Summit Materials Inc NYSE:SUM Historical Prices

Below are the 2259 trading days of historical prices for SUM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2259	NYSE	SUM	Fri, Mar 1, 2024	42.95	43.56	42.76	43.20
2258	NYSE	SUM	Thu, Feb 29, 2024	42.90	43.23	42.59	42.71
2257	NYSE	SUM	Wed, Feb 28, 2024	42.33	42.88	42.27	42.39
2256	NYSE	SUM	Tue, Feb 27, 2024	42.55	43.08	42.53	42.59
2255	NYSE	SUM	Mon, Feb 26, 2024	42.26	42.65	41.97	42.25
2254	NYSE	SUM	Fri, Feb 23, 2024	42.58	42.98	42.00	42.24
2253	NYSE	SUM	Thu, Feb 22, 2024	41.41	42.28	41.38	41.80
2252	NYSE	SUM	Wed, Feb 21, 2024	39.77	41.34	39.55	41.29
2251	NYSE	SUM	Tue, Feb 20, 2024	41.10	41.27	39.79	39.98
2250	NYSE	SUM	Fri, Feb 16, 2024	39.99	41.99	39.64	41.54
2249	NYSE	SUM	Thu, Feb 15, 2024	40.00	41.20	37.39	39.55
2248	NYSE	SUM	Wed, Feb 14, 2024	37.38	37.95	36.92	37.63
2247	NYSE	SUM	Tue, Feb 13, 2024	37.04	37.58	36.61	37.00
2246	NYSE	SUM	Mon, Feb 12, 2024	37.76	38.72	37.76	38.26
2245	NYSE	SUM	Fri, Feb 9, 2024	37.61	37.79	37.45	37.66
2244	NYSE	SUM	Thu, Feb 8, 2024	37.44	38.10	37.32	37.74
2243	NYSE	SUM	Wed, Feb 7, 2024	36.63	37.62	36.42	37.43
2242	NYSE	SUM	Tue, Feb 6, 2024	36.34	36.85	36.08	36.31
2241	NYSE	SUM	Mon, Feb 5, 2024	36.78	36.86	36.22	36.48
2240	NYSE	SUM	Fri, Feb 2, 2024	36.86	37.64	36.75	37.34
2239	NYSE	SUM	Thu, Feb 1, 2024	36.57	37.39	36.09	37.37
2238	NYSE	SUM	Wed, Jan 31, 2024	37.34	37.52	36.13	36.18
2237	NYSE	SUM	Tue, Jan 30, 2024	37.21	37.91	37.00	37.56
2236	NYSE	SUM	Mon, Jan 29, 2024	36.63	37.45	36.42	37.38
2235	NYSE	SUM	Fri, Jan 26, 2024	36.08	36.68	35.84	36.50
2234	NYSE	SUM	Thu, Jan 25, 2024	35.74	36.38	35.57	35.88
2233	NYSE	SUM	Wed, Jan 24, 2024	36.27	36.33	35.03	35.08
2232	NYSE	SUM	Tue, Jan 23, 2024	37.43	37.48	35.73	35.81
2231	NYSE	SUM	Mon, Jan 22, 2024	36.70	37.08	36.58	37.00
2230	NYSE	SUM	Fri, Jan 19, 2024	36.33	36.40	35.63	36.34
2229	NYSE	SUM	Thu, Jan 18, 2024	35.19	36.21	35.17	36.13
2228	NYSE	SUM	Wed, Jan 17, 2024	34.47	35.29	34.38	35.10
2227	NYSE	SUM	Tue, Jan 16, 2024	35.27	35.27	34.62	34.80
2226	NYSE	SUM	Fri, Jan 12, 2024	36.07	36.39	35.19	35.32
2225	NYSE	SUM	Thu, Jan 11, 2024	36.60	36.77	36.18	36.66
2224	NYSE	SUM	Wed, Jan 10, 2024	36.76	37.10	36.59	36.81
2223	NYSE	SUM	Tue, Jan 9, 2024	37.03	37.26	36.49	36.98
2222	NYSE	SUM	Mon, Jan 8, 2024	36.99	37.80	36.74	37.77
2221	NYSE	SUM	Fri, Jan 5, 2024	36.35	36.94	36.35	36.81
2220	NYSE	SUM	Thu, Jan 4, 2024	37.18	37.18	36.31	36.57
2219	NYSE	SUM	Wed, Jan 3, 2024	38.28	38.28	36.69	36.81
2218	NYSE	SUM	Tue, Jan 2, 2024	38.10	38.63	37.81	38.27
2217	NYSE	SUM	Fri, Dec 29, 2023	38.74	38.88	38.37	38.46
2216	NYSE	SUM	Thu, Dec 28, 2023	38.81	38.92	38.60	38.84
2215	NYSE	SUM	Wed, Dec 27, 2023	39.17	39.31	38.89	38.99
2214	NYSE	SUM	Tue, Dec 26, 2023	38.98	39.46	38.98	39.16
2213	NYSE	SUM	Fri, Dec 22, 2023	38.76	39.14	38.63	38.97
2212	NYSE	SUM	Thu, Dec 21, 2023	38.62	39.00	38.12	38.52
2211	NYSE	SUM	Wed, Dec 20, 2023	38.57	39.04	38.19	38.24
2210	NYSE	SUM	Tue, Dec 19, 2023	38.83	39.32	38.32	38.68
2209	NYSE	SUM	Mon, Dec 18, 2023	38.57	38.57	38.05	38.40
2208	NYSE	SUM	Fri, Dec 15, 2023	38.45	39.08	38.11	38.34
2207	NYSE	SUM	Thu, Dec 14, 2023	38.00	38.60	37.41	38.55
2206	NYSE	SUM	Wed, Dec 13, 2023	37.23	37.90	36.61	37.49
2205	NYSE	SUM	Tue, Dec 12, 2023	36.80	37.63	36.54	37.31
2204	NYSE	SUM	Mon, Dec 11, 2023	36.52	36.92	36.21	36.54
2203	NYSE	SUM	Fri, Dec 8, 2023	35.85	36.44	35.75	36.42
2202	NYSE	SUM	Thu, Dec 7, 2023	35.41	35.96	35.19	35.94
2201	NYSE	SUM	Wed, Dec 6, 2023	35.30	35.72	34.94	35.43
2200	NYSE	SUM	Tue, Dec 5, 2023	35.43	35.61	34.79	34.90
2199	NYSE	SUM	Mon, Dec 4, 2023	35.39	35.75	35.17	35.54
2198	NYSE	SUM	Fri, Dec 1, 2023	34.83	35.73	34.56	35.55
2197	NYSE	SUM	Thu, Nov 30, 2023	35.00	35.06	34.51	34.69
2196	NYSE	SUM	Wed, Nov 29, 2023	34.62	35.15	34.62	34.90
2195	NYSE	SUM	Tue, Nov 28, 2023	35.21	35.42	34.41	34.45
2194	NYSE	SUM	Mon, Nov 27, 2023	34.71	35.26	34.57	35.15
2193	NYSE	SUM	Fri, Nov 24, 2023	34.41	35.00	34.37	34.91
2192	NYSE	SUM	Wed, Nov 22, 2023	34.50	34.78	34.24	34.52
2191	NYSE	SUM	Tue, Nov 21, 2023	33.93	34.65	33.93	34.27
2190	NYSE	SUM	Mon, Nov 20, 2023	34.36	34.36	33.73	33.81
2189	NYSE	SUM	Fri, Nov 17, 2023	33.83	34.57	33.83	34.36
2188	NYSE	SUM	Thu, Nov 16, 2023	34.13	34.49	33.70	33.89
2187	NYSE	SUM	Wed, Nov 15, 2023	35.13	35.31	33.91	33.97
2186	NYSE	SUM	Tue, Nov 14, 2023	34.17	35.36	34.17	35.14
2185	NYSE	SUM	Mon, Nov 13, 2023	33.33	33.60	33.18	33.43
2184	NYSE	SUM	Fri, Nov 10, 2023	33.50	33.61	33.24	33.56
2183	NYSE	SUM	Thu, Nov 9, 2023	33.43	33.97	33.05	33.28
2182	NYSE	SUM	Wed, Nov 8, 2023	33.91	34.16	33.13	33.21
2181	NYSE	SUM	Tue, Nov 7, 2023	33.65	34.22	33.49	33.69
2180	NYSE	SUM	Mon, Nov 6, 2023	34.49	34.57	33.79	33.87
2179	NYSE	SUM	Fri, Nov 3, 2023	34.34	34.77	34.11	34.34
2178	NYSE	SUM	Thu, Nov 2, 2023	34.46	34.66	32.32	33.70
2177	NYSE	SUM	Wed, Nov 1, 2023	32.76	34.05	32.60	33.92
2176	NYSE	SUM	Tue, Oct 31, 2023	32.42	33.04	32.42	32.90
2175	NYSE	SUM	Mon, Oct 30, 2023	31.99	32.59	31.67	32.50
2174	NYSE	SUM	Fri, Oct 27, 2023	31.45	31.67	30.83	31.49
2173	NYSE	SUM	Thu, Oct 26, 2023	32.47	32.58	31.16	31.28
2172	NYSE	SUM	Wed, Oct 25, 2023	32.43	32.87	32.13	32.47
2171	NYSE	SUM	Tue, Oct 24, 2023	32.72	33.08	32.23	32.62
2170	NYSE	SUM	Mon, Oct 23, 2023	32.64	33.72	32.18	32.19
2169	NYSE	SUM	Fri, Oct 20, 2023	33.62	35.06	33.39	34.93
2168	NYSE	SUM	Thu, Oct 19, 2023	36.05	36.07	33.65	33.83
2167	NYSE	SUM	Wed, Oct 18, 2023	33.15	33.15	31.78	31.78
2166	NYSE	SUM	Tue, Oct 17, 2023	33.30	33.97	33.30	33.60
2165	NYSE	SUM	Mon, Oct 16, 2023	33.21	33.50	33.05	33.33
2164	NYSE	SUM	Fri, Oct 13, 2023	33.15	33.31	32.56	32.79
2163	NYSE	SUM	Thu, Oct 12, 2023	33.55	33.57	32.45	33.02
2162	NYSE	SUM	Wed, Oct 11, 2023	32.77	33.47	32.66	33.43
2161	NYSE	SUM	Tue, Oct 10, 2023	32.60	33.07	32.28	32.72
2160	NYSE	SUM	Mon, Oct 9, 2023	32.52	32.73	32.00	32.44
2159	NYSE	SUM	Fri, Oct 6, 2023	31.84	32.99	31.84	32.80
2158	NYSE	SUM	Thu, Oct 5, 2023	32.17	32.52	32.05	32.14
2157	NYSE	SUM	Wed, Oct 4, 2023	31.24	32.32	31.21	32.23
2156	NYSE	SUM	Tue, Oct 3, 2023	31.10	31.38	30.81	31.11
2155	NYSE	SUM	Mon, Oct 2, 2023	31.07	31.62	30.99	31.32
2154	NYSE	SUM	Fri, Sep 29, 2023	31.73	31.81	31.05	31.14
2153	NYSE	SUM	Thu, Sep 28, 2023	30.38	31.96	30.38	31.36
2152	NYSE	SUM	Wed, Sep 27, 2023	30.11	30.61	30.08	30.36
2151	NYSE	SUM	Tue, Sep 26, 2023	30.14	30.69	30.05	30.06
2150	NYSE	SUM	Mon, Sep 25, 2023	30.00	30.56	29.98	30.27
2149	NYSE	SUM	Fri, Sep 22, 2023	31.00	31.09	30.08	30.12
2148	NYSE	SUM	Thu, Sep 21, 2023	31.95	31.95	30.90	30.99
2147	NYSE	SUM	Wed, Sep 20, 2023	32.45	32.72	32.16	32.21
2146	NYSE	SUM	Tue, Sep 19, 2023	32.17	32.29	31.77	32.20
2145	NYSE	SUM	Mon, Sep 18, 2023	32.07	32.28	31.63	32.15
2144	NYSE	SUM	Fri, Sep 15, 2023	32.69	32.90	31.86	32.00
2143	NYSE	SUM	Thu, Sep 14, 2023	33.20	33.56	32.79	32.94
2142	NYSE	SUM	Wed, Sep 13, 2023	32.40	33.05	32.23	33.00
2141	NYSE	SUM	Tue, Sep 12, 2023	32.70	32.70	31.60	32.42
2140	NYSE	SUM	Mon, Sep 11, 2023	32.66	32.95	32.02	32.92
2139	NYSE	SUM	Fri, Sep 8, 2023	32.85	33.14	31.68	32.34
2138	NYSE	SUM	Thu, Sep 7, 2023	34.00	34.00	32.61	33.41
2137	NYSE	SUM	Wed, Sep 6, 2023	36.18	36.68	35.67	36.00
2136	NYSE	SUM	Tue, Sep 5, 2023	38.00	38.11	36.27	36.32
2135	NYSE	SUM	Fri, Sep 1, 2023	37.61	38.53	37.42	38.37
2134	NYSE	SUM	Thu, Aug 31, 2023	37.22	37.57	37.04	37.41
2133	NYSE	SUM	Wed, Aug 30, 2023	37.05	37.76	37.05	37.18
2132	NYSE	SUM	Tue, Aug 29, 2023	36.58	37.21	36.28	36.99
2131	NYSE	SUM	Mon, Aug 28, 2023	36.35	36.90	36.24	36.68
2130	NYSE	SUM	Fri, Aug 25, 2023	35.76	36.43	35.28	36.13
2129	NYSE	SUM	Thu, Aug 24, 2023	36.37	36.50	35.67	35.68
2128	NYSE	SUM	Wed, Aug 23, 2023	36.18	36.63	35.98	36.63
2127	NYSE	SUM	Tue, Aug 22, 2023	36.19	36.42	35.95	35.97
2126	NYSE	SUM	Mon, Aug 21, 2023	36.24	36.35	35.42	36.01
2125	NYSE	SUM	Fri, Aug 18, 2023	36.25	36.42	35.84	36.13
2124	NYSE	SUM	Thu, Aug 17, 2023	38.09	38.44	36.47	36.52
2123	NYSE	SUM	Wed, Aug 16, 2023	38.20	38.70	37.90	38.02
2122	NYSE	SUM	Tue, Aug 15, 2023	38.34	38.40	38.01	38.15
2121	NYSE	SUM	Mon, Aug 14, 2023	38.03	38.36	37.81	38.35
2120	NYSE	SUM	Fri, Aug 11, 2023	38.10	38.56	38.01	38.19
2119	NYSE	SUM	Thu, Aug 10, 2023	38.30	38.67	37.80	38.01
2118	NYSE	SUM	Wed, Aug 9, 2023	39.33	39.56	38.34	38.36
2117	NYSE	SUM	Tue, Aug 8, 2023	38.96	39.55	38.83	39.52
2116	NYSE	SUM	Mon, Aug 7, 2023	39.19	39.51	38.61	39.32
2115	NYSE	SUM	Fri, Aug 4, 2023	37.76	39.32	37.29	39.03
2114	NYSE	SUM	Thu, Aug 3, 2023	37.32	38.14	36.46	37.29
2113	NYSE	SUM	Wed, Aug 2, 2023	36.26	36.87	36.17	36.50
2112	NYSE	SUM	Tue, Aug 1, 2023	36.13	36.76	36.00	36.61
2111	NYSE	SUM	Mon, Jul 31, 2023	36.21	36.27	35.86	36.18
2110	NYSE	SUM	Fri, Jul 28, 2023	36.56	36.59	36.05	36.17
2109	NYSE	SUM	Thu, Jul 27, 2023	37.31	37.49	36.02	36.08
2108	NYSE	SUM	Wed, Jul 26, 2023	36.67	37.20	36.57	37.07
2107	NYSE	SUM	Tue, Jul 25, 2023	36.29	36.82	36.27	36.60
2106	NYSE	SUM	Mon, Jul 24, 2023	36.43	36.88	36.26	36.43
2105	NYSE	SUM	Fri, Jul 21, 2023	36.94	36.96	36.60	36.88
2104	NYSE	SUM	Thu, Jul 20, 2023	37.20	37.29	36.50	36.89
2103	NYSE	SUM	Wed, Jul 19, 2023	37.41	37.69	37.02	37.02
2102	NYSE	SUM	Tue, Jul 18, 2023	37.06	37.54	37.06	37.41
2101	NYSE	SUM	Mon, Jul 17, 2023	37.04	37.34	36.87	37.15
2100	NYSE	SUM	Fri, Jul 14, 2023	37.75	37.75	36.76	37.00
2099	NYSE	SUM	Thu, Jul 13, 2023	37.25	37.29	36.73	37.26
2098	NYSE	SUM	Wed, Jul 12, 2023	37.21	37.27	36.60	36.61
2097	NYSE	SUM	Tue, Jul 11, 2023	36.46	37.04	36.27	36.87
2096	NYSE	SUM	Mon, Jul 10, 2023	35.82	36.52	35.54	36.19
2095	NYSE	SUM	Fri, Jul 7, 2023	35.51	36.35	35.31	35.81
2094	NYSE	SUM	Thu, Jul 6, 2023	35.45	36.35	35.21	35.37
2093	NYSE	SUM	Wed, Jul 5, 2023	36.86	37.06	36.52	36.52
2092	NYSE	SUM	Mon, Jul 3, 2023	37.50	37.87	37.09	37.09
2091	NYSE	SUM	Fri, Jun 30, 2023	38.00	38.00	37.61	37.85
2090	NYSE	SUM	Thu, Jun 29, 2023	37.02	37.73	36.81	37.54
2089	NYSE	SUM	Wed, Jun 28, 2023	36.56	37.32	36.52	37.08
2088	NYSE	SUM	Tue, Jun 27, 2023	35.24	36.52	35.10	36.49
2087	NYSE	SUM	Mon, Jun 26, 2023	34.78	35.52	34.78	35.16
2086	NYSE	SUM	Fri, Jun 23, 2023	33.60	34.98	33.60	34.95
2085	NYSE	SUM	Thu, Jun 22, 2023	33.96	34.23	33.79	34.02
2084	NYSE	SUM	Wed, Jun 21, 2023	33.88	34.32	33.69	34.16
2083	NYSE	SUM	Tue, Jun 20, 2023	33.59	33.97	33.47	33.90
2082	NYSE	SUM	Fri, Jun 16, 2023	34.85	34.89	33.73	33.89
2081	NYSE	SUM	Thu, Jun 15, 2023	34.03	34.55	34.03	34.46
2080	NYSE	SUM	Wed, Jun 14, 2023	34.48	34.67	33.97	34.33
2079	NYSE	SUM	Tue, Jun 13, 2023	34.30	34.70	34.30	34.53
2078	NYSE	SUM	Mon, Jun 12, 2023	34.13	34.47	33.84	34.23
2077	NYSE	SUM	Fri, Jun 9, 2023	34.43	34.43	33.98	34.26
2076	NYSE	SUM	Thu, Jun 8, 2023	33.92	34.55	33.79	34.54
2075	NYSE	SUM	Wed, Jun 7, 2023	33.91	34.64	33.68	34.09
2074	NYSE	SUM	Tue, Jun 6, 2023	33.03	34.50	32.95	33.92
2073	NYSE	SUM	Mon, Jun 5, 2023	33.38	33.50	32.85	33.59
2072	NYSE	SUM	Fri, Jun 2, 2023	32.63	33.63	32.50	33.59
2071	NYSE	SUM	Thu, Jun 1, 2023	31.58	32.37	31.58	32.21
2070	NYSE	SUM	Wed, May 31, 2023	31.49	31.73	31.34	31.63
2069	NYSE	SUM	Tue, May 30, 2023	31.88	32.22	31.39	31.57
2068	NYSE	SUM	Fri, May 26, 2023	31.96	32.23	31.52	31.90
2067	NYSE	SUM	Thu, May 25, 2023	31.41	31.94	31.22	31.91
2066	NYSE	SUM	Wed, May 24, 2023	31.67	31.67	31.11	31.27
2065	NYSE	SUM	Tue, May 23, 2023	32.08	32.45	31.78	31.92
2064	NYSE	SUM	Mon, May 22, 2023	32.34	32.57	32.14	32.34
2063	NYSE	SUM	Fri, May 19, 2023	32.76	32.80	32.09	32.31
2062	NYSE	SUM	Thu, May 18, 2023	31.98	32.65	31.84	32.56
2061	NYSE	SUM	Wed, May 17, 2023	32.03	32.41	31.67	31.94
2060	NYSE	SUM	Tue, May 16, 2023	32.00	32.05	31.50	31.84
2059	NYSE	SUM	Mon, May 15, 2023	31.42	32.22	31.24	32.10
2058	NYSE	SUM	Fri, May 12, 2023	31.13	31.52	31.04	31.45
2057	NYSE	SUM	Thu, May 11, 2023	30.86	31.16	30.71	30.99
2056	NYSE	SUM	Wed, May 10, 2023	31.41	31.41	30.56	31.07
2055	NYSE	SUM	Tue, May 9, 2023	30.39	30.72	30.22	30.56
2054	NYSE	SUM	Mon, May 8, 2023	30.07	30.70	29.93	30.48
2053	NYSE	SUM	Fri, May 5, 2023	29.54	30.05	29.20	29.87
2052	NYSE	SUM	Thu, May 4, 2023	28.69	31.83	28.57	28.83
2051	NYSE	SUM	Wed, May 3, 2023	27.66	28.22	27.29	27.40
2050	NYSE	SUM	Tue, May 2, 2023	27.60	27.69	27.20	27.59
2049	NYSE	SUM	Mon, May 1, 2023	27.26	27.79	27.26	27.72
2048	NYSE	SUM	Fri, Apr 28, 2023	26.94	27.55	26.94	27.41
2047	NYSE	SUM	Thu, Apr 27, 2023	26.48	27.13	26.43	27.10
2046	NYSE	SUM	Wed, Apr 26, 2023	26.65	26.95	26.18	26.37
2045	NYSE	SUM	Tue, Apr 25, 2023	27.16	27.34	26.85	26.97
2044	NYSE	SUM	Mon, Apr 24, 2023	27.37	27.61	27.05	27.39
2043	NYSE	SUM	Fri, Apr 21, 2023	27.47	27.53	26.87	27.30
2042	NYSE	SUM	Thu, Apr 20, 2023	27.15	27.74	27.09	27.44
2041	NYSE	SUM	Wed, Apr 19, 2023	26.95	27.47	26.89	27.43
2040	NYSE	SUM	Tue, Apr 18, 2023	27.15	27.42	26.83	27.01
2039	NYSE	SUM	Mon, Apr 17, 2023	26.60	27.08	26.50	27.00
2038	NYSE	SUM	Fri, Apr 14, 2023	26.78	27.16	26.55	26.70
2037	NYSE	SUM	Thu, Apr 13, 2023	26.56	27.01	26.33	26.93
2036	NYSE	SUM	Wed, Apr 12, 2023	26.67	26.72	26.34	26.47
2035	NYSE	SUM	Tue, Apr 11, 2023	26.46	26.86	26.37	26.40
2034	NYSE	SUM	Mon, Apr 10, 2023	25.64	26.54	25.43	26.34
2033	NYSE	SUM	Thu, Apr 6, 2023	26.25	26.25	25.69	25.82
2032	NYSE	SUM	Wed, Apr 5, 2023	27.04	27.13	26.04	26.19
2031	NYSE	SUM	Tue, Apr 4, 2023	28.54	28.54	27.29	27.44
2030	NYSE	SUM	Mon, Apr 3, 2023	28.54	28.82	28.11	28.38
2029	NYSE	SUM	Fri, Mar 31, 2023	28.39	28.74	28.35	28.49
2028	NYSE	SUM	Thu, Mar 30, 2023	28.68	28.88	28.07	28.18
2027	NYSE	SUM	Wed, Mar 29, 2023	28.55	28.73	28.14	28.38
2026	NYSE	SUM	Tue, Mar 28, 2023	27.46	28.31	27.28	28.24
2025	NYSE	SUM	Mon, Mar 27, 2023	27.50	27.92	27.42	27.55
2024	NYSE	SUM	Fri, Mar 24, 2023	26.91	27.26	26.50	27.18
2023	NYSE	SUM	Thu, Mar 23, 2023	27.16	28.11	27.09	27.27
2022	NYSE	SUM	Wed, Mar 22, 2023	27.35	27.88	27.14	27.19
2021	NYSE	SUM	Tue, Mar 21, 2023	27.38	27.56	27.08	27.47
2020	NYSE	SUM	Mon, Mar 20, 2023	26.97	27.18	26.65	26.81
2019	NYSE	SUM	Fri, Mar 17, 2023	27.19	27.19	26.46	26.61
2018	NYSE	SUM	Thu, Mar 16, 2023	26.62	27.62	26.31	27.53
2017	NYSE	SUM	Wed, Mar 15, 2023	26.76	27.15	26.50	26.83
2016	NYSE	SUM	Tue, Mar 14, 2023	28.01	28.21	27.31	27.60
2015	NYSE	SUM	Mon, Mar 13, 2023	27.54	28.01	27.10	27.18
2014	NYSE	SUM	Fri, Mar 10, 2023	29.17	29.17	28.01	28.18
2013	NYSE	SUM	Thu, Mar 9, 2023	29.91	30.15	29.02	29.13
2012	NYSE	SUM	Wed, Mar 8, 2023	29.78	30.28	29.60	29.93
2011	NYSE	SUM	Tue, Mar 7, 2023	30.02	30.10	29.61	29.65
2010	NYSE	SUM	Mon, Mar 6, 2023	30.67	30.73	29.92	30.00
2009	NYSE	SUM	Fri, Mar 3, 2023	30.64	30.85	30.35	30.68
2008	NYSE	SUM	Thu, Mar 2, 2023	29.26	30.46	29.02	30.43
2007	NYSE	SUM	Wed, Mar 1, 2023	29.47	29.93	29.35	29.51
2006	NYSE	SUM	Tue, Feb 28, 2023	29.78	29.93	29.40	29.54
2005	NYSE	SUM	Mon, Feb 27, 2023	30.10	30.25	29.76	29.83
2004	NYSE	SUM	Fri, Feb 24, 2023	29.53	30.13	29.44	29.75
2003	NYSE	SUM	Thu, Feb 23, 2023	30.11	30.26	29.71	30.06
2002	NYSE	SUM	Wed, Feb 22, 2023	30.22	30.22	29.70	29.90
2001	NYSE	SUM	Tue, Feb 21, 2023	30.05	30.58	29.75	29.94
2000	NYSE	SUM	Fri, Feb 17, 2023	31.11	31.51	29.77	30.55
1999	NYSE	SUM	Thu, Feb 16, 2023	32.44	32.91	31.00	31.20
1998	NYSE	SUM	Wed, Feb 15, 2023	32.55	34.09	32.55	33.49
1997	NYSE	SUM	Tue, Feb 14, 2023	32.20	32.93	31.82	32.59
1996	NYSE	SUM	Mon, Feb 13, 2023	32.10	32.51	31.88	32.49
1995	NYSE	SUM	Fri, Feb 10, 2023	31.80	32.10	31.51	32.04
1994	NYSE	SUM	Thu, Feb 9, 2023	32.57	32.98	31.93	32.07
1993	NYSE	SUM	Wed, Feb 8, 2023	32.26	32.66	32.07	32.38
1992	NYSE	SUM	Tue, Feb 7, 2023	32.34	32.90	32.18	32.66
1991	NYSE	SUM	Mon, Feb 6, 2023	32.78	32.83	32.37	32.70
1990	NYSE	SUM	Fri, Feb 3, 2023	33.71	34.04	32.92	33.22
1989	NYSE	SUM	Thu, Feb 2, 2023	33.91	34.40	33.56	34.25
1988	NYSE	SUM	Wed, Feb 1, 2023	32.75	33.99	32.63	33.66
1987	NYSE	SUM	Tue, Jan 31, 2023	32.00	32.96	31.85	32.86
1986	NYSE	SUM	Mon, Jan 30, 2023	31.82	32.02	31.76	31.77
1985	NYSE	SUM	Fri, Jan 27, 2023	31.95	32.68	31.94	32.03
1984	NYSE	SUM	Thu, Jan 26, 2023	32.16	32.20	30.88	32.00
1983	NYSE	SUM	Wed, Jan 25, 2023	31.68	32.04	31.37	32.00
1982	NYSE	SUM	Tue, Jan 24, 2023	31.72	32.12	31.37	32.06
1981	NYSE	SUM	Mon, Jan 23, 2023	31.38	31.87	31.09	31.66
1980	NYSE	SUM	Fri, Jan 20, 2023	30.76	31.49	30.31	31.43
1979	NYSE	SUM	Thu, Jan 19, 2023	31.07	31.24	30.46	30.52
1978	NYSE	SUM	Wed, Jan 18, 2023	31.95	32.41	31.36	31.40
1977	NYSE	SUM	Tue, Jan 17, 2023	31.86	32.05	31.54	31.90
1976	NYSE	SUM	Fri, Jan 13, 2023	30.93	32.10	30.87	32.02
1975	NYSE	SUM	Thu, Jan 12, 2023	31.59	31.59	30.95	30.99
1974	NYSE	SUM	Wed, Jan 11, 2023	30.19	31.50	30.00	31.43
1973	NYSE	SUM	Tue, Jan 10, 2023	29.60	30.08	29.32	29.94
1972	NYSE	SUM	Mon, Jan 9, 2023	30.93	30.93	29.57	29.69
1971	NYSE	SUM	Fri, Jan 6, 2023	29.80	30.75	29.53	30.72
1970	NYSE	SUM	Thu, Jan 5, 2023	29.25	29.57	28.84	29.35
1969	NYSE	SUM	Wed, Jan 4, 2023	29.08	29.94	28.99	29.58
1968	NYSE	SUM	Tue, Jan 3, 2023	28.81	29.22	28.42	28.65
1967	NYSE	SUM	Fri, Dec 30, 2022	28.56	28.79	28.01	28.39
1966	NYSE	SUM	Thu, Dec 29, 2022	28.73	29.10	28.51	28.88
1965	NYSE	SUM	Wed, Dec 28, 2022	29.14	29.29	28.41	28.46
1964	NYSE	SUM	Tue, Dec 27, 2022	29.20	29.40	28.98	29.02
1963	NYSE	SUM	Fri, Dec 23, 2022	28.61	29.30	28.59	29.19
1962	NYSE	SUM	Thu, Dec 22, 2022	29.28	29.56	28.13	28.76
1961	NYSE	SUM	Wed, Dec 21, 2022	29.86	30.11	29.62	29.68
1960	NYSE	SUM	Tue, Dec 20, 2022	29.71	29.88	29.15	29.51
1959	NYSE	SUM	Mon, Dec 19, 2022	30.73	30.88	29.77	29.85
1958	NYSE	SUM	Fri, Dec 16, 2022	29.90	30.85	29.90	30.81
1957	NYSE	SUM	Thu, Dec 15, 2022	30.10	30.41	29.52	30.34
1956	NYSE	SUM	Wed, Dec 14, 2022	31.12	31.45	30.57	30.66
1955	NYSE	SUM	Tue, Dec 13, 2022	31.63	31.64	30.65	30.75
1954	NYSE	SUM	Mon, Dec 12, 2022	30.08	30.47	29.71	30.46
1953	NYSE	SUM	Fri, Dec 9, 2022	29.65	30.29	29.43	30.03
1952	NYSE	SUM	Thu, Dec 8, 2022	29.58	29.96	29.26	29.75
1951	NYSE	SUM	Wed, Dec 7, 2022	29.13	29.65	28.87	29.24
1950	NYSE	SUM	Tue, Dec 6, 2022	28.85	29.27	28.77	29.16
1949	NYSE	SUM	Mon, Dec 5, 2022	29.44	29.44	28.46	28.75
1948	NYSE	SUM	Fri, Dec 2, 2022	29.34	30.03	29.09	29.81
1947	NYSE	SUM	Thu, Dec 1, 2022	29.91	30.01	29.34	29.74
1946	NYSE	SUM	Wed, Nov 30, 2022	28.89	29.86	28.53	29.78
1945	NYSE	SUM	Tue, Nov 29, 2022	29.07	29.39	28.81	29.01
1944	NYSE	SUM	Mon, Nov 28, 2022	29.60	29.77	29.03	29.22
1943	NYSE	SUM	Fri, Nov 25, 2022	29.47	30.03	29.47	29.96
1942	NYSE	SUM	Wed, Nov 23, 2022	29.14	29.61	29.14	29.54
1941	NYSE	SUM	Tue, Nov 22, 2022	28.83	29.31	28.64	29.30
1940	NYSE	SUM	Mon, Nov 21, 2022	28.55	29.00	28.48	28.74
1939	NYSE	SUM	Fri, Nov 18, 2022	28.63	28.92	28.19	28.75
1938	NYSE	SUM	Thu, Nov 17, 2022	28.66	28.86	27.55	28.01
1937	NYSE	SUM	Wed, Nov 16, 2022	29.01	29.34	28.82	29.14
1936	NYSE	SUM	Tue, Nov 15, 2022	29.67	29.89	28.81	29.17
1935	NYSE	SUM	Mon, Nov 14, 2022	29.83	29.93	29.04	29.08
1934	NYSE	SUM	Fri, Nov 11, 2022	29.03	30.24	28.99	30.03
1933	NYSE	SUM	Thu, Nov 10, 2022	28.12	29.22	27.97	28.93
1932	NYSE	SUM	Wed, Nov 9, 2022	27.28	27.35	26.69	26.76
1931	NYSE	SUM	Tue, Nov 8, 2022	27.55	28.09	27.26	27.48
1930	NYSE	SUM	Mon, Nov 7, 2022	27.33	27.56	26.87	27.38
1929	NYSE	SUM	Fri, Nov 4, 2022	26.51	27.34	26.23	27.28
1928	NYSE	SUM	Thu, Nov 3, 2022	24.87	26.60	23.95	25.83
1927	NYSE	SUM	Wed, Nov 2, 2022	25.74	26.07	24.70	24.70
1926	NYSE	SUM	Tue, Nov 1, 2022	26.18	26.35	25.36	25.68
1925	NYSE	SUM	Mon, Oct 31, 2022	26.37	26.50	25.79	25.91
1924	NYSE	SUM	Fri, Oct 28, 2022	25.50	26.69	25.32	26.54
1923	NYSE	SUM	Thu, Oct 27, 2022	25.72	25.72	25.17	25.46
1922	NYSE	SUM	Wed, Oct 26, 2022	25.57	25.70	25.04	25.59
1921	NYSE	SUM	Tue, Oct 25, 2022	24.96	25.82	24.74	25.61
1920	NYSE	SUM	Mon, Oct 24, 2022	25.15	25.35	24.69	25.01
1919	NYSE	SUM	Fri, Oct 21, 2022	24.29	25.11	24.09	25.06
1918	NYSE	SUM	Thu, Oct 20, 2022	24.47	25.00	24.04	24.26
1917	NYSE	SUM	Wed, Oct 19, 2022	25.29	25.51	24.35	24.67
1916	NYSE	SUM	Tue, Oct 18, 2022	25.59	25.94	25.36	25.64
1915	NYSE	SUM	Mon, Oct 17, 2022	24.76	24.99	24.59	24.92
1914	NYSE	SUM	Fri, Oct 14, 2022	24.98	25.15	23.87	24.03
1913	NYSE	SUM	Thu, Oct 13, 2022	23.32	24.94	23.00	24.83
1912	NYSE	SUM	Wed, Oct 12, 2022	23.35	24.02	23.05	23.82
1911	NYSE	SUM	Tue, Oct 11, 2022	23.33	23.64	22.80	23.45
1910	NYSE	SUM	Mon, Oct 10, 2022	23.83	24.09	23.05	23.29
1909	NYSE	SUM	Fri, Oct 7, 2022	24.30	24.38	23.26	23.62
1908	NYSE	SUM	Thu, Oct 6, 2022	24.54	25.00	24.52	24.63
1907	NYSE	SUM	Wed, Oct 5, 2022	24.66	25.06	24.43	24.87
1906	NYSE	SUM	Tue, Oct 4, 2022	24.68	25.27	24.63	25.02
1905	NYSE	SUM	Mon, Oct 3, 2022	23.85	24.36	23.56	24.05
1904	NYSE	SUM	Fri, Sep 30, 2022	23.94	24.46	23.54	23.56
1903	NYSE	SUM	Thu, Sep 29, 2022	23.81	23.91	23.12	23.86
1902	NYSE	SUM	Wed, Sep 28, 2022	23.95	24.47	23.59	24.23
1901	NYSE	SUM	Tue, Sep 27, 2022	23.90	24.26	23.12	23.71
1900	NYSE	SUM	Mon, Sep 26, 2022	24.24	24.79	23.57	23.72
1899	NYSE	SUM	Fri, Sep 23, 2022	25.10	25.20	24.02	24.47
1898	NYSE	SUM	Thu, Sep 22, 2022	26.32	26.32	25.63	25.63
1897	NYSE	SUM	Wed, Sep 21, 2022	26.40	26.96	25.83	25.84
1896	NYSE	SUM	Tue, Sep 20, 2022	27.02	27.24	25.61	26.18
1895	NYSE	SUM	Mon, Sep 19, 2022	26.08	27.60	26.08	27.46
1894	NYSE	SUM	Fri, Sep 16, 2022	27.23	27.24	26.29	26.35
1893	NYSE	SUM	Thu, Sep 15, 2022	27.31	27.94	27.23	27.53
1892	NYSE	SUM	Wed, Sep 14, 2022	27.58	27.73	26.95	27.51
1891	NYSE	SUM	Tue, Sep 13, 2022	27.66	28.20	27.49	27.66
1890	NYSE	SUM	Mon, Sep 12, 2022	28.75	28.93	28.21	28.35
1889	NYSE	SUM	Fri, Sep 9, 2022	28.34	28.71	28.24	28.60
1888	NYSE	SUM	Thu, Sep 8, 2022	27.73	28.26	27.55	28.22
1887	NYSE	SUM	Wed, Sep 7, 2022	27.02	28.19	27.02	28.17
1886	NYSE	SUM	Tue, Sep 6, 2022	27.57	27.63	26.96	27.04
1885	NYSE	SUM	Fri, Sep 2, 2022	28.14	28.34	27.35	27.53
1884	NYSE	SUM	Thu, Sep 1, 2022	27.73	27.91	27.25	27.58
1883	NYSE	SUM	Wed, Aug 31, 2022	28.51	28.86	27.93	27.94
1882	NYSE	SUM	Tue, Aug 30, 2022	29.04	29.22	28.24	28.49
1881	NYSE	SUM	Mon, Aug 29, 2022	28.71	29.28	28.58	28.92
1880	NYSE	SUM	Fri, Aug 26, 2022	30.13	30.28	28.91	29.11
1879	NYSE	SUM	Thu, Aug 25, 2022	29.70	30.33	29.70	30.25
1878	NYSE	SUM	Wed, Aug 24, 2022	29.55	29.91	29.29	29.57
1877	NYSE	SUM	Tue, Aug 23, 2022	29.45	30.02	29.35	29.35
1876	NYSE	SUM	Mon, Aug 22, 2022	29.74	30.25	29.47	29.55
1875	NYSE	SUM	Fri, Aug 19, 2022	30.68	30.90	30.16	30.25
1874	NYSE	SUM	Thu, Aug 18, 2022	30.72	30.95	30.67	30.77
1873	NYSE	SUM	Wed, Aug 17, 2022	30.85	31.07	30.56	30.83
1872	NYSE	SUM	Tue, Aug 16, 2022	31.05	31.70	30.94	31.41
1871	NYSE	SUM	Mon, Aug 15, 2022	30.96	31.27	30.71	31.26
1870	NYSE	SUM	Fri, Aug 12, 2022	30.92	31.59	30.56	31.32
1869	NYSE	SUM	Thu, Aug 11, 2022	31.08	31.11	30.44	30.83
1868	NYSE	SUM	Wed, Aug 10, 2022	30.67	31.13	30.41	30.73
1867	NYSE	SUM	Tue, Aug 9, 2022	30.17	30.31	29.62	29.78
1866	NYSE	SUM	Mon, Aug 8, 2022	29.77	30.51	29.74	30.33
1865	NYSE	SUM	Fri, Aug 5, 2022	28.53	29.86	28.31	29.74
1864	NYSE	SUM	Thu, Aug 4, 2022	27.34	29.13	26.67	28.90
1863	NYSE	SUM	Wed, Aug 3, 2022	26.99	27.19	26.69	27.06
1862	NYSE	SUM	Tue, Aug 2, 2022	27.11	27.42	26.83	26.85
1861	NYSE	SUM	Mon, Aug 1, 2022	26.78	27.24	26.37	27.19
1860	NYSE	SUM	Fri, Jul 29, 2022	26.53	27.32	26.53	27.05
1859	NYSE	SUM	Thu, Jul 28, 2022	26.38	26.69	26.09	26.52
1858	NYSE	SUM	Wed, Jul 27, 2022	25.57	26.31	25.33	26.25
1857	NYSE	SUM	Tue, Jul 26, 2022	25.08	25.51	25.08	25.42
1856	NYSE	SUM	Mon, Jul 25, 2022	25.03	25.47	24.81	25.38
1855	NYSE	SUM	Fri, Jul 22, 2022	25.37	25.56	24.84	25.05
1854	NYSE	SUM	Thu, Jul 21, 2022	24.55	25.26	24.26	25.26
1853	NYSE	SUM	Wed, Jul 20, 2022	24.58	24.96	24.46	24.86
1852	NYSE	SUM	Tue, Jul 19, 2022	24.07	25.00	23.96	24.78
1851	NYSE	SUM	Mon, Jul 18, 2022	23.35	23.82	23.35	23.62
1850	NYSE	SUM	Fri, Jul 15, 2022	23.27	23.35	22.63	23.14
1849	NYSE	SUM	Thu, Jul 14, 2022	22.59	23.00	22.30	22.77
1848	NYSE	SUM	Wed, Jul 13, 2022	22.97	23.28	22.65	23.20
1847	NYSE	SUM	Tue, Jul 12, 2022	23.21	23.96	23.06	23.19
1846	NYSE	SUM	Mon, Jul 11, 2022	22.76	23.29	22.76	23.29
1845	NYSE	SUM	Fri, Jul 8, 2022	23.24	23.36	22.87	23.11
1844	NYSE	SUM	Thu, Jul 7, 2022	23.26	23.56	23.18	23.23
1843	NYSE	SUM	Wed, Jul 6, 2022	22.58	23.03	22.29	22.93
1842	NYSE	SUM	Tue, Jul 5, 2022	22.01	22.72	21.62	22.67
1841	NYSE	SUM	Fri, Jul 1, 2022	22.62	23.16	22.29	22.69
1840	NYSE	SUM	Thu, Jun 30, 2022	21.94	23.20	21.64	22.90
1839	NYSE	SUM	Wed, Jun 29, 2022	23.09	23.09	22.12	22.23
1838	NYSE	SUM	Tue, Jun 28, 2022	24.32	24.48	23.08	23.12
1837	NYSE	SUM	Mon, Jun 27, 2022	24.08	24.20	23.37	24.09
1836	NYSE	SUM	Fri, Jun 24, 2022	23.26	24.24	23.26	23.82
1835	NYSE	SUM	Thu, Jun 23, 2022	23.01	23.40	22.77	23.05
1834	NYSE	SUM	Wed, Jun 22, 2022	22.80	23.27	22.45	23.12
1833	NYSE	SUM	Tue, Jun 21, 2022	23.81	24.03	22.55	22.81
1832	NYSE	SUM	Fri, Jun 17, 2022	23.19	23.59	22.88	23.53
1831	NYSE	SUM	Thu, Jun 16, 2022	24.43	24.43	22.85	23.01
1830	NYSE	SUM	Wed, Jun 15, 2022	24.91	25.49	24.58	25.12
1829	NYSE	SUM	Tue, Jun 14, 2022	24.85	24.96	24.34	24.54
1828	NYSE	SUM	Mon, Jun 13, 2022	24.69	25.45	24.55	24.80
1827	NYSE	SUM	Fri, Jun 10, 2022	25.95	26.16	25.48	25.58
1826	NYSE	SUM	Thu, Jun 9, 2022	26.39	26.92	26.37	26.67
1825	NYSE	SUM	Wed, Jun 8, 2022	27.47	27.57	26.55	26.66
1824	NYSE	SUM	Tue, Jun 7, 2022	27.13	27.91	26.86	27.80
1823	NYSE	SUM	Mon, Jun 6, 2022	27.55	27.65	27.15	27.37
1822	NYSE	SUM	Fri, Jun 3, 2022	27.42	27.45	26.98	27.25
1821	NYSE	SUM	Thu, Jun 2, 2022	27.01	27.57	26.79	27.49
1820	NYSE	SUM	Wed, Jun 1, 2022	27.20	27.28	26.40	26.86
1819	NYSE	SUM	Tue, May 31, 2022	27.08	27.39	26.50	26.85
1818	NYSE	SUM	Fri, May 27, 2022	26.93	27.55	26.92	27.35
1817	NYSE	SUM	Thu, May 26, 2022	26.33	27.35	26.33	26.90
1816	NYSE	SUM	Wed, May 25, 2022	25.06	26.54	25.05	26.21
1815	NYSE	SUM	Tue, May 24, 2022	25.69	25.78	24.43	25.37
1814	NYSE	SUM	Mon, May 23, 2022	25.70	25.96	25.23	25.80
1813	NYSE	SUM	Fri, May 20, 2022	26.66	26.85	24.74	25.38
1812	NYSE	SUM	Thu, May 19, 2022	25.87	26.79	25.85	26.22
1811	NYSE	SUM	Wed, May 18, 2022	26.31	26.52	25.87	26.22
1810	NYSE	SUM	Tue, May 17, 2022	25.96	26.57	25.88	26.35
1809	NYSE	SUM	Mon, May 16, 2022	25.20	25.46	24.34	25.24
1808	NYSE	SUM	Fri, May 13, 2022	25.39	25.99	25.22	25.59
1807	NYSE	SUM	Thu, May 12, 2022	24.08	25.14	23.68	25.13
1806	NYSE	SUM	Wed, May 11, 2022	25.44	25.86	24.02	24.15
1805	NYSE	SUM	Tue, May 10, 2022	26.55	26.78	24.38	25.21
1804	NYSE	SUM	Mon, May 9, 2022	26.63	26.94	25.89	26.00
1803	NYSE	SUM	Fri, May 6, 2022	27.94	27.99	25.96	26.75
1802	NYSE	SUM	Thu, May 5, 2022	28.89	29.71	27.05	28.29
1801	NYSE	SUM	Wed, May 4, 2022	28.77	30.24	28.63	30.18
1800	NYSE	SUM	Tue, May 3, 2022	27.58	29.16	27.58	28.88
1799	NYSE	SUM	Mon, May 2, 2022	27.31	28.10	26.93	27.88
1798	NYSE	SUM	Fri, Apr 29, 2022	27.95	28.24	27.21	27.34
1797	NYSE	SUM	Thu, Apr 28, 2022	27.53	28.21	26.78	27.94
1796	NYSE	SUM	Wed, Apr 27, 2022	27.39	27.66	26.96	27.12
1795	NYSE	SUM	Tue, Apr 26, 2022	27.92	27.95	27.15	27.30
1794	NYSE	SUM	Mon, Apr 25, 2022	27.60	28.16	27.03	28.13
1793	NYSE	SUM	Fri, Apr 22, 2022	28.92	28.92	27.50	27.79
1792	NYSE	SUM	Thu, Apr 21, 2022	30.17	30.29	28.50	29.04
1791	NYSE	SUM	Wed, Apr 20, 2022	29.43	30.01	29.41	29.77
1790	NYSE	SUM	Tue, Apr 19, 2022	28.16	29.15	28.16	28.93
1789	NYSE	SUM	Mon, Apr 18, 2022	28.50	28.72	27.99	28.19
1788	NYSE	SUM	Thu, Apr 14, 2022	28.43	28.82	28.25	28.52
1787	NYSE	SUM	Wed, Apr 13, 2022	28.02	28.79	28.02	28.60
1786	NYSE	SUM	Tue, Apr 12, 2022	28.31	29.08	28.05	28.12
1785	NYSE	SUM	Mon, Apr 11, 2022	27.90	28.89	27.79	28.16
1784	NYSE	SUM	Fri, Apr 8, 2022	27.71	28.82	27.39	28.01
1783	NYSE	SUM	Thu, Apr 7, 2022	28.48	28.48	27.35	27.59
1782	NYSE	SUM	Wed, Apr 6, 2022	28.99	29.00	27.88	28.42
1781	NYSE	SUM	Tue, Apr 5, 2022	29.86	30.49	29.18	29.26
1780	NYSE	SUM	Mon, Apr 4, 2022	30.29	30.50	29.75	30.07
1779	NYSE	SUM	Fri, Apr 1, 2022	30.95	31.04	29.98	30.29
1778	NYSE	SUM	Thu, Mar 31, 2022	30.71	31.00	30.36	30.54
1777	NYSE	SUM	Wed, Mar 30, 2022	32.00	32.14	30.74	30.94
1776	NYSE	SUM	Tue, Mar 29, 2022	31.34	32.27	31.31	32.25
1775	NYSE	SUM	Mon, Mar 28, 2022	30.78	31.05	30.35	30.88
1774	NYSE	SUM	Fri, Mar 25, 2022	31.01	31.43	30.64	31.17
1773	NYSE	SUM	Thu, Mar 24, 2022	31.59	31.70	31.10	31.17
1772	NYSE	SUM	Wed, Mar 23, 2022	31.31	31.73	31.10	31.32
1771	NYSE	SUM	Tue, Mar 22, 2022	32.16	32.50	31.28	31.62
1770	NYSE	SUM	Mon, Mar 21, 2022	31.49	32.47	31.33	31.98
1769	NYSE	SUM	Fri, Mar 18, 2022	31.36	31.89	31.07	31.64
1768	NYSE	SUM	Thu, Mar 17, 2022	30.75	31.74	30.46	31.37
1767	NYSE	SUM	Wed, Mar 16, 2022	31.06	31.95	30.27	30.86
1766	NYSE	SUM	Tue, Mar 15, 2022	30.28	31.09	30.04	30.70
1765	NYSE	SUM	Mon, Mar 14, 2022	29.70	30.19	29.44	30.01
1764	NYSE	SUM	Fri, Mar 11, 2022	29.50	29.63	29.04	29.32
1763	NYSE	SUM	Thu, Mar 10, 2022	28.07	29.24	28.07	29.22
1762	NYSE	SUM	Wed, Mar 9, 2022	28.40	29.23	28.40	28.98
1761	NYSE	SUM	Tue, Mar 8, 2022	26.60	27.97	26.19	27.72
1760	NYSE	SUM	Mon, Mar 7, 2022	28.55	28.55	25.97	26.30
1759	NYSE	SUM	Fri, Mar 4, 2022	28.51	28.66	27.55	28.63
1758	NYSE	SUM	Thu, Mar 3, 2022	31.00	31.00	28.60	29.15
1757	NYSE	SUM	Wed, Mar 2, 2022	27.86	29.51	27.62	29.17
1756	NYSE	SUM	Tue, Mar 1, 2022	30.61	30.61	26.95	27.14
1755	NYSE	SUM	Mon, Feb 28, 2022	30.57	31.01	30.02	30.70
1754	NYSE	SUM	Fri, Feb 25, 2022	30.99	31.43	29.97	31.24
1753	NYSE	SUM	Thu, Feb 24, 2022	29.87	30.87	28.56	30.76
1752	NYSE	SUM	Wed, Feb 23, 2022	34.41	34.71	32.64	32.69
1751	NYSE	SUM	Tue, Feb 22, 2022	34.64	35.08	33.80	34.13
1750	NYSE	SUM	Fri, Feb 18, 2022	34.54	35.17	34.38	34.86
1749	NYSE	SUM	Thu, Feb 17, 2022	35.19	35.79	34.51	34.60
1748	NYSE	SUM	Wed, Feb 16, 2022	34.67	35.83	34.66	35.68
1747	NYSE	SUM	Tue, Feb 15, 2022	34.00	35.12	34.00	34.90
1746	NYSE	SUM	Mon, Feb 14, 2022	34.18	34.59	33.16	33.51
1745	NYSE	SUM	Fri, Feb 11, 2022	34.41	35.06	34.06	34.18
1744	NYSE	SUM	Thu, Feb 10, 2022	34.32	35.52	33.77	34.36
1743	NYSE	SUM	Wed, Feb 9, 2022	35.03	35.66	34.72	34.93
1742	NYSE	SUM	Tue, Feb 8, 2022	33.59	34.59	33.59	34.47
1741	NYSE	SUM	Mon, Feb 7, 2022	33.79	34.32	33.24	33.81
1740	NYSE	SUM	Fri, Feb 4, 2022	33.60	34.29	33.21	33.91
1739	NYSE	SUM	Thu, Feb 3, 2022	34.64	35.14	33.67	33.79
1738	NYSE	SUM	Wed, Feb 2, 2022	35.22	35.57	34.64	35.08
1737	NYSE	SUM	Tue, Feb 1, 2022	34.99	35.44	34.30	35.31
1736	NYSE	SUM	Mon, Jan 31, 2022	34.22	35.00	33.96	34.97
1735	NYSE	SUM	Fri, Jan 28, 2022	34.31	34.69	33.33	34.63
1734	NYSE	SUM	Thu, Jan 27, 2022	33.87	34.61	33.52	34.32
1733	NYSE	SUM	Wed, Jan 26, 2022	33.71	34.50	32.39	33.25
1732	NYSE	SUM	Tue, Jan 25, 2022	33.68	33.84	32.59	33.10
1731	NYSE	SUM	Mon, Jan 24, 2022	33.15	34.55	32.35	34.37
1730	NYSE	SUM	Fri, Jan 21, 2022	34.94	35.57	33.88	33.94
1729	NYSE	SUM	Thu, Jan 20, 2022	35.95	36.46	35.13	35.29
1728	NYSE	SUM	Wed, Jan 19, 2022	36.57	36.94	35.69	35.71
1727	NYSE	SUM	Tue, Jan 18, 2022	36.91	37.33	36.38	36.57
1726	NYSE	SUM	Fri, Jan 14, 2022	37.70	38.05	36.66	37.40
1725	NYSE	SUM	Thu, Jan 13, 2022	38.02	39.10	37.86	38.22
1724	NYSE	SUM	Wed, Jan 12, 2022	37.73	38.57	37.73	38.28
1723	NYSE	SUM	Tue, Jan 11, 2022	37.32	37.72	36.32	37.71
1722	NYSE	SUM	Mon, Jan 10, 2022	38.48	38.48	36.47	37.15
1721	NYSE	SUM	Fri, Jan 7, 2022	39.41	39.44	38.36	38.48
1720	NYSE	SUM	Thu, Jan 6, 2022	38.87	39.71	38.33	39.22
1719	NYSE	SUM	Wed, Jan 5, 2022	39.85	40.77	38.68	38.77
1718	NYSE	SUM	Tue, Jan 4, 2022	39.97	40.06	39.46	39.75
1717	NYSE	SUM	Mon, Jan 3, 2022	39.71	40.09	39.09	39.29
1716	NYSE	SUM	Fri, Dec 31, 2021	39.22	39.84	39.06	39.47
1715	NYSE	SUM	Thu, Dec 30, 2021	39.97	40.28	39.33	39.34
1714	NYSE	SUM	Wed, Dec 29, 2021	39.69	40.03	39.51	39.91
1713	NYSE	SUM	Tue, Dec 28, 2021	39.09	39.76	38.86	39.60
1712	NYSE	SUM	Mon, Dec 27, 2021	38.84	39.21	38.46	39.19
1711	NYSE	SUM	Thu, Dec 23, 2021	38.71	39.10	38.63	38.67
1710	NYSE	SUM	Wed, Dec 22, 2021	38.01	38.73	37.92	38.67
1709	NYSE	SUM	Tue, Dec 21, 2021	37.02	38.08	36.74	38.01
1708	NYSE	SUM	Mon, Dec 20, 2021	36.99	37.32	35.68	36.70
1707	NYSE	SUM	Fri, Dec 17, 2021	37.36	38.19	37.08	37.63
1706	NYSE	SUM	Thu, Dec 16, 2021	38.98	39.22	37.40	37.70
1705	NYSE	SUM	Wed, Dec 15, 2021	38.44	38.60	37.54	38.34
1704	NYSE	SUM	Tue, Dec 14, 2021	38.04	38.95	37.66	38.09
1703	NYSE	SUM	Mon, Dec 13, 2021	38.93	39.28	37.82	38.18
1702	NYSE	SUM	Fri, Dec 10, 2021	39.22	39.57	38.51	39.24
1701	NYSE	SUM	Thu, Dec 9, 2021	39.16	39.49	38.78	38.78
1700	NYSE	SUM	Wed, Dec 8, 2021	39.23	39.76	38.79	39.63
1699	NYSE	SUM	Tue, Dec 7, 2021	38.79	39.46	38.72	39.07
1698	NYSE	SUM	Mon, Dec 6, 2021	37.48	38.75	36.94	38.36
1697	NYSE	SUM	Fri, Dec 3, 2021	37.06	37.41	36.35	36.79
1696	NYSE	SUM	Thu, Dec 2, 2021	36.15	37.45	35.88	37.21
1695	NYSE	SUM	Wed, Dec 1, 2021	37.69	37.81	35.82	35.83
1694	NYSE	SUM	Tue, Nov 30, 2021	37.59	38.09	36.47	36.68
1693	NYSE	SUM	Mon, Nov 29, 2021	39.12	39.41	38.19	38.20
1692	NYSE	SUM	Fri, Nov 26, 2021	38.69	38.73	37.45	38.61
1691	NYSE	SUM	Wed, Nov 24, 2021	39.62	40.12	39.44	39.73
1690	NYSE	SUM	Tue, Nov 23, 2021	39.83	40.14	39.46	39.87
1689	NYSE	SUM	Mon, Nov 22, 2021	39.05	40.41	38.85	39.81
1688	NYSE	SUM	Fri, Nov 19, 2021	38.71	39.14	38.46	38.54
1687	NYSE	SUM	Thu, Nov 18, 2021	39.82	40.04	38.78	39.21
1686	NYSE	SUM	Wed, Nov 17, 2021	40.61	40.65	39.60	39.90
1685	NYSE	SUM	Tue, Nov 16, 2021	40.42	40.77	40.00	40.52
1684	NYSE	SUM	Mon, Nov 15, 2021	40.06	40.60	39.68	40.42
1683	NYSE	SUM	Fri, Nov 12, 2021	38.87	39.62	38.79	39.61
1682	NYSE	SUM	Thu, Nov 11, 2021	38.08	39.36	38.08	38.70
1681	NYSE	SUM	Wed, Nov 10, 2021	37.77	38.33	37.41	38.08
1680	NYSE	SUM	Tue, Nov 9, 2021	39.15	39.53	37.77	38.18
1679	NYSE	SUM	Mon, Nov 8, 2021	37.54	39.09	36.58	38.57
1678	NYSE	SUM	Fri, Nov 5, 2021	36.16	37.04	35.96	35.99
1677	NYSE	SUM	Thu, Nov 4, 2021	37.63	37.63	35.58	35.76
1676	NYSE	SUM	Wed, Nov 3, 2021	36.49	37.32	36.25	36.58
1675	NYSE	SUM	Tue, Nov 2, 2021	35.64	36.69	35.37	36.38
1674	NYSE	SUM	Mon, Nov 1, 2021	35.41	35.95	34.76	35.53
1673	NYSE	SUM	Fri, Oct 29, 2021	34.78	35.50	34.78	35.05
1672	NYSE	SUM	Thu, Oct 28, 2021	35.02	35.60	34.72	34.96
1671	NYSE	SUM	Wed, Oct 27, 2021	34.91	35.38	34.10	34.16
1670	NYSE	SUM	Tue, Oct 26, 2021	35.79	35.79	34.89	34.96
1669	NYSE	SUM	Mon, Oct 25, 2021	34.46	35.51	34.30	35.47
1668	NYSE	SUM	Fri, Oct 22, 2021	34.40	34.78	34.17	34.43
1667	NYSE	SUM	Thu, Oct 21, 2021	34.16	34.23	33.77	34.19
1666	NYSE	SUM	Wed, Oct 20, 2021	32.58	34.43	32.58	34.16
1665	NYSE	SUM	Tue, Oct 19, 2021	33.07	33.07	32.46	32.83
1664	NYSE	SUM	Mon, Oct 18, 2021	31.77	33.39	31.77	32.94
1663	NYSE	SUM	Fri, Oct 15, 2021	33.61	33.61	32.87	32.87
1662	NYSE	SUM	Thu, Oct 14, 2021	32.03	32.94	31.94	32.85
1661	NYSE	SUM	Wed, Oct 13, 2021	31.29	31.78	30.83	31.77
1660	NYSE	SUM	Tue, Oct 12, 2021	30.64	31.52	30.56	31.13
1659	NYSE	SUM	Mon, Oct 11, 2021	31.03	31.32	30.69	30.72
1658	NYSE	SUM	Fri, Oct 8, 2021	31.87	32.21	31.07	31.08
1657	NYSE	SUM	Thu, Oct 7, 2021	32.16	32.55	31.86	31.93
1656	NYSE	SUM	Wed, Oct 6, 2021	31.60	32.33	31.29	31.93
1655	NYSE	SUM	Tue, Oct 5, 2021	32.08	32.20	31.35	31.97
1654	NYSE	SUM	Mon, Oct 4, 2021	32.68	33.34	31.89	32.10
1653	NYSE	SUM	Fri, Oct 1, 2021	31.64	32.98	31.43	32.78
1652	NYSE	SUM	Thu, Sep 30, 2021	32.31	32.43	31.09	31.44
1651	NYSE	SUM	Wed, Sep 29, 2021	31.70	32.29	31.40	32.25
1650	NYSE	SUM	Tue, Sep 28, 2021	32.09	32.75	31.27	32.05
1649	NYSE	SUM	Mon, Sep 27, 2021	30.83	33.04	30.78	32.14
1648	NYSE	SUM	Fri, Sep 24, 2021	31.09	31.42	30.63	30.67
1647	NYSE	SUM	Thu, Sep 23, 2021	31.13	31.98	30.99	31.26
1646	NYSE	SUM	Wed, Sep 22, 2021	30.58	31.06	30.52	30.63
1645	NYSE	SUM	Tue, Sep 21, 2021	30.16	30.73	29.63	30.37
1644	NYSE	SUM	Mon, Sep 20, 2021	29.37	30.07	28.90	29.96
1643	NYSE	SUM	Fri, Sep 17, 2021	30.82	30.87	30.05	30.21
1642	NYSE	SUM	Thu, Sep 16, 2021	31.22	31.22	30.65	30.75
1641	NYSE	SUM	Wed, Sep 15, 2021	30.60	31.21	30.60	31.20
1640	NYSE	SUM	Tue, Sep 14, 2021	31.66	31.72	30.43	30.61
1639	NYSE	SUM	Mon, Sep 13, 2021	31.79	32.02	31.26	31.70
1638	NYSE	SUM	Fri, Sep 10, 2021	31.99	32.24	31.37	31.43
1637	NYSE	SUM	Thu, Sep 9, 2021	31.66	32.13	31.18	31.79
1636	NYSE	SUM	Wed, Sep 8, 2021	32.03	32.07	31.39	31.59
1635	NYSE	SUM	Tue, Sep 7, 2021	32.22	32.36	31.75	32.34
1634	NYSE	SUM	Fri, Sep 3, 2021	32.68	32.78	31.76	32.37
1633	NYSE	SUM	Thu, Sep 2, 2021	33.21	33.43	32.30	32.89
1632	NYSE	SUM	Wed, Sep 1, 2021	33.09	33.50	32.59	33.14
1631	NYSE	SUM	Tue, Aug 31, 2021	33.21	33.42	32.87	33.11
1630	NYSE	SUM	Mon, Aug 30, 2021	33.82	34.19	33.24	33.27
1629	NYSE	SUM	Fri, Aug 27, 2021	33.46	34.12	33.43	33.82
1628	NYSE	SUM	Thu, Aug 26, 2021	33.85	33.94	33.00	33.21
1627	NYSE	SUM	Wed, Aug 25, 2021	33.14	34.69	33.14	34.02
1626	NYSE	SUM	Tue, Aug 24, 2021	32.62	33.18	32.23	33.15
1625	NYSE	SUM	Mon, Aug 23, 2021	31.98	32.68	31.68	32.60
1624	NYSE	SUM	Fri, Aug 20, 2021	32.01	32.14	31.32	31.67
1623	NYSE	SUM	Thu, Aug 19, 2021	32.62	32.88	31.61	31.87
1622	NYSE	SUM	Wed, Aug 18, 2021	33.34	33.87	32.82	33.32
1621	NYSE	SUM	Tue, Aug 17, 2021	33.40	33.87	32.92	33.44
1620	NYSE	SUM	Mon, Aug 16, 2021	33.67	34.28	33.33	33.87
1619	NYSE	SUM	Fri, Aug 13, 2021	34.83	34.94	33.88	34.00
1618	NYSE	SUM	Thu, Aug 12, 2021	35.89	35.94	34.71	34.94
1617	NYSE	SUM	Wed, Aug 11, 2021	34.91	35.74	34.18	35.64
1616	NYSE	SUM	Tue, Aug 10, 2021	32.69	35.05	32.64	34.76
1615	NYSE	SUM	Mon, Aug 9, 2021	32.82	33.62	32.44	32.92
1614	NYSE	SUM	Fri, Aug 6, 2021	32.82	33.34	32.46	33.01
1613	NYSE	SUM	Thu, Aug 5, 2021	31.35	33.09	31.35	32.44
1612	NYSE	SUM	Wed, Aug 4, 2021	32.67	33.66	32.66	33.16
1611	NYSE	SUM	Tue, Aug 3, 2021	32.79	33.20	32.10	32.98
1610	NYSE	SUM	Mon, Aug 2, 2021	33.21	34.19	32.57	32.59
1609	NYSE	SUM	Fri, Jul 30, 2021	33.43	34.03	32.91	33.04
1608	NYSE	SUM	Thu, Jul 29, 2021	33.94	34.44	33.42	33.70
1607	NYSE	SUM	Wed, Jul 28, 2021	32.25	33.93	31.80	33.60
1606	NYSE	SUM	Tue, Jul 27, 2021	31.73	32.19	31.48	32.07
1605	NYSE	SUM	Mon, Jul 26, 2021	32.79	33.14	31.98	32.09
1604	NYSE	SUM	Fri, Jul 23, 2021	32.17	32.59	31.79	32.56
1603	NYSE	SUM	Thu, Jul 22, 2021	32.46	32.46	31.42	31.78
1602	NYSE	SUM	Wed, Jul 21, 2021	31.92	32.79	31.87	32.66
1601	NYSE	SUM	Tue, Jul 20, 2021	30.98	32.30	30.85	31.60
1600	NYSE	SUM	Mon, Jul 19, 2021	30.85	31.19	30.28	31.05
1599	NYSE	SUM	Fri, Jul 16, 2021	33.70	33.79	31.86	32.11
1598	NYSE	SUM	Thu, Jul 15, 2021	33.43	33.89	33.15	33.44
1597	NYSE	SUM	Wed, Jul 14, 2021	33.92	34.28	33.32	33.69
1596	NYSE	SUM	Tue, Jul 13, 2021	34.21	34.58	33.67	33.76
1595	NYSE	SUM	Mon, Jul 12, 2021	33.74	34.59	33.49	34.41
1594	NYSE	SUM	Fri, Jul 9, 2021	33.93	34.74	33.73	34.20
1593	NYSE	SUM	Thu, Jul 8, 2021	32.99	33.82	32.83	33.23
1592	NYSE	SUM	Wed, Jul 7, 2021	33.43	34.25	33.43	34.03
1591	NYSE	SUM	Tue, Jul 6, 2021	33.97	34.07	33.06	33.46
1590	NYSE	SUM	Fri, Jul 2, 2021	34.20	34.32	33.62	34.15
1589	NYSE	SUM	Thu, Jul 1, 2021	34.40	34.61	34.07	34.30
1588	NYSE	SUM	Wed, Jun 30, 2021	34.08	34.47	33.55	34.27
1587	NYSE	SUM	Tue, Jun 29, 2021	35.37	35.54	34.33	34.39
1586	NYSE	SUM	Mon, Jun 28, 2021	34.79	35.11	34.37	35.07
1585	NYSE	SUM	Fri, Jun 25, 2021	36.23	36.50	35.00	35.00
1584	NYSE	SUM	Thu, Jun 24, 2021	34.44	35.76	34.12	35.56
1583	NYSE	SUM	Wed, Jun 23, 2021	33.68	34.51	33.51	34.07
1582	NYSE	SUM	Tue, Jun 22, 2021	32.90	33.68	32.60	33.59
1581	NYSE	SUM	Mon, Jun 21, 2021	32.37	33.13	32.19	33.04
1580	NYSE	SUM	Fri, Jun 18, 2021	31.63	31.93	31.02	31.66
1579	NYSE	SUM	Thu, Jun 17, 2021	33.40	33.60	31.66	32.23
1578	NYSE	SUM	Wed, Jun 16, 2021	33.76	33.99	33.45	33.74
1577	NYSE	SUM	Tue, Jun 15, 2021	34.06	34.29	33.78	34.00
1576	NYSE	SUM	Mon, Jun 14, 2021	34.06	34.33	33.43	33.89
1575	NYSE	SUM	Fri, Jun 11, 2021	34.40	35.10	34.03	34.17
1574	NYSE	SUM	Thu, Jun 10, 2021	34.89	35.21	34.06	34.09
1573	NYSE	SUM	Wed, Jun 9, 2021	34.69	35.59	34.48	34.71
1572	NYSE	SUM	Tue, Jun 8, 2021	34.57	35.13	34.43	34.90
1571	NYSE	SUM	Mon, Jun 7, 2021	34.83	35.30	34.53	34.77
1570	NYSE	SUM	Fri, Jun 4, 2021	34.48	34.77	33.82	34.16
1569	NYSE	SUM	Thu, Jun 3, 2021	34.20	34.78	33.82	34.51
1568	NYSE	SUM	Wed, Jun 2, 2021	34.69	34.87	34.03	34.09
1567	NYSE	SUM	Tue, Jun 1, 2021	35.05	35.15	34.54	34.56
1566	NYSE	SUM	Fri, May 28, 2021	34.02	34.40	33.35	34.24
1565	NYSE	SUM	Thu, May 27, 2021	33.92	34.26	33.54	33.95
1564	NYSE	SUM	Wed, May 26, 2021	32.92	33.54	32.65	33.30
1563	NYSE	SUM	Tue, May 25, 2021	32.75	33.08	32.03	32.25
1562	NYSE	SUM	Mon, May 24, 2021	32.53	33.29	32.29	32.71
1561	NYSE	SUM	Fri, May 21, 2021	32.11	32.66	31.98	32.49
1560	NYSE	SUM	Thu, May 20, 2021	31.40	31.76	30.75	31.63
1559	NYSE	SUM	Wed, May 19, 2021	31.53	31.53	30.71	31.29
1558	NYSE	SUM	Tue, May 18, 2021	33.61	33.68	32.23	32.25
1557	NYSE	SUM	Mon, May 17, 2021	33.43	33.75	32.79	33.56
1556	NYSE	SUM	Fri, May 14, 2021	32.54	33.89	32.33	33.72
1555	NYSE	SUM	Thu, May 13, 2021	32.15	32.59	31.73	32.18
1554	NYSE	SUM	Wed, May 12, 2021	32.45	33.14	31.77	32.12
1553	NYSE	SUM	Tue, May 11, 2021	29.47	32.09	28.82	32.00
1552	NYSE	SUM	Mon, May 10, 2021	30.86	31.19	30.00	30.06
1551	NYSE	SUM	Fri, May 7, 2021	30.20	30.52	29.52	30.43
1550	NYSE	SUM	Thu, May 6, 2021	30.75	30.86	29.55	30.47
1549	NYSE	SUM	Wed, May 5, 2021	30.48	31.28	30.15	30.83
1548	NYSE	SUM	Tue, May 4, 2021	28.35	30.10	28.11	30.08
1547	NYSE	SUM	Mon, May 3, 2021	28.68	28.81	28.03	28.41
1546	NYSE	SUM	Fri, Apr 30, 2021	28.47	28.51	27.95	28.31
1545	NYSE	SUM	Thu, Apr 29, 2021	28.09	28.82	27.99	28.78
1544	NYSE	SUM	Wed, Apr 28, 2021	28.74	28.74	27.83	27.94
1543	NYSE	SUM	Tue, Apr 27, 2021	28.64	28.86	28.29	28.54
1542	NYSE	SUM	Mon, Apr 26, 2021	28.77	29.17	28.64	28.70
1541	NYSE	SUM	Fri, Apr 23, 2021	28.32	28.64	28.21	28.53
1540	NYSE	SUM	Thu, Apr 22, 2021	28.45	28.66	28.09	28.18
1539	NYSE	SUM	Wed, Apr 21, 2021	27.56	28.64	27.22	28.60
1538	NYSE	SUM	Tue, Apr 20, 2021	28.57	28.84	27.39	27.72
1537	NYSE	SUM	Mon, Apr 19, 2021	28.86	29.35	28.61	28.79
1536	NYSE	SUM	Fri, Apr 16, 2021	29.37	29.71	28.88	28.95
1535	NYSE	SUM	Thu, Apr 15, 2021	29.34	29.37	28.69	28.88
1534	NYSE	SUM	Wed, Apr 14, 2021	28.47	29.39	28.30	29.12
1533	NYSE	SUM	Tue, Apr 13, 2021	28.76	29.01	28.27	28.52
1532	NYSE	SUM	Mon, Apr 12, 2021	28.69	29.13	28.43	29.05
1531	NYSE	SUM	Fri, Apr 9, 2021	28.23	28.89	28.15	28.69
1530	NYSE	SUM	Thu, Apr 8, 2021	27.69	28.15	27.09	28.08
1529	NYSE	SUM	Wed, Apr 7, 2021	28.31	28.42	27.56	27.91
1528	NYSE	SUM	Tue, Apr 6, 2021	28.55	29.07	27.73	27.94
1527	NYSE	SUM	Mon, Apr 5, 2021	27.92	29.14	27.43	28.89
1526	NYSE	SUM	Thu, Apr 1, 2021	27.45	27.92	26.69	27.35
1525	NYSE	SUM	Wed, Mar 31, 2021	29.60	29.96	26.76	27.55
1524	NYSE	SUM	Tue, Mar 30, 2021	28.14	29.79	28.14	29.01
1523	NYSE	SUM	Mon, Mar 29, 2021	28.12	29.27	27.79	28.38
1522	NYSE	SUM	Fri, Mar 26, 2021	27.31	28.41	26.89	28.30
1521	NYSE	SUM	Thu, Mar 25, 2021	25.34	27.01	25.02	26.75
1520	NYSE	SUM	Wed, Mar 24, 2021	26.59	27.03	25.62	25.65
1519	NYSE	SUM	Tue, Mar 23, 2021	26.46	26.59	25.29	25.70
1518	NYSE	SUM	Mon, Mar 22, 2021	27.51	27.56	26.27	26.94
1517	NYSE	SUM	Fri, Mar 19, 2021	27.01	27.87	26.58	27.51
1516	NYSE	SUM	Thu, Mar 18, 2021	27.48	27.92	26.82	27.06
1515	NYSE	SUM	Wed, Mar 17, 2021	27.90	28.23	27.14	27.35
1514	NYSE	SUM	Tue, Mar 16, 2021	29.50	29.50	27.87	28.22
1513	NYSE	SUM	Mon, Mar 15, 2021	29.45	29.67	28.54	29.60
1512	NYSE	SUM	Fri, Mar 12, 2021	29.64	30.20	29.51	29.84
1511	NYSE	SUM	Thu, Mar 11, 2021	30.25	30.48	29.22	29.63
1510	NYSE	SUM	Wed, Mar 10, 2021	28.98	30.19	28.68	29.98
1509	NYSE	SUM	Tue, Mar 9, 2021	29.32	29.41	28.12	28.67
1508	NYSE	SUM	Mon, Mar 8, 2021	28.91	29.95	28.77	29.13
1507	NYSE	SUM	Fri, Mar 5, 2021	28.25	28.74	26.79	28.69
1506	NYSE	SUM	Thu, Mar 4, 2021	27.86	28.73	26.95	27.59
1505	NYSE	SUM	Wed, Mar 3, 2021	27.37	28.13	27.09	28.02
1504	NYSE	SUM	Tue, Mar 2, 2021	27.56	27.92	27.04	27.05
1503	NYSE	SUM	Mon, Mar 1, 2021	28.10	28.49	27.35	27.62
1502	NYSE	SUM	Fri, Feb 26, 2021	26.13	27.84	25.82	27.25
1501	NYSE	SUM	Thu, Feb 25, 2021	28.09	28.81	26.29	26.47
1500	NYSE	SUM	Wed, Feb 24, 2021	26.26	28.14	25.82	27.87
1499	NYSE	SUM	Tue, Feb 23, 2021	24.61	25.88	23.86	25.67
1498	NYSE	SUM	Mon, Feb 22, 2021	24.48	25.20	23.98	24.69
1497	NYSE	SUM	Fri, Feb 19, 2021	22.86	25.07	22.86	24.70
1496	NYSE	SUM	Thu, Feb 18, 2021	23.72	23.95	22.56	22.62
1495	NYSE	SUM	Wed, Feb 17, 2021	23.76	24.14	23.25	24.06
1494	NYSE	SUM	Tue, Feb 16, 2021	24.50	24.80	23.70	24.09
1493	NYSE	SUM	Fri, Feb 12, 2021	23.77	24.49	23.71	24.27
1492	NYSE	SUM	Thu, Feb 11, 2021	23.89	24.52	23.33	23.75
1491	NYSE	SUM	Wed, Feb 10, 2021	24.48	24.81	23.75	23.86
1490	NYSE	SUM	Tue, Feb 9, 2021	23.87	24.57	23.72	24.29
1489	NYSE	SUM	Mon, Feb 8, 2021	23.73	24.44	23.62	23.99
1488	NYSE	SUM	Fri, Feb 5, 2021	23.55	24.15	23.32	23.64
1487	NYSE	SUM	Thu, Feb 4, 2021	22.45	23.46	22.43	23.24
1486	NYSE	SUM	Wed, Feb 3, 2021	22.01	22.44	21.89	22.42
1485	NYSE	SUM	Tue, Feb 2, 2021	22.56	22.61	21.64	21.81
1484	NYSE	SUM	Mon, Feb 1, 2021	20.51	23.09	20.34	22.21
1483	NYSE	SUM	Fri, Jan 29, 2021	20.80	21.02	20.15	20.19
1482	NYSE	SUM	Thu, Jan 28, 2021	20.92	21.37	20.61	21.03
1481	NYSE	SUM	Wed, Jan 27, 2021	21.03	21.62	20.42	20.50
1480	NYSE	SUM	Tue, Jan 26, 2021	23.40	23.55	21.75	21.82
1479	NYSE	SUM	Mon, Jan 25, 2021	23.00	23.70	22.75	23.24
1478	NYSE	SUM	Fri, Jan 22, 2021	22.55	23.29	22.36	23.28
1477	NYSE	SUM	Thu, Jan 21, 2021	23.31	23.67	22.69	22.75
1476	NYSE	SUM	Wed, Jan 20, 2021	23.31	23.53	22.90	23.36
1475	NYSE	SUM	Tue, Jan 19, 2021	23.20	23.37	22.71	23.20
1474	NYSE	SUM	Fri, Jan 15, 2021	22.96	23.54	22.83	22.95
1473	NYSE	SUM	Thu, Jan 14, 2021	23.59	23.71	23.08	23.35
1472	NYSE	SUM	Wed, Jan 13, 2021	24.05	24.40	23.28	23.38
1471	NYSE	SUM	Tue, Jan 12, 2021	23.75	24.86	23.39	24.33
1470	NYSE	SUM	Mon, Jan 11, 2021	23.20	23.82	22.89	23.82
1469	NYSE	SUM	Fri, Jan 8, 2021	23.83	24.07	23.16	23.55
1468	NYSE	SUM	Thu, Jan 7, 2021	23.50	24.03	23.30	23.52
1467	NYSE	SUM	Wed, Jan 6, 2021	21.63	24.04	21.44	23.11
1466	NYSE	SUM	Tue, Jan 5, 2021	20.02	20.72	19.95	20.47
1465	NYSE	SUM	Mon, Jan 4, 2021	19.99	20.60	19.26	20.08
1464	NYSE	SUM	Thu, Dec 31, 2020	19.39	19.85	18.96	19.74
1463	NYSE	SUM	Wed, Dec 30, 2020	19.29	19.74	19.20	19.34
1462	NYSE	SUM	Tue, Dec 29, 2020	19.56	19.74	19.00	19.13
1461	NYSE	SUM	Mon, Dec 28, 2020	19.19	19.71	18.90	19.48
1460	NYSE	SUM	Thu, Dec 24, 2020	19.17	19.19	18.67	18.90
1459	NYSE	SUM	Wed, Dec 23, 2020	19.54	19.64	18.97	18.99
1458	NYSE	SUM	Tue, Dec 22, 2020	19.15	19.23	18.66	18.80
1457	NYSE	SUM	Mon, Dec 21, 2020	18.66	19.34	18.49	19.24
1456	NYSE	SUM	Fri, Dec 18, 2020	19.16	19.65	18.93	19.23
1455	NYSE	SUM	Thu, Dec 17, 2020	18.87	19.15	18.66	19.14
1454	NYSE	SUM	Wed, Dec 16, 2020	19.35	19.55	18.78	18.81
1453	NYSE	SUM	Tue, Dec 15, 2020	19.05	19.32	18.63	19.26
1452	NYSE	SUM	Mon, Dec 14, 2020	19.33	19.39	18.71	18.71
1451	NYSE	SUM	Fri, Dec 11, 2020	18.99	19.42	18.78	18.98
1450	NYSE	SUM	Thu, Dec 10, 2020	19.48	19.90	18.92	19.11
1449	NYSE	SUM	Wed, Dec 9, 2020	19.77	20.16	19.34	19.71
1448	NYSE	SUM	Tue, Dec 8, 2020	20.06	20.53	19.99	20.21
1447	NYSE	SUM	Mon, Dec 7, 2020	20.16	20.60	19.68	20.33
1446	NYSE	SUM	Fri, Dec 4, 2020	20.72	20.86	20.13	20.25
1445	NYSE	SUM	Thu, Dec 3, 2020	19.51	20.65	19.29	20.53
1444	NYSE	SUM	Wed, Dec 2, 2020	19.30	19.66	19.10	19.36
1443	NYSE	SUM	Tue, Dec 1, 2020	19.16	19.95	18.82	19.65
1442	NYSE	SUM	Mon, Nov 30, 2020	19.04	19.24	18.47	18.68
1441	NYSE	SUM	Fri, Nov 27, 2020	19.07	19.38	19.01	19.17
1440	NYSE	SUM	Wed, Nov 25, 2020	19.25	19.31	18.64	19.23
1439	NYSE	SUM	Tue, Nov 24, 2020	19.19	19.70	18.89	19.49
1438	NYSE	SUM	Mon, Nov 23, 2020	18.53	18.97	18.20	18.90
1437	NYSE	SUM	Fri, Nov 20, 2020	18.19	18.45	17.81	18.17
1436	NYSE	SUM	Thu, Nov 19, 2020	18.29	18.74	18.11	18.36
1435	NYSE	SUM	Wed, Nov 18, 2020	18.11	18.77	17.92	18.46
1434	NYSE	SUM	Tue, Nov 17, 2020	17.60	18.03	17.32	17.96
1433	NYSE	SUM	Mon, Nov 16, 2020	17.78	18.19	17.41	17.73
1432	NYSE	SUM	Fri, Nov 13, 2020	16.88	17.36	16.88	17.25
1431	NYSE	SUM	Thu, Nov 12, 2020	17.21	17.25	16.50	16.59
1430	NYSE	SUM	Wed, Nov 11, 2020	17.70	17.70	17.02	17.41
1429	NYSE	SUM	Tue, Nov 10, 2020	17.74	18.07	17.52	17.74
1428	NYSE	SUM	Mon, Nov 9, 2020	18.72	19.48	17.03	17.43
1427	NYSE	SUM	Fri, Nov 6, 2020	17.14	17.59	16.88	17.19
1426	NYSE	SUM	Thu, Nov 5, 2020	16.61	17.53	16.60	17.04
1425	NYSE	SUM	Wed, Nov 4, 2020	16.96	17.20	15.93	16.50
1424	NYSE	SUM	Tue, Nov 3, 2020	18.61	18.77	17.68	17.82
1423	NYSE	SUM	Mon, Nov 2, 2020	17.67	18.35	17.56	18.20
1422	NYSE	SUM	Fri, Oct 30, 2020	16.62	17.85	16.59	17.39
1421	NYSE	SUM	Thu, Oct 29, 2020	15.74	16.93	15.67	16.68
1420	NYSE	SUM	Wed, Oct 28, 2020	16.40	16.42	15.18	15.93
1419	NYSE	SUM	Tue, Oct 27, 2020	18.39	18.75	18.24	18.53
1418	NYSE	SUM	Mon, Oct 26, 2020	19.03	19.07	18.35	18.52
1417	NYSE	SUM	Fri, Oct 23, 2020	19.62	19.71	19.12	19.46
1416	NYSE	SUM	Thu, Oct 22, 2020	18.96	19.43	18.85	19.38
1415	NYSE	SUM	Wed, Oct 21, 2020	19.12	19.62	18.86	18.87
1414	NYSE	SUM	Tue, Oct 20, 2020	19.52	19.67	19.01	19.16
1413	NYSE	SUM	Mon, Oct 19, 2020	19.03	19.48	18.72	19.18
1412	NYSE	SUM	Fri, Oct 16, 2020	18.94	19.35	18.86	19.00
1411	NYSE	SUM	Thu, Oct 15, 2020	18.19	19.00	18.05	18.86
1410	NYSE	SUM	Wed, Oct 14, 2020	18.52	18.84	18.45	18.53
1409	NYSE	SUM	Tue, Oct 13, 2020	18.88	19.13	18.22	18.45
1408	NYSE	SUM	Mon, Oct 12, 2020	18.99	19.47	18.90	19.31
1407	NYSE	SUM	Fri, Oct 9, 2020	19.51	19.66	18.37	18.85
1406	NYSE	SUM	Thu, Oct 8, 2020	18.67	19.55	18.58	19.42
1405	NYSE	SUM	Wed, Oct 7, 2020	17.94	18.47	17.85	18.27
1404	NYSE	SUM	Tue, Oct 6, 2020	18.06	18.57	17.47	17.53
1403	NYSE	SUM	Mon, Oct 5, 2020	17.31	17.99	17.31	17.83
1402	NYSE	SUM	Fri, Oct 2, 2020	15.91	17.18	15.85	16.98
1401	NYSE	SUM	Thu, Oct 1, 2020	16.26	16.78	16.26	16.48
1400	NYSE	SUM	Wed, Sep 30, 2020	16.12	16.60	16.12	16.26
1399	NYSE	SUM	Tue, Sep 29, 2020	16.45	16.45	15.95	16.00
1398	NYSE	SUM	Mon, Sep 28, 2020	16.07	16.85	16.07	16.55
1397	NYSE	SUM	Fri, Sep 25, 2020	15.44	15.97	15.39	15.89
1396	NYSE	SUM	Thu, Sep 24, 2020	15.24	15.67	14.97	15.59
1395	NYSE	SUM	Wed, Sep 23, 2020	15.37	15.70	15.04	15.24
1394	NYSE	SUM	Tue, Sep 22, 2020	15.14	15.59	14.96	15.40
1393	NYSE	SUM	Mon, Sep 21, 2020	15.59	15.67	14.76	15.07
1392	NYSE	SUM	Fri, Sep 18, 2020	16.66	16.70	16.02	16.09
1391	NYSE	SUM	Thu, Sep 17, 2020	16.51	16.77	16.35	16.56
1390	NYSE	SUM	Wed, Sep 16, 2020	17.09	17.27	16.47	16.79
1389	NYSE	SUM	Tue, Sep 15, 2020	16.74	17.34	16.68	16.87
1388	NYSE	SUM	Mon, Sep 14, 2020	16.76	16.90	16.25	16.67
1387	NYSE	SUM	Fri, Sep 11, 2020	15.79	16.77	15.70	16.63
1386	NYSE	SUM	Thu, Sep 10, 2020	14.98	15.86	14.97	15.59
1385	NYSE	SUM	Wed, Sep 9, 2020	15.43	15.46	14.81	15.00
1384	NYSE	SUM	Tue, Sep 8, 2020	14.55	14.89	14.41	14.68
1383	NYSE	SUM	Fri, Sep 4, 2020	15.13	15.35	14.70	14.83
1382	NYSE	SUM	Thu, Sep 3, 2020	15.36	15.63	14.57	14.75
1381	NYSE	SUM	Wed, Sep 2, 2020	14.95	15.45	14.66	15.35
1380	NYSE	SUM	Tue, Sep 1, 2020	14.64	15.12	14.36	14.91
1379	NYSE	SUM	Mon, Aug 31, 2020	15.25	15.27	14.50	14.64
1378	NYSE	SUM	Fri, Aug 28, 2020	15.38	15.38	14.97	15.23
1377	NYSE	SUM	Thu, Aug 27, 2020	14.99	15.45	14.95	15.20
1376	NYSE	SUM	Wed, Aug 26, 2020	15.20	15.33	14.75	14.94
1375	NYSE	SUM	Tue, Aug 25, 2020	15.34	15.42	14.90	15.21
1374	NYSE	SUM	Mon, Aug 24, 2020	15.46	15.53	15.07	15.28
1373	NYSE	SUM	Fri, Aug 21, 2020	15.31	15.69	15.19	15.32
1372	NYSE	SUM	Thu, Aug 20, 2020	15.40	15.73	15.22	15.57
1371	NYSE	SUM	Wed, Aug 19, 2020	15.67	15.89	15.53	15.66
1370	NYSE	SUM	Tue, Aug 18, 2020	16.27	16.36	15.22	15.60
1369	NYSE	SUM	Mon, Aug 17, 2020	16.22	16.38	16.05	16.23
1368	NYSE	SUM	Fri, Aug 14, 2020	16.18	16.57	16.12	16.30
1367	NYSE	SUM	Thu, Aug 13, 2020	16.56	16.98	16.23	16.35
1366	NYSE	SUM	Wed, Aug 12, 2020	17.53	17.53	16.41	16.80
1365	NYSE	SUM	Tue, Aug 11, 2020	17.50	18.21	17.13	17.21
1364	NYSE	SUM	Mon, Aug 10, 2020	16.60	17.36	16.60	17.08
1363	NYSE	SUM	Fri, Aug 7, 2020	15.98	16.59	15.97	16.57
1362	NYSE	SUM	Thu, Aug 6, 2020	16.71	16.75	16.04	16.05
1361	NYSE	SUM	Wed, Aug 5, 2020	15.43	16.44	15.38	16.28
1360	NYSE	SUM	Tue, Aug 4, 2020	14.77	15.16	14.69	15.12
1359	NYSE	SUM	Mon, Aug 3, 2020	14.55	15.00	14.21	14.84
1358	NYSE	SUM	Fri, Jul 31, 2020	15.42	15.43	14.12	14.47
1357	NYSE	SUM	Thu, Jul 30, 2020	15.44	15.83	15.10	15.52
1356	NYSE	SUM	Wed, Jul 29, 2020	15.60	16.02	15.43	15.94
1355	NYSE	SUM	Tue, Jul 28, 2020	17.14	17.33	15.51	15.59
1354	NYSE	SUM	Mon, Jul 27, 2020	16.58	17.41	16.58	17.41
1353	NYSE	SUM	Fri, Jul 24, 2020	17.17	17.20	16.39	16.58
1352	NYSE	SUM	Thu, Jul 23, 2020	17.77	18.16	16.72	17.22
1351	NYSE	SUM	Wed, Jul 22, 2020	18.32	18.68	16.60	17.41
1350	NYSE	SUM	Tue, Jul 21, 2020	17.80	18.07	17.41	17.92
1349	NYSE	SUM	Mon, Jul 20, 2020	17.82	17.97	17.16	17.27
1348	NYSE	SUM	Fri, Jul 17, 2020	17.71	18.37	17.71	18.04
1347	NYSE	SUM	Thu, Jul 16, 2020	16.86	17.96	16.68	17.58
1346	NYSE	SUM	Wed, Jul 15, 2020	17.11	17.51	16.89	17.09
1345	NYSE	SUM	Tue, Jul 14, 2020	15.94	16.49	15.65	16.33
1344	NYSE	SUM	Mon, Jul 13, 2020	16.66	16.66	15.87	15.87
1343	NYSE	SUM	Fri, Jul 10, 2020	15.63	16.38	15.48	16.35
1342	NYSE	SUM	Thu, Jul 9, 2020	16.74	16.74	15.41	15.59
1341	NYSE	SUM	Wed, Jul 8, 2020	15.73	16.12	15.35	16.06
1340	NYSE	SUM	Tue, Jul 7, 2020	16.27	16.55	15.81	15.89
1339	NYSE	SUM	Mon, Jul 6, 2020	16.86	16.89	16.38	16.58
1338	NYSE	SUM	Thu, Jul 2, 2020	16.10	16.82	15.95	16.32
1337	NYSE	SUM	Wed, Jul 1, 2020	15.85	16.24	15.39	15.45
1336	NYSE	SUM	Tue, Jun 30, 2020	15.98	16.10	15.44	15.81
1335	NYSE	SUM	Mon, Jun 29, 2020	15.54	16.24	15.13	16.20
1334	NYSE	SUM	Fri, Jun 26, 2020	15.70	15.70	14.86	15.05
1333	NYSE	SUM	Thu, Jun 25, 2020	15.14	15.86	14.97	15.84
1332	NYSE	SUM	Wed, Jun 24, 2020	16.23	16.41	15.26	15.32
1331	NYSE	SUM	Tue, Jun 23, 2020	16.86	16.86	16.36	16.78
1330	NYSE	SUM	Mon, Jun 22, 2020	15.91	16.35	15.62	16.33
1329	NYSE	SUM	Fri, Jun 19, 2020	16.61	17.14	15.90	15.92
1328	NYSE	SUM	Thu, Jun 18, 2020	15.81	16.65	15.76	16.38
1327	NYSE	SUM	Wed, Jun 17, 2020	17.19	17.46	16.11	16.20
1326	NYSE	SUM	Tue, Jun 16, 2020	17.06	18.03	16.75	16.89
1325	NYSE	SUM	Mon, Jun 15, 2020	14.39	16.02	14.26	15.90
1324	NYSE	SUM	Fri, Jun 12, 2020	14.74	15.51	14.44	15.30
1323	NYSE	SUM	Thu, Jun 11, 2020	14.76	15.14	13.57	13.74
1322	NYSE	SUM	Wed, Jun 10, 2020	17.01	17.08	15.85	15.99
1321	NYSE	SUM	Tue, Jun 9, 2020	17.07	17.54	16.90	17.11
1320	NYSE	SUM	Mon, Jun 8, 2020	18.09	18.48	17.64	17.67
1319	NYSE	SUM	Fri, Jun 5, 2020	17.62	19.66	17.20	17.50
1318	NYSE	SUM	Thu, Jun 4, 2020	15.90	16.51	15.58	16.50
1317	NYSE	SUM	Wed, Jun 3, 2020	16.18	16.76	16.05	16.12
1316	NYSE	SUM	Tue, Jun 2, 2020	15.35	15.99	15.25	15.55
1315	NYSE	SUM	Mon, Jun 1, 2020	15.11	15.50	14.92	15.02
1314	NYSE	SUM	Fri, May 29, 2020	15.01	15.58	14.86	14.94
1313	NYSE	SUM	Thu, May 28, 2020	16.69	16.69	15.39	15.43
1312	NYSE	SUM	Wed, May 27, 2020	15.98	16.56	15.37	16.49
1311	NYSE	SUM	Tue, May 26, 2020	14.59	15.58	14.46	15.49
1310	NYSE	SUM	Fri, May 22, 2020	14.16	14.20	13.51	13.70
1309	NYSE	SUM	Thu, May 21, 2020	13.55	14.14	13.47	13.87
1308	NYSE	SUM	Wed, May 20, 2020	13.54	14.37	13.54	13.69
1307	NYSE	SUM	Tue, May 19, 2020	13.26	13.61	13.05	13.31
1306	NYSE	SUM	Mon, May 18, 2020	12.52	13.41	12.37	13.31
1305	NYSE	SUM	Fri, May 15, 2020	11.50	11.91	11.37	11.68
1304	NYSE	SUM	Thu, May 14, 2020	10.52	11.84	10.20	11.61
1303	NYSE	SUM	Wed, May 13, 2020	11.35	11.39	10.74	10.87
1302	NYSE	SUM	Tue, May 12, 2020	12.22	12.48	11.40	11.47
1301	NYSE	SUM	Mon, May 11, 2020	13.13	13.15	12.14	12.19
1300	NYSE	SUM	Fri, May 8, 2020	13.39	13.72	12.83	13.62
1299	NYSE	SUM	Thu, May 7, 2020	13.10	13.77	13.00	13.04
1298	NYSE	SUM	Wed, May 6, 2020	13.77	13.89	12.77	12.82
1297	NYSE	SUM	Tue, May 5, 2020	13.69	14.26	13.39	13.67
1296	NYSE	SUM	Mon, May 4, 2020	13.09	13.86	12.91	13.75
1295	NYSE	SUM	Fri, May 1, 2020	14.57	14.83	12.79	13.52
1294	NYSE	SUM	Thu, Apr 30, 2020	14.94	15.28	14.43	14.86
1293	NYSE	SUM	Wed, Apr 29, 2020	14.73	17.07	14.44	15.71
1292	NYSE	SUM	Tue, Apr 28, 2020	14.17	14.59	13.79	14.17
1291	NYSE	SUM	Mon, Apr 27, 2020	12.60	14.03	12.34	13.82
1290	NYSE	SUM	Fri, Apr 24, 2020	11.67	12.35	11.48	12.20
1289	NYSE	SUM	Thu, Apr 23, 2020	11.60	11.90	11.37	11.54
1288	NYSE	SUM	Wed, Apr 22, 2020	12.07	12.48	11.37	11.63
1287	NYSE	SUM	Tue, Apr 21, 2020	11.80	12.18	11.70	12.01
1286	NYSE	SUM	Mon, Apr 20, 2020	12.32	12.70	12.16	12.41
1285	NYSE	SUM	Fri, Apr 17, 2020	13.28	13.61	12.38	12.75
1284	NYSE	SUM	Thu, Apr 16, 2020	13.30	13.30	11.94	12.81
1283	NYSE	SUM	Wed, Apr 15, 2020	13.53	13.59	12.96	13.29
1282	NYSE	SUM	Tue, Apr 14, 2020	14.78	15.12	13.76	14.25
1281	NYSE	SUM	Mon, Apr 13, 2020	15.34	15.34	13.37	14.41
1280	NYSE	SUM	Thu, Apr 9, 2020	15.41	16.34	15.30	15.70
1279	NYSE	SUM	Wed, Apr 8, 2020	14.13	14.75	13.75	14.59
1278	NYSE	SUM	Tue, Apr 7, 2020	13.95	14.75	13.42	13.75
1277	NYSE	SUM	Mon, Apr 6, 2020	12.54	13.36	12.19	13.24
1276	NYSE	SUM	Fri, Apr 3, 2020	12.83	13.39	11.04	11.81
1275	NYSE	SUM	Thu, Apr 2, 2020	13.84	14.30	12.54	12.92
1274	NYSE	SUM	Wed, Apr 1, 2020	13.78	14.60	13.23	13.99
1273	NYSE	SUM	Tue, Mar 31, 2020	12.24	15.04	11.60	14.75
1272	NYSE	SUM	Mon, Mar 30, 2020	11.40	12.43	10.81	12.28
1271	NYSE	SUM	Fri, Mar 27, 2020	12.02	12.51	11.13	11.40
1270	NYSE	SUM	Thu, Mar 26, 2020	12.62	13.95	12.33	12.73
1269	NYSE	SUM	Wed, Mar 25, 2020	11.77	13.59	11.31	12.56
1268	NYSE	SUM	Tue, Mar 24, 2020	8.88	11.53	8.87	11.48
1267	NYSE	SUM	Mon, Mar 23, 2020	8.65	8.80	7.38	8.34
1266	NYSE	SUM	Fri, Mar 20, 2020	9.50	10.09	8.40	8.61
1265	NYSE	SUM	Thu, Mar 19, 2020	8.44	9.97	8.11	9.47
1264	NYSE	SUM	Wed, Mar 18, 2020	12.02	12.63	7.99	8.43
1263	NYSE	SUM	Tue, Mar 17, 2020	12.00	12.94	11.69	12.84
1262	NYSE	SUM	Mon, Mar 16, 2020	14.41	14.70	11.35	11.83
1261	NYSE	SUM	Fri, Mar 13, 2020	12.86	14.49	12.71	14.48
1260	NYSE	SUM	Thu, Mar 12, 2020	12.33	12.93	11.85	12.13
1259	NYSE	SUM	Wed, Mar 11, 2020	13.61	14.73	13.35	13.91
1258	NYSE	SUM	Tue, Mar 10, 2020	14.53	14.57	12.92	14.14
1257	NYSE	SUM	Mon, Mar 9, 2020	11.85	15.52	11.85	14.00
1256	NYSE	SUM	Fri, Mar 6, 2020	17.05	18.06	16.89	17.51
1255	NYSE	SUM	Thu, Mar 5, 2020	19.26	19.26	17.59	17.77
1254	NYSE	SUM	Wed, Mar 4, 2020	19.67	20.17	19.34	19.83
1253	NYSE	SUM	Tue, Mar 3, 2020	19.78	20.94	18.75	19.23
1252	NYSE	SUM	Mon, Mar 2, 2020	17.71	19.62	17.25	19.51
1251	NYSE	SUM	Fri, Feb 28, 2020	18.70	19.21	18.01	19.21
1250	NYSE	SUM	Thu, Feb 27, 2020	19.58	20.10	19.15	19.43
1249	NYSE	SUM	Wed, Feb 26, 2020	20.86	20.94	19.69	20.18
1248	NYSE	SUM	Tue, Feb 25, 2020	21.96	22.06	20.65	20.67
1247	NYSE	SUM	Mon, Feb 24, 2020	21.52	22.12	21.33	21.97
1246	NYSE	SUM	Fri, Feb 21, 2020	23.03	23.15	22.23	22.39
1245	NYSE	SUM	Thu, Feb 20, 2020	23.08	23.35	22.50	23.15
1244	NYSE	SUM	Wed, Feb 19, 2020	23.23	23.48	22.91	23.15
1243	NYSE	SUM	Tue, Feb 18, 2020	23.36	23.55	23.03	23.25
1242	NYSE	SUM	Fri, Feb 14, 2020	23.63	23.78	23.23	23.58
1241	NYSE	SUM	Thu, Feb 13, 2020	23.33	24.09	23.28	23.71
1240	NYSE	SUM	Wed, Feb 12, 2020	23.99	24.04	23.25	23.50
1239	NYSE	SUM	Tue, Feb 11, 2020	23.46	24.02	23.15	23.64
1238	NYSE	SUM	Mon, Feb 10, 2020	23.57	23.82	23.02	23.18
1237	NYSE	SUM	Fri, Feb 7, 2020	24.02	24.21	23.58	23.68
1236	NYSE	SUM	Thu, Feb 6, 2020	24.21	24.39	23.80	24.18
1235	NYSE	SUM	Wed, Feb 5, 2020	24.15	24.76	23.42	24.00
1234	NYSE	SUM	Tue, Feb 4, 2020	22.24	22.56	22.02	22.40
1233	NYSE	SUM	Mon, Feb 3, 2020	21.69	21.94	21.43	21.85
1232	NYSE	SUM	Fri, Jan 31, 2020	22.60	22.76	21.22	21.60
1231	NYSE	SUM	Thu, Jan 30, 2020	22.52	22.94	22.52	22.79
1230	NYSE	SUM	Wed, Jan 29, 2020	22.66	22.94	22.34	22.76
1229	NYSE	SUM	Tue, Jan 28, 2020	22.31	22.80	22.07	22.74
1228	NYSE	SUM	Mon, Jan 27, 2020	22.07	22.62	21.94	22.22
1227	NYSE	SUM	Fri, Jan 24, 2020	22.65	22.98	22.15	22.38
1226	NYSE	SUM	Thu, Jan 23, 2020	22.53	22.76	22.15	22.59
1225	NYSE	SUM	Wed, Jan 22, 2020	22.74	22.85	22.40	22.64
1224	NYSE	SUM	Tue, Jan 21, 2020	22.88	22.98	22.46	22.59
1223	NYSE	SUM	Fri, Jan 17, 2020	23.14	23.36	22.94	23.03
1222	NYSE	SUM	Thu, Jan 16, 2020	22.97	23.05	22.47	22.97
1221	NYSE	SUM	Wed, Jan 15, 2020	22.18	23.23	22.12	22.75
1220	NYSE	SUM	Tue, Jan 14, 2020	23.01	23.11	22.11	22.24
1219	NYSE	SUM	Mon, Jan 13, 2020	23.57	23.57	22.48	23.12
1218	NYSE	SUM	Fri, Jan 10, 2020	23.82	24.01	23.54	23.95
1217	NYSE	SUM	Thu, Jan 9, 2020	23.39	23.96	23.16	23.86
1216	NYSE	SUM	Wed, Jan 8, 2020	23.08	23.53	23.08	23.18
1215	NYSE	SUM	Tue, Jan 7, 2020	23.19	24.00	23.06	23.08
1214	NYSE	SUM	Mon, Jan 6, 2020	22.96	23.27	22.82	23.22
1213	NYSE	SUM	Fri, Jan 3, 2020	23.11	23.34	22.94	22.94
1212	NYSE	SUM	Thu, Jan 2, 2020	23.69	23.80	23.06	23.51
1211	NYSE	SUM	Tue, Dec 31, 2019	23.15	23.81	23.15	23.50
1210	NYSE	SUM	Mon, Dec 30, 2019	23.48	23.52	23.12	23.23
1209	NYSE	SUM	Fri, Dec 27, 2019	23.60	23.68	23.34	23.44
1208	NYSE	SUM	Thu, Dec 26, 2019	23.67	23.69	23.32	23.60
1207	NYSE	SUM	Tue, Dec 24, 2019	23.24	23.93	23.24	23.70
1206	NYSE	SUM	Mon, Dec 23, 2019	24.36	24.36	23.12	23.26
1205	NYSE	SUM	Fri, Dec 20, 2019	24.31	24.80	24.20	24.53
1204	NYSE	SUM	Thu, Dec 19, 2019	24.25	24.36	23.99	24.31
1203	NYSE	SUM	Wed, Dec 18, 2019	23.24	24.17	23.17	24.03
1202	NYSE	SUM	Tue, Dec 17, 2019	22.45	23.18	22.36	23.01
1201	NYSE	SUM	Mon, Dec 16, 2019	22.18	22.42	22.09	22.19
1200	NYSE	SUM	Fri, Dec 13, 2019	22.35	22.56	22.03	22.09
1199	NYSE	SUM	Thu, Dec 12, 2019	22.05	22.36	21.67	22.25
1198	NYSE	SUM	Wed, Dec 11, 2019	22.40	22.47	21.96	22.01
1197	NYSE	SUM	Tue, Dec 10, 2019	22.44	22.44	22.10	22.31
1196	NYSE	SUM	Mon, Dec 9, 2019	22.60	22.83	22.34	22.51
1195	NYSE	SUM	Fri, Dec 6, 2019	22.91	23.37	22.44	22.65
1194	NYSE	SUM	Thu, Dec 5, 2019	23.88	24.03	23.14	23.19
1193	NYSE	SUM	Wed, Dec 4, 2019	23.77	24.15	23.60	23.68
1192	NYSE	SUM	Tue, Dec 3, 2019	23.33	23.82	23.22	23.71
1191	NYSE	SUM	Mon, Dec 2, 2019	23.50	23.78	23.28	23.65
1190	NYSE	SUM	Fri, Nov 29, 2019	23.65	23.72	23.40	23.47
1189	NYSE	SUM	Wed, Nov 27, 2019	23.89	24.05	23.60	23.79
1188	NYSE	SUM	Tue, Nov 26, 2019	23.54	23.77	23.10	23.76
1187	NYSE	SUM	Mon, Nov 25, 2019	23.39	23.73	23.30	23.48
1186	NYSE	SUM	Fri, Nov 22, 2019	23.74	24.08	23.16	23.24
1185	NYSE	SUM	Thu, Nov 21, 2019	23.99	24.09	23.64	23.80
1184	NYSE	SUM	Wed, Nov 20, 2019	23.30	23.85	23.29	23.75
1183	NYSE	SUM	Tue, Nov 19, 2019	23.46	23.83	23.15	23.48
1182	NYSE	SUM	Mon, Nov 18, 2019	22.96	23.41	22.84	23.27
1181	NYSE	SUM	Fri, Nov 15, 2019	22.63	23.09	22.56	22.84
1180	NYSE	SUM	Thu, Nov 14, 2019	21.41	22.71	21.41	22.37
1179	NYSE	SUM	Wed, Nov 13, 2019	21.49	21.71	21.08	21.63
1178	NYSE	SUM	Tue, Nov 12, 2019	22.01	22.13	21.67	21.71
1177	NYSE	SUM	Mon, Nov 11, 2019	21.61	22.02	21.55	21.92
1176	NYSE	SUM	Fri, Nov 8, 2019	22.01	22.07	21.56	21.64
1175	NYSE	SUM	Thu, Nov 7, 2019	22.48	23.00	21.97	22.12
1174	NYSE	SUM	Wed, Nov 6, 2019	22.21	22.40	21.37	22.29
1173	NYSE	SUM	Tue, Nov 5, 2019	23.09	23.44	22.55	22.57
1172	NYSE	SUM	Mon, Nov 4, 2019	23.49	23.50	22.98	23.10
1171	NYSE	SUM	Fri, Nov 1, 2019	22.56	23.57	22.37	23.20
1170	NYSE	SUM	Thu, Oct 31, 2019	23.32	23.41	22.36	22.55
1169	NYSE	SUM	Wed, Oct 30, 2019	22.07	24.01	21.98	23.52
1168	NYSE	SUM	Tue, Oct 29, 2019	22.88	23.18	22.30	22.85
1167	NYSE	SUM	Mon, Oct 28, 2019	22.99	23.11	22.70	22.83
1166	NYSE	SUM	Fri, Oct 25, 2019	22.06	23.02	22.06	22.71
1165	NYSE	SUM	Thu, Oct 24, 2019	21.94	22.61	21.79	22.12
1164	NYSE	SUM	Wed, Oct 23, 2019	22.69	22.74	21.89	21.99
1163	NYSE	SUM	Tue, Oct 22, 2019	22.83	23.08	22.63	22.66
1162	NYSE	SUM	Mon, Oct 21, 2019	22.22	22.96	22.22	22.85
1161	NYSE	SUM	Fri, Oct 18, 2019	21.97	22.28	21.56	22.01
1160	NYSE	SUM	Thu, Oct 17, 2019	21.98	22.12	21.82	21.91
1159	NYSE	SUM	Wed, Oct 16, 2019	21.53	22.23	21.50	21.90
1158	NYSE	SUM	Tue, Oct 15, 2019	21.65	21.93	21.48	21.53
1157	NYSE	SUM	Mon, Oct 14, 2019	21.74	21.93	21.45	21.48
1156	NYSE	SUM	Fri, Oct 11, 2019	22.58	22.78	21.77	21.83
1155	NYSE	SUM	Thu, Oct 10, 2019	22.96	22.98	22.15	22.26
1154	NYSE	SUM	Wed, Oct 9, 2019	22.31	23.09	22.18	22.94
1153	NYSE	SUM	Tue, Oct 8, 2019	21.44	22.37	21.38	21.99
1152	NYSE	SUM	Mon, Oct 7, 2019	21.01	21.83	20.90	21.69
1151	NYSE	SUM	Fri, Oct 4, 2019	21.04	21.20	20.77	21.07
1150	NYSE	SUM	Thu, Oct 3, 2019	20.80	21.21	20.57	20.98
1149	NYSE	SUM	Wed, Oct 2, 2019	21.13	21.33	20.72	20.89
1148	NYSE	SUM	Tue, Oct 1, 2019	21.96	22.12	21.39	21.45
1147	NYSE	SUM	Mon, Sep 30, 2019	21.75	21.97	21.62	21.83
1146	NYSE	SUM	Fri, Sep 27, 2019	21.81	22.07	21.52	21.75
1145	NYSE	SUM	Thu, Sep 26, 2019	21.60	21.76	21.40	21.69
1144	NYSE	SUM	Wed, Sep 25, 2019	21.38	21.76	21.14	21.71
1143	NYSE	SUM	Tue, Sep 24, 2019	21.83	22.04	21.39	21.43
1142	NYSE	SUM	Mon, Sep 23, 2019	21.46	21.97	21.34	21.84
1141	NYSE	SUM	Fri, Sep 20, 2019	22.07	22.20	21.47	21.65
1140	NYSE	SUM	Thu, Sep 19, 2019	22.52	22.70	21.92	22.08
1139	NYSE	SUM	Wed, Sep 18, 2019	22.29	22.69	22.13	22.47
1138	NYSE	SUM	Tue, Sep 17, 2019	22.10	22.47	21.88	22.38
1137	NYSE	SUM	Mon, Sep 16, 2019	21.98	22.42	21.79	22.32
1136	NYSE	SUM	Fri, Sep 13, 2019	22.25	22.51	22.07	22.17
1135	NYSE	SUM	Thu, Sep 12, 2019	22.44	22.64	22.08	22.14
1134	NYSE	SUM	Wed, Sep 11, 2019	22.30	22.71	21.83	22.25
1133	NYSE	SUM	Tue, Sep 10, 2019	21.79	22.22	21.64	22.22
1132	NYSE	SUM	Mon, Sep 9, 2019	21.24	21.98	21.06	21.71
1131	NYSE	SUM	Fri, Sep 6, 2019	21.02	21.63	20.83	21.05
1130	NYSE	SUM	Thu, Sep 5, 2019	21.17	21.53	20.54	20.92
1129	NYSE	SUM	Wed, Sep 4, 2019	20.94	21.04	20.60	20.91
1128	NYSE	SUM	Tue, Sep 3, 2019	20.37	20.72	19.54	20.66
1127	NYSE	SUM	Fri, Aug 30, 2019	20.78	20.88	20.47	20.63
1126	NYSE	SUM	Thu, Aug 29, 2019	20.07	20.83	20.07	20.78
1125	NYSE	SUM	Wed, Aug 28, 2019	19.55	19.93	19.23	19.75
1124	NYSE	SUM	Tue, Aug 27, 2019	19.95	20.03	19.45	19.60
1123	NYSE	SUM	Mon, Aug 26, 2019	19.96	19.96	19.44	19.67
1122	NYSE	SUM	Fri, Aug 23, 2019	19.99	20.43	19.58	19.73
1121	NYSE	SUM	Thu, Aug 22, 2019	19.88	20.22	19.71	20.16
1120	NYSE	SUM	Wed, Aug 21, 2019	19.66	19.88	19.44	19.82
1119	NYSE	SUM	Tue, Aug 20, 2019	19.31	19.50	19.08	19.39
1118	NYSE	SUM	Mon, Aug 19, 2019	19.58	19.67	19.23	19.27
1117	NYSE	SUM	Fri, Aug 16, 2019	18.69	19.40	18.63	19.37
1116	NYSE	SUM	Thu, Aug 15, 2019	18.20	18.69	18.08	18.62
1115	NYSE	SUM	Wed, Aug 14, 2019	18.37	18.51	18.17	18.21
1114	NYSE	SUM	Tue, Aug 13, 2019	18.55	19.21	18.52	18.77
1113	NYSE	SUM	Mon, Aug 12, 2019	18.89	18.90	18.38	18.58
1112	NYSE	SUM	Fri, Aug 9, 2019	19.06	19.36	18.85	18.96
1111	NYSE	SUM	Thu, Aug 8, 2019	18.73	19.18	18.51	19.13
1110	NYSE	SUM	Wed, Aug 7, 2019	18.34	18.59	18.24	18.48
1109	NYSE	SUM	Tue, Aug 6, 2019	18.87	19.04	18.24	18.63
1108	NYSE	SUM	Mon, Aug 5, 2019	18.81	18.99	18.36	18.67
1107	NYSE	SUM	Fri, Aug 2, 2019	18.92	19.74	18.72	19.36
1106	NYSE	SUM	Thu, Aug 1, 2019	19.01	20.29	18.12	18.90
1105	NYSE	SUM	Wed, Jul 31, 2019	18.34	18.42	17.84	18.13
1104	NYSE	SUM	Tue, Jul 30, 2019	18.15	18.58	18.05	18.43
1103	NYSE	SUM	Mon, Jul 29, 2019	18.28	18.31	17.88	18.23
1102	NYSE	SUM	Fri, Jul 26, 2019	18.25	18.65	18.15	18.32
1101	NYSE	SUM	Thu, Jul 25, 2019	18.72	18.88	18.20	18.24
1100	NYSE	SUM	Wed, Jul 24, 2019	17.97	18.82	17.94	18.74
1099	NYSE	SUM	Tue, Jul 23, 2019	17.85	18.17	17.71	17.97
1098	NYSE	SUM	Mon, Jul 22, 2019	18.21	18.25	17.59	17.71
1097	NYSE	SUM	Fri, Jul 19, 2019	18.20	18.60	18.15	18.19
1096	NYSE	SUM	Thu, Jul 18, 2019	18.52	18.56	18.04	18.20
1095	NYSE	SUM	Wed, Jul 17, 2019	18.78	18.81	18.33	18.54
1094	NYSE	SUM	Tue, Jul 16, 2019	18.42	18.89	18.32	18.84
1093	NYSE	SUM	Mon, Jul 15, 2019	18.43	18.56	17.98	18.36
1092	NYSE	SUM	Fri, Jul 12, 2019	18.26	18.53	18.16	18.42
1091	NYSE	SUM	Thu, Jul 11, 2019	18.11	18.43	17.92	18.24
1090	NYSE	SUM	Wed, Jul 10, 2019	18.72	18.78	17.90	18.12
1089	NYSE	SUM	Tue, Jul 9, 2019	18.53	18.92	17.99	18.53
1088	NYSE	SUM	Mon, Jul 8, 2019	18.82	18.89	18.25	18.49
1087	NYSE	SUM	Fri, Jul 5, 2019	18.65	19.08	18.55	19.04
1086	NYSE	SUM	Wed, Jul 3, 2019	18.25	18.68	18.21	18.67
1085	NYSE	SUM	Tue, Jul 2, 2019	18.52	18.52	17.90	18.23
1084	NYSE	SUM	Mon, Jul 1, 2019	19.17	19.33	18.18	18.54
1083	NYSE	SUM	Fri, Jun 28, 2019	18.22	18.93	17.91	18.93
1082	NYSE	SUM	Thu, Jun 27, 2019	17.16	18.19	17.13	18.19
1081	NYSE	SUM	Wed, Jun 26, 2019	16.50	17.19	16.49	17.04
1080	NYSE	SUM	Tue, Jun 25, 2019	16.55	16.86	16.42	16.45
1079	NYSE	SUM	Mon, Jun 24, 2019	16.89	17.17	16.49	16.49
1078	NYSE	SUM	Fri, Jun 21, 2019	17.38	17.45	16.77	16.79
1077	NYSE	SUM	Thu, Jun 20, 2019	17.27	17.69	16.99	17.61
1076	NYSE	SUM	Wed, Jun 19, 2019	17.07	17.26	16.48	16.77
1075	NYSE	SUM	Tue, Jun 18, 2019	16.60	17.21	16.55	17.06
1074	NYSE	SUM	Mon, Jun 17, 2019	15.41	16.71	15.41	16.53
1073	NYSE	SUM	Fri, Jun 14, 2019	15.20	15.33	14.20	15.20
1072	NYSE	SUM	Thu, Jun 13, 2019	13.60	17.59	13.60	15.36
1071	NYSE	SUM	Wed, Jun 12, 2019	14.12	14.12	13.24	13.46
1070	NYSE	SUM	Tue, Jun 11, 2019	15.36	15.41	13.95	14.33
1069	NYSE	SUM	Mon, Jun 10, 2019	15.14	15.42	14.82	15.06
1068	NYSE	SUM	Fri, Jun 7, 2019	15.09	15.48	15.03	15.06
1067	NYSE	SUM	Thu, Jun 6, 2019	14.66	15.14	14.54	15.03
1066	NYSE	SUM	Wed, Jun 5, 2019	15.01	15.17	14.51	14.68
1065	NYSE	SUM	Tue, Jun 4, 2019	13.94	14.92	13.89	14.90
1064	NYSE	SUM	Mon, Jun 3, 2019	13.73	13.99	13.47	13.70
1063	NYSE	SUM	Fri, May 31, 2019	13.36	13.86	13.20	13.75
1062	NYSE	SUM	Thu, May 30, 2019	14.61	14.85	13.85	14.00
1061	NYSE	SUM	Wed, May 29, 2019	14.76	14.81	14.31	14.60
1060	NYSE	SUM	Tue, May 28, 2019	15.67	15.71	14.95	14.96
1059	NYSE	SUM	Fri, May 24, 2019	16.15	16.18	15.57	15.66
1058	NYSE	SUM	Thu, May 23, 2019	16.60	16.60	15.88	15.99
1057	NYSE	SUM	Wed, May 22, 2019	17.04	17.04	16.48	16.80
1056	NYSE	SUM	Tue, May 21, 2019	17.08	17.44	17.08	17.17
1055	NYSE	SUM	Mon, May 20, 2019	16.65	17.41	16.65	17.04
1054	NYSE	SUM	Fri, May 17, 2019	16.54	17.20	16.44	16.83
1053	NYSE	SUM	Thu, May 16, 2019	16.28	16.91	16.23	16.77
1052	NYSE	SUM	Wed, May 15, 2019	15.95	16.33	15.87	16.20
1051	NYSE	SUM	Tue, May 14, 2019	15.67	16.30	15.54	16.15
1050	NYSE	SUM	Mon, May 13, 2019	15.96	16.01	15.38	15.55
1049	NYSE	SUM	Fri, May 10, 2019	15.89	16.42	15.76	16.37
1048	NYSE	SUM	Thu, May 9, 2019	15.41	16.19	15.35	15.94
1047	NYSE	SUM	Wed, May 8, 2019	16.87	16.90	15.55	15.59
1046	NYSE	SUM	Tue, May 7, 2019	16.40	16.54	16.16	16.37
1045	NYSE	SUM	Mon, May 6, 2019	16.62	17.03	16.46	16.65
1044	NYSE	SUM	Fri, May 3, 2019	17.35	17.47	16.91	16.99
1043	NYSE	SUM	Thu, May 2, 2019	17.22	17.61	16.98	17.20
1042	NYSE	SUM	Wed, May 1, 2019	17.41	17.71	17.09	17.12
1041	NYSE	SUM	Tue, Apr 30, 2019	16.93	17.36	16.77	17.23
1040	NYSE	SUM	Mon, Apr 29, 2019	16.74	16.86	16.46	16.56
1039	NYSE	SUM	Fri, Apr 26, 2019	16.16	16.89	16.07	16.73
1038	NYSE	SUM	Thu, Apr 25, 2019	16.53	16.76	16.22	16.29
1037	NYSE	SUM	Wed, Apr 24, 2019	16.24	16.72	16.19	16.58
1036	NYSE	SUM	Tue, Apr 23, 2019	15.72	16.20	15.65	16.20
1035	NYSE	SUM	Mon, Apr 22, 2019	15.74	15.87	15.64	15.67
1034	NYSE	SUM	Thu, Apr 18, 2019	15.59	16.07	15.59	15.81
1033	NYSE	SUM	Wed, Apr 17, 2019	15.82	15.87	15.41	15.60
1032	NYSE	SUM	Tue, Apr 16, 2019	15.54	15.69	15.40	15.66
1031	NYSE	SUM	Mon, Apr 15, 2019	15.30	15.59	15.12	15.55
1030	NYSE	SUM	Fri, Apr 12, 2019	14.95	15.41	14.91	15.37
1029	NYSE	SUM	Thu, Apr 11, 2019	14.72	14.84	14.59	14.77
1028	NYSE	SUM	Wed, Apr 10, 2019	14.55	14.76	14.35	14.70
1027	NYSE	SUM	Tue, Apr 9, 2019	14.94	14.97	14.54	14.55
1026	NYSE	SUM	Mon, Apr 8, 2019	14.98	15.12	14.77	15.04
1025	NYSE	SUM	Fri, Apr 5, 2019	15.46	15.67	15.02	15.09
1024	NYSE	SUM	Thu, Apr 4, 2019	15.34	15.98	15.31	15.39
1023	NYSE	SUM	Wed, Apr 3, 2019	16.17	16.23	15.42	15.49
1022	NYSE	SUM	Tue, Apr 2, 2019	15.70	16.19	15.59	15.97
1021	NYSE	SUM	Mon, Apr 1, 2019	15.67	16.12	15.63	15.67
1020	NYSE	SUM	Fri, Mar 29, 2019	15.30	15.73	15.30	15.60
1019	NYSE	SUM	Thu, Mar 28, 2019	14.67	15.09	14.65	15.05
1018	NYSE	SUM	Wed, Mar 27, 2019	14.99	15.30	14.68	14.72
1017	NYSE	SUM	Tue, Mar 26, 2019	15.49	15.49	14.49	15.00
1016	NYSE	SUM	Mon, Mar 25, 2019	15.55	15.82	15.18	15.28
1015	NYSE	SUM	Fri, Mar 22, 2019	16.84	16.84	15.60	15.62
1014	NYSE	SUM	Thu, Mar 21, 2019	16.62	17.20	16.59	17.08
1013	NYSE	SUM	Wed, Mar 20, 2019	17.22	17.32	16.46	16.78
1012	NYSE	SUM	Tue, Mar 19, 2019	17.50	17.71	17.19	17.26
1011	NYSE	SUM	Mon, Mar 18, 2019	17.20	17.56	17.11	17.39
1010	NYSE	SUM	Fri, Mar 15, 2019	16.70	17.20	16.65	17.11
1009	NYSE	SUM	Thu, Mar 14, 2019	16.64	16.99	16.56	16.59
1008	NYSE	SUM	Wed, Mar 13, 2019	17.60	17.61	16.53	16.70
1007	NYSE	SUM	Tue, Mar 12, 2019	17.97	17.97	17.57	17.61
1006	NYSE	SUM	Mon, Mar 11, 2019	17.53	18.05	17.53	17.97
1005	NYSE	SUM	Fri, Mar 8, 2019	17.33	17.78	17.16	17.48
1004	NYSE	SUM	Thu, Mar 7, 2019	16.98	17.52	16.93	17.33
1003	NYSE	SUM	Wed, Mar 6, 2019	17.08	17.36	16.85	16.96
1002	NYSE	SUM	Tue, Mar 5, 2019	17.32	17.34	17.00	17.01
1001	NYSE	SUM	Mon, Mar 4, 2019	17.17	17.39	16.94	17.33
1000	NYSE	SUM	Fri, Mar 1, 2019	16.95	17.36	16.91	17.16
999	NYSE	SUM	Thu, Feb 28, 2019	17.22	17.39	16.66	16.72
998	NYSE	SUM	Wed, Feb 27, 2019	17.31	17.70	17.22	17.34
997	NYSE	SUM	Tue, Feb 26, 2019	16.96	17.56	16.96	17.39
996	NYSE	SUM	Mon, Feb 25, 2019	17.36	17.52	17.04	17.10
995	NYSE	SUM	Fri, Feb 22, 2019	17.33	17.48	17.03	17.25
994	NYSE	SUM	Thu, Feb 21, 2019	17.22	17.46	17.14	17.28
993	NYSE	SUM	Wed, Feb 20, 2019	16.92	17.48	16.85	17.41
992	NYSE	SUM	Tue, Feb 19, 2019	15.87	16.44	15.79	16.21
991	NYSE	SUM	Fri, Feb 15, 2019	15.63	16.18	15.40	15.97
990	NYSE	SUM	Thu, Feb 14, 2019	15.56	15.87	15.36	15.55
989	NYSE	SUM	Wed, Feb 13, 2019	15.76	15.87	15.47	15.54
988	NYSE	SUM	Tue, Feb 12, 2019	15.68	16.12	15.59	15.60
987	NYSE	SUM	Mon, Feb 11, 2019	15.49	15.67	15.31	15.57
986	NYSE	SUM	Fri, Feb 8, 2019	15.21	15.68	15.14	15.39
985	NYSE	SUM	Thu, Feb 7, 2019	15.70	15.90	15.15	15.47
984	NYSE	SUM	Wed, Feb 6, 2019	16.33	17.64	15.34	15.63
983	NYSE	SUM	Tue, Feb 5, 2019	16.06	16.25	15.59	15.83
982	NYSE	SUM	Mon, Feb 4, 2019	15.70	16.06	15.61	16.03
981	NYSE	SUM	Fri, Feb 1, 2019	15.00	15.81	15.00	15.66
980	NYSE	SUM	Thu, Jan 31, 2019	14.84	15.22	14.63	15.00
979	NYSE	SUM	Wed, Jan 30, 2019	14.91	14.95	14.56	14.88
978	NYSE	SUM	Tue, Jan 29, 2019	14.85	15.36	14.78	14.84
977	NYSE	SUM	Mon, Jan 28, 2019	14.40	15.03	14.40	14.89
976	NYSE	SUM	Fri, Jan 25, 2019	14.21	14.66	14.18	14.60
975	NYSE	SUM	Thu, Jan 24, 2019	14.02	14.39	13.97	14.12
974	NYSE	SUM	Wed, Jan 23, 2019	14.26	14.48	13.49	13.99
973	NYSE	SUM	Tue, Jan 22, 2019	14.65	14.72	14.12	14.40
972	NYSE	SUM	Fri, Jan 18, 2019	14.25	14.99	14.20	14.81
971	NYSE	SUM	Thu, Jan 17, 2019	13.50	14.25	13.39	14.15
970	NYSE	SUM	Wed, Jan 16, 2019	13.31	13.93	13.31	13.55
969	NYSE	SUM	Tue, Jan 15, 2019	13.80	14.02	13.31	13.44
968	NYSE	SUM	Mon, Jan 14, 2019	13.67	14.23	13.45	13.97
967	NYSE	SUM	Fri, Jan 11, 2019	13.82	14.02	13.57	13.77
966	NYSE	SUM	Thu, Jan 10, 2019	14.25	14.36	13.90	13.99
965	NYSE	SUM	Wed, Jan 9, 2019	14.44	14.52	14.11	14.32
964	NYSE	SUM	Tue, Jan 8, 2019	14.37	14.45	13.88	14.29
963	NYSE	SUM	Mon, Jan 7, 2019	13.63	14.45	13.51	14.18
962	NYSE	SUM	Fri, Jan 4, 2019	12.75	13.68	12.66	13.67
961	NYSE	SUM	Thu, Jan 3, 2019	12.35	12.74	12.07	12.49
960	NYSE	SUM	Wed, Jan 2, 2019	11.75	12.62	11.59	12.38
959	NYSE	SUM	Mon, Dec 31, 2018	12.11	12.34	11.99	12.19
958	NYSE	SUM	Fri, Dec 28, 2018	12.41	12.49	12.06	12.09
957	NYSE	SUM	Thu, Dec 27, 2018	11.73	12.35	11.68	12.34
956	NYSE	SUM	Wed, Dec 26, 2018	11.31	12.00	11.07	11.99
955	NYSE	SUM	Mon, Dec 24, 2018	11.40	11.70	11.06	11.31
954	NYSE	SUM	Fri, Dec 21, 2018	11.90	12.04	11.40	11.45
953	NYSE	SUM	Thu, Dec 20, 2018	12.15	12.24	11.70	11.83
952	NYSE	SUM	Wed, Dec 19, 2018	12.31	13.01	12.19	12.20
951	NYSE	SUM	Tue, Dec 18, 2018	12.32	12.67	12.19	12.33
950	NYSE	SUM	Mon, Dec 17, 2018	12.22	12.73	12.02	12.28
949	NYSE	SUM	Fri, Dec 14, 2018	11.79	12.26	11.67	12.25
948	NYSE	SUM	Thu, Dec 13, 2018	13.04	13.04	11.77	11.89
947	NYSE	SUM	Wed, Dec 12, 2018	12.71	12.93	12.44	12.84
946	NYSE	SUM	Tue, Dec 11, 2018	13.24	13.28	12.35	12.49
945	NYSE	SUM	Mon, Dec 10, 2018	12.80	13.07	12.54	12.83
944	NYSE	SUM	Fri, Dec 7, 2018	13.30	13.77	12.83	12.86
943	NYSE	SUM	Thu, Dec 6, 2018	12.84	13.37	12.60	13.24
942	NYSE	SUM	Tue, Dec 4, 2018	14.10	14.22	13.07	13.18
941	NYSE	SUM	Mon, Dec 3, 2018	14.59	14.96	13.96	14.26
940	NYSE	SUM	Fri, Nov 30, 2018	14.40	14.55	14.08	14.26
939	NYSE	SUM	Thu, Nov 29, 2018	14.76	14.96	14.36	14.47
938	NYSE	SUM	Wed, Nov 28, 2018	14.83	14.95	14.20	14.80
937	NYSE	SUM	Tue, Nov 27, 2018	14.46	14.83	14.30	14.74
936	NYSE	SUM	Mon, Nov 26, 2018	14.23	14.58	14.20	14.50
935	NYSE	SUM	Fri, Nov 23, 2018	13.91	14.13	13.70	14.02
934	NYSE	SUM	Wed, Nov 21, 2018	13.50	14.17	13.49	13.88
933	NYSE	SUM	Tue, Nov 20, 2018	13.33	13.65	13.14	13.32
932	NYSE	SUM	Mon, Nov 19, 2018	13.88	14.03	13.55	13.63
931	NYSE	SUM	Fri, Nov 16, 2018	13.96	14.26	13.63	13.96
930	NYSE	SUM	Thu, Nov 15, 2018	13.83	14.17	13.54	14.11
929	NYSE	SUM	Wed, Nov 14, 2018	13.60	14.12	13.55	13.94
928	NYSE	SUM	Tue, Nov 13, 2018	13.40	13.53	12.98	13.35
927	NYSE	SUM	Mon, Nov 12, 2018	13.55	13.70	13.00	13.04
926	NYSE	SUM	Fri, Nov 9, 2018	13.77	13.99	13.37	13.59
925	NYSE	SUM	Thu, Nov 8, 2018	14.26	14.46	13.84	13.93
924	NYSE	SUM	Wed, Nov 7, 2018	14.74	15.62	14.37	14.41
923	NYSE	SUM	Tue, Nov 6, 2018	12.01	14.78	11.91	13.78
922	NYSE	SUM	Mon, Nov 5, 2018	14.79	14.93	13.98	14.23
921	NYSE	SUM	Fri, Nov 2, 2018	14.62	15.06	14.43	14.93
920	NYSE	SUM	Thu, Nov 1, 2018	13.21	14.80	13.13	14.55
919	NYSE	SUM	Wed, Oct 31, 2018	12.84	13.69	12.71	13.27
918	NYSE	SUM	Tue, Oct 30, 2018	11.59	12.55	11.59	12.53
917	NYSE	SUM	Mon, Oct 29, 2018	12.42	12.53	11.47	11.58
916	NYSE	SUM	Fri, Oct 26, 2018	12.16	12.53	11.78	12.19
915	NYSE	SUM	Thu, Oct 25, 2018	12.38	12.81	12.28	12.34
914	NYSE	SUM	Wed, Oct 24, 2018	12.93	13.07	12.23	12.24
913	NYSE	SUM	Tue, Oct 23, 2018	12.85	13.04	12.47	12.92
912	NYSE	SUM	Mon, Oct 22, 2018	13.53	13.68	13.04	13.07
911	NYSE	SUM	Fri, Oct 19, 2018	13.60	13.72	13.27	13.47
910	NYSE	SUM	Thu, Oct 18, 2018	14.31	14.35	13.58	13.62
909	NYSE	SUM	Wed, Oct 17, 2018	15.10	15.18	14.41	14.58
908	NYSE	SUM	Tue, Oct 16, 2018	15.54	15.69	15.12	15.34
907	NYSE	SUM	Mon, Oct 15, 2018	15.26	15.60	15.26	15.48
906	NYSE	SUM	Fri, Oct 12, 2018	15.34	15.52	15.21	15.33
905	NYSE	SUM	Thu, Oct 11, 2018	15.93	16.08	15.10	15.12
904	NYSE	SUM	Wed, Oct 10, 2018	16.45	16.47	15.88	16.03
903	NYSE	SUM	Tue, Oct 9, 2018	16.86	17.00	16.66	16.67
902	NYSE	SUM	Mon, Oct 8, 2018	16.21	17.01	15.91	16.94
901	NYSE	SUM	Fri, Oct 5, 2018	17.24	17.34	16.43	16.65
900	NYSE	SUM	Thu, Oct 4, 2018	17.71	18.14	17.14	17.21
899	NYSE	SUM	Wed, Oct 3, 2018	17.85	18.03	17.64	17.73
898	NYSE	SUM	Tue, Oct 2, 2018	17.65	17.89	17.60	17.70
897	NYSE	SUM	Mon, Oct 1, 2018	17.96	18.37	17.61	17.71
896	NYSE	SUM	Fri, Sep 28, 2018	18.01	18.10	17.64	17.88
895	NYSE	SUM	Thu, Sep 27, 2018	18.31	18.35	18.04	18.08
894	NYSE	SUM	Wed, Sep 26, 2018	18.48	18.61	18.16	18.24
893	NYSE	SUM	Tue, Sep 25, 2018	18.54	18.73	18.34	18.51
892	NYSE	SUM	Mon, Sep 24, 2018	18.59	18.63	18.31	18.46
891	NYSE	SUM	Fri, Sep 21, 2018	18.90	18.90	18.39	18.73
890	NYSE	SUM	Thu, Sep 20, 2018	19.03	19.20	18.83	18.91
889	NYSE	SUM	Wed, Sep 19, 2018	18.86	19.31	18.81	18.82
888	NYSE	SUM	Tue, Sep 18, 2018	18.70	18.98	18.57	18.86
887	NYSE	SUM	Mon, Sep 17, 2018	18.86	19.12	18.69	18.77
886	NYSE	SUM	Fri, Sep 14, 2018	18.56	18.85	18.16	18.72
885	NYSE	SUM	Thu, Sep 13, 2018	18.68	18.93	18.46	18.58
884	NYSE	SUM	Wed, Sep 12, 2018	18.88	18.95	18.42	18.54
883	NYSE	SUM	Tue, Sep 11, 2018	18.50	19.02	18.49	18.88
882	NYSE	SUM	Mon, Sep 10, 2018	20.27	20.27	18.58	18.72
881	NYSE	SUM	Fri, Sep 7, 2018	20.41	20.60	20.20	20.33
880	NYSE	SUM	Thu, Sep 6, 2018	20.81	21.06	20.29	20.49
879	NYSE	SUM	Wed, Sep 5, 2018	20.82	21.02	20.55	20.72
878	NYSE	SUM	Tue, Sep 4, 2018	20.76	20.81	20.33	20.76
877	NYSE	SUM	Fri, Aug 31, 2018	21.11	21.11	20.61	20.91
876	NYSE	SUM	Thu, Aug 30, 2018	21.20	21.48	21.09	21.23
875	NYSE	SUM	Wed, Aug 29, 2018	20.85	21.48	20.72	21.31
874	NYSE	SUM	Tue, Aug 28, 2018	20.85	20.90	20.52	20.89
873	NYSE	SUM	Mon, Aug 27, 2018	20.75	21.19	20.66	20.81
872	NYSE	SUM	Fri, Aug 24, 2018	20.39	20.78	20.23	20.68
871	NYSE	SUM	Thu, Aug 23, 2018	20.86	21.01	20.25	20.33
870	NYSE	SUM	Wed, Aug 22, 2018	20.60	21.25	20.60	20.92
869	NYSE	SUM	Tue, Aug 21, 2018	20.00	20.54	19.98	20.53
868	NYSE	SUM	Mon, Aug 20, 2018	19.68	20.01	19.48	19.93
867	NYSE	SUM	Fri, Aug 17, 2018	19.64	19.71	19.51	19.63
866	NYSE	SUM	Thu, Aug 16, 2018	19.63	19.83	19.41	19.69
865	NYSE	SUM	Wed, Aug 15, 2018	19.60	19.67	19.27	19.46
864	NYSE	SUM	Tue, Aug 14, 2018	19.68	19.74	19.55	19.66
863	NYSE	SUM	Mon, Aug 13, 2018	19.98	20.13	19.47	19.66
862	NYSE	SUM	Fri, Aug 10, 2018	20.89	20.89	20.03	20.08
861	NYSE	SUM	Thu, Aug 9, 2018	20.78	21.16	20.63	21.00
860	NYSE	SUM	Wed, Aug 8, 2018	20.75	21.17	20.53	20.87
859	NYSE	SUM	Tue, Aug 7, 2018	20.36	20.93	20.35	20.42
858	NYSE	SUM	Mon, Aug 6, 2018	20.48	20.78	20.14	20.21
857	NYSE	SUM	Fri, Aug 3, 2018	20.51	20.95	20.32	20.69
856	NYSE	SUM	Thu, Aug 2, 2018	20.56	21.56	20.45	20.65
855	NYSE	SUM	Wed, Aug 1, 2018	22.27	22.28	20.16	20.66
854	NYSE	SUM	Tue, Jul 31, 2018	24.28	24.70	23.77	24.68
853	NYSE	SUM	Mon, Jul 30, 2018	25.57	25.57	24.31	24.45
852	NYSE	SUM	Fri, Jul 27, 2018	24.96	25.78	24.96	25.65
851	NYSE	SUM	Thu, Jul 26, 2018	24.88	25.43	24.61	25.00
850	NYSE	SUM	Wed, Jul 25, 2018	24.70	24.92	24.00	24.83
849	NYSE	SUM	Tue, Jul 24, 2018	25.10	25.34	24.83	24.86
848	NYSE	SUM	Mon, Jul 23, 2018	25.24	25.43	24.85	25.07
847	NYSE	SUM	Fri, Jul 20, 2018	25.57	25.57	25.32	25.41
846	NYSE	SUM	Thu, Jul 19, 2018	25.51	25.78	25.32	25.59
845	NYSE	SUM	Wed, Jul 18, 2018	25.71	26.10	25.46	25.55
844	NYSE	SUM	Tue, Jul 17, 2018	25.71	26.03	25.68	25.80
843	NYSE	SUM	Mon, Jul 16, 2018	26.29	26.37	25.63	25.74
842	NYSE	SUM	Fri, Jul 13, 2018	26.26	26.43	26.01	26.22
841	NYSE	SUM	Thu, Jul 12, 2018	26.49	26.68	26.04	26.18
840	NYSE	SUM	Wed, Jul 11, 2018	26.14	26.55	26.01	26.28
839	NYSE	SUM	Tue, Jul 10, 2018	26.48	26.71	26.28	26.35
838	NYSE	SUM	Mon, Jul 9, 2018	26.49	26.61	26.08	26.44
837	NYSE	SUM	Fri, Jul 6, 2018	26.60	26.94	26.37	26.41
836	NYSE	SUM	Thu, Jul 5, 2018	26.26	26.69	25.76	26.64
835	NYSE	SUM	Tue, Jul 3, 2018	25.99	26.42	25.87	26.12
834	NYSE	SUM	Mon, Jul 2, 2018	25.48	25.86	24.63	25.75
833	NYSE	SUM	Fri, Jun 29, 2018	25.46	26.20	25.41	25.81
832	NYSE	SUM	Thu, Jun 28, 2018	24.88	25.45	24.08	25.37
831	NYSE	SUM	Wed, Jun 27, 2018	25.74	26.03	24.83	24.97
830	NYSE	SUM	Tue, Jun 26, 2018	25.50	25.92	25.19	25.74
829	NYSE	SUM	Mon, Jun 25, 2018	26.06	26.18	25.27	25.44
828	NYSE	SUM	Fri, Jun 22, 2018	26.57	26.57	25.89	26.26
827	NYSE	SUM	Thu, Jun 21, 2018	27.20	27.28	26.36	26.40
826	NYSE	SUM	Wed, Jun 20, 2018	27.31	27.34	27.00	27.27
825	NYSE	SUM	Tue, Jun 19, 2018	26.93	27.28	26.79	27.22
824	NYSE	SUM	Mon, Jun 18, 2018	27.03	27.25	26.88	27.16
823	NYSE	SUM	Fri, Jun 15, 2018	27.28	27.39	26.97	27.18
822	NYSE	SUM	Thu, Jun 14, 2018	27.27	27.45	26.97	27.37
821	NYSE	SUM	Wed, Jun 13, 2018	27.23	27.87	27.09	27.18
820	NYSE	SUM	Tue, Jun 12, 2018	26.76	27.20	26.26	27.12
819	NYSE	SUM	Mon, Jun 11, 2018	26.57	27.07	26.57	26.72
818	NYSE	SUM	Fri, Jun 8, 2018	27.21	27.35	26.53	26.87
817	NYSE	SUM	Thu, Jun 7, 2018	26.71	27.65	26.60	27.21
816	NYSE	SUM	Wed, Jun 6, 2018	26.74	26.78	26.21	26.68
815	NYSE	SUM	Tue, Jun 5, 2018	27.20	27.20	26.53	26.74
814	NYSE	SUM	Mon, Jun 4, 2018	27.14	27.30	26.97	27.14
813	NYSE	SUM	Fri, Jun 1, 2018	28.19	28.21	26.86	27.14
812	NYSE	SUM	Thu, May 31, 2018	27.64	28.33	27.53	27.94
811	NYSE	SUM	Wed, May 30, 2018	27.41	27.65	27.18	27.44
810	NYSE	SUM	Tue, May 29, 2018	27.34	27.78	27.10	27.53
809	NYSE	SUM	Fri, May 25, 2018	27.82	27.82	27.44	27.57
808	NYSE	SUM	Thu, May 24, 2018	28.31	28.39	27.54	27.83
807	NYSE	SUM	Wed, May 23, 2018	28.15	28.49	28.11	28.42
806	NYSE	SUM	Tue, May 22, 2018	28.68	28.68	28.24	28.34
805	NYSE	SUM	Mon, May 21, 2018	28.52	28.80	28.48	28.57
804	NYSE	SUM	Fri, May 18, 2018	28.58	28.94	28.38	28.56
803	NYSE	SUM	Thu, May 17, 2018	28.90	29.31	28.39	28.55
802	NYSE	SUM	Wed, May 16, 2018	29.25	29.52	28.72	28.98
801	NYSE	SUM	Tue, May 15, 2018	28.61	29.28	28.52	29.13
800	NYSE	SUM	Mon, May 14, 2018	28.69	29.06	28.68	28.89
799	NYSE	SUM	Fri, May 11, 2018	28.79	29.03	28.49	28.66
798	NYSE	SUM	Thu, May 10, 2018	29.06	29.28	28.64	28.68
797	NYSE	SUM	Wed, May 9, 2018	29.53	29.60	28.58	29.01
796	NYSE	SUM	Tue, May 8, 2018	29.01	30.84	28.60	29.36
795	NYSE	SUM	Mon, May 7, 2018	29.10	29.40	28.98	29.16
794	NYSE	SUM	Fri, May 4, 2018	28.59	29.69	28.31	29.09
793	NYSE	SUM	Thu, May 3, 2018	28.52	28.97	27.39	28.75
792	NYSE	SUM	Wed, May 2, 2018	27.55	28.60	27.40	28.33
791	NYSE	SUM	Tue, May 1, 2018	27.64	27.72	26.51	27.48
790	NYSE	SUM	Mon, Apr 30, 2018	28.15	28.59	27.64	27.67
789	NYSE	SUM	Fri, Apr 27, 2018	28.22	28.30	27.74	28.06
788	NYSE	SUM	Thu, Apr 26, 2018	28.33	28.43	27.89	28.31
787	NYSE	SUM	Wed, Apr 25, 2018	27.82	28.27	27.33	28.23
786	NYSE	SUM	Tue, Apr 24, 2018	28.45	28.56	27.28	27.76
785	NYSE	SUM	Mon, Apr 23, 2018	28.42	28.50	27.75	28.24
784	NYSE	SUM	Fri, Apr 20, 2018	28.92	29.06	28.27	28.39
783	NYSE	SUM	Thu, Apr 19, 2018	29.14	29.14	28.69	28.88
782	NYSE	SUM	Wed, Apr 18, 2018	29.08	29.18	28.74	29.10
781	NYSE	SUM	Tue, Apr 17, 2018	28.94	29.25	28.69	28.86
780	NYSE	SUM	Mon, Apr 16, 2018	28.13	28.58	27.86	28.49
779	NYSE	SUM	Fri, Apr 13, 2018	29.01	29.01	27.54	28.11
778	NYSE	SUM	Thu, Apr 12, 2018	28.66	29.05	28.37	28.83
777	NYSE	SUM	Wed, Apr 11, 2018	28.74	29.08	28.56	28.60
776	NYSE	SUM	Tue, Apr 10, 2018	28.47	29.05	27.95	29.00
775	NYSE	SUM	Mon, Apr 9, 2018	28.65	28.71	28.10	28.13
774	NYSE	SUM	Fri, Apr 6, 2018	28.83	29.04	28.15	28.42
773	NYSE	SUM	Thu, Apr 5, 2018	29.17	29.57	28.97	29.20
772	NYSE	SUM	Wed, Apr 4, 2018	27.95	29.03	27.66	29.01
771	NYSE	SUM	Tue, Apr 3, 2018	28.20	28.68	27.83	28.43
770	NYSE	SUM	Mon, Apr 2, 2018	29.69	29.72	27.63	28.16
769	NYSE	SUM	Thu, Mar 29, 2018	29.40	29.95	29.17	29.77
768	NYSE	SUM	Wed, Mar 28, 2018	29.46	29.53	28.67	29.22
767	NYSE	SUM	Tue, Mar 27, 2018	30.05	30.12	29.44	29.52
766	NYSE	SUM	Mon, Mar 26, 2018	30.27	30.30	29.63	30.08
765	NYSE	SUM	Fri, Mar 23, 2018	29.85	30.33	29.52	29.64
764	NYSE	SUM	Thu, Mar 22, 2018	30.30	30.58	29.66	29.70
763	NYSE	SUM	Wed, Mar 21, 2018	30.62	30.98	30.39	30.56
762	NYSE	SUM	Tue, Mar 20, 2018	30.81	31.04	30.22	30.50
761	NYSE	SUM	Mon, Mar 19, 2018	30.39	30.85	29.87	30.70
760	NYSE	SUM	Fri, Mar 16, 2018	30.23	31.16	29.81	30.59
759	NYSE	SUM	Thu, Mar 15, 2018	30.48	30.71	29.40	29.80
758	NYSE	SUM	Wed, Mar 14, 2018	31.39	31.51	30.28	30.45
757	NYSE	SUM	Tue, Mar 13, 2018	31.51	31.80	31.23	31.28
756	NYSE	SUM	Mon, Mar 12, 2018	31.60	31.69	30.86	31.38
755	NYSE	SUM	Fri, Mar 9, 2018	31.43	31.77	31.10	31.59
754	NYSE	SUM	Thu, Mar 8, 2018	32.05	32.13	30.28	31.18
753	NYSE	SUM	Wed, Mar 7, 2018	32.00	32.41	31.81	31.87
752	NYSE	SUM	Tue, Mar 6, 2018	32.08	32.47	31.80	32.26
751	NYSE	SUM	Mon, Mar 5, 2018	31.57	32.28	31.47	31.99
750	NYSE	SUM	Fri, Mar 2, 2018	31.01	31.98	30.91	31.89
749	NYSE	SUM	Thu, Mar 1, 2018	31.02	31.79	30.92	31.40
748	NYSE	SUM	Wed, Feb 28, 2018	31.32	31.80	30.98	31.10
747	NYSE	SUM	Tue, Feb 27, 2018	31.77	32.06	31.24	31.26
746	NYSE	SUM	Mon, Feb 26, 2018	30.99	31.33	30.53	31.15
745	NYSE	SUM	Fri, Feb 23, 2018	31.18	31.29	30.94	31.21
744	NYSE	SUM	Thu, Feb 22, 2018	30.81	31.04	30.46	30.88
743	NYSE	SUM	Wed, Feb 21, 2018	31.04	31.45	30.68	30.69
742	NYSE	SUM	Tue, Feb 20, 2018	31.80	31.94	30.76	31.06
741	NYSE	SUM	Fri, Feb 16, 2018	31.73	32.75	31.52	32.10
740	NYSE	SUM	Thu, Feb 15, 2018	31.61	32.33	31.23	31.92
739	NYSE	SUM	Wed, Feb 14, 2018	28.95	31.23	28.78	31.05
738	NYSE	SUM	Tue, Feb 13, 2018	28.76	29.35	28.22	28.31
737	NYSE	SUM	Mon, Feb 12, 2018	28.50	29.09	28.43	28.66
736	NYSE	SUM	Fri, Feb 9, 2018	28.12	28.67	27.20	28.37
735	NYSE	SUM	Thu, Feb 8, 2018	29.46	29.46	28.03	28.04
734	NYSE	SUM	Wed, Feb 7, 2018	29.17	29.83	29.02	29.49
733	NYSE	SUM	Tue, Feb 6, 2018	28.14	29.66	28.14	29.26
732	NYSE	SUM	Mon, Feb 5, 2018	30.15	30.41	28.67	28.95
731	NYSE	SUM	Fri, Feb 2, 2018	30.84	31.04	30.33	30.48
730	NYSE	SUM	Thu, Feb 1, 2018	31.25	31.70	30.94	31.15
729	NYSE	SUM	Wed, Jan 31, 2018	32.98	32.99	30.89	31.42
728	NYSE	SUM	Tue, Jan 30, 2018	32.36	32.82	31.98	32.66
727	NYSE	SUM	Mon, Jan 29, 2018	33.26	33.27	32.51	32.61
726	NYSE	SUM	Fri, Jan 26, 2018	32.89	33.49	32.64	33.10
725	NYSE	SUM	Thu, Jan 25, 2018	32.47	32.92	32.13	32.78
724	NYSE	SUM	Wed, Jan 24, 2018	32.13	32.80	31.94	32.23
723	NYSE	SUM	Tue, Jan 23, 2018	30.90	32.07	30.77	31.99
722	NYSE	SUM	Mon, Jan 22, 2018	30.68	31.03	30.29	30.98
721	NYSE	SUM	Fri, Jan 19, 2018	30.57	30.87	30.47	30.58
720	NYSE	SUM	Thu, Jan 18, 2018	31.00	31.12	30.52	30.59
719	NYSE	SUM	Wed, Jan 17, 2018	31.01	31.11	30.44	30.94
718	NYSE	SUM	Tue, Jan 16, 2018	31.49	31.62	30.74	30.86
717	NYSE	SUM	Fri, Jan 12, 2018	31.30	31.58	31.04	31.32
716	NYSE	SUM	Thu, Jan 11, 2018	30.84	31.13	30.48	31.12
715	NYSE	SUM	Wed, Jan 10, 2018	30.88	31.00	30.39	30.53
714	NYSE	SUM	Tue, Jan 9, 2018	31.32	31.68	31.03	31.07
713	NYSE	SUM	Mon, Jan 8, 2018	30.89	31.25	30.80	31.21
712	NYSE	SUM	Fri, Jan 5, 2018	31.27	31.30	30.74	31.10
711	NYSE	SUM	Thu, Jan 4, 2018	31.83	31.94	31.15	31.16
710	NYSE	SUM	Wed, Jan 3, 2018	31.60	31.94	31.42	31.56
709	NYSE	SUM	Tue, Jan 2, 2018	31.07	31.41	30.73	31.40
708	NYSE	SUM	Fri, Dec 29, 2017	30.86	31.06	30.47	30.91
707	NYSE	SUM	Thu, Dec 28, 2017	30.79	30.79	30.38	30.69
706	NYSE	SUM	Wed, Dec 27, 2017	30.77	30.95	30.53	30.67
705	NYSE	SUM	Tue, Dec 26, 2017	30.21	30.86	30.20	30.77
704	NYSE	SUM	Fri, Dec 22, 2017	30.51	30.56	29.72	30.23
703	NYSE	SUM	Thu, Dec 21, 2017	29.72	30.35	29.49	30.29
702	NYSE	SUM	Wed, Dec 20, 2017	29.64	29.69	29.10	29.54
701	NYSE	SUM	Tue, Dec 19, 2017	30.54	31.23	29.27	29.40
700	NYSE	SUM	Mon, Dec 18, 2017	29.95	30.62	29.78	30.54
699	NYSE	SUM	Fri, Dec 15, 2017	30.04	30.22	29.55	29.63
698	NYSE	SUM	Thu, Dec 14, 2017	30.63	30.70	29.33	29.71
697	NYSE	SUM	Wed, Dec 13, 2017	30.64	30.76	30.29	30.58
696	NYSE	SUM	Tue, Dec 12, 2017	31.01	31.49	30.57	30.67
695	NYSE	SUM	Mon, Dec 11, 2017	31.95	31.95	30.69	30.98
694	NYSE	SUM	Fri, Dec 8, 2017	31.19	32.05	31.11	31.89
693	NYSE	SUM	Thu, Dec 7, 2017	29.79	30.91	29.58	30.90
692	NYSE	SUM	Wed, Dec 6, 2017	30.14	30.37	29.70	30.48
691	NYSE	SUM	Tue, Dec 5, 2017	30.51	30.81	30.15	30.28
690	NYSE	SUM	Mon, Dec 4, 2017	29.75	30.84	29.59	30.51
689	NYSE	SUM	Fri, Dec 1, 2017	29.90	29.90	28.70	29.29
688	NYSE	SUM	Thu, Nov 30, 2017	29.63	29.95	29.23	29.83
687	NYSE	SUM	Wed, Nov 29, 2017	28.60	29.49	28.27	29.48
686	NYSE	SUM	Tue, Nov 28, 2017	28.37	28.78	28.27	28.52
685	NYSE	SUM	Mon, Nov 27, 2017	28.29	28.83	27.97	28.29
684	NYSE	SUM	Fri, Nov 24, 2017	28.97	29.07	28.67	28.70
683	NYSE	SUM	Wed, Nov 22, 2017	28.96	29.08	28.76	28.85
682	NYSE	SUM	Tue, Nov 21, 2017	28.84	29.05	28.65	28.90
681	NYSE	SUM	Mon, Nov 20, 2017	28.59	29.09	28.55	28.65
680	NYSE	SUM	Fri, Nov 17, 2017	28.25	28.92	28.25	28.59
679	NYSE	SUM	Thu, Nov 16, 2017	28.39	28.86	28.19	28.42
678	NYSE	SUM	Wed, Nov 15, 2017	28.83	28.89	28.15	28.18
677	NYSE	SUM	Tue, Nov 14, 2017	29.33	29.40	28.79	28.99
676	NYSE	SUM	Mon, Nov 13, 2017	29.25	29.54	29.13	29.45
675	NYSE	SUM	Fri, Nov 10, 2017	29.39	29.60	29.26	29.43
674	NYSE	SUM	Thu, Nov 9, 2017	29.26	29.72	29.14	29.51
673	NYSE	SUM	Wed, Nov 8, 2017	29.39	29.66	28.96	29.51
672	NYSE	SUM	Tue, Nov 7, 2017	29.81	29.86	29.26	29.51
671	NYSE	SUM	Mon, Nov 6, 2017	30.08	30.21	29.66	29.92
670	NYSE	SUM	Fri, Nov 3, 2017	29.72	29.96	29.35	29.95
669	NYSE	SUM	Thu, Nov 2, 2017	29.84	30.62	29.55	29.73
668	NYSE	SUM	Wed, Nov 1, 2017	30.62	30.69	29.60	29.95
667	NYSE	SUM	Tue, Oct 31, 2017	30.79	31.27	30.42	30.45
666	NYSE	SUM	Mon, Oct 30, 2017	30.58	31.45	30.07	30.66
665	NYSE	SUM	Fri, Oct 27, 2017	30.93	30.99	30.23	30.37
664	NYSE	SUM	Thu, Oct 26, 2017	30.98	31.16	30.78	30.97
663	NYSE	SUM	Wed, Oct 25, 2017	31.50	31.50	30.43	30.85
662	NYSE	SUM	Tue, Oct 24, 2017	31.32	31.64	30.96	31.64
661	NYSE	SUM	Mon, Oct 23, 2017	30.99	31.68	30.77	30.86
660	NYSE	SUM	Fri, Oct 20, 2017	30.95	31.09	30.74	30.81
659	NYSE	SUM	Thu, Oct 19, 2017	29.80	30.72	29.63	30.60
658	NYSE	SUM	Wed, Oct 18, 2017	30.34	30.41	29.98	30.00
657	NYSE	SUM	Tue, Oct 17, 2017	30.62	30.72	30.05	30.15
656	NYSE	SUM	Mon, Oct 16, 2017	30.71	30.78	30.26	30.54
655	NYSE	SUM	Fri, Oct 13, 2017	30.95	31.04	30.45	30.56
654	NYSE	SUM	Thu, Oct 12, 2017	30.46	31.18	30.41	30.77
653	NYSE	SUM	Wed, Oct 11, 2017	30.54	30.74	30.38	30.50
652	NYSE	SUM	Tue, Oct 10, 2017	30.74	30.80	30.26	30.41
651	NYSE	SUM	Mon, Oct 9, 2017	30.39	30.92	29.84	30.61
650	NYSE	SUM	Fri, Oct 6, 2017	31.21	31.39	30.33	30.34
649	NYSE	SUM	Thu, Oct 5, 2017	31.35	31.70	31.20	31.66
648	NYSE	SUM	Wed, Oct 4, 2017	31.03	31.36	30.76	31.35
647	NYSE	SUM	Tue, Oct 3, 2017	31.19	31.31	30.91	31.24
646	NYSE	SUM	Mon, Oct 2, 2017	31.03	31.31	30.76	31.15
645	NYSE	SUM	Fri, Sep 29, 2017	31.02	31.15	30.81	31.06
644	NYSE	SUM	Thu, Sep 28, 2017	30.98	31.11	30.90	30.95
643	NYSE	SUM	Wed, Sep 27, 2017	30.55	31.51	30.45	30.89
642	NYSE	SUM	Tue, Sep 26, 2017	30.55	30.60	30.23	30.40
641	NYSE	SUM	Mon, Sep 25, 2017	30.69	30.92	30.05	30.53
640	NYSE	SUM	Fri, Sep 22, 2017	30.64	30.85	30.53	30.75
639	NYSE	SUM	Thu, Sep 21, 2017	30.17	30.89	30.07	30.63
638	NYSE	SUM	Wed, Sep 20, 2017	29.35	30.13	29.32	30.01
637	NYSE	SUM	Tue, Sep 19, 2017	29.30	29.36	28.86	29.25
636	NYSE	SUM	Mon, Sep 18, 2017	28.75	29.71	28.75	29.27
635	NYSE	SUM	Fri, Sep 15, 2017	28.49	28.65	28.21	28.53
634	NYSE	SUM	Thu, Sep 14, 2017	28.54	28.80	28.28	28.41
633	NYSE	SUM	Wed, Sep 13, 2017	29.14	29.14	28.35	28.76
632	NYSE	SUM	Tue, Sep 12, 2017	29.05	29.30	28.48	29.27
631	NYSE	SUM	Mon, Sep 11, 2017	29.46	29.53	28.96	29.01
630	NYSE	SUM	Fri, Sep 8, 2017	29.37	29.96	29.31	29.69
629	NYSE	SUM	Thu, Sep 7, 2017	29.33	29.42	28.60	29.37
628	NYSE	SUM	Wed, Sep 6, 2017	29.25	29.67	28.94	29.30
627	NYSE	SUM	Tue, Sep 5, 2017	29.17	29.48	28.98	29.18
626	NYSE	SUM	Fri, Sep 1, 2017	28.91	29.26	28.44	29.20
625	NYSE	SUM	Thu, Aug 31, 2017	29.09	29.17	28.51	28.65
624	NYSE	SUM	Wed, Aug 30, 2017	27.28	29.15	27.21	28.71
623	NYSE	SUM	Tue, Aug 29, 2017	26.50	27.23	26.33	27.22
622	NYSE	SUM	Mon, Aug 28, 2017	25.94	26.81	25.56	26.78
621	NYSE	SUM	Fri, Aug 25, 2017	26.84	26.91	26.00	26.30
620	NYSE	SUM	Thu, Aug 24, 2017	27.35	27.39	26.74	26.77
619	NYSE	SUM	Wed, Aug 23, 2017	27.34	27.64	27.21	27.23
618	NYSE	SUM	Tue, Aug 22, 2017	26.96	27.64	26.93	27.60
617	NYSE	SUM	Mon, Aug 21, 2017	26.99	27.05	26.57	26.79
616	NYSE	SUM	Fri, Aug 18, 2017	26.57	27.04	26.18	26.99
615	NYSE	SUM	Thu, Aug 17, 2017	27.81	27.98	26.81	26.88
614	NYSE	SUM	Wed, Aug 16, 2017	27.90	28.09	27.73	27.98
613	NYSE	SUM	Tue, Aug 15, 2017	27.71	27.87	27.63	27.73
612	NYSE	SUM	Mon, Aug 14, 2017	27.57	27.69	27.28	27.67
611	NYSE	SUM	Fri, Aug 11, 2017	27.63	27.96	27.15	27.30
610	NYSE	SUM	Thu, Aug 10, 2017	28.23	28.31	27.59	27.73
609	NYSE	SUM	Wed, Aug 9, 2017	28.46	28.63	28.22	28.44
608	NYSE	SUM	Tue, Aug 8, 2017	28.47	28.82	28.28	28.62
607	NYSE	SUM	Mon, Aug 7, 2017	28.42	28.75	28.33	28.61
606	NYSE	SUM	Fri, Aug 4, 2017	28.43	28.63	28.16	28.45
605	NYSE	SUM	Thu, Aug 3, 2017	28.19	28.72	28.12	28.33
604	NYSE	SUM	Wed, Aug 2, 2017	26.47	28.46	26.19	28.23
603	NYSE	SUM	Tue, Aug 1, 2017	27.81	27.84	26.58	26.74
602	NYSE	SUM	Mon, Jul 31, 2017	27.95	28.06	27.45	27.58
601	NYSE	SUM	Fri, Jul 28, 2017	27.35	27.91	27.06	27.83
600	NYSE	SUM	Thu, Jul 27, 2017	27.51	27.81	27.15	27.37
599	NYSE	SUM	Wed, Jul 26, 2017	28.01	28.01	27.48	27.54
598	NYSE	SUM	Tue, Jul 25, 2017	27.83	28.15	27.73	28.01
597	NYSE	SUM	Mon, Jul 24, 2017	27.91	27.97	27.74	27.76
596	NYSE	SUM	Fri, Jul 21, 2017	27.73	27.98	27.41	27.96
595	NYSE	SUM	Thu, Jul 20, 2017	27.50	27.71	27.22	27.67
594	NYSE	SUM	Wed, Jul 19, 2017	27.11	27.63	26.99	27.57
593	NYSE	SUM	Tue, Jul 18, 2017	27.31	27.53	27.03	27.04
592	NYSE	SUM	Mon, Jul 17, 2017	27.52	27.77	27.32	27.52
591	NYSE	SUM	Fri, Jul 14, 2017	27.89	28.01	27.66	27.73
590	NYSE	SUM	Thu, Jul 13, 2017	27.97	28.15	27.73	27.90
589	NYSE	SUM	Wed, Jul 12, 2017	28.25	28.53	27.99	28.07
588	NYSE	SUM	Tue, Jul 11, 2017	28.42	28.42	27.56	27.98
587	NYSE	SUM	Mon, Jul 10, 2017	28.61	28.64	28.21	28.50
586	NYSE	SUM	Fri, Jul 7, 2017	28.23	28.77	28.09	28.77
585	NYSE	SUM	Thu, Jul 6, 2017	28.14	28.39	27.97	28.12
584	NYSE	SUM	Wed, Jul 5, 2017	28.06	28.52	28.03	28.41
583	NYSE	SUM	Mon, Jul 3, 2017	28.10	28.31	27.69	28.10
582	NYSE	SUM	Fri, Jun 30, 2017	27.67	28.15	27.06	28.00
581	NYSE	SUM	Thu, Jun 29, 2017	27.70	27.90	27.21	27.59
580	NYSE	SUM	Wed, Jun 28, 2017	27.64	27.95	27.43	27.66
579	NYSE	SUM	Tue, Jun 27, 2017	28.00	28.06	27.36	27.37
578	NYSE	SUM	Mon, Jun 26, 2017	27.58	28.38	27.54	28.06
577	NYSE	SUM	Fri, Jun 23, 2017	26.82	27.70	26.50	27.69
576	NYSE	SUM	Thu, Jun 22, 2017	26.71	26.95	26.40	26.77
575	NYSE	SUM	Wed, Jun 21, 2017	27.00	27.09	26.38	26.67
574	NYSE	SUM	Tue, Jun 20, 2017	27.30	27.31	26.64	26.95
573	NYSE	SUM	Mon, Jun 19, 2017	27.43	27.66	27.25	27.39
572	NYSE	SUM	Fri, Jun 16, 2017	26.96	27.45	26.92	27.43
571	NYSE	SUM	Thu, Jun 15, 2017	27.16	27.62	27.04	27.24
570	NYSE	SUM	Wed, Jun 14, 2017	27.79	27.79	27.38	27.51
569	NYSE	SUM	Tue, Jun 13, 2017	27.01	27.84	26.84	27.79
568	NYSE	SUM	Mon, Jun 12, 2017	27.18	27.29	26.62	26.87
567	NYSE	SUM	Fri, Jun 9, 2017	27.10	27.66	27.08	27.24
566	NYSE	SUM	Thu, Jun 8, 2017	26.99	27.47	26.60	27.06
565	NYSE	SUM	Wed, Jun 7, 2017	26.43	26.77	26.29	26.50
564	NYSE	SUM	Tue, Jun 6, 2017	26.09	26.57	25.77	26.41
563	NYSE	SUM	Mon, Jun 5, 2017	26.40	26.51	26.14	26.34
562	NYSE	SUM	Fri, Jun 2, 2017	26.35	26.76	26.24	26.52
561	NYSE	SUM	Thu, Jun 1, 2017	26.12	26.36	25.79	26.29
560	NYSE	SUM	Wed, May 31, 2017	26.26	26.36	25.45	26.05
559	NYSE	SUM	Tue, May 30, 2017	26.18	26.44	25.88	26.24
558	NYSE	SUM	Fri, May 26, 2017	26.30	26.35	25.96	26.35
557	NYSE	SUM	Thu, May 25, 2017	26.18	26.75	26.07	26.45
556	NYSE	SUM	Wed, May 24, 2017	26.21	26.41	25.70	26.03
555	NYSE	SUM	Tue, May 23, 2017	26.44	26.44	25.85	26.23
554	NYSE	SUM	Mon, May 22, 2017	26.33	26.49	26.18	26.32
553	NYSE	SUM	Fri, May 19, 2017	26.51	26.80	26.15	26.20
552	NYSE	SUM	Thu, May 18, 2017	25.56	26.54	25.28	26.43
551	NYSE	SUM	Wed, May 17, 2017	25.91	25.95	24.95	25.67
550	NYSE	SUM	Tue, May 16, 2017	26.71	26.84	26.25	26.31
549	NYSE	SUM	Mon, May 15, 2017	26.17	26.75	26.14	26.71
548	NYSE	SUM	Fri, May 12, 2017	26.24	26.24	25.78	26.08
547	NYSE	SUM	Thu, May 11, 2017	26.59	26.59	25.76	26.28
546	NYSE	SUM	Wed, May 10, 2017	26.83	27.22	26.56	26.66
545	NYSE	SUM	Tue, May 9, 2017	26.88	27.07	26.58	26.76
544	NYSE	SUM	Mon, May 8, 2017	27.05	27.11	26.71	26.84
543	NYSE	SUM	Fri, May 5, 2017	27.82	27.84	27.04	27.14
542	NYSE	SUM	Thu, May 4, 2017	27.48	27.80	27.21	27.74
541	NYSE	SUM	Wed, May 3, 2017	27.37	27.62	26.62	27.21
540	NYSE	SUM	Tue, May 2, 2017	25.91	26.66	25.84	26.08
539	NYSE	SUM	Mon, May 1, 2017	24.93	25.70	24.87	25.68
538	NYSE	SUM	Fri, Apr 28, 2017	25.36	25.36	24.83	24.88
537	NYSE	SUM	Thu, Apr 27, 2017	25.15	25.39	24.82	25.23
536	NYSE	SUM	Wed, Apr 26, 2017	25.09	25.42	25.08	25.17
535	NYSE	SUM	Tue, Apr 25, 2017	25.51	25.56	25.10	25.10
534	NYSE	SUM	Mon, Apr 24, 2017	25.21	25.29	25.03	25.20
533	NYSE	SUM	Fri, Apr 21, 2017	24.58	24.86	24.44	24.72
532	NYSE	SUM	Thu, Apr 20, 2017	24.05	24.71	23.92	24.60
531	NYSE	SUM	Wed, Apr 19, 2017	23.98	24.26	23.83	23.86
530	NYSE	SUM	Tue, Apr 18, 2017	24.00	24.29	23.74	23.85
529	NYSE	SUM	Mon, Apr 17, 2017	24.06	24.33	23.80	24.28
528	NYSE	SUM	Thu, Apr 13, 2017	24.17	24.43	23.90	23.91
527	NYSE	SUM	Wed, Apr 12, 2017	24.15	24.31	23.65	24.28
526	NYSE	SUM	Tue, Apr 11, 2017	24.15	24.36	23.45	24.27
525	NYSE	SUM	Mon, Apr 10, 2017	24.35	24.52	24.09	24.22
524	NYSE	SUM	Fri, Apr 7, 2017	23.67	24.77	23.67	24.29
523	NYSE	SUM	Thu, Apr 6, 2017	23.23	23.71	23.10	23.69
522	NYSE	SUM	Wed, Apr 5, 2017	23.69	23.92	23.11	23.13
521	NYSE	SUM	Tue, Apr 4, 2017	23.22	23.53	23.00	23.53
520	NYSE	SUM	Mon, Apr 3, 2017	24.00	24.17	23.17	23.27
519	NYSE	SUM	Fri, Mar 31, 2017	23.27	24.29	23.26	23.96
518	NYSE	SUM	Thu, Mar 30, 2017	23.31	23.78	23.26	23.29
517	NYSE	SUM	Wed, Mar 29, 2017	22.70	23.38	22.69	23.29
516	NYSE	SUM	Tue, Mar 28, 2017	22.52	23.01	22.49	22.76
515	NYSE	SUM	Mon, Mar 27, 2017	22.01	22.59	21.52	22.59
514	NYSE	SUM	Fri, Mar 24, 2017	22.80	22.94	22.12	22.42
513	NYSE	SUM	Thu, Mar 23, 2017	22.76	23.16	22.61	22.79
512	NYSE	SUM	Wed, Mar 22, 2017	22.30	22.82	22.25	22.78
511	NYSE	SUM	Tue, Mar 21, 2017	22.80	22.81	22.11	22.41
510	NYSE	SUM	Mon, Mar 20, 2017	22.57	22.67	22.23	22.65
509	NYSE	SUM	Fri, Mar 17, 2017	22.53	22.68	22.17	22.50
508	NYSE	SUM	Thu, Mar 16, 2017	23.51	23.53	22.53	22.61
507	NYSE	SUM	Wed, Mar 15, 2017	23.33	23.53	23.11	23.42
506	NYSE	SUM	Tue, Mar 14, 2017	23.14	23.14	22.68	23.07
505	NYSE	SUM	Mon, Mar 13, 2017	23.30	23.53	23.22	23.37
504	NYSE	SUM	Fri, Mar 10, 2017	23.21	23.48	22.70	23.34
503	NYSE	SUM	Thu, Mar 9, 2017	23.28	23.58	22.75	22.97
502	NYSE	SUM	Wed, Mar 8, 2017	23.34	23.71	23.26	23.36
501	NYSE	SUM	Tue, Mar 7, 2017	23.72	23.88	23.25	23.33
500	NYSE	SUM	Mon, Mar 6, 2017	23.64	23.94	23.44	23.81
499	NYSE	SUM	Fri, Mar 3, 2017	23.78	24.19	23.62	23.83
498	NYSE	SUM	Thu, Mar 2, 2017	23.89	24.11	23.75	23.83
497	NYSE	SUM	Wed, Mar 1, 2017	23.79	24.30	23.55	23.91
496	NYSE	SUM	Tue, Feb 28, 2017	23.53	23.58	23.02	23.17
495	NYSE	SUM	Mon, Feb 27, 2017	23.01	23.88	23.00	23.52
494	NYSE	SUM	Fri, Feb 24, 2017	22.26	23.04	22.11	23.03
493	NYSE	SUM	Thu, Feb 23, 2017	23.19	23.51	21.78	22.58
492	NYSE	SUM	Wed, Feb 22, 2017	23.58	23.88	22.85	23.08
491	NYSE	SUM	Tue, Feb 21, 2017	23.13	23.67	23.01	23.55
490	NYSE	SUM	Fri, Feb 17, 2017	23.44	23.44	22.78	23.02
489	NYSE	SUM	Thu, Feb 16, 2017	23.95	23.95	23.18	23.39
488	NYSE	SUM	Wed, Feb 15, 2017	23.76	24.11	23.68	23.95
487	NYSE	SUM	Tue, Feb 14, 2017	23.74	23.80	23.46	23.76
486	NYSE	SUM	Mon, Feb 13, 2017	23.96	24.20	23.79	23.89
485	NYSE	SUM	Fri, Feb 10, 2017	23.72	24.07	23.54	23.67
484	NYSE	SUM	Thu, Feb 9, 2017	23.37	23.60	23.11	23.47
483	NYSE	SUM	Wed, Feb 8, 2017	23.62	23.66	22.97	23.41
482	NYSE	SUM	Tue, Feb 7, 2017	23.99	24.35	23.55	23.69
481	NYSE	SUM	Mon, Feb 6, 2017	24.61	24.61	24.20	24.29
480	NYSE	SUM	Fri, Feb 3, 2017	24.65	24.81	24.43	24.66
479	NYSE	SUM	Thu, Feb 2, 2017	24.32	24.64	24.09	24.38
478	NYSE	SUM	Wed, Feb 1, 2017	24.49	24.76	24.06	24.44
477	NYSE	SUM	Tue, Jan 31, 2017	24.58	24.75	23.74	24.34
476	NYSE	SUM	Mon, Jan 30, 2017	24.98	25.11	24.43	24.68
475	NYSE	SUM	Fri, Jan 27, 2017	25.35	25.50	25.06	25.25
474	NYSE	SUM	Thu, Jan 26, 2017	25.25	25.66	25.13	25.28
473	NYSE	SUM	Wed, Jan 25, 2017	24.71	25.26	24.55	25.20
472	NYSE	SUM	Tue, Jan 24, 2017	23.52	24.49	23.52	24.36
471	NYSE	SUM	Mon, Jan 23, 2017	23.19	23.44	22.83	23.34
470	NYSE	SUM	Fri, Jan 20, 2017	23.26	23.45	22.94	23.32
469	NYSE	SUM	Thu, Jan 19, 2017	23.12	23.32	22.71	22.73
468	NYSE	SUM	Wed, Jan 18, 2017	22.62	23.16	22.62	22.96
467	NYSE	SUM	Tue, Jan 17, 2017	23.03	23.06	22.62	22.64
466	NYSE	SUM	Fri, Jan 13, 2017	22.61	23.17	22.61	23.02
465	NYSE	SUM	Thu, Jan 12, 2017	22.93	23.01	22.28	22.61
464	NYSE	SUM	Wed, Jan 11, 2017	23.32	23.34	22.99	23.04
463	NYSE	SUM	Tue, Jan 10, 2017	23.43	23.62	23.08	23.30
462	NYSE	SUM	Mon, Jan 9, 2017	23.17	23.42	22.89	23.24
461	NYSE	SUM	Fri, Jan 6, 2017	23.28	23.39	22.81	23.13
460	NYSE	SUM	Thu, Jan 5, 2017	24.01	24.15	23.47	23.63
459	NYSE	SUM	Wed, Jan 4, 2017	23.54	24.24	23.54	24.00
458	NYSE	SUM	Tue, Jan 3, 2017	23.43	23.84	22.88	23.46
457	NYSE	SUM	Fri, Dec 30, 2016	23.54	23.58	22.95	23.07
456	NYSE	SUM	Thu, Dec 29, 2016	23.52	23.71	23.35	23.40
455	NYSE	SUM	Wed, Dec 28, 2016	24.17	24.20	23.52	23.57
454	NYSE	SUM	Tue, Dec 27, 2016	23.62	24.17	23.62	24.05
453	NYSE	SUM	Fri, Dec 23, 2016	23.52	23.60	23.39	23.50
452	NYSE	SUM	Thu, Dec 22, 2016	23.71	23.78	23.15	23.47
451	NYSE	SUM	Wed, Dec 21, 2016	23.42	23.92	23.33	23.71
450	NYSE	SUM	Tue, Dec 20, 2016	22.95	23.42	22.80	23.39
449	NYSE	SUM	Mon, Dec 19, 2016	22.91	23.18	22.55	22.85
448	NYSE	SUM	Fri, Dec 16, 2016	23.10	23.19	22.77	23.10
447	NYSE	SUM	Thu, Dec 15, 2016	22.69	23.32	22.46	23.01
446	NYSE	SUM	Wed, Dec 14, 2016	22.82	23.09	22.54	22.62
445	NYSE	SUM	Tue, Dec 13, 2016	23.00	23.25	22.77	22.91
444	NYSE	SUM	Mon, Dec 12, 2016	23.48	23.71	22.62	22.97
443	NYSE	SUM	Fri, Dec 9, 2016	23.35	23.59	23.16	23.57
442	NYSE	SUM	Thu, Dec 8, 2016	23.53	23.53	22.93	23.36
441	NYSE	SUM	Wed, Dec 7, 2016	22.70	23.06	22.36	22.71
440	NYSE	SUM	Tue, Dec 6, 2016	22.63	22.92	22.25	22.79
439	NYSE	SUM	Mon, Dec 5, 2016	22.61	22.73	22.35	22.55
438	NYSE	SUM	Fri, Dec 2, 2016	22.57	22.59	22.08	22.29
437	NYSE	SUM	Thu, Dec 1, 2016	22.88	23.01	22.18	22.50
436	NYSE	SUM	Wed, Nov 30, 2016	22.78	23.06	22.48	22.78
435	NYSE	SUM	Tue, Nov 29, 2016	22.34	22.70	22.30	22.57
434	NYSE	SUM	Mon, Nov 28, 2016	23.29	23.48	22.13	22.35
433	NYSE	SUM	Fri, Nov 25, 2016	23.53	23.55	23.23	23.43
432	NYSE	SUM	Wed, Nov 23, 2016	22.70	23.48	22.69	23.41
431	NYSE	SUM	Tue, Nov 22, 2016	23.06	23.13	21.95	22.83
430	NYSE	SUM	Mon, Nov 21, 2016	22.95	23.26	22.64	22.86
429	NYSE	SUM	Fri, Nov 18, 2016	22.77	22.85	22.42	22.74
428	NYSE	SUM	Thu, Nov 17, 2016	23.00	23.10	22.43	22.85
427	NYSE	SUM	Wed, Nov 16, 2016	22.43	23.18	22.23	22.94
426	NYSE	SUM	Tue, Nov 15, 2016	23.68	23.69	22.72	23.42
425	NYSE	SUM	Mon, Nov 14, 2016	23.31	23.77	22.92	23.73
424	NYSE	SUM	Fri, Nov 11, 2016	23.00	23.18	22.10	22.99
423	NYSE	SUM	Thu, Nov 10, 2016	22.40	23.43	22.04	22.87
422	NYSE	SUM	Wed, Nov 9, 2016	21.23	23.52	20.96	21.81
421	NYSE	SUM	Tue, Nov 8, 2016	19.93	20.29	19.66	19.94
420	NYSE	SUM	Mon, Nov 7, 2016	19.47	20.07	19.43	19.99
419	NYSE	SUM	Fri, Nov 4, 2016	18.15	19.21	18.06	18.91
418	NYSE	SUM	Thu, Nov 3, 2016	19.04	19.15	18.06	18.14
417	NYSE	SUM	Wed, Nov 2, 2016	18.78	19.87	18.75	18.81
416	NYSE	SUM	Tue, Nov 1, 2016	18.01	18.52	17.83	18.42
415	NYSE	SUM	Mon, Oct 31, 2016	17.86	18.17	17.78	17.96
414	NYSE	SUM	Fri, Oct 28, 2016	17.54	18.04	17.42	17.87
413	NYSE	SUM	Thu, Oct 27, 2016	17.90	17.90	17.30	17.53
412	NYSE	SUM	Wed, Oct 26, 2016	17.86	18.06	17.72	17.82
411	NYSE	SUM	Tue, Oct 25, 2016	18.43	18.45	17.98	18.03
410	NYSE	SUM	Mon, Oct 24, 2016	18.47	18.60	18.27	18.44
409	NYSE	SUM	Fri, Oct 21, 2016	17.83	18.31	17.73	18.30
408	NYSE	SUM	Thu, Oct 20, 2016	18.05	18.33	18.00	18.12
407	NYSE	SUM	Wed, Oct 19, 2016	18.00	18.39	17.73	18.17
406	NYSE	SUM	Tue, Oct 18, 2016	18.56	18.56	17.92	17.96
405	NYSE	SUM	Mon, Oct 17, 2016	18.25	18.39	18.09	18.20
404	NYSE	SUM	Fri, Oct 14, 2016	18.38	18.56	18.12	18.24
403	NYSE	SUM	Thu, Oct 13, 2016	17.73	18.27	17.38	18.19
402	NYSE	SUM	Wed, Oct 12, 2016	17.70	18.06	17.39	18.00
401	NYSE	SUM	Tue, Oct 11, 2016	17.42	17.98	17.38	17.70
400	NYSE	SUM	Mon, Oct 10, 2016	18.23	18.46	18.08	18.20
399	NYSE	SUM	Fri, Oct 7, 2016	18.53	18.53	17.97	17.99
398	NYSE	SUM	Thu, Oct 6, 2016	17.97	18.60	17.97	18.55
397	NYSE	SUM	Wed, Oct 5, 2016	17.81	18.04	17.66	18.03
396	NYSE	SUM	Tue, Oct 4, 2016	17.58	17.70	17.29	17.66
395	NYSE	SUM	Mon, Oct 3, 2016	17.70	17.89	17.36	17.54
394	NYSE	SUM	Fri, Sep 30, 2016	18.31	18.36	17.65	17.77
393	NYSE	SUM	Thu, Sep 29, 2016	18.57	18.60	18.04	18.28
392	NYSE	SUM	Wed, Sep 28, 2016	18.48	18.74	18.35	18.68
391	NYSE	SUM	Tue, Sep 27, 2016	18.44	18.49	18.05	18.38
390	NYSE	SUM	Mon, Sep 26, 2016	18.30	18.82	18.30	18.43
389	NYSE	SUM	Fri, Sep 23, 2016	18.48	18.69	18.33	18.40
388	NYSE	SUM	Thu, Sep 22, 2016	18.19	18.64	18.04	18.45
387	NYSE	SUM	Wed, Sep 21, 2016	17.33	18.02	17.30	18.01
386	NYSE	SUM	Tue, Sep 20, 2016	17.68	17.68	17.24	17.28
385	NYSE	SUM	Mon, Sep 19, 2016	17.54	17.85	17.29	17.55
384	NYSE	SUM	Fri, Sep 16, 2016	17.49	17.96	17.39	17.45
383	NYSE	SUM	Thu, Sep 15, 2016	17.01	17.56	16.87	17.53
382	NYSE	SUM	Wed, Sep 14, 2016	17.21	17.27	16.75	17.05
381	NYSE	SUM	Tue, Sep 13, 2016	17.55	17.81	17.00	17.16
380	NYSE	SUM	Mon, Sep 12, 2016	17.11	17.93	17.02	17.79
379	NYSE	SUM	Fri, Sep 9, 2016	18.02	18.02	17.01	17.19
378	NYSE	SUM	Thu, Sep 8, 2016	18.11	18.32	17.91	18.13
377	NYSE	SUM	Wed, Sep 7, 2016	17.91	18.25	17.80	18.13
376	NYSE	SUM	Tue, Sep 6, 2016	18.79	18.86	17.68	18.10
375	NYSE	SUM	Fri, Sep 2, 2016	18.81	18.91	18.61	18.77
374	NYSE	SUM	Thu, Sep 1, 2016	18.90	19.02	18.46	18.69
373	NYSE	SUM	Wed, Aug 31, 2016	19.31	19.40	18.60	18.92
372	NYSE	SUM	Tue, Aug 30, 2016	19.21	19.41	19.02	19.41
371	NYSE	SUM	Mon, Aug 29, 2016	19.11	19.43	18.87	19.19
370	NYSE	SUM	Fri, Aug 26, 2016	19.25	19.53	18.96	19.09
369	NYSE	SUM	Thu, Aug 25, 2016	19.21	19.27	18.73	19.15
368	NYSE	SUM	Wed, Aug 24, 2016	19.72	19.72	19.33	19.41
367	NYSE	SUM	Tue, Aug 23, 2016	20.01	20.14	19.76	19.79
366	NYSE	SUM	Mon, Aug 22, 2016	18.92	19.95	18.65	19.86
365	NYSE	SUM	Fri, Aug 19, 2016	18.75	19.09	18.33	18.95
364	NYSE	SUM	Thu, Aug 18, 2016	19.10	19.14	18.76	18.87
363	NYSE	SUM	Wed, Aug 17, 2016	19.45	19.45	18.81	19.05
362	NYSE	SUM	Tue, Aug 16, 2016	19.75	19.75	19.10	19.42
361	NYSE	SUM	Mon, Aug 15, 2016	19.48	19.83	19.45	19.78
360	NYSE	SUM	Fri, Aug 12, 2016	19.47	19.71	19.32	19.42
359	NYSE	SUM	Thu, Aug 11, 2016	19.50	19.68	19.27	19.49
358	NYSE	SUM	Wed, Aug 10, 2016	19.49	19.49	19.22	19.42
357	NYSE	SUM	Tue, Aug 9, 2016	19.64	19.69	19.41	19.41
356	NYSE	SUM	Mon, Aug 8, 2016	19.53	19.75	19.41	19.60
355	NYSE	SUM	Fri, Aug 5, 2016	19.69	19.92	19.42	19.57
354	NYSE	SUM	Thu, Aug 4, 2016	20.24	20.42	19.03	19.42
353	NYSE	SUM	Wed, Aug 3, 2016	20.30	21.01	20.22	20.54
352	NYSE	SUM	Tue, Aug 2, 2016	20.61	20.63	19.70	19.80
351	NYSE	SUM	Mon, Aug 1, 2016	20.99	21.09	20.18	20.68
350	NYSE	SUM	Fri, Jul 29, 2016	21.43	21.49	21.12	21.21
349	NYSE	SUM	Thu, Jul 28, 2016	21.17	21.56	21.07	21.48
348	NYSE	SUM	Wed, Jul 27, 2016	21.32	21.75	21.04	21.20
347	NYSE	SUM	Tue, Jul 26, 2016	21.08	21.38	20.94	21.29
346	NYSE	SUM	Mon, Jul 25, 2016	21.00	21.29	20.88	21.05
345	NYSE	SUM	Fri, Jul 22, 2016	20.88	21.30	20.64	21.03
344	NYSE	SUM	Thu, Jul 21, 2016	21.05	21.18	20.68	20.86
343	NYSE	SUM	Wed, Jul 20, 2016	20.86	21.34	20.61	21.04
342	NYSE	SUM	Tue, Jul 19, 2016	20.90	21.04	20.51	20.85
341	NYSE	SUM	Mon, Jul 18, 2016	20.74	21.18	20.55	21.09
340	NYSE	SUM	Fri, Jul 15, 2016	20.60	20.96	20.43	20.72
339	NYSE	SUM	Thu, Jul 14, 2016	20.05	20.64	19.93	20.41
338	NYSE	SUM	Wed, Jul 13, 2016	20.98	21.01	20.51	20.75
337	NYSE	SUM	Tue, Jul 12, 2016	20.86	21.22	20.78	20.79
336	NYSE	SUM	Mon, Jul 11, 2016	20.45	20.72	20.38	20.54
335	NYSE	SUM	Fri, Jul 8, 2016	20.10	20.22	19.93	20.19
334	NYSE	SUM	Thu, Jul 7, 2016	19.73	19.97	19.54	19.83
333	NYSE	SUM	Wed, Jul 6, 2016	19.10	19.60	18.99	19.59
332	NYSE	SUM	Tue, Jul 5, 2016	19.86	19.86	19.18	19.21
331	NYSE	SUM	Fri, Jul 1, 2016	19.52	20.44	19.43	20.05
330	NYSE	SUM	Thu, Jun 30, 2016	18.65	19.61	18.45	19.60
329	NYSE	SUM	Wed, Jun 29, 2016	17.99	18.62	17.83	18.62
328	NYSE	SUM	Tue, Jun 28, 2016	18.10	18.26	17.42	17.66
327	NYSE	SUM	Mon, Jun 27, 2016	19.26	19.26	17.63	17.78
326	NYSE	SUM	Fri, Jun 24, 2016	19.16	19.90	19.02	19.18
325	NYSE	SUM	Thu, Jun 23, 2016	19.56	20.14	19.46	20.12
324	NYSE	SUM	Wed, Jun 22, 2016	19.35	19.49	19.09	19.15
323	NYSE	SUM	Tue, Jun 21, 2016	19.61	19.61	18.94	19.35
322	NYSE	SUM	Mon, Jun 20, 2016	19.75	19.91	19.45	19.60
321	NYSE	SUM	Fri, Jun 17, 2016	19.29	19.45	19.04	19.21
320	NYSE	SUM	Thu, Jun 16, 2016	18.86	19.30	18.59	19.24
319	NYSE	SUM	Wed, Jun 15, 2016	18.99	19.44	18.80	19.11
318	NYSE	SUM	Tue, Jun 14, 2016	18.95	19.02	18.35	18.86
317	NYSE	SUM	Mon, Jun 13, 2016	19.49	19.75	18.92	19.00
316	NYSE	SUM	Fri, Jun 10, 2016	19.88	20.06	19.35	19.61
315	NYSE	SUM	Thu, Jun 9, 2016	20.92	21.04	20.19	20.20
314	NYSE	SUM	Wed, Jun 8, 2016	20.69	21.09	20.59	21.08
313	NYSE	SUM	Tue, Jun 7, 2016	20.74	21.06	20.52	20.57
312	NYSE	SUM	Mon, Jun 6, 2016	20.44	20.79	20.25	20.74
311	NYSE	SUM	Fri, Jun 3, 2016	20.10	20.40	19.64	20.40
310	NYSE	SUM	Thu, Jun 2, 2016	20.65	20.72	19.79	20.21
309	NYSE	SUM	Wed, Jun 1, 2016	20.71	21.05	20.46	20.78
308	NYSE	SUM	Tue, May 31, 2016	21.39	21.56	20.68	20.84
307	NYSE	SUM	Fri, May 27, 2016	21.30	21.58	20.97	21.31
306	NYSE	SUM	Thu, May 26, 2016	21.64	21.68	21.03	21.31
305	NYSE	SUM	Wed, May 25, 2016	21.44	21.70	21.23	21.57
304	NYSE	SUM	Tue, May 24, 2016	21.21	21.70	21.21	21.35
303	NYSE	SUM	Mon, May 23, 2016	20.80	21.09	20.56	21.03
302	NYSE	SUM	Fri, May 20, 2016	20.42	20.81	20.25	20.75
301	NYSE	SUM	Thu, May 19, 2016	20.29	20.52	19.97	20.23
300	NYSE	SUM	Wed, May 18, 2016	20.27	20.75	20.03	20.19
299	NYSE	SUM	Tue, May 17, 2016	20.67	21.01	20.28	20.38
298	NYSE	SUM	Mon, May 16, 2016	20.31	20.92	20.17	20.73
297	NYSE	SUM	Fri, May 13, 2016	20.64	20.87	20.23	20.27
296	NYSE	SUM	Thu, May 12, 2016	20.92	21.11	20.74	20.78
295	NYSE	SUM	Wed, May 11, 2016	21.27	21.44	20.56	20.75
294	NYSE	SUM	Tue, May 10, 2016	20.59	21.37	20.38	21.35
293	NYSE	SUM	Mon, May 9, 2016	20.02	20.51	20.02	20.44
292	NYSE	SUM	Fri, May 6, 2016	20.12	20.37	19.65	20.36
291	NYSE	SUM	Thu, May 5, 2016	20.85	21.06	19.61	20.30
290	NYSE	SUM	Wed, May 4, 2016	21.56	22.05	19.89	20.63
289	NYSE	SUM	Tue, May 3, 2016	20.61	21.13	20.42	21.04
288	NYSE	SUM	Mon, May 2, 2016	20.15	20.75	19.91	20.68
287	NYSE	SUM	Fri, Apr 29, 2016	20.19	20.30	19.56	20.03
286	NYSE	SUM	Thu, Apr 28, 2016	20.92	21.05	20.10	20.15
285	NYSE	SUM	Wed, Apr 27, 2016	20.28	21.16	20.27	21.04
284	NYSE	SUM	Tue, Apr 26, 2016	20.21	20.67	20.03	20.26
283	NYSE	SUM	Mon, Apr 25, 2016	20.42	20.65	20.05	20.06
282	NYSE	SUM	Fri, Apr 22, 2016	19.93	20.48	19.89	20.39
281	NYSE	SUM	Thu, Apr 21, 2016	20.02	20.58	19.95	20.03
280	NYSE	SUM	Wed, Apr 20, 2016	19.47	20.70	19.36	20.05
279	NYSE	SUM	Tue, Apr 19, 2016	19.67	19.97	19.38	19.45
278	NYSE	SUM	Mon, Apr 18, 2016	19.31	19.71	19.17	19.66
277	NYSE	SUM	Fri, Apr 15, 2016	19.36	19.63	19.31	19.43
276	NYSE	SUM	Thu, Apr 14, 2016	19.12	19.40	18.97	19.35
275	NYSE	SUM	Wed, Apr 13, 2016	19.17	19.74	19.07	19.71
274	NYSE	SUM	Tue, Apr 12, 2016	19.11	19.36	18.57	19.18
273	NYSE	SUM	Mon, Apr 11, 2016	19.26	19.62	18.99	19.03
272	NYSE	SUM	Fri, Apr 8, 2016	18.55	19.36	18.55	19.05
271	NYSE	SUM	Thu, Apr 7, 2016	19.05	19.25	18.22	18.35
270	NYSE	SUM	Wed, Apr 6, 2016	18.90	19.20	18.54	19.15
269	NYSE	SUM	Tue, Apr 5, 2016	19.49	19.49	19.49	18.92
268	NYSE	SUM	Mon, Apr 4, 2016	19.36	19.75	18.97	19.49
267	NYSE	SUM	Fri, Apr 1, 2016	18.71	19.57	18.60	19.40
266	NYSE	SUM	Thu, Mar 31, 2016	17.98	18.95	17.96	18.64
265	NYSE	SUM	Wed, Mar 30, 2016	18.80	18.80	17.62	17.98
264	NYSE	SUM	Tue, Mar 29, 2016	18.11	18.59	17.86	18.57
263	NYSE	SUM	Mon, Mar 28, 2016	17.82	18.42	17.50	18.22
262	NYSE	SUM	Thu, Mar 24, 2016	18.31	18.31	18.31	17.78
261	NYSE	SUM	Wed, Mar 23, 2016	18.55	18.64	17.87	18.31
260	NYSE	SUM	Tue, Mar 22, 2016	18.66	18.93	18.52	18.66
259	NYSE	SUM	Mon, Mar 21, 2016	18.73	19.02	18.49	18.79
258	NYSE	SUM	Fri, Mar 18, 2016	18.48	18.98	18.39	18.76
257	NYSE	SUM	Thu, Mar 17, 2016	17.66	18.37	17.30	18.36
256	NYSE	SUM	Wed, Mar 16, 2016	17.13	17.80	16.95	17.66
255	NYSE	SUM	Tue, Mar 15, 2016	17.96	17.96	17.96	17.25
254	NYSE	SUM	Mon, Mar 14, 2016	17.87	18.28	17.41	17.96
253	NYSE	SUM	Fri, Mar 11, 2016	17.43	17.43	17.43	17.96
252	NYSE	SUM	Thu, Mar 10, 2016	18.00	18.18	17.19	17.43
251	NYSE	SUM	Wed, Mar 9, 2016	17.78	17.78	17.78	18.02
250	NYSE	SUM	Tue, Mar 8, 2016	18.76	18.76	17.73	17.78
249	NYSE	SUM	Mon, Mar 7, 2016	17.92	18.95	17.80	18.87
248	NYSE	SUM	Fri, Mar 4, 2016	17.82	17.82	17.82	17.96
247	NYSE	SUM	Thu, Mar 3, 2016	17.99	17.99	17.99	17.82
246	NYSE	SUM	Wed, Mar 2, 2016	18.00	18.23	17.54	17.99
245	NYSE	SUM	Tue, Mar 1, 2016	17.67	18.62	17.51	18.12
244	NYSE	SUM	Mon, Feb 29, 2016	17.34	17.65	17.13	17.50
243	NYSE	SUM	Fri, Feb 26, 2016	16.77	17.61	16.75	17.28
242	NYSE	SUM	Thu, Feb 25, 2016	16.38	16.68	15.97	16.63
241	NYSE	SUM	Wed, Feb 24, 2016	15.86	16.45	15.60	16.36
240	NYSE	SUM	Tue, Feb 23, 2016	15.92	16.54	15.74	16.02
239	NYSE	SUM	Mon, Feb 22, 2016	15.97	16.54	15.85	16.06
238	NYSE	SUM	Fri, Feb 19, 2016	15.52	15.79	14.84	15.60
237	NYSE	SUM	Thu, Feb 18, 2016	16.57	16.59	15.30	15.61
236	NYSE	SUM	Wed, Feb 17, 2016	17.17	17.69	15.97	16.57
235	NYSE	SUM	Tue, Feb 16, 2016	15.64	16.94	15.34	16.48
234	NYSE	SUM	Fri, Feb 12, 2016	14.86	15.47	14.52	15.45
233	NYSE	SUM	Thu, Feb 11, 2016	13.94	15.11	13.84	14.68
232	NYSE	SUM	Wed, Feb 10, 2016	13.46	14.97	13.35	14.15
231	NYSE	SUM	Tue, Feb 9, 2016	12.95	13.59	12.57	13.28
230	NYSE	SUM	Mon, Feb 8, 2016	14.65	14.65	12.99	13.24
229	NYSE	SUM	Fri, Feb 5, 2016	15.23	15.56	14.80	14.96
228	NYSE	SUM	Thu, Feb 4, 2016	14.20	15.53	14.20	15.25
227	NYSE	SUM	Wed, Feb 3, 2016	14.22	14.22	13.18	14.18
226	NYSE	SUM	Tue, Feb 2, 2016	14.56	14.66	13.73	13.88
225	NYSE	SUM	Mon, Feb 1, 2016	14.90	15.09	14.56	14.79
224	NYSE	SUM	Fri, Jan 29, 2016	14.31	15.43	14.31	15.21
223	NYSE	SUM	Thu, Jan 28, 2016	13.66	16.35	13.41	14.28
222	NYSE	SUM	Wed, Jan 27, 2016	13.79	13.91	13.41	13.44
221	NYSE	SUM	Tue, Jan 26, 2016	13.91	14.12	13.41	13.80
220	NYSE	SUM	Mon, Jan 25, 2016	14.37	14.56	13.66	13.73
219	NYSE	SUM	Fri, Jan 22, 2016	14.34	15.16	14.24	14.41
218	NYSE	SUM	Thu, Jan 21, 2016	14.06	14.49	13.87	14.04
217	NYSE	SUM	Wed, Jan 20, 2016	13.75	14.24	13.34	14.08
216	NYSE	SUM	Tue, Jan 19, 2016	14.89	15.05	14.15	14.37
215	NYSE	SUM	Fri, Jan 15, 2016	14.87	15.05	14.30	14.57
214	NYSE	SUM	Thu, Jan 14, 2016	15.22	15.55	14.66	15.45
213	NYSE	SUM	Wed, Jan 13, 2016	15.90	16.03	14.92	15.07
212	NYSE	SUM	Tue, Jan 12, 2016	15.82	15.99	15.18	15.96
211	NYSE	SUM	Mon, Jan 11, 2016	15.94	16.05	15.51	15.68
210	NYSE	SUM	Fri, Jan 8, 2016	16.58	16.63	15.64	15.82
209	NYSE	SUM	Thu, Jan 7, 2016	16.91	17.06	16.31	16.37
208	NYSE	SUM	Wed, Jan 6, 2016	17.99	18.17	16.65	17.29
207	NYSE	SUM	Tue, Jan 5, 2016	19.16	19.16	17.99	18.37
206	NYSE	SUM	Mon, Jan 4, 2016	19.29	19.34	18.47	19.03
205	NYSE	SUM	Thu, Dec 31, 2015	19.16	19.70	19.04	19.20
204	NYSE	SUM	Wed, Dec 30, 2015	19.60	19.85	19.18	19.27
203	NYSE	SUM	Tue, Dec 29, 2015	19.59	19.93	19.29	19.63
202	NYSE	SUM	Mon, Dec 28, 2015	19.34	19.60	18.93	19.41
201	NYSE	SUM	Thu, Dec 24, 2015	19.54	19.68	19.48	19.51
200	NYSE	SUM	Wed, Dec 23, 2015	18.94	19.65	18.94	19.58
199	NYSE	SUM	Tue, Dec 22, 2015	18.83	19.04	18.59	18.85
198	NYSE	SUM	Mon, Dec 21, 2015	18.43	18.75	18.23	18.73
197	NYSE	SUM	Fri, Dec 18, 2015	18.30	18.70	18.17	18.33
196	NYSE	SUM	Thu, Dec 17, 2015	18.96	19.04	18.36	18.37
195	NYSE	SUM	Wed, Dec 16, 2015	18.52	19.14	18.38	18.92
194	NYSE	SUM	Tue, Dec 15, 2015	18.33	18.73	18.19	18.44
193	NYSE	SUM	Mon, Dec 14, 2015	19.44	19.55	18.03	18.15
192	NYSE	SUM	Fri, Dec 11, 2015	19.49	19.66	19.12	19.42
191	NYSE	SUM	Thu, Dec 10, 2015	19.67	20.41	19.57	19.81
190	NYSE	SUM	Wed, Dec 9, 2015	20.67	20.75	19.09	19.73
189	NYSE	SUM	Tue, Dec 8, 2015	21.27	21.55	20.88	21.14
188	NYSE	SUM	Mon, Dec 7, 2015	22.10	22.19	21.25	21.54
187	NYSE	SUM	Fri, Dec 4, 2015	21.75	22.13	21.51	22.10
186	NYSE	SUM	Thu, Dec 3, 2015	22.55	22.85	21.53	21.74
185	NYSE	SUM	Wed, Dec 2, 2015	21.99	22.71	21.96	22.45
184	NYSE	SUM	Tue, Dec 1, 2015	21.94	22.20	21.10	22.00
183	NYSE	SUM	Mon, Nov 30, 2015	21.98	22.44	21.64	21.82
182	NYSE	SUM	Fri, Nov 27, 2015	21.91	21.98	21.67	21.92
181	NYSE	SUM	Wed, Nov 25, 2015	21.70	22.00	21.50	21.85
180	NYSE	SUM	Tue, Nov 24, 2015	21.95	22.21	21.60	21.70
179	NYSE	SUM	Mon, Nov 23, 2015	21.67	22.58	21.67	22.16
178	NYSE	SUM	Fri, Nov 20, 2015	22.22	22.77	21.67	21.73
177	NYSE	SUM	Thu, Nov 19, 2015	22.65	22.91	22.00	22.04
176	NYSE	SUM	Wed, Nov 18, 2015	22.55	22.80	22.16	22.57
175	NYSE	SUM	Tue, Nov 17, 2015	22.96	23.20	22.38	22.54
174	NYSE	SUM	Mon, Nov 16, 2015	22.95	23.37	22.52	22.94
173	NYSE	SUM	Fri, Nov 13, 2015	21.95	23.39	21.67	22.98
172	NYSE	SUM	Thu, Nov 12, 2015	22.38	22.85	21.87	21.94
171	NYSE	SUM	Wed, Nov 11, 2015	22.40	22.98	22.24	22.78
170	NYSE	SUM	Tue, Nov 10, 2015	22.57	22.85	21.94	22.29
169	NYSE	SUM	Mon, Nov 9, 2015	23.48	23.48	21.88	22.62
168	NYSE	SUM	Fri, Nov 6, 2015	22.49	23.93	22.43	23.55
167	NYSE	SUM	Thu, Nov 5, 2015	21.10	22.97	20.99	22.59
166	NYSE	SUM	Wed, Nov 4, 2015	20.31	21.42	20.03	21.09
165	NYSE	SUM	Tue, Nov 3, 2015	20.65	21.18	19.54	20.34
164	NYSE	SUM	Mon, Nov 2, 2015	20.21	20.55	19.93	20.45
163	NYSE	SUM	Fri, Oct 30, 2015	19.55	20.29	19.38	20.18
162	NYSE	SUM	Thu, Oct 29, 2015	18.92	19.70	18.81	19.59
161	NYSE	SUM	Wed, Oct 28, 2015	18.20	19.50	17.92	19.10
160	NYSE	SUM	Tue, Oct 27, 2015	18.70	18.92	17.74	18.11
159	NYSE	SUM	Mon, Oct 26, 2015	19.71	19.75	18.75	18.89
158	NYSE	SUM	Fri, Oct 23, 2015	19.66	20.24	19.44	19.79
157	NYSE	SUM	Thu, Oct 22, 2015	19.60	20.24	19.12	19.55
156	NYSE	SUM	Wed, Oct 21, 2015	20.09	20.13	19.29	19.50
155	NYSE	SUM	Tue, Oct 20, 2015	19.83	20.27	19.64	20.01
154	NYSE	SUM	Mon, Oct 19, 2015	19.79	20.79	19.66	19.90
153	NYSE	SUM	Fri, Oct 16, 2015	20.05	20.09	19.55	19.94
152	NYSE	SUM	Thu, Oct 15, 2015	20.14	20.53	19.49	20.01
151	NYSE	SUM	Wed, Oct 14, 2015	20.35	20.52	19.49	20.11
150	NYSE	SUM	Tue, Oct 13, 2015	21.18	21.35	20.29	20.33
149	NYSE	SUM	Mon, Oct 12, 2015	22.03	22.04	21.37	21.42
148	NYSE	SUM	Fri, Oct 9, 2015	21.93	22.21	21.66	22.02
147	NYSE	SUM	Thu, Oct 8, 2015	21.29	22.03	20.99	21.75
146	NYSE	SUM	Wed, Oct 7, 2015	20.48	21.35	20.30	20.92
145	NYSE	SUM	Tue, Oct 6, 2015	20.91	21.00	20.24	20.30
144	NYSE	SUM	Mon, Oct 5, 2015	20.50	21.27	20.50	20.93
143	NYSE	SUM	Fri, Oct 2, 2015	18.96	20.44	18.80	20.32
142	NYSE	SUM	Thu, Oct 1, 2015	18.02	19.05	17.72	18.87
141	NYSE	SUM	Wed, Sep 30, 2015	17.64	18.04	17.18	17.99
140	NYSE	SUM	Tue, Sep 29, 2015	18.36	18.67	17.05	17.40
139	NYSE	SUM	Mon, Sep 28, 2015	19.78	19.78	18.03	18.23
138	NYSE	SUM	Fri, Sep 25, 2015	21.09	21.09	19.88	20.00
137	NYSE	SUM	Thu, Sep 24, 2015	21.29	21.46	20.42	20.87
136	NYSE	SUM	Wed, Sep 23, 2015	22.07	22.11	21.13	21.50
135	NYSE	SUM	Tue, Sep 22, 2015	22.84	22.84	21.79	22.05
134	NYSE	SUM	Mon, Sep 21, 2015	23.25	23.39	22.98	23.13
133	NYSE	SUM	Fri, Sep 18, 2015	22.80	23.33	22.63	23.09
132	NYSE	SUM	Thu, Sep 17, 2015	22.95	23.48	22.71	23.16
131	NYSE	SUM	Wed, Sep 16, 2015	22.48	22.94	22.30	22.92
130	NYSE	SUM	Tue, Sep 15, 2015	22.20	22.60	22.08	22.41
129	NYSE	SUM	Mon, Sep 14, 2015	22.24	22.33	22.00	22.29
128	NYSE	SUM	Fri, Sep 11, 2015	21.85	22.40	21.80	22.23
127	NYSE	SUM	Thu, Sep 10, 2015	22.34	22.44	21.87	22.00
126	NYSE	SUM	Wed, Sep 9, 2015	23.00	23.22	21.98	22.28
125	NYSE	SUM	Tue, Sep 8, 2015	22.81	23.04	22.59	22.91
124	NYSE	SUM	Fri, Sep 4, 2015	22.29	22.53	21.79	22.42
123	NYSE	SUM	Thu, Sep 3, 2015	22.56	23.12	22.39	22.64
122	NYSE	SUM	Wed, Sep 2, 2015	22.05	22.53	21.77	22.49
121	NYSE	SUM	Tue, Sep 1, 2015	21.94	22.32	21.66	21.85
120	NYSE	SUM	Mon, Aug 31, 2015	22.51	22.63	22.24	22.48
119	NYSE	SUM	Fri, Aug 28, 2015	22.64	22.88	22.28	22.62
118	NYSE	SUM	Thu, Aug 27, 2015	21.91	22.73	21.49	22.67
117	NYSE	SUM	Wed, Aug 26, 2015	21.58	21.79	20.75	21.60
116	NYSE	SUM	Tue, Aug 25, 2015	22.05	22.42	21.15	21.17
115	NYSE	SUM	Mon, Aug 24, 2015	21.08	22.18	19.77	21.38
114	NYSE	SUM	Fri, Aug 21, 2015	23.54	23.57	22.19	22.42
113	NYSE	SUM	Thu, Aug 20, 2015	24.52	24.52	23.88	23.94
112	NYSE	SUM	Wed, Aug 19, 2015	24.87	25.21	24.45	24.67
111	NYSE	SUM	Tue, Aug 18, 2015	25.26	26.72	24.72	24.85
110	NYSE	SUM	Mon, Aug 17, 2015	25.86	25.87	24.80	25.58
109	NYSE	SUM	Fri, Aug 14, 2015	25.19	25.75	25.17	25.29
108	NYSE	SUM	Thu, Aug 13, 2015	25.10	25.53	24.94	25.23
107	NYSE	SUM	Wed, Aug 12, 2015	25.00	25.24	24.34	25.13
106	NYSE	SUM	Tue, Aug 11, 2015	25.15	25.33	24.69	25.12
105	NYSE	SUM	Mon, Aug 10, 2015	24.84	25.67	24.75	25.38
104	NYSE	SUM	Fri, Aug 7, 2015	24.58	25.07	24.52	24.66
103	NYSE	SUM	Thu, Aug 6, 2015	24.79	24.90	24.15	24.67
102	NYSE	SUM	Wed, Aug 5, 2015	24.06	25.03	23.90	24.94
101	NYSE	SUM	Tue, Aug 4, 2015	22.66	25.16	22.44	24.03
100	NYSE	SUM	Mon, Aug 3, 2015	24.03	24.19	23.54	23.88
99	NYSE	SUM	Fri, Jul 31, 2015	24.60	24.72	24.01	24.04
98	NYSE	SUM	Thu, Jul 30, 2015	24.30	24.58	23.97	24.55
97	NYSE	SUM	Wed, Jul 29, 2015	23.99	24.65	23.99	24.39
96	NYSE	SUM	Tue, Jul 28, 2015	23.45	24.11	22.97	24.00
95	NYSE	SUM	Mon, Jul 27, 2015	23.75	24.17	23.25	23.42
94	NYSE	SUM	Fri, Jul 24, 2015	24.02	24.35	23.34	23.89
93	NYSE	SUM	Thu, Jul 23, 2015	24.38	24.46	23.91	24.09
92	NYSE	SUM	Wed, Jul 22, 2015	24.69	24.76	24.33	24.35
91	NYSE	SUM	Tue, Jul 21, 2015	25.16	25.29	24.48	24.69
90	NYSE	SUM	Mon, Jul 20, 2015	25.28	26.17	24.53	25.18
89	NYSE	SUM	Fri, Jul 17, 2015	25.11	25.59	24.91	25.35
88	NYSE	SUM	Thu, Jul 16, 2015	24.86	25.24	24.58	25.10
87	NYSE	SUM	Wed, Jul 15, 2015	24.94	25.18	24.39	24.81
86	NYSE	SUM	Tue, Jul 14, 2015	24.41	25.10	24.34	24.95
85	NYSE	SUM	Mon, Jul 13, 2015	24.53	24.80	24.24	24.47
84	NYSE	SUM	Fri, Jul 10, 2015	24.21	24.58	24.13	24.51
83	NYSE	SUM	Thu, Jul 9, 2015	24.47	25.60	23.57	24.10
82	NYSE	SUM	Wed, Jul 8, 2015	24.83	24.92	24.39	24.72
81	NYSE	SUM	Tue, Jul 7, 2015	25.40	25.62	24.62	24.92
80	NYSE	SUM	Mon, Jul 6, 2015	24.50	25.43	24.50	25.39
79	NYSE	SUM	Thu, Jul 2, 2015	24.80	24.97	24.56	24.87
78	NYSE	SUM	Wed, Jul 1, 2015	24.47	24.77	24.33	24.68
77	NYSE	SUM	Tue, Jun 30, 2015	24.10	24.55	23.39	24.43
76	NYSE	SUM	Mon, Jun 29, 2015	24.84	25.08	23.90	24.02
75	NYSE	SUM	Fri, Jun 26, 2015	24.35	24.74	24.13	24.46
74	NYSE	SUM	Thu, Jun 25, 2015	25.11	25.25	24.05	24.47
73	NYSE	SUM	Wed, Jun 24, 2015	25.54	25.88	24.94	25.01
72	NYSE	SUM	Tue, Jun 23, 2015	25.80	26.03	25.50	25.59
71	NYSE	SUM	Mon, Jun 22, 2015	26.83	27.24	25.78	25.91
70	NYSE	SUM	Fri, Jun 19, 2015	25.69	27.78	25.60	26.53
69	NYSE	SUM	Thu, Jun 18, 2015	25.71	26.07	25.19	25.69
68	NYSE	SUM	Wed, Jun 17, 2015	25.91	26.11	25.53	25.62
67	NYSE	SUM	Tue, Jun 16, 2015	24.88	25.96	24.88	25.88
66	NYSE	SUM	Mon, Jun 15, 2015	25.26	25.30	24.78	24.95
65	NYSE	SUM	Fri, Jun 12, 2015	25.86	25.87	25.21	25.36
64	NYSE	SUM	Thu, Jun 11, 2015	25.87	25.93	25.57	25.87
63	NYSE	SUM	Wed, Jun 10, 2015	25.59	25.90	25.48	25.80
62	NYSE	SUM	Tue, Jun 9, 2015	25.66	26.27	25.21	25.34
61	NYSE	SUM	Mon, Jun 8, 2015	24.86	25.48	24.81	25.43
60	NYSE	SUM	Fri, Jun 5, 2015	23.99	25.06	23.77	24.93
59	NYSE	SUM	Thu, Jun 4, 2015	24.33	24.53	23.86	24.08
58	NYSE	SUM	Wed, Jun 3, 2015	25.25	25.44	24.67	24.68
57	NYSE	SUM	Tue, Jun 2, 2015	25.89	26.13	25.10	25.34
56	NYSE	SUM	Mon, Jun 1, 2015	26.63	26.89	25.78	25.93
55	NYSE	SUM	Fri, May 29, 2015	26.83	27.02	26.34	26.35
54	NYSE	SUM	Thu, May 28, 2015	26.85	27.17	26.82	26.92
53	NYSE	SUM	Wed, May 27, 2015	27.55	27.79	26.86	26.92
52	NYSE	SUM	Tue, May 26, 2015	26.78	27.56	26.59	27.54
51	NYSE	SUM	Fri, May 22, 2015	26.61	27.24	26.60	27.00
50	NYSE	SUM	Thu, May 21, 2015	25.74	27.62	25.54	26.74
49	NYSE	SUM	Wed, May 20, 2015	26.19	26.19	25.32	25.56
48	NYSE	SUM	Tue, May 19, 2015	25.78	26.03	25.53	25.90
47	NYSE	SUM	Mon, May 18, 2015	25.02	25.57	24.94	25.52
46	NYSE	SUM	Fri, May 15, 2015	25.19	25.53	24.75	24.93
45	NYSE	SUM	Thu, May 14, 2015	24.66	25.78	24.66	25.25
44	NYSE	SUM	Wed, May 13, 2015	24.97	25.22	24.38	24.84
43	NYSE	SUM	Tue, May 12, 2015	25.39	25.58	24.81	24.91
42	NYSE	SUM	Mon, May 11, 2015	24.92	25.32	24.88	25.22
41	NYSE	SUM	Fri, May 8, 2015	25.09	25.42	24.71	24.93
40	NYSE	SUM	Thu, May 7, 2015	24.75	24.99	24.26	24.87
39	NYSE	SUM	Wed, May 6, 2015	24.64	25.12	24.25	24.97
38	NYSE	SUM	Tue, May 5, 2015	23.96	25.33	23.59	24.47
37	NYSE	SUM	Mon, May 4, 2015	23.93	24.38	22.92	23.16
36	NYSE	SUM	Fri, May 1, 2015	22.80	23.89	22.59	23.63
35	NYSE	SUM	Thu, Apr 30, 2015	22.49	23.27	22.27	22.70
34	NYSE	SUM	Wed, Apr 29, 2015	23.04	23.41	22.20	22.31
33	NYSE	SUM	Tue, Apr 28, 2015	23.19	23.39	22.98	23.19
32	NYSE	SUM	Mon, Apr 27, 2015	22.90	23.22	22.77	22.99
31	NYSE	SUM	Fri, Apr 24, 2015	22.13	22.89	22.09	22.74
30	NYSE	SUM	Thu, Apr 23, 2015	22.80	22.91	21.90	22.11
29	NYSE	SUM	Wed, Apr 22, 2015	22.82	23.19	22.33	22.54
28	NYSE	SUM	Tue, Apr 21, 2015	23.25	23.26	22.29	22.72
27	NYSE	SUM	Mon, Apr 20, 2015	22.80	23.46	22.66	23.21
26	NYSE	SUM	Fri, Apr 17, 2015	21.77	23.31	21.66	22.60
25	NYSE	SUM	Thu, Apr 16, 2015	21.02	21.80	20.68	21.17
24	NYSE	SUM	Wed, Apr 15, 2015	20.27	21.38	20.25	21.16
23	NYSE	SUM	Tue, Apr 14, 2015	19.94	20.69	19.74	20.49
22	NYSE	SUM	Mon, Apr 13, 2015	20.07	20.20	19.87	20.04
21	NYSE	SUM	Fri, Apr 10, 2015	20.27	20.46	20.05	20.18
20	NYSE	SUM	Thu, Apr 9, 2015	19.96	20.49	19.96	20.32
19	NYSE	SUM	Wed, Apr 8, 2015	20.52	20.64	19.84	20.15
18	NYSE	SUM	Tue, Apr 7, 2015	20.91	21.00	20.12	20.52
17	NYSE	SUM	Mon, Apr 6, 2015	20.86	21.06	20.68	20.89
16	NYSE	SUM	Thu, Apr 2, 2015	20.60	21.35	20.56	20.97
15	NYSE	SUM	Wed, Apr 1, 2015	21.18	21.18	20.40	20.59
14	NYSE	SUM	Tue, Mar 31, 2015	20.52	21.33	20.31	21.22
13	NYSE	SUM	Mon, Mar 30, 2015	21.01	21.08	20.22	20.59
12	NYSE	SUM	Fri, Mar 27, 2015	20.72	20.86	20.34	20.85
11	NYSE	SUM	Thu, Mar 26, 2015	20.22	21.13	20.14	20.85
10	NYSE	SUM	Wed, Mar 25, 2015	21.17	21.22	20.49	20.64
9	NYSE	SUM	Tue, Mar 24, 2015	20.41	20.93	20.41	20.83
8	NYSE	SUM	Mon, Mar 23, 2015	21.23	21.34	20.40	20.53
7	NYSE	SUM	Fri, Mar 20, 2015	20.83	21.00	20.51	20.98
6	NYSE	SUM	Thu, Mar 19, 2015	20.38	20.78	20.28	20.60
5	NYSE	SUM	Wed, Mar 18, 2015	20.71	21.40	20.34	20.56
4	NYSE	SUM	Tue, Mar 17, 2015	19.91	21.32	19.74	20.84
3	NYSE	SUM	Mon, Mar 16, 2015	19.98	20.45	19.95	20.22
2	NYSE	SUM	Fri, Mar 13, 2015	20.14	20.59	19.35	20.12
1	NYSE	SUM	Thu, Mar 12, 2015	19.32	20.11	18.83	20.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Summit Materials Inc NYSE:SUM 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