQ	Tue, Aug 15, 2017	25.36	25.38	24.80	24.83
436	NYSE	SQ	Mon, Aug 14, 2017	25.25	25.47	25.03	25.20
435	NYSE	SQ	Fri, Aug 11, 2017	24.41	25.09	24.36	24.82
434	NYSE	SQ	Thu, Aug 10, 2017	25.49	25.50	24.58	24.65
433	NYSE	SQ	Wed, Aug 9, 2017	25.80	25.86	25.37	25.59
432	NYSE	SQ	Tue, Aug 8, 2017	25.90	26.27	25.47	26.02
431	NYSE	SQ	Mon, Aug 7, 2017	25.34	25.85	25.30	25.68
430	NYSE	SQ	Fri, Aug 4, 2017	25.27	25.77	25.00	25.21
429	NYSE	SQ	Thu, Aug 3, 2017	25.40	25.84	24.70	25.22
428	NYSE	SQ	Wed, Aug 2, 2017	27.25	27.30	25.60	26.46
427	NYSE	SQ	Tue, Aug 1, 2017	26.58	26.90	26.39	26.81
426	NYSE	SQ	Mon, Jul 31, 2017	26.47	26.84	26.03	26.35
425	NYSE	SQ	Fri, Jul 28, 2017	26.10	26.58	25.60	26.20
424	NYSE	SQ	Thu, Jul 27, 2017	27.94	27.97	25.20	25.92
423	NYSE	SQ	Wed, Jul 26, 2017	26.93	27.68	26.85	27.31
422	NYSE	SQ	Tue, Jul 25, 2017	26.85	26.92	26.35	26.89
421	NYSE	SQ	Mon, Jul 24, 2017	26.85	27.00	26.22	26.75
420	NYSE	SQ	Fri, Jul 21, 2017	26.54	27.11	26.37	26.85
419	NYSE	SQ	Thu, Jul 20, 2017	26.44	26.55	26.22	26.39
418	NYSE	SQ	Wed, Jul 19, 2017	26.75	26.77	26.20	26.36
417	NYSE	SQ	Tue, Jul 18, 2017	26.30	26.79	26.17	26.59
416	NYSE	SQ	Mon, Jul 17, 2017	26.49	26.62	26.06	26.19
415	NYSE	SQ	Fri, Jul 14, 2017	26.03	26.65	25.97	26.33
414	NYSE	SQ	Thu, Jul 13, 2017	26.18	26.50	25.66	25.98
413	NYSE	SQ	Wed, Jul 12, 2017	25.61	26.44	25.16	26.21
412	NYSE	SQ	Tue, Jul 11, 2017	24.00	25.56	23.81	25.44
411	NYSE	SQ	Mon, Jul 10, 2017	23.58	24.13	23.44	23.94
410	NYSE	SQ	Fri, Jul 7, 2017	23.43	23.82	23.39	23.59
409	NYSE	SQ	Thu, Jul 6, 2017	23.72	23.90	23.19	23.22
408	NYSE	SQ	Wed, Jul 5, 2017	23.30	24.16	23.05	23.76
407	NYSE	SQ	Mon, Jul 3, 2017	23.55	23.60	22.66	22.83
406	NYSE	SQ	Fri, Jun 30, 2017	23.45	23.67	23.30	23.46
405	NYSE	SQ	Thu, Jun 29, 2017	24.27	24.30	23.23	23.40
404	NYSE	SQ	Wed, Jun 28, 2017	23.64	24.34	23.40	24.30
403	NYSE	SQ	Tue, Jun 27, 2017	23.93	24.24	23.21	23.32
402	NYSE	SQ	Mon, Jun 26, 2017	24.33	24.50	23.84	23.93
401	NYSE	SQ	Fri, Jun 23, 2017	24.33	24.42	23.88	24.17
400	NYSE	SQ	Thu, Jun 22, 2017	24.23	24.35	23.93	24.28
399	NYSE	SQ	Wed, Jun 21, 2017	24.04	24.34	23.96	24.16
398	NYSE	SQ	Tue, Jun 20, 2017	24.25	24.46	23.58	23.85
397	NYSE	SQ	Mon, Jun 19, 2017	23.62	24.23	23.56	24.20
396	NYSE	SQ	Fri, Jun 16, 2017	23.58	23.99	23.31	23.56
395	NYSE	SQ	Thu, Jun 15, 2017	23.12	24.17	22.45	23.99
394	NYSE	SQ	Wed, Jun 14, 2017	23.59	23.67	23.03	23.47
393	NYSE	SQ	Tue, Jun 13, 2017	24.11	24.20	23.34	23.48
392	NYSE	SQ	Mon, Jun 12, 2017	22.70	23.74	22.41	23.60
391	NYSE	SQ	Fri, Jun 9, 2017	24.72	24.97	22.41	23.03
390	NYSE	SQ	Thu, Jun 8, 2017	24.31	24.83	24.07	24.78
389	NYSE	SQ	Wed, Jun 7, 2017	24.45	24.50	23.70	24.29
388	NYSE	SQ	Tue, Jun 6, 2017	23.50	24.44	23.49	24.21
387	NYSE	SQ	Mon, Jun 5, 2017	23.11	23.73	22.85	23.39
386	NYSE	SQ	Fri, Jun 2, 2017	23.20	23.23	22.55	23.20
385	NYSE	SQ	Thu, Jun 1, 2017	23.05	23.24	22.74	23.23
384	NYSE	SQ	Wed, May 31, 2017	23.07	23.57	22.81	22.99
383	NYSE	SQ	Tue, May 30, 2017	22.37	22.86	22.28	22.74
382	NYSE	SQ	Fri, May 26, 2017	22.34	22.61	22.22	22.33
381	NYSE	SQ	Thu, May 25, 2017	21.97	22.73	21.93	22.33
380	NYSE	SQ	Wed, May 24, 2017	21.64	21.98	21.42	21.92
379	NYSE	SQ	Tue, May 23, 2017	20.98	21.75	20.90	21.64
378	NYSE	SQ	Mon, May 22, 2017	19.98	21.00	19.98	20.95
377	NYSE	SQ	Fri, May 19, 2017	19.88	20.00	19.73	19.91
376	NYSE	SQ	Thu, May 18, 2017	19.53	19.94	19.45	19.68
375	NYSE	SQ	Wed, May 17, 2017	19.87	20.16	19.53	19.56
374	NYSE	SQ	Tue, May 16, 2017	20.25	20.69	20.13	20.34
373	NYSE	SQ	Mon, May 15, 2017	20.19	20.39	20.12	20.25
372	NYSE	SQ	Fri, May 12, 2017	19.75	20.50	19.75	20.08
371	NYSE	SQ	Thu, May 11, 2017	19.95	19.99	19.55	19.71
370	NYSE	SQ	Wed, May 10, 2017	19.73	19.97	19.65	19.95
369	NYSE	SQ	Tue, May 9, 2017	19.64	20.05	19.52	19.80
368	NYSE	SQ	Mon, May 8, 2017	19.73	19.84	19.47	19.56
367	NYSE	SQ	Fri, May 5, 2017	19.75	19.90	19.35	19.78
366	NYSE	SQ	Thu, May 4, 2017	19.23	20.42	19.18	19.90
365	NYSE	SQ	Wed, May 3, 2017	18.90	18.90	18.08	18.28
364	NYSE	SQ	Tue, May 2, 2017	18.97	19.03	18.47	18.81
363	NYSE	SQ	Mon, May 1, 2017	18.33	18.80	18.15	18.61
362	NYSE	SQ	Fri, Apr 28, 2017	18.32	18.40	17.95	18.24
361	NYSE	SQ	Thu, Apr 27, 2017	18.18	18.46	18.15	18.23
360	NYSE	SQ	Wed, Apr 26, 2017	18.25	18.25	17.92	18.08
359	NYSE	SQ	Tue, Apr 25, 2017	17.97	18.30	17.82	18.22
358	NYSE	SQ	Mon, Apr 24, 2017	17.75	17.94	17.58	17.85
357	NYSE	SQ	Fri, Apr 21, 2017	17.83	17.83	17.32	17.49
356	NYSE	SQ	Thu, Apr 20, 2017	17.31	17.75	17.30	17.71
355	NYSE	SQ	Wed, Apr 19, 2017	17.00	17.43	16.98	17.20
354	NYSE	SQ	Tue, Apr 18, 2017	17.01	17.04	16.87	16.98
353	NYSE	SQ	Mon, Apr 17, 2017	16.92	17.10	16.82	17.08
352	NYSE	SQ	Thu, Apr 13, 2017	17.27	17.37	16.75	16.92
351	NYSE	SQ	Wed, Apr 12, 2017	16.88	17.51	16.78	17.30
350	NYSE	SQ	Tue, Apr 11, 2017	16.93	16.99	16.66	16.92
349	NYSE	SQ	Mon, Apr 10, 2017	16.78	17.10	16.78	16.99
348	NYSE	SQ	Fri, Apr 7, 2017	17.00	17.00	16.69	16.69
347	NYSE	SQ	Thu, Apr 6, 2017	16.84	17.01	16.69	17.00
346	NYSE	SQ	Wed, Apr 5, 2017	17.05	17.08	16.74	16.75
345	NYSE	SQ	Tue, Apr 4, 2017	16.97	17.18	16.93	17.04
344	NYSE	SQ	Mon, Apr 3, 2017	17.24	17.30	16.69	17.03
343	NYSE	SQ	Fri, Mar 31, 2017	17.32	17.42	17.22	17.28
342	NYSE	SQ	Thu, Mar 30, 2017	17.25	17.40	17.12	17.32
341	NYSE	SQ	Wed, Mar 29, 2017	17.22	17.59	17.19	17.22
340	NYSE	SQ	Tue, Mar 28, 2017	17.38	17.50	16.92	17.23
339	NYSE	SQ	Mon, Mar 27, 2017	16.37	17.27	16.22	17.25
338	NYSE	SQ	Fri, Mar 24, 2017	16.75	16.94	16.47	16.59
337	NYSE	SQ	Thu, Mar 23, 2017	16.40	17.03	16.40	16.61
336	NYSE	SQ	Wed, Mar 22, 2017	16.46	16.57	16.11	16.41
335	NYSE	SQ	Tue, Mar 21, 2017	17.25	17.28	16.40	16.51
334	NYSE	SQ	Mon, Mar 20, 2017	17.28	17.37	17.17	17.24
333	NYSE	SQ	Fri, Mar 17, 2017	17.18	17.34	17.06	17.28
332	NYSE	SQ	Thu, Mar 16, 2017	17.00	17.28	17.00	17.21
331	NYSE	SQ	Wed, Mar 15, 2017	16.80	17.00	16.74	16.95
330	NYSE	SQ	Tue, Mar 14, 2017	16.95	16.95	16.64	16.77
329	NYSE	SQ	Mon, Mar 13, 2017	16.91	17.09	16.83	16.93
328	NYSE	SQ	Fri, Mar 10, 2017	17.14	17.18	16.83	16.91
327	NYSE	SQ	Thu, Mar 9, 2017	16.85	17.21	16.70	17.07
326	NYSE	SQ	Wed, Mar 8, 2017	16.76	17.00	16.70	16.83
325	NYSE	SQ	Tue, Mar 7, 2017	16.90	16.90	16.50	16.76
324	NYSE	SQ	Mon, Mar 6, 2017	16.91	17.16	16.71	16.86
323	NYSE	SQ	Fri, Mar 3, 2017	16.83	17.20	16.57	16.89
322	NYSE	SQ	Thu, Mar 2, 2017	17.20	17.35	16.98	16.99
321	NYSE	SQ	Wed, Mar 1, 2017	17.53	17.64	17.06	17.22
320	NYSE	SQ	Tue, Feb 28, 2017	17.79	17.79	17.27	17.32
319	NYSE	SQ	Mon, Feb 27, 2017	17.42	18.17	17.31	17.93
318	NYSE	SQ	Fri, Feb 24, 2017	16.95	17.63	16.90	17.43
317	NYSE	SQ	Thu, Feb 23, 2017	16.67	17.75	16.32	17.15
316	NYSE	SQ	Wed, Feb 22, 2017	14.75	15.22	14.60	15.04
315	NYSE	SQ	Tue, Feb 21, 2017	14.63	14.66	14.34	14.63
314	NYSE	SQ	Fri, Feb 17, 2017	14.02	14.60	13.99	14.47
313	NYSE	SQ	Thu, Feb 16, 2017	14.30	14.35	13.84	13.89
312	NYSE	SQ	Wed, Feb 15, 2017	14.31	14.41	14.21	14.31
311	NYSE	SQ	Tue, Feb 14, 2017	14.47	14.52	14.03	14.33
310	NYSE	SQ	Mon, Feb 13, 2017	14.65	15.04	14.45	14.50
309	NYSE	SQ	Fri, Feb 10, 2017	14.74	14.74	14.53	14.61
308	NYSE	SQ	Thu, Feb 9, 2017	14.50	14.75	14.47	14.73
307	NYSE	SQ	Wed, Feb 8, 2017	14.44	14.56	14.35	14.47
306	NYSE	SQ	Tue, Feb 7, 2017	14.38	14.50	14.26	14.40
305	NYSE	SQ	Mon, Feb 6, 2017	14.29	14.50	14.03	14.40
304	NYSE	SQ	Fri, Feb 3, 2017	14.29	14.44	14.11	14.28
303	NYSE	SQ	Thu, Feb 2, 2017	14.25	14.50	14.19	14.36
302	NYSE	SQ	Wed, Feb 1, 2017	14.49	14.57	14.18	14.36
301	NYSE	SQ	Tue, Jan 31, 2017	14.40	14.77	14.37	14.62
300	NYSE	SQ	Mon, Jan 30, 2017	14.46	14.49	14.18	14.45
299	NYSE	SQ	Fri, Jan 27, 2017	14.47	14.55	14.27	14.53
298	NYSE	SQ	Thu, Jan 26, 2017	14.50	14.63	14.13	14.41
297	NYSE	SQ	Wed, Jan 25, 2017	14.69	14.99	14.52	14.60
296	NYSE	SQ	Tue, Jan 24, 2017	14.61	14.75	14.43	14.66
295	NYSE	SQ	Mon, Jan 23, 2017	14.90	14.96	14.57	14.61
294	NYSE	SQ	Fri, Jan 20, 2017	14.75	15.00	14.72	14.89
293	NYSE	SQ	Thu, Jan 19, 2017	14.64	14.89	14.60	14.73
292	NYSE	SQ	Wed, Jan 18, 2017	14.80	14.84	14.62	14.64
291	NYSE	SQ	Tue, Jan 17, 2017	14.69	14.77	14.54	14.69
290	NYSE	SQ	Fri, Jan 13, 2017	14.79	14.92	14.69	14.75
289	NYSE	SQ	Thu, Jan 12, 2017	14.84	14.88	14.55	14.74
288	NYSE	SQ	Wed, Jan 11, 2017	14.95	14.99	14.71	14.90
287	NYSE	SQ	Tue, Jan 10, 2017	15.09	15.49	14.70	14.91
286	NYSE	SQ	Mon, Jan 9, 2017	14.98	15.20	14.85	15.06
285	NYSE	SQ	Fri, Jan 6, 2017	14.56	15.07	14.53	15.00
284	NYSE	SQ	Thu, Jan 5, 2017	14.25	14.61	14.01	14.56
283	NYSE	SQ	Wed, Jan 4, 2017	13.86	14.26	13.73	14.25
282	NYSE	SQ	Tue, Jan 3, 2017	13.82	14.02	13.66	13.81
281	NYSE	SQ	Fri, Dec 30, 2016	13.71	13.77	13.53	13.63
280	NYSE	SQ	Thu, Dec 29, 2016	13.94	14.11	13.64	13.73
279	NYSE	SQ	Wed, Dec 28, 2016	14.08	14.12	13.85	13.95
278	NYSE	SQ	Tue, Dec 27, 2016	14.12	14.25	14.00	14.00
277	NYSE	SQ	Fri, Dec 23, 2016	13.94	14.24	13.88	14.07
276	NYSE	SQ	Thu, Dec 22, 2016	14.33	14.34	13.93	14.05
275	NYSE	SQ	Wed, Dec 21, 2016	14.45	14.54	14.27	14.38
274	NYSE	SQ	Tue, Dec 20, 2016	14.73	14.82	14.41	14.48
273	NYSE	SQ	Mon, Dec 19, 2016	14.35	14.60	14.30	14.36
272	NYSE	SQ	Fri, Dec 16, 2016	14.29	14.47	14.23	14.38
271	NYSE	SQ	Thu, Dec 15, 2016	13.78	14.37	13.75	14.13
270	NYSE	SQ	Wed, Dec 14, 2016	13.93	14.19	13.80	13.83
269	NYSE	SQ	Tue, Dec 13, 2016	13.74	14.11	13.73	14.07
268	NYSE	SQ	Mon, Dec 12, 2016	13.93	14.09	13.65	13.85
267	NYSE	SQ	Fri, Dec 9, 2016	13.98	13.99	13.73	13.89
266	NYSE	SQ	Thu, Dec 8, 2016	14.12	14.17	13.70	13.94
265	NYSE	SQ	Wed, Dec 7, 2016	13.49	14.16	13.40	14.12
264	NYSE	SQ	Tue, Dec 6, 2016	13.21	13.33	13.03	13.27
263	NYSE	SQ	Mon, Dec 5, 2016	13.18	13.40	13.08	13.20
262	NYSE	SQ	Fri, Dec 2, 2016	12.93	13.28	12.93	13.06
261	NYSE	SQ	Thu, Dec 1, 2016	12.74	12.88	12.46	12.71
260	NYSE	SQ	Wed, Nov 30, 2016	12.47	13.00	12.46	12.94
259	NYSE	SQ	Tue, Nov 29, 2016	12.53	12.69	12.38	12.46
258	NYSE	SQ	Mon, Nov 28, 2016	12.65	12.84	12.51	12.53
257	NYSE	SQ	Fri, Nov 25, 2016	12.51	12.77	12.49	12.75
256	NYSE	SQ	Wed, Nov 23, 2016	12.40	12.50	12.32	12.43
255	NYSE	SQ	Tue, Nov 22, 2016	12.25	12.51	12.25	12.46
254	NYSE	SQ	Mon, Nov 21, 2016	12.24	12.36	12.08	12.22
253	NYSE	SQ	Fri, Nov 18, 2016	12.26	12.47	12.15	12.16
252	NYSE	SQ	Thu, Nov 17, 2016	11.88	12.36	11.88	12.22
251	NYSE	SQ	Wed, Nov 16, 2016	12.00	12.05	11.76	12.04
250	NYSE	SQ	Tue, Nov 15, 2016	12.32	12.49	12.02	12.03
249	NYSE	SQ	Mon, Nov 14, 2016	12.12	12.62	12.12	12.35
248	NYSE	SQ	Fri, Nov 11, 2016	11.63	11.95	11.43	11.88
247	NYSE	SQ	Thu, Nov 10, 2016	12.05	12.11	11.58	11.65
246	NYSE	SQ	Wed, Nov 9, 2016	11.69	12.19	11.67	12.00
245	NYSE	SQ	Tue, Nov 8, 2016	12.16	12.40	12.12	12.34
244	NYSE	SQ	Mon, Nov 7, 2016	12.26	12.44	12.19	12.22
243	NYSE	SQ	Fri, Nov 4, 2016	11.96	12.30	11.94	12.18
242	NYSE	SQ	Thu, Nov 3, 2016	11.69	12.05	11.67	11.99
241	NYSE	SQ	Wed, Nov 2, 2016	11.45	11.89	11.29	11.78
240	NYSE	SQ	Tue, Nov 1, 2016	11.20	11.35	11.00	11.07
239	NYSE	SQ	Mon, Oct 31, 2016	11.14	11.25	11.06	11.20
238	NYSE	SQ	Fri, Oct 28, 2016	11.15	11.32	11.05	11.14
237	NYSE	SQ	Thu, Oct 27, 2016	11.25	11.25	11.08	11.15
236	NYSE	SQ	Wed, Oct 26, 2016	11.05	11.21	11.00	11.21
235	NYSE	SQ	Tue, Oct 25, 2016	11.31	11.32	11.01	11.07
234	NYSE	SQ	Mon, Oct 24, 2016	11.36	11.50	11.22	11.35
233	NYSE	SQ	Fri, Oct 21, 2016	11.14	11.34	11.04	11.32
232	NYSE	SQ	Thu, Oct 20, 2016	11.30	11.38	11.10	11.19
231	NYSE	SQ	Wed, Oct 19, 2016	11.28	11.34	11.16	11.30
230	NYSE	SQ	Tue, Oct 18, 2016	11.01	11.38	11.01	11.34
229	NYSE	SQ	Mon, Oct 17, 2016	11.02	11.14	10.88	10.93
228	NYSE	SQ	Fri, Oct 14, 2016	11.24	11.35	11.07	11.12
227	NYSE	SQ	Thu, Oct 13, 2016	11.16	11.33	11.06	11.19
226	NYSE	SQ	Wed, Oct 12, 2016	11.15	11.28	11.07	11.27
225	NYSE	SQ	Tue, Oct 11, 2016	11.42	11.50	11.14	11.18
224	NYSE	SQ	Mon, Oct 10, 2016	11.54	11.73	11.44	11.47
223	NYSE	SQ	Fri, Oct 7, 2016	11.40	11.49	11.28	11.48
222	NYSE	SQ	Thu, Oct 6, 2016	11.55	11.64	11.29	11.52
221	NYSE	SQ	Wed, Oct 5, 2016	11.65	11.76	11.55	11.69
220	NYSE	SQ	Tue, Oct 4, 2016	11.63	11.85	11.58	11.63
219	NYSE	SQ	Mon, Oct 3, 2016	11.61	11.82	11.52	11.67
218	NYSE	SQ	Fri, Sep 30, 2016	11.69	11.74	11.59	11.66
217	NYSE	SQ	Thu, Sep 29, 2016	11.80	11.81	11.59	11.64
216	NYSE	SQ	Wed, Sep 28, 2016	11.93	12.02	11.56	11.83
215	NYSE	SQ	Tue, Sep 27, 2016	11.52	11.82	11.51	11.78
214	NYSE	SQ	Mon, Sep 26, 2016	11.83	11.83	11.51	11.55
213	NYSE	SQ	Fri, Sep 23, 2016	11.74	11.94	11.55	11.83
212	NYSE	SQ	Thu, Sep 22, 2016	11.90	11.97	11.66	11.68
211	NYSE	SQ	Wed, Sep 21, 2016	11.66	11.90	11.58	11.90
210	NYSE	SQ	Tue, Sep 20, 2016	11.55	11.71	11.50	11.66
209	NYSE	SQ	Mon, Sep 19, 2016	11.46	11.61	11.36	11.55
208	NYSE	SQ	Fri, Sep 16, 2016	11.35	11.56	11.30	11.37
207	NYSE	SQ	Thu, Sep 15, 2016	11.25	11.38	11.14	11.38
206	NYSE	SQ	Wed, Sep 14, 2016	11.28	11.35	11.02	11.28
205	NYSE	SQ	Tue, Sep 13, 2016	11.30	11.40	11.11	11.23
204	NYSE	SQ	Mon, Sep 12, 2016	11.15	11.35	11.02	11.33
203	NYSE	SQ	Fri, Sep 9, 2016	11.67	11.68	11.16	11.27
202	NYSE	SQ	Thu, Sep 8, 2016	11.90	11.91	11.74	11.78
201	NYSE	SQ	Wed, Sep 7, 2016	11.83	11.97	11.83	11.93
200	NYSE	SQ	Tue, Sep 6, 2016	12.05	12.16	11.79	11.83
199	NYSE	SQ	Fri, Sep 2, 2016	12.05	12.07	11.90	12.05
198	NYSE	SQ	Thu, Sep 1, 2016	12.21	12.24	11.99	12.00
197	NYSE	SQ	Wed, Aug 31, 2016	12.04	12.22	12.02	12.19
196	NYSE	SQ	Tue, Aug 30, 2016	11.98	12.09	11.97	12.07
195	NYSE	SQ	Mon, Aug 29, 2016	11.84	12.32	11.79	12.01
194	NYSE	SQ	Fri, Aug 26, 2016	12.31	12.32	11.91	12.04
193	NYSE	SQ	Thu, Aug 25, 2016	12.18	12.41	12.12	12.31
192	NYSE	SQ	Wed, Aug 24, 2016	12.40	12.40	12.11	12.16
191	NYSE	SQ	Tue, Aug 23, 2016	12.35	12.54	12.15	12.39
190	NYSE	SQ	Mon, Aug 22, 2016	11.78	11.86	11.59	11.82
189	NYSE	SQ	Fri, Aug 19, 2016	11.93	12.00	11.78	11.80
188	NYSE	SQ	Thu, Aug 18, 2016	11.38	11.85	11.37	11.75
187	NYSE	SQ	Wed, Aug 17, 2016	11.54	11.61	11.33	11.40
186	NYSE	SQ	Tue, Aug 16, 2016	11.54	11.75	11.50	11.64
185	NYSE	SQ	Mon, Aug 15, 2016	11.62	11.66	11.25	11.48
184	NYSE	SQ	Fri, Aug 12, 2016	11.33	11.74	11.23	11.66
183	NYSE	SQ	Thu, Aug 11, 2016	11.08	11.45	11.08	11.37
182	NYSE	SQ	Wed, Aug 10, 2016	11.26	11.26	10.98	11.07
181	NYSE	SQ	Tue, Aug 9, 2016	11.27	11.43	11.19	11.30
180	NYSE	SQ	Mon, Aug 8, 2016	11.13	11.45	11.04	11.26
179	NYSE	SQ	Fri, Aug 5, 2016	11.32	11.47	10.85	11.15
178	NYSE	SQ	Thu, Aug 4, 2016	12.09	12.28	11.26	11.32
177	NYSE	SQ	Wed, Aug 3, 2016	10.05	10.47	10.01	10.44
176	NYSE	SQ	Tue, Aug 2, 2016	9.91	10.23	9.85	10.05
175	NYSE	SQ	Mon, Aug 1, 2016	10.02	10.32	10.02	10.19
174	NYSE	SQ	Fri, Jul 29, 2016	10.13	10.15	9.90	10.07
173	NYSE	SQ	Thu, Jul 28, 2016	10.10	10.28	10.07	10.12
172	NYSE	SQ	Wed, Jul 27, 2016	10.20	10.30	10.02	10.13
171	NYSE	SQ	Tue, Jul 26, 2016	9.77	10.18	9.75	10.10
170	NYSE	SQ	Mon, Jul 25, 2016	9.71	10.18	9.65	9.85
169	NYSE	SQ	Fri, Jul 22, 2016	9.50	9.79	9.50	9.73
168	NYSE	SQ	Thu, Jul 21, 2016	9.59	9.89	9.42	9.46
167	NYSE	SQ	Wed, Jul 20, 2016	9.34	9.65	9.31	9.58
166	NYSE	SQ	Tue, Jul 19, 2016	9.24	9.44	9.22	9.35
165	NYSE	SQ	Mon, Jul 18, 2016	9.12	9.34	9.10	9.27
164	NYSE	SQ	Fri, Jul 15, 2016	9.33	9.34	9.10	9.17
163	NYSE	SQ	Thu, Jul 14, 2016	9.31	9.50	9.30	9.37
162	NYSE	SQ	Wed, Jul 13, 2016	9.40	9.50	9.21	9.29
161	NYSE	SQ	Tue, Jul 12, 2016	9.25	9.40	9.22	9.40
160	NYSE	SQ	Mon, Jul 11, 2016	9.35	9.45	9.16	9.24
159	NYSE	SQ	Fri, Jul 8, 2016	9.40	9.40	9.17	9.30
158	NYSE	SQ	Thu, Jul 7, 2016	9.02	9.20	8.91	9.08
157	NYSE	SQ	Wed, Jul 6, 2016	8.85	9.05	8.78	9.00
156	NYSE	SQ	Tue, Jul 5, 2016	9.20	9.20	8.91	8.94
155	NYSE	SQ	Fri, Jul 1, 2016	9.20	9.42	9.09	9.27
154	NYSE	SQ	Thu, Jun 30, 2016	9.24	9.24	9.00	9.05
153	NYSE	SQ	Wed, Jun 29, 2016	9.00	9.32	8.91	9.30
152	NYSE	SQ	Tue, Jun 28, 2016	8.75	9.03	8.71	8.90
151	NYSE	SQ	Mon, Jun 27, 2016	8.72	8.72	8.42	8.62
150	NYSE	SQ	Fri, Jun 24, 2016	8.68	8.90	8.52	8.77
149	NYSE	SQ	Thu, Jun 23, 2016	9.05	9.16	8.85	9.13
148	NYSE	SQ	Wed, Jun 22, 2016	9.28	9.42	8.75	8.78
147	NYSE	SQ	Tue, Jun 21, 2016	9.20	9.38	9.12	9.35
146	NYSE	SQ	Mon, Jun 20, 2016	8.99	9.28	8.82	9.20
145	NYSE	SQ	Fri, Jun 17, 2016	8.94	9.32	8.91	9.04
144	NYSE	SQ	Thu, Jun 16, 2016	8.65	9.11	8.64	9.05
143	NYSE	SQ	Wed, Jun 15, 2016	8.89	9.14	8.68	9.06
142	NYSE	SQ	Tue, Jun 14, 2016	8.98	9.06	8.80	8.89
141	NYSE	SQ	Mon, Jun 13, 2016	9.12	9.26	8.87	8.92
140	NYSE	SQ	Fri, Jun 10, 2016	9.27	9.44	9.05	9.14
139	NYSE	SQ	Thu, Jun 9, 2016	9.48	9.59	9.30	9.34
138	NYSE	SQ	Wed, Jun 8, 2016	9.59	9.67	9.35	9.55
137	NYSE	SQ	Tue, Jun 7, 2016	9.49	9.59	9.41	9.57
136	NYSE	SQ	Mon, Jun 6, 2016	9.42	9.53	9.35	9.51
135	NYSE	SQ	Fri, Jun 3, 2016	9.57	9.58	9.33	9.46
134	NYSE	SQ	Thu, Jun 2, 2016	9.50	9.68	9.40	9.65
133	NYSE	SQ	Wed, Jun 1, 2016	9.50	9.65	9.35	9.60
132	NYSE	SQ	Tue, May 31, 2016	9.70	9.73	9.46	9.53
131	NYSE	SQ	Fri, May 27, 2016	9.88	9.93	9.50	9.63
130	NYSE	SQ	Thu, May 26, 2016	10.00	10.14	9.75	9.75
129	NYSE	SQ	Wed, May 25, 2016	10.13	10.15	9.81	10.00
128	NYSE	SQ	Tue, May 24, 2016	9.63	10.22	9.48	10.14
127	NYSE	SQ	Mon, May 23, 2016	9.60	9.68	9.40	9.46
126	NYSE	SQ	Fri, May 20, 2016	9.61	9.66	9.25	9.39
125	NYSE	SQ	Thu, May 19, 2016	9.36	9.65	9.25	9.60
124	NYSE	SQ	Wed, May 18, 2016	9.11	9.99	9.11	9.40
123	NYSE	SQ	Tue, May 17, 2016	8.98	9.56	8.63	9.18
122	NYSE	SQ	Mon, May 16, 2016	9.30	9.56	8.91	9.16
121	NYSE	SQ	Fri, May 13, 2016	9.30	9.68	9.28	9.36
120	NYSE	SQ	Thu, May 12, 2016	9.78	9.82	9.20	9.28
119	NYSE	SQ	Wed, May 11, 2016	10.20	10.20	9.64	9.68
118	NYSE	SQ	Tue, May 10, 2016	9.95	10.16	9.80	10.00
117	NYSE	SQ	Mon, May 9, 2016	10.17	10.42	9.57	9.85
116	NYSE	SQ	Fri, May 6, 2016	10.89	11.19	10.15	10.22
115	NYSE	SQ	Thu, May 5, 2016	13.50	13.58	12.86	13.05
114	NYSE	SQ	Wed, May 4, 2016	13.45	13.74	12.90	13.39
113	NYSE	SQ	Tue, May 3, 2016	13.87	13.87	13.21	13.45
112	NYSE	SQ	Mon, May 2, 2016	14.90	15.00	13.72	14.00
111	NYSE	SQ	Fri, Apr 29, 2016	15.42	15.50	14.52	14.89
110	NYSE	SQ	Thu, Apr 28, 2016	14.69	15.67	14.52	15.35
109	NYSE	SQ	Wed, Apr 27, 2016	14.00	14.85	14.00	14.69
108	NYSE	SQ	Tue, Apr 26, 2016	13.63	14.29	13.60	14.18
107	NYSE	SQ	Mon, Apr 25, 2016	13.55	14.23	13.41	13.59
106	NYSE	SQ	Fri, Apr 22, 2016	13.20	13.79	13.19	13.34
105	NYSE	SQ	Thu, Apr 21, 2016	13.68	13.83	13.00	13.24
104	NYSE	SQ	Wed, Apr 20, 2016	14.00	14.35	13.37	13.63
103	NYSE	SQ	Tue, Apr 19, 2016	14.59	14.74	13.63	14.09
102	NYSE	SQ	Mon, Apr 18, 2016	14.20	14.71	14.13	14.51
101	NYSE	SQ	Fri, Apr 15, 2016	14.85	14.87	14.18	14.33
100	NYSE	SQ	Thu, Apr 14, 2016	15.10	15.25	14.60	14.82
99	NYSE	SQ	Wed, Apr 13, 2016	15.52	15.68	14.78	15.01
98	NYSE	SQ	Tue, Apr 12, 2016	15.55	15.81	15.05	15.48
97	NYSE	SQ	Mon, Apr 11, 2016	15.15	15.87	15.13	15.36
96	NYSE	SQ	Fri, Apr 8, 2016	15.01	15.50	14.75	15.13
95	NYSE	SQ	Thu, Apr 7, 2016	15.00	15.29	14.51	14.81
94	NYSE	SQ	Wed, Apr 6, 2016	14.39	15.29	14.28	14.97
93	NYSE	SQ	Tue, Apr 5, 2016	14.28	14.28	14.28	14.26
92	NYSE	SQ	Mon, Apr 4, 2016	14.28	14.40	13.74	14.28
91	NYSE	SQ	Fri, Apr 1, 2016	15.23	15.76	14.03	14.22
90	NYSE	SQ	Thu, Mar 31, 2016	14.75	15.91	14.37	15.28
89	NYSE	SQ	Wed, Mar 30, 2016	14.03	15.13	13.80	15.02
88	NYSE	SQ	Tue, Mar 29, 2016	13.40	13.40	13.39	13.74
87	NYSE	SQ	Mon, Mar 28, 2016	13.11	13.73	12.77	13.40
86	NYSE	SQ	Thu, Mar 24, 2016	12.35	12.99	12.30	12.88
85	NYSE	SQ	Wed, Mar 23, 2016	13.19	13.80	12.06	12.59
84	NYSE	SQ	Tue, Mar 22, 2016	13.25	13.43	12.95	13.06
83	NYSE	SQ	Mon, Mar 21, 2016	12.05	13.48	12.05	13.40
82	NYSE	SQ	Fri, Mar 18, 2016	12.00	12.09	11.75	12.04
81	NYSE	SQ	Thu, Mar 17, 2016	11.83	12.05	11.75	11.95
80	NYSE	SQ	Wed, Mar 16, 2016	11.95	12.06	11.73	11.87
79	NYSE	SQ	Tue, Mar 15, 2016	11.63	12.00	11.25	11.95
78	NYSE	SQ	Mon, Mar 14, 2016	11.14	11.83	11.01	11.61
77	NYSE	SQ	Fri, Mar 11, 2016	11.39	11.48	11.01	11.10
76	NYSE	SQ	Thu, Mar 10, 2016	12.38	12.43	10.90	11.30
75	NYSE	SQ	Wed, Mar 9, 2016	11.78	12.20	11.23	12.03
74	NYSE	SQ	Tue, Mar 8, 2016	12.16	12.22	11.23	11.48
73	NYSE	SQ	Mon, Mar 7, 2016	12.00	12.65	11.99	12.26
72	NYSE	SQ	Fri, Mar 4, 2016	12.25	12.47	11.91	12.01
71	NYSE	SQ	Thu, Mar 3, 2016	12.03	12.65	11.87	12.25
70	NYSE	SQ	Wed, Mar 2, 2016	10.82	12.00	10.80	11.97
69	NYSE	SQ	Tue, Mar 1, 2016	10.60	10.85	10.24	10.72
68	NYSE	SQ	Mon, Feb 29, 2016	10.36	10.88	10.31	10.44
67	NYSE	SQ	Fri, Feb 26, 2016	10.25	10.55	10.15	10.32
66	NYSE	SQ	Thu, Feb 25, 2016	9.85	10.30	9.63	10.26
65	NYSE	SQ	Wed, Feb 24, 2016	9.58	9.94	9.32	9.89
64	NYSE	SQ	Tue, Feb 23, 2016	10.39	10.41	9.46	9.71
63	NYSE	SQ	Mon, Feb 22, 2016	10.15	10.50	10.07	10.38
62	NYSE	SQ	Fri, Feb 19, 2016	10.11	10.11	9.75	9.97
61	NYSE	SQ	Thu, Feb 18, 2016	9.81	10.10	9.81	9.98
60	NYSE	SQ	Wed, Feb 17, 2016	10.05	10.14	9.69	9.84
59	NYSE	SQ	Tue, Feb 16, 2016	9.75	10.25	9.52	9.93
58	NYSE	SQ	Fri, Feb 12, 2016	9.70	9.84	8.71	9.30
57	NYSE	SQ	Thu, Feb 11, 2016	8.40	8.81	8.32	8.62
56	NYSE	SQ	Wed, Feb 10, 2016	8.76	9.06	8.63	8.88
55	NYSE	SQ	Tue, Feb 9, 2016	8.27	8.72	8.22	8.62
54	NYSE	SQ	Mon, Feb 8, 2016	8.50	8.61	8.34	8.37
53	NYSE	SQ	Fri, Feb 5, 2016	8.95	9.00	8.56	8.63
52	NYSE	SQ	Thu, Feb 4, 2016	8.43	8.98	8.33	8.90
51	NYSE	SQ	Wed, Feb 3, 2016	8.40	8.60	8.06	8.43
50	NYSE	SQ	Tue, Feb 2, 2016	8.67	8.73	8.45	8.47
49	NYSE	SQ	Mon, Feb 1, 2016	8.79	8.86	8.60	8.76
48	NYSE	SQ	Fri, Jan 29, 2016	8.70	9.01	8.58	8.77
47	NYSE	SQ	Thu, Jan 28, 2016	9.13	9.26	8.65	8.74
46	NYSE	SQ	Wed, Jan 27, 2016	9.41	9.50	8.88	9.05
45	NYSE	SQ	Tue, Jan 26, 2016	9.78	9.90	9.54	9.54
44	NYSE	SQ	Mon, Jan 25, 2016	9.87	10.08	9.70	9.81
43	NYSE	SQ	Fri, Jan 22, 2016	10.35	10.65	9.75	9.85
42	NYSE	SQ	Thu, Jan 21, 2016	9.57	10.18	9.43	10.02
41	NYSE	SQ	Wed, Jan 20, 2016	9.19	9.57	8.27	9.49
40	NYSE	SQ	Tue, Jan 19, 2016	10.33	10.47	9.05	9.47
39	NYSE	SQ	Fri, Jan 15, 2016	10.62	10.80	10.10	10.27
38	NYSE	SQ	Thu, Jan 14, 2016	11.51	11.65	10.79	10.82
37	NYSE	SQ	Wed, Jan 13, 2016	12.06	12.17	11.08	11.61
36	NYSE	SQ	Tue, Jan 12, 2016	11.94	12.23	11.71	12.09
35	NYSE	SQ	Mon, Jan 11, 2016	11.43	11.87	11.40	11.84
34	NYSE	SQ	Fri, Jan 8, 2016	11.25	11.54	11.20	11.31
33	NYSE	SQ	Thu, Jan 7, 2016	11.13	11.37	11.00	11.16
32	NYSE	SQ	Wed, Jan 6, 2016	11.50	11.64	11.02	11.52
31	NYSE	SQ	Tue, Jan 5, 2016	12.20	12.34	11.50	11.51
30	NYSE	SQ	Mon, Jan 4, 2016	12.75	12.90	12.05	12.16
29	NYSE	SQ	Thu, Dec 31, 2015	12.70	13.50	12.65	13.09
28	NYSE	SQ	Wed, Dec 30, 2015	12.66	12.83	12.53	12.78
27	NYSE	SQ	Tue, Dec 29, 2015	12.83	12.83	12.50	12.74
26	NYSE	SQ	Mon, Dec 28, 2015	12.60	12.84	12.49	12.83
25	NYSE	SQ	Thu, Dec 24, 2015	12.59	12.60	12.45	12.60
24	NYSE	SQ	Wed, Dec 23, 2015	12.41	12.66	12.31	12.50
23	NYSE	SQ	Tue, Dec 22, 2015	12.32	12.46	12.12	12.46
22	NYSE	SQ	Mon, Dec 21, 2015	12.37	12.48	12.02	12.24
21	NYSE	SQ	Fri, Dec 18, 2015	12.40	12.58	12.10	12.34
20	NYSE	SQ	Thu, Dec 17, 2015	12.30	12.50	12.26	12.32
19	NYSE	SQ	Wed, Dec 16, 2015	12.55	12.80	12.13	12.27
18	NYSE	SQ	Tue, Dec 15, 2015	12.50	12.70	12.31	12.47
17	NYSE	SQ	Mon, Dec 14, 2015	12.20	12.40	11.87	12.33
16	NYSE	SQ	Fri, Dec 11, 2015	12.00	12.02	11.90	11.95
15	NYSE	SQ	Thu, Dec 10, 2015	12.00	12.13	11.91	12.05
14	NYSE	SQ	Wed, Dec 9, 2015	12.00	12.24	11.90	11.99
13	NYSE	SQ	Tue, Dec 8, 2015	12.36	12.44	12.03	12.12
12	NYSE	SQ	Mon, Dec 7, 2015	12.14	12.60	12.10	12.36
11	NYSE	SQ	Fri, Dec 4, 2015	11.95	12.04	11.80	12.04
10	NYSE	SQ	Thu, Dec 3, 2015	12.04	12.25	11.91	11.92
9	NYSE	SQ	Wed, Dec 2, 2015	11.97	12.16	11.90	11.93
8	NYSE	SQ	Tue, Dec 1, 2015	12.12	12.18	11.89	11.91
7	NYSE	SQ	Mon, Nov 30, 2015	12.28	12.35	11.90	12.04
6	NYSE	SQ	Fri, Nov 27, 2015	12.05	12.31	11.90	12.05
5	NYSE	SQ	Wed, Nov 25, 2015	12.12	12.40	11.85	11.90
4	NYSE	SQ	Tue, Nov 24, 2015	12.00	12.23	11.52	12.02
3	NYSE	SQ	Mon, Nov 23, 2015	13.00	13.15	12.10	12.12
2	NYSE	SQ	Fri, Nov 20, 2015	13.92	14.05	12.50	12.85
1	NYSE	SQ	Thu, Nov 19, 2015	11.20	14.78	9.00	13.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Block Inc NYSE:SQ 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