Trinseo PLC NYSE:TSE Historical Prices

Below are the 2447 trading days of historical prices for TSE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2447	NYSE	TSE	Fri, Mar 1, 2024	4.55	4.55	4.32	4.43
2446	NYSE	TSE	Thu, Feb 29, 2024	4.42	4.56	4.34	4.50
2445	NYSE	TSE	Wed, Feb 28, 2024	4.40	4.56	4.24	4.29
2444	NYSE	TSE	Tue, Feb 27, 2024	4.45	4.57	4.42	4.49
2443	NYSE	TSE	Mon, Feb 26, 2024	4.39	4.47	4.27	4.37
2442	NYSE	TSE	Fri, Feb 23, 2024	4.30	4.43	4.22	4.36
2441	NYSE	TSE	Thu, Feb 22, 2024	4.38	4.40	4.27	4.33
2440	NYSE	TSE	Wed, Feb 21, 2024	4.50	4.58	4.36	4.40
2439	NYSE	TSE	Tue, Feb 20, 2024	4.68	4.70	4.44	4.50
2438	NYSE	TSE	Fri, Feb 16, 2024	5.06	5.21	4.74	4.78
2437	NYSE	TSE	Thu, Feb 15, 2024	4.86	5.22	4.84	5.19
2436	NYSE	TSE	Wed, Feb 14, 2024	4.91	4.91	4.31	4.84
2435	NYSE	TSE	Tue, Feb 13, 2024	5.52	5.52	4.35	4.85
2434	NYSE	TSE	Mon, Feb 12, 2024	5.80	6.29	5.80	6.15
2433	NYSE	TSE	Fri, Feb 9, 2024	5.95	5.95	5.74	5.83
2432	NYSE	TSE	Thu, Feb 8, 2024	5.70	6.01	5.62	5.94
2431	NYSE	TSE	Wed, Feb 7, 2024	5.95	5.95	5.60	5.71
2430	NYSE	TSE	Tue, Feb 6, 2024	5.68	5.98	5.68	5.90
2429	NYSE	TSE	Mon, Feb 5, 2024	5.55	5.77	5.37	5.72
2428	NYSE	TSE	Fri, Feb 2, 2024	5.60	5.69	5.34	5.61
2427	NYSE	TSE	Thu, Feb 1, 2024	6.07	6.18	5.64	5.69
2426	NYSE	TSE	Wed, Jan 31, 2024	6.49	6.53	6.02	6.03
2425	NYSE	TSE	Tue, Jan 30, 2024	6.84	6.84	6.50	6.53
2424	NYSE	TSE	Mon, Jan 29, 2024	6.46	6.98	6.31	6.95
2423	NYSE	TSE	Fri, Jan 26, 2024	6.24	6.53	6.24	6.50
2422	NYSE	TSE	Thu, Jan 25, 2024	5.89	6.16	5.74	6.16
2421	NYSE	TSE	Wed, Jan 24, 2024	6.28	6.34	5.75	5.75
2420	NYSE	TSE	Tue, Jan 23, 2024	6.21	6.51	6.10	6.10
2419	NYSE	TSE	Mon, Jan 22, 2024	5.70	6.01	5.70	6.01
2418	NYSE	TSE	Fri, Jan 19, 2024	5.57	5.63	5.27	5.61
2417	NYSE	TSE	Thu, Jan 18, 2024	5.58	5.58	5.21	5.51
2416	NYSE	TSE	Wed, Jan 17, 2024	5.62	5.65	5.48	5.56
2415	NYSE	TSE	Tue, Jan 16, 2024	6.06	6.07	5.65	5.80
2414	NYSE	TSE	Fri, Jan 12, 2024	6.38	6.51	6.10	6.17
2413	NYSE	TSE	Thu, Jan 11, 2024	6.55	6.59	6.21	6.22
2412	NYSE	TSE	Wed, Jan 10, 2024	6.89	6.99	6.61	6.64
2411	NYSE	TSE	Tue, Jan 9, 2024	7.15	7.15	6.87	7.01
2410	NYSE	TSE	Mon, Jan 8, 2024	7.38	7.49	7.17	7.37
2409	NYSE	TSE	Fri, Jan 5, 2024	7.78	8.00	7.45	7.46
2408	NYSE	TSE	Thu, Jan 4, 2024	7.92	8.11	7.86	7.95
2407	NYSE	TSE	Wed, Jan 3, 2024	8.16	8.16	7.74	8.00
2406	NYSE	TSE	Tue, Jan 2, 2024	8.29	8.58	8.13	8.41
2405	NYSE	TSE	Fri, Dec 29, 2023	8.76	8.82	8.32	8.37
2404	NYSE	TSE	Thu, Dec 28, 2023	8.53	8.76	8.50	8.72
2403	NYSE	TSE	Wed, Dec 27, 2023	8.66	8.83	8.51	8.77
2402	NYSE	TSE	Tue, Dec 26, 2023	8.47	8.80	8.41	8.66
2401	NYSE	TSE	Fri, Dec 22, 2023	8.00	8.39	7.95	8.33
2400	NYSE	TSE	Thu, Dec 21, 2023	8.06	8.25	7.80	7.91
2399	NYSE	TSE	Wed, Dec 20, 2023	8.24	8.49	7.85	7.87
2398	NYSE	TSE	Tue, Dec 19, 2023	7.60	8.52	7.59	8.36
2397	NYSE	TSE	Mon, Dec 18, 2023	7.27	7.42	7.11	7.14
2396	NYSE	TSE	Fri, Dec 15, 2023	7.16	7.45	7.06	7.23
2395	NYSE	TSE	Thu, Dec 14, 2023	6.80	7.44	6.72	7.06
2394	NYSE	TSE	Wed, Dec 13, 2023	5.95	6.53	5.78	6.52
2393	NYSE	TSE	Tue, Dec 12, 2023	6.50	6.50	5.97	6.00
2392	NYSE	TSE	Mon, Dec 11, 2023	6.39	6.49	6.26	6.48
2391	NYSE	TSE	Fri, Dec 8, 2023	6.08	6.49	5.97	6.39
2390	NYSE	TSE	Thu, Dec 7, 2023	5.95	6.10	5.85	6.05
2389	NYSE	TSE	Wed, Dec 6, 2023	5.98	6.23	5.89	5.94
2388	NYSE	TSE	Tue, Dec 5, 2023	6.23	6.23	5.93	5.98
2387	NYSE	TSE	Mon, Dec 4, 2023	6.36	6.68	6.21	6.32
2386	NYSE	TSE	Fri, Dec 1, 2023	5.78	6.37	5.56	6.33
2385	NYSE	TSE	Thu, Nov 30, 2023	6.63	6.63	5.65	5.78
2384	NYSE	TSE	Wed, Nov 29, 2023	6.70	6.91	6.58	6.61
2383	NYSE	TSE	Tue, Nov 28, 2023	6.73	6.73	6.47	6.63
2382	NYSE	TSE	Mon, Nov 27, 2023	6.49	6.70	6.34	6.68
2381	NYSE	TSE	Fri, Nov 24, 2023	6.53	6.66	6.48	6.52
2380	NYSE	TSE	Wed, Nov 22, 2023	6.71	6.74	6.44	6.49
2379	NYSE	TSE	Tue, Nov 21, 2023	6.68	6.81	6.62	6.69
2378	NYSE	TSE	Mon, Nov 20, 2023	6.81	7.15	6.70	6.81
2377	NYSE	TSE	Fri, Nov 17, 2023	6.76	6.80	6.55	6.79
2376	NYSE	TSE	Thu, Nov 16, 2023	6.65	6.73	6.28	6.63
2375	NYSE	TSE	Wed, Nov 15, 2023	6.48	7.17	6.48	6.80
2374	NYSE	TSE	Tue, Nov 14, 2023	6.20	6.65	6.20	6.47
2373	NYSE	TSE	Mon, Nov 13, 2023	5.70	6.00	5.64	5.82
2372	NYSE	TSE	Fri, Nov 10, 2023	5.72	5.81	5.55	5.77
2371	NYSE	TSE	Thu, Nov 9, 2023	6.00	6.00	5.63	5.66
2370	NYSE	TSE	Wed, Nov 8, 2023	6.10	6.13	5.77	5.88
2369	NYSE	TSE	Tue, Nov 7, 2023	6.10	6.26	5.73	6.23
2368	NYSE	TSE	Mon, Nov 6, 2023	7.22	7.45	6.13	6.45
2367	NYSE	TSE	Fri, Nov 3, 2023	6.46	6.78	6.31	6.63
2366	NYSE	TSE	Thu, Nov 2, 2023	5.88	6.27	5.88	6.27
2365	NYSE	TSE	Wed, Nov 1, 2023	6.13	6.24	5.67	5.74
2364	NYSE	TSE	Tue, Oct 31, 2023	6.33	6.47	6.11	6.19
2363	NYSE	TSE	Mon, Oct 30, 2023	6.08	6.32	6.01	6.31
2362	NYSE	TSE	Fri, Oct 27, 2023	6.39	6.42	5.95	5.99
2361	NYSE	TSE	Thu, Oct 26, 2023	6.08	6.44	6.08	6.38
2360	NYSE	TSE	Wed, Oct 25, 2023	5.85	6.22	5.85	6.06
2359	NYSE	TSE	Tue, Oct 24, 2023	5.61	6.08	5.61	5.97
2358	NYSE	TSE	Mon, Oct 23, 2023	5.73	5.85	5.48	5.50
2357	NYSE	TSE	Fri, Oct 20, 2023	6.17	6.32	5.79	5.87
2356	NYSE	TSE	Thu, Oct 19, 2023	6.94	6.95	6.17	6.22
2355	NYSE	TSE	Wed, Oct 18, 2023	7.03	7.11	6.76	7.01
2354	NYSE	TSE	Tue, Oct 17, 2023	6.66	7.20	6.66	7.13
2353	NYSE	TSE	Mon, Oct 16, 2023	6.66	7.15	6.58	6.87
2352	NYSE	TSE	Fri, Oct 13, 2023	6.47	6.82	6.43	6.63
2351	NYSE	TSE	Thu, Oct 12, 2023	6.49	6.49	6.06	6.44
2350	NYSE	TSE	Wed, Oct 11, 2023	6.66	6.66	6.18	6.42
2349	NYSE	TSE	Tue, Oct 10, 2023	6.35	6.65	6.32	6.58
2348	NYSE	TSE	Mon, Oct 9, 2023	6.21	6.35	6.02	6.22
2347	NYSE	TSE	Fri, Oct 6, 2023	6.19	6.44	6.04	6.33
2346	NYSE	TSE	Thu, Oct 5, 2023	6.56	6.63	6.07	6.30
2345	NYSE	TSE	Wed, Oct 4, 2023	7.60	7.60	6.27	6.58
2344	NYSE	TSE	Tue, Oct 3, 2023	8.14	8.42	8.14	8.29
2343	NYSE	TSE	Mon, Oct 2, 2023	8.10	8.29	7.93	8.27
2342	NYSE	TSE	Fri, Sep 29, 2023	8.30	8.38	8.11	8.17
2341	NYSE	TSE	Thu, Sep 28, 2023	8.02	8.23	8.02	8.15
2340	NYSE	TSE	Wed, Sep 27, 2023	7.99	8.21	7.77	8.07
2339	NYSE	TSE	Tue, Sep 26, 2023	8.25	8.47	7.86	7.88
2338	NYSE	TSE	Mon, Sep 25, 2023	8.37	8.51	8.25	8.48
2337	NYSE	TSE	Fri, Sep 22, 2023	8.75	8.92	8.29	8.42
2336	NYSE	TSE	Thu, Sep 21, 2023	8.69	8.86	8.55	8.68
2335	NYSE	TSE	Wed, Sep 20, 2023	8.71	9.37	8.66	8.83
2334	NYSE	TSE	Tue, Sep 19, 2023	8.74	9.12	8.50	8.63
2333	NYSE	TSE	Mon, Sep 18, 2023	8.63	8.93	8.12	8.68
2332	NYSE	TSE	Fri, Sep 15, 2023	8.90	9.08	8.38	8.59
2331	NYSE	TSE	Thu, Sep 14, 2023	8.25	9.24	8.25	8.94
2330	NYSE	TSE	Wed, Sep 13, 2023	7.90	8.03	7.60	7.90
2329	NYSE	TSE	Tue, Sep 12, 2023	8.07	8.46	7.84	7.97
2328	NYSE	TSE	Mon, Sep 11, 2023	8.56	8.89	7.98	8.03
2327	NYSE	TSE	Fri, Sep 8, 2023	7.57	8.90	7.57	8.59
2326	NYSE	TSE	Thu, Sep 7, 2023	8.06	8.10	7.43	7.61
2325	NYSE	TSE	Wed, Sep 6, 2023	8.58	8.74	8.10	8.28
2324	NYSE	TSE	Tue, Sep 5, 2023	10.16	10.16	8.04	8.57
2323	NYSE	TSE	Fri, Sep 1, 2023	10.59	11.22	10.59	10.75
2322	NYSE	TSE	Thu, Aug 31, 2023	10.85	11.31	10.52	10.53
2321	NYSE	TSE	Wed, Aug 30, 2023	10.93	11.07	10.60	10.82
2320	NYSE	TSE	Tue, Aug 29, 2023	11.55	11.79	10.84	11.01
2319	NYSE	TSE	Mon, Aug 28, 2023	11.44	11.71	11.37	11.67
2318	NYSE	TSE	Fri, Aug 25, 2023	10.77	11.53	10.58	11.32
2317	NYSE	TSE	Thu, Aug 24, 2023	10.77	10.94	10.49	10.63
2316	NYSE	TSE	Wed, Aug 23, 2023	11.07	11.24	10.77	10.97
2315	NYSE	TSE	Tue, Aug 22, 2023	11.78	12.10	11.02	11.16
2314	NYSE	TSE	Mon, Aug 21, 2023	11.85	12.08	11.53	11.76
2313	NYSE	TSE	Fri, Aug 18, 2023	11.48	12.00	11.38	11.90
2312	NYSE	TSE	Thu, Aug 17, 2023	11.35	11.92	11.13	11.71
2311	NYSE	TSE	Wed, Aug 16, 2023	12.47	12.50	11.32	11.35
2310	NYSE	TSE	Tue, Aug 15, 2023	13.21	13.21	12.35	12.76
2309	NYSE	TSE	Mon, Aug 14, 2023	14.11	14.11	13.41	13.45
2308	NYSE	TSE	Fri, Aug 11, 2023	14.14	14.41	13.91	14.33
2307	NYSE	TSE	Thu, Aug 10, 2023	14.40	14.82	14.19	14.22
2306	NYSE	TSE	Wed, Aug 9, 2023	13.88	14.38	13.54	14.22
2305	NYSE	TSE	Tue, Aug 8, 2023	13.92	13.92	13.11	13.70
2304	NYSE	TSE	Mon, Aug 7, 2023	14.73	14.92	13.98	14.32
2303	NYSE	TSE	Fri, Aug 4, 2023	15.00	15.83	13.50	15.31
2302	NYSE	TSE	Thu, Aug 3, 2023	16.44	16.91	16.25	16.27
2301	NYSE	TSE	Wed, Aug 2, 2023	16.95	17.05	16.53	16.71
2300	NYSE	TSE	Tue, Aug 1, 2023	17.56	17.70	17.28	17.43
2299	NYSE	TSE	Mon, Jul 31, 2023	17.64	18.04	17.45	17.62
2298	NYSE	TSE	Fri, Jul 28, 2023	17.38	18.02	17.36	17.64
2297	NYSE	TSE	Thu, Jul 27, 2023	17.86	18.10	16.93	16.98
2296	NYSE	TSE	Wed, Jul 26, 2023	17.94	18.48	17.41	17.74
2295	NYSE	TSE	Tue, Jul 25, 2023	17.56	18.51	17.50	18.03
2294	NYSE	TSE	Mon, Jul 24, 2023	18.02	18.27	17.41	17.55
2293	NYSE	TSE	Fri, Jul 21, 2023	17.70	17.95	17.34	17.88
2292	NYSE	TSE	Thu, Jul 20, 2023	16.97	17.68	16.75	17.56
2291	NYSE	TSE	Wed, Jul 19, 2023	18.34	18.63	16.73	16.79
2290	NYSE	TSE	Tue, Jul 18, 2023	16.89	18.32	16.89	18.32
2289	NYSE	TSE	Mon, Jul 17, 2023	17.10	17.21	16.61	16.88
2288	NYSE	TSE	Fri, Jul 14, 2023	17.68	17.78	16.75	17.24
2287	NYSE	TSE	Thu, Jul 13, 2023	18.31	18.47	17.75	18.01
2286	NYSE	TSE	Wed, Jul 12, 2023	17.78	18.39	17.14	18.29
2285	NYSE	TSE	Tue, Jul 11, 2023	15.99	17.38	15.84	17.16
2284	NYSE	TSE	Mon, Jul 10, 2023	14.20	15.79	14.07	15.52
2283	NYSE	TSE	Fri, Jul 7, 2023	12.73	14.35	12.73	14.07
2282	NYSE	TSE	Thu, Jul 6, 2023	12.69	12.75	12.16	12.70
2281	NYSE	TSE	Wed, Jul 5, 2023	13.12	13.20	12.65	12.93
2280	NYSE	TSE	Mon, Jul 3, 2023	12.69	13.23	12.69	13.19
2279	NYSE	TSE	Fri, Jun 30, 2023	12.88	13.06	12.61	12.67
2278	NYSE	TSE	Thu, Jun 29, 2023	12.46	12.84	12.40	12.78
2277	NYSE	TSE	Wed, Jun 28, 2023	12.52	12.52	12.06	12.46
2276	NYSE	TSE	Tue, Jun 27, 2023	12.51	12.71	12.14	12.55
2275	NYSE	TSE	Mon, Jun 26, 2023	12.19	12.61	12.19	12.46
2274	NYSE	TSE	Fri, Jun 23, 2023	12.41	12.51	11.87	12.26
2273	NYSE	TSE	Thu, Jun 22, 2023	12.93	13.11	12.40	12.83
2272	NYSE	TSE	Wed, Jun 21, 2023	13.93	14.05	13.08	13.13
2271	NYSE	TSE	Tue, Jun 20, 2023	14.69	14.71	13.62	14.22
2270	NYSE	TSE	Fri, Jun 16, 2023	15.58	15.60	14.91	15.26
2269	NYSE	TSE	Thu, Jun 15, 2023	14.20	15.51	14.20	15.37
2268	NYSE	TSE	Wed, Jun 14, 2023	14.67	14.98	14.19	14.38
2267	NYSE	TSE	Tue, Jun 13, 2023	14.72	15.54	14.50	14.51
2266	NYSE	TSE	Mon, Jun 12, 2023	14.82	15.08	14.43	14.73
2265	NYSE	TSE	Fri, Jun 9, 2023	15.09	15.15	14.58	14.77
2264	NYSE	TSE	Thu, Jun 8, 2023	15.86	15.94	14.93	15.17
2263	NYSE	TSE	Wed, Jun 7, 2023	15.30	16.10	15.30	15.86
2262	NYSE	TSE	Tue, Jun 6, 2023	13.79	15.49	13.73	15.16
2261	NYSE	TSE	Mon, Jun 5, 2023	14.04	14.62	13.73	14.17
2260	NYSE	TSE	Fri, Jun 2, 2023	13.19	14.45	12.95	14.17
2259	NYSE	TSE	Thu, Jun 1, 2023	12.46	12.90	12.14	12.80
2258	NYSE	TSE	Wed, May 31, 2023	12.36	12.50	11.79	12.42
2257	NYSE	TSE	Tue, May 30, 2023	13.65	13.78	12.43	12.49
2256	NYSE	TSE	Fri, May 26, 2023	14.11	14.23	13.45	13.61
2255	NYSE	TSE	Thu, May 25, 2023	14.42	14.66	13.80	14.02
2254	NYSE	TSE	Wed, May 24, 2023	15.31	15.36	14.53	14.74
2253	NYSE	TSE	Tue, May 23, 2023	14.81	15.62	14.81	15.29
2252	NYSE	TSE	Mon, May 22, 2023	14.40	15.14	14.24	14.79
2251	NYSE	TSE	Fri, May 19, 2023	15.14	15.32	14.18	14.38
2250	NYSE	TSE	Thu, May 18, 2023	14.40	15.15	14.24	14.95
2249	NYSE	TSE	Wed, May 17, 2023	13.83	14.85	13.83	14.51
2248	NYSE	TSE	Tue, May 16, 2023	14.22	14.60	13.73	13.73
2247	NYSE	TSE	Mon, May 15, 2023	13.07	14.64	12.93	14.41
2246	NYSE	TSE	Fri, May 12, 2023	13.85	13.85	12.77	13.04
2245	NYSE	TSE	Thu, May 11, 2023	14.50	14.53	13.64	13.76
2244	NYSE	TSE	Wed, May 10, 2023	14.93	15.21	13.90	14.63
2243	NYSE	TSE	Tue, May 9, 2023	16.12	16.12	14.65	14.69
2242	NYSE	TSE	Mon, May 8, 2023	17.55	18.68	16.15	16.38
2241	NYSE	TSE	Fri, May 5, 2023	15.97	17.84	14.72	17.48
2240	NYSE	TSE	Thu, May 4, 2023	17.05	18.11	16.80	17.96
2239	NYSE	TSE	Wed, May 3, 2023	17.54	17.81	17.00	17.07
2238	NYSE	TSE	Tue, May 2, 2023	18.20	18.20	16.94	17.56
2237	NYSE	TSE	Mon, May 1, 2023	18.21	18.71	17.90	18.27
2236	NYSE	TSE	Fri, Apr 28, 2023	17.63	18.43	17.63	18.12
2235	NYSE	TSE	Thu, Apr 27, 2023	17.56	17.85	17.22	17.64
2234	NYSE	TSE	Wed, Apr 26, 2023	17.70	18.12	17.26	17.53
2233	NYSE	TSE	Tue, Apr 25, 2023	18.64	19.21	17.76	17.91
2232	NYSE	TSE	Mon, Apr 24, 2023	18.89	19.29	18.72	19.03
2231	NYSE	TSE	Fri, Apr 21, 2023	19.25	19.31	18.61	18.80
2230	NYSE	TSE	Thu, Apr 20, 2023	19.94	20.08	19.13	19.26
2229	NYSE	TSE	Wed, Apr 19, 2023	20.06	20.23	19.94	20.15
2228	NYSE	TSE	Tue, Apr 18, 2023	20.91	20.97	20.09	20.30
2227	NYSE	TSE	Mon, Apr 17, 2023	20.78	21.07	20.52	20.76
2226	NYSE	TSE	Fri, Apr 14, 2023	21.29	21.45	20.50	20.78
2225	NYSE	TSE	Thu, Apr 13, 2023	21.01	21.30	20.39	21.22
2224	NYSE	TSE	Wed, Apr 12, 2023	22.47	22.67	20.76	21.05
2223	NYSE	TSE	Tue, Apr 11, 2023	21.86	22.25	21.80	21.88
2222	NYSE	TSE	Mon, Apr 10, 2023	20.80	21.95	20.59	21.71
2221	NYSE	TSE	Thu, Apr 6, 2023	20.48	20.78	19.98	20.75
2220	NYSE	TSE	Wed, Apr 5, 2023	20.65	20.95	20.22	20.42
2219	NYSE	TSE	Tue, Apr 4, 2023	21.28	21.44	20.67	20.89
2218	NYSE	TSE	Mon, Apr 3, 2023	21.04	21.99	20.62	21.27
2217	NYSE	TSE	Fri, Mar 31, 2023	20.75	21.28	20.62	20.85
2216	NYSE	TSE	Thu, Mar 30, 2023	20.54	20.96	20.50	20.65
2215	NYSE	TSE	Wed, Mar 29, 2023	20.46	20.60	19.77	20.25
2214	NYSE	TSE	Tue, Mar 28, 2023	19.58	20.65	19.28	20.22
2213	NYSE	TSE	Mon, Mar 27, 2023	20.92	20.92	19.35	19.62
2212	NYSE	TSE	Fri, Mar 24, 2023	20.24	20.77	20.01	20.71
2211	NYSE	TSE	Thu, Mar 23, 2023	20.61	21.43	20.27	20.63
2210	NYSE	TSE	Wed, Mar 22, 2023	20.69	21.96	20.36	20.48
2209	NYSE	TSE	Tue, Mar 21, 2023	20.33	20.82	20.11	20.59
2208	NYSE	TSE	Mon, Mar 20, 2023	19.38	19.92	19.21	19.62
2207	NYSE	TSE	Fri, Mar 17, 2023	19.76	19.76	19.00	19.07
2206	NYSE	TSE	Thu, Mar 16, 2023	19.37	20.15	18.87	20.03
2205	NYSE	TSE	Wed, Mar 15, 2023	19.96	20.29	19.12	19.77
2204	NYSE	TSE	Tue, Mar 14, 2023	21.12	21.62	20.60	20.99
2203	NYSE	TSE	Mon, Mar 13, 2023	20.43	20.69	19.85	20.10
2202	NYSE	TSE	Fri, Mar 10, 2023	22.02	22.02	20.73	21.03
2201	NYSE	TSE	Thu, Mar 9, 2023	22.77	22.90	22.13	22.20
2200	NYSE	TSE	Wed, Mar 8, 2023	22.86	22.96	22.46	22.67
2199	NYSE	TSE	Tue, Mar 7, 2023	24.02	24.02	22.54	22.74
2198	NYSE	TSE	Mon, Mar 6, 2023	24.83	24.93	23.43	23.94
2197	NYSE	TSE	Fri, Mar 3, 2023	24.49	25.01	24.15	24.89
2196	NYSE	TSE	Thu, Mar 2, 2023	23.68	24.33	23.46	24.28
2195	NYSE	TSE	Wed, Mar 1, 2023	23.04	24.17	23.03	24.00
2194	NYSE	TSE	Tue, Feb 28, 2023	23.90	23.95	23.16	23.18
2193	NYSE	TSE	Mon, Feb 27, 2023	24.60	24.93	23.74	23.76
2192	NYSE	TSE	Fri, Feb 24, 2023	23.41	24.53	23.33	24.30
2191	NYSE	TSE	Thu, Feb 23, 2023	24.26	24.73	23.53	24.52
2190	NYSE	TSE	Wed, Feb 22, 2023	24.38	24.93	23.85	24.08
2189	NYSE	TSE	Tue, Feb 21, 2023	25.83	25.83	23.85	24.33
2188	NYSE	TSE	Fri, Feb 17, 2023	26.92	26.92	25.94	26.35
2187	NYSE	TSE	Thu, Feb 16, 2023	26.67	27.52	26.37	26.90
2186	NYSE	TSE	Wed, Feb 15, 2023	25.99	27.79	25.99	27.41
2185	NYSE	TSE	Tue, Feb 14, 2023	25.88	26.60	25.36	26.33
2184	NYSE	TSE	Mon, Feb 13, 2023	26.20	26.45	25.23	26.11
2183	NYSE	TSE	Fri, Feb 10, 2023	25.25	26.55	24.95	26.45
2182	NYSE	TSE	Thu, Feb 9, 2023	29.30	29.30	25.71	25.80
2181	NYSE	TSE	Wed, Feb 8, 2023	29.30	29.61	28.86	29.16
2180	NYSE	TSE	Tue, Feb 7, 2023	28.92	29.77	28.73	29.55
2179	NYSE	TSE	Mon, Feb 6, 2023	30.22	30.22	28.54	29.25
2178	NYSE	TSE	Fri, Feb 3, 2023	29.21	30.54	29.21	30.40
2177	NYSE	TSE	Thu, Feb 2, 2023	29.00	30.01	28.78	29.80
2176	NYSE	TSE	Wed, Feb 1, 2023	27.44	29.50	27.44	28.99
2175	NYSE	TSE	Tue, Jan 31, 2023	26.82	27.86	26.77	27.75
2174	NYSE	TSE	Mon, Jan 30, 2023	26.17	27.10	26.17	26.82
2173	NYSE	TSE	Fri, Jan 27, 2023	26.59	26.80	26.20	26.47
2172	NYSE	TSE	Thu, Jan 26, 2023	25.72	26.78	25.02	26.76
2171	NYSE	TSE	Wed, Jan 25, 2023	25.81	26.28	25.50	25.74
2170	NYSE	TSE	Tue, Jan 24, 2023	26.60	26.60	25.84	26.21
2169	NYSE	TSE	Mon, Jan 23, 2023	25.71	26.66	25.60	26.59
2168	NYSE	TSE	Fri, Jan 20, 2023	25.61	26.00	25.20	25.74
2167	NYSE	TSE	Thu, Jan 19, 2023	25.60	25.74	24.98	25.36
2166	NYSE	TSE	Wed, Jan 18, 2023	26.50	27.04	25.95	25.97
2165	NYSE	TSE	Tue, Jan 17, 2023	26.49	26.49	25.94	26.37
2164	NYSE	TSE	Fri, Jan 13, 2023	26.49	26.83	26.35	26.60
2163	NYSE	TSE	Thu, Jan 12, 2023	26.31	27.03	26.19	27.00
2162	NYSE	TSE	Wed, Jan 11, 2023	26.50	26.67	25.77	26.00
2161	NYSE	TSE	Tue, Jan 10, 2023	25.67	26.17	25.37	26.15
2160	NYSE	TSE	Mon, Jan 9, 2023	26.24	26.79	25.66	25.72
2159	NYSE	TSE	Fri, Jan 6, 2023	25.74	26.28	25.49	26.08
2158	NYSE	TSE	Thu, Jan 5, 2023	24.17	25.50	23.84	25.44
2157	NYSE	TSE	Wed, Jan 4, 2023	23.62	24.82	23.42	24.48
2156	NYSE	TSE	Tue, Jan 3, 2023	23.15	24.10	23.05	23.17
2155	NYSE	TSE	Fri, Dec 30, 2022	22.26	22.79	22.23	22.71
2154	NYSE	TSE	Thu, Dec 29, 2022	22.22	22.92	22.22	22.57
2153	NYSE	TSE	Wed, Dec 28, 2022	23.36	23.36	22.02	22.07
2152	NYSE	TSE	Tue, Dec 27, 2022	23.22	23.45	22.92	23.22
2151	NYSE	TSE	Fri, Dec 23, 2022	23.07	23.38	22.87	23.33
2150	NYSE	TSE	Thu, Dec 22, 2022	23.17	23.17	22.27	22.99
2149	NYSE	TSE	Wed, Dec 21, 2022	22.59	23.80	22.59	23.61
2148	NYSE	TSE	Tue, Dec 20, 2022	22.25	22.74	22.15	22.31
2147	NYSE	TSE	Mon, Dec 19, 2022	22.84	23.41	22.14	22.22
2146	NYSE	TSE	Fri, Dec 16, 2022	22.82	23.48	22.59	23.02
2145	NYSE	TSE	Thu, Dec 15, 2022	23.59	23.87	22.69	23.01
2144	NYSE	TSE	Wed, Dec 14, 2022	24.69	25.15	24.27	24.44
2143	NYSE	TSE	Tue, Dec 13, 2022	25.76	26.20	24.60	25.01
2142	NYSE	TSE	Mon, Dec 12, 2022	23.64	24.84	23.30	24.80
2141	NYSE	TSE	Fri, Dec 9, 2022	23.35	24.18	23.35	23.61
2140	NYSE	TSE	Thu, Dec 8, 2022	23.67	24.48	23.24	23.45
2139	NYSE	TSE	Wed, Dec 7, 2022	23.02	23.35	22.95	23.25
2138	NYSE	TSE	Tue, Dec 6, 2022	23.79	24.04	22.95	23.19
2137	NYSE	TSE	Mon, Dec 5, 2022	24.08	24.35	23.63	23.75
2136	NYSE	TSE	Fri, Dec 2, 2022	24.20	24.85	24.10	24.24
2135	NYSE	TSE	Thu, Dec 1, 2022	24.61	25.44	24.52	24.67
2134	NYSE	TSE	Wed, Nov 30, 2022	24.09	24.70	23.39	24.65
2133	NYSE	TSE	Tue, Nov 29, 2022	23.84	24.39	23.61	24.31
2132	NYSE	TSE	Mon, Nov 28, 2022	24.01	24.14	23.23	23.37
2131	NYSE	TSE	Fri, Nov 25, 2022	24.65	25.12	24.55	24.59
2130	NYSE	TSE	Wed, Nov 23, 2022	24.53	24.87	24.07	24.66
2129	NYSE	TSE	Tue, Nov 22, 2022	24.01	24.85	23.81	24.75
2128	NYSE	TSE	Mon, Nov 21, 2022	23.25	24.04	22.54	23.65
2127	NYSE	TSE	Fri, Nov 18, 2022	24.77	24.77	23.62	23.83
2126	NYSE	TSE	Thu, Nov 17, 2022	24.16	24.27	23.70	24.21
2125	NYSE	TSE	Wed, Nov 16, 2022	25.12	25.59	24.53	24.79
2124	NYSE	TSE	Tue, Nov 15, 2022	27.73	28.17	25.25	25.39
2123	NYSE	TSE	Mon, Nov 14, 2022	27.14	27.41	25.89	27.12
2122	NYSE	TSE	Fri, Nov 11, 2022	26.55	27.86	26.48	27.49
2121	NYSE	TSE	Thu, Nov 10, 2022	23.95	26.25	23.95	26.22
2120	NYSE	TSE	Wed, Nov 9, 2022	23.75	23.75	22.62	22.68
2119	NYSE	TSE	Tue, Nov 8, 2022	24.39	24.60	23.58	24.22
2118	NYSE	TSE	Mon, Nov 7, 2022	24.09	24.94	23.68	24.37
2117	NYSE	TSE	Fri, Nov 4, 2022	21.80	25.05	21.58	23.79
2116	NYSE	TSE	Thu, Nov 3, 2022	19.50	22.04	19.02	21.91
2115	NYSE	TSE	Wed, Nov 2, 2022	20.08	20.55	19.14	19.84
2114	NYSE	TSE	Tue, Nov 1, 2022	19.41	20.26	19.23	20.20
2113	NYSE	TSE	Mon, Oct 31, 2022	18.12	18.83	18.08	18.82
2112	NYSE	TSE	Fri, Oct 28, 2022	18.04	18.41	17.65	18.37
2111	NYSE	TSE	Thu, Oct 27, 2022	18.54	18.87	17.99	18.07
2110	NYSE	TSE	Wed, Oct 26, 2022	18.25	18.85	17.86	18.33
2109	NYSE	TSE	Tue, Oct 25, 2022	17.61	18.14	17.61	18.00
2108	NYSE	TSE	Mon, Oct 24, 2022	18.22	18.22	17.57	17.63
2107	NYSE	TSE	Fri, Oct 21, 2022	17.96	18.49	17.78	18.28
2106	NYSE	TSE	Thu, Oct 20, 2022	17.99	18.65	17.54	17.76
2105	NYSE	TSE	Wed, Oct 19, 2022	18.61	18.90	17.88	18.02
2104	NYSE	TSE	Tue, Oct 18, 2022	19.54	19.93	18.96	19.15
2103	NYSE	TSE	Mon, Oct 17, 2022	19.62	19.94	18.94	18.95
2102	NYSE	TSE	Fri, Oct 14, 2022	19.55	19.78	18.58	18.78
2101	NYSE	TSE	Thu, Oct 13, 2022	18.21	19.52	17.90	19.16
2100	NYSE	TSE	Wed, Oct 12, 2022	18.64	19.02	18.35	18.62
2099	NYSE	TSE	Tue, Oct 11, 2022	18.39	19.26	18.17	18.94
2098	NYSE	TSE	Mon, Oct 10, 2022	18.82	19.13	18.48	18.63
2097	NYSE	TSE	Fri, Oct 7, 2022	18.25	18.66	18.10	18.55
2096	NYSE	TSE	Thu, Oct 6, 2022	18.73	19.04	18.16	18.59
2095	NYSE	TSE	Wed, Oct 5, 2022	18.99	19.32	18.64	19.11
2094	NYSE	TSE	Tue, Oct 4, 2022	19.96	20.31	19.65	19.56
2093	NYSE	TSE	Mon, Oct 3, 2022	18.50	19.80	17.88	19.49
2092	NYSE	TSE	Fri, Sep 30, 2022	18.94	19.14	18.28	18.32
2091	NYSE	TSE	Thu, Sep 29, 2022	18.87	18.87	17.88	18.68
2090	NYSE	TSE	Wed, Sep 28, 2022	18.79	19.49	18.57	19.32
2089	NYSE	TSE	Tue, Sep 27, 2022	19.71	19.97	18.59	18.74
2088	NYSE	TSE	Mon, Sep 26, 2022	20.30	20.85	19.47	19.56
2087	NYSE	TSE	Fri, Sep 23, 2022	22.00	22.18	20.17	20.59
2086	NYSE	TSE	Thu, Sep 22, 2022	23.90	24.00	22.60	22.64
2085	NYSE	TSE	Wed, Sep 21, 2022	24.68	24.76	23.87	23.91
2084	NYSE	TSE	Tue, Sep 20, 2022	24.34	24.56	23.98	24.49
2083	NYSE	TSE	Mon, Sep 19, 2022	23.76	25.06	23.70	25.05
2082	NYSE	TSE	Fri, Sep 16, 2022	24.39	24.39	23.37	24.15
2081	NYSE	TSE	Thu, Sep 15, 2022	24.51	25.37	24.51	24.98
2080	NYSE	TSE	Wed, Sep 14, 2022	25.42	25.42	24.53	24.74
2079	NYSE	TSE	Tue, Sep 13, 2022	26.72	27.13	25.47	25.61
2078	NYSE	TSE	Mon, Sep 12, 2022	27.55	28.19	27.17	27.72
2077	NYSE	TSE	Fri, Sep 9, 2022	26.10	27.12	25.84	27.09
2076	NYSE	TSE	Thu, Sep 8, 2022	25.38	25.71	24.76	25.70
2075	NYSE	TSE	Wed, Sep 7, 2022	25.31	25.75	24.74	25.71
2074	NYSE	TSE	Tue, Sep 6, 2022	26.74	27.04	25.26	25.42
2073	NYSE	TSE	Fri, Sep 2, 2022	26.98	27.10	25.20	25.54
2072	NYSE	TSE	Thu, Sep 1, 2022	26.15	26.51	25.21	26.48
2071	NYSE	TSE	Wed, Aug 31, 2022	27.45	27.57	26.51	26.53
2070	NYSE	TSE	Tue, Aug 30, 2022	28.13	28.28	27.25	27.43
2069	NYSE	TSE	Mon, Aug 29, 2022	28.51	28.76	28.08	28.11
2068	NYSE	TSE	Fri, Aug 26, 2022	30.41	30.41	28.82	28.87
2067	NYSE	TSE	Thu, Aug 25, 2022	29.48	30.49	29.48	30.26
2066	NYSE	TSE	Wed, Aug 24, 2022	29.74	29.81	29.12	29.34
2065	NYSE	TSE	Tue, Aug 23, 2022	29.25	30.11	29.18	29.80
2064	NYSE	TSE	Mon, Aug 22, 2022	29.52	29.52	28.41	28.73
2063	NYSE	TSE	Fri, Aug 19, 2022	31.10	31.15	29.75	29.83
2062	NYSE	TSE	Thu, Aug 18, 2022	31.00	31.72	31.00	31.44
2061	NYSE	TSE	Wed, Aug 17, 2022	32.25	32.25	31.00	31.32
2060	NYSE	TSE	Tue, Aug 16, 2022	31.05	32.98	30.82	32.50
2059	NYSE	TSE	Mon, Aug 15, 2022	32.00	32.14	31.03	31.33
2058	NYSE	TSE	Fri, Aug 12, 2022	30.85	32.29	30.53	32.14
2057	NYSE	TSE	Thu, Aug 11, 2022	30.80	32.06	30.38	30.57
2056	NYSE	TSE	Wed, Aug 10, 2022	31.05	32.25	30.66	31.24
2055	NYSE	TSE	Tue, Aug 9, 2022	29.39	31.16	28.20	30.28
2054	NYSE	TSE	Mon, Aug 8, 2022	35.00	35.96	35.00	35.12
2053	NYSE	TSE	Fri, Aug 5, 2022	33.99	34.79	33.99	34.75
2052	NYSE	TSE	Thu, Aug 4, 2022	34.39	34.61	33.95	34.45
2051	NYSE	TSE	Wed, Aug 3, 2022	34.38	34.81	34.02	34.60
2050	NYSE	TSE	Tue, Aug 2, 2022	35.25	35.25	34.32	34.34
2049	NYSE	TSE	Mon, Aug 1, 2022	35.51	35.68	34.36	35.33
2048	NYSE	TSE	Fri, Jul 29, 2022	35.60	36.28	35.35	35.77
2047	NYSE	TSE	Thu, Jul 28, 2022	36.15	37.08	35.24	35.50
2046	NYSE	TSE	Wed, Jul 27, 2022	33.59	35.84	33.14	35.69
2045	NYSE	TSE	Tue, Jul 26, 2022	40.00	40.50	33.33	33.52
2044	NYSE	TSE	Mon, Jul 25, 2022	43.60	43.94	42.66	42.97
2043	NYSE	TSE	Fri, Jul 22, 2022	43.36	43.75	42.65	43.13
2042	NYSE	TSE	Thu, Jul 21, 2022	41.96	43.16	41.74	43.03
2041	NYSE	TSE	Wed, Jul 20, 2022	42.96	43.76	42.68	43.05
2040	NYSE	TSE	Tue, Jul 19, 2022	42.29	43.99	41.91	43.01
2039	NYSE	TSE	Mon, Jul 18, 2022	41.57	42.99	41.27	41.60
2038	NYSE	TSE	Fri, Jul 15, 2022	40.21	40.52	39.30	40.46
2037	NYSE	TSE	Thu, Jul 14, 2022	38.22	39.55	38.20	39.34
2036	NYSE	TSE	Wed, Jul 13, 2022	39.90	40.06	39.03	39.23
2035	NYSE	TSE	Tue, Jul 12, 2022	39.43	41.42	39.25	40.38
2034	NYSE	TSE	Mon, Jul 11, 2022	39.60	40.40	39.29	39.54
2033	NYSE	TSE	Fri, Jul 8, 2022	39.86	41.00	39.30	40.11
2032	NYSE	TSE	Thu, Jul 7, 2022	38.20	40.31	38.19	39.72
2031	NYSE	TSE	Wed, Jul 6, 2022	37.38	38.00	36.48	37.67
2030	NYSE	TSE	Tue, Jul 5, 2022	37.53	38.18	36.96	37.62
2029	NYSE	TSE	Fri, Jul 1, 2022	37.99	39.11	36.86	38.77
2028	NYSE	TSE	Thu, Jun 30, 2022	38.44	38.99	37.98	38.46
2027	NYSE	TSE	Wed, Jun 29, 2022	40.05	40.05	38.78	39.27
2026	NYSE	TSE	Tue, Jun 28, 2022	40.84	41.55	39.29	40.23
2025	NYSE	TSE	Mon, Jun 27, 2022	40.37	41.18	40.00	40.19
2024	NYSE	TSE	Fri, Jun 24, 2022	37.90	40.65	37.90	40.20
2023	NYSE	TSE	Thu, Jun 23, 2022	37.01	37.85	36.83	37.73
2022	NYSE	TSE	Wed, Jun 22, 2022	36.23	37.30	35.79	37.14
2021	NYSE	TSE	Tue, Jun 21, 2022	38.51	38.91	37.22	37.43
2020	NYSE	TSE	Fri, Jun 17, 2022	37.03	37.65	35.77	37.43
2019	NYSE	TSE	Thu, Jun 16, 2022	38.40	39.27	36.23	36.98
2018	NYSE	TSE	Wed, Jun 15, 2022	41.38	41.73	39.15	40.18
2017	NYSE	TSE	Tue, Jun 14, 2022	41.39	41.60	40.62	40.84
2016	NYSE	TSE	Mon, Jun 13, 2022	42.39	43.30	40.69	41.26
2015	NYSE	TSE	Fri, Jun 10, 2022	46.50	46.58	43.92	44.08
2014	NYSE	TSE	Thu, Jun 9, 2022	47.84	48.37	47.26	47.68
2013	NYSE	TSE	Wed, Jun 8, 2022	47.85	48.60	47.57	48.23
2012	NYSE	TSE	Tue, Jun 7, 2022	47.53	48.58	47.02	48.51
2011	NYSE	TSE	Mon, Jun 6, 2022	47.96	48.52	47.49	48.11
2010	NYSE	TSE	Fri, Jun 3, 2022	48.52	48.64	46.96	47.54
2009	NYSE	TSE	Thu, Jun 2, 2022	47.69	49.29	47.62	48.99
2008	NYSE	TSE	Wed, Jun 1, 2022	47.64	47.86	46.46	47.26
2007	NYSE	TSE	Tue, May 31, 2022	46.74	48.16	46.39	47.29
2006	NYSE	TSE	Fri, May 27, 2022	46.44	47.34	46.44	47.09
2005	NYSE	TSE	Thu, May 26, 2022	45.51	46.57	45.30	46.44
2004	NYSE	TSE	Wed, May 25, 2022	43.53	45.17	42.89	44.95
2003	NYSE	TSE	Tue, May 24, 2022	44.18	44.42	42.56	43.86
2002	NYSE	TSE	Mon, May 23, 2022	44.52	45.31	43.85	44.30
2001	NYSE	TSE	Fri, May 20, 2022	45.98	46.65	42.86	43.89
2000	NYSE	TSE	Thu, May 19, 2022	44.93	46.34	44.42	45.48
1999	NYSE	TSE	Wed, May 18, 2022	45.57	46.98	45.14	45.54
1998	NYSE	TSE	Tue, May 17, 2022	45.61	46.52	45.30	46.08
1997	NYSE	TSE	Mon, May 16, 2022	42.19	44.31	41.95	43.89
1996	NYSE	TSE	Fri, May 13, 2022	42.39	43.36	42.25	42.72
1995	NYSE	TSE	Thu, May 12, 2022	42.91	42.96	40.72	41.63
1994	NYSE	TSE	Wed, May 11, 2022	42.39	44.14	42.00	43.67
1993	NYSE	TSE	Tue, May 10, 2022	44.44	44.55	40.91	42.43
1992	NYSE	TSE	Mon, May 9, 2022	44.53	45.23	43.40	43.74
1991	NYSE	TSE	Fri, May 6, 2022	46.68	47.18	45.30	45.84
1990	NYSE	TSE	Thu, May 5, 2022	49.59	49.98	46.30	46.85
1989	NYSE	TSE	Wed, May 4, 2022	49.73	51.38	49.13	51.18
1988	NYSE	TSE	Tue, May 3, 2022	47.95	50.07	47.95	49.75
1987	NYSE	TSE	Mon, May 2, 2022	47.64	48.37	46.30	47.75
1986	NYSE	TSE	Fri, Apr 29, 2022	48.01	49.44	47.29	47.45
1985	NYSE	TSE	Thu, Apr 28, 2022	46.42	47.75	45.80	47.71
1984	NYSE	TSE	Wed, Apr 27, 2022	46.00	47.60	45.65	45.86
1983	NYSE	TSE	Tue, Apr 26, 2022	48.82	49.07	45.79	45.84
1982	NYSE	TSE	Mon, Apr 25, 2022	49.91	49.91	47.60	49.21
1981	NYSE	TSE	Fri, Apr 22, 2022	51.44	52.35	50.46	50.76
1980	NYSE	TSE	Thu, Apr 21, 2022	53.50	53.93	51.64	51.83
1979	NYSE	TSE	Wed, Apr 20, 2022	51.61	53.31	51.61	52.42
1978	NYSE	TSE	Tue, Apr 19, 2022	49.51	51.75	49.51	51.45
1977	NYSE	TSE	Mon, Apr 18, 2022	50.00	50.82	49.32	49.57
1976	NYSE	TSE	Thu, Apr 14, 2022	49.64	51.00	49.64	50.01
1975	NYSE	TSE	Wed, Apr 13, 2022	47.09	49.57	47.09	49.52
1974	NYSE	TSE	Tue, Apr 12, 2022	46.84	48.51	46.68	46.95
1973	NYSE	TSE	Mon, Apr 11, 2022	46.35	47.91	46.08	46.56
1972	NYSE	TSE	Fri, Apr 8, 2022	45.96	47.14	45.74	46.19
1971	NYSE	TSE	Thu, Apr 7, 2022	45.43	46.02	44.40	45.76
1970	NYSE	TSE	Wed, Apr 6, 2022	46.84	47.27	45.42	45.57
1969	NYSE	TSE	Tue, Apr 5, 2022	48.44	49.34	47.31	47.19
1968	NYSE	TSE	Mon, Apr 4, 2022	47.98	49.10	46.89	48.52
1967	NYSE	TSE	Fri, Apr 1, 2022	48.42	49.03	47.86	48.02
1966	NYSE	TSE	Thu, Mar 31, 2022	48.50	49.07	47.58	47.92
1965	NYSE	TSE	Wed, Mar 30, 2022	50.20	50.31	48.52	48.66
1964	NYSE	TSE	Tue, Mar 29, 2022	49.21	50.89	49.21	50.02
1963	NYSE	TSE	Mon, Mar 28, 2022	49.01	49.01	47.47	48.89
1962	NYSE	TSE	Fri, Mar 25, 2022	49.33	49.33	47.84	49.06
1961	NYSE	TSE	Thu, Mar 24, 2022	48.37	49.25	48.07	49.09
1960	NYSE	TSE	Wed, Mar 23, 2022	49.02	49.36	48.08	48.14
1959	NYSE	TSE	Tue, Mar 22, 2022	50.00	50.86	48.53	48.91
1958	NYSE	TSE	Mon, Mar 21, 2022	49.00	50.67	48.62	49.48
1957	NYSE	TSE	Fri, Mar 18, 2022	47.38	48.60	46.63	47.84
1956	NYSE	TSE	Thu, Mar 17, 2022	47.00	48.43	47.00	47.43
1955	NYSE	TSE	Wed, Mar 16, 2022	46.28	47.75	46.00	47.54
1954	NYSE	TSE	Tue, Mar 15, 2022	47.18	47.73	44.48	45.24
1953	NYSE	TSE	Mon, Mar 14, 2022	47.21	48.15	45.99	46.98
1952	NYSE	TSE	Fri, Mar 11, 2022	48.60	49.27	46.26	46.36
1951	NYSE	TSE	Thu, Mar 10, 2022	47.53	48.54	46.87	48.10
1950	NYSE	TSE	Wed, Mar 9, 2022	47.92	48.60	47.26	48.05
1949	NYSE	TSE	Tue, Mar 8, 2022	44.21	47.23	43.24	46.42
1948	NYSE	TSE	Mon, Mar 7, 2022	47.11	47.11	43.31	43.81
1947	NYSE	TSE	Fri, Mar 4, 2022	48.45	48.75	46.28	47.24
1946	NYSE	TSE	Thu, Mar 3, 2022	49.39	49.89	48.40	49.54
1945	NYSE	TSE	Wed, Mar 2, 2022	48.31	49.73	47.85	49.12
1944	NYSE	TSE	Tue, Mar 1, 2022	51.63	51.77	47.57	47.97
1943	NYSE	TSE	Mon, Feb 28, 2022	52.59	52.59	51.35	51.96
1942	NYSE	TSE	Fri, Feb 25, 2022	51.59	54.09	51.59	53.82
1941	NYSE	TSE	Thu, Feb 24, 2022	50.81	51.52	49.63	51.32
1940	NYSE	TSE	Wed, Feb 23, 2022	54.47	54.76	52.15	52.26
1939	NYSE	TSE	Tue, Feb 22, 2022	55.24	55.81	53.50	54.05
1938	NYSE	TSE	Fri, Feb 18, 2022	56.13	56.81	55.00	55.88
1937	NYSE	TSE	Thu, Feb 17, 2022	58.06	58.70	56.16	56.65
1936	NYSE	TSE	Wed, Feb 16, 2022	58.70	59.29	57.82	58.64
1935	NYSE	TSE	Tue, Feb 15, 2022	56.55	58.84	56.21	58.35
1934	NYSE	TSE	Mon, Feb 14, 2022	57.88	58.55	55.36	56.28
1933	NYSE	TSE	Fri, Feb 11, 2022	58.49	59.07	57.07	57.79
1932	NYSE	TSE	Thu, Feb 10, 2022	57.49	59.73	57.31	58.44
1931	NYSE	TSE	Wed, Feb 9, 2022	56.15	59.68	56.02	57.78
1930	NYSE	TSE	Tue, Feb 8, 2022	53.00	55.51	53.00	55.51
1929	NYSE	TSE	Mon, Feb 7, 2022	51.71	53.42	51.60	53.01
1928	NYSE	TSE	Fri, Feb 4, 2022	53.53	54.40	51.54	52.10
1927	NYSE	TSE	Thu, Feb 3, 2022	53.49	55.10	53.16	53.33
1926	NYSE	TSE	Wed, Feb 2, 2022	54.69	55.27	53.29	54.17
1925	NYSE	TSE	Tue, Feb 1, 2022	53.64	55.26	53.39	55.01
1924	NYSE	TSE	Mon, Jan 31, 2022	52.26	53.82	51.83	53.54
1923	NYSE	TSE	Fri, Jan 28, 2022	53.57	54.06	51.54	53.15
1922	NYSE	TSE	Thu, Jan 27, 2022	53.39	55.09	53.21	53.77
1921	NYSE	TSE	Wed, Jan 26, 2022	54.59	55.48	52.49	53.04
1920	NYSE	TSE	Tue, Jan 25, 2022	53.11	54.85	52.15	53.75
1919	NYSE	TSE	Mon, Jan 24, 2022	51.10	54.11	50.38	53.89
1918	NYSE	TSE	Fri, Jan 21, 2022	55.51	57.09	53.95	53.98
1917	NYSE	TSE	Thu, Jan 20, 2022	58.20	58.44	55.83	56.04
1916	NYSE	TSE	Wed, Jan 19, 2022	57.86	58.51	56.75	57.79
1915	NYSE	TSE	Tue, Jan 18, 2022	57.07	58.17	56.51	57.12
1914	NYSE	TSE	Fri, Jan 14, 2022	55.09	57.23	54.60	57.20
1913	NYSE	TSE	Thu, Jan 13, 2022	55.78	57.03	55.74	56.09
1912	NYSE	TSE	Wed, Jan 12, 2022	56.59	58.50	55.68	55.74
1911	NYSE	TSE	Tue, Jan 11, 2022	55.67	57.18	55.45	56.90
1910	NYSE	TSE	Mon, Jan 10, 2022	56.57	57.02	55.22	56.09
1909	NYSE	TSE	Fri, Jan 7, 2022	57.05	58.25	56.88	57.15
1908	NYSE	TSE	Thu, Jan 6, 2022	55.55	57.25	54.34	57.02
1907	NYSE	TSE	Wed, Jan 5, 2022	56.50	57.34	54.65	54.81
1906	NYSE	TSE	Tue, Jan 4, 2022	55.24	57.60	55.09	56.31
1905	NYSE	TSE	Mon, Jan 3, 2022	53.37	55.44	53.00	55.03
1904	NYSE	TSE	Fri, Dec 31, 2021	52.29	52.74	51.65	52.46
1903	NYSE	TSE	Thu, Dec 30, 2021	52.50	53.78	52.35	52.43
1902	NYSE	TSE	Wed, Dec 29, 2021	52.65	53.02	52.35	52.62
1901	NYSE	TSE	Tue, Dec 28, 2021	52.82	53.92	52.55	52.66
1900	NYSE	TSE	Mon, Dec 27, 2021	53.30	53.99	52.97	53.20
1899	NYSE	TSE	Thu, Dec 23, 2021	52.46	53.92	52.26	53.68
1898	NYSE	TSE	Wed, Dec 22, 2021	50.60	52.10	50.41	51.97
1897	NYSE	TSE	Tue, Dec 21, 2021	49.10	50.90	49.10	50.62
1896	NYSE	TSE	Mon, Dec 20, 2021	48.85	49.03	47.24	48.65
1895	NYSE	TSE	Fri, Dec 17, 2021	49.64	50.98	48.93	49.88
1894	NYSE	TSE	Thu, Dec 16, 2021	52.00	52.89	49.52	50.01
1893	NYSE	TSE	Wed, Dec 15, 2021	51.16	52.14	49.35	51.61
1892	NYSE	TSE	Tue, Dec 14, 2021	51.04	53.31	50.95	51.73
1891	NYSE	TSE	Mon, Dec 13, 2021	53.25	53.49	51.52	51.61
1890	NYSE	TSE	Fri, Dec 10, 2021	53.72	53.96	52.49	53.49
1889	NYSE	TSE	Thu, Dec 9, 2021	51.76	53.63	51.65	53.14
1888	NYSE	TSE	Wed, Dec 8, 2021	51.83	52.83	51.63	51.69
1887	NYSE	TSE	Tue, Dec 7, 2021	53.27	53.99	51.54	51.78
1886	NYSE	TSE	Mon, Dec 6, 2021	52.16	53.50	51.55	51.72
1885	NYSE	TSE	Fri, Dec 3, 2021	50.45	51.45	49.68	50.67
1884	NYSE	TSE	Thu, Dec 2, 2021	47.15	50.09	46.54	49.74
1883	NYSE	TSE	Wed, Dec 1, 2021	48.91	49.19	46.68	46.79
1882	NYSE	TSE	Tue, Nov 30, 2021	48.55	48.91	46.15	47.23
1881	NYSE	TSE	Mon, Nov 29, 2021	51.05	51.28	49.11	49.52
1880	NYSE	TSE	Fri, Nov 26, 2021	48.54	50.62	48.46	50.17
1879	NYSE	TSE	Wed, Nov 24, 2021	52.77	54.26	51.80	51.81
1878	NYSE	TSE	Tue, Nov 23, 2021	52.46	54.10	52.26	53.21
1877	NYSE	TSE	Mon, Nov 22, 2021	51.78	53.29	51.57	52.51
1876	NYSE	TSE	Fri, Nov 19, 2021	52.39	52.68	51.39	51.56
1875	NYSE	TSE	Thu, Nov 18, 2021	54.72	55.17	53.25	53.36
1874	NYSE	TSE	Wed, Nov 17, 2021	55.74	55.93	54.20	54.54
1873	NYSE	TSE	Tue, Nov 16, 2021	58.09	58.26	56.20	56.42
1872	NYSE	TSE	Mon, Nov 15, 2021	58.40	58.40	56.65	57.83
1871	NYSE	TSE	Fri, Nov 12, 2021	57.05	58.75	56.62	58.57
1870	NYSE	TSE	Thu, Nov 11, 2021	54.99	57.23	54.99	57.08
1869	NYSE	TSE	Wed, Nov 10, 2021	55.24	56.46	53.82	54.32
1868	NYSE	TSE	Tue, Nov 9, 2021	54.99	56.45	54.51	55.99
1867	NYSE	TSE	Mon, Nov 8, 2021	59.55	60.00	54.68	54.84
1866	NYSE	TSE	Fri, Nov 5, 2021	58.06	59.58	57.46	59.28
1865	NYSE	TSE	Thu, Nov 4, 2021	58.11	58.33	56.25	57.27
1864	NYSE	TSE	Wed, Nov 3, 2021	56.40	58.42	56.13	57.91
1863	NYSE	TSE	Tue, Nov 2, 2021	56.73	57.47	55.83	56.95
1862	NYSE	TSE	Mon, Nov 1, 2021	56.35	57.67	56.09	56.80
1861	NYSE	TSE	Fri, Oct 29, 2021	57.42	57.90	55.75	56.06
1860	NYSE	TSE	Thu, Oct 28, 2021	56.07	57.59	55.55	57.56
1859	NYSE	TSE	Wed, Oct 27, 2021	58.05	58.49	55.70	55.76
1858	NYSE	TSE	Tue, Oct 26, 2021	60.39	61.63	58.69	58.74
1857	NYSE	TSE	Mon, Oct 25, 2021	57.68	60.11	57.17	60.07
1856	NYSE	TSE	Fri, Oct 22, 2021	56.86	57.75	56.47	57.07
1855	NYSE	TSE	Thu, Oct 21, 2021	55.91	56.54	54.63	56.34
1854	NYSE	TSE	Wed, Oct 20, 2021	55.42	56.84	55.42	56.58
1853	NYSE	TSE	Tue, Oct 19, 2021	56.06	56.24	54.88	55.52
1852	NYSE	TSE	Mon, Oct 18, 2021	54.39	56.20	54.21	55.94
1851	NYSE	TSE	Fri, Oct 15, 2021	56.83	56.99	54.94	54.94
1850	NYSE	TSE	Thu, Oct 14, 2021	55.72	56.69	55.26	55.59
1849	NYSE	TSE	Wed, Oct 13, 2021	55.96	55.96	54.08	54.92
1848	NYSE	TSE	Tue, Oct 12, 2021	55.75	55.87	54.54	55.70
1847	NYSE	TSE	Mon, Oct 11, 2021	57.00	57.50	55.33	55.34
1846	NYSE	TSE	Fri, Oct 8, 2021	58.01	58.08	56.26	56.56
1845	NYSE	TSE	Thu, Oct 7, 2021	56.18	57.97	56.10	57.57
1844	NYSE	TSE	Wed, Oct 6, 2021	56.07	56.60	54.46	55.47
1843	NYSE	TSE	Tue, Oct 5, 2021	56.52	57.87	55.52	57.37
1842	NYSE	TSE	Mon, Oct 4, 2021	57.38	58.68	55.92	56.32
1841	NYSE	TSE	Fri, Oct 1, 2021	54.18	57.62	54.18	57.29
1840	NYSE	TSE	Thu, Sep 30, 2021	55.51	55.60	53.93	53.98
1839	NYSE	TSE	Wed, Sep 29, 2021	55.73	56.14	54.66	55.08
1838	NYSE	TSE	Tue, Sep 28, 2021	55.61	56.31	53.87	55.69
1837	NYSE	TSE	Mon, Sep 27, 2021	52.98	56.76	52.98	55.70
1836	NYSE	TSE	Fri, Sep 24, 2021	53.02	54.19	52.54	52.57
1835	NYSE	TSE	Thu, Sep 23, 2021	52.60	54.33	52.60	53.36
1834	NYSE	TSE	Wed, Sep 22, 2021	49.65	52.76	49.12	52.11
1833	NYSE	TSE	Tue, Sep 21, 2021	47.66	48.24	46.69	48.10
1832	NYSE	TSE	Mon, Sep 20, 2021	46.04	47.29	45.70	47.02
1831	NYSE	TSE	Fri, Sep 17, 2021	48.23	48.48	46.95	47.82
1830	NYSE	TSE	Thu, Sep 16, 2021	49.34	49.34	47.95	48.25
1829	NYSE	TSE	Wed, Sep 15, 2021	47.63	49.39	47.63	49.37
1828	NYSE	TSE	Tue, Sep 14, 2021	49.44	49.44	47.45	47.56
1827	NYSE	TSE	Mon, Sep 13, 2021	49.27	49.69	48.66	49.24
1826	NYSE	TSE	Fri, Sep 10, 2021	49.65	50.41	48.36	48.46
1825	NYSE	TSE	Thu, Sep 9, 2021	48.61	49.99	47.98	49.15
1824	NYSE	TSE	Wed, Sep 8, 2021	51.20	51.35	48.68	48.86
1823	NYSE	TSE	Tue, Sep 7, 2021	51.80	52.24	51.05	51.35
1822	NYSE	TSE	Fri, Sep 3, 2021	52.11	52.18	51.17	51.92
1821	NYSE	TSE	Thu, Sep 2, 2021	52.17	52.81	51.95	52.15
1820	NYSE	TSE	Wed, Sep 1, 2021	52.06	52.41	50.96	52.10
1819	NYSE	TSE	Tue, Aug 31, 2021	52.00	52.38	51.48	51.93
1818	NYSE	TSE	Mon, Aug 30, 2021	51.90	52.63	51.32	52.04
1817	NYSE	TSE	Fri, Aug 27, 2021	48.99	51.73	48.99	51.67
1816	NYSE	TSE	Thu, Aug 26, 2021	48.98	49.41	48.41	48.75
1815	NYSE	TSE	Wed, Aug 25, 2021	48.53	49.44	47.84	49.01
1814	NYSE	TSE	Tue, Aug 24, 2021	47.53	49.21	47.44	48.71
1813	NYSE	TSE	Mon, Aug 23, 2021	46.00	47.27	45.64	47.09
1812	NYSE	TSE	Fri, Aug 20, 2021	44.94	45.72	44.20	45.37
1811	NYSE	TSE	Thu, Aug 19, 2021	46.23	46.67	44.75	45.06
1810	NYSE	TSE	Wed, Aug 18, 2021	48.39	49.03	47.10	47.17
1809	NYSE	TSE	Tue, Aug 17, 2021	48.85	49.12	47.76	48.54
1808	NYSE	TSE	Mon, Aug 16, 2021	50.30	50.44	48.67	49.63
1807	NYSE	TSE	Fri, Aug 13, 2021	51.85	51.85	50.61	51.03
1806	NYSE	TSE	Thu, Aug 12, 2021	53.08	53.38	51.50	51.79
1805	NYSE	TSE	Wed, Aug 11, 2021	53.71	53.89	52.64	53.26
1804	NYSE	TSE	Tue, Aug 10, 2021	52.25	53.93	52.00	53.58
1803	NYSE	TSE	Mon, Aug 9, 2021	52.75	52.75	51.20	52.34
1802	NYSE	TSE	Fri, Aug 6, 2021	51.65	52.57	51.05	52.25
1801	NYSE	TSE	Thu, Aug 5, 2021	53.01	53.59	49.37	50.27
1800	NYSE	TSE	Wed, Aug 4, 2021	53.61	54.21	52.30	52.52
1799	NYSE	TSE	Tue, Aug 3, 2021	53.61	54.23	51.76	54.14
1798	NYSE	TSE	Mon, Aug 2, 2021	54.57	56.39	53.19	53.21
1797	NYSE	TSE	Fri, Jul 30, 2021	54.63	55.77	53.56	54.36
1796	NYSE	TSE	Thu, Jul 29, 2021	54.68	55.25	54.21	54.55
1795	NYSE	TSE	Wed, Jul 28, 2021	52.97	54.52	52.10	53.83
1794	NYSE	TSE	Tue, Jul 27, 2021	52.89	53.55	51.98	52.61
1793	NYSE	TSE	Mon, Jul 26, 2021	52.42	53.71	52.35	53.60
1792	NYSE	TSE	Fri, Jul 23, 2021	52.39	52.84	51.36	52.00
1791	NYSE	TSE	Thu, Jul 22, 2021	53.11	53.11	51.68	51.99
1790	NYSE	TSE	Wed, Jul 21, 2021	52.90	53.86	52.20	52.74
1789	NYSE	TSE	Tue, Jul 20, 2021	50.45	51.61	48.66	51.13
1788	NYSE	TSE	Mon, Jul 19, 2021	50.04	51.42	49.06	50.10
1787	NYSE	TSE	Fri, Jul 16, 2021	55.44	55.49	51.29	51.60
1786	NYSE	TSE	Thu, Jul 15, 2021	55.44	56.26	54.77	54.90
1785	NYSE	TSE	Wed, Jul 14, 2021	57.39	58.49	55.84	56.18
1784	NYSE	TSE	Tue, Jul 13, 2021	57.86	58.64	56.54	57.44
1783	NYSE	TSE	Mon, Jul 12, 2021	57.33	58.60	56.64	58.43
1782	NYSE	TSE	Fri, Jul 9, 2021	57.33	58.79	57.02	58.00
1781	NYSE	TSE	Thu, Jul 8, 2021	55.18	57.10	54.28	56.11
1780	NYSE	TSE	Wed, Jul 7, 2021	56.03	57.27	54.67	56.88
1779	NYSE	TSE	Tue, Jul 6, 2021	58.06	58.44	55.72	56.42
1778	NYSE	TSE	Fri, Jul 2, 2021	58.89	58.91	57.92	58.03
1777	NYSE	TSE	Thu, Jul 1, 2021	60.84	61.10	58.67	58.67
1776	NYSE	TSE	Wed, Jun 30, 2021	58.26	60.06	58.26	59.84
1775	NYSE	TSE	Tue, Jun 29, 2021	58.84	59.41	58.44	58.86
1774	NYSE	TSE	Mon, Jun 28, 2021	58.83	59.37	57.51	58.29
1773	NYSE	TSE	Fri, Jun 25, 2021	58.62	60.53	58.05	59.06
1772	NYSE	TSE	Thu, Jun 24, 2021	58.71	58.71	57.22	58.05
1771	NYSE	TSE	Wed, Jun 23, 2021	58.16	58.81	57.87	58.21
1770	NYSE	TSE	Tue, Jun 22, 2021	58.60	58.69	57.39	57.97
1769	NYSE	TSE	Mon, Jun 21, 2021	57.19	58.90	57.19	58.47
1768	NYSE	TSE	Fri, Jun 18, 2021	56.48	57.44	55.59	56.24
1767	NYSE	TSE	Thu, Jun 17, 2021	59.58	60.08	55.87	57.52
1766	NYSE	TSE	Wed, Jun 16, 2021	62.29	62.29	59.30	60.09
1765	NYSE	TSE	Tue, Jun 15, 2021	62.31	62.63	60.41	62.32
1764	NYSE	TSE	Mon, Jun 14, 2021	64.00	64.51	61.88	62.40
1763	NYSE	TSE	Fri, Jun 11, 2021	64.45	65.16	62.50	63.73
1762	NYSE	TSE	Thu, Jun 10, 2021	65.61	66.00	63.71	63.89
1761	NYSE	TSE	Wed, Jun 9, 2021	65.84	66.19	64.76	64.87
1760	NYSE	TSE	Tue, Jun 8, 2021	65.08	66.51	63.96	65.90
1759	NYSE	TSE	Mon, Jun 7, 2021	66.61	67.47	65.12	65.18
1758	NYSE	TSE	Fri, Jun 4, 2021	67.13	67.42	66.12	67.03
1757	NYSE	TSE	Thu, Jun 3, 2021	67.01	67.01	65.39	66.99
1756	NYSE	TSE	Wed, Jun 2, 2021	68.20	68.50	66.48	67.35
1755	NYSE	TSE	Tue, Jun 1, 2021	66.45	67.99	65.52	67.92
1754	NYSE	TSE	Fri, May 28, 2021	65.71	65.99	64.04	64.94
1753	NYSE	TSE	Thu, May 27, 2021	64.94	65.51	64.16	65.10
1752	NYSE	TSE	Wed, May 26, 2021	64.64	65.01	62.63	63.94
1751	NYSE	TSE	Tue, May 25, 2021	66.63	67.29	64.41	64.52
1750	NYSE	TSE	Mon, May 24, 2021	67.08	67.15	65.74	66.66
1749	NYSE	TSE	Fri, May 21, 2021	64.59	66.66	64.38	66.01
1748	NYSE	TSE	Thu, May 20, 2021	64.29	64.40	62.43	63.72
1747	NYSE	TSE	Wed, May 19, 2021	64.86	65.27	62.54	64.29
1746	NYSE	TSE	Tue, May 18, 2021	69.50	69.73	66.34	66.45
1745	NYSE	TSE	Mon, May 17, 2021	67.91	69.48	67.15	69.39
1744	NYSE	TSE	Fri, May 14, 2021	66.64	67.97	65.95	67.75
1743	NYSE	TSE	Thu, May 13, 2021	64.62	66.69	63.99	65.82
1742	NYSE	TSE	Wed, May 12, 2021	67.89	68.39	64.03	64.39
1741	NYSE	TSE	Tue, May 11, 2021	64.71	68.12	63.53	67.92
1740	NYSE	TSE	Mon, May 10, 2021	68.05	69.46	65.68	65.73
1739	NYSE	TSE	Fri, May 7, 2021	69.44	70.25	66.91	68.13
1738	NYSE	TSE	Thu, May 6, 2021	67.73	68.99	65.32	68.66
1737	NYSE	TSE	Wed, May 5, 2021	66.43	68.87	66.15	67.90
1736	NYSE	TSE	Tue, May 4, 2021	63.28	65.42	61.88	65.32
1735	NYSE	TSE	Mon, May 3, 2021	62.84	64.55	61.88	63.53
1734	NYSE	TSE	Fri, Apr 30, 2021	62.64	63.64	61.60	61.91
1733	NYSE	TSE	Thu, Apr 29, 2021	63.63	64.97	62.69	63.19
1732	NYSE	TSE	Wed, Apr 28, 2021	63.26	64.04	62.58	63.63
1731	NYSE	TSE	Tue, Apr 27, 2021	62.83	63.46	62.24	63.36
1730	NYSE	TSE	Mon, Apr 26, 2021	63.63	64.51	62.99	63.38
1729	NYSE	TSE	Fri, Apr 23, 2021	61.62	64.24	61.45	63.45
1728	NYSE	TSE	Thu, Apr 22, 2021	64.18	64.31	61.26	61.26
1727	NYSE	TSE	Wed, Apr 21, 2021	61.79	64.80	61.59	64.12
1726	NYSE	TSE	Tue, Apr 20, 2021	64.20	64.28	61.26	62.22
1725	NYSE	TSE	Mon, Apr 19, 2021	65.63	65.75	63.75	64.36
1724	NYSE	TSE	Fri, Apr 16, 2021	66.72	67.13	65.11	65.65
1723	NYSE	TSE	Thu, Apr 15, 2021	66.24	66.24	63.80	65.80
1722	NYSE	TSE	Wed, Apr 14, 2021	63.72	66.01	63.72	65.70
1721	NYSE	TSE	Tue, Apr 13, 2021	65.47	65.48	62.85	63.45
1720	NYSE	TSE	Mon, Apr 12, 2021	64.46	65.33	64.25	65.28
1719	NYSE	TSE	Fri, Apr 9, 2021	63.70	64.68	63.33	64.39
1718	NYSE	TSE	Thu, Apr 8, 2021	64.00	64.49	61.27	63.77
1717	NYSE	TSE	Wed, Apr 7, 2021	64.12	64.63	62.92	63.85
1716	NYSE	TSE	Tue, Apr 6, 2021	65.03	66.36	64.52	64.62
1715	NYSE	TSE	Mon, Apr 5, 2021	65.43	66.64	64.75	65.20
1714	NYSE	TSE	Thu, Apr 1, 2021	64.02	65.00	63.15	64.88
1713	NYSE	TSE	Wed, Mar 31, 2021	64.15	65.34	62.91	63.67
1712	NYSE	TSE	Tue, Mar 30, 2021	63.09	65.54	62.18	63.85
1711	NYSE	TSE	Mon, Mar 29, 2021	65.00	66.70	63.02	63.12
1710	NYSE	TSE	Fri, Mar 26, 2021	65.63	66.30	64.14	65.48
1709	NYSE	TSE	Thu, Mar 25, 2021	61.00	64.80	60.46	64.21
1708	NYSE	TSE	Wed, Mar 24, 2021	64.12	66.36	62.37	62.45
1707	NYSE	TSE	Tue, Mar 23, 2021	66.28	67.23	61.92	62.95
1706	NYSE	TSE	Mon, Mar 22, 2021	69.51	69.85	66.16	67.30
1705	NYSE	TSE	Fri, Mar 19, 2021	71.80	71.99	67.43	69.50
1704	NYSE	TSE	Thu, Mar 18, 2021	73.32	76.49	71.64	72.11
1703	NYSE	TSE	Wed, Mar 17, 2021	70.95	73.15	70.91	73.02
1702	NYSE	TSE	Tue, Mar 16, 2021	72.50	73.70	70.95	71.55
1701	NYSE	TSE	Mon, Mar 15, 2021	74.25	74.26	70.82	72.84
1700	NYSE	TSE	Fri, Mar 12, 2021	73.30	74.55	72.74	74.31
1699	NYSE	TSE	Thu, Mar 11, 2021	74.20	75.64	72.46	73.20
1698	NYSE	TSE	Wed, Mar 10, 2021	67.92	73.39	67.54	72.74
1697	NYSE	TSE	Tue, Mar 9, 2021	69.80	69.80	67.54	67.74
1696	NYSE	TSE	Mon, Mar 8, 2021	68.01	70.38	67.74	68.95
1695	NYSE	TSE	Fri, Mar 5, 2021	66.34	67.43	64.68	67.07
1694	NYSE	TSE	Thu, Mar 4, 2021	66.51	67.60	62.60	65.17
1693	NYSE	TSE	Wed, Mar 3, 2021	66.86	69.01	66.30	66.43
1692	NYSE	TSE	Tue, Mar 2, 2021	69.26	70.06	66.75	66.77
1691	NYSE	TSE	Mon, Mar 1, 2021	66.48	69.81	66.00	69.39
1690	NYSE	TSE	Fri, Feb 26, 2021	64.46	66.00	61.90	64.71
1689	NYSE	TSE	Thu, Feb 25, 2021	65.82	66.39	64.46	64.67
1688	NYSE	TSE	Wed, Feb 24, 2021	64.92	67.60	63.95	66.35
1687	NYSE	TSE	Tue, Feb 23, 2021	64.01	64.85	62.29	64.46
1686	NYSE	TSE	Mon, Feb 22, 2021	62.00	65.37	61.80	64.60
1685	NYSE	TSE	Fri, Feb 19, 2021	59.97	62.78	59.97	62.63
1684	NYSE	TSE	Thu, Feb 18, 2021	60.71	61.42	59.25	59.64
1683	NYSE	TSE	Wed, Feb 17, 2021	60.73	61.67	59.09	61.06
1682	NYSE	TSE	Tue, Feb 16, 2021	59.70	61.85	59.43	61.45
1681	NYSE	TSE	Fri, Feb 12, 2021	59.00	59.66	57.93	59.05
1680	NYSE	TSE	Thu, Feb 11, 2021	57.65	58.84	57.03	58.84
1679	NYSE	TSE	Wed, Feb 10, 2021	57.24	57.99	55.74	57.43
1678	NYSE	TSE	Tue, Feb 9, 2021	57.40	57.66	55.68	56.80
1677	NYSE	TSE	Mon, Feb 8, 2021	56.60	57.66	56.60	56.93
1676	NYSE	TSE	Fri, Feb 5, 2021	53.59	56.57	53.44	55.82
1675	NYSE	TSE	Thu, Feb 4, 2021	54.14	55.45	52.26	53.06
1674	NYSE	TSE	Wed, Feb 3, 2021	53.12	53.58	52.00	53.14
1673	NYSE	TSE	Tue, Feb 2, 2021	54.37	54.71	52.10	53.62
1672	NYSE	TSE	Mon, Feb 1, 2021	51.41	53.61	51.13	53.42
1671	NYSE	TSE	Fri, Jan 29, 2021	52.60	53.06	50.01	50.83
1670	NYSE	TSE	Thu, Jan 28, 2021	53.31	53.75	52.00	52.55
1669	NYSE	TSE	Wed, Jan 27, 2021	51.75	54.08	50.02	52.42
1668	NYSE	TSE	Tue, Jan 26, 2021	54.95	55.00	53.46	53.77
1667	NYSE	TSE	Mon, Jan 25, 2021	55.09	55.38	52.62	54.29
1666	NYSE	TSE	Fri, Jan 22, 2021	54.11	55.48	53.44	55.42
1665	NYSE	TSE	Thu, Jan 21, 2021	56.81	57.15	54.95	55.11
1664	NYSE	TSE	Wed, Jan 20, 2021	56.39	56.87	55.52	56.09
1663	NYSE	TSE	Tue, Jan 19, 2021	55.71	56.25	54.65	55.88
1662	NYSE	TSE	Fri, Jan 15, 2021	54.81	56.46	54.20	54.83
1661	NYSE	TSE	Thu, Jan 14, 2021	55.53	57.24	54.92	56.21
1660	NYSE	TSE	Wed, Jan 13, 2021	56.93	57.28	55.14	55.37
1659	NYSE	TSE	Tue, Jan 12, 2021	54.72	57.40	54.43	57.24
1658	NYSE	TSE	Mon, Jan 11, 2021	53.30	55.31	53.18	54.58
1657	NYSE	TSE	Fri, Jan 8, 2021	54.56	54.89	53.42	54.63
1656	NYSE	TSE	Thu, Jan 7, 2021	55.56	56.21	53.82	54.93
1655	NYSE	TSE	Wed, Jan 6, 2021	52.75	55.64	52.75	54.85
1654	NYSE	TSE	Tue, Jan 5, 2021	49.87	52.71	49.81	51.59
1653	NYSE	TSE	Mon, Jan 4, 2021	51.75	52.15	49.24	49.76
1652	NYSE	TSE	Thu, Dec 31, 2020	51.07	52.14	50.95	51.21
1651	NYSE	TSE	Wed, Dec 30, 2020	50.59	52.10	50.59	51.65
1650	NYSE	TSE	Tue, Dec 29, 2020	51.02	51.46	48.70	50.00
1649	NYSE	TSE	Mon, Dec 28, 2020	52.11	52.69	51.05	51.20
1648	NYSE	TSE	Thu, Dec 24, 2020	50.94	51.16	50.13	50.97
1647	NYSE	TSE	Wed, Dec 23, 2020	48.99	51.31	48.70	50.85
1646	NYSE	TSE	Tue, Dec 22, 2020	47.84	48.75	47.39	48.61
1645	NYSE	TSE	Mon, Dec 21, 2020	46.52	48.22	46.15	47.50
1644	NYSE	TSE	Fri, Dec 18, 2020	47.97	48.45	46.79	47.65
1643	NYSE	TSE	Thu, Dec 17, 2020	45.50	47.86	45.50	47.84
1642	NYSE	TSE	Wed, Dec 16, 2020	43.75	45.11	43.59	45.05
1641	NYSE	TSE	Tue, Dec 15, 2020	42.28	43.78	42.10	43.75
1640	NYSE	TSE	Mon, Dec 14, 2020	44.97	44.97	41.84	42.01
1639	NYSE	TSE	Fri, Dec 11, 2020	43.23	43.73	42.56	43.15
1638	NYSE	TSE	Thu, Dec 10, 2020	43.16	44.42	43.16	43.77
1637	NYSE	TSE	Wed, Dec 9, 2020	44.39	45.08	43.25	43.75
1636	NYSE	TSE	Tue, Dec 8, 2020	42.93	44.30	42.93	44.04
1635	NYSE	TSE	Mon, Dec 7, 2020	43.50	43.82	42.63	43.44
1634	NYSE	TSE	Fri, Dec 4, 2020	40.38	43.16	40.17	43.13
1633	NYSE	TSE	Thu, Dec 3, 2020	40.40	40.84	39.87	40.09
1632	NYSE	TSE	Wed, Dec 2, 2020	38.25	40.55	38.09	40.33
1631	NYSE	TSE	Tue, Dec 1, 2020	39.01	39.31	38.10	38.84
1630	NYSE	TSE	Mon, Nov 30, 2020	39.46	39.58	37.88	37.99
1629	NYSE	TSE	Fri, Nov 27, 2020	40.13	40.46	39.54	39.87
1628	NYSE	TSE	Wed, Nov 25, 2020	40.47	40.71	39.75	40.09
1627	NYSE	TSE	Tue, Nov 24, 2020	40.44	41.65	40.15	41.05
1626	NYSE	TSE	Mon, Nov 23, 2020	38.92	39.63	38.66	39.47
1625	NYSE	TSE	Fri, Nov 20, 2020	38.33	38.80	38.17	38.46
1624	NYSE	TSE	Thu, Nov 19, 2020	38.45	39.05	37.65	38.89
1623	NYSE	TSE	Wed, Nov 18, 2020	40.75	40.95	38.55	38.56
1622	NYSE	TSE	Tue, Nov 17, 2020	38.50	39.63	37.98	39.55
1621	NYSE	TSE	Mon, Nov 16, 2020	39.39	39.88	38.50	39.19
1620	NYSE	TSE	Fri, Nov 13, 2020	37.50	38.69	37.47	38.55
1619	NYSE	TSE	Thu, Nov 12, 2020	38.67	39.11	35.98	37.01
1618	NYSE	TSE	Wed, Nov 11, 2020	40.34	40.45	38.57	39.28
1617	NYSE	TSE	Tue, Nov 10, 2020	38.79	40.63	38.45	39.20
1616	NYSE	TSE	Mon, Nov 9, 2020	40.43	40.96	37.28	37.93
1615	NYSE	TSE	Fri, Nov 6, 2020	37.36	38.17	35.66	36.80
1614	NYSE	TSE	Thu, Nov 5, 2020	32.05	35.75	31.90	35.49
1613	NYSE	TSE	Wed, Nov 4, 2020	33.36	33.57	31.57	31.86
1612	NYSE	TSE	Tue, Nov 3, 2020	34.24	34.40	33.11	34.02
1611	NYSE	TSE	Mon, Nov 2, 2020	32.41	33.50	31.76	33.23
1610	NYSE	TSE	Fri, Oct 30, 2020	31.30	32.32	31.19	31.82
1609	NYSE	TSE	Thu, Oct 29, 2020	31.00	31.96	30.65	31.63
1608	NYSE	TSE	Wed, Oct 28, 2020	31.79	31.99	31.03	31.12
1607	NYSE	TSE	Tue, Oct 27, 2020	33.01	33.18	32.20	32.53
1606	NYSE	TSE	Mon, Oct 26, 2020	33.85	33.88	32.75	33.12
1605	NYSE	TSE	Fri, Oct 23, 2020	33.99	35.44	33.98	34.44
1604	NYSE	TSE	Thu, Oct 22, 2020	32.97	33.59	32.26	33.52
1603	NYSE	TSE	Wed, Oct 21, 2020	33.43	33.62	32.42	32.62
1602	NYSE	TSE	Tue, Oct 20, 2020	33.97	34.68	33.33	33.70
1601	NYSE	TSE	Mon, Oct 19, 2020	33.37	34.25	32.42	33.12
1600	NYSE	TSE	Fri, Oct 16, 2020	31.41	31.93	30.50	30.52
1599	NYSE	TSE	Thu, Oct 15, 2020	29.68	31.09	29.63	31.00
1598	NYSE	TSE	Wed, Oct 14, 2020	29.79	30.65	29.34	30.47
1597	NYSE	TSE	Tue, Oct 13, 2020	29.70	29.70	28.65	29.47
1596	NYSE	TSE	Mon, Oct 12, 2020	30.86	30.86	29.65	29.81
1595	NYSE	TSE	Fri, Oct 9, 2020	29.73	30.24	29.22	29.43
1594	NYSE	TSE	Thu, Oct 8, 2020	29.20	29.72	29.06	29.44
1593	NYSE	TSE	Wed, Oct 7, 2020	27.77	29.33	27.75	29.00
1592	NYSE	TSE	Tue, Oct 6, 2020	29.53	30.16	27.57	27.38
1591	NYSE	TSE	Mon, Oct 5, 2020	26.97	28.15	26.83	27.52
1590	NYSE	TSE	Fri, Oct 2, 2020	25.00	27.07	24.92	26.60
1589	NYSE	TSE	Thu, Oct 1, 2020	25.62	25.90	25.03	25.50
1588	NYSE	TSE	Wed, Sep 30, 2020	25.85	26.96	25.43	25.64
1587	NYSE	TSE	Tue, Sep 29, 2020	26.33	26.67	25.63	25.79
1586	NYSE	TSE	Mon, Sep 28, 2020	25.44	26.87	25.44	26.51
1585	NYSE	TSE	Fri, Sep 25, 2020	24.98	25.46	24.68	25.09
1584	NYSE	TSE	Thu, Sep 24, 2020	25.52	25.83	24.94	25.14
1583	NYSE	TSE	Wed, Sep 23, 2020	26.22	26.67	25.60	25.64
1582	NYSE	TSE	Tue, Sep 22, 2020	27.16	27.19	26.00	26.42
1581	NYSE	TSE	Mon, Sep 21, 2020	28.39	28.39	26.30	26.87
1580	NYSE	TSE	Fri, Sep 18, 2020	29.00	29.24	27.75	28.56
1579	NYSE	TSE	Thu, Sep 17, 2020	27.15	29.64	26.56	29.00
1578	NYSE	TSE	Wed, Sep 16, 2020	25.82	27.22	25.74	26.74
1577	NYSE	TSE	Tue, Sep 15, 2020	26.04	26.19	25.34	25.85
1576	NYSE	TSE	Mon, Sep 14, 2020	25.77	25.90	25.51	25.78
1575	NYSE	TSE	Fri, Sep 11, 2020	25.46	25.99	25.17	25.45
1574	NYSE	TSE	Thu, Sep 10, 2020	26.31	26.46	25.28	25.30
1573	NYSE	TSE	Wed, Sep 9, 2020	25.62	26.43	25.00	26.32
1572	NYSE	TSE	Tue, Sep 8, 2020	26.96	27.13	25.35	25.45
1571	NYSE	TSE	Fri, Sep 4, 2020	26.21	27.36	25.67	27.06
1570	NYSE	TSE	Thu, Sep 3, 2020	26.65	26.96	25.66	25.97
1569	NYSE	TSE	Wed, Sep 2, 2020	25.88	26.62	25.62	26.59
1568	NYSE	TSE	Tue, Sep 1, 2020	24.75	25.75	24.51	25.73
1567	NYSE	TSE	Mon, Aug 31, 2020	26.18	26.18	24.90	24.91
1566	NYSE	TSE	Fri, Aug 28, 2020	25.75	26.22	25.42	26.14
1565	NYSE	TSE	Thu, Aug 27, 2020	26.00	26.27	25.31	25.86
1564	NYSE	TSE	Wed, Aug 26, 2020	25.78	26.30	25.36	25.87
1563	NYSE	TSE	Tue, Aug 25, 2020	26.21	26.74	25.57	25.95
1562	NYSE	TSE	Mon, Aug 24, 2020	24.84	26.49	24.71	26.35
1561	NYSE	TSE	Fri, Aug 21, 2020	24.48	24.69	24.30	24.50
1560	NYSE	TSE	Thu, Aug 20, 2020	24.66	24.99	24.39	24.80
1559	NYSE	TSE	Wed, Aug 19, 2020	24.84	25.55	24.50	24.96
1558	NYSE	TSE	Tue, Aug 18, 2020	25.35	25.64	24.58	24.84
1557	NYSE	TSE	Mon, Aug 17, 2020	26.36	26.64	25.47	25.51
1556	NYSE	TSE	Fri, Aug 14, 2020	26.06	26.64	26.04	26.30
1555	NYSE	TSE	Thu, Aug 13, 2020	26.48	26.68	25.85	26.44
1554	NYSE	TSE	Wed, Aug 12, 2020	26.97	27.05	26.37	26.97
1553	NYSE	TSE	Tue, Aug 11, 2020	26.75	27.54	26.26	26.35
1552	NYSE	TSE	Mon, Aug 10, 2020	25.30	26.18	25.24	26.16
1551	NYSE	TSE	Fri, Aug 7, 2020	23.98	25.21	23.75	25.17
1550	NYSE	TSE	Thu, Aug 6, 2020	24.44	24.69	23.88	24.34
1549	NYSE	TSE	Wed, Aug 5, 2020	23.93	24.93	23.68	24.75
1548	NYSE	TSE	Tue, Aug 4, 2020	22.68	23.38	22.12	23.28
1547	NYSE	TSE	Mon, Aug 3, 2020	22.08	22.97	22.00	22.08
1546	NYSE	TSE	Fri, Jul 31, 2020	21.84	22.48	21.25	21.70
1545	NYSE	TSE	Thu, Jul 30, 2020	24.00	24.99	20.90	22.38
1544	NYSE	TSE	Wed, Jul 29, 2020	25.64	26.93	25.62	26.91
1543	NYSE	TSE	Tue, Jul 28, 2020	26.85	27.25	25.30	25.33
1542	NYSE	TSE	Mon, Jul 27, 2020	25.91	26.91	25.10	26.89
1541	NYSE	TSE	Fri, Jul 24, 2020	24.11	24.31	23.63	23.98
1540	NYSE	TSE	Thu, Jul 23, 2020	24.11	24.67	23.85	24.12
1539	NYSE	TSE	Wed, Jul 22, 2020	24.20	24.42	23.76	24.35
1538	NYSE	TSE	Tue, Jul 21, 2020	23.68	24.29	23.67	24.22
1537	NYSE	TSE	Mon, Jul 20, 2020	23.89	24.16	23.31	23.48
1536	NYSE	TSE	Fri, Jul 17, 2020	24.14	24.65	23.68	23.97
1535	NYSE	TSE	Thu, Jul 16, 2020	24.18	24.74	23.65	24.04
1534	NYSE	TSE	Wed, Jul 15, 2020	23.65	24.34	23.30	24.30
1533	NYSE	TSE	Tue, Jul 14, 2020	22.01	23.10	21.64	23.02
1532	NYSE	TSE	Mon, Jul 13, 2020	22.10	22.57	21.45	22.04
1531	NYSE	TSE	Fri, Jul 10, 2020	20.44	21.87	20.39	21.64
1530	NYSE	TSE	Thu, Jul 9, 2020	20.89	21.10	20.31	20.32
1529	NYSE	TSE	Wed, Jul 8, 2020	21.79	22.05	20.53	20.91
1528	NYSE	TSE	Tue, Jul 7, 2020	22.64	23.05	22.27	21.95
1527	NYSE	TSE	Mon, Jul 6, 2020	23.09	23.27	22.49	23.02
1526	NYSE	TSE	Thu, Jul 2, 2020	22.23	22.83	21.98	22.51
1525	NYSE	TSE	Wed, Jul 1, 2020	22.23	22.55	21.22	21.61
1524	NYSE	TSE	Tue, Jun 30, 2020	21.57	22.26	21.35	22.16
1523	NYSE	TSE	Mon, Jun 29, 2020	21.91	22.52	21.56	21.85
1522	NYSE	TSE	Fri, Jun 26, 2020	21.45	21.54	20.77	21.39
1521	NYSE	TSE	Thu, Jun 25, 2020	20.22	21.76	20.00	21.74
1520	NYSE	TSE	Wed, Jun 24, 2020	22.06	22.26	20.43	20.49
1519	NYSE	TSE	Tue, Jun 23, 2020	22.72	22.89	22.08	22.51
1518	NYSE	TSE	Mon, Jun 22, 2020	22.29	22.59	21.66	22.35
1517	NYSE	TSE	Fri, Jun 19, 2020	22.71	22.82	21.68	22.48
1516	NYSE	TSE	Thu, Jun 18, 2020	21.85	22.96	21.71	22.29
1515	NYSE	TSE	Wed, Jun 17, 2020	22.61	22.87	21.67	22.29
1514	NYSE	TSE	Tue, Jun 16, 2020	24.04	24.20	22.43	22.59
1513	NYSE	TSE	Mon, Jun 15, 2020	21.55	23.24	20.90	22.54
1512	NYSE	TSE	Fri, Jun 12, 2020	21.52	21.90	20.86	21.66
1511	NYSE	TSE	Thu, Jun 11, 2020	22.47	22.55	20.39	20.40
1510	NYSE	TSE	Wed, Jun 10, 2020	24.01	24.24	23.05	23.54
1509	NYSE	TSE	Tue, Jun 9, 2020	24.43	24.59	23.53	24.22
1508	NYSE	TSE	Mon, Jun 8, 2020	25.97	26.23	24.66	25.20
1507	NYSE	TSE	Fri, Jun 5, 2020	25.86	27.43	24.96	25.35
1506	NYSE	TSE	Thu, Jun 4, 2020	22.42	24.22	22.01	24.18
1505	NYSE	TSE	Wed, Jun 3, 2020	22.30	23.39	22.23	22.57
1504	NYSE	TSE	Tue, Jun 2, 2020	21.30	22.00	21.16	21.83
1503	NYSE	TSE	Mon, Jun 1, 2020	20.14	21.65	19.91	21.00
1502	NYSE	TSE	Fri, May 29, 2020	20.27	21.06	20.10	20.58
1501	NYSE	TSE	Thu, May 28, 2020	23.00	23.20	20.50	20.63
1500	NYSE	TSE	Wed, May 27, 2020	22.24	23.48	22.24	22.66
1499	NYSE	TSE	Tue, May 26, 2020	21.78	22.05	21.09	21.50
1498	NYSE	TSE	Fri, May 22, 2020	19.15	21.49	18.42	20.55
1497	NYSE	TSE	Thu, May 21, 2020	19.16	19.42	18.80	19.01
1496	NYSE	TSE	Wed, May 20, 2020	18.82	19.45	18.82	19.28
1495	NYSE	TSE	Tue, May 19, 2020	19.19	19.31	18.36	18.36
1494	NYSE	TSE	Mon, May 18, 2020	18.47	19.53	18.22	19.31
1493	NYSE	TSE	Fri, May 15, 2020	16.90	17.42	16.72	17.40
1492	NYSE	TSE	Thu, May 14, 2020	16.35	17.08	15.76	16.98
1491	NYSE	TSE	Wed, May 13, 2020	18.00	18.02	16.70	16.84
1490	NYSE	TSE	Tue, May 12, 2020	19.60	19.62	18.20	18.20
1489	NYSE	TSE	Mon, May 11, 2020	19.91	20.06	18.67	19.57
1488	NYSE	TSE	Fri, May 8, 2020	19.43	20.52	19.01	20.50
1487	NYSE	TSE	Thu, May 7, 2020	18.84	19.31	17.47	19.00
1486	NYSE	TSE	Wed, May 6, 2020	18.50	18.79	17.80	18.01
1485	NYSE	TSE	Tue, May 5, 2020	18.50	19.96	18.17	18.31
1484	NYSE	TSE	Mon, May 4, 2020	18.36	18.54	17.81	18.05
1483	NYSE	TSE	Fri, May 1, 2020	19.59	20.02	18.25	18.88
1482	NYSE	TSE	Thu, Apr 30, 2020	22.00	22.06	20.28	20.45
1481	NYSE	TSE	Wed, Apr 29, 2020	21.58	22.83	21.41	22.35
1480	NYSE	TSE	Tue, Apr 28, 2020	20.73	21.21	20.28	20.73
1479	NYSE	TSE	Mon, Apr 27, 2020	18.88	20.60	18.83	19.95
1478	NYSE	TSE	Fri, Apr 24, 2020	19.04	19.08	18.15	18.60
1477	NYSE	TSE	Thu, Apr 23, 2020	18.94	19.68	18.62	18.77
1476	NYSE	TSE	Wed, Apr 22, 2020	18.85	19.26	18.44	19.05
1475	NYSE	TSE	Tue, Apr 21, 2020	18.02	18.74	17.69	18.25
1474	NYSE	TSE	Mon, Apr 20, 2020	18.64	19.32	18.30	18.76
1473	NYSE	TSE	Fri, Apr 17, 2020	19.25	20.39	19.12	19.24
1472	NYSE	TSE	Thu, Apr 16, 2020	18.86	19.14	17.85	18.42
1471	NYSE	TSE	Wed, Apr 15, 2020	19.77	19.81	18.61	18.82
1470	NYSE	TSE	Tue, Apr 14, 2020	21.35	22.21	20.72	21.01
1469	NYSE	TSE	Mon, Apr 13, 2020	22.28	22.30	19.86	20.77
1468	NYSE	TSE	Thu, Apr 9, 2020	21.16	22.68	21.04	22.19
1467	NYSE	TSE	Wed, Apr 8, 2020	20.66	21.23	19.86	20.78
1466	NYSE	TSE	Tue, Apr 7, 2020	21.54	22.15	20.45	20.43
1465	NYSE	TSE	Mon, Apr 6, 2020	18.69	20.40	18.55	20.25
1464	NYSE	TSE	Fri, Apr 3, 2020	17.35	18.12	16.61	17.67
1463	NYSE	TSE	Thu, Apr 2, 2020	16.86	18.33	16.71	17.43
1462	NYSE	TSE	Wed, Apr 1, 2020	17.44	17.79	16.33	16.72
1461	NYSE	TSE	Tue, Mar 31, 2020	19.09	19.52	17.59	18.11
1460	NYSE	TSE	Mon, Mar 30, 2020	18.99	20.18	18.00	18.77
1459	NYSE	TSE	Fri, Mar 27, 2020	18.83	19.52	17.73	19.07
1458	NYSE	TSE	Thu, Mar 26, 2020	19.32	20.37	19.02	19.71
1457	NYSE	TSE	Wed, Mar 25, 2020	18.81	20.02	18.09	19.06
1456	NYSE	TSE	Tue, Mar 24, 2020	19.08	19.78	18.01	18.93
1455	NYSE	TSE	Mon, Mar 23, 2020	17.90	18.61	17.02	17.77
1454	NYSE	TSE	Fri, Mar 20, 2020	19.91	20.09	17.02	17.94
1453	NYSE	TSE	Thu, Mar 19, 2020	19.39	22.81	18.36	19.84
1452	NYSE	TSE	Wed, Mar 18, 2020	17.24	21.46	17.19	19.44
1451	NYSE	TSE	Tue, Mar 17, 2020	15.46	20.77	14.82	18.67
1450	NYSE	TSE	Mon, Mar 16, 2020	14.40	15.85	14.23	15.17
1449	NYSE	TSE	Fri, Mar 13, 2020	15.47	16.89	15.02	16.86
1448	NYSE	TSE	Thu, Mar 12, 2020	16.32	16.33	14.16	14.63
1447	NYSE	TSE	Wed, Mar 11, 2020	17.38	17.81	16.48	16.83
1446	NYSE	TSE	Tue, Mar 10, 2020	17.38	18.04	16.24	17.54
1445	NYSE	TSE	Mon, Mar 9, 2020	18.03	18.48	16.40	16.56
1444	NYSE	TSE	Fri, Mar 6, 2020	19.92	21.29	19.85	20.16
1443	NYSE	TSE	Thu, Mar 5, 2020	21.75	21.75	20.34	21.07
1442	NYSE	TSE	Wed, Mar 4, 2020	21.90	22.85	21.44	22.81
1441	NYSE	TSE	Tue, Mar 3, 2020	22.44	23.18	20.80	21.41
1440	NYSE	TSE	Mon, Mar 2, 2020	22.00	22.56	21.08	22.52
1439	NYSE	TSE	Fri, Feb 28, 2020	20.50	22.17	20.50	21.88
1438	NYSE	TSE	Thu, Feb 27, 2020	22.18	22.78	21.41	21.41
1437	NYSE	TSE	Wed, Feb 26, 2020	24.64	24.81	23.08	23.11
1436	NYSE	TSE	Tue, Feb 25, 2020	26.64	26.83	24.25	24.30
1435	NYSE	TSE	Mon, Feb 24, 2020	26.68	27.04	26.35	26.63
1434	NYSE	TSE	Fri, Feb 21, 2020	28.08	28.33	27.63	28.08
1433	NYSE	TSE	Thu, Feb 20, 2020	28.12	29.29	28.07	28.46
1432	NYSE	TSE	Wed, Feb 19, 2020	28.24	28.81	28.06	28.38
1431	NYSE	TSE	Tue, Feb 18, 2020	28.93	29.18	27.55	28.09
1430	NYSE	TSE	Fri, Feb 14, 2020	29.32	29.93	28.80	29.18
1429	NYSE	TSE	Thu, Feb 13, 2020	29.60	30.08	29.04	29.34
1428	NYSE	TSE	Wed, Feb 12, 2020	30.40	31.04	29.88	29.88
1427	NYSE	TSE	Tue, Feb 11, 2020	29.29	30.42	29.27	29.80
1426	NYSE	TSE	Mon, Feb 10, 2020	30.16	30.70	28.51	28.82
1425	NYSE	TSE	Fri, Feb 7, 2020	29.58	29.64	27.10	29.56
1424	NYSE	TSE	Thu, Feb 6, 2020	30.94	30.95	30.03	30.22
1423	NYSE	TSE	Wed, Feb 5, 2020	30.05	31.11	29.95	30.64
1422	NYSE	TSE	Tue, Feb 4, 2020	29.45	29.80	29.00	29.56
1421	NYSE	TSE	Mon, Feb 3, 2020	28.07	29.02	27.52	28.54
1420	NYSE	TSE	Fri, Jan 31, 2020	30.67	30.84	28.44	28.72
1419	NYSE	TSE	Thu, Jan 30, 2020	31.02	31.42	30.33	31.16
1418	NYSE	TSE	Wed, Jan 29, 2020	31.67	32.00	31.09	31.61
1417	NYSE	TSE	Tue, Jan 28, 2020	31.78	31.91	31.32	31.40
1416	NYSE	TSE	Mon, Jan 27, 2020	31.28	32.11	31.15	31.35
1415	NYSE	TSE	Fri, Jan 24, 2020	33.92	33.92	32.39	32.53
1414	NYSE	TSE	Thu, Jan 23, 2020	33.05	34.07	32.20	34.00
1413	NYSE	TSE	Wed, Jan 22, 2020	34.19	34.25	33.31	33.45
1412	NYSE	TSE	Tue, Jan 21, 2020	34.79	34.81	33.50	34.08
1411	NYSE	TSE	Fri, Jan 17, 2020	35.15	35.22	34.13	34.98
1410	NYSE	TSE	Thu, Jan 16, 2020	35.17	35.74	34.85	34.88
1409	NYSE	TSE	Wed, Jan 15, 2020	34.00	34.80	32.06	34.78
1408	NYSE	TSE	Tue, Jan 14, 2020	33.84	35.00	33.72	34.72
1407	NYSE	TSE	Mon, Jan 13, 2020	33.38	34.20	33.29	33.95
1406	NYSE	TSE	Fri, Jan 10, 2020	33.91	34.41	33.32	33.36
1405	NYSE	TSE	Thu, Jan 9, 2020	34.43	34.44	33.57	34.09
1404	NYSE	TSE	Wed, Jan 8, 2020	34.03	34.30	33.61	34.18
1403	NYSE	TSE	Tue, Jan 7, 2020	34.82	35.41	34.78	34.40
1402	NYSE	TSE	Mon, Jan 6, 2020	35.46	35.76	34.52	35.23
1401	NYSE	TSE	Fri, Jan 3, 2020	36.49	36.56	35.55	35.78
1400	NYSE	TSE	Thu, Jan 2, 2020	37.62	37.62	36.30	36.78
1399	NYSE	TSE	Tue, Dec 31, 2019	36.50	37.56	36.50	37.21
1398	NYSE	TSE	Mon, Dec 30, 2019	37.10	37.24	36.53	36.57
1397	NYSE	TSE	Fri, Dec 27, 2019	37.50	37.50	36.75	36.82
1396	NYSE	TSE	Thu, Dec 26, 2019	37.37	37.49	36.89	37.35
1395	NYSE	TSE	Tue, Dec 24, 2019	37.57	37.92	37.20	37.39
1394	NYSE	TSE	Mon, Dec 23, 2019	37.07	37.77	36.72	37.77
1393	NYSE	TSE	Fri, Dec 20, 2019	38.03	38.03	37.05	37.07
1392	NYSE	TSE	Thu, Dec 19, 2019	38.12	38.25	37.73	37.83
1391	NYSE	TSE	Wed, Dec 18, 2019	37.05	37.67	36.53	37.54
1390	NYSE	TSE	Tue, Dec 17, 2019	36.99	37.52	36.86	37.15
1389	NYSE	TSE	Mon, Dec 16, 2019	37.65	38.43	37.03	37.05
1388	NYSE	TSE	Fri, Dec 13, 2019	38.05	38.48	36.90	37.05
1387	NYSE	TSE	Thu, Dec 12, 2019	36.69	38.37	36.56	38.04
1386	NYSE	TSE	Wed, Dec 11, 2019	36.80	37.26	36.56	37.10
1385	NYSE	TSE	Tue, Dec 10, 2019	36.42	36.99	35.96	36.52
1384	NYSE	TSE	Mon, Dec 9, 2019	36.63	37.05	36.10	36.56
1383	NYSE	TSE	Fri, Dec 6, 2019	36.20	37.28	36.20	36.77
1382	NYSE	TSE	Thu, Dec 5, 2019	35.82	35.88	34.58	35.70
1381	NYSE	TSE	Wed, Dec 4, 2019	36.23	36.77	35.77	35.81
1380	NYSE	TSE	Tue, Dec 3, 2019	36.27	36.27	35.44	35.87
1379	NYSE	TSE	Mon, Dec 2, 2019	38.25	39.07	37.01	37.06
1378	NYSE	TSE	Fri, Nov 29, 2019	38.83	38.93	37.87	37.99
1377	NYSE	TSE	Wed, Nov 27, 2019	39.58	39.58	38.87	39.33
1376	NYSE	TSE	Tue, Nov 26, 2019	39.73	39.83	39.20	39.28
1375	NYSE	TSE	Mon, Nov 25, 2019	39.58	40.42	39.31	39.84
1374	NYSE	TSE	Fri, Nov 22, 2019	39.37	39.99	39.13	39.30
1373	NYSE	TSE	Thu, Nov 21, 2019	39.93	40.27	39.02	39.26
1372	NYSE	TSE	Wed, Nov 20, 2019	40.66	40.98	39.73	39.84
1371	NYSE	TSE	Tue, Nov 19, 2019	42.14	42.16	40.62	40.76
1370	NYSE	TSE	Mon, Nov 18, 2019	42.53	42.54	41.25	41.74
1369	NYSE	TSE	Fri, Nov 15, 2019	43.74	43.74	42.61	42.72
1368	NYSE	TSE	Thu, Nov 14, 2019	43.13	43.76	42.78	43.23
1367	NYSE	TSE	Wed, Nov 13, 2019	44.95	45.20	44.44	44.63
1366	NYSE	TSE	Tue, Nov 12, 2019	46.03	46.60	45.51	45.66
1365	NYSE	TSE	Mon, Nov 11, 2019	45.60	46.16	45.11	45.80
1364	NYSE	TSE	Fri, Nov 8, 2019	47.35	47.62	45.92	45.99
1363	NYSE	TSE	Thu, Nov 7, 2019	47.12	48.12	46.78	47.36
1362	NYSE	TSE	Wed, Nov 6, 2019	45.30	47.27	45.15	46.12
1361	NYSE	TSE	Tue, Nov 5, 2019	44.50	50.14	44.45	45.44
1360	NYSE	TSE	Mon, Nov 4, 2019	44.27	46.25	43.99	46.10
1359	NYSE	TSE	Fri, Nov 1, 2019	43.15	44.68	43.06	44.20
1358	NYSE	TSE	Thu, Oct 31, 2019	44.76	44.76	42.15	42.50
1357	NYSE	TSE	Wed, Oct 30, 2019	45.29	45.29	44.43	45.12
1356	NYSE	TSE	Tue, Oct 29, 2019	45.33	45.78	44.74	45.46
1355	NYSE	TSE	Mon, Oct 28, 2019	45.39	46.25	45.38	45.62
1354	NYSE	TSE	Fri, Oct 25, 2019	43.67	45.39	43.16	44.94
1353	NYSE	TSE	Thu, Oct 24, 2019	44.24	44.28	43.11	43.85
1352	NYSE	TSE	Wed, Oct 23, 2019	43.49	44.00	42.91	44.00
1351	NYSE	TSE	Tue, Oct 22, 2019	42.39	43.64	41.36	43.19
1350	NYSE	TSE	Mon, Oct 21, 2019	42.98	43.69	42.33	42.49
1349	NYSE	TSE	Fri, Oct 18, 2019	41.83	42.59	41.77	42.13
1348	NYSE	TSE	Thu, Oct 17, 2019	42.98	43.21	41.81	42.00
1347	NYSE	TSE	Wed, Oct 16, 2019	42.32	43.70	42.32	42.54
1346	NYSE	TSE	Tue, Oct 15, 2019	41.72	42.79	41.28	42.25
1345	NYSE	TSE	Mon, Oct 14, 2019	41.59	42.49	40.49	41.78
1344	NYSE	TSE	Fri, Oct 11, 2019	40.85	43.12	40.85	42.28
1343	NYSE	TSE	Thu, Oct 10, 2019	39.66	40.64	39.17	39.59
1342	NYSE	TSE	Wed, Oct 9, 2019	38.16	39.42	37.57	38.97
1341	NYSE	TSE	Tue, Oct 8, 2019	39.12	39.83	38.68	38.87
1340	NYSE	TSE	Mon, Oct 7, 2019	40.16	41.17	39.70	39.88
1339	NYSE	TSE	Fri, Oct 4, 2019	40.13	40.89	39.70	40.53
1338	NYSE	TSE	Thu, Oct 3, 2019	39.49	40.08	38.92	40.08
1337	NYSE	TSE	Wed, Oct 2, 2019	40.11	40.60	39.06	39.76
1336	NYSE	TSE	Tue, Oct 1, 2019	43.32	44.66	40.73	40.85
1335	NYSE	TSE	Mon, Sep 30, 2019	43.12	43.45	42.45	42.95
1334	NYSE	TSE	Fri, Sep 27, 2019	43.32	44.61	42.97	43.13
1333	NYSE	TSE	Thu, Sep 26, 2019	43.36	43.78	42.86	43.24
1332	NYSE	TSE	Wed, Sep 25, 2019	41.78	43.77	41.78	43.32
1331	NYSE	TSE	Tue, Sep 24, 2019	44.21	44.21	41.78	42.12
1330	NYSE	TSE	Mon, Sep 23, 2019	43.21	44.52	43.21	44.32
1329	NYSE	TSE	Fri, Sep 20, 2019	43.13	44.09	42.91	43.97
1328	NYSE	TSE	Thu, Sep 19, 2019	43.02	44.00	42.89	43.09
1327	NYSE	TSE	Wed, Sep 18, 2019	43.65	43.88	42.34	42.90
1326	NYSE	TSE	Tue, Sep 17, 2019	43.69	44.11	42.98	43.77
1325	NYSE	TSE	Mon, Sep 16, 2019	43.62	45.04	43.35	44.30
1324	NYSE	TSE	Fri, Sep 13, 2019	44.44	45.25	43.52	44.28
1323	NYSE	TSE	Thu, Sep 12, 2019	43.66	43.77	41.39	43.52
1322	NYSE	TSE	Wed, Sep 11, 2019	42.43	44.17	40.52	43.94
1321	NYSE	TSE	Tue, Sep 10, 2019	39.56	42.66	39.17	42.37
1320	NYSE	TSE	Mon, Sep 9, 2019	36.92	39.70	36.91	39.61
1319	NYSE	TSE	Fri, Sep 6, 2019	36.98	37.05	35.74	36.55
1318	NYSE	TSE	Thu, Sep 5, 2019	36.13	37.25	35.40	36.98
1317	NYSE	TSE	Wed, Sep 4, 2019	34.72	35.43	34.62	35.34
1316	NYSE	TSE	Tue, Sep 3, 2019	34.14	34.82	33.92	34.11
1315	NYSE	TSE	Fri, Aug 30, 2019	35.26	35.57	34.59	35.09
1314	NYSE	TSE	Thu, Aug 29, 2019	33.52	35.00	33.50	35.00
1313	NYSE	TSE	Wed, Aug 28, 2019	31.15	33.69	31.01	32.74
1312	NYSE	TSE	Tue, Aug 27, 2019	31.23	31.70	30.27	31.13
1311	NYSE	TSE	Mon, Aug 26, 2019	28.18	28.46	27.73	27.97
1310	NYSE	TSE	Fri, Aug 23, 2019	28.65	28.95	27.36	27.60
1309	NYSE	TSE	Thu, Aug 22, 2019	29.37	29.95	29.09	29.12
1308	NYSE	TSE	Wed, Aug 21, 2019	29.83	30.23	29.17	29.25
1307	NYSE	TSE	Tue, Aug 20, 2019	29.92	30.10	29.15	29.22
1306	NYSE	TSE	Mon, Aug 19, 2019	30.21	30.54	29.84	30.08
1305	NYSE	TSE	Fri, Aug 16, 2019	28.13	29.75	28.13	29.29
1304	NYSE	TSE	Thu, Aug 15, 2019	28.55	28.55	27.49	27.86
1303	NYSE	TSE	Wed, Aug 14, 2019	29.00	29.22	28.32	28.44
1302	NYSE	TSE	Tue, Aug 13, 2019	27.45	31.08	27.37	30.16
1301	NYSE	TSE	Mon, Aug 12, 2019	30.44	30.44	29.45	29.61
1300	NYSE	TSE	Fri, Aug 9, 2019	34.54	35.99	30.59	30.77
1299	NYSE	TSE	Thu, Aug 8, 2019	33.55	35.18	33.55	35.00
1298	NYSE	TSE	Wed, Aug 7, 2019	32.94	33.50	32.43	33.19
1297	NYSE	TSE	Tue, Aug 6, 2019	33.83	34.15	32.56	33.60
1296	NYSE	TSE	Mon, Aug 5, 2019	34.26	34.65	32.83	33.52
1295	NYSE	TSE	Fri, Aug 2, 2019	36.00	36.16	35.03	35.31
1294	NYSE	TSE	Thu, Aug 1, 2019	38.60	39.08	36.19	36.53
1293	NYSE	TSE	Wed, Jul 31, 2019	40.13	40.65	38.65	38.81
1292	NYSE	TSE	Tue, Jul 30, 2019	38.30	40.33	37.89	40.18
1291	NYSE	TSE	Mon, Jul 29, 2019	40.17	40.26	38.62	38.74
1290	NYSE	TSE	Fri, Jul 26, 2019	39.56	40.43	39.11	40.28
1289	NYSE	TSE	Thu, Jul 25, 2019	40.01	40.01	39.01	39.39
1288	NYSE	TSE	Wed, Jul 24, 2019	38.95	40.60	38.95	40.39
1287	NYSE	TSE	Tue, Jul 23, 2019	37.86	39.35	37.72	39.27
1286	NYSE	TSE	Mon, Jul 22, 2019	37.75	38.27	37.28	37.39
1285	NYSE	TSE	Fri, Jul 19, 2019	37.77	38.36	37.66	37.70
1284	NYSE	TSE	Thu, Jul 18, 2019	36.91	37.91	36.80	37.72
1283	NYSE	TSE	Wed, Jul 17, 2019	37.93	37.93	36.40	36.91
1282	NYSE	TSE	Tue, Jul 16, 2019	38.81	39.92	38.46	39.36
1281	NYSE	TSE	Mon, Jul 15, 2019	39.57	39.87	38.65	38.91
1280	NYSE	TSE	Fri, Jul 12, 2019	38.53	39.97	38.21	39.50
1279	NYSE	TSE	Thu, Jul 11, 2019	38.42	38.75	37.70	38.38
1278	NYSE	TSE	Wed, Jul 10, 2019	38.53	38.97	38.25	38.28
1277	NYSE	TSE	Tue, Jul 9, 2019	39.00	39.27	38.36	38.34
1276	NYSE	TSE	Mon, Jul 8, 2019	40.45	40.72	39.36	39.38
1275	NYSE	TSE	Fri, Jul 5, 2019	39.77	40.65	39.77	40.60
1274	NYSE	TSE	Wed, Jul 3, 2019	39.99	40.65	39.77	40.28
1273	NYSE	TSE	Tue, Jul 2, 2019	40.39	40.42	39.35	39.79
1272	NYSE	TSE	Mon, Jul 1, 2019	42.36	42.58	40.48	40.50
1271	NYSE	TSE	Fri, Jun 28, 2019	42.14	42.84	41.77	42.34
1270	NYSE	TSE	Thu, Jun 27, 2019	41.40	42.46	41.39	41.99
1269	NYSE	TSE	Wed, Jun 26, 2019	41.32	41.83	41.06	41.40
1268	NYSE	TSE	Tue, Jun 25, 2019	40.97	41.41	40.61	40.97
1267	NYSE	TSE	Mon, Jun 24, 2019	41.00	41.66	40.73	40.93
1266	NYSE	TSE	Fri, Jun 21, 2019	39.47	41.24	39.36	40.85
1265	NYSE	TSE	Thu, Jun 20, 2019	40.65	40.76	39.97	40.05
1264	NYSE	TSE	Wed, Jun 19, 2019	40.49	40.53	39.75	40.23
1263	NYSE	TSE	Tue, Jun 18, 2019	39.95	40.96	39.80	40.59
1262	NYSE	TSE	Mon, Jun 17, 2019	39.89	39.95	38.79	39.56
1261	NYSE	TSE	Fri, Jun 14, 2019	40.60	41.11	39.79	39.82
1260	NYSE	TSE	Thu, Jun 13, 2019	40.94	41.16	40.54	40.92
1259	NYSE	TSE	Wed, Jun 12, 2019	40.77	40.77	40.20	40.58
1258	NYSE	TSE	Tue, Jun 11, 2019	40.69	41.22	40.35	40.82
1257	NYSE	TSE	Mon, Jun 10, 2019	39.74	40.90	39.74	39.92
1256	NYSE	TSE	Fri, Jun 7, 2019	39.27	39.61	38.70	39.37
1255	NYSE	TSE	Thu, Jun 6, 2019	39.06	39.47	38.30	38.98
1254	NYSE	TSE	Wed, Jun 5, 2019	39.93	39.93	38.55	39.11
1253	NYSE	TSE	Tue, Jun 4, 2019	38.55	40.09	38.48	40.00
1252	NYSE	TSE	Mon, Jun 3, 2019	36.99	38.73	36.99	38.14
1251	NYSE	TSE	Fri, May 31, 2019	36.85	37.32	36.65	36.84
1250	NYSE	TSE	Thu, May 30, 2019	38.14	39.07	37.53	37.68
1249	NYSE	TSE	Wed, May 29, 2019	37.71	38.39	37.54	38.00
1248	NYSE	TSE	Tue, May 28, 2019	39.23	39.23	38.23	38.24
1247	NYSE	TSE	Fri, May 24, 2019	39.67	39.67	38.59	39.09
1246	NYSE	TSE	Thu, May 23, 2019	39.22	39.47	38.41	39.01
1245	NYSE	TSE	Wed, May 22, 2019	40.08	40.75	39.77	40.03
1244	NYSE	TSE	Tue, May 21, 2019	39.86	40.74	39.86	40.48
1243	NYSE	TSE	Mon, May 20, 2019	39.46	39.80	38.86	39.44
1242	NYSE	TSE	Fri, May 17, 2019	40.59	41.23	40.04	40.05
1241	NYSE	TSE	Thu, May 16, 2019	41.86	41.93	40.90	41.28
1240	NYSE	TSE	Wed, May 15, 2019	40.99	41.76	40.83	41.69
1239	NYSE	TSE	Tue, May 14, 2019	41.08	41.95	40.83	41.57
1238	NYSE	TSE	Mon, May 13, 2019	42.08	42.22	39.89	40.86
1237	NYSE	TSE	Fri, May 10, 2019	43.27	43.61	42.50	43.48
1236	NYSE	TSE	Thu, May 9, 2019	43.83	44.28	42.32	43.47
1235	NYSE	TSE	Wed, May 8, 2019	44.38	45.09	44.38	44.57
1234	NYSE	TSE	Tue, May 7, 2019	44.27	44.90	43.70	44.51
1233	NYSE	TSE	Mon, May 6, 2019	44.63	45.34	43.84	45.15
1232	NYSE	TSE	Fri, May 3, 2019	43.57	47.63	43.57	46.46
1231	NYSE	TSE	Thu, May 2, 2019	43.29	43.29	41.28	42.19
1230	NYSE	TSE	Wed, May 1, 2019	45.06	45.10	43.26	43.29
1229	NYSE	TSE	Tue, Apr 30, 2019	46.28	46.28	44.85	44.95
1228	NYSE	TSE	Mon, Apr 29, 2019	46.05	46.75	45.89	46.28
1227	NYSE	TSE	Fri, Apr 26, 2019	45.13	46.18	44.45	46.16
1226	NYSE	TSE	Thu, Apr 25, 2019	46.60	46.86	45.14	45.15
1225	NYSE	TSE	Wed, Apr 24, 2019	47.85	47.97	46.65	47.01
1224	NYSE	TSE	Tue, Apr 23, 2019	47.30	48.22	46.83	48.04
1223	NYSE	TSE	Mon, Apr 22, 2019	47.65	48.10	47.17	47.48
1222	NYSE	TSE	Thu, Apr 18, 2019	47.88	48.73	47.88	48.04
1221	NYSE	TSE	Wed, Apr 17, 2019	48.36	48.76	47.85	48.02
1220	NYSE	TSE	Tue, Apr 16, 2019	47.56	48.21	47.15	48.10
1219	NYSE	TSE	Mon, Apr 15, 2019	47.23	47.73	46.75	47.21
1218	NYSE	TSE	Fri, Apr 12, 2019	47.53	47.96	46.96	47.29
1217	NYSE	TSE	Thu, Apr 11, 2019	46.93	47.39	46.41	46.86
1216	NYSE	TSE	Wed, Apr 10, 2019	46.01	47.16	45.47	46.95
1215	NYSE	TSE	Tue, Apr 9, 2019	47.95	47.95	46.17	45.91
1214	NYSE	TSE	Mon, Apr 8, 2019	47.98	48.52	47.82	48.31
1213	NYSE	TSE	Fri, Apr 5, 2019	47.93	48.65	47.66	48.17
1212	NYSE	TSE	Thu, Apr 4, 2019	45.98	48.07	45.98	47.70
1211	NYSE	TSE	Wed, Apr 3, 2019	48.00	48.28	45.91	45.97
1210	NYSE	TSE	Tue, Apr 2, 2019	47.79	48.13	47.28	47.58
1209	NYSE	TSE	Mon, Apr 1, 2019	45.94	47.97	45.75	47.82
1208	NYSE	TSE	Fri, Mar 29, 2019	46.33	46.80	45.06	45.30
1207	NYSE	TSE	Thu, Mar 28, 2019	45.34	46.11	45.28	45.96
1206	NYSE	TSE	Wed, Mar 27, 2019	45.03	45.66	44.36	44.96
1205	NYSE	TSE	Tue, Mar 26, 2019	44.81	45.26	44.21	44.94
1204	NYSE	TSE	Mon, Mar 25, 2019	44.12	44.66	43.40	44.17
1203	NYSE	TSE	Fri, Mar 22, 2019	46.44	46.65	43.94	44.03
1202	NYSE	TSE	Thu, Mar 21, 2019	45.75	47.22	45.75	47.10
1201	NYSE	TSE	Wed, Mar 20, 2019	46.57	46.88	45.95	46.27
1200	NYSE	TSE	Tue, Mar 19, 2019	47.70	48.32	46.63	46.86
1199	NYSE	TSE	Mon, Mar 18, 2019	46.97	47.78	46.29	47.13
1198	NYSE	TSE	Fri, Mar 15, 2019	45.72	46.82	45.70	46.74
1197	NYSE	TSE	Thu, Mar 14, 2019	46.53	46.89	45.37	45.60
1196	NYSE	TSE	Wed, Mar 13, 2019	47.73	47.73	46.68	46.73
1195	NYSE	TSE	Tue, Mar 12, 2019	47.66	47.88	47.31	47.54
1194	NYSE	TSE	Mon, Mar 11, 2019	46.94	48.04	46.87	47.50
1193	NYSE	TSE	Fri, Mar 8, 2019	46.71	47.28	46.11	46.74
1192	NYSE	TSE	Thu, Mar 7, 2019	48.98	48.98	47.19	47.30
1191	NYSE	TSE	Wed, Mar 6, 2019	50.14	50.44	48.98	49.06
1190	NYSE	TSE	Tue, Mar 5, 2019	50.80	51.17	49.90	49.91
1189	NYSE	TSE	Mon, Mar 4, 2019	51.44	51.59	50.24	50.95
1188	NYSE	TSE	Fri, Mar 1, 2019	50.54	51.34	50.02	51.18
1187	NYSE	TSE	Thu, Feb 28, 2019	50.69	50.69	49.75	50.19
1186	NYSE	TSE	Wed, Feb 27, 2019	51.12	51.30	50.20	51.01
1185	NYSE	TSE	Tue, Feb 26, 2019	51.48	51.70	50.96	51.02
1184	NYSE	TSE	Mon, Feb 25, 2019	51.83	52.33	51.54	51.57
1183	NYSE	TSE	Fri, Feb 22, 2019	51.21	52.11	51.05	51.92
1182	NYSE	TSE	Thu, Feb 21, 2019	51.63	51.95	50.53	50.89
1181	NYSE	TSE	Wed, Feb 20, 2019	51.40	52.34	50.97	51.81
1180	NYSE	TSE	Tue, Feb 19, 2019	50.77	51.74	50.77	51.41
1179	NYSE	TSE	Fri, Feb 15, 2019	50.43	51.46	49.69	51.41
1178	NYSE	TSE	Thu, Feb 14, 2019	49.05	50.64	48.10	49.54
1177	NYSE	TSE	Wed, Feb 13, 2019	49.54	50.56	49.09	50.19
1176	NYSE	TSE	Tue, Feb 12, 2019	47.65	49.27	47.53	49.23
1175	NYSE	TSE	Mon, Feb 11, 2019	46.76	47.40	46.60	47.22
1174	NYSE	TSE	Fri, Feb 8, 2019	47.39	47.90	46.23	46.71
1173	NYSE	TSE	Thu, Feb 7, 2019	49.37	49.87	47.66	47.89
1172	NYSE	TSE	Wed, Feb 6, 2019	49.48	49.95	49.22	49.55
1171	NYSE	TSE	Tue, Feb 5, 2019	50.05	50.55	49.65	49.80
1170	NYSE	TSE	Mon, Feb 4, 2019	50.18	50.25	49.55	49.94
1169	NYSE	TSE	Fri, Feb 1, 2019	49.12	50.85	48.67	50.35
1168	NYSE	TSE	Thu, Jan 31, 2019	49.02	50.24	48.23	49.05
1167	NYSE	TSE	Wed, Jan 30, 2019	48.67	49.70	48.16	49.41
1166	NYSE	TSE	Tue, Jan 29, 2019	47.78	48.57	47.29	48.34
1165	NYSE	TSE	Mon, Jan 28, 2019	46.96	48.11	46.89	47.79
1164	NYSE	TSE	Fri, Jan 25, 2019	47.49	48.34	47.49	47.87
1163	NYSE	TSE	Thu, Jan 24, 2019	44.13	46.94	44.13	46.62
1162	NYSE	TSE	Wed, Jan 23, 2019	43.49	45.90	42.86	44.51
1161	NYSE	TSE	Tue, Jan 22, 2019	50.79	50.79	48.39	48.72
1160	NYSE	TSE	Fri, Jan 18, 2019	50.68	51.68	50.13	51.31
1159	NYSE	TSE	Thu, Jan 17, 2019	48.71	50.61	48.71	50.02
1158	NYSE	TSE	Wed, Jan 16, 2019	48.60	49.66	48.60	49.13
1157	NYSE	TSE	Tue, Jan 15, 2019	48.41	49.16	47.80	48.43
1156	NYSE	TSE	Mon, Jan 14, 2019	48.65	49.40	48.35	48.53
1155	NYSE	TSE	Fri, Jan 11, 2019	49.62	50.40	49.20	49.63
1154	NYSE	TSE	Thu, Jan 10, 2019	48.86	50.07	47.97	50.02
1153	NYSE	TSE	Wed, Jan 9, 2019	48.93	49.60	48.40	49.23
1152	NYSE	TSE	Tue, Jan 8, 2019	48.98	49.62	48.27	48.34
1151	NYSE	TSE	Mon, Jan 7, 2019	47.53	49.16	46.49	48.14
1150	NYSE	TSE	Fri, Jan 4, 2019	45.94	48.20	45.41	47.80
1149	NYSE	TSE	Thu, Jan 3, 2019	46.12	46.16	44.50	44.77
1148	NYSE	TSE	Wed, Jan 2, 2019	44.53	47.29	44.00	46.58
1147	NYSE	TSE	Mon, Dec 31, 2018	45.30	45.96	44.58	45.78
1146	NYSE	TSE	Fri, Dec 28, 2018	45.45	46.11	44.66	44.82
1145	NYSE	TSE	Thu, Dec 27, 2018	44.27	45.16	42.84	45.10
1144	NYSE	TSE	Wed, Dec 26, 2018	43.56	45.58	42.10	45.53
1143	NYSE	TSE	Mon, Dec 24, 2018	43.28	44.81	42.70	43.40
1142	NYSE	TSE	Fri, Dec 21, 2018	44.58	45.70	44.11	44.15
1141	NYSE	TSE	Thu, Dec 20, 2018	44.25	45.80	43.77	44.67
1140	NYSE	TSE	Wed, Dec 19, 2018	45.18	47.16	44.30	44.75
1139	NYSE	TSE	Tue, Dec 18, 2018	45.26	45.72	44.32	45.00
1138	NYSE	TSE	Mon, Dec 17, 2018	45.30	46.88	44.07	44.76
1137	NYSE	TSE	Fri, Dec 14, 2018	45.43	46.33	44.88	45.42
1136	NYSE	TSE	Thu, Dec 13, 2018	47.06	47.70	46.00	46.11
1135	NYSE	TSE	Wed, Dec 12, 2018	48.01	48.72	46.67	46.78
1134	NYSE	TSE	Tue, Dec 11, 2018	49.30	49.47	45.19	46.51
1133	NYSE	TSE	Mon, Dec 10, 2018	46.12	47.23	45.53	46.97
1132	NYSE	TSE	Fri, Dec 7, 2018	47.57	49.84	45.89	46.41
1131	NYSE	TSE	Thu, Dec 6, 2018	48.26	49.68	47.54	49.65
1130	NYSE	TSE	Tue, Dec 4, 2018	52.06	52.95	49.19	49.31
1129	NYSE	TSE	Mon, Dec 3, 2018	51.83	52.86	51.12	52.04
1128	NYSE	TSE	Fri, Nov 30, 2018	49.68	50.86	49.18	50.53
1127	NYSE	TSE	Thu, Nov 29, 2018	49.57	50.83	49.06	49.68
1126	NYSE	TSE	Wed, Nov 28, 2018	48.05	49.61	47.20	49.52
1125	NYSE	TSE	Tue, Nov 27, 2018	47.46	48.77	46.72	48.01
1124	NYSE	TSE	Mon, Nov 26, 2018	47.18	48.72	46.53	48.13
1123	NYSE	TSE	Fri, Nov 23, 2018	47.44	48.15	46.37	46.37
1122	NYSE	TSE	Wed, Nov 21, 2018	48.06	49.50	47.39	48.20
1121	NYSE	TSE	Tue, Nov 20, 2018	48.24	48.92	46.68	47.43
1120	NYSE	TSE	Mon, Nov 19, 2018	50.25	51.00	48.91	49.23
1119	NYSE	TSE	Fri, Nov 16, 2018	49.36	51.21	48.98	50.90
1118	NYSE	TSE	Thu, Nov 15, 2018	47.76	49.75	47.14	49.36
1117	NYSE	TSE	Wed, Nov 14, 2018	45.50	47.24	45.44	46.25
1116	NYSE	TSE	Tue, Nov 13, 2018	48.23	48.94	44.06	44.99
1115	NYSE	TSE	Mon, Nov 12, 2018	55.26	55.83	48.54	48.62
1114	NYSE	TSE	Fri, Nov 9, 2018	54.25	57.10	53.67	55.77
1113	NYSE	TSE	Thu, Nov 8, 2018	59.11	59.67	57.46	57.73
1112	NYSE	TSE	Wed, Nov 7, 2018	58.59	60.15	57.62	59.71
1111	NYSE	TSE	Tue, Nov 6, 2018	57.30	59.00	56.76	57.97
1110	NYSE	TSE	Mon, Nov 5, 2018	57.24	58.00	55.88	57.10
1109	NYSE	TSE	Fri, Nov 2, 2018	57.22	57.67	56.35	57.19
1108	NYSE	TSE	Thu, Nov 1, 2018	54.43	57.37	53.83	56.92
1107	NYSE	TSE	Wed, Oct 31, 2018	54.37	54.94	53.20	53.88
1106	NYSE	TSE	Tue, Oct 30, 2018	52.73	54.04	51.92	53.15
1105	NYSE	TSE	Mon, Oct 29, 2018	54.43	55.78	52.04	52.87
1104	NYSE	TSE	Fri, Oct 26, 2018	52.16	53.75	50.20	53.58
1103	NYSE	TSE	Thu, Oct 25, 2018	52.99	53.75	52.16	52.88
1102	NYSE	TSE	Wed, Oct 24, 2018	56.23	56.23	52.01	52.13
1101	NYSE	TSE	Tue, Oct 23, 2018	55.35	56.81	53.99	56.08
1100	NYSE	TSE	Mon, Oct 22, 2018	57.38	57.61	56.39	56.66
1099	NYSE	TSE	Fri, Oct 19, 2018	57.84	57.91	56.43	57.39
1098	NYSE	TSE	Thu, Oct 18, 2018	60.12	60.98	57.12	57.87
1097	NYSE	TSE	Wed, Oct 17, 2018	61.54	61.59	59.81	60.55
1096	NYSE	TSE	Tue, Oct 16, 2018	60.76	61.75	60.06	61.41
1095	NYSE	TSE	Mon, Oct 15, 2018	61.36	61.62	59.80	60.33
1094	NYSE	TSE	Fri, Oct 12, 2018	60.63	61.79	60.51	61.49
1093	NYSE	TSE	Thu, Oct 11, 2018	59.99	60.97	58.26	59.51
1092	NYSE	TSE	Wed, Oct 10, 2018	69.45	70.00	59.91	60.35
1091	NYSE	TSE	Tue, Oct 9, 2018	80.69	80.72	75.87	76.15
1090	NYSE	TSE	Mon, Oct 8, 2018	80.94	81.42	79.58	80.61
1089	NYSE	TSE	Fri, Oct 5, 2018	80.86	81.29	80.23	80.91
1088	NYSE	TSE	Thu, Oct 4, 2018	81.43	81.96	80.23	80.72
1087	NYSE	TSE	Wed, Oct 3, 2018	79.10	82.18	78.34	81.54
1086	NYSE	TSE	Tue, Oct 2, 2018	78.20	79.71	78.18	78.77
1085	NYSE	TSE	Mon, Oct 1, 2018	78.75	79.00	76.56	78.29
1084	NYSE	TSE	Fri, Sep 28, 2018	77.05	78.30	76.60	78.30
1083	NYSE	TSE	Thu, Sep 27, 2018	77.00	78.00	76.33	77.15
1082	NYSE	TSE	Wed, Sep 26, 2018	75.85	78.85	75.30	77.05
1081	NYSE	TSE	Tue, Sep 25, 2018	76.25	76.85	75.80	76.25
1080	NYSE	TSE	Mon, Sep 24, 2018	77.55	77.55	75.30	76.00
1079	NYSE	TSE	Fri, Sep 21, 2018	77.80	78.50	77.35	77.55
1078	NYSE	TSE	Thu, Sep 20, 2018	79.30	79.40	77.15	77.75
1077	NYSE	TSE	Wed, Sep 19, 2018	77.40	78.65	77.40	78.45
1076	NYSE	TSE	Tue, Sep 18, 2018	76.15	78.15	75.95	77.70
1075	NYSE	TSE	Mon, Sep 17, 2018	75.10	76.30	74.55	76.00
1074	NYSE	TSE	Fri, Sep 14, 2018	74.95	75.45	74.20	74.95
1073	NYSE	TSE	Thu, Sep 13, 2018	74.80	75.65	74.65	74.95
1072	NYSE	TSE	Wed, Sep 12, 2018	73.55	74.80	73.31	74.40
1071	NYSE	TSE	Tue, Sep 11, 2018	73.90	74.65	73.05	73.80
1070	NYSE	TSE	Mon, Sep 10, 2018	76.10	76.25	74.45	74.50
1069	NYSE	TSE	Fri, Sep 7, 2018	75.40	75.63	74.35	75.40
1068	NYSE	TSE	Thu, Sep 6, 2018	76.60	77.15	75.35	75.85
1067	NYSE	TSE	Wed, Sep 5, 2018	74.95	77.00	74.80	76.55
1066	NYSE	TSE	Tue, Sep 4, 2018	76.90	76.90	74.10	75.10
1065	NYSE	TSE	Fri, Aug 31, 2018	77.80	79.30	76.90	77.15
1064	NYSE	TSE	Thu, Aug 30, 2018	78.85	78.95	77.45	78.25
1063	NYSE	TSE	Wed, Aug 29, 2018	78.85	79.80	78.33	79.25
1062	NYSE	TSE	Tue, Aug 28, 2018	77.90	79.75	77.65	79.10
1061	NYSE	TSE	Mon, Aug 27, 2018	76.95	78.58	76.80	77.90
1060	NYSE	TSE	Fri, Aug 24, 2018	74.70	77.35	74.30	76.55
1059	NYSE	TSE	Thu, Aug 23, 2018	75.60	76.00	74.35	74.40
1058	NYSE	TSE	Wed, Aug 22, 2018	76.15	76.15	75.25	75.60
1057	NYSE	TSE	Tue, Aug 21, 2018	75.05	76.70	75.05	76.05
1056	NYSE	TSE	Mon, Aug 20, 2018	75.25	75.98	74.75	75.05
1055	NYSE	TSE	Fri, Aug 17, 2018	74.90	75.30	74.28	75.20
1054	NYSE	TSE	Thu, Aug 16, 2018	74.05	75.10	74.00	75.00
1053	NYSE	TSE	Wed, Aug 15, 2018	75.20	75.20	72.35	73.85
1052	NYSE	TSE	Tue, Aug 14, 2018	76.00	76.65	75.50	75.95
1051	NYSE	TSE	Mon, Aug 13, 2018	77.00	77.30	75.25	75.35
1050	NYSE	TSE	Fri, Aug 10, 2018	79.25	79.30	76.80	76.90
1049	NYSE	TSE	Thu, Aug 9, 2018	79.25	80.00	79.15	79.80
1048	NYSE	TSE	Wed, Aug 8, 2018	77.95	79.45	77.28	79.35
1047	NYSE	TSE	Tue, Aug 7, 2018	77.55	79.00	77.30	78.60
1046	NYSE	TSE	Mon, Aug 6, 2018	75.10	77.20	73.90	76.95
1045	NYSE	TSE	Fri, Aug 3, 2018	76.80	77.78	70.55	74.55
1044	NYSE	TSE	Thu, Aug 2, 2018	72.30	73.30	71.50	73.30
1043	NYSE	TSE	Wed, Aug 1, 2018	74.65	74.70	72.70	73.00
1042	NYSE	TSE	Tue, Jul 31, 2018	73.20	74.75	73.05	74.70
1041	NYSE	TSE	Mon, Jul 30, 2018	72.40	73.40	71.95	72.75
1040	NYSE	TSE	Fri, Jul 27, 2018	73.00	73.25	72.00	72.30
1039	NYSE	TSE	Thu, Jul 26, 2018	72.05	73.53	72.00	72.70
1038	NYSE	TSE	Wed, Jul 25, 2018	71.65	72.25	70.70	72.20
1037	NYSE	TSE	Tue, Jul 24, 2018	72.30	73.15	71.75	71.90
1036	NYSE	TSE	Mon, Jul 23, 2018	72.65	72.78	71.70	71.85
1035	NYSE	TSE	Fri, Jul 20, 2018	72.95	73.55	72.55	72.80
1034	NYSE	TSE	Thu, Jul 19, 2018	72.55	73.20	71.70	73.15
1033	NYSE	TSE	Wed, Jul 18, 2018	71.65	73.40	71.36	72.75
1032	NYSE	TSE	Tue, Jul 17, 2018	70.55	72.00	70.55	71.75
1031	NYSE	TSE	Mon, Jul 16, 2018	71.70	71.95	70.40	70.65
1030	NYSE	TSE	Fri, Jul 13, 2018	70.80	71.95	70.80	71.65
1029	NYSE	TSE	Thu, Jul 12, 2018	72.05	72.20	70.45	70.80
1028	NYSE	TSE	Wed, Jul 11, 2018	72.20	72.75	71.45	71.55
1027	NYSE	TSE	Tue, Jul 10, 2018	73.20	73.55	72.60	72.90
1026	NYSE	TSE	Mon, Jul 9, 2018	71.40	73.60	71.40	73.05
1025	NYSE	TSE	Fri, Jul 6, 2018	70.80	71.75	69.91	70.95
1024	NYSE	TSE	Thu, Jul 5, 2018	71.50	71.55	70.35	71.35
1023	NYSE	TSE	Tue, Jul 3, 2018	71.00	72.40	70.80	70.85
1022	NYSE	TSE	Mon, Jul 2, 2018	70.40	71.25	69.70	70.55
1021	NYSE	TSE	Fri, Jun 29, 2018	71.00	72.05	70.85	70.95
1020	NYSE	TSE	Thu, Jun 28, 2018	71.20	71.40	69.30	70.70
1019	NYSE	TSE	Wed, Jun 27, 2018	71.45	72.30	71.05	71.25
1018	NYSE	TSE	Tue, Jun 26, 2018	70.50	71.45	70.15	71.05
1017	NYSE	TSE	Mon, Jun 25, 2018	71.05	71.40	69.50	70.50
1016	NYSE	TSE	Fri, Jun 22, 2018	71.00	72.45	70.95	71.40
1015	NYSE	TSE	Thu, Jun 21, 2018	72.45	72.45	70.65	70.85
1014	NYSE	TSE	Wed, Jun 20, 2018	72.35	72.35	70.95	72.05
1013	NYSE	TSE	Tue, Jun 19, 2018	72.45	72.60	70.65	72.25
1012	NYSE	TSE	Mon, Jun 18, 2018	74.20	74.73	72.95	73.35
1011	NYSE	TSE	Fri, Jun 15, 2018	74.80	75.70	73.75	75.00
1010	NYSE	TSE	Thu, Jun 14, 2018	75.30	75.40	74.00	74.80
1009	NYSE	TSE	Wed, Jun 13, 2018	74.55	75.30	74.45	75.05
1008	NYSE	TSE	Tue, Jun 12, 2018	74.45	75.15	74.00	74.55
1007	NYSE	TSE	Mon, Jun 11, 2018	73.70	75.00	73.25	74.20
1006	NYSE	TSE	Fri, Jun 8, 2018	75.50	75.75	72.50	73.75
1005	NYSE	TSE	Thu, Jun 7, 2018	76.05	76.60	74.95	75.40
1004	NYSE	TSE	Wed, Jun 6, 2018	74.95	76.10	74.85	76.10
1003	NYSE	TSE	Tue, Jun 5, 2018	74.65	74.95	73.55	74.85
1002	NYSE	TSE	Mon, Jun 4, 2018	74.90	76.40	74.25	74.60
1001	NYSE	TSE	Fri, Jun 1, 2018	72.95	74.80	72.45	74.50
1000	NYSE	TSE	Thu, May 31, 2018	73.20	73.33	72.20	72.30
999	NYSE	TSE	Wed, May 30, 2018	73.15	74.15	73.10	73.25
998	NYSE	TSE	Tue, May 29, 2018	74.35	74.80	72.25	72.55
997	NYSE	TSE	Fri, May 25, 2018	75.65	76.05	75.10	75.20
996	NYSE	TSE	Thu, May 24, 2018	76.40	76.63	75.20	76.10
995	NYSE	TSE	Wed, May 23, 2018	75.85	76.50	74.70	76.35
994	NYSE	TSE	Tue, May 22, 2018	76.40	77.80	75.80	76.25
993	NYSE	TSE	Mon, May 21, 2018	76.75	77.25	75.95	76.30
992	NYSE	TSE	Fri, May 18, 2018	76.00	76.80	75.90	76.25
991	NYSE	TSE	Thu, May 17, 2018	76.05	76.50	75.80	75.95
990	NYSE	TSE	Wed, May 16, 2018	75.55	77.15	75.55	76.25
989	NYSE	TSE	Tue, May 15, 2018	74.80	75.50	74.35	75.30
988	NYSE	TSE	Mon, May 14, 2018	76.15	76.70	75.10	75.20
987	NYSE	TSE	Fri, May 11, 2018	76.00	76.85	75.85	76.10
986	NYSE	TSE	Thu, May 10, 2018	75.65	76.85	75.65	75.85
985	NYSE	TSE	Wed, May 9, 2018	74.90	75.93	74.35	75.50
984	NYSE	TSE	Tue, May 8, 2018	73.50	74.70	73.50	74.50
983	NYSE	TSE	Mon, May 7, 2018	73.40	74.55	73.40	73.50
982	NYSE	TSE	Fri, May 4, 2018	72.45	73.70	71.30	73.15
981	NYSE	TSE	Thu, May 3, 2018	74.15	75.85	72.10	72.95
980	NYSE	TSE	Wed, May 2, 2018	72.80	74.48	72.80	73.60
979	NYSE	TSE	Tue, May 1, 2018	72.55	72.78	71.70	72.45
978	NYSE	TSE	Mon, Apr 30, 2018	74.75	75.15	72.90	72.95
977	NYSE	TSE	Fri, Apr 27, 2018	76.00	76.15	74.00	74.45
976	NYSE	TSE	Thu, Apr 26, 2018	76.15	76.15	74.85	75.90
975	NYSE	TSE	Wed, Apr 25, 2018	75.80	76.15	75.20	75.60
974	NYSE	TSE	Tue, Apr 24, 2018	78.20	78.95	75.50	75.80
973	NYSE	TSE	Mon, Apr 23, 2018	76.55	78.20	76.50	78.05
972	NYSE	TSE	Fri, Apr 20, 2018	76.90	77.40	76.20	76.60
971	NYSE	TSE	Thu, Apr 19, 2018	78.80	78.80	76.55	77.10
970	NYSE	TSE	Wed, Apr 18, 2018	79.05	79.58	78.95	79.10
969	NYSE	TSE	Tue, Apr 17, 2018	78.65	79.30	78.20	78.70
968	NYSE	TSE	Mon, Apr 16, 2018	76.20	78.15	76.00	77.95
967	NYSE	TSE	Fri, Apr 13, 2018	76.25	76.25	75.10	75.80
966	NYSE	TSE	Thu, Apr 12, 2018	75.00	76.05	74.45	75.60
965	NYSE	TSE	Wed, Apr 11, 2018	75.05	75.05	73.45	74.40
964	NYSE	TSE	Tue, Apr 10, 2018	72.90	75.65	72.45	75.40
963	NYSE	TSE	Mon, Apr 9, 2018	72.35	72.55	71.40	71.29
962	NYSE	TSE	Fri, Apr 6, 2018	73.60	74.20	71.35	71.85
961	NYSE	TSE	Thu, Apr 5, 2018	71.75	74.75	71.75	74.20
960	NYSE	TSE	Wed, Apr 4, 2018	71.50	72.40	70.10	71.30
959	NYSE	TSE	Tue, Apr 3, 2018	73.05	73.15	71.80	72.75
958	NYSE	TSE	Mon, Apr 2, 2018	74.00	74.60	72.60	72.75
957	NYSE	TSE	Thu, Mar 29, 2018	73.75	74.35	73.25	74.05
956	NYSE	TSE	Wed, Mar 28, 2018	74.60	75.50	73.35	73.40
955	NYSE	TSE	Tue, Mar 27, 2018	75.65	76.05	74.05	74.40
954	NYSE	TSE	Mon, Mar 26, 2018	75.85	76.65	74.70	75.55
953	NYSE	TSE	Fri, Mar 23, 2018	75.80	76.30	74.00	74.05
952	NYSE	TSE	Thu, Mar 22, 2018	78.55	79.15	75.50	75.55
951	NYSE	TSE	Wed, Mar 21, 2018	78.05	80.00	78.05	79.55
950	NYSE	TSE	Tue, Mar 20, 2018	78.80	79.05	77.75	78.05
949	NYSE	TSE	Mon, Mar 19, 2018	79.05	79.25	77.10	78.65
948	NYSE	TSE	Fri, Mar 16, 2018	78.20	79.60	77.25	79.25
947	NYSE	TSE	Thu, Mar 15, 2018	80.00	80.18	77.40	78.15
946	NYSE	TSE	Wed, Mar 14, 2018	82.25	82.30	79.85	80.05
945	NYSE	TSE	Tue, Mar 13, 2018	82.00	82.60	81.75	81.95
944	NYSE	TSE	Mon, Mar 12, 2018	81.80	82.35	81.65	81.85
943	NYSE	TSE	Fri, Mar 9, 2018	80.80	81.55	80.18	81.35
942	NYSE	TSE	Thu, Mar 8, 2018	80.65	80.95	79.60	80.40
941	NYSE	TSE	Wed, Mar 7, 2018	79.80	80.70	79.70	80.45
940	NYSE	TSE	Tue, Mar 6, 2018	80.60	81.20	79.80	80.75
939	NYSE	TSE	Mon, Mar 5, 2018	78.85	79.75	78.65	79.30
938	NYSE	TSE	Fri, Mar 2, 2018	78.75	79.60	77.70	79.30
937	NYSE	TSE	Thu, Mar 1, 2018	79.65	80.10	78.40	79.35
936	NYSE	TSE	Wed, Feb 28, 2018	82.00	82.20	79.50	79.60
935	NYSE	TSE	Tue, Feb 27, 2018	82.95	83.80	81.65	81.65
934	NYSE	TSE	Mon, Feb 26, 2018	82.10	83.65	81.05	83.20
933	NYSE	TSE	Fri, Feb 23, 2018	82.10	82.75	81.30	81.85
932	NYSE	TSE	Thu, Feb 22, 2018	80.35	82.63	80.35	81.20
931	NYSE	TSE	Wed, Feb 21, 2018	79.35	81.90	79.15	80.65
930	NYSE	TSE	Tue, Feb 20, 2018	80.65	84.90	78.25	78.85
929	NYSE	TSE	Fri, Feb 16, 2018	81.10	81.60	79.85	81.05
928	NYSE	TSE	Thu, Feb 15, 2018	81.00	81.35	79.70	81.35
927	NYSE	TSE	Wed, Feb 14, 2018	76.80	80.45	76.75	80.20
926	NYSE	TSE	Tue, Feb 13, 2018	76.00	78.10	75.55	77.70
925	NYSE	TSE	Mon, Feb 12, 2018	75.05	77.00	74.10	76.25
924	NYSE	TSE	Fri, Feb 9, 2018	74.20	75.25	71.35	74.70
923	NYSE	TSE	Thu, Feb 8, 2018	77.50	77.50	73.25	73.25
922	NYSE	TSE	Wed, Feb 7, 2018	78.60	79.10	77.50	77.50
921	NYSE	TSE	Tue, Feb 6, 2018	75.55	78.95	75.10	78.50
920	NYSE	TSE	Mon, Feb 5, 2018	80.05	80.55	77.00	77.00
919	NYSE	TSE	Fri, Feb 2, 2018	81.00	81.25	80.15	80.50
918	NYSE	TSE	Thu, Feb 1, 2018	82.10	82.95	81.25	81.45
917	NYSE	TSE	Wed, Jan 31, 2018	83.00	83.80	82.10	82.45
916	NYSE	TSE	Tue, Jan 30, 2018	83.45	84.55	81.95	82.70
915	NYSE	TSE	Mon, Jan 29, 2018	83.85	85.35	83.15	83.60
914	NYSE	TSE	Fri, Jan 26, 2018	84.10	84.85	83.15	83.85
913	NYSE	TSE	Thu, Jan 25, 2018	82.10	83.95	82.05	83.90
912	NYSE	TSE	Wed, Jan 24, 2018	80.15	82.05	80.15	81.15
911	NYSE	TSE	Tue, Jan 23, 2018	79.75	80.35	79.30	80.00
910	NYSE	TSE	Mon, Jan 22, 2018	79.30	80.00	79.10	79.60
909	NYSE	TSE	Fri, Jan 19, 2018	77.20	79.50	77.20	79.45
908	NYSE	TSE	Thu, Jan 18, 2018	76.95	77.65	76.50	77.25
907	NYSE	TSE	Wed, Jan 17, 2018	78.25	78.65	76.95	77.15
906	NYSE	TSE	Tue, Jan 16, 2018	78.80	79.10	77.10	77.45
905	NYSE	TSE	Fri, Jan 12, 2018	79.95	80.25	78.30	78.55
904	NYSE	TSE	Thu, Jan 11, 2018	77.10	79.50	76.00	79.35
903	NYSE	TSE	Wed, Jan 10, 2018	76.60	77.65	76.05	76.80
902	NYSE	TSE	Tue, Jan 9, 2018	76.30	78.50	75.81	77.00
901	NYSE	TSE	Mon, Jan 8, 2018	77.40	77.40	76.00	76.15
900	NYSE	TSE	Fri, Jan 5, 2018	75.95	77.50	75.95	77.45
899	NYSE	TSE	Thu, Jan 4, 2018	73.80	75.70	73.40	75.35
898	NYSE	TSE	Wed, Jan 3, 2018	73.30	74.65	73.20	73.25
897	NYSE	TSE	Tue, Jan 2, 2018	72.80	73.35	72.00	73.35
896	NYSE	TSE	Fri, Dec 29, 2017	73.90	73.90	72.30	72.60
895	NYSE	TSE	Thu, Dec 28, 2017	73.15	73.75	72.80	73.55
894	NYSE	TSE	Wed, Dec 27, 2017	72.70	73.10	72.10	72.95
893	NYSE	TSE	Tue, Dec 26, 2017	72.50	73.10	72.28	72.75
892	NYSE	TSE	Fri, Dec 22, 2017	73.20	73.20	72.30	72.65
891	NYSE	TSE	Thu, Dec 21, 2017	73.60	73.75	72.95	72.95
890	NYSE	TSE	Wed, Dec 20, 2017	72.65	73.80	72.00	73.25
889	NYSE	TSE	Tue, Dec 19, 2017	73.15	73.60	72.25	72.35
888	NYSE	TSE	Mon, Dec 18, 2017	73.70	74.05	72.90	73.00
887	NYSE	TSE	Fri, Dec 15, 2017	72.40	73.50	72.40	72.60
886	NYSE	TSE	Thu, Dec 14, 2017	74.00	74.58	71.85	72.10
885	NYSE	TSE	Wed, Dec 13, 2017	73.10	74.80	73.00	74.00
884	NYSE	TSE	Tue, Dec 12, 2017	71.85	74.00	71.75	73.10
883	NYSE	TSE	Mon, Dec 11, 2017	71.20	72.55	71.20	71.70
882	NYSE	TSE	Fri, Dec 8, 2017	70.45	72.00	70.20	70.70
881	NYSE	TSE	Thu, Dec 7, 2017	68.70	70.70	68.70	70.10
880	NYSE	TSE	Wed, Dec 6, 2017	68.40	68.68	66.95	70.10
879	NYSE	TSE	Tue, Dec 5, 2017	69.35	69.45	68.45	68.60
878	NYSE	TSE	Mon, Dec 4, 2017	72.25	72.25	69.15	69.30
877	NYSE	TSE	Fri, Dec 1, 2017	74.10	74.45	70.80	71.15
876	NYSE	TSE	Thu, Nov 30, 2017	74.60	75.20	73.75	73.80
875	NYSE	TSE	Wed, Nov 29, 2017	73.40	74.50	73.25	74.20
874	NYSE	TSE	Tue, Nov 28, 2017	72.85	73.90	72.45	73.20
873	NYSE	TSE	Mon, Nov 27, 2017	72.55	73.10	72.05	72.65
872	NYSE	TSE	Fri, Nov 24, 2017	72.35	72.85	72.25	72.60
871	NYSE	TSE	Wed, Nov 22, 2017	73.15	73.70	72.20	72.25
870	NYSE	TSE	Tue, Nov 21, 2017	72.90	73.45	72.45	72.85
869	NYSE	TSE	Mon, Nov 20, 2017	71.65	72.75	71.35	72.60
868	NYSE	TSE	Fri, Nov 17, 2017	69.85	71.65	69.85	71.55
867	NYSE	TSE	Thu, Nov 16, 2017	70.10	71.00	69.95	70.20
866	NYSE	TSE	Wed, Nov 15, 2017	69.50	70.50	69.05	69.75
865	NYSE	TSE	Tue, Nov 14, 2017	70.30	70.70	69.16	70.10
864	NYSE	TSE	Mon, Nov 13, 2017	70.45	71.30	70.25	70.90
863	NYSE	TSE	Fri, Nov 10, 2017	70.55	72.15	70.15	70.90
862	NYSE	TSE	Thu, Nov 9, 2017	71.45	72.60	70.30	70.65
861	NYSE	TSE	Wed, Nov 8, 2017	70.90	72.60	70.60	72.15
860	NYSE	TSE	Tue, Nov 7, 2017	71.55	72.15	70.95	71.25
859	NYSE	TSE	Mon, Nov 6, 2017	71.85	72.35	70.95	71.45
858	NYSE	TSE	Fri, Nov 3, 2017	71.80	72.90	70.15	72.40
857	NYSE	TSE	Thu, Nov 2, 2017	71.35	72.65	70.80	72.40
856	NYSE	TSE	Wed, Nov 1, 2017	71.65	71.75	70.65	71.30
855	NYSE	TSE	Tue, Oct 31, 2017	70.55	71.65	70.10	71.00
854	NYSE	TSE	Mon, Oct 30, 2017	70.40	71.85	69.90	70.40
853	NYSE	TSE	Fri, Oct 27, 2017	71.65	71.65	69.75	70.45
852	NYSE	TSE	Thu, Oct 26, 2017	72.10	72.65	71.30	71.50
851	NYSE	TSE	Wed, Oct 25, 2017	72.50	72.80	71.00	71.75
850	NYSE	TSE	Tue, Oct 24, 2017	71.55	73.40	71.10	72.80
849	NYSE	TSE	Mon, Oct 23, 2017	72.00	72.25	71.00	71.20
848	NYSE	TSE	Fri, Oct 20, 2017	72.05	72.20	71.35	72.00
847	NYSE	TSE	Thu, Oct 19, 2017	69.55	71.55	69.10	71.55
846	NYSE	TSE	Wed, Oct 18, 2017	70.80	70.85	69.85	70.00
845	NYSE	TSE	Tue, Oct 17, 2017	71.10	71.50	70.55	70.65
844	NYSE	TSE	Mon, Oct 16, 2017	71.95	71.95	70.70	71.35
843	NYSE	TSE	Fri, Oct 13, 2017	71.15	71.80	69.25	71.40
842	NYSE	TSE	Thu, Oct 12, 2017	66.45	67.80	66.44	67.60
841	NYSE	TSE	Wed, Oct 11, 2017	67.40	67.93	66.20	66.60
840	NYSE	TSE	Tue, Oct 10, 2017	69.50	69.50	67.15	67.85
839	NYSE	TSE	Mon, Oct 9, 2017	69.60	69.65	68.40	68.95
838	NYSE	TSE	Fri, Oct 6, 2017	68.85	69.60	68.65	69.55
837	NYSE	TSE	Thu, Oct 5, 2017	69.70	70.40	68.97	68.94
836	NYSE	TSE	Wed, Oct 4, 2017	69.15	69.80	68.95	69.25
835	NYSE	TSE	Tue, Oct 3, 2017	69.20	69.38	68.60	69.10
834	NYSE	TSE	Mon, Oct 2, 2017	67.00	68.90	66.33	68.90
833	NYSE	TSE	Fri, Sep 29, 2017	67.40	67.60	66.50	67.10
832	NYSE	TSE	Thu, Sep 28, 2017	68.05	68.05	67.15	67.40
831	NYSE	TSE	Wed, Sep 27, 2017	68.45	68.66	67.53	68.00
830	NYSE	TSE	Tue, Sep 26, 2017	67.70	68.55	67.53	67.95
829	NYSE	TSE	Mon, Sep 25, 2017	67.35	67.55	66.60	67.50
828	NYSE	TSE	Fri, Sep 22, 2017	66.75	67.55	65.90	67.35
827	NYSE	TSE	Thu, Sep 21, 2017	67.55	67.70	66.20	66.80
826	NYSE	TSE	Wed, Sep 20, 2017	68.20	68.40	67.10	67.60
825	NYSE	TSE	Tue, Sep 19, 2017	68.10	68.65	67.55	68.05
824	NYSE	TSE	Mon, Sep 18, 2017	68.25	69.85	67.70	68.05
823	NYSE	TSE	Fri, Sep 15, 2017	67.65	68.15	67.40	68.00
822	NYSE	TSE	Thu, Sep 14, 2017	67.00	67.60	66.15	67.50
821	NYSE	TSE	Wed, Sep 13, 2017	67.20	67.60	66.20	67.00
820	NYSE	TSE	Tue, Sep 12, 2017	67.65	69.35	66.90	67.30
819	NYSE	TSE	Mon, Sep 11, 2017	67.60	68.45	67.00	67.55
818	NYSE	TSE	Fri, Sep 8, 2017	67.30	67.45	65.95	66.30
817	NYSE	TSE	Thu, Sep 7, 2017	68.20	68.20	67.00	67.45
816	NYSE	TSE	Wed, Sep 6, 2017	68.40	68.40	66.80	68.15
815	NYSE	TSE	Tue, Sep 5, 2017	68.40	70.30	67.50	67.95
814	NYSE	TSE	Fri, Sep 1, 2017	67.35	68.75	67.05	68.50
813	NYSE	TSE	Thu, Aug 31, 2017	66.95	68.40	66.65	66.90
812	NYSE	TSE	Wed, Aug 30, 2017	64.40	66.70	64.25	66.30
811	NYSE	TSE	Tue, Aug 29, 2017	62.90	64.55	62.80	64.40
810	NYSE	TSE	Mon, Aug 28, 2017	63.05	63.95	62.85	63.70
809	NYSE	TSE	Fri, Aug 25, 2017	63.45	64.00	62.80	62.95
808	NYSE	TSE	Thu, Aug 24, 2017	63.05	63.60	62.60	62.95
807	NYSE	TSE	Wed, Aug 23, 2017	61.60	63.20	61.20	63.05
806	NYSE	TSE	Tue, Aug 22, 2017	60.55	62.35	60.40	62.15
805	NYSE	TSE	Mon, Aug 21, 2017	59.45	60.40	59.20	60.30
804	NYSE	TSE	Fri, Aug 18, 2017	58.05	60.10	58.05	59.70
803	NYSE	TSE	Thu, Aug 17, 2017	60.30	60.85	58.33	58.45
802	NYSE	TSE	Wed, Aug 16, 2017	61.20	61.20	60.05	60.80
801	NYSE	TSE	Tue, Aug 15, 2017	59.70	60.90	59.40	60.80
800	NYSE	TSE	Mon, Aug 14, 2017	59.75	60.38	58.95	59.55
799	NYSE	TSE	Fri, Aug 11, 2017	58.60	60.30	58.50	59.35
798	NYSE	TSE	Thu, Aug 10, 2017	59.75	59.75	57.70	58.75
797	NYSE	TSE	Wed, Aug 9, 2017	60.75	61.35	59.75	59.95
796	NYSE	TSE	Tue, Aug 8, 2017	63.50	63.50	60.90	61.35
795	NYSE	TSE	Mon, Aug 7, 2017	64.45	64.50	62.35	64.00
794	NYSE	TSE	Fri, Aug 4, 2017	65.40	65.60	63.25	64.45
793	NYSE	TSE	Thu, Aug 3, 2017	64.05	66.85	64.00	65.50
792	NYSE	TSE	Wed, Aug 2, 2017	70.60	72.05	70.20	71.85
791	NYSE	TSE	Tue, Aug 1, 2017	70.50	71.35	70.10	71.00
790	NYSE	TSE	Mon, Jul 31, 2017	70.05	70.85	69.20	70.30
789	NYSE	TSE	Fri, Jul 28, 2017	68.15	70.00	67.75	69.80
788	NYSE	TSE	Thu, Jul 27, 2017	68.90	69.20	67.70	68.15
787	NYSE	TSE	Wed, Jul 26, 2017	70.25	70.25	68.00	68.40
786	NYSE	TSE	Tue, Jul 25, 2017	70.20	70.30	69.20	69.95
785	NYSE	TSE	Mon, Jul 24, 2017	69.70	69.85	69.05	69.50
784	NYSE	TSE	Fri, Jul 21, 2017	70.15	70.15	68.85	69.70
783	NYSE	TSE	Thu, Jul 20, 2017	71.05	71.15	69.75	70.15
782	NYSE	TSE	Wed, Jul 19, 2017	70.85	71.30	70.40	71.00
781	NYSE	TSE	Tue, Jul 18, 2017	70.45	70.95	69.95	70.35
780	NYSE	TSE	Mon, Jul 17, 2017	70.55	71.05	69.75	70.25
779	NYSE	TSE	Fri, Jul 14, 2017	70.25	70.95	69.95	70.50
778	NYSE	TSE	Thu, Jul 13, 2017	69.95	70.35	68.70	69.95
777	NYSE	TSE	Wed, Jul 12, 2017	69.70	70.35	68.85	70.00
776	NYSE	TSE	Tue, Jul 11, 2017	68.50	68.95	67.60	68.30
775	NYSE	TSE	Mon, Jul 10, 2017	68.30	69.40	68.05	68.50
774	NYSE	TSE	Fri, Jul 7, 2017	68.00	69.15	67.05	68.60
773	NYSE	TSE	Thu, Jul 6, 2017	70.25	70.30	67.60	67.49
772	NYSE	TSE	Wed, Jul 5, 2017	70.60	70.85	68.78	70.30
771	NYSE	TSE	Mon, Jul 3, 2017	69.30	70.85	69.03	70.60
770	NYSE	TSE	Fri, Jun 30, 2017	67.60	70.15	67.60	68.70
769	NYSE	TSE	Thu, Jun 29, 2017	66.80	67.95	65.70	67.20
768	NYSE	TSE	Wed, Jun 28, 2017	64.75	66.55	64.65	66.25
767	NYSE	TSE	Tue, Jun 27, 2017	65.80	65.85	63.75	64.10
766	NYSE	TSE	Mon, Jun 26, 2017	66.85	67.00	65.20	65.45
765	NYSE	TSE	Fri, Jun 23, 2017	66.50	66.90	65.55	66.45
764	NYSE	TSE	Thu, Jun 22, 2017	66.60	67.33	65.15	66.40
763	NYSE	TSE	Wed, Jun 21, 2017	65.75	65.85	64.70	65.05
762	NYSE	TSE	Tue, Jun 20, 2017	66.25	66.50	64.40	65.55
761	NYSE	TSE	Mon, Jun 19, 2017	65.40	67.50	64.80	66.85
760	NYSE	TSE	Fri, Jun 16, 2017	63.90	65.20	63.85	65.00
759	NYSE	TSE	Thu, Jun 15, 2017	65.45	66.25	63.65	64.10
758	NYSE	TSE	Wed, Jun 14, 2017	67.75	67.95	65.40	66.00
757	NYSE	TSE	Tue, Jun 13, 2017	67.20	67.88	66.60	67.65
756	NYSE	TSE	Mon, Jun 12, 2017	67.10	68.00	66.50	67.10
755	NYSE	TSE	Fri, Jun 9, 2017	66.90	68.35	66.65	67.25
754	NYSE	TSE	Thu, Jun 8, 2017	64.70	66.70	64.20	66.70
753	NYSE	TSE	Wed, Jun 7, 2017	63.90	65.05	63.15	64.80
752	NYSE	TSE	Tue, Jun 6, 2017	65.30	65.35	63.75	63.85
751	NYSE	TSE	Mon, Jun 5, 2017	65.70	66.15	65.15	65.60
750	NYSE	TSE	Fri, Jun 2, 2017	65.40	66.75	65.40	66.10
749	NYSE	TSE	Thu, Jun 1, 2017	65.05	66.15	64.23	65.40
748	NYSE	TSE	Wed, May 31, 2017	64.40	64.80	62.50	64.45
747	NYSE	TSE	Tue, May 30, 2017	64.80	65.70	64.60	65.30
746	NYSE	TSE	Fri, May 26, 2017	64.90	65.15	64.10	64.95
745	NYSE	TSE	Thu, May 25, 2017	65.55	65.80	64.65	64.90
744	NYSE	TSE	Wed, May 24, 2017	65.30	65.80	64.80	65.20
743	NYSE	TSE	Tue, May 23, 2017	65.05	65.40	64.60	65.20
742	NYSE	TSE	Mon, May 22, 2017	67.05	67.20	64.85	64.95
741	NYSE	TSE	Fri, May 19, 2017	64.25	67.15	64.10	66.55
740	NYSE	TSE	Thu, May 18, 2017	62.80	64.05	62.35	63.85
739	NYSE	TSE	Wed, May 17, 2017	65.00	65.00	63.03	63.10
738	NYSE	TSE	Tue, May 16, 2017	65.15	66.00	64.75	65.90
737	NYSE	TSE	Mon, May 15, 2017	64.00	65.93	63.75	65.05
736	NYSE	TSE	Fri, May 12, 2017	63.85	64.35	63.45	63.65
735	NYSE	TSE	Thu, May 11, 2017	63.75	64.75	62.80	64.30
734	NYSE	TSE	Wed, May 10, 2017	61.10	63.85	61.00	63.80
733	NYSE	TSE	Tue, May 9, 2017	61.05	61.55	60.55	61.00
732	NYSE	TSE	Mon, May 8, 2017	62.05	62.35	60.95	61.15
731	NYSE	TSE	Fri, May 5, 2017	61.10	62.80	61.00	62.30
730	NYSE	TSE	Thu, May 4, 2017	60.85	61.40	59.55	60.75
729	NYSE	TSE	Wed, May 3, 2017	65.00	66.05	61.15	61.30
728	NYSE	TSE	Tue, May 2, 2017	66.75	66.95	65.25	65.75
727	NYSE	TSE	Mon, May 1, 2017	66.35	67.30	65.80	66.80
726	NYSE	TSE	Fri, Apr 28, 2017	66.55	66.70	66.10	66.40
725	NYSE	TSE	Thu, Apr 27, 2017	66.65	66.90	65.50	66.50
724	NYSE	TSE	Wed, Apr 26, 2017	66.80	67.15	65.85	66.75
723	NYSE	TSE	Tue, Apr 25, 2017	66.40	67.30	66.05	67.05
722	NYSE	TSE	Mon, Apr 24, 2017	64.80	66.10	64.45	66.00
721	NYSE	TSE	Fri, Apr 21, 2017	64.75	64.80	63.95	64.35
720	NYSE	TSE	Thu, Apr 20, 2017	63.95	65.15	63.90	65.05
719	NYSE	TSE	Wed, Apr 19, 2017	64.80	64.80	63.65	63.65
718	NYSE	TSE	Tue, Apr 18, 2017	63.85	64.50	63.35	64.45
717	NYSE	TSE	Mon, Apr 17, 2017	64.95	65.05	63.50	64.20
716	NYSE	TSE	Thu, Apr 13, 2017	66.50	67.40	64.40	64.45
715	NYSE	TSE	Wed, Apr 12, 2017	68.05	68.05	66.55	66.75
714	NYSE	TSE	Tue, Apr 11, 2017	67.95	68.60	67.30	68.35
713	NYSE	TSE	Mon, Apr 10, 2017	68.00	68.50	67.65	68.10
712	NYSE	TSE	Fri, Apr 7, 2017	67.55	68.40	67.55	67.90
711	NYSE	TSE	Thu, Apr 6, 2017	66.55	67.95	65.55	67.65
710	NYSE	TSE	Wed, Apr 5, 2017	68.50	69.18	66.45	66.50
709	NYSE	TSE	Tue, Apr 4, 2017	67.35	68.40	67.35	68.20
708	NYSE	TSE	Mon, Apr 3, 2017	67.30	67.55	65.95	67.50
707	NYSE	TSE	Fri, Mar 31, 2017	66.30	67.50	65.93	67.10
706	NYSE	TSE	Thu, Mar 30, 2017	65.05	66.70	65.05	66.35
705	NYSE	TSE	Wed, Mar 29, 2017	65.05	66.05	64.90	65.05
704	NYSE	TSE	Tue, Mar 28, 2017	64.70	65.45	64.30	65.00
703	NYSE	TSE	Mon, Mar 27, 2017	63.90	64.95	62.54	64.90
702	NYSE	TSE	Fri, Mar 24, 2017	66.80	66.85	64.75	64.90
701	NYSE	TSE	Thu, Mar 23, 2017	66.80	67.70	66.50	66.80
700	NYSE	TSE	Wed, Mar 22, 2017	67.75	68.00	66.95	67.40
699	NYSE	TSE	Tue, Mar 21, 2017	70.70	70.70	67.40	67.70
698	NYSE	TSE	Mon, Mar 20, 2017	71.05	71.45	70.05	70.55
697	NYSE	TSE	Fri, Mar 17, 2017	71.10	71.50	70.75	71.05
696	NYSE	TSE	Thu, Mar 16, 2017	71.90	71.95	70.65	70.90
695	NYSE	TSE	Wed, Mar 15, 2017	70.70	71.65	70.25	71.50
694	NYSE	TSE	Tue, Mar 14, 2017	70.25	70.70	69.75	70.30
693	NYSE	TSE	Mon, Mar 13, 2017	68.95	70.70	68.55	70.35
692	NYSE	TSE	Fri, Mar 10, 2017	69.60	70.10	68.55	68.95
691	NYSE	TSE	Thu, Mar 9, 2017	69.00	69.50	68.55	69.10
690	NYSE	TSE	Wed, Mar 8, 2017	70.05	70.33	68.85	69.30
689	NYSE	TSE	Tue, Mar 7, 2017	70.75	71.45	70.10	70.10
688	NYSE	TSE	Mon, Mar 6, 2017	70.85	71.53	70.75	71.25
687	NYSE	TSE	Fri, Mar 3, 2017	71.10	72.00	70.30	71.75
686	NYSE	TSE	Thu, Mar 2, 2017	72.40	72.40	70.70	71.20
685	NYSE	TSE	Wed, Mar 1, 2017	69.90	71.95	69.80	71.80
684	NYSE	TSE	Tue, Feb 28, 2017	69.80	70.00	68.60	69.15
683	NYSE	TSE	Mon, Feb 27, 2017	70.20	70.78	69.65	69.85
682	NYSE	TSE	Fri, Feb 24, 2017	69.50	70.75	68.90	70.25
681	NYSE	TSE	Thu, Feb 23, 2017	72.05	72.40	67.30	70.05
680	NYSE	TSE	Wed, Feb 22, 2017	70.10	71.35	69.80	71.30
679	NYSE	TSE	Tue, Feb 21, 2017	69.45	70.80	69.00	70.40
678	NYSE	TSE	Fri, Feb 17, 2017	71.45	71.45	68.65	68.85
677	NYSE	TSE	Thu, Feb 16, 2017	71.30	72.60	71.05	71.45
676	NYSE	TSE	Wed, Feb 15, 2017	70.30	70.95	69.65	70.95
675	NYSE	TSE	Tue, Feb 14, 2017	70.10	70.71	69.95	70.10
674	NYSE	TSE	Mon, Feb 13, 2017	70.50	70.95	70.00	70.15
673	NYSE	TSE	Fri, Feb 10, 2017	69.75	70.30	69.15	69.95
672	NYSE	TSE	Thu, Feb 9, 2017	69.50	69.80	68.70	69.30
671	NYSE	TSE	Wed, Feb 8, 2017	69.10	69.40	68.25	69.25
670	NYSE	TSE	Tue, Feb 7, 2017	68.50	69.45	68.20	69.25
669	NYSE	TSE	Mon, Feb 6, 2017	68.60	68.90	68.03	68.75
668	NYSE	TSE	Fri, Feb 3, 2017	68.60	69.15	67.65	68.50
667	NYSE	TSE	Thu, Feb 2, 2017	67.15	69.60	67.15	68.45
666	NYSE	TSE	Wed, Feb 1, 2017	64.95	67.15	64.95	67.15
665	NYSE	TSE	Tue, Jan 31, 2017	65.15	65.50	64.30	64.75
664	NYSE	TSE	Mon, Jan 30, 2017	64.90	65.20	64.10	64.95
663	NYSE	TSE	Fri, Jan 27, 2017	65.15	65.70	64.88	65.30
662	NYSE	TSE	Thu, Jan 26, 2017	64.60	65.65	64.30	65.35
661	NYSE	TSE	Wed, Jan 25, 2017	64.20	65.15	64.20	64.70
660	NYSE	TSE	Tue, Jan 24, 2017	62.90	64.25	62.75	64.10
659	NYSE	TSE	Mon, Jan 23, 2017	62.65	63.20	61.95	62.35
658	NYSE	TSE	Fri, Jan 20, 2017	62.65	64.00	62.38	62.70
657	NYSE	TSE	Thu, Jan 19, 2017	63.80	64.30	62.01	62.35
656	NYSE	TSE	Wed, Jan 18, 2017	63.55	64.30	63.40	63.80
655	NYSE	TSE	Tue, Jan 17, 2017	63.75	63.75	62.85	63.35
654	NYSE	TSE	Fri, Jan 13, 2017	62.85	63.40	62.43	63.15
653	NYSE	TSE	Thu, Jan 12, 2017	61.70	62.85	61.15	62.60
652	NYSE	TSE	Wed, Jan 11, 2017	61.55	61.80	60.75	61.70
651	NYSE	TSE	Tue, Jan 10, 2017	59.85	61.75	59.85	61.40
650	NYSE	TSE	Mon, Jan 9, 2017	60.25	60.40	59.25	59.50
649	NYSE	TSE	Fri, Jan 6, 2017	60.90	61.35	60.30	60.80
648	NYSE	TSE	Thu, Jan 5, 2017	60.85	61.30	60.15	60.90
647	NYSE	TSE	Wed, Jan 4, 2017	61.35	61.50	60.75	61.10
646	NYSE	TSE	Tue, Jan 3, 2017	60.15	61.90	59.55	60.90
645	NYSE	TSE	Fri, Dec 30, 2016	60.10	60.20	58.90	59.30
644	NYSE	TSE	Thu, Dec 29, 2016	61.35	61.40	59.60	60.00
643	NYSE	TSE	Wed, Dec 28, 2016	62.10	62.30	61.20	61.35
642	NYSE	TSE	Tue, Dec 27, 2016	60.90	61.85	60.90	61.70
641	NYSE	TSE	Fri, Dec 23, 2016	60.15	60.90	59.85	60.85
640	NYSE	TSE	Thu, Dec 22, 2016	61.35	61.45	59.85	60.15
639	NYSE	TSE	Wed, Dec 21, 2016	60.50	61.55	60.10	61.30
638	NYSE	TSE	Tue, Dec 20, 2016	60.90	60.95	60.45	60.55
637	NYSE	TSE	Mon, Dec 19, 2016	60.45	60.60	59.80	60.45
636	NYSE	TSE	Fri, Dec 16, 2016	60.10	60.80	59.75	60.10
635	NYSE	TSE	Thu, Dec 15, 2016	58.80	60.10	58.75	59.95
634	NYSE	TSE	Wed, Dec 14, 2016	58.90	59.95	58.80	59.05
633	NYSE	TSE	Tue, Dec 13, 2016	60.05	60.45	58.65	59.05
632	NYSE	TSE	Mon, Dec 12, 2016	60.60	60.90	58.92	59.50
631	NYSE	TSE	Fri, Dec 9, 2016	60.15	60.68	59.65	60.20
630	NYSE	TSE	Thu, Dec 8, 2016	59.75	60.40	59.25	59.95
629	NYSE	TSE	Wed, Dec 7, 2016	58.95	59.55	58.80	59.40
628	NYSE	TSE	Tue, Dec 6, 2016	58.65	59.20	58.50	58.80
627	NYSE	TSE	Mon, Dec 5, 2016	58.80	59.32	58.50	58.80
626	NYSE	TSE	Fri, Dec 2, 2016	58.80	59.05	57.70	58.35
625	NYSE	TSE	Thu, Dec 1, 2016	59.15	60.10	58.75	58.95
624	NYSE	TSE	Wed, Nov 30, 2016	59.25	59.85	58.40	58.55
623	NYSE	TSE	Tue, Nov 29, 2016	57.50	58.40	56.90	58.10
622	NYSE	TSE	Mon, Nov 28, 2016	57.65	58.20	56.80	57.60
621	NYSE	TSE	Fri, Nov 25, 2016	56.70	57.95	56.50	57.75
620	NYSE	TSE	Wed, Nov 23, 2016	56.70	57.10	56.00	56.70
619	NYSE	TSE	Tue, Nov 22, 2016	56.25	57.25	55.40	57.15
618	NYSE	TSE	Mon, Nov 21, 2016	56.45	56.90	55.10	56.00
617	NYSE	TSE	Fri, Nov 18, 2016	55.15	56.05	54.60	55.60
616	NYSE	TSE	Thu, Nov 17, 2016	55.20	56.30	54.25	55.20
615	NYSE	TSE	Wed, Nov 16, 2016	54.80	55.30	53.40	54.55
614	NYSE	TSE	Tue, Nov 15, 2016	53.90	55.70	53.80	55.10
613	NYSE	TSE	Mon, Nov 14, 2016	52.75	54.45	52.75	53.80
612	NYSE	TSE	Fri, Nov 11, 2016	53.15	53.90	50.70	52.65
611	NYSE	TSE	Thu, Nov 10, 2016	50.85	53.80	50.50	53.55
610	NYSE	TSE	Wed, Nov 9, 2016	48.70	50.70	47.80	50.25
609	NYSE	TSE	Tue, Nov 8, 2016	49.75	50.70	49.70	49.85
608	NYSE	TSE	Mon, Nov 7, 2016	50.90	52.10	49.88	50.20
607	NYSE	TSE	Fri, Nov 4, 2016	49.75	50.40	48.40	49.80
606	NYSE	TSE	Thu, Nov 3, 2016	50.05	50.80	49.00	49.80
605	NYSE	TSE	Wed, Nov 2, 2016	48.00	50.25	44.70	50.20
604	NYSE	TSE	Tue, Nov 1, 2016	52.60	53.35	49.60	50.80
603	NYSE	TSE	Mon, Oct 31, 2016	51.80	52.68	51.35	52.45
602	NYSE	TSE	Fri, Oct 28, 2016	52.15	53.50	51.70	51.80
601	NYSE	TSE	Thu, Oct 27, 2016	54.00	54.00	51.75	52.15
600	NYSE	TSE	Wed, Oct 26, 2016	54.45	54.70	53.38	53.80
599	NYSE	TSE	Tue, Oct 25, 2016	54.85	55.48	54.20	55.05
598	NYSE	TSE	Mon, Oct 24, 2016	56.45	56.95	54.75	55.15
597	NYSE	TSE	Fri, Oct 21, 2016	55.10	56.60	54.75	56.10
596	NYSE	TSE	Thu, Oct 20, 2016	55.70	56.11	55.03	55.70
595	NYSE	TSE	Wed, Oct 19, 2016	56.20	56.70	55.85	56.35
594	NYSE	TSE	Tue, Oct 18, 2016	56.65	56.85	55.40	55.95
593	NYSE	TSE	Mon, Oct 17, 2016	54.50	56.58	54.50	55.60
592	NYSE	TSE	Fri, Oct 14, 2016	53.31	54.80	53.31	54.53
591	NYSE	TSE	Thu, Oct 13, 2016	52.22	52.82	51.26	52.71
590	NYSE	TSE	Wed, Oct 12, 2016	52.29	53.54	52.06	52.74
589	NYSE	TSE	Tue, Oct 11, 2016	55.04	55.04	52.29	52.66
588	NYSE	TSE	Mon, Oct 10, 2016	54.08	55.53	54.08	55.06
587	NYSE	TSE	Fri, Oct 7, 2016	53.99	54.83	53.43	53.47
586	NYSE	TSE	Thu, Oct 6, 2016	54.42	54.97	54.21	53.99
585	NYSE	TSE	Wed, Oct 5, 2016	55.23	55.73	54.43	54.70
584	NYSE	TSE	Tue, Oct 4, 2016	56.57	56.90	54.30	54.43
583	NYSE	TSE	Mon, Oct 3, 2016	56.55	57.28	56.12	56.85
582	NYSE	TSE	Fri, Sep 30, 2016	57.90	57.93	56.16	56.56
581	NYSE	TSE	Thu, Sep 29, 2016	58.26	58.36	57.00	57.31
580	NYSE	TSE	Wed, Sep 28, 2016	56.79	58.13	56.10	58.11
579	NYSE	TSE	Tue, Sep 27, 2016	54.86	57.19	54.55	56.80
578	NYSE	TSE	Mon, Sep 26, 2016	55.01	56.44	54.94	55.07
577	NYSE	TSE	Fri, Sep 23, 2016	55.65	56.40	55.10	55.27
576	NYSE	TSE	Thu, Sep 22, 2016	54.97	56.25	54.66	56.05
575	NYSE	TSE	Wed, Sep 21, 2016	53.94	54.78	53.90	54.61
574	NYSE	TSE	Tue, Sep 20, 2016	54.91	54.98	53.61	53.70
573	NYSE	TSE	Mon, Sep 19, 2016	56.25	57.26	55.58	55.76
572	NYSE	TSE	Fri, Sep 16, 2016	55.17	55.87	53.45	55.69
571	NYSE	TSE	Thu, Sep 15, 2016	54.87	56.13	54.61	55.58
570	NYSE	TSE	Wed, Sep 14, 2016	52.53	55.57	52.51	54.66
569	NYSE	TSE	Tue, Sep 13, 2016	53.61	54.39	52.05	52.44
568	NYSE	TSE	Mon, Sep 12, 2016	51.66	54.50	51.01	54.35
567	NYSE	TSE	Fri, Sep 9, 2016	54.20	54.28	51.19	51.81
566	NYSE	TSE	Thu, Sep 8, 2016	55.71	56.15	54.60	54.79
565	NYSE	TSE	Wed, Sep 7, 2016	56.04	56.62	55.03	55.70
564	NYSE	TSE	Tue, Sep 6, 2016	59.10	59.27	55.61	55.99
563	NYSE	TSE	Fri, Sep 2, 2016	58.02	58.60	57.01	58.51
562	NYSE	TSE	Thu, Sep 1, 2016	57.86	58.04	56.90	57.59
561	NYSE	TSE	Wed, Aug 31, 2016	57.40	58.14	56.65	57.86
560	NYSE	TSE	Tue, Aug 30, 2016	59.67	60.02	57.06	57.99
559	NYSE	TSE	Mon, Aug 29, 2016	58.02	59.74	57.90	59.57
558	NYSE	TSE	Fri, Aug 26, 2016	58.02	59.42	57.55	58.10
557	NYSE	TSE	Thu, Aug 25, 2016	57.28	58.63	56.87	58.01
556	NYSE	TSE	Wed, Aug 24, 2016	57.75	57.86	56.65	57.20
555	NYSE	TSE	Tue, Aug 23, 2016	57.54	58.81	57.54	57.95
554	NYSE	TSE	Mon, Aug 22, 2016	56.66	57.40	55.82	57.06
553	NYSE	TSE	Fri, Aug 19, 2016	57.32	57.68	56.49	57.25
552	NYSE	TSE	Thu, Aug 18, 2016	55.67	57.53	55.38	57.50
551	NYSE	TSE	Wed, Aug 17, 2016	55.50	56.17	55.23	55.28
550	NYSE	TSE	Tue, Aug 16, 2016	55.50	56.50	55.26	55.46
549	NYSE	TSE	Mon, Aug 15, 2016	54.26	56.32	54.06	55.69
548	NYSE	TSE	Fri, Aug 12, 2016	53.34	54.94	53.34	53.79
547	NYSE	TSE	Thu, Aug 11, 2016	51.37	53.94	51.13	53.35
546	NYSE	TSE	Wed, Aug 10, 2016	50.50	51.14	50.38	50.86
545	NYSE	TSE	Tue, Aug 9, 2016	50.42	51.04	49.88	50.21
544	NYSE	TSE	Mon, Aug 8, 2016	51.17	51.66	50.66	51.51
543	NYSE	TSE	Fri, Aug 5, 2016	50.89	51.35	50.54	50.83
542	NYSE	TSE	Thu, Aug 4, 2016	50.17	50.84	49.80	50.45
541	NYSE	TSE	Wed, Aug 3, 2016	49.54	50.97	49.08	50.43
540	NYSE	TSE	Tue, Aug 2, 2016	51.44	51.49	48.91	49.42
539	NYSE	TSE	Mon, Aug 1, 2016	49.89	50.25	48.29	48.96
538	NYSE	TSE	Fri, Jul 29, 2016	49.60	49.85	48.30	49.79
537	NYSE	TSE	Thu, Jul 28, 2016	50.59	50.65	49.42	49.45
536	NYSE	TSE	Wed, Jul 27, 2016	51.37	51.95	50.47	50.70
535	NYSE	TSE	Tue, Jul 26, 2016	51.12	51.64	51.01	51.02
534	NYSE	TSE	Mon, Jul 25, 2016	50.82	51.31	50.38	51.28
533	NYSE	TSE	Fri, Jul 22, 2016	51.15	51.32	50.56	51.05
532	NYSE	TSE	Thu, Jul 21, 2016	51.66	51.87	50.82	51.29
531	NYSE	TSE	Wed, Jul 20, 2016	51.28	52.25	51.00	51.60
530	NYSE	TSE	Tue, Jul 19, 2016	50.77	51.62	50.61	51.39
529	NYSE	TSE	Mon, Jul 18, 2016	50.74	51.87	50.72	51.18
528	NYSE	TSE	Fri, Jul 15, 2016	50.18	51.02	49.81	50.92
527	NYSE	TSE	Thu, Jul 14, 2016	49.00	49.90	48.67	49.78
526	NYSE	TSE	Wed, Jul 13, 2016	48.70	48.87	48.17	48.62
525	NYSE	TSE	Tue, Jul 12, 2016	47.27	48.64	47.12	48.30
524	NYSE	TSE	Mon, Jul 11, 2016	45.54	46.49	45.12	46.49
523	NYSE	TSE	Fri, Jul 8, 2016	43.79	45.24	43.79	45.08
522	NYSE	TSE	Thu, Jul 7, 2016	44.14	44.14	42.92	43.52
521	NYSE	TSE	Wed, Jul 6, 2016	42.33	43.06	41.60	42.93
520	NYSE	TSE	Tue, Jul 5, 2016	43.51	43.55	42.21	42.27
519	NYSE	TSE	Fri, Jul 1, 2016	43.06	44.15	43.06	43.99
518	NYSE	TSE	Thu, Jun 30, 2016	42.67	42.95	42.00	42.63
517	NYSE	TSE	Wed, Jun 29, 2016	41.80	42.42	41.07	42.34
516	NYSE	TSE	Tue, Jun 28, 2016	40.70	41.13	40.35	41.06
515	NYSE	TSE	Mon, Jun 27, 2016	41.87	42.02	39.45	40.20
514	NYSE	TSE	Fri, Jun 24, 2016	45.06	45.07	42.50	42.79
513	NYSE	TSE	Thu, Jun 23, 2016	48.35	48.35	46.44	46.57
512	NYSE	TSE	Wed, Jun 22, 2016	47.14	48.10	47.04	47.45
511	NYSE	TSE	Tue, Jun 21, 2016	47.35	47.54	46.52	46.76
510	NYSE	TSE	Mon, Jun 20, 2016	47.30	48.12	47.30	47.45
509	NYSE	TSE	Fri, Jun 17, 2016	46.66	46.72	45.58	46.70
508	NYSE	TSE	Thu, Jun 16, 2016	45.87	46.53	45.20	46.39
507	NYSE	TSE	Wed, Jun 15, 2016	47.14	47.25	46.01	46.51
506	NYSE	TSE	Tue, Jun 14, 2016	48.19	48.45	46.27	47.15
505	NYSE	TSE	Mon, Jun 13, 2016	47.94	48.77	47.60	48.44
504	NYSE	TSE	Fri, Jun 10, 2016	48.10	48.38	47.88	48.32
503	NYSE	TSE	Thu, Jun 9, 2016	48.90	49.30	47.88	48.51
502	NYSE	TSE	Wed, Jun 8, 2016	48.79	49.72	48.75	49.64
501	NYSE	TSE	Tue, Jun 7, 2016	48.60	49.26	48.60	48.79
500	NYSE	TSE	Mon, Jun 6, 2016	48.74	48.98	47.97	48.50
499	NYSE	TSE	Fri, Jun 3, 2016	47.70	48.61	47.16	48.43
498	NYSE	TSE	Thu, Jun 2, 2016	47.73	48.03	47.36	47.63
497	NYSE	TSE	Wed, Jun 1, 2016	46.89	48.25	46.80	48.00
496	NYSE	TSE	Tue, May 31, 2016	47.78	48.28	46.95	47.09
495	NYSE	TSE	Fri, May 27, 2016	47.09	48.00	46.90	47.58
494	NYSE	TSE	Thu, May 26, 2016	47.49	48.22	47.05	47.16
493	NYSE	TSE	Wed, May 25, 2016	45.84	47.66	45.81	47.48
492	NYSE	TSE	Tue, May 24, 2016	44.96	46.31	44.72	45.47
491	NYSE	TSE	Mon, May 23, 2016	43.63	44.52	43.63	44.35
490	NYSE	TSE	Fri, May 20, 2016	44.53	44.55	43.46	43.92
489	NYSE	TSE	Thu, May 19, 2016	44.16	44.90	43.67	44.21
488	NYSE	TSE	Wed, May 18, 2016	43.60	44.46	42.80	44.37
487	NYSE	TSE	Tue, May 17, 2016	44.66	45.10	43.50	43.72
486	NYSE	TSE	Mon, May 16, 2016	44.05	45.03	43.42	44.87
485	NYSE	TSE	Fri, May 13, 2016	44.12	44.61	43.46	43.66
484	NYSE	TSE	Thu, May 12, 2016	43.72	44.39	43.42	44.12
483	NYSE	TSE	Wed, May 11, 2016	43.22	44.07	42.96	43.24
482	NYSE	TSE	Tue, May 10, 2016	42.50	43.30	42.10	43.25
481	NYSE	TSE	Mon, May 9, 2016	44.44	45.77	44.10	45.32
480	NYSE	TSE	Fri, May 6, 2016	44.54	45.35	44.23	44.35
479	NYSE	TSE	Thu, May 5, 2016	45.98	46.38	43.94	44.39
478	NYSE	TSE	Wed, May 4, 2016	44.19	47.57	43.65	45.40
477	NYSE	TSE	Tue, May 3, 2016	43.00	43.00	40.40	42.12
476	NYSE	TSE	Mon, May 2, 2016	42.99	43.98	41.92	43.91
475	NYSE	TSE	Fri, Apr 29, 2016	43.44	43.77	42.68	42.79
474	NYSE	TSE	Thu, Apr 28, 2016	43.82	44.04	43.00	43.16
473	NYSE	TSE	Wed, Apr 27, 2016	44.15	44.63	43.60	43.86
472	NYSE	TSE	Tue, Apr 26, 2016	43.99	44.53	43.71	44.08
471	NYSE	TSE	Mon, Apr 25, 2016	43.14	43.49	41.57	43.49
470	NYSE	TSE	Fri, Apr 22, 2016	43.28	43.92	42.86	43.43
469	NYSE	TSE	Thu, Apr 21, 2016	42.53	43.78	42.53	43.02
468	NYSE	TSE	Wed, Apr 20, 2016	42.39	42.92	42.02	42.64
467	NYSE	TSE	Tue, Apr 19, 2016	42.07	42.63	41.62	42.33
466	NYSE	TSE	Mon, Apr 18, 2016	41.00	42.42	40.86	41.66
465	NYSE	TSE	Fri, Apr 15, 2016	39.87	41.26	39.80	40.85
464	NYSE	TSE	Thu, Apr 14, 2016	39.82	40.44	39.74	39.80
463	NYSE	TSE	Wed, Apr 13, 2016	38.97	39.71	38.60	39.65
462	NYSE	TSE	Tue, Apr 12, 2016	38.40	39.12	38.27	38.69
461	NYSE	TSE	Mon, Apr 11, 2016	38.32	39.79	37.94	38.20
460	NYSE	TSE	Fri, Apr 8, 2016	37.70	38.57	37.39	38.09
459	NYSE	TSE	Thu, Apr 7, 2016	37.56	38.10	36.90	37.19
458	NYSE	TSE	Wed, Apr 6, 2016	37.59	38.08	37.40	37.82
457	NYSE	TSE	Tue, Apr 5, 2016	37.73	37.73	37.73	37.47
456	NYSE	TSE	Mon, Apr 4, 2016	37.44	37.89	36.80	37.73
455	NYSE	TSE	Fri, Apr 1, 2016	36.53	37.98	36.19	37.58
454	NYSE	TSE	Thu, Mar 31, 2016	36.39	37.59	36.39	36.81
453	NYSE	TSE	Wed, Mar 30, 2016	36.49	36.55	35.75	36.29
452	NYSE	TSE	Tue, Mar 29, 2016	36.03	36.40	36.03	36.30
451	NYSE	TSE	Mon, Mar 28, 2016	35.25	36.17	34.54	36.03
450	NYSE	TSE	Thu, Mar 24, 2016	35.12	35.12	35.12	35.14
449	NYSE	TSE	Wed, Mar 23, 2016	35.48	35.89	35.06	35.12
448	NYSE	TSE	Tue, Mar 22, 2016	35.41	36.11	35.29	35.61
447	NYSE	TSE	Mon, Mar 21, 2016	36.78	36.88	35.14	35.33
446	NYSE	TSE	Fri, Mar 18, 2016	38.58	39.23	37.48	37.86
445	NYSE	TSE	Thu, Mar 17, 2016	36.09	38.63	36.08	38.34
444	NYSE	TSE	Wed, Mar 16, 2016	35.10	36.43	34.90	36.08
443	NYSE	TSE	Tue, Mar 15, 2016	34.67	34.67	34.67	35.24
442	NYSE	TSE	Mon, Mar 14, 2016	34.20	35.73	34.20	34.67
441	NYSE	TSE	Fri, Mar 11, 2016	34.51	34.51	34.51	34.28
440	NYSE	TSE	Thu, Mar 10, 2016	34.55	35.36	33.84	34.51
439	NYSE	TSE	Wed, Mar 9, 2016	35.18	35.18	35.18	34.58
438	NYSE	TSE	Tue, Mar 8, 2016	35.35	36.48	34.90	35.18
437	NYSE	TSE	Mon, Mar 7, 2016	33.63	35.50	33.37	35.35
436	NYSE	TSE	Fri, Mar 4, 2016	32.08	32.08	32.08	33.36
435	NYSE	TSE	Thu, Mar 3, 2016	30.30	30.30	30.30	32.08
434	NYSE	TSE	Wed, Mar 2, 2016	30.11	30.79	29.89	30.30
433	NYSE	TSE	Tue, Mar 1, 2016	30.10	30.32	29.34	30.18
432	NYSE	TSE	Mon, Feb 29, 2016	29.11	29.99	28.90	29.81
431	NYSE	TSE	Fri, Feb 26, 2016	28.75	29.17	28.33	28.89
430	NYSE	TSE	Thu, Feb 25, 2016	26.56	28.53	26.31	28.44
429	NYSE	TSE	Wed, Feb 24, 2016	26.36	26.88	26.01	26.53
428	NYSE	TSE	Tue, Feb 23, 2016	26.68	26.90	26.41	26.78
427	NYSE	TSE	Mon, Feb 22, 2016	26.43	27.00	26.31	26.97
426	NYSE	TSE	Fri, Feb 19, 2016	25.77	26.27	25.01	26.08
425	NYSE	TSE	Thu, Feb 18, 2016	26.11	26.15	25.52	25.95
424	NYSE	TSE	Wed, Feb 17, 2016	25.09	26.63	25.09	25.97
423	NYSE	TSE	Tue, Feb 16, 2016	24.39	25.10	23.97	24.93
422	NYSE	TSE	Fri, Feb 12, 2016	23.99	24.45	23.61	24.15
421	NYSE	TSE	Thu, Feb 11, 2016	23.30	23.93	22.89	23.57
420	NYSE	TSE	Wed, Feb 10, 2016	23.82	24.09	23.41	23.76
419	NYSE	TSE	Tue, Feb 9, 2016	23.26	24.36	22.99	23.68
418	NYSE	TSE	Mon, Feb 8, 2016	24.01	24.37	23.22	23.66
417	NYSE	TSE	Fri, Feb 5, 2016	24.17	24.54	23.62	24.33
416	NYSE	TSE	Thu, Feb 4, 2016	23.26	24.70	23.26	24.24
415	NYSE	TSE	Wed, Feb 3, 2016	23.26	23.63	22.38	23.24
414	NYSE	TSE	Tue, Feb 2, 2016	23.33	23.48	22.49	22.98
413	NYSE	TSE	Mon, Feb 1, 2016	23.54	23.87	23.06	23.65
412	NYSE	TSE	Fri, Jan 29, 2016	23.00	23.79	22.81	23.79
411	NYSE	TSE	Thu, Jan 28, 2016	22.97	23.31	22.60	22.89
410	NYSE	TSE	Wed, Jan 27, 2016	22.76	23.37	22.60	22.73
409	NYSE	TSE	Tue, Jan 26, 2016	22.81	23.23	22.66	23.00
408	NYSE	TSE	Mon, Jan 25, 2016	23.11	23.21	22.57	22.73
407	NYSE	TSE	Fri, Jan 22, 2016	22.87	23.63	22.84	23.28
406	NYSE	TSE	Thu, Jan 21, 2016	22.46	22.71	22.11	22.52
405	NYSE	TSE	Wed, Jan 20, 2016	22.49	22.88	21.92	22.60
404	NYSE	TSE	Tue, Jan 19, 2016	23.54	23.89	22.21	22.99
403	NYSE	TSE	Fri, Jan 15, 2016	23.14	23.61	22.93	23.39
402	NYSE	TSE	Thu, Jan 14, 2016	24.19	24.52	23.36	24.09
401	NYSE	TSE	Wed, Jan 13, 2016	25.06	25.06	23.91	24.17
400	NYSE	TSE	Tue, Jan 12, 2016	25.64	25.64	24.05	24.47
399	NYSE	TSE	Mon, Jan 11, 2016	25.00	25.41	24.69	25.26
398	NYSE	TSE	Fri, Jan 8, 2016	25.17	25.53	24.71	24.88
397	NYSE	TSE	Thu, Jan 7, 2016	24.11	25.58	24.11	25.13
396	NYSE	TSE	Wed, Jan 6, 2016	27.01	27.23	25.79	25.98
395	NYSE	TSE	Tue, Jan 5, 2016	27.88	28.06	26.92	27.34
394	NYSE	TSE	Mon, Jan 4, 2016	27.75	28.14	27.38	28.00
393	NYSE	TSE	Thu, Dec 31, 2015	28.20	28.53	27.98	28.20
392	NYSE	TSE	Wed, Dec 30, 2015	28.74	28.75	28.16	28.31
391	NYSE	TSE	Tue, Dec 29, 2015	28.03	29.08	27.94	28.74
390	NYSE	TSE	Mon, Dec 28, 2015	27.55	27.85	27.19	27.74
389	NYSE	TSE	Thu, Dec 24, 2015	28.26	28.37	27.59	27.75
388	NYSE	TSE	Wed, Dec 23, 2015	27.72	28.37	27.61	28.12
387	NYSE	TSE	Tue, Dec 22, 2015	26.80	27.62	26.57	27.46
386	NYSE	TSE	Mon, Dec 21, 2015	26.54	27.13	26.25	26.71
385	NYSE	TSE	Fri, Dec 18, 2015	26.41	27.00	26.07	26.38
384	NYSE	TSE	Thu, Dec 17, 2015	26.18	27.15	25.84	26.43
383	NYSE	TSE	Wed, Dec 16, 2015	26.16	26.31	25.27	26.15
382	NYSE	TSE	Tue, Dec 15, 2015	26.47	26.61	25.05	25.96
381	NYSE	TSE	Mon, Dec 14, 2015	26.93	27.12	25.97	26.25
380	NYSE	TSE	Fri, Dec 11, 2015	26.48	27.33	26.48	26.99
379	NYSE	TSE	Thu, Dec 10, 2015	27.28	27.31	26.69	26.98
378	NYSE	TSE	Wed, Dec 9, 2015	27.73	28.37	27.16	27.33
377	NYSE	TSE	Tue, Dec 8, 2015	28.09	28.22	27.26	27.56
376	NYSE	TSE	Mon, Dec 7, 2015	28.97	28.97	27.99	28.52
375	NYSE	TSE	Fri, Dec 4, 2015	28.94	29.59	28.76	29.14
374	NYSE	TSE	Thu, Dec 3, 2015	29.18	29.85	28.60	29.00
373	NYSE	TSE	Wed, Dec 2, 2015	29.10	29.34	28.13	28.98
372	NYSE	TSE	Tue, Dec 1, 2015	28.66	29.69	28.48	29.25
371	NYSE	TSE	Mon, Nov 30, 2015	27.39	28.61	27.25	28.56
370	NYSE	TSE	Fri, Nov 27, 2015	27.70	27.89	27.22	27.28
369	NYSE	TSE	Wed, Nov 25, 2015	27.78	28.29	27.43	27.81
368	NYSE	TSE	Tue, Nov 24, 2015	27.41	28.60	27.41	28.03
367	NYSE	TSE	Mon, Nov 23, 2015	26.95	28.70	26.55	27.76
366	NYSE	TSE	Fri, Nov 20, 2015	28.37	28.48	27.20	27.42
365	NYSE	TSE	Thu, Nov 19, 2015	29.17	29.30	28.18	28.19
364	NYSE	TSE	Wed, Nov 18, 2015	28.25	29.46	28.23	29.24
363	NYSE	TSE	Tue, Nov 17, 2015	29.38	29.60	28.13	28.20
362	NYSE	TSE	Mon, Nov 16, 2015	28.98	29.58	28.89	29.30
361	NYSE	TSE	Fri, Nov 13, 2015	29.65	29.80	28.79	29.04
360	NYSE	TSE	Thu, Nov 12, 2015	30.49	30.75	29.18	29.59
359	NYSE	TSE	Wed, Nov 11, 2015	30.64	31.12	30.50	30.78
358	NYSE	TSE	Tue, Nov 10, 2015	31.62	31.85	30.38	30.53
357	NYSE	TSE	Mon, Nov 9, 2015	31.86	31.95	30.39	31.68
356	NYSE	TSE	Fri, Nov 6, 2015	29.05	32.08	29.05	31.95
355	NYSE	TSE	Thu, Nov 5, 2015	30.93	32.00	28.16	29.21
354	NYSE	TSE	Wed, Nov 4, 2015	32.50	32.67	30.56	30.98
353	NYSE	TSE	Tue, Nov 3, 2015	32.12	32.51	31.57	32.44
352	NYSE	TSE	Mon, Nov 2, 2015	32.38	32.68	31.79	32.24
351	NYSE	TSE	Fri, Oct 30, 2015	32.65	32.80	32.04	32.45
350	NYSE	TSE	Thu, Oct 29, 2015	32.12	32.96	32.12	32.66
349	NYSE	TSE	Wed, Oct 28, 2015	31.55	32.78	31.38	32.34
348	NYSE	TSE	Tue, Oct 27, 2015	30.82	31.56	30.70	31.51
347	NYSE	TSE	Mon, Oct 26, 2015	31.05	31.59	30.81	31.13
346	NYSE	TSE	Fri, Oct 23, 2015	30.79	31.50	30.59	31.08
345	NYSE	TSE	Thu, Oct 22, 2015	29.36	30.75	29.01	30.66
344	NYSE	TSE	Wed, Oct 21, 2015	30.23	30.40	28.59	28.98
343	NYSE	TSE	Tue, Oct 20, 2015	30.17	31.12	30.00	30.14
342	NYSE	TSE	Mon, Oct 19, 2015	29.94	30.80	29.77	30.17
341	NYSE	TSE	Fri, Oct 16, 2015	30.63	30.83	29.68	30.17
340	NYSE	TSE	Thu, Oct 15, 2015	29.96	30.72	29.77	30.45
339	NYSE	TSE	Wed, Oct 14, 2015	29.62	30.72	29.47	30.02
338	NYSE	TSE	Tue, Oct 13, 2015	30.68	30.98	29.20	29.40
337	NYSE	TSE	Mon, Oct 12, 2015	31.09	31.28	30.47	30.98
336	NYSE	TSE	Fri, Oct 9, 2015	31.47	31.81	30.41	31.09
335	NYSE	TSE	Thu, Oct 8, 2015	31.21	32.31	30.57	31.44
334	NYSE	TSE	Wed, Oct 7, 2015	29.97	32.39	29.97	31.40
333	NYSE	TSE	Tue, Oct 6, 2015	28.69	30.33	28.52	29.83
332	NYSE	TSE	Mon, Oct 5, 2015	27.38	29.21	27.35	28.44
331	NYSE	TSE	Fri, Oct 2, 2015	25.11	26.93	24.80	26.81
330	NYSE	TSE	Thu, Oct 1, 2015	25.46	26.05	25.25	25.35
329	NYSE	TSE	Wed, Sep 30, 2015	25.61	25.61	24.70	25.25
328	NYSE	TSE	Tue, Sep 29, 2015	24.98	25.96	24.65	25.16
327	NYSE	TSE	Mon, Sep 28, 2015	25.16	25.85	24.20	25.09
326	NYSE	TSE	Fri, Sep 25, 2015	26.19	26.19	25.01	25.34
325	NYSE	TSE	Thu, Sep 24, 2015	25.54	26.18	24.85	25.83
324	NYSE	TSE	Wed, Sep 23, 2015	24.77	26.27	24.68	25.62
323	NYSE	TSE	Tue, Sep 22, 2015	24.45	24.80	24.07	24.65
322	NYSE	TSE	Mon, Sep 21, 2015	24.74	24.99	24.35	24.77
321	NYSE	TSE	Fri, Sep 18, 2015	24.50	24.76	23.80	24.67
320	NYSE	TSE	Thu, Sep 17, 2015	23.93	25.66	23.69	24.94
319	NYSE	TSE	Wed, Sep 16, 2015	24.31	24.38	23.75	23.85
318	NYSE	TSE	Tue, Sep 15, 2015	24.01	24.37	23.75	24.11
317	NYSE	TSE	Mon, Sep 14, 2015	24.11	24.43	23.68	24.04
316	NYSE	TSE	Fri, Sep 11, 2015	24.81	25.15	24.31	24.48
315	NYSE	TSE	Thu, Sep 10, 2015	25.58	25.75	24.71	24.93
314	NYSE	TSE	Wed, Sep 9, 2015	25.35	26.24	25.00	25.82
313	NYSE	TSE	Tue, Sep 8, 2015	26.20	26.40	24.76	24.98
312	NYSE	TSE	Fri, Sep 4, 2015	25.99	26.48	25.74	25.77
311	NYSE	TSE	Thu, Sep 3, 2015	26.68	27.32	26.48	26.66
310	NYSE	TSE	Wed, Sep 2, 2015	27.14	27.36	26.31	26.95
309	NYSE	TSE	Tue, Sep 1, 2015	28.06	28.52	26.83	26.98
308	NYSE	TSE	Mon, Aug 31, 2015	29.01	29.71	28.70	29.14
307	NYSE	TSE	Fri, Aug 28, 2015	28.97	30.21	28.88	29.16
306	NYSE	TSE	Thu, Aug 27, 2015	28.87	29.82	28.63	29.22
305	NYSE	TSE	Wed, Aug 26, 2015	28.00	28.61	27.30	28.37
304	NYSE	TSE	Tue, Aug 25, 2015	29.28	29.79	27.21	27.36
303	NYSE	TSE	Mon, Aug 24, 2015	28.01	29.70	27.00	28.12
302	NYSE	TSE	Fri, Aug 21, 2015	30.67	31.69	29.94	30.09
301	NYSE	TSE	Thu, Aug 20, 2015	32.41	32.70	31.58	32.06
300	NYSE	TSE	Wed, Aug 19, 2015	32.78	32.85	32.37	32.63
299	NYSE	TSE	Tue, Aug 18, 2015	32.95	33.04	32.65	32.81
298	NYSE	TSE	Mon, Aug 17, 2015	31.80	33.69	31.64	32.67
297	NYSE	TSE	Fri, Aug 14, 2015	31.61	32.13	31.53	31.86
296	NYSE	TSE	Thu, Aug 13, 2015	31.25	32.14	30.69	31.60
295	NYSE	TSE	Wed, Aug 12, 2015	31.43	31.78	30.70	31.20
294	NYSE	TSE	Tue, Aug 11, 2015	30.38	31.40	29.62	31.23
293	NYSE	TSE	Mon, Aug 10, 2015	29.62	30.80	29.62	30.64
292	NYSE	TSE	Fri, Aug 7, 2015	29.91	31.26	29.04	29.49
291	NYSE	TSE	Thu, Aug 6, 2015	27.77	29.98	27.77	29.84
290	NYSE	TSE	Wed, Aug 5, 2015	26.46	27.73	26.21	27.18
289	NYSE	TSE	Tue, Aug 4, 2015	25.30	25.60	25.15	25.22
288	NYSE	TSE	Mon, Aug 3, 2015	24.42	25.28	24.29	25.27
287	NYSE	TSE	Fri, Jul 31, 2015	25.06	25.42	24.32	24.36
286	NYSE	TSE	Thu, Jul 30, 2015	24.84	25.33	24.35	25.00
285	NYSE	TSE	Wed, Jul 29, 2015	24.82	24.82	24.39	24.72
284	NYSE	TSE	Tue, Jul 28, 2015	24.23	24.95	23.70	24.63
283	NYSE	TSE	Mon, Jul 27, 2015	24.40	24.46	23.86	24.14
282	NYSE	TSE	Fri, Jul 24, 2015	25.23	25.53	24.17	24.44
281	NYSE	TSE	Thu, Jul 23, 2015	25.67	25.95	24.77	25.28
280	NYSE	TSE	Wed, Jul 22, 2015	25.41	25.60	24.84	25.57
279	NYSE	TSE	Tue, Jul 21, 2015	24.76	25.64	24.76	25.46
278	NYSE	TSE	Mon, Jul 20, 2015	24.84	24.92	24.13	24.76
277	NYSE	TSE	Fri, Jul 17, 2015	26.33	26.42	24.65	24.77
276	NYSE	TSE	Thu, Jul 16, 2015	25.61	27.47	25.61	26.18
275	NYSE	TSE	Wed, Jul 15, 2015	26.57	26.57	25.37	25.45
274	NYSE	TSE	Tue, Jul 14, 2015	25.67	26.84	25.56	26.60
273	NYSE	TSE	Mon, Jul 13, 2015	26.13	26.15	25.45	25.63
272	NYSE	TSE	Fri, Jul 10, 2015	24.54	25.91	24.47	25.83
271	NYSE	TSE	Thu, Jul 9, 2015	24.43	24.89	23.99	24.34
270	NYSE	TSE	Wed, Jul 8, 2015	24.00	24.88	23.46	24.17
269	NYSE	TSE	Tue, Jul 7, 2015	25.82	25.82	24.55	25.28
268	NYSE	TSE	Mon, Jul 6, 2015	25.90	26.59	25.37	25.94
267	NYSE	TSE	Thu, Jul 2, 2015	26.00	26.32	25.16	26.14
266	NYSE	TSE	Wed, Jul 1, 2015	26.99	27.64	26.02	26.07
265	NYSE	TSE	Tue, Jun 30, 2015	26.24	27.13	26.00	26.84
264	NYSE	TSE	Mon, Jun 29, 2015	27.84	27.84	25.99	26.06
263	NYSE	TSE	Fri, Jun 26, 2015	27.97	28.32	27.46	27.84
262	NYSE	TSE	Thu, Jun 25, 2015	27.66	28.31	27.55	27.81
261	NYSE	TSE	Wed, Jun 24, 2015	28.03	28.46	27.44	27.66
260	NYSE	TSE	Tue, Jun 23, 2015	27.46	28.29	27.11	28.14
259	NYSE	TSE	Mon, Jun 22, 2015	28.62	28.76	27.33	27.51
258	NYSE	TSE	Fri, Jun 19, 2015	27.03	28.67	26.85	28.46
257	NYSE	TSE	Thu, Jun 18, 2015	27.45	27.49	26.57	26.98
256	NYSE	TSE	Wed, Jun 17, 2015	27.60	27.93	27.30	27.45
255	NYSE	TSE	Tue, Jun 16, 2015	27.73	28.23	27.52	27.62
254	NYSE	TSE	Mon, Jun 15, 2015	28.01	28.11	27.24	27.73
253	NYSE	TSE	Fri, Jun 12, 2015	28.76	29.13	28.24	28.29
252	NYSE	TSE	Thu, Jun 11, 2015	28.90	29.19	28.74	28.85
251	NYSE	TSE	Wed, Jun 10, 2015	28.58	29.38	28.51	28.79
250	NYSE	TSE	Tue, Jun 9, 2015	28.20	28.57	28.17	28.36
249	NYSE	TSE	Mon, Jun 8, 2015	28.75	28.95	27.78	28.23
248	NYSE	TSE	Fri, Jun 5, 2015	29.74	30.02	28.96	28.96
247	NYSE	TSE	Thu, Jun 4, 2015	29.77	29.95	29.36	29.38
246	NYSE	TSE	Wed, Jun 3, 2015	29.80	30.44	29.56	29.92
245	NYSE	TSE	Tue, Jun 2, 2015	29.19	30.10	29.00	29.80
244	NYSE	TSE	Mon, Jun 1, 2015	29.44	29.44	28.72	29.15
243	NYSE	TSE	Fri, May 29, 2015	28.44	29.37	28.10	29.21
242	NYSE	TSE	Thu, May 28, 2015	29.15	29.52	28.51	28.57
241	NYSE	TSE	Wed, May 27, 2015	29.24	29.39	29.03	29.33
240	NYSE	TSE	Tue, May 26, 2015	29.20	29.38	28.31	29.11
239	NYSE	TSE	Fri, May 22, 2015	29.22	29.46	29.12	29.26
238	NYSE	TSE	Thu, May 21, 2015	28.64	30.11	28.51	29.18
237	NYSE	TSE	Wed, May 20, 2015	27.58	28.77	27.40	28.70
236	NYSE	TSE	Tue, May 19, 2015	27.83	28.13	27.12	27.54
235	NYSE	TSE	Mon, May 18, 2015	26.76	27.87	26.68	27.72
234	NYSE	TSE	Fri, May 15, 2015	27.03	27.29	26.87	26.92
233	NYSE	TSE	Thu, May 14, 2015	26.80	27.15	26.66	26.75
232	NYSE	TSE	Wed, May 13, 2015	26.44	26.76	26.30	26.49
231	NYSE	TSE	Tue, May 12, 2015	26.25	26.89	25.54	26.22
230	NYSE	TSE	Mon, May 11, 2015	26.40	27.54	26.04	26.15
229	NYSE	TSE	Fri, May 8, 2015	25.99	26.42	25.76	26.01
228	NYSE	TSE	Thu, May 7, 2015	24.43	25.83	24.29	25.50
227	NYSE	TSE	Wed, May 6, 2015	22.75	24.60	21.72	24.00
226	NYSE	TSE	Tue, May 5, 2015	22.37	22.52	21.75	21.83
225	NYSE	TSE	Mon, May 4, 2015	22.62	22.82	22.26	22.28
224	NYSE	TSE	Fri, May 1, 2015	22.92	23.09	22.59	22.59
223	NYSE	TSE	Thu, Apr 30, 2015	23.08	23.27	22.62	22.77
222	NYSE	TSE	Wed, Apr 29, 2015	23.27	23.43	23.07	23.10
221	NYSE	TSE	Tue, Apr 28, 2015	23.38	23.63	22.91	23.19
220	NYSE	TSE	Mon, Apr 27, 2015	23.00	23.25	22.64	23.22
219	NYSE	TSE	Fri, Apr 24, 2015	23.04	23.10	22.79	22.94
218	NYSE	TSE	Thu, Apr 23, 2015	22.85	23.19	22.70	22.92
217	NYSE	TSE	Wed, Apr 22, 2015	23.11	23.28	22.88	23.00
216	NYSE	TSE	Tue, Apr 21, 2015	22.75	23.32	22.60	22.87
215	NYSE	TSE	Mon, Apr 20, 2015	21.78	22.92	21.78	22.56
214	NYSE	TSE	Fri, Apr 17, 2015	22.17	22.37	21.45	22.00
213	NYSE	TSE	Thu, Apr 16, 2015	22.70	22.90	22.11	22.47
212	NYSE	TSE	Wed, Apr 15, 2015	22.84	23.17	22.10	22.77
211	NYSE	TSE	Tue, Apr 14, 2015	21.77	22.66	21.75	22.64
210	NYSE	TSE	Mon, Apr 13, 2015	20.38	22.12	20.38	21.58
209	NYSE	TSE	Fri, Apr 10, 2015	20.24	20.64	20.14	20.38
208	NYSE	TSE	Thu, Apr 9, 2015	20.09	20.29	19.71	20.11
207	NYSE	TSE	Wed, Apr 8, 2015	20.28	20.33	19.78	20.03
206	NYSE	TSE	Tue, Apr 7, 2015	20.30	20.50	20.11	20.14
205	NYSE	TSE	Mon, Apr 6, 2015	20.12	20.44	20.08	20.25
204	NYSE	TSE	Thu, Apr 2, 2015	19.84	20.48	19.84	20.25
203	NYSE	TSE	Wed, Apr 1, 2015	19.76	19.90	19.42	19.88
202	NYSE	TSE	Tue, Mar 31, 2015	19.95	20.05	19.71	19.80
201	NYSE	TSE	Mon, Mar 30, 2015	19.75	20.27	19.55	19.97
200	NYSE	TSE	Fri, Mar 27, 2015	19.62	20.00	19.39	19.86
199	NYSE	TSE	Thu, Mar 26, 2015	19.78	19.87	19.29	19.50
198	NYSE	TSE	Wed, Mar 25, 2015	19.83	20.76	19.63	19.74
197	NYSE	TSE	Tue, Mar 24, 2015	19.59	19.73	19.42	19.70
196	NYSE	TSE	Mon, Mar 23, 2015	19.72	19.74	19.30	19.68
195	NYSE	TSE	Fri, Mar 20, 2015	19.45	19.77	19.17	19.59
194	NYSE	TSE	Thu, Mar 19, 2015	19.72	19.75	19.13	19.40
193	NYSE	TSE	Wed, Mar 18, 2015	19.42	19.88	19.41	19.59
192	NYSE	TSE	Tue, Mar 17, 2015	19.21	19.40	18.76	19.33
191	NYSE	TSE	Mon, Mar 16, 2015	18.74	19.18	18.40	19.07
190	NYSE	TSE	Fri, Mar 13, 2015	18.76	19.00	18.18	18.77
189	NYSE	TSE	Thu, Mar 12, 2015	18.95	19.11	18.64	18.80
188	NYSE	TSE	Wed, Mar 11, 2015	18.12	18.69	18.03	18.62
187	NYSE	TSE	Tue, Mar 10, 2015	18.23	18.58	17.92	18.11
186	NYSE	TSE	Mon, Mar 9, 2015	19.45	19.74	18.27	18.35
185	NYSE	TSE	Fri, Mar 6, 2015	19.37	19.65	19.04	19.38
184	NYSE	TSE	Thu, Mar 5, 2015	18.26	19.85	18.26	19.36
183	NYSE	TSE	Wed, Mar 4, 2015	18.00	18.42	17.93	18.26
182	NYSE	TSE	Tue, Mar 3, 2015	18.10	18.27	17.95	18.14
181	NYSE	TSE	Mon, Mar 2, 2015	18.06	18.45	17.89	18.11
180	NYSE	TSE	Fri, Feb 27, 2015	18.17	18.28	18.07	18.14
179	NYSE	TSE	Thu, Feb 26, 2015	18.23	18.44	18.13	18.21
178	NYSE	TSE	Wed, Feb 25, 2015	18.30	18.42	18.20	18.31
177	NYSE	TSE	Tue, Feb 24, 2015	18.18	18.49	17.99	18.48
176	NYSE	TSE	Mon, Feb 23, 2015	18.17	18.21	17.70	18.21
175	NYSE	TSE	Fri, Feb 20, 2015	17.82	18.34	17.65	18.08
174	NYSE	TSE	Thu, Feb 19, 2015	17.19	18.12	17.17	18.03
173	NYSE	TSE	Wed, Feb 18, 2015	17.00	17.39	17.00	17.29
172	NYSE	TSE	Tue, Feb 17, 2015	17.35	17.35	16.62	17.02
171	NYSE	TSE	Fri, Feb 13, 2015	17.41	17.55	17.17	17.27
170	NYSE	TSE	Thu, Feb 12, 2015	17.34	17.59	17.21	17.45
169	NYSE	TSE	Wed, Feb 11, 2015	17.31	17.68	17.15	17.26
168	NYSE	TSE	Tue, Feb 10, 2015	17.75	17.85	17.14	17.45
167	NYSE	TSE	Mon, Feb 9, 2015	16.65	17.70	16.64	17.65
166	NYSE	TSE	Fri, Feb 6, 2015	16.36	16.70	16.20	16.48
165	NYSE	TSE	Thu, Feb 5, 2015	16.26	16.49	16.24	16.39
164	NYSE	TSE	Wed, Feb 4, 2015	16.57	16.75	15.82	16.16
163	NYSE	TSE	Tue, Feb 3, 2015	15.63	16.78	15.61	16.72
162	NYSE	TSE	Mon, Feb 2, 2015	15.36	15.63	15.03	15.63
161	NYSE	TSE	Fri, Jan 30, 2015	15.07	15.46	15.00	15.25
160	NYSE	TSE	Thu, Jan 29, 2015	15.23	15.36	15.00	15.25
159	NYSE	TSE	Wed, Jan 28, 2015	15.56	15.70	15.17	15.24
158	NYSE	TSE	Tue, Jan 27, 2015	15.11	15.70	14.91	15.52
157	NYSE	TSE	Mon, Jan 26, 2015	15.25	15.38	15.00	15.32
156	NYSE	TSE	Fri, Jan 23, 2015	16.05	16.19	15.64	15.64
155	NYSE	TSE	Thu, Jan 22, 2015	15.69	16.05	15.43	16.00
154	NYSE	TSE	Wed, Jan 21, 2015	15.36	15.68	15.36	15.56
153	NYSE	TSE	Tue, Jan 20, 2015	15.41	15.74	15.05	15.48
152	NYSE	TSE	Fri, Jan 16, 2015	14.60	15.35	14.60	15.32
151	NYSE	TSE	Thu, Jan 15, 2015	14.63	14.79	14.14	14.51
150	NYSE	TSE	Wed, Jan 14, 2015	14.73	14.77	14.20	14.51
149	NYSE	TSE	Tue, Jan 13, 2015	15.45	15.51	14.51	14.98
148	NYSE	TSE	Mon, Jan 12, 2015	15.95	15.95	15.25	15.30
147	NYSE	TSE	Fri, Jan 9, 2015	16.08	16.11	15.82	15.92
146	NYSE	TSE	Thu, Jan 8, 2015	15.78	16.22	15.36	16.16
145	NYSE	TSE	Wed, Jan 7, 2015	16.06	16.06	15.50	15.58
144	NYSE	TSE	Tue, Jan 6, 2015	16.43	16.43	15.32	15.98
143	NYSE	TSE	Mon, Jan 5, 2015	17.44	17.57	16.28	16.39
142	NYSE	TSE	Fri, Jan 2, 2015	17.48	17.65	17.24	17.55
141	NYSE	TSE	Wed, Dec 31, 2014	17.44	17.66	17.28	17.45
140	NYSE	TSE	Tue, Dec 30, 2014	17.78	17.83	17.43	17.46
139	NYSE	TSE	Mon, Dec 29, 2014	18.00	18.24	17.75	17.80
138	NYSE	TSE	Fri, Dec 26, 2014	17.69	18.63	17.52	18.10
137	NYSE	TSE	Wed, Dec 24, 2014	17.90	17.99	17.49	17.58
136	NYSE	TSE	Tue, Dec 23, 2014	18.08	18.84	17.68	17.75
135	NYSE	TSE	Mon, Dec 22, 2014	17.68	18.17	17.29	17.71
134	NYSE	TSE	Fri, Dec 19, 2014	16.96	17.85	16.82	17.61
133	NYSE	TSE	Thu, Dec 18, 2014	16.75	17.03	16.57	16.89
132	NYSE	TSE	Wed, Dec 17, 2014	16.15	16.75	15.72	16.60
131	NYSE	TSE	Tue, Dec 16, 2014	15.77	16.48	15.73	16.21
130	NYSE	TSE	Mon, Dec 15, 2014	15.64	15.90	15.40	15.73
129	NYSE	TSE	Fri, Dec 12, 2014	15.82	16.12	15.45	15.51
128	NYSE	TSE	Thu, Dec 11, 2014	15.17	16.36	15.13	16.08
127	NYSE	TSE	Wed, Dec 10, 2014	15.44	15.46	15.02	15.15
126	NYSE	TSE	Tue, Dec 9, 2014	15.00	15.60	15.00	15.57
125	NYSE	TSE	Mon, Dec 8, 2014	15.65	15.72	15.00	15.09
124	NYSE	TSE	Fri, Dec 5, 2014	15.66	16.33	15.62	15.68
123	NYSE	TSE	Thu, Dec 4, 2014	15.79	15.98	15.44	15.69
122	NYSE	TSE	Wed, Dec 3, 2014	15.50	15.93	15.50	15.87
121	NYSE	TSE	Tue, Dec 2, 2014	15.14	15.78	15.00	15.49
120	NYSE	TSE	Mon, Dec 1, 2014	15.56	15.85	15.15	15.15
119	NYSE	TSE	Fri, Nov 28, 2014	15.78	15.78	15.32	15.36
118	NYSE	TSE	Wed, Nov 26, 2014	15.97	16.10	15.69	15.88
117	NYSE	TSE	Tue, Nov 25, 2014	15.60	15.94	15.53	15.88
116	NYSE	TSE	Mon, Nov 24, 2014	16.01	16.01	15.58	15.60
115	NYSE	TSE	Fri, Nov 21, 2014	15.97	16.36	15.65	16.03
114	NYSE	TSE	Thu, Nov 20, 2014	15.56	15.77	15.47	15.73
113	NYSE	TSE	Wed, Nov 19, 2014	15.22	15.74	15.20	15.56
112	NYSE	TSE	Tue, Nov 18, 2014	15.30	15.64	15.09	15.37
111	NYSE	TSE	Mon, Nov 17, 2014	13.63	14.84	13.59	14.55
110	NYSE	TSE	Fri, Nov 14, 2014	13.16	13.86	11.92	13.69
109	NYSE	TSE	Thu, Nov 13, 2014	13.51	13.83	13.50	13.83
108	NYSE	TSE	Wed, Nov 12, 2014	13.56	13.64	13.45	13.55
107	NYSE	TSE	Tue, Nov 11, 2014	13.68	13.77	13.47	13.55
106	NYSE	TSE	Mon, Nov 10, 2014	13.98	14.01	13.59	13.65
105	NYSE	TSE	Fri, Nov 7, 2014	13.71	14.04	13.71	13.97
104	NYSE	TSE	Thu, Nov 6, 2014	13.78	13.86	13.54	13.68
103	NYSE	TSE	Wed, Nov 5, 2014	14.47	14.47	13.78	13.79
102	NYSE	TSE	Tue, Nov 4, 2014	14.43	14.65	14.16	14.30
101	NYSE	TSE	Mon, Nov 3, 2014	14.41	14.64	14.40	14.50
100	NYSE	TSE	Fri, Oct 31, 2014	14.50	14.77	14.37	14.45
99	NYSE	TSE	Thu, Oct 30, 2014	14.25	14.39	14.15	14.30
98	NYSE	TSE	Wed, Oct 29, 2014	14.05	14.39	14.05	14.25
97	NYSE	TSE	Tue, Oct 28, 2014	14.17	14.31	13.98	14.05
96	NYSE	TSE	Mon, Oct 27, 2014	14.25	14.27	13.95	14.07
95	NYSE	TSE	Fri, Oct 24, 2014	14.27	14.42	14.15	14.25
94	NYSE	TSE	Thu, Oct 23, 2014	14.28	14.46	14.18	14.29
93	NYSE	TSE	Wed, Oct 22, 2014	14.20	14.41	14.09	14.15
92	NYSE	TSE	Tue, Oct 21, 2014	13.95	14.29	13.85	14.21
91	NYSE	TSE	Mon, Oct 20, 2014	13.80	14.00	13.74	13.83
90	NYSE	TSE	Fri, Oct 17, 2014	13.86	13.93	13.66	13.86
89	NYSE	TSE	Thu, Oct 16, 2014	13.47	13.70	13.34	13.70
88	NYSE	TSE	Wed, Oct 15, 2014	13.75	13.79	13.46	13.62
87	NYSE	TSE	Tue, Oct 14, 2014	14.35	14.42	13.98	13.98
86	NYSE	TSE	Mon, Oct 13, 2014	14.40	14.55	14.17	14.20
85	NYSE	TSE	Fri, Oct 10, 2014	14.70	14.80	14.31	14.36
84	NYSE	TSE	Thu, Oct 9, 2014	15.11	15.22	14.70	14.76
83	NYSE	TSE	Wed, Oct 8, 2014	14.99	15.23	14.63	15.20
82	NYSE	TSE	Tue, Oct 7, 2014	15.21	15.21	14.94	14.96
81	NYSE	TSE	Mon, Oct 6, 2014	14.82	15.49	14.55	15.27
80	NYSE	TSE	Fri, Oct 3, 2014	14.50	14.74	14.28	14.60
79	NYSE	TSE	Thu, Oct 2, 2014	14.64	14.64	13.92	14.42
78	NYSE	TSE	Wed, Oct 1, 2014	15.80	15.80	14.11	14.63
77	NYSE	TSE	Tue, Sep 30, 2014	16.53	16.79	15.54	15.73
76	NYSE	TSE	Mon, Sep 29, 2014	16.84	16.99	16.50	16.67
75	NYSE	TSE	Fri, Sep 26, 2014	17.00	17.08	16.85	16.97
74	NYSE	TSE	Thu, Sep 25, 2014	17.48	17.49	16.80	16.93
73	NYSE	TSE	Wed, Sep 24, 2014	17.16	17.60	17.10	17.50
72	NYSE	TSE	Tue, Sep 23, 2014	17.29	17.32	17.09	17.20
71	NYSE	TSE	Mon, Sep 22, 2014	17.60	17.70	17.26	17.33
70	NYSE	TSE	Fri, Sep 19, 2014	17.90	18.05	16.37	17.54
69	NYSE	TSE	Thu, Sep 18, 2014	17.55	17.99	17.40	17.81
68	NYSE	TSE	Wed, Sep 17, 2014	17.50	17.61	17.33	17.47
67	NYSE	TSE	Tue, Sep 16, 2014	17.30	17.58	17.30	17.42
66	NYSE	TSE	Mon, Sep 15, 2014	17.50	17.56	17.25	17.33
65	NYSE	TSE	Fri, Sep 12, 2014	17.62	17.99	17.44	17.57
64	NYSE	TSE	Thu, Sep 11, 2014	18.05	18.13	17.23	17.73
63	NYSE	TSE	Wed, Sep 10, 2014	18.63	18.63	18.17	18.22
62	NYSE	TSE	Tue, Sep 9, 2014	18.60	19.00	18.46	18.72
61	NYSE	TSE	Mon, Sep 8, 2014	18.75	18.77	18.31	18.61
60	NYSE	TSE	Fri, Sep 5, 2014	18.95	19.10	18.65	18.89
59	NYSE	TSE	Thu, Sep 4, 2014	19.34	19.51	18.96	19.03
58	NYSE	TSE	Wed, Sep 3, 2014	19.50	19.60	19.09	19.37
57	NYSE	TSE	Tue, Sep 2, 2014	19.66	19.70	19.34	19.40
56	NYSE	TSE	Fri, Aug 29, 2014	19.65	19.77	19.46	19.66
55	NYSE	TSE	Thu, Aug 28, 2014	19.60	19.75	19.41	19.64
54	NYSE	TSE	Wed, Aug 27, 2014	19.71	19.80	19.50	19.60
53	NYSE	TSE	Tue, Aug 26, 2014	20.00	20.00	19.64	19.74
52	NYSE	TSE	Mon, Aug 25, 2014	19.97	20.05	19.85	19.90
51	NYSE	TSE	Fri, Aug 22, 2014	19.80	19.91	19.68	19.79
50	NYSE	TSE	Thu, Aug 21, 2014	19.80	19.91	19.36	19.77
49	NYSE	TSE	Wed, Aug 20, 2014	20.07	20.07	19.67	19.82
48	NYSE	TSE	Tue, Aug 19, 2014	20.00	20.05	19.77	19.93
47	NYSE	TSE	Mon, Aug 18, 2014	19.43	20.10	19.29	19.84
46	NYSE	TSE	Fri, Aug 15, 2014	19.49	20.26	19.07	19.18
45	NYSE	TSE	Thu, Aug 14, 2014	18.72	19.42	18.57	19.32
44	NYSE	TSE	Wed, Aug 13, 2014	18.17	18.92	18.15	18.68
43	NYSE	TSE	Tue, Aug 12, 2014	17.77	18.18	17.50	18.15
42	NYSE	TSE	Mon, Aug 11, 2014	17.70	18.18	17.53	17.87
41	NYSE	TSE	Fri, Aug 8, 2014	16.90	17.98	16.82	17.78
40	NYSE	TSE	Thu, Aug 7, 2014	16.37	17.43	16.37	16.94
39	NYSE	TSE	Wed, Aug 6, 2014	16.63	16.68	15.98	16.52
38	NYSE	TSE	Tue, Aug 5, 2014	16.64	16.79	16.23	16.54
37	NYSE	TSE	Mon, Aug 4, 2014	16.71	16.89	16.25	16.68
36	NYSE	TSE	Fri, Aug 1, 2014	16.54	16.92	16.26	16.74
35	NYSE	TSE	Thu, Jul 31, 2014	16.22	17.11	16.10	16.67
34	NYSE	TSE	Wed, Jul 30, 2014	17.07	17.40	15.66	16.48
33	NYSE	TSE	Tue, Jul 29, 2014	17.99	18.23	17.00	17.03
32	NYSE	TSE	Mon, Jul 28, 2014	18.94	18.94	17.61	17.94
31	NYSE	TSE	Fri, Jul 25, 2014	18.88	19.30	18.71	18.74
30	NYSE	TSE	Thu, Jul 24, 2014	18.85	19.25	18.66	18.87
29	NYSE	TSE	Wed, Jul 23, 2014	19.86	19.92	18.44	18.80
28	NYSE	TSE	Tue, Jul 22, 2014	19.90	20.24	19.26	19.83
27	NYSE	TSE	Mon, Jul 21, 2014	20.00	20.30	19.75	19.83
26	NYSE	TSE	Fri, Jul 18, 2014	19.70	20.30	19.70	19.96
25	NYSE	TSE	Thu, Jul 17, 2014	19.55	20.20	19.55	19.72
24	NYSE	TSE	Wed, Jul 16, 2014	20.00	21.43	19.56	19.59
23	NYSE	TSE	Tue, Jul 15, 2014	20.41	21.39	19.86	19.95
22	NYSE	TSE	Mon, Jul 14, 2014	21.19	21.19	20.22	20.46
21	NYSE	TSE	Fri, Jul 11, 2014	21.41	21.50	21.15	21.23
20	NYSE	TSE	Thu, Jul 10, 2014	20.86	21.55	20.63	21.27
19	NYSE	TSE	Wed, Jul 9, 2014	20.53	21.78	20.53	21.20
18	NYSE	TSE	Tue, Jul 8, 2014	20.51	20.98	20.19	20.56
17	NYSE	TSE	Mon, Jul 7, 2014	20.94	20.94	20.44	20.67
16	NYSE	TSE	Thu, Jul 3, 2014	20.70	20.90	20.61	20.81
15	NYSE	TSE	Wed, Jul 2, 2014	20.50	21.00	20.22	20.73
14	NYSE	TSE	Tue, Jul 1, 2014	20.85	20.99	20.30	20.43
13	NYSE	TSE	Mon, Jun 30, 2014	21.60	22.18	20.41	20.80
12	NYSE	TSE	Fri, Jun 27, 2014	21.79	21.98	21.05	21.69
11	NYSE	TSE	Thu, Jun 26, 2014	22.22	22.49	21.40	22.10
10	NYSE	TSE	Wed, Jun 25, 2014	22.09	22.94	21.50	22.40
9	NYSE	TSE	Tue, Jun 24, 2014	21.87	22.61	21.87	22.19
8	NYSE	TSE	Mon, Jun 23, 2014	22.63	22.99	21.92	21.96
7	NYSE	TSE	Fri, Jun 20, 2014	22.00	22.64	21.93	22.45
6	NYSE	TSE	Thu, Jun 19, 2014	21.71	22.59	21.30	22.03
5	NYSE	TSE	Wed, Jun 18, 2014	21.25	22.83	21.07	21.79
4	NYSE	TSE	Tue, Jun 17, 2014	20.24	21.94	20.24	21.25
3	NYSE	TSE	Mon, Jun 16, 2014	20.00	20.57	20.00	20.27
2	NYSE	TSE	Fri, Jun 13, 2014	20.26	20.37	20.00	20.20
1	NYSE	TSE	Thu, Jun 12, 2014	20.65	20.75	20.18	20.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Trinseo PLC NYSE:TSE 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