Restaurant Brands International Inc. Common Shares NYSE:QSR Historical Prices

Below are the 2318 trading days of historical prices for QSR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2318	NYSE	QSR	Fri, Mar 1, 2024	77.65	78.00	76.64	77.71
2317	NYSE	QSR	Thu, Feb 29, 2024	76.73	77.92	76.56	77.65
2316	NYSE	QSR	Wed, Feb 28, 2024	75.50	76.56	75.31	76.47
2315	NYSE	QSR	Tue, Feb 27, 2024	76.44	76.44	75.06	75.50
2314	NYSE	QSR	Mon, Feb 26, 2024	76.08	76.56	75.61	76.38
2313	NYSE	QSR	Fri, Feb 23, 2024	75.51	76.30	75.00	76.13
2312	NYSE	QSR	Thu, Feb 22, 2024	75.80	76.11	75.18	75.38
2311	NYSE	QSR	Wed, Feb 21, 2024	76.19	76.34	75.42	75.72
2310	NYSE	QSR	Tue, Feb 20, 2024	77.11	77.58	76.01	76.34
2309	NYSE	QSR	Fri, Feb 16, 2024	75.93	77.70	75.89	77.19
2308	NYSE	QSR	Thu, Feb 15, 2024	76.79	77.96	74.80	76.02
2307	NYSE	QSR	Wed, Feb 14, 2024	75.17	77.02	74.87	76.52
2306	NYSE	QSR	Tue, Feb 13, 2024	75.92	76.50	73.17	74.76
2305	NYSE	QSR	Mon, Feb 12, 2024	77.32	78.85	77.15	78.27
2304	NYSE	QSR	Fri, Feb 9, 2024	77.28	77.28	76.64	77.02
2303	NYSE	QSR	Thu, Feb 8, 2024	76.89	77.38	76.01	77.19
2302	NYSE	QSR	Wed, Feb 7, 2024	76.47	77.50	76.28	76.84
2301	NYSE	QSR	Tue, Feb 6, 2024	77.16	77.23	75.70	76.34
2300	NYSE	QSR	Mon, Feb 5, 2024	78.73	79.11	77.32	77.42
2299	NYSE	QSR	Fri, Feb 2, 2024	78.79	79.57	78.27	79.31
2298	NYSE	QSR	Thu, Feb 1, 2024	78.13	79.51	78.10	79.40
2297	NYSE	QSR	Wed, Jan 31, 2024	79.30	79.94	77.82	78.08
2296	NYSE	QSR	Tue, Jan 30, 2024	79.00	79.05	78.15	78.69
2295	NYSE	QSR	Mon, Jan 29, 2024	76.86	78.77	76.47	78.73
2294	NYSE	QSR	Fri, Jan 26, 2024	76.96	77.20	76.73	76.88
2293	NYSE	QSR	Thu, Jan 25, 2024	76.35	76.98	76.27	76.84
2292	NYSE	QSR	Wed, Jan 24, 2024	76.52	76.66	75.90	76.15
2291	NYSE	QSR	Tue, Jan 23, 2024	75.44	76.07	75.28	76.06
2290	NYSE	QSR	Mon, Jan 22, 2024	76.89	76.99	75.48	75.57
2289	NYSE	QSR	Fri, Jan 19, 2024	76.90	77.04	76.05	76.88
2288	NYSE	QSR	Thu, Jan 18, 2024	76.22	77.28	76.12	76.74
2287	NYSE	QSR	Wed, Jan 17, 2024	75.81	76.36	75.38	75.81
2286	NYSE	QSR	Tue, Jan 16, 2024	77.25	77.55	75.20	75.83
2285	NYSE	QSR	Fri, Jan 12, 2024	78.48	78.77	78.08	78.45
2284	NYSE	QSR	Thu, Jan 11, 2024	78.64	78.94	77.26	78.19
2283	NYSE	QSR	Wed, Jan 10, 2024	78.12	79.45	78.00	78.63
2282	NYSE	QSR	Tue, Jan 9, 2024	77.26	78.07	77.13	77.91
2281	NYSE	QSR	Mon, Jan 8, 2024	76.61	78.24	76.41	78.16
2280	NYSE	QSR	Fri, Jan 5, 2024	76.20	77.04	76.07	76.43
2279	NYSE	QSR	Thu, Jan 4, 2024	76.57	76.82	75.76	76.33
2278	NYSE	QSR	Wed, Jan 3, 2024	77.04	77.52	76.38	76.40
2277	NYSE	QSR	Tue, Jan 2, 2024	77.37	78.16	76.73	76.86
2276	NYSE	QSR	Fri, Dec 29, 2023	77.86	78.37	77.86	78.13
2275	NYSE	QSR	Thu, Dec 28, 2023	78.03	78.42	77.88	78.09
2274	NYSE	QSR	Wed, Dec 27, 2023	77.95	78.50	77.66	78.23
2273	NYSE	QSR	Tue, Dec 26, 2023	77.38	78.04	77.24	77.94
2272	NYSE	QSR	Fri, Dec 22, 2023	76.45	77.58	76.39	77.42
2271	NYSE	QSR	Thu, Dec 21, 2023	74.90	76.54	74.74	76.34
2270	NYSE	QSR	Wed, Dec 20, 2023	76.68	76.71	74.64	74.74
2269	NYSE	QSR	Tue, Dec 19, 2023	75.68	76.91	75.68	76.34
2268	NYSE	QSR	Mon, Dec 18, 2023	74.39	75.49	73.96	75.31
2267	NYSE	QSR	Fri, Dec 15, 2023	74.20	74.46	73.12	73.71
2266	NYSE	QSR	Thu, Dec 14, 2023	74.76	74.80	73.62	74.12
2265	NYSE	QSR	Wed, Dec 13, 2023	73.54	74.49	73.20	74.49
2264	NYSE	QSR	Tue, Dec 12, 2023	72.41	73.59	72.00	73.59
2263	NYSE	QSR	Mon, Dec 11, 2023	72.18	72.34	71.52	72.30
2262	NYSE	QSR	Fri, Dec 8, 2023	72.84	73.19	71.81	71.91
2261	NYSE	QSR	Thu, Dec 7, 2023	73.46	73.46	72.49	72.73
2260	NYSE	QSR	Wed, Dec 6, 2023	73.33	74.01	73.20	73.35
2259	NYSE	QSR	Tue, Dec 5, 2023	73.04	73.42	72.50	73.01
2258	NYSE	QSR	Mon, Dec 4, 2023	72.31	73.51	72.27	73.21
2257	NYSE	QSR	Fri, Dec 1, 2023	71.19	72.74	71.16	72.60
2256	NYSE	QSR	Thu, Nov 30, 2023	70.88	71.37	69.76	71.08
2255	NYSE	QSR	Wed, Nov 29, 2023	70.23	70.28	69.28	69.66
2254	NYSE	QSR	Tue, Nov 28, 2023	70.45	70.59	69.93	70.21
2253	NYSE	QSR	Mon, Nov 27, 2023	69.14	70.61	69.03	70.36
2252	NYSE	QSR	Fri, Nov 24, 2023	69.90	70.71	68.71	69.37
2251	NYSE	QSR	Wed, Nov 22, 2023	70.64	70.86	70.10	70.37
2250	NYSE	QSR	Tue, Nov 21, 2023	71.29	71.50	69.63	70.20
2249	NYSE	QSR	Mon, Nov 20, 2023	70.85	71.12	70.34	71.03
2248	NYSE	QSR	Fri, Nov 17, 2023	71.33	71.45	70.87	71.12
2247	NYSE	QSR	Thu, Nov 16, 2023	70.27	71.02	69.90	70.81
2246	NYSE	QSR	Wed, Nov 15, 2023	70.33	70.55	69.73	70.39
2245	NYSE	QSR	Tue, Nov 14, 2023	69.07	70.43	69.07	70.19
2244	NYSE	QSR	Mon, Nov 13, 2023	68.72	69.19	68.32	68.58
2243	NYSE	QSR	Fri, Nov 10, 2023	68.48	68.79	67.67	68.74
2242	NYSE	QSR	Thu, Nov 9, 2023	68.47	69.03	68.05	68.60
2241	NYSE	QSR	Wed, Nov 8, 2023	68.75	68.80	67.61	68.17
2240	NYSE	QSR	Tue, Nov 7, 2023	67.03	68.44	66.89	68.38
2239	NYSE	QSR	Mon, Nov 6, 2023	67.69	67.69	65.75	67.01
2238	NYSE	QSR	Fri, Nov 3, 2023	66.45	68.52	65.51	67.80
2237	NYSE	QSR	Thu, Nov 2, 2023	68.09	69.41	67.77	69.09
2236	NYSE	QSR	Wed, Nov 1, 2023	67.08	67.84	66.61	67.06
2235	NYSE	QSR	Tue, Oct 31, 2023	66.57	67.75	66.43	67.20
2234	NYSE	QSR	Mon, Oct 30, 2023	66.64	67.10	65.45	66.42
2233	NYSE	QSR	Fri, Oct 27, 2023	66.44	66.74	64.97	65.88
2232	NYSE	QSR	Thu, Oct 26, 2023	67.31	67.66	66.39	66.44
2231	NYSE	QSR	Wed, Oct 25, 2023	66.94	68.16	66.94	67.28
2230	NYSE	QSR	Tue, Oct 24, 2023	66.14	67.34	65.76	67.01
2229	NYSE	QSR	Mon, Oct 23, 2023	65.24	66.64	64.91	65.66
2228	NYSE	QSR	Fri, Oct 20, 2023	65.91	67.07	65.46	65.48
2227	NYSE	QSR	Thu, Oct 19, 2023	64.75	66.25	64.35	65.98
2226	NYSE	QSR	Wed, Oct 18, 2023	64.13	64.67	63.60	64.31
2225	NYSE	QSR	Tue, Oct 17, 2023	63.07	64.60	62.77	64.24
2224	NYSE	QSR	Mon, Oct 16, 2023	62.85	63.43	62.65	63.38
2223	NYSE	QSR	Fri, Oct 13, 2023	62.71	63.25	62.22	62.67
2222	NYSE	QSR	Thu, Oct 12, 2023	64.55	64.76	62.56	62.89
2221	NYSE	QSR	Wed, Oct 11, 2023	63.98	64.59	63.83	64.51
2220	NYSE	QSR	Tue, Oct 10, 2023	63.26	64.57	62.91	63.85
2219	NYSE	QSR	Mon, Oct 9, 2023	62.24	63.10	61.91	62.80
2218	NYSE	QSR	Fri, Oct 6, 2023	64.14	64.54	61.77	62.98
2217	NYSE	QSR	Thu, Oct 5, 2023	64.12	64.93	63.90	64.34
2216	NYSE	QSR	Wed, Oct 4, 2023	63.92	64.47	63.53	64.07
2215	NYSE	QSR	Tue, Oct 3, 2023	64.42	64.85	63.10	63.67
2214	NYSE	QSR	Mon, Oct 2, 2023	66.33	66.66	64.91	65.02
2213	NYSE	QSR	Fri, Sep 29, 2023	68.08	68.35	66.56	66.62
2212	NYSE	QSR	Thu, Sep 28, 2023	65.90	66.87	65.21	66.73
2211	NYSE	QSR	Wed, Sep 27, 2023	66.24	66.54	65.16	65.92
2210	NYSE	QSR	Tue, Sep 26, 2023	66.87	67.13	65.86	66.18
2209	NYSE	QSR	Mon, Sep 25, 2023	67.49	67.83	67.27	67.28
2208	NYSE	QSR	Fri, Sep 22, 2023	67.32	68.15	67.18	67.82
2207	NYSE	QSR	Thu, Sep 21, 2023	68.76	68.78	67.10	67.11
2206	NYSE	QSR	Wed, Sep 20, 2023	68.67	69.73	68.66	69.02
2205	NYSE	QSR	Tue, Sep 19, 2023	69.08	69.59	67.85	68.54
2204	NYSE	QSR	Mon, Sep 18, 2023	68.84	69.98	68.74	69.30
2203	NYSE	QSR	Fri, Sep 15, 2023	68.67	69.36	68.38	68.58
2202	NYSE	QSR	Thu, Sep 14, 2023	67.62	69.39	67.42	69.03
2201	NYSE	QSR	Wed, Sep 13, 2023	67.09	68.11	67.08	67.59
2200	NYSE	QSR	Tue, Sep 12, 2023	66.45	67.33	66.19	66.80
2199	NYSE	QSR	Mon, Sep 11, 2023	67.80	67.90	66.30	66.88
2198	NYSE	QSR	Fri, Sep 8, 2023	67.43	68.18	67.42	67.67
2197	NYSE	QSR	Thu, Sep 7, 2023	66.94	67.56	66.62	67.42
2196	NYSE	QSR	Wed, Sep 6, 2023	68.35	68.56	66.64	66.93
2195	NYSE	QSR	Tue, Sep 5, 2023	70.00	70.18	68.32	68.59
2194	NYSE	QSR	Fri, Sep 1, 2023	70.57	70.76	69.61	69.90
2193	NYSE	QSR	Thu, Aug 31, 2023	69.31	70.39	69.23	69.45
2192	NYSE	QSR	Wed, Aug 30, 2023	68.63	69.59	68.63	69.17
2191	NYSE	QSR	Tue, Aug 29, 2023	67.54	68.70	67.52	68.68
2190	NYSE	QSR	Mon, Aug 28, 2023	67.91	68.44	67.57	67.69
2189	NYSE	QSR	Fri, Aug 25, 2023	68.56	68.64	67.85	67.89
2188	NYSE	QSR	Thu, Aug 24, 2023	69.49	69.50	68.26	68.28
2187	NYSE	QSR	Wed, Aug 23, 2023	69.08	69.92	69.00	69.57
2186	NYSE	QSR	Tue, Aug 22, 2023	69.69	69.96	68.98	69.06
2185	NYSE	QSR	Mon, Aug 21, 2023	69.12	69.57	68.83	69.34
2184	NYSE	QSR	Fri, Aug 18, 2023	69.37	69.51	68.48	68.69
2183	NYSE	QSR	Thu, Aug 17, 2023	70.71	71.00	69.54	69.58
2182	NYSE	QSR	Wed, Aug 16, 2023	70.77	71.14	70.38	70.61
2181	NYSE	QSR	Tue, Aug 15, 2023	72.14	72.37	70.92	70.97
2180	NYSE	QSR	Mon, Aug 14, 2023	72.80	72.95	72.25	72.48
2179	NYSE	QSR	Fri, Aug 11, 2023	73.13	73.57	72.78	72.97
2178	NYSE	QSR	Thu, Aug 10, 2023	73.42	74.27	73.08	73.31
2177	NYSE	QSR	Wed, Aug 9, 2023	74.85	74.85	72.46	73.29
2176	NYSE	QSR	Tue, Aug 8, 2023	74.79	76.70	74.05	74.29
2175	NYSE	QSR	Mon, Aug 7, 2023	73.70	74.66	73.70	74.55
2174	NYSE	QSR	Fri, Aug 4, 2023	73.01	74.24	72.86	73.46
2173	NYSE	QSR	Thu, Aug 3, 2023	73.82	74.03	72.40	72.82
2172	NYSE	QSR	Wed, Aug 2, 2023	75.01	75.29	74.05	74.17
2171	NYSE	QSR	Tue, Aug 1, 2023	75.90	76.33	75.05	75.33
2170	NYSE	QSR	Mon, Jul 31, 2023	76.91	77.12	76.43	76.56
2169	NYSE	QSR	Fri, Jul 28, 2023	76.97	77.40	76.57	76.91
2168	NYSE	QSR	Thu, Jul 27, 2023	77.07	77.47	76.59	76.69
2167	NYSE	QSR	Wed, Jul 26, 2023	76.30	77.12	75.68	76.90
2166	NYSE	QSR	Tue, Jul 25, 2023	76.60	76.85	76.09	76.49
2165	NYSE	QSR	Mon, Jul 24, 2023	77.74	77.96	76.62	76.81
2164	NYSE	QSR	Fri, Jul 21, 2023	77.90	78.05	77.30	77.67
2163	NYSE	QSR	Thu, Jul 20, 2023	77.30	77.64	76.72	77.45
2162	NYSE	QSR	Wed, Jul 19, 2023	78.08	78.30	77.07	77.52
2161	NYSE	QSR	Tue, Jul 18, 2023	77.40	77.81	76.92	77.78
2160	NYSE	QSR	Mon, Jul 17, 2023	77.52	78.08	77.17	77.26
2159	NYSE	QSR	Fri, Jul 14, 2023	76.93	77.56	76.78	77.29
2158	NYSE	QSR	Thu, Jul 13, 2023	76.18	76.66	75.64	76.51
2157	NYSE	QSR	Wed, Jul 12, 2023	75.97	76.41	75.62	75.98
2156	NYSE	QSR	Tue, Jul 11, 2023	75.43	75.78	74.37	75.45
2155	NYSE	QSR	Mon, Jul 10, 2023	75.73	76.11	75.47	75.58
2154	NYSE	QSR	Fri, Jul 7, 2023	75.44	75.96	75.28	75.46
2153	NYSE	QSR	Thu, Jul 6, 2023	76.57	76.71	75.27	75.58
2152	NYSE	QSR	Wed, Jul 5, 2023	76.98	77.43	76.36	77.01
2151	NYSE	QSR	Mon, Jul 3, 2023	77.23	77.68	76.88	77.26
2150	NYSE	QSR	Fri, Jun 30, 2023	77.04	77.84	77.04	77.52
2149	NYSE	QSR	Thu, Jun 29, 2023	76.08	77.02	75.85	76.96
2148	NYSE	QSR	Wed, Jun 28, 2023	75.94	76.32	75.48	76.02
2147	NYSE	QSR	Tue, Jun 27, 2023	76.01	76.17	74.82	75.77
2146	NYSE	QSR	Mon, Jun 26, 2023	75.22	75.61	74.95	75.34
2145	NYSE	QSR	Fri, Jun 23, 2023	75.63	75.75	75.15	75.35
2144	NYSE	QSR	Thu, Jun 22, 2023	76.09	76.25	75.35	75.64
2143	NYSE	QSR	Wed, Jun 21, 2023	75.61	76.14	74.92	76.07
2142	NYSE	QSR	Tue, Jun 20, 2023	76.04	76.60	75.85	75.57
2141	NYSE	QSR	Fri, Jun 16, 2023	76.73	77.47	76.37	76.43
2140	NYSE	QSR	Thu, Jun 15, 2023	76.68	77.56	76.17	76.50
2139	NYSE	QSR	Wed, Jun 14, 2023	75.42	76.39	75.35	76.23
2138	NYSE	QSR	Tue, Jun 13, 2023	75.88	76.29	75.13	75.46
2137	NYSE	QSR	Mon, Jun 12, 2023	75.47	76.07	75.00	75.77
2136	NYSE	QSR	Fri, Jun 9, 2023	74.64	75.54	74.47	75.16
2135	NYSE	QSR	Thu, Jun 8, 2023	72.71	74.64	72.05	74.48
2134	NYSE	QSR	Wed, Jun 7, 2023	74.84	75.20	72.72	72.98
2133	NYSE	QSR	Tue, Jun 6, 2023	75.58	75.65	74.51	74.98
2132	NYSE	QSR	Mon, Jun 5, 2023	76.18	76.21	75.20	76.38
2131	NYSE	QSR	Fri, Jun 2, 2023	75.40	76.63	75.23	76.38
2130	NYSE	QSR	Thu, Jun 1, 2023	72.67	75.39	72.67	75.30
2129	NYSE	QSR	Wed, May 31, 2023	72.37	73.41	71.41	72.91
2128	NYSE	QSR	Tue, May 30, 2023	72.70	73.39	71.47	72.42
2127	NYSE	QSR	Fri, May 26, 2023	72.91	73.75	72.56	73.22
2126	NYSE	QSR	Thu, May 25, 2023	71.85	72.68	71.44	72.43
2125	NYSE	QSR	Wed, May 24, 2023	71.55	72.23	71.11	71.80
2124	NYSE	QSR	Tue, May 23, 2023	72.48	72.82	71.57	71.92
2123	NYSE	QSR	Mon, May 22, 2023	73.32	73.45	72.72	73.04
2122	NYSE	QSR	Fri, May 19, 2023	73.39	73.66	72.89	73.26
2121	NYSE	QSR	Thu, May 18, 2023	72.77	73.44	72.34	73.36
2120	NYSE	QSR	Wed, May 17, 2023	73.46	73.54	72.16	72.97
2119	NYSE	QSR	Tue, May 16, 2023	73.02	73.59	72.38	73.20
2118	NYSE	QSR	Mon, May 15, 2023	72.79	73.33	72.62	73.06
2117	NYSE	QSR	Fri, May 12, 2023	72.80	73.45	72.37	72.88
2116	NYSE	QSR	Thu, May 11, 2023	72.84	73.45	72.52	72.84
2115	NYSE	QSR	Wed, May 10, 2023	73.37	74.20	72.46	73.00
2114	NYSE	QSR	Tue, May 9, 2023	72.27	73.47	72.19	73.37
2113	NYSE	QSR	Mon, May 8, 2023	71.60	72.79	71.45	72.48
2112	NYSE	QSR	Fri, May 5, 2023	70.91	71.76	70.26	71.58
2111	NYSE	QSR	Thu, May 4, 2023	71.20	71.86	69.99	70.79
2110	NYSE	QSR	Wed, May 3, 2023	72.55	73.24	70.80	71.77
2109	NYSE	QSR	Tue, May 2, 2023	71.70	72.97	69.93	72.14
2108	NYSE	QSR	Mon, May 1, 2023	70.05	71.01	70.05	70.60
2107	NYSE	QSR	Fri, Apr 28, 2023	69.32	70.18	69.21	70.13
2106	NYSE	QSR	Thu, Apr 27, 2023	69.25	69.66	68.92	69.62
2105	NYSE	QSR	Wed, Apr 26, 2023	68.74	69.63	67.51	68.93
2104	NYSE	QSR	Tue, Apr 25, 2023	69.64	69.85	68.83	68.95
2103	NYSE	QSR	Mon, Apr 24, 2023	69.57	69.96	69.49	69.72
2102	NYSE	QSR	Fri, Apr 21, 2023	69.34	69.95	68.92	69.51
2101	NYSE	QSR	Thu, Apr 20, 2023	68.27	69.47	68.27	69.04
2100	NYSE	QSR	Wed, Apr 19, 2023	68.87	68.99	68.34	68.39
2099	NYSE	QSR	Tue, Apr 18, 2023	68.38	68.90	68.25	68.83
2098	NYSE	QSR	Mon, Apr 17, 2023	67.72	68.25	67.56	68.11
2097	NYSE	QSR	Fri, Apr 14, 2023	67.01	67.97	66.98	67.50
2096	NYSE	QSR	Thu, Apr 13, 2023	66.78	67.16	66.63	67.11
2095	NYSE	QSR	Wed, Apr 12, 2023	67.13	67.38	66.53	66.56
2094	NYSE	QSR	Tue, Apr 11, 2023	66.42	67.04	66.31	66.97
2093	NYSE	QSR	Mon, Apr 10, 2023	65.65	66.85	65.65	66.32
2092	NYSE	QSR	Thu, Apr 6, 2023	66.13	66.24	65.62	66.01
2091	NYSE	QSR	Wed, Apr 5, 2023	66.11	66.64	65.89	65.99
2090	NYSE	QSR	Tue, Apr 4, 2023	67.01	67.38	66.02	66.20
2089	NYSE	QSR	Mon, Apr 3, 2023	67.38	67.51	67.03	67.47
2088	NYSE	QSR	Fri, Mar 31, 2023	66.23	67.85	66.03	67.14
2087	NYSE	QSR	Thu, Mar 30, 2023	64.70	65.26	64.40	65.22
2086	NYSE	QSR	Wed, Mar 29, 2023	64.84	65.21	64.55	64.70
2085	NYSE	QSR	Tue, Mar 28, 2023	63.36	64.67	63.36	64.58
2084	NYSE	QSR	Mon, Mar 27, 2023	62.85	63.35	62.35	63.22
2083	NYSE	QSR	Fri, Mar 24, 2023	62.39	62.74	62.06	62.31
2082	NYSE	QSR	Thu, Mar 23, 2023	62.35	63.32	62.02	62.52
2081	NYSE	QSR	Wed, Mar 22, 2023	61.90	63.19	61.89	62.33
2080	NYSE	QSR	Tue, Mar 21, 2023	62.05	62.45	61.66	61.90
2079	NYSE	QSR	Mon, Mar 20, 2023	61.20	62.52	61.14	61.95
2078	NYSE	QSR	Fri, Mar 17, 2023	61.80	61.80	60.55	60.92
2077	NYSE	QSR	Thu, Mar 16, 2023	61.44	62.03	60.72	61.89
2076	NYSE	QSR	Wed, Mar 15, 2023	60.61	61.77	59.99	61.73
2075	NYSE	QSR	Tue, Mar 14, 2023	60.92	61.39	60.34	61.16
2074	NYSE	QSR	Mon, Mar 13, 2023	60.25	61.91	60.25	60.54
2073	NYSE	QSR	Fri, Mar 10, 2023	61.31	61.56	60.37	60.53
2072	NYSE	QSR	Thu, Mar 9, 2023	62.69	62.71	60.91	61.02
2071	NYSE	QSR	Wed, Mar 8, 2023	62.85	62.95	61.94	62.60
2070	NYSE	QSR	Tue, Mar 7, 2023	64.44	64.65	62.79	62.95
2069	NYSE	QSR	Mon, Mar 6, 2023	64.13	64.67	63.90	64.49
2068	NYSE	QSR	Fri, Mar 3, 2023	64.09	64.26	63.64	64.08
2067	NYSE	QSR	Thu, Mar 2, 2023	63.70	64.33	63.50	63.95
2066	NYSE	QSR	Wed, Mar 1, 2023	64.60	64.80	63.76	63.83
2065	NYSE	QSR	Tue, Feb 28, 2023	64.85	65.15	64.20	64.49
2064	NYSE	QSR	Mon, Feb 27, 2023	65.50	65.78	65.11	65.30
2063	NYSE	QSR	Fri, Feb 24, 2023	65.22	65.31	64.54	65.10
2062	NYSE	QSR	Thu, Feb 23, 2023	67.25	67.48	65.22	65.71
2061	NYSE	QSR	Wed, Feb 22, 2023	68.00	68.02	66.90	67.25
2060	NYSE	QSR	Tue, Feb 21, 2023	66.93	67.82	66.87	67.75
2059	NYSE	QSR	Fri, Feb 17, 2023	66.49	67.55	66.22	67.52
2058	NYSE	QSR	Thu, Feb 16, 2023	66.22	66.51	65.63	66.50
2057	NYSE	QSR	Wed, Feb 15, 2023	66.35	66.74	65.69	66.09
2056	NYSE	QSR	Tue, Feb 14, 2023	64.45	66.79	63.96	66.61
2055	NYSE	QSR	Mon, Feb 13, 2023	67.66	68.89	67.52	68.48
2054	NYSE	QSR	Fri, Feb 10, 2023	67.29	67.79	66.98	67.62
2053	NYSE	QSR	Thu, Feb 9, 2023	67.92	68.44	67.19	67.33
2052	NYSE	QSR	Wed, Feb 8, 2023	67.84	68.13	67.08	67.38
2051	NYSE	QSR	Tue, Feb 7, 2023	67.93	68.23	67.23	68.13
2050	NYSE	QSR	Mon, Feb 6, 2023	67.65	68.15	67.27	68.04
2049	NYSE	QSR	Fri, Feb 3, 2023	67.25	67.66	66.72	67.65
2048	NYSE	QSR	Thu, Feb 2, 2023	67.14	67.56	66.82	67.55
2047	NYSE	QSR	Wed, Feb 1, 2023	66.82	67.35	66.24	67.05
2046	NYSE	QSR	Tue, Jan 31, 2023	66.45	66.94	65.89	66.93
2045	NYSE	QSR	Mon, Jan 30, 2023	66.71	67.16	66.29	66.59
2044	NYSE	QSR	Fri, Jan 27, 2023	67.54	67.54	66.78	66.99
2043	NYSE	QSR	Thu, Jan 26, 2023	68.30	68.65	66.55	67.40
2042	NYSE	QSR	Wed, Jan 25, 2023	67.35	68.33	67.16	67.86
2041	NYSE	QSR	Tue, Jan 24, 2023	67.15	67.80	66.01	67.75
2040	NYSE	QSR	Mon, Jan 23, 2023	66.92	67.00	66.47	66.89
2039	NYSE	QSR	Fri, Jan 20, 2023	66.53	67.13	66.25	66.87
2038	NYSE	QSR	Thu, Jan 19, 2023	65.14	65.88	64.94	65.59
2037	NYSE	QSR	Wed, Jan 18, 2023	66.67	66.70	64.25	65.00
2036	NYSE	QSR	Tue, Jan 17, 2023	66.26	67.22	66.26	66.32
2035	NYSE	QSR	Fri, Jan 13, 2023	65.32	66.40	65.25	66.35
2034	NYSE	QSR	Thu, Jan 12, 2023	65.89	65.95	65.27	65.68
2033	NYSE	QSR	Wed, Jan 11, 2023	66.01	66.39	65.28	65.88
2032	NYSE	QSR	Tue, Jan 10, 2023	65.22	66.00	65.11	65.96
2031	NYSE	QSR	Mon, Jan 9, 2023	65.47	66.17	65.04	65.57
2030	NYSE	QSR	Fri, Jan 6, 2023	64.51	65.80	64.48	65.66
2029	NYSE	QSR	Thu, Jan 5, 2023	64.87	65.17	64.26	64.39
2028	NYSE	QSR	Wed, Jan 4, 2023	64.83	65.69	64.69	64.93
2027	NYSE	QSR	Tue, Jan 3, 2023	64.98	64.98	63.83	64.50
2026	NYSE	QSR	Fri, Dec 30, 2022	64.75	64.98	64.19	64.67
2025	NYSE	QSR	Thu, Dec 29, 2022	64.91	65.40	64.62	64.99
2024	NYSE	QSR	Wed, Dec 28, 2022	64.93	65.57	64.49	64.59
2023	NYSE	QSR	Tue, Dec 27, 2022	65.38	65.51	64.90	65.11
2022	NYSE	QSR	Fri, Dec 23, 2022	64.51	65.17	64.26	64.99
2021	NYSE	QSR	Thu, Dec 22, 2022	65.71	65.71	64.07	64.65
2020	NYSE	QSR	Wed, Dec 21, 2022	64.94	65.98	64.93	65.90
2019	NYSE	QSR	Tue, Dec 20, 2022	64.60	64.99	64.02	64.66
2018	NYSE	QSR	Mon, Dec 19, 2022	65.90	66.17	64.46	64.32
2017	NYSE	QSR	Fri, Dec 16, 2022	67.01	67.25	65.82	65.99
2016	NYSE	QSR	Thu, Dec 15, 2022	66.85	67.52	66.19	67.50
2015	NYSE	QSR	Wed, Dec 14, 2022	67.24	67.60	66.55	67.31
2014	NYSE	QSR	Tue, Dec 13, 2022	68.15	68.40	66.83	67.25
2013	NYSE	QSR	Mon, Dec 12, 2022	66.56	67.39	66.15	67.37
2012	NYSE	QSR	Fri, Dec 9, 2022	66.97	67.14	66.53	66.54
2011	NYSE	QSR	Thu, Dec 8, 2022	66.40	67.54	65.85	67.09
2010	NYSE	QSR	Wed, Dec 7, 2022	65.35	66.20	65.19	65.93
2009	NYSE	QSR	Tue, Dec 6, 2022	66.50	66.60	65.02	65.50
2008	NYSE	QSR	Mon, Dec 5, 2022	66.00	66.80	65.50	66.56
2007	NYSE	QSR	Fri, Dec 2, 2022	65.94	66.62	65.72	66.43
2006	NYSE	QSR	Thu, Dec 1, 2022	66.48	66.66	65.73	66.28
2005	NYSE	QSR	Wed, Nov 30, 2022	65.00	66.48	64.83	66.35
2004	NYSE	QSR	Tue, Nov 29, 2022	65.80	65.80	64.93	64.99
2003	NYSE	QSR	Mon, Nov 28, 2022	66.23	66.43	65.65	65.81
2002	NYSE	QSR	Fri, Nov 25, 2022	66.44	66.94	66.24	66.51
2001	NYSE	QSR	Wed, Nov 23, 2022	67.50	67.82	65.97	66.68
2000	NYSE	QSR	Tue, Nov 22, 2022	68.38	68.54	67.39	67.72
1999	NYSE	QSR	Mon, Nov 21, 2022	67.68	68.23	67.13	68.17
1998	NYSE	QSR	Fri, Nov 18, 2022	66.57	67.31	66.53	66.74
1997	NYSE	QSR	Thu, Nov 17, 2022	63.47	66.66	63.38	66.51
1996	NYSE	QSR	Wed, Nov 16, 2022	62.41	64.53	62.07	63.75
1995	NYSE	QSR	Tue, Nov 15, 2022	60.31	60.65	59.55	59.74
1994	NYSE	QSR	Mon, Nov 14, 2022	60.70	61.05	59.81	59.85
1993	NYSE	QSR	Fri, Nov 11, 2022	62.09	62.17	60.44	60.72
1992	NYSE	QSR	Thu, Nov 10, 2022	61.60	61.98	60.96	61.87
1991	NYSE	QSR	Wed, Nov 9, 2022	60.92	61.28	60.46	60.48
1990	NYSE	QSR	Tue, Nov 8, 2022	60.58	61.02	60.22	60.91
1989	NYSE	QSR	Mon, Nov 7, 2022	60.70	61.21	60.18	60.38
1988	NYSE	QSR	Fri, Nov 4, 2022	60.23	60.94	59.84	60.76
1987	NYSE	QSR	Thu, Nov 3, 2022	57.70	60.01	57.35	59.01
1986	NYSE	QSR	Wed, Nov 2, 2022	58.88	59.73	58.12	58.13
1985	NYSE	QSR	Tue, Nov 1, 2022	59.79	59.98	58.76	58.97
1984	NYSE	QSR	Mon, Oct 31, 2022	59.22	59.72	58.70	59.38
1983	NYSE	QSR	Fri, Oct 28, 2022	58.49	59.33	58.32	59.30
1982	NYSE	QSR	Thu, Oct 27, 2022	58.12	59.22	57.92	58.46
1981	NYSE	QSR	Wed, Oct 26, 2022	57.60	58.61	57.37	57.59
1980	NYSE	QSR	Tue, Oct 25, 2022	56.56	57.61	56.37	57.46
1979	NYSE	QSR	Mon, Oct 24, 2022	56.69	57.21	56.11	56.65
1978	NYSE	QSR	Fri, Oct 21, 2022	55.72	56.85	55.65	56.71
1977	NYSE	QSR	Thu, Oct 20, 2022	55.70	56.29	55.37	55.73
1976	NYSE	QSR	Wed, Oct 19, 2022	55.31	56.14	55.09	55.78
1975	NYSE	QSR	Tue, Oct 18, 2022	55.30	55.61	54.84	55.50
1974	NYSE	QSR	Mon, Oct 17, 2022	54.12	55.11	54.09	54.73
1973	NYSE	QSR	Fri, Oct 14, 2022	54.47	54.51	53.41	53.65
1972	NYSE	QSR	Thu, Oct 13, 2022	51.76	54.26	51.30	53.95
1971	NYSE	QSR	Wed, Oct 12, 2022	52.57	53.07	52.00	52.54
1970	NYSE	QSR	Tue, Oct 11, 2022	52.28	52.85	51.26	52.51
1969	NYSE	QSR	Mon, Oct 10, 2022	52.45	53.22	52.22	52.42
1968	NYSE	QSR	Fri, Oct 7, 2022	53.40	53.46	51.88	52.31
1967	NYSE	QSR	Thu, Oct 6, 2022	54.91	55.12	53.48	53.58
1966	NYSE	QSR	Wed, Oct 5, 2022	54.68	55.54	54.51	55.13
1965	NYSE	QSR	Tue, Oct 4, 2022	54.82	55.58	54.82	55.48
1964	NYSE	QSR	Mon, Oct 3, 2022	53.78	54.40	53.06	54.11
1963	NYSE	QSR	Fri, Sep 30, 2022	54.10	54.31	53.15	53.18
1962	NYSE	QSR	Thu, Sep 29, 2022	55.33	55.47	54.15	54.39
1961	NYSE	QSR	Wed, Sep 28, 2022	54.74	56.05	54.48	55.76
1960	NYSE	QSR	Tue, Sep 27, 2022	55.54	55.78	54.52	54.72
1959	NYSE	QSR	Mon, Sep 26, 2022	55.27	56.01	54.68	54.97
1958	NYSE	QSR	Fri, Sep 23, 2022	55.93	56.29	54.94	55.39
1957	NYSE	QSR	Thu, Sep 22, 2022	57.45	57.51	55.82	56.41
1956	NYSE	QSR	Wed, Sep 21, 2022	58.70	58.95	57.47	57.49
1955	NYSE	QSR	Tue, Sep 20, 2022	58.73	59.08	58.03	58.44
1954	NYSE	QSR	Mon, Sep 19, 2022	59.00	59.56	58.86	58.93
1953	NYSE	QSR	Fri, Sep 16, 2022	58.48	59.33	58.37	59.25
1952	NYSE	QSR	Thu, Sep 15, 2022	59.42	59.72	58.91	59.06
1951	NYSE	QSR	Wed, Sep 14, 2022	59.53	60.09	59.13	59.56
1950	NYSE	QSR	Tue, Sep 13, 2022	60.68	61.10	59.24	59.58
1949	NYSE	QSR	Mon, Sep 12, 2022	61.09	61.79	61.00	61.76
1948	NYSE	QSR	Fri, Sep 9, 2022	60.74	61.14	60.27	60.89
1947	NYSE	QSR	Thu, Sep 8, 2022	59.33	60.64	59.23	60.58
1946	NYSE	QSR	Wed, Sep 7, 2022	58.75	59.73	58.71	59.73
1945	NYSE	QSR	Tue, Sep 6, 2022	59.28	59.44	58.38	58.58
1944	NYSE	QSR	Fri, Sep 2, 2022	59.71	59.90	58.83	59.22
1943	NYSE	QSR	Thu, Sep 1, 2022	58.57	59.48	58.30	59.35
1942	NYSE	QSR	Wed, Aug 31, 2022	59.01	59.70	58.86	59.00
1941	NYSE	QSR	Tue, Aug 30, 2022	59.79	59.99	58.72	59.00
1940	NYSE	QSR	Mon, Aug 29, 2022	58.81	59.76	58.59	59.45
1939	NYSE	QSR	Fri, Aug 26, 2022	60.90	60.90	59.03	59.14
1938	NYSE	QSR	Thu, Aug 25, 2022	60.50	60.86	60.20	60.74
1937	NYSE	QSR	Wed, Aug 24, 2022	58.95	60.22	58.53	60.11
1936	NYSE	QSR	Tue, Aug 23, 2022	58.61	59.34	58.51	58.71
1935	NYSE	QSR	Mon, Aug 22, 2022	58.41	58.91	58.28	58.64
1934	NYSE	QSR	Fri, Aug 19, 2022	59.19	59.56	58.99	59.11
1933	NYSE	QSR	Thu, Aug 18, 2022	60.38	60.38	59.64	59.79
1932	NYSE	QSR	Wed, Aug 17, 2022	60.29	60.67	60.01	60.40
1931	NYSE	QSR	Tue, Aug 16, 2022	60.39	61.04	60.08	60.82
1930	NYSE	QSR	Mon, Aug 15, 2022	60.42	61.09	60.16	60.53
1929	NYSE	QSR	Fri, Aug 12, 2022	60.57	60.92	60.30	60.48
1928	NYSE	QSR	Thu, Aug 11, 2022	60.27	60.97	60.11	60.31
1927	NYSE	QSR	Wed, Aug 10, 2022	59.88	60.39	59.62	59.94
1926	NYSE	QSR	Tue, Aug 9, 2022	59.25	59.58	58.77	59.25
1925	NYSE	QSR	Mon, Aug 8, 2022	59.85	60.19	59.05	59.25
1924	NYSE	QSR	Fri, Aug 5, 2022	58.74	59.94	58.47	59.59
1923	NYSE	QSR	Thu, Aug 4, 2022	57.35	59.11	57.29	59.09
1922	NYSE	QSR	Wed, Aug 3, 2022	55.15	55.57	54.54	55.01
1921	NYSE	QSR	Tue, Aug 2, 2022	54.52	55.24	53.78	54.75
1920	NYSE	QSR	Mon, Aug 1, 2022	53.27	55.08	53.27	54.46
1919	NYSE	QSR	Fri, Jul 29, 2022	53.14	53.75	52.97	53.61
1918	NYSE	QSR	Thu, Jul 28, 2022	52.10	53.13	51.83	53.12
1917	NYSE	QSR	Wed, Jul 27, 2022	51.21	52.33	51.21	52.05
1916	NYSE	QSR	Tue, Jul 26, 2022	51.17	51.34	50.75	50.85
1915	NYSE	QSR	Mon, Jul 25, 2022	52.21	52.44	50.98	51.41
1914	NYSE	QSR	Fri, Jul 22, 2022	53.02	53.20	51.86	52.10
1913	NYSE	QSR	Thu, Jul 21, 2022	52.89	53.21	52.62	52.91
1912	NYSE	QSR	Wed, Jul 20, 2022	53.62	53.70	52.99	53.17
1911	NYSE	QSR	Tue, Jul 19, 2022	51.90	53.48	51.90	53.42
1910	NYSE	QSR	Mon, Jul 18, 2022	52.56	52.71	51.50	51.64
1909	NYSE	QSR	Fri, Jul 15, 2022	51.86	52.63	51.45	52.17
1908	NYSE	QSR	Thu, Jul 14, 2022	50.85	51.58	50.56	51.21
1907	NYSE	QSR	Wed, Jul 13, 2022	50.40	52.09	50.16	51.76
1906	NYSE	QSR	Tue, Jul 12, 2022	51.50	51.83	50.86	51.11
1905	NYSE	QSR	Mon, Jul 11, 2022	51.57	51.77	51.24	51.55
1904	NYSE	QSR	Fri, Jul 8, 2022	51.76	52.26	51.41	52.07
1903	NYSE	QSR	Thu, Jul 7, 2022	51.42	51.81	51.21	51.76
1902	NYSE	QSR	Wed, Jul 6, 2022	51.82	51.87	50.98	51.33
1901	NYSE	QSR	Tue, Jul 5, 2022	50.75	51.74	50.44	51.71
1900	NYSE	QSR	Fri, Jul 1, 2022	50.27	51.97	50.10	51.59
1899	NYSE	QSR	Thu, Jun 30, 2022	49.27	50.22	48.89	50.15
1898	NYSE	QSR	Wed, Jun 29, 2022	49.12	49.69	48.71	49.61
1897	NYSE	QSR	Tue, Jun 28, 2022	50.51	50.85	49.04	49.07
1896	NYSE	QSR	Mon, Jun 27, 2022	49.88	50.42	49.58	50.32
1895	NYSE	QSR	Fri, Jun 24, 2022	49.32	49.80	49.10	49.75
1894	NYSE	QSR	Thu, Jun 23, 2022	48.19	48.70	47.86	48.65
1893	NYSE	QSR	Wed, Jun 22, 2022	47.84	48.70	47.67	47.97
1892	NYSE	QSR	Tue, Jun 21, 2022	47.90	48.45	47.59	48.27
1891	NYSE	QSR	Fri, Jun 17, 2022	47.25	48.19	47.00	47.25
1890	NYSE	QSR	Thu, Jun 16, 2022	48.01	48.01	46.68	46.94
1889	NYSE	QSR	Wed, Jun 15, 2022	48.24	48.94	48.10	48.66
1888	NYSE	QSR	Tue, Jun 14, 2022	48.57	48.85	47.77	47.85
1887	NYSE	QSR	Mon, Jun 13, 2022	49.02	49.51	48.35	48.41
1886	NYSE	QSR	Fri, Jun 10, 2022	50.80	50.91	49.82	50.16
1885	NYSE	QSR	Thu, Jun 9, 2022	51.73	52.17	51.40	51.44
1884	NYSE	QSR	Wed, Jun 8, 2022	52.11	52.56	51.83	52.28
1883	NYSE	QSR	Tue, Jun 7, 2022	51.72	52.39	51.65	52.27
1882	NYSE	QSR	Mon, Jun 6, 2022	52.30	52.46	51.91	52.11
1881	NYSE	QSR	Fri, Jun 3, 2022	52.61	52.75	52.02	52.07
1880	NYSE	QSR	Thu, Jun 2, 2022	51.74	52.87	51.66	52.85
1879	NYSE	QSR	Wed, Jun 1, 2022	52.77	52.81	51.58	51.85
1878	NYSE	QSR	Tue, May 31, 2022	52.36	52.88	51.85	52.51
1877	NYSE	QSR	Fri, May 27, 2022	51.19	51.47	50.71	51.14
1876	NYSE	QSR	Thu, May 26, 2022	50.03	51.55	50.03	50.77
1875	NYSE	QSR	Wed, May 25, 2022	50.09	50.87	49.91	50.14
1874	NYSE	QSR	Tue, May 24, 2022	50.24	50.44	49.50	50.23
1873	NYSE	QSR	Mon, May 23, 2022	50.76	51.01	49.91	50.69
1872	NYSE	QSR	Fri, May 20, 2022	50.74	50.84	49.35	50.38
1871	NYSE	QSR	Thu, May 19, 2022	50.63	51.02	50.21	50.29
1870	NYSE	QSR	Wed, May 18, 2022	51.56	51.75	50.63	50.81
1869	NYSE	QSR	Tue, May 17, 2022	52.43	52.56	51.57	52.02
1868	NYSE	QSR	Mon, May 16, 2022	51.53	51.95	51.19	51.73
1867	NYSE	QSR	Fri, May 13, 2022	50.63	52.01	50.60	51.76
1866	NYSE	QSR	Thu, May 12, 2022	49.50	50.54	49.37	50.04
1865	NYSE	QSR	Wed, May 11, 2022	50.99	51.51	49.90	49.96
1864	NYSE	QSR	Tue, May 10, 2022	51.43	51.91	50.62	51.02
1863	NYSE	QSR	Mon, May 9, 2022	51.67	52.27	50.79	50.83
1862	NYSE	QSR	Fri, May 6, 2022	53.08	53.59	52.22	52.51
1861	NYSE	QSR	Thu, May 5, 2022	53.67	53.94	52.42	53.27
1860	NYSE	QSR	Wed, May 4, 2022	54.50	54.75	52.16	54.31
1859	NYSE	QSR	Tue, May 3, 2022	58.40	58.40	55.08	55.16
1858	NYSE	QSR	Mon, May 2, 2022	56.93	57.55	56.22	56.96
1857	NYSE	QSR	Fri, Apr 29, 2022	58.26	58.86	57.04	57.09
1856	NYSE	QSR	Thu, Apr 28, 2022	58.01	58.93	57.17	58.36
1855	NYSE	QSR	Wed, Apr 27, 2022	57.73	58.19	57.19	57.68
1854	NYSE	QSR	Tue, Apr 26, 2022	58.15	58.29	57.35	57.82
1853	NYSE	QSR	Mon, Apr 25, 2022	57.60	58.80	57.10	58.72
1852	NYSE	QSR	Fri, Apr 22, 2022	60.40	60.42	57.85	57.89
1851	NYSE	QSR	Thu, Apr 21, 2022	61.78	61.79	60.41	60.53
1850	NYSE	QSR	Wed, Apr 20, 2022	60.64	61.46	60.48	61.36
1849	NYSE	QSR	Tue, Apr 19, 2022	59.65	60.45	59.65	60.22
1848	NYSE	QSR	Mon, Apr 18, 2022	60.10	60.79	59.70	59.80
1847	NYSE	QSR	Thu, Apr 14, 2022	60.09	60.57	59.76	60.43
1846	NYSE	QSR	Wed, Apr 13, 2022	58.93	60.30	58.93	59.94
1845	NYSE	QSR	Tue, Apr 12, 2022	59.34	59.84	58.66	59.08
1844	NYSE	QSR	Mon, Apr 11, 2022	59.03	59.48	58.78	59.25
1843	NYSE	QSR	Fri, Apr 8, 2022	59.15	59.70	58.89	59.15
1842	NYSE	QSR	Thu, Apr 7, 2022	59.14	59.34	58.36	59.16
1841	NYSE	QSR	Wed, Apr 6, 2022	58.30	59.22	57.64	59.20
1840	NYSE	QSR	Tue, Apr 5, 2022	58.66	59.38	58.54	58.75
1839	NYSE	QSR	Mon, Apr 4, 2022	58.05	59.23	58.05	58.99
1838	NYSE	QSR	Fri, Apr 1, 2022	58.84	58.85	57.58	58.22
1837	NYSE	QSR	Thu, Mar 31, 2022	58.46	59.14	58.18	58.39
1836	NYSE	QSR	Wed, Mar 30, 2022	57.64	58.53	57.57	58.26
1835	NYSE	QSR	Tue, Mar 29, 2022	57.74	58.16	57.50	57.82
1834	NYSE	QSR	Mon, Mar 28, 2022	57.17	57.31	56.31	56.96
1833	NYSE	QSR	Fri, Mar 25, 2022	57.18	57.31	56.89	57.28
1832	NYSE	QSR	Thu, Mar 24, 2022	56.52	57.13	56.20	57.13
1831	NYSE	QSR	Wed, Mar 23, 2022	57.99	57.99	56.55	56.59
1830	NYSE	QSR	Tue, Mar 22, 2022	57.90	58.42	57.51	58.18
1829	NYSE	QSR	Mon, Mar 21, 2022	58.50	58.50	57.51	57.49
1828	NYSE	QSR	Fri, Mar 18, 2022	57.61	58.50	57.09	58.40
1827	NYSE	QSR	Thu, Mar 17, 2022	56.86	57.89	56.85	57.88
1826	NYSE	QSR	Wed, Mar 16, 2022	57.19	57.59	56.28	57.39
1825	NYSE	QSR	Tue, Mar 15, 2022	56.52	57.24	56.01	56.35
1824	NYSE	QSR	Mon, Mar 14, 2022	56.51	56.93	55.64	56.16
1823	NYSE	QSR	Fri, Mar 11, 2022	58.07	58.22	56.38	56.47
1822	NYSE	QSR	Thu, Mar 10, 2022	57.00	57.89	56.49	57.49
1821	NYSE	QSR	Wed, Mar 9, 2022	56.65	58.04	56.65	57.31
1820	NYSE	QSR	Tue, Mar 8, 2022	54.44	57.25	54.01	55.27
1819	NYSE	QSR	Mon, Mar 7, 2022	55.87	55.91	54.23	54.31
1818	NYSE	QSR	Fri, Mar 4, 2022	54.65	55.73	54.60	55.50
1817	NYSE	QSR	Thu, Mar 3, 2022	56.20	56.20	55.04	55.21
1816	NYSE	QSR	Wed, Mar 2, 2022	55.22	56.22	55.00	55.98
1815	NYSE	QSR	Tue, Mar 1, 2022	55.67	55.71	54.48	54.64
1814	NYSE	QSR	Mon, Feb 28, 2022	56.23	56.59	55.47	55.98
1813	NYSE	QSR	Fri, Feb 25, 2022	55.98	57.04	55.48	57.01
1812	NYSE	QSR	Thu, Feb 24, 2022	54.64	56.10	54.21	56.05
1811	NYSE	QSR	Wed, Feb 23, 2022	57.39	57.47	55.70	55.78
1810	NYSE	QSR	Tue, Feb 22, 2022	56.46	57.31	56.35	56.78
1809	NYSE	QSR	Fri, Feb 18, 2022	57.27	57.71	56.77	57.05
1808	NYSE	QSR	Thu, Feb 17, 2022	58.14	58.29	56.84	57.01
1807	NYSE	QSR	Wed, Feb 16, 2022	59.29	59.55	58.13	58.57
1806	NYSE	QSR	Tue, Feb 15, 2022	58.33	59.73	57.80	59.21
1805	NYSE	QSR	Mon, Feb 14, 2022	57.29	58.09	56.60	57.16
1804	NYSE	QSR	Fri, Feb 11, 2022	57.75	58.46	57.04	57.46
1803	NYSE	QSR	Thu, Feb 10, 2022	57.24	58.57	57.10	57.53
1802	NYSE	QSR	Wed, Feb 9, 2022	57.22	57.83	57.19	57.82
1801	NYSE	QSR	Tue, Feb 8, 2022	55.81	56.72	55.71	56.68
1800	NYSE	QSR	Mon, Feb 7, 2022	55.89	56.30	55.62	55.94
1799	NYSE	QSR	Fri, Feb 4, 2022	55.46	55.92	54.92	55.74
1798	NYSE	QSR	Thu, Feb 3, 2022	56.50	56.64	55.43	55.61
1797	NYSE	QSR	Wed, Feb 2, 2022	56.56	57.30	56.29	56.97
1796	NYSE	QSR	Tue, Feb 1, 2022	56.09	56.52	55.61	56.49
1795	NYSE	QSR	Mon, Jan 31, 2022	54.91	55.99	54.70	55.97
1794	NYSE	QSR	Fri, Jan 28, 2022	53.81	54.99	53.47	54.97
1793	NYSE	QSR	Thu, Jan 27, 2022	54.81	55.17	53.89	53.98
1792	NYSE	QSR	Wed, Jan 26, 2022	54.92	55.86	54.11	54.44
1791	NYSE	QSR	Tue, Jan 25, 2022	55.00	55.38	53.93	54.50
1790	NYSE	QSR	Mon, Jan 24, 2022	54.77	55.77	53.70	55.75
1789	NYSE	QSR	Fri, Jan 21, 2022	56.11	56.82	55.35	55.39
1788	NYSE	QSR	Thu, Jan 20, 2022	56.62	57.14	56.06	56.10
1787	NYSE	QSR	Wed, Jan 19, 2022	56.63	56.64	55.84	56.17
1786	NYSE	QSR	Tue, Jan 18, 2022	56.86	57.07	55.87	56.50
1785	NYSE	QSR	Fri, Jan 14, 2022	56.33	57.49	56.33	57.19
1784	NYSE	QSR	Thu, Jan 13, 2022	58.59	58.88	57.73	57.76
1783	NYSE	QSR	Wed, Jan 12, 2022	59.64	59.73	57.92	58.39
1782	NYSE	QSR	Tue, Jan 11, 2022	58.32	59.96	58.09	59.51
1781	NYSE	QSR	Mon, Jan 10, 2022	58.17	58.29	57.26	58.25
1780	NYSE	QSR	Fri, Jan 7, 2022	58.38	58.78	58.05	58.30
1779	NYSE	QSR	Thu, Jan 6, 2022	57.87	58.97	57.87	58.72
1778	NYSE	QSR	Wed, Jan 5, 2022	58.98	59.37	57.84	57.88
1777	NYSE	QSR	Tue, Jan 4, 2022	60.44	60.84	58.73	58.75
1776	NYSE	QSR	Mon, Jan 3, 2022	59.92	60.40	59.02	60.13
1775	NYSE	QSR	Fri, Dec 31, 2021	60.36	60.93	60.30	60.68
1774	NYSE	QSR	Thu, Dec 30, 2021	60.60	60.95	60.44	60.47
1773	NYSE	QSR	Wed, Dec 29, 2021	60.30	61.02	60.04	60.39
1772	NYSE	QSR	Tue, Dec 28, 2021	60.00	60.55	59.88	60.21
1771	NYSE	QSR	Mon, Dec 27, 2021	59.32	60.39	59.12	60.08
1770	NYSE	QSR	Thu, Dec 23, 2021	59.11	59.40	58.92	59.31
1769	NYSE	QSR	Wed, Dec 22, 2021	58.35	59.07	58.24	58.85
1768	NYSE	QSR	Tue, Dec 21, 2021	57.76	59.01	57.41	58.37
1767	NYSE	QSR	Mon, Dec 20, 2021	56.33	57.79	56.26	57.31
1766	NYSE	QSR	Fri, Dec 17, 2021	57.37	57.83	56.95	56.96
1765	NYSE	QSR	Thu, Dec 16, 2021	58.31	58.89	57.53	57.73
1764	NYSE	QSR	Wed, Dec 15, 2021	57.11	57.98	56.24	57.75
1763	NYSE	QSR	Tue, Dec 14, 2021	58.12	58.76	57.59	57.71
1762	NYSE	QSR	Mon, Dec 13, 2021	59.32	59.70	58.06	58.51
1761	NYSE	QSR	Fri, Dec 10, 2021	59.71	59.94	59.13	59.52
1760	NYSE	QSR	Thu, Dec 9, 2021	59.65	60.02	59.33	59.40
1759	NYSE	QSR	Wed, Dec 8, 2021	60.11	60.36	59.79	59.92
1758	NYSE	QSR	Tue, Dec 7, 2021	59.00	60.42	58.72	60.03
1757	NYSE	QSR	Mon, Dec 6, 2021	56.71	58.48	56.66	57.54
1756	NYSE	QSR	Fri, Dec 3, 2021	56.28	56.83	55.82	56.10
1755	NYSE	QSR	Thu, Dec 2, 2021	54.58	56.70	54.58	56.05
1754	NYSE	QSR	Wed, Dec 1, 2021	56.33	56.71	54.18	54.35
1753	NYSE	QSR	Tue, Nov 30, 2021	57.02	57.12	55.96	56.03
1752	NYSE	QSR	Mon, Nov 29, 2021	58.35	58.74	57.18	57.20
1751	NYSE	QSR	Fri, Nov 26, 2021	57.50	58.21	57.15	57.99
1750	NYSE	QSR	Wed, Nov 24, 2021	58.49	58.86	58.06	58.71
1749	NYSE	QSR	Tue, Nov 23, 2021	58.15	58.80	57.86	58.52
1748	NYSE	QSR	Mon, Nov 22, 2021	57.30	58.32	57.00	58.05
1747	NYSE	QSR	Fri, Nov 19, 2021	56.50	57.27	56.35	57.21
1746	NYSE	QSR	Thu, Nov 18, 2021	57.83	58.02	56.81	56.88
1745	NYSE	QSR	Wed, Nov 17, 2021	57.22	58.27	57.10	57.83
1744	NYSE	QSR	Tue, Nov 16, 2021	58.38	58.50	57.51	57.54
1743	NYSE	QSR	Mon, Nov 15, 2021	58.39	58.57	57.78	58.40
1742	NYSE	QSR	Fri, Nov 12, 2021	57.00	57.58	56.91	57.21
1741	NYSE	QSR	Thu, Nov 11, 2021	57.05	57.68	56.71	56.96
1740	NYSE	QSR	Wed, Nov 10, 2021	58.22	58.29	57.65	57.68
1739	NYSE	QSR	Tue, Nov 9, 2021	59.31	59.36	58.02	58.09
1738	NYSE	QSR	Mon, Nov 8, 2021	59.80	59.94	58.81	59.24
1737	NYSE	QSR	Fri, Nov 5, 2021	58.28	59.52	58.17	59.43
1736	NYSE	QSR	Thu, Nov 4, 2021	58.25	58.36	57.50	57.62
1735	NYSE	QSR	Wed, Nov 3, 2021	56.93	58.21	56.93	58.12
1734	NYSE	QSR	Tue, Nov 2, 2021	57.64	57.66	56.93	57.34
1733	NYSE	QSR	Mon, Nov 1, 2021	56.85	57.64	56.52	57.64
1732	NYSE	QSR	Fri, Oct 29, 2021	56.40	56.92	56.31	56.64
1731	NYSE	QSR	Thu, Oct 28, 2021	56.56	57.08	56.22	56.82
1730	NYSE	QSR	Wed, Oct 27, 2021	57.90	58.02	56.53	56.55
1729	NYSE	QSR	Tue, Oct 26, 2021	58.23	59.16	57.62	57.63
1728	NYSE	QSR	Mon, Oct 25, 2021	62.49	62.49	58.55	58.85
1727	NYSE	QSR	Fri, Oct 22, 2021	61.23	62.00	61.23	61.96
1726	NYSE	QSR	Thu, Oct 21, 2021	60.90	61.97	60.85	61.49
1725	NYSE	QSR	Wed, Oct 20, 2021	60.96	61.34	60.53	60.98
1724	NYSE	QSR	Tue, Oct 19, 2021	60.93	61.20	60.65	61.13
1723	NYSE	QSR	Mon, Oct 18, 2021	61.51	61.56	60.80	60.88
1722	NYSE	QSR	Fri, Oct 15, 2021	61.84	62.10	61.24	61.37
1721	NYSE	QSR	Thu, Oct 14, 2021	61.32	62.03	61.29	61.72
1720	NYSE	QSR	Wed, Oct 13, 2021	61.29	61.42	60.26	61.00
1719	NYSE	QSR	Tue, Oct 12, 2021	61.87	62.15	61.35	61.40
1718	NYSE	QSR	Mon, Oct 11, 2021	62.62	62.70	61.48	61.67
1717	NYSE	QSR	Fri, Oct 8, 2021	61.90	62.60	61.63	62.23
1716	NYSE	QSR	Thu, Oct 7, 2021	61.00	62.14	61.00	61.81
1715	NYSE	QSR	Wed, Oct 6, 2021	61.30	61.35	59.80	60.75
1714	NYSE	QSR	Tue, Oct 5, 2021	62.07	62.15	61.48	61.68
1713	NYSE	QSR	Mon, Oct 4, 2021	62.03	62.38	61.75	61.95
1712	NYSE	QSR	Fri, Oct 1, 2021	61.53	62.41	61.15	62.28
1711	NYSE	QSR	Thu, Sep 30, 2021	61.42	61.82	61.19	61.19
1710	NYSE	QSR	Wed, Sep 29, 2021	61.43	62.02	61.43	61.64
1709	NYSE	QSR	Tue, Sep 28, 2021	62.76	62.84	61.25	61.53
1708	NYSE	QSR	Mon, Sep 27, 2021	62.46	63.28	62.21	63.09
1707	NYSE	QSR	Fri, Sep 24, 2021	62.86	63.00	62.40	62.45
1706	NYSE	QSR	Thu, Sep 23, 2021	63.15	63.33	62.67	62.90
1705	NYSE	QSR	Wed, Sep 22, 2021	62.74	63.45	62.33	62.82
1704	NYSE	QSR	Tue, Sep 21, 2021	61.91	62.74	61.69	62.37
1703	NYSE	QSR	Mon, Sep 20, 2021	61.00	62.04	60.77	61.69
1702	NYSE	QSR	Fri, Sep 17, 2021	63.09	63.23	62.51	62.39
1701	NYSE	QSR	Thu, Sep 16, 2021	63.93	63.99	63.04	63.09
1700	NYSE	QSR	Wed, Sep 15, 2021	64.39	64.76	63.86	64.03
1699	NYSE	QSR	Tue, Sep 14, 2021	65.15	65.37	64.15	64.63
1698	NYSE	QSR	Mon, Sep 13, 2021	65.23	65.56	64.78	65.06
1697	NYSE	QSR	Fri, Sep 10, 2021	64.80	65.64	64.41	64.89
1696	NYSE	QSR	Thu, Sep 9, 2021	63.94	64.96	63.84	64.45
1695	NYSE	QSR	Wed, Sep 8, 2021	63.82	64.53	63.68	64.30
1694	NYSE	QSR	Tue, Sep 7, 2021	63.99	64.66	63.77	63.81
1693	NYSE	QSR	Fri, Sep 3, 2021	64.68	64.76	64.13	64.28
1692	NYSE	QSR	Thu, Sep 2, 2021	64.98	65.07	64.66	64.69
1691	NYSE	QSR	Wed, Sep 1, 2021	64.43	64.70	64.12	64.67
1690	NYSE	QSR	Tue, Aug 31, 2021	63.80	64.73	63.80	64.21
1689	NYSE	QSR	Mon, Aug 30, 2021	64.53	64.62	63.89	63.94
1688	NYSE	QSR	Fri, Aug 27, 2021	63.98	64.71	63.95	64.61
1687	NYSE	QSR	Thu, Aug 26, 2021	64.82	65.07	63.93	64.17
1686	NYSE	QSR	Wed, Aug 25, 2021	63.78	64.26	63.75	64.11
1685	NYSE	QSR	Tue, Aug 24, 2021	63.55	64.27	63.54	63.88
1684	NYSE	QSR	Mon, Aug 23, 2021	63.02	63.57	62.71	63.55
1683	NYSE	QSR	Fri, Aug 20, 2021	62.34	62.92	62.12	62.60
1682	NYSE	QSR	Thu, Aug 19, 2021	63.59	63.67	62.49	62.69
1681	NYSE	QSR	Wed, Aug 18, 2021	64.35	64.69	63.96	64.00
1680	NYSE	QSR	Tue, Aug 17, 2021	65.00	65.00	64.21	64.62
1679	NYSE	QSR	Mon, Aug 16, 2021	65.00	65.52	64.85	65.19
1678	NYSE	QSR	Fri, Aug 13, 2021	65.31	65.63	64.88	65.31
1677	NYSE	QSR	Thu, Aug 12, 2021	64.52	65.35	64.31	65.17
1676	NYSE	QSR	Wed, Aug 11, 2021	64.81	65.43	64.43	64.90
1675	NYSE	QSR	Tue, Aug 10, 2021	63.56	64.77	63.36	64.66
1674	NYSE	QSR	Mon, Aug 9, 2021	63.60	64.02	62.90	63.30
1673	NYSE	QSR	Fri, Aug 6, 2021	64.43	64.51	63.49	63.63
1672	NYSE	QSR	Thu, Aug 5, 2021	63.85	64.24	62.94	63.90
1671	NYSE	QSR	Wed, Aug 4, 2021	66.11	66.54	65.21	65.30
1670	NYSE	QSR	Tue, Aug 3, 2021	66.24	66.82	65.85	66.44
1669	NYSE	QSR	Mon, Aug 2, 2021	68.19	68.19	66.39	66.92
1668	NYSE	QSR	Fri, Jul 30, 2021	67.05	68.53	66.00	68.19
1667	NYSE	QSR	Thu, Jul 29, 2021	64.72	65.38	64.31	64.90
1666	NYSE	QSR	Wed, Jul 28, 2021	64.72	65.17	64.08	64.34
1665	NYSE	QSR	Tue, Jul 27, 2021	65.29	65.29	64.72	64.92
1664	NYSE	QSR	Mon, Jul 26, 2021	65.97	65.97	64.98	65.40
1663	NYSE	QSR	Fri, Jul 23, 2021	65.28	66.32	65.25	65.93
1662	NYSE	QSR	Thu, Jul 22, 2021	63.62	65.06	63.18	64.91
1661	NYSE	QSR	Wed, Jul 21, 2021	63.12	63.92	62.95	63.62
1660	NYSE	QSR	Tue, Jul 20, 2021	61.63	62.91	61.52	62.75
1659	NYSE	QSR	Mon, Jul 19, 2021	62.15	62.15	61.05	61.50
1658	NYSE	QSR	Fri, Jul 16, 2021	64.18	64.18	62.98	63.04
1657	NYSE	QSR	Thu, Jul 15, 2021	63.60	63.85	63.18	63.83
1656	NYSE	QSR	Wed, Jul 14, 2021	63.99	64.33	63.62	63.87
1655	NYSE	QSR	Tue, Jul 13, 2021	64.15	64.44	63.84	63.92
1654	NYSE	QSR	Mon, Jul 12, 2021	63.82	64.50	63.79	64.35
1653	NYSE	QSR	Fri, Jul 9, 2021	64.27	64.54	64.04	64.32
1652	NYSE	QSR	Thu, Jul 8, 2021	63.75	64.04	63.28	63.75
1651	NYSE	QSR	Wed, Jul 7, 2021	64.32	64.62	63.92	64.56
1650	NYSE	QSR	Tue, Jul 6, 2021	64.67	64.96	63.54	64.40
1649	NYSE	QSR	Fri, Jul 2, 2021	65.35	65.38	64.35	64.82
1648	NYSE	QSR	Thu, Jul 1, 2021	64.57	65.50	64.57	65.16
1647	NYSE	QSR	Wed, Jun 30, 2021	64.34	64.68	63.93	64.44
1646	NYSE	QSR	Tue, Jun 29, 2021	64.45	64.66	64.02	64.43
1645	NYSE	QSR	Mon, Jun 28, 2021	65.35	65.44	63.79	64.42
1644	NYSE	QSR	Fri, Jun 25, 2021	65.11	65.46	64.86	65.11
1643	NYSE	QSR	Thu, Jun 24, 2021	65.21	65.56	64.76	65.11
1642	NYSE	QSR	Wed, Jun 23, 2021	65.85	65.98	65.07	65.09
1641	NYSE	QSR	Tue, Jun 22, 2021	66.04	66.06	65.25	65.79
1640	NYSE	QSR	Mon, Jun 21, 2021	66.26	67.06	66.11	66.04
1639	NYSE	QSR	Fri, Jun 18, 2021	67.18	67.43	66.17	66.19
1638	NYSE	QSR	Thu, Jun 17, 2021	68.59	69.45	67.68	67.93
1637	NYSE	QSR	Wed, Jun 16, 2021	68.30	68.82	67.97	68.34
1636	NYSE	QSR	Tue, Jun 15, 2021	68.35	68.59	67.98	68.38
1635	NYSE	QSR	Mon, Jun 14, 2021	68.13	68.55	67.83	68.07
1634	NYSE	QSR	Fri, Jun 11, 2021	67.88	68.22	67.54	68.10
1633	NYSE	QSR	Thu, Jun 10, 2021	67.98	68.02	66.57	67.86
1632	NYSE	QSR	Wed, Jun 9, 2021	68.71	68.82	67.66	67.72
1631	NYSE	QSR	Tue, Jun 8, 2021	68.67	69.14	68.60	68.62
1630	NYSE	QSR	Mon, Jun 7, 2021	69.47	69.47	68.55	68.67
1629	NYSE	QSR	Fri, Jun 4, 2021	69.26	69.47	68.79	69.18
1628	NYSE	QSR	Thu, Jun 3, 2021	69.46	69.86	68.82	69.12
1627	NYSE	QSR	Wed, Jun 2, 2021	70.71	70.74	69.60	69.73
1626	NYSE	QSR	Tue, Jun 1, 2021	70.00	70.71	69.86	70.47
1625	NYSE	QSR	Fri, May 28, 2021	69.45	69.96	69.36	69.72
1624	NYSE	QSR	Thu, May 27, 2021	68.91	69.51	68.52	69.37
1623	NYSE	QSR	Wed, May 26, 2021	67.74	68.75	67.49	68.51
1622	NYSE	QSR	Tue, May 25, 2021	68.49	68.49	67.88	67.98
1621	NYSE	QSR	Mon, May 24, 2021	68.49	68.71	68.04	68.21
1620	NYSE	QSR	Fri, May 21, 2021	69.09	69.09	68.10	68.15
1619	NYSE	QSR	Thu, May 20, 2021	68.00	68.82	67.97	68.66
1618	NYSE	QSR	Wed, May 19, 2021	66.66	67.81	66.51	67.78
1617	NYSE	QSR	Tue, May 18, 2021	67.52	68.25	67.24	67.62
1616	NYSE	QSR	Mon, May 17, 2021	67.35	67.58	66.82	67.47
1615	NYSE	QSR	Fri, May 14, 2021	67.06	67.87	66.65	67.65
1614	NYSE	QSR	Thu, May 13, 2021	66.71	67.55	66.35	66.69
1613	NYSE	QSR	Wed, May 12, 2021	67.86	67.92	66.77	66.93
1612	NYSE	QSR	Tue, May 11, 2021	68.51	68.71	67.24	68.02
1611	NYSE	QSR	Mon, May 10, 2021	69.37	69.67	68.95	69.10
1610	NYSE	QSR	Fri, May 7, 2021	68.88	69.68	68.67	69.48
1609	NYSE	QSR	Thu, May 6, 2021	70.39	70.39	67.66	68.71
1608	NYSE	QSR	Wed, May 5, 2021	69.84	69.27	68.50	69.01
1607	NYSE	QSR	Tue, May 4, 2021	70.40	70.51	69.27	69.86
1606	NYSE	QSR	Mon, May 3, 2021	69.22	71.12	69.21	70.41
1605	NYSE	QSR	Fri, Apr 30, 2021	67.96	70.23	67.79	68.61
1604	NYSE	QSR	Thu, Apr 29, 2021	67.77	68.48	67.48	67.78
1603	NYSE	QSR	Wed, Apr 28, 2021	66.73	67.53	66.73	67.29
1602	NYSE	QSR	Tue, Apr 27, 2021	66.23	67.18	66.17	66.88
1601	NYSE	QSR	Mon, Apr 26, 2021	66.40	66.82	66.16	66.33
1600	NYSE	QSR	Fri, Apr 23, 2021	66.29	66.64	65.69	66.25
1599	NYSE	QSR	Thu, Apr 22, 2021	66.05	66.86	66.01	66.55
1598	NYSE	QSR	Wed, Apr 21, 2021	65.86	66.40	65.53	65.98
1597	NYSE	QSR	Tue, Apr 20, 2021	66.04	66.25	65.15	66.05
1596	NYSE	QSR	Mon, Apr 19, 2021	66.88	67.03	66.04	66.24
1595	NYSE	QSR	Fri, Apr 16, 2021	65.66	66.44	65.31	66.38
1594	NYSE	QSR	Thu, Apr 15, 2021	66.07	66.07	64.88	65.63
1593	NYSE	QSR	Wed, Apr 14, 2021	66.07	66.37	65.52	65.68
1592	NYSE	QSR	Tue, Apr 13, 2021	67.23	67.24	66.26	66.41
1591	NYSE	QSR	Mon, Apr 12, 2021	66.97	67.41	66.63	66.88
1590	NYSE	QSR	Fri, Apr 9, 2021	66.15	66.80	65.67	66.80
1589	NYSE	QSR	Thu, Apr 8, 2021	66.71	66.74	65.84	66.39
1588	NYSE	QSR	Wed, Apr 7, 2021	65.86	67.15	65.60	66.56
1587	NYSE	QSR	Tue, Apr 6, 2021	65.57	66.30	65.28	65.86
1586	NYSE	QSR	Mon, Apr 5, 2021	66.08	66.11	65.11	65.48
1585	NYSE	QSR	Thu, Apr 1, 2021	65.18	65.55	64.58	65.55
1584	NYSE	QSR	Wed, Mar 31, 2021	65.56	66.14	64.97	65.00
1583	NYSE	QSR	Tue, Mar 30, 2021	65.98	66.34	65.52	65.61
1582	NYSE	QSR	Mon, Mar 29, 2021	67.60	68.48	66.39	66.44
1581	NYSE	QSR	Fri, Mar 26, 2021	66.80	67.99	66.36	67.92
1580	NYSE	QSR	Thu, Mar 25, 2021	65.34	66.83	64.82	66.64
1579	NYSE	QSR	Wed, Mar 24, 2021	65.18	66.42	65.11	65.50
1578	NYSE	QSR	Tue, Mar 23, 2021	64.39	65.43	64.02	65.01
1577	NYSE	QSR	Mon, Mar 22, 2021	64.70	64.78	63.90	64.17
1576	NYSE	QSR	Fri, Mar 19, 2021	63.67	65.35	63.39	64.25
1575	NYSE	QSR	Thu, Mar 18, 2021	64.97	65.03	63.63	63.82
1574	NYSE	QSR	Wed, Mar 17, 2021	63.17	65.48	63.17	64.83
1573	NYSE	QSR	Tue, Mar 16, 2021	64.10	64.10	63.03	63.94
1572	NYSE	QSR	Mon, Mar 15, 2021	63.82	64.14	63.27	64.00
1571	NYSE	QSR	Fri, Mar 12, 2021	63.81	64.05	63.19	63.49
1570	NYSE	QSR	Thu, Mar 11, 2021	63.28	64.36	63.28	63.75
1569	NYSE	QSR	Wed, Mar 10, 2021	64.00	64.99	63.62	64.12
1568	NYSE	QSR	Tue, Mar 9, 2021	65.63	65.63	63.45	64.06
1567	NYSE	QSR	Mon, Mar 8, 2021	62.62	65.73	62.47	65.00
1566	NYSE	QSR	Fri, Mar 5, 2021	62.46	62.82	61.28	62.47
1565	NYSE	QSR	Thu, Mar 4, 2021	64.61	64.64	62.08	62.59
1564	NYSE	QSR	Wed, Mar 3, 2021	62.29	64.74	61.98	63.83
1563	NYSE	QSR	Tue, Mar 2, 2021	62.43	63.43	60.87	62.52
1562	NYSE	QSR	Mon, Mar 1, 2021	60.70	61.51	60.37	61.37
1561	NYSE	QSR	Fri, Feb 26, 2021	61.75	61.75	59.87	59.92
1560	NYSE	QSR	Thu, Feb 25, 2021	62.10	62.86	60.93	61.48
1559	NYSE	QSR	Wed, Feb 24, 2021	60.03	62.10	59.74	62.02
1558	NYSE	QSR	Tue, Feb 23, 2021	60.95	61.07	59.50	59.86
1557	NYSE	QSR	Mon, Feb 22, 2021	60.86	61.74	60.46	60.78
1556	NYSE	QSR	Fri, Feb 19, 2021	60.73	61.22	60.34	60.97
1555	NYSE	QSR	Thu, Feb 18, 2021	59.36	60.86	58.88	60.55
1554	NYSE	QSR	Wed, Feb 17, 2021	58.87	59.60	58.48	59.45
1553	NYSE	QSR	Tue, Feb 16, 2021	59.13	59.93	58.95	59.30
1552	NYSE	QSR	Fri, Feb 12, 2021	57.64	59.11	56.92	59.05
1551	NYSE	QSR	Thu, Feb 11, 2021	58.86	59.79	57.16	59.14
1550	NYSE	QSR	Wed, Feb 10, 2021	60.18	60.26	59.36	60.08
1549	NYSE	QSR	Tue, Feb 9, 2021	59.99	60.54	59.63	60.09
1548	NYSE	QSR	Mon, Feb 8, 2021	60.13	60.13	59.27	59.90
1547	NYSE	QSR	Fri, Feb 5, 2021	60.19	60.30	59.58	59.61
1546	NYSE	QSR	Thu, Feb 4, 2021	60.47	60.47	59.54	59.55
1545	NYSE	QSR	Wed, Feb 3, 2021	60.33	61.23	60.01	60.16
1544	NYSE	QSR	Tue, Feb 2, 2021	59.71	60.89	59.46	60.60
1543	NYSE	QSR	Mon, Feb 1, 2021	58.20	59.18	57.56	59.06
1542	NYSE	QSR	Fri, Jan 29, 2021	58.04	58.31	56.91	57.70
1541	NYSE	QSR	Thu, Jan 28, 2021	57.57	59.05	57.07	58.56
1540	NYSE	QSR	Wed, Jan 27, 2021	59.01	59.05	56.56	57.11
1539	NYSE	QSR	Tue, Jan 26, 2021	59.35	59.98	58.53	59.70
1538	NYSE	QSR	Mon, Jan 25, 2021	60.00	60.03	58.70	59.06
1537	NYSE	QSR	Fri, Jan 22, 2021	60.29	60.54	60.03	60.08
1536	NYSE	QSR	Thu, Jan 21, 2021	61.31	61.38	60.21	60.59
1535	NYSE	QSR	Wed, Jan 20, 2021	61.92	62.16	61.21	61.27
1534	NYSE	QSR	Tue, Jan 19, 2021	62.23	62.96	61.19	61.77
1533	NYSE	QSR	Fri, Jan 15, 2021	64.16	64.27	62.79	62.91
1532	NYSE	QSR	Thu, Jan 14, 2021	63.15	64.65	63.06	64.24
1531	NYSE	QSR	Wed, Jan 13, 2021	62.37	63.48	62.20	63.18
1530	NYSE	QSR	Tue, Jan 12, 2021	63.57	63.57	62.43	62.65
1529	NYSE	QSR	Mon, Jan 11, 2021	63.37	64.03	62.85	63.26
1528	NYSE	QSR	Fri, Jan 8, 2021	63.30	64.24	63.10	64.14
1527	NYSE	QSR	Thu, Jan 7, 2021	62.04	63.64	61.11	63.49
1526	NYSE	QSR	Wed, Jan 6, 2021	59.18	60.80	58.99	60.38
1525	NYSE	QSR	Tue, Jan 5, 2021	59.02	59.72	58.47	58.91
1524	NYSE	QSR	Mon, Jan 4, 2021	61.90	62.16	59.32	59.39
1523	NYSE	QSR	Thu, Dec 31, 2020	61.52	61.84	61.10	61.11
1522	NYSE	QSR	Wed, Dec 30, 2020	60.96	61.97	60.78	61.83
1521	NYSE	QSR	Tue, Dec 29, 2020	60.71	61.45	60.10	60.80
1520	NYSE	QSR	Mon, Dec 28, 2020	61.34	61.44	60.49	60.56
1519	NYSE	QSR	Thu, Dec 24, 2020	60.97	60.99	60.41	60.71
1518	NYSE	QSR	Wed, Dec 23, 2020	60.73	61.16	60.41	60.80
1517	NYSE	QSR	Tue, Dec 22, 2020	61.12	61.40	60.24	60.61
1516	NYSE	QSR	Mon, Dec 21, 2020	60.34	61.67	59.66	61.56
1515	NYSE	QSR	Fri, Dec 18, 2020	61.74	62.16	60.87	61.95
1514	NYSE	QSR	Thu, Dec 17, 2020	63.11	63.11	61.00	61.61
1513	NYSE	QSR	Wed, Dec 16, 2020	62.72	63.14	61.89	62.00
1512	NYSE	QSR	Tue, Dec 15, 2020	61.55	62.72	61.01	62.71
1511	NYSE	QSR	Mon, Dec 14, 2020	61.31	62.48	61.25	61.29
1510	NYSE	QSR	Fri, Dec 11, 2020	61.28	61.53	60.36	60.56
1509	NYSE	QSR	Thu, Dec 10, 2020	60.88	61.73	60.53	61.63
1508	NYSE	QSR	Wed, Dec 9, 2020	60.16	61.52	59.92	61.32
1507	NYSE	QSR	Tue, Dec 8, 2020	59.98	60.22	59.18	60.00
1506	NYSE	QSR	Mon, Dec 7, 2020	60.39	60.83	59.53	59.98
1505	NYSE	QSR	Fri, Dec 4, 2020	59.34	60.56	59.11	60.50
1504	NYSE	QSR	Thu, Dec 3, 2020	58.34	59.11	57.91	58.82
1503	NYSE	QSR	Wed, Dec 2, 2020	57.32	58.25	56.95	58.19
1502	NYSE	QSR	Tue, Dec 1, 2020	57.30	57.66	56.23	57.37
1501	NYSE	QSR	Mon, Nov 30, 2020	58.00	58.28	56.84	56.96
1500	NYSE	QSR	Fri, Nov 27, 2020	59.30	59.57	58.27	58.47
1499	NYSE	QSR	Wed, Nov 25, 2020	59.80	59.87	58.70	59.28
1498	NYSE	QSR	Tue, Nov 24, 2020	59.66	60.67	59.56	60.09
1497	NYSE	QSR	Mon, Nov 23, 2020	59.57	59.89	58.38	59.15
1496	NYSE	QSR	Fri, Nov 20, 2020	59.61	59.79	58.95	58.98
1495	NYSE	QSR	Thu, Nov 19, 2020	58.76	59.58	58.51	59.51
1494	NYSE	QSR	Wed, Nov 18, 2020	59.50	59.64	58.82	59.00
1493	NYSE	QSR	Tue, Nov 17, 2020	59.96	60.17	58.66	59.47
1492	NYSE	QSR	Mon, Nov 16, 2020	58.95	60.00	58.45	59.92
1491	NYSE	QSR	Fri, Nov 13, 2020	57.36	58.39	57.00	58.11
1490	NYSE	QSR	Thu, Nov 12, 2020	57.15	57.62	56.19	56.80
1489	NYSE	QSR	Wed, Nov 11, 2020	58.61	58.61	57.20	57.41
1488	NYSE	QSR	Tue, Nov 10, 2020	58.07	58.68	57.43	58.43
1487	NYSE	QSR	Mon, Nov 9, 2020	57.74	60.25	56.96	58.08
1486	NYSE	QSR	Fri, Nov 6, 2020	54.18	54.25	53.27	53.82
1485	NYSE	QSR	Thu, Nov 5, 2020	54.88	54.88	53.46	54.05
1484	NYSE	QSR	Wed, Nov 4, 2020	54.03	54.59	53.36	53.91
1483	NYSE	QSR	Tue, Nov 3, 2020	52.02	54.19	52.02	54.00
1482	NYSE	QSR	Mon, Nov 2, 2020	52.44	52.67	51.12	51.76
1481	NYSE	QSR	Fri, Oct 30, 2020	52.54	53.10	51.65	52.00
1480	NYSE	QSR	Thu, Oct 29, 2020	52.42	53.62	52.22	53.02
1479	NYSE	QSR	Wed, Oct 28, 2020	52.32	52.88	51.16	52.70
1478	NYSE	QSR	Tue, Oct 27, 2020	55.00	55.57	53.12	53.41
1477	NYSE	QSR	Mon, Oct 26, 2020	56.40	56.40	54.66	55.41
1476	NYSE	QSR	Fri, Oct 23, 2020	57.48	57.51	56.12	56.78
1475	NYSE	QSR	Thu, Oct 22, 2020	56.38	57.30	56.06	57.08
1474	NYSE	QSR	Wed, Oct 21, 2020	56.50	56.73	55.80	56.45
1473	NYSE	QSR	Tue, Oct 20, 2020	56.67	57.13	56.18	56.69
1472	NYSE	QSR	Mon, Oct 19, 2020	57.72	57.99	56.09	56.24
1471	NYSE	QSR	Fri, Oct 16, 2020	59.04	59.25	57.42	57.48
1470	NYSE	QSR	Thu, Oct 15, 2020	58.47	58.78	57.64	58.69
1469	NYSE	QSR	Wed, Oct 14, 2020	59.20	60.57	58.85	59.46
1468	NYSE	QSR	Tue, Oct 13, 2020	59.30	59.41	58.55	59.05
1467	NYSE	QSR	Mon, Oct 12, 2020	59.88	59.96	59.15	59.45
1466	NYSE	QSR	Fri, Oct 9, 2020	60.20	60.41	59.55	59.60
1465	NYSE	QSR	Thu, Oct 8, 2020	58.72	60.16	58.20	59.96
1464	NYSE	QSR	Wed, Oct 7, 2020	58.10	58.37	57.64	58.10
1463	NYSE	QSR	Tue, Oct 6, 2020	58.00	58.97	57.34	57.56
1462	NYSE	QSR	Mon, Oct 5, 2020	57.92	58.11	57.31	57.77
1461	NYSE	QSR	Fri, Oct 2, 2020	56.33	57.41	56.33	57.36
1460	NYSE	QSR	Thu, Oct 1, 2020	57.83	58.13	57.11	57.75
1459	NYSE	QSR	Wed, Sep 30, 2020	57.46	58.00	57.13	57.51
1458	NYSE	QSR	Tue, Sep 29, 2020	57.95	57.95	57.01	57.37
1457	NYSE	QSR	Mon, Sep 28, 2020	57.23	58.05	57.23	57.91
1456	NYSE	QSR	Fri, Sep 25, 2020	55.69	57.19	55.60	56.64
1455	NYSE	QSR	Thu, Sep 24, 2020	54.70	56.15	54.25	55.98
1454	NYSE	QSR	Wed, Sep 23, 2020	55.22	56.13	54.81	55.11
1453	NYSE	QSR	Tue, Sep 22, 2020	54.83	55.32	54.06	55.17
1452	NYSE	QSR	Mon, Sep 21, 2020	54.88	54.91	53.58	54.61
1451	NYSE	QSR	Fri, Sep 18, 2020	55.75	56.25	55.58	55.90
1450	NYSE	QSR	Thu, Sep 17, 2020	55.00	55.96	54.30	55.82
1449	NYSE	QSR	Wed, Sep 16, 2020	58.48	58.50	56.30	55.82
1448	NYSE	QSR	Tue, Sep 15, 2020	56.70	58.32	56.66	58.21
1447	NYSE	QSR	Mon, Sep 14, 2020	55.00	56.64	54.90	56.48
1446	NYSE	QSR	Fri, Sep 11, 2020	55.45	55.56	53.44	54.51
1445	NYSE	QSR	Thu, Sep 10, 2020	55.71	56.84	55.02	55.04
1444	NYSE	QSR	Wed, Sep 9, 2020	55.88	56.15	55.00	55.81
1443	NYSE	QSR	Tue, Sep 8, 2020	55.35	57.14	55.10	55.80
1442	NYSE	QSR	Fri, Sep 4, 2020	56.77	57.37	55.37	56.07
1441	NYSE	QSR	Thu, Sep 3, 2020	57.29	57.59	55.89	56.62
1440	NYSE	QSR	Wed, Sep 2, 2020	55.29	57.34	55.26	57.20
1439	NYSE	QSR	Tue, Sep 1, 2020	54.14	55.10	54.03	54.92
1438	NYSE	QSR	Mon, Aug 31, 2020	55.80	55.80	54.13	54.14
1437	NYSE	QSR	Fri, Aug 28, 2020	54.74	55.68	54.48	55.41
1436	NYSE	QSR	Thu, Aug 27, 2020	54.78	55.81	54.43	54.51
1435	NYSE	QSR	Wed, Aug 26, 2020	54.15	54.61	53.64	54.50
1434	NYSE	QSR	Tue, Aug 25, 2020	54.73	54.88	53.85	54.28
1433	NYSE	QSR	Mon, Aug 24, 2020	54.04	54.57	53.45	54.45
1432	NYSE	QSR	Fri, Aug 21, 2020	54.46	54.66	53.76	53.80
1431	NYSE	QSR	Thu, Aug 20, 2020	54.17	55.25	53.90	54.54
1430	NYSE	QSR	Wed, Aug 19, 2020	54.92	55.00	54.14	54.45
1429	NYSE	QSR	Tue, Aug 18, 2020	54.53	54.92	54.06	54.91
1428	NYSE	QSR	Mon, Aug 17, 2020	54.80	54.83	53.88	54.39
1427	NYSE	QSR	Fri, Aug 14, 2020	54.29	54.66	53.49	54.42
1426	NYSE	QSR	Thu, Aug 13, 2020	54.34	55.31	54.19	54.35
1425	NYSE	QSR	Wed, Aug 12, 2020	55.69	56.31	54.32	54.35
1424	NYSE	QSR	Tue, Aug 11, 2020	55.68	56.86	55.43	55.49
1423	NYSE	QSR	Mon, Aug 10, 2020	53.98	55.63	53.49	54.77
1422	NYSE	QSR	Fri, Aug 7, 2020	54.72	54.90	53.64	53.73
1421	NYSE	QSR	Thu, Aug 6, 2020	56.71	56.95	55.17	55.20
1420	NYSE	QSR	Wed, Aug 5, 2020	58.00	58.68	57.56	57.74
1419	NYSE	QSR	Tue, Aug 4, 2020	56.70	58.24	56.70	57.88
1418	NYSE	QSR	Mon, Aug 3, 2020	56.72	56.72	55.76	56.38
1417	NYSE	QSR	Fri, Jul 31, 2020	57.15	57.15	55.73	56.52
1416	NYSE	QSR	Thu, Jul 30, 2020	55.93	57.55	55.54	57.35
1415	NYSE	QSR	Wed, Jul 29, 2020	56.03	57.25	55.70	56.88
1414	NYSE	QSR	Tue, Jul 28, 2020	56.06	56.33	55.24	55.57
1413	NYSE	QSR	Mon, Jul 27, 2020	56.70	56.96	56.23	56.49
1412	NYSE	QSR	Fri, Jul 24, 2020	56.57	57.25	56.25	56.85
1411	NYSE	QSR	Thu, Jul 23, 2020	57.47	57.73	56.41	56.99
1410	NYSE	QSR	Wed, Jul 22, 2020	56.87	58.28	56.66	57.74
1409	NYSE	QSR	Tue, Jul 21, 2020	57.62	58.18	56.88	56.95
1408	NYSE	QSR	Mon, Jul 20, 2020	57.43	57.74	56.44	56.98
1407	NYSE	QSR	Fri, Jul 17, 2020	58.02	58.08	57.27	57.62
1406	NYSE	QSR	Thu, Jul 16, 2020	57.49	58.16	57.33	57.87
1405	NYSE	QSR	Wed, Jul 15, 2020	56.80	58.16	56.46	58.16
1404	NYSE	QSR	Tue, Jul 14, 2020	53.81	55.74	53.60	55.60
1403	NYSE	QSR	Mon, Jul 13, 2020	55.24	56.44	54.19	54.22
1402	NYSE	QSR	Fri, Jul 10, 2020	54.72	55.10	54.00	55.05
1401	NYSE	QSR	Thu, Jul 9, 2020	55.12	55.26	53.65	54.42
1400	NYSE	QSR	Wed, Jul 8, 2020	54.50	55.50	54.33	54.93
1399	NYSE	QSR	Tue, Jul 7, 2020	55.98	56.00	54.58	54.60
1398	NYSE	QSR	Mon, Jul 6, 2020	55.46	56.76	55.04	56.53
1397	NYSE	QSR	Thu, Jul 2, 2020	54.90	55.55	54.28	54.41
1396	NYSE	QSR	Wed, Jul 1, 2020	54.72	55.44	54.12	54.66
1395	NYSE	QSR	Tue, Jun 30, 2020	55.03	55.60	54.02	54.63
1394	NYSE	QSR	Mon, Jun 29, 2020	52.87	55.39	52.63	55.25
1393	NYSE	QSR	Fri, Jun 26, 2020	53.44	53.65	52.17	52.63
1392	NYSE	QSR	Thu, Jun 25, 2020	53.87	54.63	53.09	53.80
1391	NYSE	QSR	Wed, Jun 24, 2020	54.53	54.59	52.82	54.42
1390	NYSE	QSR	Tue, Jun 23, 2020	55.73	55.76	54.56	55.07
1389	NYSE	QSR	Mon, Jun 22, 2020	54.11	55.13	53.95	55.10
1388	NYSE	QSR	Fri, Jun 19, 2020	56.65	56.98	54.01	54.17
1387	NYSE	QSR	Thu, Jun 18, 2020	56.00	56.23	55.41	56.01
1386	NYSE	QSR	Wed, Jun 17, 2020	56.23	56.76	55.45	56.20
1385	NYSE	QSR	Tue, Jun 16, 2020	57.44	58.04	55.59	55.81
1384	NYSE	QSR	Mon, Jun 15, 2020	54.00	56.66	53.50	55.70
1383	NYSE	QSR	Fri, Jun 12, 2020	57.00	57.18	54.27	55.76
1382	NYSE	QSR	Thu, Jun 11, 2020	54.55	56.71	54.15	55.22
1381	NYSE	QSR	Wed, Jun 10, 2020	59.45	59.48	57.11	57.62
1380	NYSE	QSR	Tue, Jun 9, 2020	58.56	60.23	58.15	59.46
1379	NYSE	QSR	Mon, Jun 8, 2020	60.63	60.93	59.18	59.73
1378	NYSE	QSR	Fri, Jun 5, 2020	59.67	60.50	59.14	59.40
1377	NYSE	QSR	Thu, Jun 4, 2020	58.43	59.68	57.78	57.79
1376	NYSE	QSR	Wed, Jun 3, 2020	57.81	59.73	57.81	58.55
1375	NYSE	QSR	Tue, Jun 2, 2020	56.37	57.24	56.14	57.09
1374	NYSE	QSR	Mon, Jun 1, 2020	54.73	56.02	54.32	55.82
1373	NYSE	QSR	Fri, May 29, 2020	54.28	55.01	53.72	54.56
1372	NYSE	QSR	Thu, May 28, 2020	55.98	55.99	54.14	54.25
1371	NYSE	QSR	Wed, May 27, 2020	55.74	56.27	54.30	55.50
1370	NYSE	QSR	Tue, May 26, 2020	54.95	56.03	54.28	54.34
1369	NYSE	QSR	Fri, May 22, 2020	53.56	53.71	52.02	53.02
1368	NYSE	QSR	Thu, May 21, 2020	52.28	53.59	51.52	53.34
1367	NYSE	QSR	Wed, May 20, 2020	53.25	53.44	52.04	52.57
1366	NYSE	QSR	Tue, May 19, 2020	52.45	53.06	51.36	52.35
1365	NYSE	QSR	Mon, May 18, 2020	53.73	54.08	52.15	52.35
1364	NYSE	QSR	Fri, May 15, 2020	50.99	51.87	50.48	51.42
1363	NYSE	QSR	Thu, May 14, 2020	49.02	51.09	48.09	51.01
1362	NYSE	QSR	Wed, May 13, 2020	52.00	52.03	49.21	49.96
1361	NYSE	QSR	Tue, May 12, 2020	53.07	54.46	52.11	52.20
1360	NYSE	QSR	Mon, May 11, 2020	51.06	52.79	50.79	52.59
1359	NYSE	QSR	Fri, May 8, 2020	50.74	51.86	50.12	51.67
1358	NYSE	QSR	Thu, May 7, 2020	50.20	50.95	49.88	50.37
1357	NYSE	QSR	Wed, May 6, 2020	49.39	49.73	48.60	48.92
1356	NYSE	QSR	Tue, May 5, 2020	50.91	51.41	48.97	48.98
1355	NYSE	QSR	Mon, May 4, 2020	47.49	49.28	46.38	48.99
1354	NYSE	QSR	Fri, May 1, 2020	47.28	48.82	46.20	48.32
1353	NYSE	QSR	Thu, Apr 30, 2020	50.03	50.67	48.82	49.30
1352	NYSE	QSR	Wed, Apr 29, 2020	51.27	52.16	50.93	51.11
1351	NYSE	QSR	Tue, Apr 28, 2020	49.00	49.81	47.66	49.49
1350	NYSE	QSR	Mon, Apr 27, 2020	47.43	48.54	47.10	47.84
1349	NYSE	QSR	Fri, Apr 24, 2020	46.49	47.04	45.89	46.79
1348	NYSE	QSR	Thu, Apr 23, 2020	45.52	47.07	44.92	46.18
1347	NYSE	QSR	Wed, Apr 22, 2020	43.70	45.56	42.99	45.25
1346	NYSE	QSR	Tue, Apr 21, 2020	42.66	43.50	42.01	42.37
1345	NYSE	QSR	Mon, Apr 20, 2020	44.88	45.38	43.84	44.08
1344	NYSE	QSR	Fri, Apr 17, 2020	44.83	46.05	44.17	45.98
1343	NYSE	QSR	Thu, Apr 16, 2020	41.68	42.83	41.01	42.53
1342	NYSE	QSR	Wed, Apr 15, 2020	40.49	41.99	40.18	41.67
1341	NYSE	QSR	Tue, Apr 14, 2020	42.99	43.91	42.09	42.64
1340	NYSE	QSR	Mon, Apr 13, 2020	43.69	43.74	41.10	41.92
1339	NYSE	QSR	Thu, Apr 9, 2020	43.42	45.80	42.75	43.90
1338	NYSE	QSR	Wed, Apr 8, 2020	39.54	42.69	38.91	41.92
1337	NYSE	QSR	Tue, Apr 7, 2020	41.55	42.96	38.66	39.31
1336	NYSE	QSR	Mon, Apr 6, 2020	36.00	38.15	35.15	37.79
1335	NYSE	QSR	Fri, Apr 3, 2020	33.94	34.51	33.00	33.27
1334	NYSE	QSR	Thu, Apr 2, 2020	36.24	37.13	34.51	34.81
1333	NYSE	QSR	Wed, Apr 1, 2020	38.13	39.30	36.39	36.49
1332	NYSE	QSR	Tue, Mar 31, 2020	40.27	40.74	39.00	40.03
1331	NYSE	QSR	Mon, Mar 30, 2020	39.97	40.75	38.54	40.27
1330	NYSE	QSR	Fri, Mar 27, 2020	41.04	41.90	39.21	40.53
1329	NYSE	QSR	Thu, Mar 26, 2020	44.14	47.11	42.18	43.63
1328	NYSE	QSR	Wed, Mar 25, 2020	39.72	45.69	38.21	43.87
1327	NYSE	QSR	Tue, Mar 24, 2020	35.18	38.91	34.70	38.63
1326	NYSE	QSR	Mon, Mar 23, 2020	31.98	34.85	31.00	32.44
1325	NYSE	QSR	Fri, Mar 20, 2020	31.13	34.32	30.19	32.02
1324	NYSE	QSR	Thu, Mar 19, 2020	27.84	32.87	26.66	29.95
1323	NYSE	QSR	Wed, Mar 18, 2020	30.62	31.08	25.08	28.25
1322	NYSE	QSR	Tue, Mar 17, 2020	36.13	36.20	31.49	32.74
1321	NYSE	QSR	Mon, Mar 16, 2020	40.29	40.38	34.83	35.56
1320	NYSE	QSR	Fri, Mar 13, 2020	44.59	45.78	41.31	45.63
1319	NYSE	QSR	Thu, Mar 12, 2020	43.16	44.58	42.06	42.21
1318	NYSE	QSR	Wed, Mar 11, 2020	51.51	51.51	47.33	47.80
1317	NYSE	QSR	Tue, Mar 10, 2020	53.34	53.99	51.22	52.57
1316	NYSE	QSR	Mon, Mar 9, 2020	51.97	53.63	51.50	52.25
1315	NYSE	QSR	Fri, Mar 6, 2020	52.44	55.22	52.08	55.03
1314	NYSE	QSR	Thu, Mar 5, 2020	56.38	56.38	53.52	53.76
1313	NYSE	QSR	Wed, Mar 4, 2020	57.60	58.11	56.75	57.38
1312	NYSE	QSR	Tue, Mar 3, 2020	59.40	59.87	56.61	57.11
1311	NYSE	QSR	Mon, Mar 2, 2020	58.69	59.47	57.45	59.41
1310	NYSE	QSR	Fri, Feb 28, 2020	58.67	59.45	57.05	58.50
1309	NYSE	QSR	Thu, Feb 27, 2020	60.51	61.04	59.08	60.09
1308	NYSE	QSR	Wed, Feb 26, 2020	62.82	63.62	61.19	61.65
1307	NYSE	QSR	Tue, Feb 25, 2020	64.51	65.23	62.40	62.94
1306	NYSE	QSR	Mon, Feb 24, 2020	64.42	65.26	64.18	64.31
1305	NYSE	QSR	Fri, Feb 21, 2020	66.11	66.20	65.40	65.87
1304	NYSE	QSR	Thu, Feb 20, 2020	65.92	66.53	65.75	66.31
1303	NYSE	QSR	Wed, Feb 19, 2020	66.15	66.50	65.89	65.92
1302	NYSE	QSR	Tue, Feb 18, 2020	67.24	67.32	65.98	66.15
1301	NYSE	QSR	Fri, Feb 14, 2020	66.35	67.33	66.35	67.24
1300	NYSE	QSR	Thu, Feb 13, 2020	66.08	66.71	66.00	66.40
1299	NYSE	QSR	Wed, Feb 12, 2020	66.61	66.66	65.93	66.22
1298	NYSE	QSR	Tue, Feb 11, 2020	65.80	66.50	65.46	66.41
1297	NYSE	QSR	Mon, Feb 10, 2020	65.26	66.17	63.52	65.61
1296	NYSE	QSR	Fri, Feb 7, 2020	62.98	63.94	62.70	63.86
1295	NYSE	QSR	Thu, Feb 6, 2020	63.12	63.50	62.46	63.15
1294	NYSE	QSR	Wed, Feb 5, 2020	62.00	63.10	61.57	63.10
1293	NYSE	QSR	Tue, Feb 4, 2020	61.04	61.80	60.84	61.69
1292	NYSE	QSR	Mon, Feb 3, 2020	61.13	61.39	60.58	60.76
1291	NYSE	QSR	Fri, Jan 31, 2020	61.90	62.25	60.78	61.01
1290	NYSE	QSR	Thu, Jan 30, 2020	62.61	62.67	61.90	62.02
1289	NYSE	QSR	Wed, Jan 29, 2020	62.85	63.78	62.61	62.82
1288	NYSE	QSR	Tue, Jan 28, 2020	63.65	64.00	62.69	62.79
1287	NYSE	QSR	Mon, Jan 27, 2020	63.22	63.85	63.13	63.57
1286	NYSE	QSR	Fri, Jan 24, 2020	65.38	65.44	64.03	64.24
1285	NYSE	QSR	Thu, Jan 23, 2020	64.95	65.33	64.76	65.28
1284	NYSE	QSR	Wed, Jan 22, 2020	65.63	65.74	65.05	65.13
1283	NYSE	QSR	Tue, Jan 21, 2020	65.13	65.83	64.75	65.30
1282	NYSE	QSR	Fri, Jan 17, 2020	63.27	64.28	63.03	64.13
1281	NYSE	QSR	Thu, Jan 16, 2020	62.69	63.64	62.49	63.17
1280	NYSE	QSR	Wed, Jan 15, 2020	62.93	63.30	62.66	62.73
1279	NYSE	QSR	Tue, Jan 14, 2020	62.88	63.39	62.41	62.77
1278	NYSE	QSR	Mon, Jan 13, 2020	62.00	62.87	61.78	62.81
1277	NYSE	QSR	Fri, Jan 10, 2020	63.09	63.09	62.41	62.48
1276	NYSE	QSR	Thu, Jan 9, 2020	62.95	63.64	62.32	62.82
1275	NYSE	QSR	Wed, Jan 8, 2020	62.82	62.97	62.10	62.41
1274	NYSE	QSR	Tue, Jan 7, 2020	63.00	64.21	63.00	63.39
1273	NYSE	QSR	Mon, Jan 6, 2020	64.28	64.41	62.97	63.11
1272	NYSE	QSR	Fri, Jan 3, 2020	64.37	65.05	63.99	64.44
1271	NYSE	QSR	Thu, Jan 2, 2020	63.80	64.96	63.78	64.70
1270	NYSE	QSR	Tue, Dec 31, 2019	63.97	64.40	63.76	63.77
1269	NYSE	QSR	Mon, Dec 30, 2019	64.64	64.64	63.49	63.98
1268	NYSE	QSR	Fri, Dec 27, 2019	64.41	64.77	64.27	64.52
1267	NYSE	QSR	Thu, Dec 26, 2019	64.43	64.50	64.13	64.33
1266	NYSE	QSR	Tue, Dec 24, 2019	64.11	64.51	63.86	64.30
1265	NYSE	QSR	Mon, Dec 23, 2019	65.12	65.31	64.29	64.30
1264	NYSE	QSR	Fri, Dec 20, 2019	65.21	65.43	64.67	64.86
1263	NYSE	QSR	Thu, Dec 19, 2019	64.88	65.61	64.79	65.01
1262	NYSE	QSR	Wed, Dec 18, 2019	65.24	65.60	64.63	64.83
1261	NYSE	QSR	Tue, Dec 17, 2019	65.73	65.78	65.04	65.16
1260	NYSE	QSR	Mon, Dec 16, 2019	66.31	66.57	65.61	65.68
1259	NYSE	QSR	Fri, Dec 13, 2019	66.44	66.91	66.24	66.58
1258	NYSE	QSR	Thu, Dec 12, 2019	66.01	66.87	65.81	66.43
1257	NYSE	QSR	Wed, Dec 11, 2019	67.30	67.30	66.29	66.29
1256	NYSE	QSR	Tue, Dec 10, 2019	66.25	67.27	66.25	67.16
1255	NYSE	QSR	Mon, Dec 9, 2019	65.93	66.56	65.73	65.98
1254	NYSE	QSR	Fri, Dec 6, 2019	66.40	66.41	65.72	65.86
1253	NYSE	QSR	Thu, Dec 5, 2019	65.63	66.48	65.06	66.31
1252	NYSE	QSR	Wed, Dec 4, 2019	65.59	65.93	64.88	65.57
1251	NYSE	QSR	Tue, Dec 3, 2019	65.41	65.90	65.10	65.35
1250	NYSE	QSR	Mon, Dec 2, 2019	65.61	65.89	65.31	65.55
1249	NYSE	QSR	Fri, Nov 29, 2019	65.88	66.01	65.56	65.63
1248	NYSE	QSR	Wed, Nov 27, 2019	65.25	66.40	65.10	66.28
1247	NYSE	QSR	Tue, Nov 26, 2019	65.22	65.43	64.79	65.16
1246	NYSE	QSR	Mon, Nov 25, 2019	64.79	65.71	64.79	65.12
1245	NYSE	QSR	Fri, Nov 22, 2019	65.56	65.56	64.77	64.79
1244	NYSE	QSR	Thu, Nov 21, 2019	66.24	66.28	65.29	65.46
1243	NYSE	QSR	Wed, Nov 20, 2019	65.80	66.16	65.15	66.00
1242	NYSE	QSR	Tue, Nov 19, 2019	66.01	66.33	65.76	65.80
1241	NYSE	QSR	Mon, Nov 18, 2019	66.53	67.04	66.02	66.06
1240	NYSE	QSR	Fri, Nov 15, 2019	67.67	67.67	66.02	66.48
1239	NYSE	QSR	Thu, Nov 14, 2019	67.80	68.40	66.77	67.29
1238	NYSE	QSR	Wed, Nov 13, 2019	67.19	68.14	67.19	67.78
1237	NYSE	QSR	Tue, Nov 12, 2019	67.74	68.37	66.73	67.16
1236	NYSE	QSR	Mon, Nov 11, 2019	66.50	67.74	66.43	67.50
1235	NYSE	QSR	Fri, Nov 8, 2019	66.36	66.99	66.15	66.54
1234	NYSE	QSR	Thu, Nov 7, 2019	65.89	66.35	65.63	66.28
1233	NYSE	QSR	Wed, Nov 6, 2019	65.86	66.37	65.40	65.82
1232	NYSE	QSR	Tue, Nov 5, 2019	64.84	65.67	64.07	65.64
1231	NYSE	QSR	Mon, Nov 4, 2019	65.12	65.52	64.83	64.85
1230	NYSE	QSR	Fri, Nov 1, 2019	65.69	66.04	64.79	65.21
1229	NYSE	QSR	Thu, Oct 31, 2019	66.07	66.48	65.12	65.44
1228	NYSE	QSR	Wed, Oct 30, 2019	64.90	65.59	64.03	65.50
1227	NYSE	QSR	Tue, Oct 29, 2019	65.93	65.95	64.46	64.86
1226	NYSE	QSR	Mon, Oct 28, 2019	66.93	68.24	65.56	65.86
1225	NYSE	QSR	Fri, Oct 25, 2019	69.10	69.86	67.86	68.45
1224	NYSE	QSR	Thu, Oct 24, 2019	68.21	69.37	68.06	68.95
1223	NYSE	QSR	Wed, Oct 23, 2019	67.56	67.96	66.82	67.90
1222	NYSE	QSR	Tue, Oct 22, 2019	68.93	69.24	67.37	67.51
1221	NYSE	QSR	Mon, Oct 21, 2019	69.42	69.50	68.81	69.35
1220	NYSE	QSR	Fri, Oct 18, 2019	69.50	69.81	69.01	69.12
1219	NYSE	QSR	Thu, Oct 17, 2019	69.85	69.86	69.02	69.41
1218	NYSE	QSR	Wed, Oct 16, 2019	69.33	69.72	68.83	69.70
1217	NYSE	QSR	Tue, Oct 15, 2019	70.25	70.65	69.26	69.37
1216	NYSE	QSR	Mon, Oct 14, 2019	70.92	71.06	70.09	70.14
1215	NYSE	QSR	Fri, Oct 11, 2019	71.66	72.20	70.98	71.02
1214	NYSE	QSR	Thu, Oct 10, 2019	71.04	71.93	70.91	71.20
1213	NYSE	QSR	Wed, Oct 9, 2019	70.24	71.46	70.24	71.18
1212	NYSE	QSR	Tue, Oct 8, 2019	70.31	70.93	69.97	70.21
1211	NYSE	QSR	Mon, Oct 7, 2019	71.43	71.94	70.70	70.71
1210	NYSE	QSR	Fri, Oct 4, 2019	71.50	71.90	71.01	71.61
1209	NYSE	QSR	Thu, Oct 3, 2019	70.60	71.68	70.53	71.44
1208	NYSE	QSR	Wed, Oct 2, 2019	70.86	70.86	69.77	70.67
1207	NYSE	QSR	Tue, Oct 1, 2019	71.32	71.75	70.48	70.84
1206	NYSE	QSR	Mon, Sep 30, 2019	70.51	71.25	70.17	71.14
1205	NYSE	QSR	Fri, Sep 27, 2019	71.39	71.98	69.58	69.92
1204	NYSE	QSR	Thu, Sep 26, 2019	71.46	72.16	70.89	71.10
1203	NYSE	QSR	Wed, Sep 25, 2019	72.47	72.83	71.42	71.62
1202	NYSE	QSR	Tue, Sep 24, 2019	72.86	73.33	72.30	72.44
1201	NYSE	QSR	Mon, Sep 23, 2019	72.54	73.36	72.52	72.56
1200	NYSE	QSR	Fri, Sep 20, 2019	74.00	74.61	72.44	72.59
1199	NYSE	QSR	Thu, Sep 19, 2019	73.36	74.21	72.97	73.90
1198	NYSE	QSR	Wed, Sep 18, 2019	74.17	74.19	72.49	73.33
1197	NYSE	QSR	Tue, Sep 17, 2019	72.18	73.96	72.18	73.95
1196	NYSE	QSR	Mon, Sep 16, 2019	72.08	72.38	71.36	71.48
1195	NYSE	QSR	Fri, Sep 13, 2019	73.48	73.73	72.54	72.11
1194	NYSE	QSR	Thu, Sep 12, 2019	72.26	73.57	72.26	73.32
1193	NYSE	QSR	Wed, Sep 11, 2019	71.80	72.93	71.42	72.16
1192	NYSE	QSR	Tue, Sep 10, 2019	74.32	74.49	71.78	71.80
1191	NYSE	QSR	Mon, Sep 9, 2019	76.19	76.19	74.79	74.88
1190	NYSE	QSR	Fri, Sep 6, 2019	75.45	75.89	75.04	75.55
1189	NYSE	QSR	Thu, Sep 5, 2019	75.27	75.41	73.76	75.04
1188	NYSE	QSR	Wed, Sep 4, 2019	75.47	75.56	74.37	74.97
1187	NYSE	QSR	Tue, Sep 3, 2019	78.64	79.36	76.57	76.59
1186	NYSE	QSR	Fri, Aug 30, 2019	79.31	79.46	78.06	78.45
1185	NYSE	QSR	Thu, Aug 29, 2019	77.99	78.77	77.84	78.48
1184	NYSE	QSR	Wed, Aug 28, 2019	77.20	77.77	76.86	77.55
1183	NYSE	QSR	Tue, Aug 27, 2019	77.68	78.25	77.05	77.21
1182	NYSE	QSR	Mon, Aug 26, 2019	76.11	77.11	75.95	76.97
1181	NYSE	QSR	Fri, Aug 23, 2019	75.40	76.57	74.37	75.40
1180	NYSE	QSR	Thu, Aug 22, 2019	75.37	76.34	75.37	75.44
1179	NYSE	QSR	Wed, Aug 21, 2019	75.97	76.25	74.99	75.23
1178	NYSE	QSR	Tue, Aug 20, 2019	74.88	76.00	74.55	75.46
1177	NYSE	QSR	Mon, Aug 19, 2019	75.00	75.39	74.33	74.90
1176	NYSE	QSR	Fri, Aug 16, 2019	74.05	74.61	73.23	74.52
1175	NYSE	QSR	Thu, Aug 15, 2019	73.91	74.85	73.45	73.58
1174	NYSE	QSR	Wed, Aug 14, 2019	74.34	74.88	73.76	73.87
1173	NYSE	QSR	Tue, Aug 13, 2019	74.95	75.55	74.40	74.96
1172	NYSE	QSR	Mon, Aug 12, 2019	74.46	75.10	73.97	74.63
1171	NYSE	QSR	Fri, Aug 9, 2019	73.50	75.02	72.60	74.31
1170	NYSE	QSR	Thu, Aug 8, 2019	78.05	78.05	75.85	76.57
1169	NYSE	QSR	Wed, Aug 7, 2019	75.08	78.26	74.99	78.01
1168	NYSE	QSR	Tue, Aug 6, 2019	76.55	77.02	75.25	75.43
1167	NYSE	QSR	Mon, Aug 5, 2019	77.20	77.20	75.63	76.23
1166	NYSE	QSR	Fri, Aug 2, 2019	73.77	77.80	73.57	77.22
1165	NYSE	QSR	Thu, Aug 1, 2019	73.81	74.29	72.51	72.78
1164	NYSE	QSR	Wed, Jul 31, 2019	73.48	74.15	73.03	73.70
1163	NYSE	QSR	Tue, Jul 30, 2019	74.68	74.77	73.20	73.47
1162	NYSE	QSR	Mon, Jul 29, 2019	74.57	75.05	74.14	74.88
1161	NYSE	QSR	Fri, Jul 26, 2019	74.76	75.64	74.57	75.23
1160	NYSE	QSR	Thu, Jul 25, 2019	74.88	74.90	73.87	74.12
1159	NYSE	QSR	Wed, Jul 24, 2019	73.95	74.56	73.89	74.40
1158	NYSE	QSR	Tue, Jul 23, 2019	73.41	74.10	73.08	74.04
1157	NYSE	QSR	Mon, Jul 22, 2019	73.12	73.60	72.76	73.12
1156	NYSE	QSR	Fri, Jul 19, 2019	73.12	73.29	72.82	73.02
1155	NYSE	QSR	Thu, Jul 18, 2019	72.77	73.14	72.35	73.10
1154	NYSE	QSR	Wed, Jul 17, 2019	72.40	73.35	72.31	72.72
1153	NYSE	QSR	Tue, Jul 16, 2019	72.04	72.37	71.54	72.00
1152	NYSE	QSR	Mon, Jul 15, 2019	72.90	73.08	72.04	72.19
1151	NYSE	QSR	Fri, Jul 12, 2019	71.84	73.05	71.66	72.62
1150	NYSE	QSR	Thu, Jul 11, 2019	71.37	71.96	70.63	71.42
1149	NYSE	QSR	Wed, Jul 10, 2019	70.70	71.34	70.51	71.14
1148	NYSE	QSR	Tue, Jul 9, 2019	69.87	70.52	69.25	70.45
1147	NYSE	QSR	Mon, Jul 8, 2019	70.04	70.09	69.62	69.90
1146	NYSE	QSR	Fri, Jul 5, 2019	70.61	71.00	69.89	70.26
1145	NYSE	QSR	Wed, Jul 3, 2019	69.35	70.57	69.35	70.54
1144	NYSE	QSR	Tue, Jul 2, 2019	69.95	69.95	68.63	69.54
1143	NYSE	QSR	Mon, Jul 1, 2019	69.94	70.09	68.80	69.20
1142	NYSE	QSR	Fri, Jun 28, 2019	69.16	69.60	68.97	69.54
1141	NYSE	QSR	Thu, Jun 27, 2019	68.05	69.24	68.05	69.02
1140	NYSE	QSR	Wed, Jun 26, 2019	69.44	69.59	68.03	68.04
1139	NYSE	QSR	Tue, Jun 25, 2019	70.46	70.50	69.35	69.60
1138	NYSE	QSR	Mon, Jun 24, 2019	70.10	70.37	69.74	70.29
1137	NYSE	QSR	Fri, Jun 21, 2019	69.61	70.30	69.20	69.99
1136	NYSE	QSR	Thu, Jun 20, 2019	69.48	70.29	69.22	69.58
1135	NYSE	QSR	Wed, Jun 19, 2019	68.60	69.48	68.37	69.43
1134	NYSE	QSR	Tue, Jun 18, 2019	68.01	68.64	68.00	68.37
1133	NYSE	QSR	Mon, Jun 17, 2019	68.01	68.08	67.54	67.88
1132	NYSE	QSR	Fri, Jun 14, 2019	67.93	68.38	67.76	67.83
1131	NYSE	QSR	Thu, Jun 13, 2019	68.49	68.62	67.86	67.80
1130	NYSE	QSR	Wed, Jun 12, 2019	67.25	68.32	67.05	68.15
1129	NYSE	QSR	Tue, Jun 11, 2019	67.03	67.46	66.17	66.96
1128	NYSE	QSR	Mon, Jun 10, 2019	67.01	67.44	66.65	66.82
1127	NYSE	QSR	Fri, Jun 7, 2019	66.14	67.08	65.98	67.01
1126	NYSE	QSR	Thu, Jun 6, 2019	66.09	66.39	65.34	65.65
1125	NYSE	QSR	Wed, Jun 5, 2019	65.23	66.14	64.90	66.12
1124	NYSE	QSR	Tue, Jun 4, 2019	65.49	65.70	64.63	64.90
1123	NYSE	QSR	Mon, Jun 3, 2019	65.70	65.82	64.86	65.15
1122	NYSE	QSR	Fri, May 31, 2019	64.91	65.87	64.59	65.80
1121	NYSE	QSR	Thu, May 30, 2019	65.94	65.94	62.88	65.13
1120	NYSE	QSR	Wed, May 29, 2019	67.70	67.81	65.69	65.94
1119	NYSE	QSR	Tue, May 28, 2019	68.76	69.25	68.12	68.17
1118	NYSE	QSR	Fri, May 24, 2019	68.89	69.10	68.34	68.43
1117	NYSE	QSR	Thu, May 23, 2019	68.89	69.26	68.13	68.56
1116	NYSE	QSR	Wed, May 22, 2019	68.74	69.22	68.57	68.73
1115	NYSE	QSR	Tue, May 21, 2019	67.93	68.93	67.40	68.74
1114	NYSE	QSR	Mon, May 20, 2019	67.38	67.84	66.42	67.49
1113	NYSE	QSR	Fri, May 17, 2019	67.29	68.63	67.29	67.47
1112	NYSE	QSR	Thu, May 16, 2019	67.17	68.65	66.86	67.79
1111	NYSE	QSR	Wed, May 15, 2019	66.84	68.00	66.29	66.76
1110	NYSE	QSR	Tue, May 14, 2019	66.11	66.67	65.86	66.37
1109	NYSE	QSR	Mon, May 13, 2019	66.24	66.24	65.38	65.83
1108	NYSE	QSR	Fri, May 10, 2019	66.85	67.43	66.58	67.27
1107	NYSE	QSR	Thu, May 9, 2019	66.03	67.25	65.97	67.01
1106	NYSE	QSR	Wed, May 8, 2019	67.08	67.09	66.12	66.53
1105	NYSE	QSR	Tue, May 7, 2019	66.64	67.43	66.58	67.32
1104	NYSE	QSR	Mon, May 6, 2019	66.31	67.61	66.10	67.14
1103	NYSE	QSR	Fri, May 3, 2019	66.05	67.53	66.00	66.77
1102	NYSE	QSR	Thu, May 2, 2019	65.41	66.06	64.78	65.66
1101	NYSE	QSR	Wed, May 1, 2019	65.13	65.77	64.63	65.23
1100	NYSE	QSR	Tue, Apr 30, 2019	65.60	66.08	64.58	65.24
1099	NYSE	QSR	Mon, Apr 29, 2019	64.41	65.99	63.70	65.50
1098	NYSE	QSR	Fri, Apr 26, 2019	65.68	66.58	65.38	66.46
1097	NYSE	QSR	Thu, Apr 25, 2019	65.43	65.86	64.98	65.66
1096	NYSE	QSR	Wed, Apr 24, 2019	65.59	66.16	65.32	65.63
1095	NYSE	QSR	Tue, Apr 23, 2019	66.02	66.85	65.72	65.87
1094	NYSE	QSR	Mon, Apr 22, 2019	67.79	67.89	65.20	65.92
1093	NYSE	QSR	Thu, Apr 18, 2019	66.47	67.93	66.40	67.76
1092	NYSE	QSR	Wed, Apr 17, 2019	66.56	66.81	66.15	66.48
1091	NYSE	QSR	Tue, Apr 16, 2019	66.72	66.91	66.22	66.36
1090	NYSE	QSR	Mon, Apr 15, 2019	66.61	66.76	65.71	66.45
1089	NYSE	QSR	Fri, Apr 12, 2019	66.46	66.68	65.87	66.58
1088	NYSE	QSR	Thu, Apr 11, 2019	65.75	66.15	65.61	66.11
1087	NYSE	QSR	Wed, Apr 10, 2019	65.28	65.82	65.05	65.65
1086	NYSE	QSR	Tue, Apr 9, 2019	65.63	65.75	65.00	65.25
1085	NYSE	QSR	Mon, Apr 8, 2019	65.78	66.08	65.22	65.91
1084	NYSE	QSR	Fri, Apr 5, 2019	66.43	66.50	65.59	65.88
1083	NYSE	QSR	Thu, Apr 4, 2019	65.89	66.50	65.82	65.90
1082	NYSE	QSR	Wed, Apr 3, 2019	65.62	66.12	65.38	65.86
1081	NYSE	QSR	Tue, Apr 2, 2019	65.55	65.59	64.91	65.44
1080	NYSE	QSR	Mon, Apr 1, 2019	65.32	65.73	64.97	65.65
1079	NYSE	QSR	Fri, Mar 29, 2019	66.00	66.05	65.05	65.11
1078	NYSE	QSR	Thu, Mar 28, 2019	65.16	66.00	65.05	65.60
1077	NYSE	QSR	Wed, Mar 27, 2019	64.24	65.31	64.22	64.94
1076	NYSE	QSR	Tue, Mar 26, 2019	63.86	64.36	63.78	64.29
1075	NYSE	QSR	Mon, Mar 25, 2019	63.44	63.81	62.77	63.78
1074	NYSE	QSR	Fri, Mar 22, 2019	63.35	63.76	63.08	63.44
1073	NYSE	QSR	Thu, Mar 21, 2019	62.89	63.62	62.64	63.47
1072	NYSE	QSR	Wed, Mar 20, 2019	63.13	63.42	62.78	62.90
1071	NYSE	QSR	Tue, Mar 19, 2019	63.81	64.00	63.46	63.71
1070	NYSE	QSR	Mon, Mar 18, 2019	63.04	63.52	62.89	63.39
1069	NYSE	QSR	Fri, Mar 15, 2019	62.84	63.61	62.72	63.12
1068	NYSE	QSR	Thu, Mar 14, 2019	62.57	62.95	62.18	62.70
1067	NYSE	QSR	Wed, Mar 13, 2019	62.84	63.68	62.84	62.54
1066	NYSE	QSR	Tue, Mar 12, 2019	62.30	63.10	62.04	62.58
1065	NYSE	QSR	Mon, Mar 11, 2019	62.84	63.43	62.35	62.40
1064	NYSE	QSR	Fri, Mar 8, 2019	61.06	62.95	61.02	62.87
1063	NYSE	QSR	Thu, Mar 7, 2019	61.60	61.66	60.70	61.27
1062	NYSE	QSR	Wed, Mar 6, 2019	62.47	62.73	61.79	61.81
1061	NYSE	QSR	Tue, Mar 5, 2019	62.55	62.71	62.14	62.38
1060	NYSE	QSR	Mon, Mar 4, 2019	63.23	63.50	62.05	62.44
1059	NYSE	QSR	Fri, Mar 1, 2019	63.67	63.80	62.74	63.08
1058	NYSE	QSR	Thu, Feb 28, 2019	62.50	63.54	62.30	63.21
1057	NYSE	QSR	Wed, Feb 27, 2019	62.56	62.87	62.45	62.53
1056	NYSE	QSR	Tue, Feb 26, 2019	62.49	63.07	62.20	62.56
1055	NYSE	QSR	Mon, Feb 25, 2019	63.90	63.90	62.48	62.49
1054	NYSE	QSR	Fri, Feb 22, 2019	64.33	64.51	62.59	63.46
1053	NYSE	QSR	Thu, Feb 21, 2019	64.46	65.29	64.25	64.75
1052	NYSE	QSR	Wed, Feb 20, 2019	65.18	65.26	64.29	64.67
1051	NYSE	QSR	Tue, Feb 19, 2019	64.56	65.02	64.17	64.94
1050	NYSE	QSR	Fri, Feb 15, 2019	64.13	65.00	64.01	64.69
1049	NYSE	QSR	Thu, Feb 14, 2019	64.11	64.28	63.58	63.83
1048	NYSE	QSR	Wed, Feb 13, 2019	64.26	64.80	63.86	64.46
1047	NYSE	QSR	Tue, Feb 12, 2019	63.94	64.32	63.31	64.26
1046	NYSE	QSR	Mon, Feb 11, 2019	64.47	65.59	63.05	63.72
1045	NYSE	QSR	Fri, Feb 8, 2019	62.37	62.76	61.71	62.70
1044	NYSE	QSR	Thu, Feb 7, 2019	62.10	62.63	62.03	62.31
1043	NYSE	QSR	Wed, Feb 6, 2019	62.21	63.03	62.01	62.59
1042	NYSE	QSR	Tue, Feb 5, 2019	63.08	63.08	62.08	62.11
1041	NYSE	QSR	Mon, Feb 4, 2019	62.71	63.23	62.37	62.70
1040	NYSE	QSR	Fri, Feb 1, 2019	62.82	62.99	62.32	62.61
1039	NYSE	QSR	Thu, Jan 31, 2019	62.43	62.83	61.99	62.65
1038	NYSE	QSR	Wed, Jan 30, 2019	63.19	63.67	61.78	62.42
1037	NYSE	QSR	Tue, Jan 29, 2019	63.00	63.00	62.48	62.82
1036	NYSE	QSR	Mon, Jan 28, 2019	62.60	63.03	62.08	63.02
1035	NYSE	QSR	Fri, Jan 25, 2019	64.14	64.17	62.81	63.09
1034	NYSE	QSR	Thu, Jan 24, 2019	63.23	64.11	62.64	63.65
1033	NYSE	QSR	Wed, Jan 23, 2019	60.33	62.65	60.12	62.61
1032	NYSE	QSR	Tue, Jan 22, 2019	57.18	57.23	56.62	57.03
1031	NYSE	QSR	Fri, Jan 18, 2019	57.54	58.27	56.92	57.46
1030	NYSE	QSR	Thu, Jan 17, 2019	56.24	57.33	56.24	57.25
1029	NYSE	QSR	Wed, Jan 16, 2019	56.07	56.62	56.07	56.51
1028	NYSE	QSR	Tue, Jan 15, 2019	55.88	56.38	55.88	56.12
1027	NYSE	QSR	Mon, Jan 14, 2019	56.14	56.14	55.31	55.84
1026	NYSE	QSR	Fri, Jan 11, 2019	54.95	56.70	54.88	56.53
1025	NYSE	QSR	Thu, Jan 10, 2019	54.49	55.74	54.35	55.40
1024	NYSE	QSR	Wed, Jan 9, 2019	55.16	55.35	54.21	54.77
1023	NYSE	QSR	Tue, Jan 8, 2019	55.80	56.10	54.42	54.54
1022	NYSE	QSR	Mon, Jan 7, 2019	54.00	55.70	53.73	55.61
1021	NYSE	QSR	Fri, Jan 4, 2019	52.77	54.27	52.71	54.14
1020	NYSE	QSR	Thu, Jan 3, 2019	51.14	52.39	51.14	52.13
1019	NYSE	QSR	Wed, Jan 2, 2019	51.61	52.06	50.78	51.42
1018	NYSE	QSR	Mon, Dec 31, 2018	52.16	52.78	51.68	52.30
1017	NYSE	QSR	Fri, Dec 28, 2018	52.72	52.96	51.81	52.01
1016	NYSE	QSR	Thu, Dec 27, 2018	51.63	52.48	50.86	52.46
1015	NYSE	QSR	Wed, Dec 26, 2018	50.68	52.38	50.20	52.33
1014	NYSE	QSR	Mon, Dec 24, 2018	51.47	51.72	50.28	50.61
1013	NYSE	QSR	Fri, Dec 21, 2018	52.08	53.18	51.51	51.68
1012	NYSE	QSR	Thu, Dec 20, 2018	52.53	53.04	51.08	51.89
1011	NYSE	QSR	Wed, Dec 19, 2018	52.88	53.88	52.81	52.94
1010	NYSE	QSR	Tue, Dec 18, 2018	52.50	53.15	52.37	52.63
1009	NYSE	QSR	Mon, Dec 17, 2018	52.94	53.18	52.08	52.36
1008	NYSE	QSR	Fri, Dec 14, 2018	53.92	54.07	52.92	53.28
1007	NYSE	QSR	Thu, Dec 13, 2018	54.07	54.94	53.81	54.10
1006	NYSE	QSR	Wed, Dec 12, 2018	53.63	54.50	53.38	53.98
1005	NYSE	QSR	Tue, Dec 11, 2018	54.44	54.95	52.60	52.98
1004	NYSE	QSR	Mon, Dec 10, 2018	54.55	54.82	53.61	53.80
1003	NYSE	QSR	Fri, Dec 7, 2018	56.89	57.45	54.63	54.67
1002	NYSE	QSR	Thu, Dec 6, 2018	56.14	57.23	54.89	57.13
1001	NYSE	QSR	Tue, Dec 4, 2018	57.24	57.77	56.20	56.32
1000	NYSE	QSR	Mon, Dec 3, 2018	59.33	59.33	56.89	57.39
999	NYSE	QSR	Fri, Nov 30, 2018	58.64	58.92	58.21	58.33
998	NYSE	QSR	Thu, Nov 29, 2018	58.03	58.90	57.88	58.78
997	NYSE	QSR	Wed, Nov 28, 2018	56.24	58.25	56.21	58.20
996	NYSE	QSR	Tue, Nov 27, 2018	56.50	56.83	55.96	56.15
995	NYSE	QSR	Mon, Nov 26, 2018	55.87	56.64	55.72	56.54
994	NYSE	QSR	Fri, Nov 23, 2018	54.64	55.45	54.02	55.33
993	NYSE	QSR	Wed, Nov 21, 2018	52.92	55.35	52.92	55.03
992	NYSE	QSR	Tue, Nov 20, 2018	53.04	53.22	52.06	52.61
991	NYSE	QSR	Mon, Nov 19, 2018	55.26	55.76	53.71	53.79
990	NYSE	QSR	Fri, Nov 16, 2018	54.12	55.53	54.12	55.47
989	NYSE	QSR	Thu, Nov 15, 2018	55.15	55.20	54.08	54.48
988	NYSE	QSR	Wed, Nov 14, 2018	56.00	56.00	55.00	55.39
987	NYSE	QSR	Tue, Nov 13, 2018	56.05	56.29	55.40	55.67
986	NYSE	QSR	Mon, Nov 12, 2018	56.55	56.79	55.71	55.96
985	NYSE	QSR	Fri, Nov 9, 2018	56.32	56.97	56.09	56.81
984	NYSE	QSR	Thu, Nov 8, 2018	56.60	57.15	56.32	56.48
983	NYSE	QSR	Wed, Nov 7, 2018	56.50	56.93	55.78	56.87
982	NYSE	QSR	Tue, Nov 6, 2018	55.61	56.40	55.35	56.37
981	NYSE	QSR	Mon, Nov 5, 2018	54.83	55.61	54.73	55.42
980	NYSE	QSR	Fri, Nov 2, 2018	55.68	55.77	54.64	54.81
979	NYSE	QSR	Thu, Nov 1, 2018	54.95	55.50	54.28	55.49
978	NYSE	QSR	Wed, Oct 31, 2018	53.52	54.87	53.34	54.77
977	NYSE	QSR	Tue, Oct 30, 2018	53.23	53.37	52.60	53.06
976	NYSE	QSR	Mon, Oct 29, 2018	55.86	56.05	52.84	53.26
975	NYSE	QSR	Fri, Oct 26, 2018	55.88	55.98	54.19	55.41
974	NYSE	QSR	Thu, Oct 25, 2018	56.69	56.76	55.41	56.33
973	NYSE	QSR	Wed, Oct 24, 2018	55.36	58.16	55.36	56.22
972	NYSE	QSR	Tue, Oct 23, 2018	55.98	57.22	55.49	56.81
971	NYSE	QSR	Mon, Oct 22, 2018	57.27	57.40	56.22	56.65
970	NYSE	QSR	Fri, Oct 19, 2018	57.26	57.91	57.10	57.39
969	NYSE	QSR	Thu, Oct 18, 2018	57.05	57.52	56.87	57.16
968	NYSE	QSR	Wed, Oct 17, 2018	57.94	57.98	57.05	57.09
967	NYSE	QSR	Tue, Oct 16, 2018	57.76	58.03	57.53	57.98
966	NYSE	QSR	Mon, Oct 15, 2018	57.66	57.87	57.44	57.60
965	NYSE	QSR	Fri, Oct 12, 2018	57.08	57.78	56.51	57.74
964	NYSE	QSR	Thu, Oct 11, 2018	56.20	57.06	56.06	56.25
963	NYSE	QSR	Wed, Oct 10, 2018	59.05	59.05	56.54	56.57
962	NYSE	QSR	Tue, Oct 9, 2018	58.04	59.45	57.89	59.05
961	NYSE	QSR	Mon, Oct 8, 2018	58.64	58.83	56.33	57.93
960	NYSE	QSR	Fri, Oct 5, 2018	57.52	59.02	57.45	58.94
959	NYSE	QSR	Thu, Oct 4, 2018	57.62	57.80	57.22	57.57
958	NYSE	QSR	Wed, Oct 3, 2018	58.63	58.70	57.71	57.86
957	NYSE	QSR	Tue, Oct 2, 2018	58.70	58.83	58.30	58.51
956	NYSE	QSR	Mon, Oct 1, 2018	59.56	59.72	58.38	58.84
955	NYSE	QSR	Fri, Sep 28, 2018	58.99	59.34	58.81	59.28
954	NYSE	QSR	Thu, Sep 27, 2018	59.03	59.43	58.41	59.12
953	NYSE	QSR	Wed, Sep 26, 2018	59.28	59.63	59.10	59.20
952	NYSE	QSR	Tue, Sep 25, 2018	59.05	59.61	58.86	59.19
951	NYSE	QSR	Mon, Sep 24, 2018	58.90	59.37	58.77	58.98
950	NYSE	QSR	Fri, Sep 21, 2018	60.72	61.36	58.74	59.00
949	NYSE	QSR	Thu, Sep 20, 2018	59.71	60.89	59.71	60.55
948	NYSE	QSR	Wed, Sep 19, 2018	59.72	59.83	59.02	59.42
947	NYSE	QSR	Tue, Sep 18, 2018	57.94	59.33	57.94	59.25
946	NYSE	QSR	Mon, Sep 17, 2018	58.45	58.60	57.96	57.99
945	NYSE	QSR	Fri, Sep 14, 2018	58.61	58.65	57.49	58.29
944	NYSE	QSR	Thu, Sep 13, 2018	59.09	59.32	58.42	58.59
943	NYSE	QSR	Wed, Sep 12, 2018	57.94	59.00	57.65	58.78
942	NYSE	QSR	Tue, Sep 11, 2018	56.84	58.25	56.70	58.13
941	NYSE	QSR	Mon, Sep 10, 2018	56.60	57.08	56.25	56.84
940	NYSE	QSR	Fri, Sep 7, 2018	56.68	56.80	56.16	56.51
939	NYSE	QSR	Thu, Sep 6, 2018	55.56	57.06	55.48	56.82
938	NYSE	QSR	Wed, Sep 5, 2018	56.86	56.94	55.96	55.53
937	NYSE	QSR	Tue, Sep 4, 2018	57.34	57.52	56.36	56.85
936	NYSE	QSR	Fri, Aug 31, 2018	57.16	58.13	57.05	57.40
935	NYSE	QSR	Thu, Aug 30, 2018	58.00	58.00	57.09	57.43
934	NYSE	QSR	Wed, Aug 29, 2018	58.66	58.82	58.00	58.04
933	NYSE	QSR	Tue, Aug 28, 2018	59.23	59.40	58.49	58.72
932	NYSE	QSR	Mon, Aug 27, 2018	59.00	59.23	58.79	59.00
931	NYSE	QSR	Fri, Aug 24, 2018	58.75	59.23	58.73	58.99
930	NYSE	QSR	Thu, Aug 23, 2018	59.53	59.55	58.30	58.55
929	NYSE	QSR	Wed, Aug 22, 2018	60.28	60.57	59.60	59.76
928	NYSE	QSR	Tue, Aug 21, 2018	61.03	61.13	59.99	60.31
927	NYSE	QSR	Mon, Aug 20, 2018	61.75	61.82	61.03	61.08
926	NYSE	QSR	Fri, Aug 17, 2018	62.85	62.92	60.73	61.55
925	NYSE	QSR	Thu, Aug 16, 2018	62.48	62.96	62.42	62.76
924	NYSE	QSR	Wed, Aug 15, 2018	62.00	62.47	61.57	62.33
923	NYSE	QSR	Tue, Aug 14, 2018	62.14	62.34	61.69	62.21
922	NYSE	QSR	Mon, Aug 13, 2018	62.16	62.42	61.75	61.85
921	NYSE	QSR	Fri, Aug 10, 2018	62.20	62.37	61.94	62.08
920	NYSE	QSR	Thu, Aug 9, 2018	62.52	63.39	62.30	62.64
919	NYSE	QSR	Wed, Aug 8, 2018	62.41	62.54	61.91	62.38
918	NYSE	QSR	Tue, Aug 7, 2018	63.44	63.44	62.40	62.50
917	NYSE	QSR	Mon, Aug 6, 2018	63.35	63.74	62.62	62.98
916	NYSE	QSR	Fri, Aug 3, 2018	63.74	63.99	63.27	63.45
915	NYSE	QSR	Thu, Aug 2, 2018	63.76	64.03	62.90	63.64
914	NYSE	QSR	Wed, Aug 1, 2018	62.02	64.53	61.71	63.91
913	NYSE	QSR	Tue, Jul 31, 2018	62.74	63.39	62.27	63.13
912	NYSE	QSR	Mon, Jul 30, 2018	64.04	64.11	62.74	62.87
911	NYSE	QSR	Fri, Jul 27, 2018	63.96	64.41	63.44	63.85
910	NYSE	QSR	Thu, Jul 26, 2018	64.25	64.49	63.64	63.76
909	NYSE	QSR	Wed, Jul 25, 2018	64.47	64.75	63.99	64.43
908	NYSE	QSR	Tue, Jul 24, 2018	65.00	65.11	64.17	64.51
907	NYSE	QSR	Mon, Jul 23, 2018	64.82	65.14	64.38	64.79
906	NYSE	QSR	Fri, Jul 20, 2018	64.13	65.17	64.01	65.10
905	NYSE	QSR	Thu, Jul 19, 2018	63.52	64.06	63.15	64.04
904	NYSE	QSR	Wed, Jul 18, 2018	64.06	64.24	63.44	63.78
903	NYSE	QSR	Tue, Jul 17, 2018	64.53	64.54	63.31	63.99
902	NYSE	QSR	Mon, Jul 16, 2018	63.45	63.62	62.94	63.22
901	NYSE	QSR	Fri, Jul 13, 2018	63.93	64.27	63.31	63.48
900	NYSE	QSR	Thu, Jul 12, 2018	63.27	64.39	63.17	64.07
899	NYSE	QSR	Wed, Jul 11, 2018	61.74	63.48	61.74	63.09
898	NYSE	QSR	Tue, Jul 10, 2018	61.24	61.89	60.95	61.83
897	NYSE	QSR	Mon, Jul 9, 2018	61.22	61.41	60.90	61.05
896	NYSE	QSR	Fri, Jul 6, 2018	60.70	61.30	60.60	60.89
895	NYSE	QSR	Thu, Jul 5, 2018	60.34	60.61	59.84	60.56
894	NYSE	QSR	Tue, Jul 3, 2018	60.45	60.89	59.98	60.19
893	NYSE	QSR	Mon, Jul 2, 2018	59.83	60.63	59.53	60.19
892	NYSE	QSR	Fri, Jun 29, 2018	59.61	60.34	59.57	60.30
891	NYSE	QSR	Thu, Jun 28, 2018	58.29	59.57	57.59	59.43
890	NYSE	QSR	Wed, Jun 27, 2018	59.86	59.86	58.37	58.48
889	NYSE	QSR	Tue, Jun 26, 2018	60.01	60.17	59.65	59.73
888	NYSE	QSR	Mon, Jun 25, 2018	60.41	60.62	59.28	60.00
887	NYSE	QSR	Fri, Jun 22, 2018	60.43	60.83	59.90	60.75
886	NYSE	QSR	Thu, Jun 21, 2018	61.07	61.44	59.92	60.02
885	NYSE	QSR	Wed, Jun 20, 2018	61.21	61.30	60.61	60.81
884	NYSE	QSR	Tue, Jun 19, 2018	60.55	61.07	60.43	60.80
883	NYSE	QSR	Mon, Jun 18, 2018	59.48	60.98	59.43	60.97
882	NYSE	QSR	Fri, Jun 15, 2018	59.94	60.49	59.47	59.73
881	NYSE	QSR	Thu, Jun 14, 2018	60.28	60.30	59.84	60.16
880	NYSE	QSR	Wed, Jun 13, 2018	60.39	60.81	59.95	60.18
879	NYSE	QSR	Tue, Jun 12, 2018	59.35	60.49	59.23	60.41
878	NYSE	QSR	Mon, Jun 11, 2018	59.38	59.66	59.02	59.13
877	NYSE	QSR	Fri, Jun 8, 2018	60.52	60.62	59.12	59.15
876	NYSE	QSR	Thu, Jun 7, 2018	60.98	61.46	60.59	60.70
875	NYSE	QSR	Wed, Jun 6, 2018	60.18	61.34	60.04	61.13
874	NYSE	QSR	Tue, Jun 5, 2018	59.85	60.22	59.33	59.82
873	NYSE	QSR	Mon, Jun 4, 2018	59.48	60.02	59.31	59.96
872	NYSE	QSR	Fri, Jun 1, 2018	59.25	59.58	58.85	59.19
871	NYSE	QSR	Thu, May 31, 2018	59.36	59.36	58.37	59.02
870	NYSE	QSR	Wed, May 30, 2018	58.35	59.73	57.77	59.56
869	NYSE	QSR	Tue, May 29, 2018	57.54	57.85	57.06	57.35
868	NYSE	QSR	Fri, May 25, 2018	57.72	58.63	57.64	58.36
867	NYSE	QSR	Thu, May 24, 2018	57.26	58.11	57.07	57.95
866	NYSE	QSR	Wed, May 23, 2018	56.83	57.62	56.83	57.30
865	NYSE	QSR	Tue, May 22, 2018	56.71	57.01	56.45	56.95
864	NYSE	QSR	Mon, May 21, 2018	55.98	56.90	55.89	56.77
863	NYSE	QSR	Fri, May 18, 2018	56.03	56.12	55.50	55.80
862	NYSE	QSR	Thu, May 17, 2018	56.24	56.24	55.85	56.00
861	NYSE	QSR	Wed, May 16, 2018	56.67	56.82	55.88	56.19
860	NYSE	QSR	Tue, May 15, 2018	56.87	56.91	56.03	56.31
859	NYSE	QSR	Mon, May 14, 2018	56.80	57.49	56.74	57.06
858	NYSE	QSR	Fri, May 11, 2018	56.65	57.12	56.19	56.91
857	NYSE	QSR	Thu, May 10, 2018	56.00	56.79	55.80	56.63
856	NYSE	QSR	Wed, May 9, 2018	55.58	55.76	55.20	55.70
855	NYSE	QSR	Tue, May 8, 2018	54.42	55.51	54.24	55.48
854	NYSE	QSR	Mon, May 7, 2018	54.70	54.83	54.21	54.52
853	NYSE	QSR	Fri, May 4, 2018	54.35	54.84	53.88	54.49
852	NYSE	QSR	Thu, May 3, 2018	53.78	54.44	53.61	54.39
851	NYSE	QSR	Wed, May 2, 2018	53.84	54.40	53.55	53.85
850	NYSE	QSR	Tue, May 1, 2018	54.21	54.44	53.70	54.03
849	NYSE	QSR	Mon, Apr 30, 2018	54.39	54.78	54.06	54.42
848	NYSE	QSR	Fri, Apr 27, 2018	54.48	54.50	53.70	54.17
847	NYSE	QSR	Thu, Apr 26, 2018	54.00	55.15	53.87	54.47
846	NYSE	QSR	Wed, Apr 25, 2018	56.11	56.18	54.63	54.90
845	NYSE	QSR	Tue, Apr 24, 2018	57.02	57.66	55.20	56.30
844	NYSE	QSR	Mon, Apr 23, 2018	53.97	53.97	53.09	53.50
843	NYSE	QSR	Fri, Apr 20, 2018	54.99	54.99	54.44	54.66
842	NYSE	QSR	Thu, Apr 19, 2018	54.68	55.05	54.22	54.83
841	NYSE	QSR	Wed, Apr 18, 2018	54.16	55.43	53.57	55.06
840	NYSE	QSR	Tue, Apr 17, 2018	55.00	55.00	54.12	54.42
839	NYSE	QSR	Mon, Apr 16, 2018	55.54	55.57	54.54	54.70
838	NYSE	QSR	Fri, Apr 13, 2018	56.19	56.31	54.96	55.07
837	NYSE	QSR	Thu, Apr 12, 2018	55.96	56.96	55.94	56.15
836	NYSE	QSR	Wed, Apr 11, 2018	56.09	56.24	55.80	55.89
835	NYSE	QSR	Tue, Apr 10, 2018	56.61	56.77	55.97	56.21
834	NYSE	QSR	Mon, Apr 9, 2018	56.22	56.71	56.02	56.09
833	NYSE	QSR	Fri, Apr 6, 2018	56.36	57.15	55.77	55.96
832	NYSE	QSR	Thu, Apr 5, 2018	58.13	58.15	56.28	56.59
831	NYSE	QSR	Wed, Apr 4, 2018	56.62	58.01	56.33	57.87
830	NYSE	QSR	Tue, Apr 3, 2018	56.60	57.37	56.51	57.15
829	NYSE	QSR	Mon, Apr 2, 2018	56.73	57.14	55.77	56.46
828	NYSE	QSR	Thu, Mar 29, 2018	56.12	57.29	55.63	56.92
827	NYSE	QSR	Wed, Mar 28, 2018	56.45	56.53	55.12	55.61
826	NYSE	QSR	Tue, Mar 27, 2018	57.87	57.95	56.18	56.57
825	NYSE	QSR	Mon, Mar 26, 2018	58.25	58.41	56.81	57.46
824	NYSE	QSR	Fri, Mar 23, 2018	57.18	57.58	56.49	56.51
823	NYSE	QSR	Thu, Mar 22, 2018	57.82	58.06	57.04	57.07
822	NYSE	QSR	Wed, Mar 21, 2018	58.55	58.91	58.07	58.07
821	NYSE	QSR	Tue, Mar 20, 2018	57.56	59.06	57.40	58.39
820	NYSE	QSR	Mon, Mar 19, 2018	58.01	58.43	57.11	57.53
819	NYSE	QSR	Fri, Mar 16, 2018	57.43	58.75	57.34	57.69
818	NYSE	QSR	Thu, Mar 15, 2018	58.10	58.15	57.28	57.43
817	NYSE	QSR	Wed, Mar 14, 2018	57.36	58.30	57.28	58.10
816	NYSE	QSR	Tue, Mar 13, 2018	59.77	59.77	57.20	56.97
815	NYSE	QSR	Mon, Mar 12, 2018	59.43	59.62	58.93	59.13
814	NYSE	QSR	Fri, Mar 9, 2018	59.29	59.85	59.14	59.33
813	NYSE	QSR	Thu, Mar 8, 2018	58.11	58.98	57.88	58.91
812	NYSE	QSR	Wed, Mar 7, 2018	57.43	58.13	57.02	57.90
811	NYSE	QSR	Tue, Mar 6, 2018	58.04	58.12	57.49	57.80
810	NYSE	QSR	Mon, Mar 5, 2018	57.06	58.23	57.02	57.93
809	NYSE	QSR	Fri, Mar 2, 2018	58.09	58.09	56.87	57.50
808	NYSE	QSR	Thu, Mar 1, 2018	58.65	59.61	57.96	58.41
807	NYSE	QSR	Wed, Feb 28, 2018	59.16	59.59	58.59	58.59
806	NYSE	QSR	Tue, Feb 27, 2018	58.76	59.13	58.08	58.86
805	NYSE	QSR	Mon, Feb 26, 2018	59.68	59.68	58.86	59.02
804	NYSE	QSR	Fri, Feb 23, 2018	58.72	59.55	58.53	59.46
803	NYSE	QSR	Thu, Feb 22, 2018	58.94	59.12	58.25	58.44
802	NYSE	QSR	Wed, Feb 21, 2018	59.52	59.77	58.64	58.66
801	NYSE	QSR	Tue, Feb 20, 2018	58.62	61.26	58.62	59.23
800	NYSE	QSR	Fri, Feb 16, 2018	58.29	59.27	58.01	59.02
799	NYSE	QSR	Thu, Feb 15, 2018	57.99	58.38	57.07	58.29
798	NYSE	QSR	Wed, Feb 14, 2018	57.53	58.47	57.15	57.71
797	NYSE	QSR	Tue, Feb 13, 2018	58.62	59.52	57.06	57.78
796	NYSE	QSR	Mon, Feb 12, 2018	60.21	61.17	58.51	59.95
795	NYSE	QSR	Fri, Feb 9, 2018	56.84	57.05	55.04	56.51
794	NYSE	QSR	Thu, Feb 8, 2018	59.07	59.14	56.40	56.43
793	NYSE	QSR	Wed, Feb 7, 2018	57.88	59.57	57.63	59.23
792	NYSE	QSR	Tue, Feb 6, 2018	55.88	58.36	55.36	58.12
791	NYSE	QSR	Mon, Feb 5, 2018	58.52	58.93	56.64	56.83
790	NYSE	QSR	Fri, Feb 2, 2018	59.40	59.81	58.99	59.04
789	NYSE	QSR	Thu, Feb 1, 2018	60.28	60.63	59.56	60.19
788	NYSE	QSR	Wed, Jan 31, 2018	60.45	60.84	60.35	60.39
787	NYSE	QSR	Tue, Jan 30, 2018	60.38	60.42	59.30	60.20
786	NYSE	QSR	Mon, Jan 29, 2018	61.40	61.59	60.45	60.48
785	NYSE	QSR	Fri, Jan 26, 2018	61.85	62.07	61.50	61.65
784	NYSE	QSR	Thu, Jan 25, 2018	61.72	62.19	61.42	61.95
783	NYSE	QSR	Wed, Jan 24, 2018	61.67	62.45	61.31	61.63
782	NYSE	QSR	Tue, Jan 23, 2018	61.12	61.48	60.25	61.32
781	NYSE	QSR	Mon, Jan 22, 2018	61.47	61.61	60.95	61.22
780	NYSE	QSR	Fri, Jan 19, 2018	62.27	62.30	61.34	61.58
779	NYSE	QSR	Thu, Jan 18, 2018	62.29	62.50	61.93	62.11
778	NYSE	QSR	Wed, Jan 17, 2018	62.42	62.89	62.06	62.31
777	NYSE	QSR	Tue, Jan 16, 2018	61.68	62.41	61.32	62.04
776	NYSE	QSR	Fri, Jan 12, 2018	61.37	61.42	60.82	61.22
775	NYSE	QSR	Thu, Jan 11, 2018	61.07	61.22	59.91	61.20
774	NYSE	QSR	Wed, Jan 10, 2018	62.46	62.46	60.46	61.09
773	NYSE	QSR	Tue, Jan 9, 2018	62.99	63.25	62.15	62.55
772	NYSE	QSR	Mon, Jan 8, 2018	63.50	63.50	62.66	63.08
771	NYSE	QSR	Fri, Jan 5, 2018	64.18	64.18	63.00	63.51
770	NYSE	QSR	Thu, Jan 4, 2018	63.80	64.78	63.53	63.86
769	NYSE	QSR	Wed, Jan 3, 2018	62.64	63.73	62.22	63.66
768	NYSE	QSR	Tue, Jan 2, 2018	61.45	62.50	61.41	62.44
767	NYSE	QSR	Fri, Dec 29, 2017	61.82	61.87	61.30	61.48
766	NYSE	QSR	Thu, Dec 28, 2017	61.31	61.89	61.04	61.87
765	NYSE	QSR	Wed, Dec 27, 2017	60.90	61.34	60.65	61.13
764	NYSE	QSR	Tue, Dec 26, 2017	61.16	61.35	60.51	60.57
763	NYSE	QSR	Fri, Dec 22, 2017	61.81	61.87	60.96	61.28
762	NYSE	QSR	Thu, Dec 21, 2017	61.41	62.18	61.24	62.01
761	NYSE	QSR	Wed, Dec 20, 2017	61.18	61.41	60.35	61.26
760	NYSE	QSR	Tue, Dec 19, 2017	61.24	61.26	60.37	60.92
759	NYSE	QSR	Mon, Dec 18, 2017	61.21	61.63	61.01	61.06
758	NYSE	QSR	Fri, Dec 15, 2017	61.15	61.72	60.95	61.00
757	NYSE	QSR	Thu, Dec 14, 2017	61.45	62.04	61.08	61.12
756	NYSE	QSR	Wed, Dec 13, 2017	61.13	62.36	61.13	61.33
755	NYSE	QSR	Tue, Dec 12, 2017	60.69	61.04	60.32	61.00
754	NYSE	QSR	Mon, Dec 11, 2017	60.81	60.93	59.77	60.45
753	NYSE	QSR	Fri, Dec 8, 2017	61.49	61.49	60.65	60.71
752	NYSE	QSR	Thu, Dec 7, 2017	61.12	61.92	60.90	61.08
751	NYSE	QSR	Wed, Dec 6, 2017	60.87	61.74	60.72	61.17
750	NYSE	QSR	Tue, Dec 5, 2017	61.21	61.66	60.44	60.79
749	NYSE	QSR	Mon, Dec 4, 2017	63.49	63.53	60.92	61.16
748	NYSE	QSR	Fri, Dec 1, 2017	62.91	63.32	62.25	62.92
747	NYSE	QSR	Thu, Nov 30, 2017	64.63	64.63	61.57	62.69
746	NYSE	QSR	Wed, Nov 29, 2017	65.95	66.03	63.53	64.46
745	NYSE	QSR	Tue, Nov 28, 2017	65.95	66.53	65.77	65.99
744	NYSE	QSR	Mon, Nov 27, 2017	66.19	66.19	65.77	65.90
743	NYSE	QSR	Fri, Nov 24, 2017	65.68	66.51	65.68	66.07
742	NYSE	QSR	Wed, Nov 22, 2017	65.94	66.10	65.45	65.86
741	NYSE	QSR	Tue, Nov 21, 2017	65.60	66.29	65.60	65.87
740	NYSE	QSR	Mon, Nov 20, 2017	65.23	65.91	64.84	65.62
739	NYSE	QSR	Fri, Nov 17, 2017	64.85	65.31	64.72	64.93
738	NYSE	QSR	Thu, Nov 16, 2017	63.89	65.48	63.63	65.17
737	NYSE	QSR	Wed, Nov 15, 2017	64.67	64.77	63.39	63.41
736	NYSE	QSR	Tue, Nov 14, 2017	65.33	65.33	64.53	64.81
735	NYSE	QSR	Mon, Nov 13, 2017	65.00	65.31	64.44	65.22
734	NYSE	QSR	Fri, Nov 10, 2017	65.00	65.16	64.16	65.12
733	NYSE	QSR	Thu, Nov 9, 2017	65.16	65.36	64.50	64.94
732	NYSE	QSR	Wed, Nov 8, 2017	65.79	66.04	65.42	65.51
731	NYSE	QSR	Tue, Nov 7, 2017	65.81	66.06	65.04	65.53
730	NYSE	QSR	Mon, Nov 6, 2017	65.82	66.11	65.55	65.90
729	NYSE	QSR	Fri, Nov 3, 2017	65.59	66.12	65.39	65.66
728	NYSE	QSR	Thu, Nov 2, 2017	64.68	65.86	64.58	65.51
727	NYSE	QSR	Wed, Nov 1, 2017	65.07	65.89	64.62	64.66
726	NYSE	QSR	Tue, Oct 31, 2017	64.53	65.06	64.22	64.59
725	NYSE	QSR	Mon, Oct 30, 2017	64.96	65.08	64.13	64.60
724	NYSE	QSR	Fri, Oct 27, 2017	66.03	66.16	64.68	65.15
723	NYSE	QSR	Thu, Oct 26, 2017	68.77	68.89	65.35	65.38
722	NYSE	QSR	Wed, Oct 25, 2017	66.75	67.50	66.16	67.39
721	NYSE	QSR	Tue, Oct 24, 2017	66.94	67.40	66.79	67.06
720	NYSE	QSR	Mon, Oct 23, 2017	67.59	67.65	66.33	66.65
719	NYSE	QSR	Fri, Oct 20, 2017	67.71	67.92	67.30	67.43
718	NYSE	QSR	Thu, Oct 19, 2017	67.44	67.74	67.08	67.60
717	NYSE	QSR	Wed, Oct 18, 2017	67.23	67.91	67.05	67.51
716	NYSE	QSR	Tue, Oct 17, 2017	66.77	67.56	66.77	67.23
715	NYSE	QSR	Mon, Oct 16, 2017	66.84	68.40	66.42	66.91
714	NYSE	QSR	Fri, Oct 13, 2017	66.03	66.37	65.90	66.27
713	NYSE	QSR	Thu, Oct 12, 2017	65.75	66.54	65.57	65.95
712	NYSE	QSR	Wed, Oct 11, 2017	65.22	65.95	65.05	65.73
711	NYSE	QSR	Tue, Oct 10, 2017	65.32	65.57	64.77	65.17
710	NYSE	QSR	Mon, Oct 9, 2017	65.50	65.50	64.74	64.85
709	NYSE	QSR	Fri, Oct 6, 2017	64.39	65.82	64.28	65.49
708	NYSE	QSR	Thu, Oct 5, 2017	63.90	64.46	63.57	64.35
707	NYSE	QSR	Wed, Oct 4, 2017	64.19	64.34	63.91	63.99
706	NYSE	QSR	Tue, Oct 3, 2017	64.36	64.93	63.97	64.04
705	NYSE	QSR	Mon, Oct 2, 2017	63.82	64.43	63.78	64.27
704	NYSE	QSR	Fri, Sep 29, 2017	64.00	64.02	63.46	63.88
703	NYSE	QSR	Thu, Sep 28, 2017	63.32	64.18	63.32	63.88
702	NYSE	QSR	Wed, Sep 27, 2017	64.00	64.17	63.43	63.87
701	NYSE	QSR	Tue, Sep 26, 2017	64.06	64.24	63.10	63.86
700	NYSE	QSR	Mon, Sep 25, 2017	64.73	64.73	63.77	63.93
699	NYSE	QSR	Fri, Sep 22, 2017	64.74	64.99	64.02	64.80
698	NYSE	QSR	Thu, Sep 21, 2017	65.53	65.69	64.95	65.03
697	NYSE	QSR	Wed, Sep 20, 2017	64.74	65.92	64.73	65.58
696	NYSE	QSR	Tue, Sep 19, 2017	64.71	65.20	64.36	64.86
695	NYSE	QSR	Mon, Sep 18, 2017	63.11	64.50	62.98	64.45
694	NYSE	QSR	Fri, Sep 15, 2017	63.16	63.25	62.20	63.02
693	NYSE	QSR	Thu, Sep 14, 2017	63.20	63.29	62.69	63.17
692	NYSE	QSR	Wed, Sep 13, 2017	63.22	63.64	63.12	63.20
691	NYSE	QSR	Tue, Sep 12, 2017	64.65	64.67	63.18	63.34
690	NYSE	QSR	Mon, Sep 11, 2017	63.41	64.97	62.99	64.85
689	NYSE	QSR	Fri, Sep 8, 2017	63.00	63.88	62.74	63.10
688	NYSE	QSR	Thu, Sep 7, 2017	61.85	64.35	61.16	63.07
687	NYSE	QSR	Wed, Sep 6, 2017	60.67	60.83	60.18	60.51
686	NYSE	QSR	Tue, Sep 5, 2017	60.94	61.13	60.04	60.69
685	NYSE	QSR	Fri, Sep 1, 2017	61.32	61.85	61.05	61.28
684	NYSE	QSR	Thu, Aug 31, 2017	60.83	61.22	60.28	61.03
683	NYSE	QSR	Wed, Aug 30, 2017	60.84	60.95	60.32	60.45
682	NYSE	QSR	Tue, Aug 29, 2017	61.11	61.31	60.42	60.73
681	NYSE	QSR	Mon, Aug 28, 2017	61.47	61.55	61.06	61.34
680	NYSE	QSR	Fri, Aug 25, 2017	61.68	61.69	60.97	61.37
679	NYSE	QSR	Thu, Aug 24, 2017	61.97	62.13	61.49	61.58
678	NYSE	QSR	Wed, Aug 23, 2017	61.75	62.46	61.54	61.76
677	NYSE	QSR	Tue, Aug 22, 2017	61.79	62.66	61.47	62.12
676	NYSE	QSR	Mon, Aug 21, 2017	60.71	60.87	60.25	60.66
675	NYSE	QSR	Fri, Aug 18, 2017	59.96	61.10	59.68	60.57
674	NYSE	QSR	Thu, Aug 17, 2017	60.29	60.50	59.83	59.83
673	NYSE	QSR	Wed, Aug 16, 2017	60.01	60.87	59.79	60.36
672	NYSE	QSR	Tue, Aug 15, 2017	60.03	60.10	59.56	59.78
671	NYSE	QSR	Mon, Aug 14, 2017	59.88	60.59	59.79	60.04
670	NYSE	QSR	Fri, Aug 11, 2017	59.57	60.12	59.42	59.65
669	NYSE	QSR	Thu, Aug 10, 2017	60.62	60.72	59.68	59.70
668	NYSE	QSR	Wed, Aug 9, 2017	60.62	61.03	60.40	60.70
667	NYSE	QSR	Tue, Aug 8, 2017	61.93	62.17	60.99	61.19
666	NYSE	QSR	Mon, Aug 7, 2017	62.29	62.72	61.68	62.16
665	NYSE	QSR	Fri, Aug 4, 2017	61.24	62.55	60.91	62.11
664	NYSE	QSR	Thu, Aug 3, 2017	60.40	61.45	60.18	60.69
663	NYSE	QSR	Wed, Aug 2, 2017	58.07	60.78	57.95	59.69
662	NYSE	QSR	Tue, Aug 1, 2017	59.53	59.95	58.87	59.25
661	NYSE	QSR	Mon, Jul 31, 2017	60.48	60.57	59.45	59.58
660	NYSE	QSR	Fri, Jul 28, 2017	60.65	61.04	60.15	60.28
659	NYSE	QSR	Thu, Jul 27, 2017	61.59	61.76	60.12	61.17
658	NYSE	QSR	Wed, Jul 26, 2017	61.90	62.15	61.38	61.49
657	NYSE	QSR	Tue, Jul 25, 2017	60.84	61.82	60.67	61.77
656	NYSE	QSR	Mon, Jul 24, 2017	61.14	61.49	60.60	60.73
655	NYSE	QSR	Fri, Jul 21, 2017	61.26	61.49	60.84	61.40
654	NYSE	QSR	Thu, Jul 20, 2017	61.59	61.82	61.35	61.54
653	NYSE	QSR	Wed, Jul 19, 2017	61.08	61.65	60.89	61.54
652	NYSE	QSR	Tue, Jul 18, 2017	60.63	60.93	60.01	60.90
651	NYSE	QSR	Mon, Jul 17, 2017	61.57	61.57	60.62	60.64
650	NYSE	QSR	Fri, Jul 14, 2017	61.60	61.88	61.24	61.54
649	NYSE	QSR	Thu, Jul 13, 2017	61.34	61.58	60.74	61.52
648	NYSE	QSR	Wed, Jul 12, 2017	60.99	61.40	60.54	61.08
647	NYSE	QSR	Tue, Jul 11, 2017	61.67	62.43	61.67	62.09
646	NYSE	QSR	Mon, Jul 10, 2017	61.59	62.17	61.21	61.99
645	NYSE	QSR	Fri, Jul 7, 2017	61.46	61.66	61.01	61.39
644	NYSE	QSR	Thu, Jul 6, 2017	61.51	61.70	60.95	61.27
643	NYSE	QSR	Wed, Jul 5, 2017	61.82	62.45	61.21	62.10
642	NYSE	QSR	Mon, Jul 3, 2017	62.62	62.83	62.12	62.65
641	NYSE	QSR	Fri, Jun 30, 2017	62.14	62.94	61.90	62.54
640	NYSE	QSR	Thu, Jun 29, 2017	62.13	62.16	61.14	61.84
639	NYSE	QSR	Wed, Jun 28, 2017	62.26	62.62	61.65	62.49
638	NYSE	QSR	Tue, Jun 27, 2017	62.38	62.38	61.56	61.76
637	NYSE	QSR	Mon, Jun 26, 2017	62.42	62.90	61.91	62.44
636	NYSE	QSR	Fri, Jun 23, 2017	61.58	62.71	61.58	62.15
635	NYSE	QSR	Thu, Jun 22, 2017	61.97	62.18	61.74	61.93
634	NYSE	QSR	Wed, Jun 21, 2017	61.47	62.30	61.33	61.85
633	NYSE	QSR	Tue, Jun 20, 2017	61.55	62.19	61.17	61.69
632	NYSE	QSR	Mon, Jun 19, 2017	61.08	62.58	61.03	61.90
631	NYSE	QSR	Fri, Jun 16, 2017	59.73	61.25	59.35	60.85
630	NYSE	QSR	Thu, Jun 15, 2017	58.84	59.82	58.07	59.55
629	NYSE	QSR	Wed, Jun 14, 2017	58.94	59.58	58.21	59.23
628	NYSE	QSR	Tue, Jun 13, 2017	57.24	58.00	57.04	57.42
627	NYSE	QSR	Mon, Jun 12, 2017	57.08	57.40	56.15	57.03
626	NYSE	QSR	Fri, Jun 9, 2017	58.53	58.98	56.87	57.43
625	NYSE	QSR	Thu, Jun 8, 2017	59.75	59.75	58.05	58.49
624	NYSE	QSR	Wed, Jun 7, 2017	59.94	60.06	59.32	59.72
623	NYSE	QSR	Tue, Jun 6, 2017	59.99	60.12	59.51	59.99
622	NYSE	QSR	Mon, Jun 5, 2017	60.60	60.70	59.79	60.23
621	NYSE	QSR	Fri, Jun 2, 2017	61.46	61.61	60.61	60.87
620	NYSE	QSR	Thu, Jun 1, 2017	61.46	61.57	59.70	61.28
619	NYSE	QSR	Wed, May 31, 2017	62.38	62.38	61.17	61.67
618	NYSE	QSR	Tue, May 30, 2017	61.43	62.45	61.43	62.23
617	NYSE	QSR	Fri, May 26, 2017	61.00	61.68	60.97	61.42
616	NYSE	QSR	Thu, May 25, 2017	60.90	61.02	60.50	60.95
615	NYSE	QSR	Wed, May 24, 2017	59.67	60.63	59.58	60.53
614	NYSE	QSR	Tue, May 23, 2017	60.27	60.33	59.48	59.63
613	NYSE	QSR	Mon, May 22, 2017	60.37	60.61	59.84	60.00
612	NYSE	QSR	Fri, May 19, 2017	59.34	60.66	59.13	60.34
611	NYSE	QSR	Thu, May 18, 2017	58.96	59.38	58.51	59.13
610	NYSE	QSR	Wed, May 17, 2017	59.05	59.47	58.83	58.99
609	NYSE	QSR	Tue, May 16, 2017	59.56	60.11	59.54	59.65
608	NYSE	QSR	Mon, May 15, 2017	59.43	59.97	59.34	59.60
607	NYSE	QSR	Fri, May 12, 2017	59.19	59.35	58.78	59.08
606	NYSE	QSR	Thu, May 11, 2017	59.31	59.82	59.17	59.30
605	NYSE	QSR	Wed, May 10, 2017	59.06	59.94	58.89	59.72
604	NYSE	QSR	Tue, May 9, 2017	58.71	59.36	58.64	59.19
603	NYSE	QSR	Mon, May 8, 2017	58.92	59.08	58.41	58.52
602	NYSE	QSR	Fri, May 5, 2017	57.24	58.89	57.13	58.86
601	NYSE	QSR	Thu, May 4, 2017	56.71	57.03	56.49	56.92
600	NYSE	QSR	Wed, May 3, 2017	56.52	57.01	56.52	56.82
599	NYSE	QSR	Tue, May 2, 2017	56.59	56.91	56.08	56.61
598	NYSE	QSR	Mon, May 1, 2017	56.45	56.47	55.85	56.14
597	NYSE	QSR	Fri, Apr 28, 2017	56.45	56.85	55.98	56.17
596	NYSE	QSR	Thu, Apr 27, 2017	56.83	57.11	56.12	56.77
595	NYSE	QSR	Wed, Apr 26, 2017	56.03	57.00	54.00	56.66
594	NYSE	QSR	Tue, Apr 25, 2017	57.75	58.62	57.66	58.47
593	NYSE	QSR	Mon, Apr 24, 2017	57.31	57.73	56.99	57.62
592	NYSE	QSR	Fri, Apr 21, 2017	56.59	56.89	56.41	56.60
591	NYSE	QSR	Thu, Apr 20, 2017	56.54	56.86	56.46	56.69
590	NYSE	QSR	Wed, Apr 19, 2017	56.61	56.80	56.07	56.22
589	NYSE	QSR	Tue, Apr 18, 2017	56.65	56.75	56.19	56.66
588	NYSE	QSR	Mon, Apr 17, 2017	56.43	56.85	56.24	56.63
587	NYSE	QSR	Thu, Apr 13, 2017	56.25	56.62	55.94	56.09
586	NYSE	QSR	Wed, Apr 12, 2017	56.36	56.56	56.05	56.39
585	NYSE	QSR	Tue, Apr 11, 2017	55.53	56.49	55.34	56.42
584	NYSE	QSR	Mon, Apr 10, 2017	56.10	56.36	56.00	56.19
583	NYSE	QSR	Fri, Apr 7, 2017	56.00	56.27	55.82	56.05
582	NYSE	QSR	Thu, Apr 6, 2017	56.19	56.31	55.74	56.03
581	NYSE	QSR	Wed, Apr 5, 2017	55.78	56.64	55.68	56.06
580	NYSE	QSR	Tue, Apr 4, 2017	55.31	56.08	55.31	55.76
579	NYSE	QSR	Mon, Apr 3, 2017	55.67	56.06	55.09	55.81
578	NYSE	QSR	Fri, Mar 31, 2017	56.08	56.13	55.66	55.74
577	NYSE	QSR	Thu, Mar 30, 2017	56.00	56.27	55.80	55.96
576	NYSE	QSR	Wed, Mar 29, 2017	55.03	56.50	54.97	56.16
575	NYSE	QSR	Tue, Mar 28, 2017	55.13	55.65	54.71	55.35
574	NYSE	QSR	Mon, Mar 27, 2017	54.57	55.36	54.22	54.95
573	NYSE	QSR	Fri, Mar 24, 2017	54.43	54.92	54.33	54.58
572	NYSE	QSR	Thu, Mar 23, 2017	54.01	54.82	53.91	54.47
571	NYSE	QSR	Wed, Mar 22, 2017	53.86	54.09	53.54	54.06
570	NYSE	QSR	Tue, Mar 21, 2017	54.64	54.69	53.78	54.11
569	NYSE	QSR	Mon, Mar 20, 2017	54.58	54.61	54.01	54.39
568	NYSE	QSR	Fri, Mar 17, 2017	54.39	54.70	54.21	54.45
567	NYSE	QSR	Thu, Mar 16, 2017	54.76	54.97	54.12	54.30
566	NYSE	QSR	Wed, Mar 15, 2017	54.21	54.99	54.11	54.86
565	NYSE	QSR	Tue, Mar 14, 2017	54.52	54.59	53.63	54.01
564	NYSE	QSR	Mon, Mar 13, 2017	54.08	54.97	53.69	54.76
563	NYSE	QSR	Fri, Mar 10, 2017	54.42	54.78	54.24	54.61
562	NYSE	QSR	Thu, Mar 9, 2017	54.35	54.37	53.67	54.14
561	NYSE	QSR	Wed, Mar 8, 2017	54.44	54.86	54.14	54.29
560	NYSE	QSR	Tue, Mar 7, 2017	54.25	54.66	54.08	54.48
559	NYSE	QSR	Mon, Mar 6, 2017	54.38	54.73	54.04	54.55
558	NYSE	QSR	Fri, Mar 3, 2017	54.55	54.81	54.18	54.70
557	NYSE	QSR	Thu, Mar 2, 2017	54.65	55.02	54.41	54.70
556	NYSE	QSR	Wed, Mar 1, 2017	54.89	55.25	54.54	54.92
555	NYSE	QSR	Tue, Feb 28, 2017	54.83	55.89	54.61	54.52
554	NYSE	QSR	Mon, Feb 27, 2017	55.58	55.61	54.70	55.28
553	NYSE	QSR	Fri, Feb 24, 2017	55.47	55.61	54.90	55.47
552	NYSE	QSR	Thu, Feb 23, 2017	56.38	56.40	55.28	55.55
551	NYSE	QSR	Wed, Feb 22, 2017	57.37	57.49	55.85	56.01
550	NYSE	QSR	Tue, Feb 21, 2017	55.57	57.98	55.57	57.60
549	NYSE	QSR	Fri, Feb 17, 2017	53.66	54.39	53.65	53.90
548	NYSE	QSR	Thu, Feb 16, 2017	54.97	55.23	53.47	53.85
547	NYSE	QSR	Wed, Feb 15, 2017	54.50	55.04	54.41	54.97
546	NYSE	QSR	Tue, Feb 14, 2017	54.04	54.95	53.16	54.53
545	NYSE	QSR	Mon, Feb 13, 2017	52.64	54.30	51.79	53.80
544	NYSE	QSR	Fri, Feb 10, 2017	51.19	51.58	51.05	51.42
543	NYSE	QSR	Thu, Feb 9, 2017	50.81	51.12	50.60	50.86
542	NYSE	QSR	Wed, Feb 8, 2017	50.32	50.77	49.61	50.64
541	NYSE	QSR	Tue, Feb 7, 2017	49.48	50.46	49.27	50.18
540	NYSE	QSR	Mon, Feb 6, 2017	49.63	49.72	49.04	49.13
539	NYSE	QSR	Fri, Feb 3, 2017	49.36	50.00	49.22	49.68
538	NYSE	QSR	Thu, Feb 2, 2017	48.83	49.75	48.83	49.37
537	NYSE	QSR	Wed, Feb 1, 2017	49.19	49.19	48.41	48.93
536	NYSE	QSR	Tue, Jan 31, 2017	49.10	49.43	48.50	49.08
535	NYSE	QSR	Mon, Jan 30, 2017	49.98	50.00	48.97	49.34
534	NYSE	QSR	Fri, Jan 27, 2017	49.28	50.04	49.23	50.02
533	NYSE	QSR	Thu, Jan 26, 2017	49.51	49.68	49.08	49.35
532	NYSE	QSR	Wed, Jan 25, 2017	49.13	49.59	48.84	49.50
531	NYSE	QSR	Tue, Jan 24, 2017	48.68	49.15	48.68	49.02
530	NYSE	QSR	Mon, Jan 23, 2017	48.60	48.61	47.75	48.40
529	NYSE	QSR	Fri, Jan 20, 2017	48.52	48.77	48.29	48.61
528	NYSE	QSR	Thu, Jan 19, 2017	48.93	49.04	48.28	48.52
527	NYSE	QSR	Wed, Jan 18, 2017	49.22	49.28	48.86	49.04
526	NYSE	QSR	Tue, Jan 17, 2017	49.83	50.05	49.05	49.25
525	NYSE	QSR	Fri, Jan 13, 2017	49.10	49.98	49.10	49.77
524	NYSE	QSR	Thu, Jan 12, 2017	49.46	50.13	48.93	49.22
523	NYSE	QSR	Wed, Jan 11, 2017	49.87	50.13	49.36	50.07
522	NYSE	QSR	Tue, Jan 10, 2017	49.20	50.01	49.08	49.63
521	NYSE	QSR	Mon, Jan 9, 2017	49.46	49.77	49.27	49.45
520	NYSE	QSR	Fri, Jan 6, 2017	49.03	49.68	48.56	49.47
519	NYSE	QSR	Thu, Jan 5, 2017	48.02	48.66	47.60	48.30
518	NYSE	QSR	Wed, Jan 4, 2017	47.30	48.09	47.11	47.95
517	NYSE	QSR	Tue, Jan 3, 2017	48.21	48.21	46.88	47.00
516	NYSE	QSR	Fri, Dec 30, 2016	48.09	48.10	47.49	47.66
515	NYSE	QSR	Thu, Dec 29, 2016	47.63	47.98	47.60	47.92
514	NYSE	QSR	Wed, Dec 28, 2016	47.76	47.87	47.34	47.55
513	NYSE	QSR	Tue, Dec 27, 2016	47.61	47.98	47.61	47.86
512	NYSE	QSR	Fri, Dec 23, 2016	47.80	47.90	47.54	47.69
511	NYSE	QSR	Thu, Dec 22, 2016	47.88	48.09	47.60	47.89
510	NYSE	QSR	Wed, Dec 21, 2016	48.09	48.33	47.83	48.17
509	NYSE	QSR	Tue, Dec 20, 2016	48.04	48.35	47.96	48.10
508	NYSE	QSR	Mon, Dec 19, 2016	48.49	48.68	47.79	48.01
507	NYSE	QSR	Fri, Dec 16, 2016	48.07	48.76	48.07	48.51
506	NYSE	QSR	Thu, Dec 15, 2016	48.04	48.60	47.94	48.21
505	NYSE	QSR	Wed, Dec 14, 2016	49.14	49.26	48.03	48.22
504	NYSE	QSR	Tue, Dec 13, 2016	49.55	50.20	49.18	49.23
503	NYSE	QSR	Mon, Dec 12, 2016	49.71	49.78	49.14	49.39
502	NYSE	QSR	Fri, Dec 9, 2016	49.46	50.13	49.31	49.66
501	NYSE	QSR	Thu, Dec 8, 2016	49.12	49.49	48.81	49.36
500	NYSE	QSR	Wed, Dec 7, 2016	48.24	49.33	48.02	49.27
499	NYSE	QSR	Tue, Dec 6, 2016	48.29	48.29	47.63	48.17
498	NYSE	QSR	Mon, Dec 5, 2016	47.86	48.46	47.66	48.09
497	NYSE	QSR	Fri, Dec 2, 2016	47.31	47.88	46.96	47.71
496	NYSE	QSR	Thu, Dec 1, 2016	47.44	47.79	47.02	47.16
495	NYSE	QSR	Wed, Nov 30, 2016	48.38	48.48	47.39	47.53
494	NYSE	QSR	Tue, Nov 29, 2016	48.14	48.69	47.65	48.34
493	NYSE	QSR	Mon, Nov 28, 2016	48.07	48.23	47.55	47.66
492	NYSE	QSR	Fri, Nov 25, 2016	47.65	48.26	47.50	48.24
491	NYSE	QSR	Wed, Nov 23, 2016	47.67	47.93	47.51	47.76
490	NYSE	QSR	Tue, Nov 22, 2016	46.93	48.14	46.85	47.84
489	NYSE	QSR	Mon, Nov 21, 2016	46.46	46.88	46.02	46.63
488	NYSE	QSR	Fri, Nov 18, 2016	45.92	46.42	45.92	46.20
487	NYSE	QSR	Thu, Nov 17, 2016	44.84	46.04	44.77	45.99
486	NYSE	QSR	Wed, Nov 16, 2016	43.87	44.99	43.77	44.92
485	NYSE	QSR	Tue, Nov 15, 2016	43.09	44.18	42.85	44.00
484	NYSE	QSR	Mon, Nov 14, 2016	43.60	43.82	42.35	43.01
483	NYSE	QSR	Fri, Nov 11, 2016	44.49	44.49	43.30	43.48
482	NYSE	QSR	Thu, Nov 10, 2016	46.20	46.50	44.42	44.58
481	NYSE	QSR	Wed, Nov 9, 2016	45.36	46.40	45.20	46.23
480	NYSE	QSR	Tue, Nov 8, 2016	45.57	46.16	45.24	45.98
479	NYSE	QSR	Mon, Nov 7, 2016	45.03	45.82	44.82	45.65
478	NYSE	QSR	Fri, Nov 4, 2016	44.58	44.76	44.20	44.38
477	NYSE	QSR	Thu, Nov 3, 2016	44.57	45.26	44.55	44.61
476	NYSE	QSR	Wed, Nov 2, 2016	44.02	44.60	43.90	44.42
475	NYSE	QSR	Tue, Nov 1, 2016	44.66	44.79	43.96	44.05
474	NYSE	QSR	Mon, Oct 31, 2016	43.80	44.59	43.67	44.47
473	NYSE	QSR	Fri, Oct 28, 2016	43.29	43.84	43.24	43.58
472	NYSE	QSR	Thu, Oct 27, 2016	43.16	43.57	42.89	43.37
471	NYSE	QSR	Wed, Oct 26, 2016	44.16	44.46	42.92	43.10
470	NYSE	QSR	Tue, Oct 25, 2016	45.07	45.10	44.29	44.50
469	NYSE	QSR	Mon, Oct 24, 2016	47.30	47.49	44.61	44.67
468	NYSE	QSR	Fri, Oct 21, 2016	45.35	47.06	44.93	47.00
467	NYSE	QSR	Thu, Oct 20, 2016	45.89	46.19	45.49	45.53
466	NYSE	QSR	Wed, Oct 19, 2016	45.46	46.10	45.36	45.97
465	NYSE	QSR	Tue, Oct 18, 2016	44.23	45.01	44.09	44.83
464	NYSE	QSR	Mon, Oct 17, 2016	44.11	44.11	43.55	43.89
463	NYSE	QSR	Fri, Oct 14, 2016	43.90	44.48	43.82	43.97
462	NYSE	QSR	Thu, Oct 13, 2016	43.61	43.85	43.41	43.56
461	NYSE	QSR	Wed, Oct 12, 2016	43.79	44.47	43.62	44.04
460	NYSE	QSR	Tue, Oct 11, 2016	44.68	44.79	43.52	43.66
459	NYSE	QSR	Mon, Oct 10, 2016	44.44	44.91	44.41	44.60
458	NYSE	QSR	Fri, Oct 7, 2016	44.10	44.50	43.89	44.32
457	NYSE	QSR	Thu, Oct 6, 2016	43.60	44.09	43.39	43.88
456	NYSE	QSR	Wed, Oct 5, 2016	44.12	44.20	43.61	43.63
455	NYSE	QSR	Tue, Oct 4, 2016	44.30	44.52	43.55	43.89
454	NYSE	QSR	Mon, Oct 3, 2016	44.58	44.61	43.64	44.06
453	NYSE	QSR	Fri, Sep 30, 2016	44.36	45.00	44.19	44.58
452	NYSE	QSR	Thu, Sep 29, 2016	45.03	45.21	44.03	44.05
451	NYSE	QSR	Wed, Sep 28, 2016	44.70	45.22	44.28	45.13
450	NYSE	QSR	Tue, Sep 27, 2016	44.48	45.04	44.43	44.80
449	NYSE	QSR	Mon, Sep 26, 2016	45.37	45.38	44.50	44.66
448	NYSE	QSR	Fri, Sep 23, 2016	46.15	46.65	46.00	46.10
447	NYSE	QSR	Thu, Sep 22, 2016	46.36	46.56	46.07	46.29
446	NYSE	QSR	Wed, Sep 21, 2016	45.99	46.18	45.65	46.03
445	NYSE	QSR	Tue, Sep 20, 2016	45.49	46.07	45.49	45.77
444	NYSE	QSR	Mon, Sep 19, 2016	45.07	45.64	44.98	45.35
443	NYSE	QSR	Fri, Sep 16, 2016	44.78	44.94	44.31	44.89
442	NYSE	QSR	Thu, Sep 15, 2016	44.44	45.21	44.40	44.94
441	NYSE	QSR	Wed, Sep 14, 2016	44.72	44.99	44.45	44.79
440	NYSE	QSR	Tue, Sep 13, 2016	44.74	44.90	44.35	44.63
439	NYSE	QSR	Mon, Sep 12, 2016	44.56	45.17	44.50	44.96
438	NYSE	QSR	Fri, Sep 9, 2016	46.29	46.47	44.62	44.82
437	NYSE	QSR	Thu, Sep 8, 2016	47.91	47.91	46.77	46.89
436	NYSE	QSR	Wed, Sep 7, 2016	48.19	48.31	47.97	48.16
435	NYSE	QSR	Tue, Sep 6, 2016	48.44	48.72	48.05	48.33
434	NYSE	QSR	Fri, Sep 2, 2016	48.77	48.94	48.21	48.26
433	NYSE	QSR	Thu, Sep 1, 2016	48.02	49.12	47.79	48.53
432	NYSE	QSR	Wed, Aug 31, 2016	46.74	47.83	46.74	47.52
431	NYSE	QSR	Tue, Aug 30, 2016	47.54	47.61	46.79	47.00
430	NYSE	QSR	Mon, Aug 29, 2016	47.30	47.42	47.00	47.18
429	NYSE	QSR	Fri, Aug 26, 2016	47.48	47.79	46.76	46.87
428	NYSE	QSR	Thu, Aug 25, 2016	47.49	47.56	47.05	47.25
427	NYSE	QSR	Wed, Aug 24, 2016	47.67	47.77	47.46	47.51
426	NYSE	QSR	Tue, Aug 23, 2016	47.97	48.14	47.60	47.67
425	NYSE	QSR	Mon, Aug 22, 2016	47.62	48.00	47.58	47.90
424	NYSE	QSR	Fri, Aug 19, 2016	48.12	48.12	47.61	47.81
423	NYSE	QSR	Thu, Aug 18, 2016	47.90	48.46	47.90	48.01
422	NYSE	QSR	Wed, Aug 17, 2016	47.28	48.15	47.16	47.97
421	NYSE	QSR	Tue, Aug 16, 2016	47.75	47.75	47.29	47.43
420	NYSE	QSR	Mon, Aug 15, 2016	47.60	47.66	47.42	47.48
419	NYSE	QSR	Fri, Aug 12, 2016	47.58	47.73	47.29	47.43
418	NYSE	QSR	Thu, Aug 11, 2016	47.55	47.91	47.32	47.41
417	NYSE	QSR	Wed, Aug 10, 2016	47.81	47.97	47.11	47.26
416	NYSE	QSR	Tue, Aug 9, 2016	46.77	47.85	46.77	47.54
415	NYSE	QSR	Mon, Aug 8, 2016	46.86	46.91	46.57	46.77
414	NYSE	QSR	Fri, Aug 5, 2016	46.18	47.39	45.96	46.69
413	NYSE	QSR	Thu, Aug 4, 2016	44.49	46.46	43.80	46.31
412	NYSE	QSR	Wed, Aug 3, 2016	44.46	45.20	44.25	44.79
411	NYSE	QSR	Tue, Aug 2, 2016	44.85	45.23	44.12	44.50
410	NYSE	QSR	Mon, Aug 1, 2016	44.70	45.06	44.42	45.00
409	NYSE	QSR	Fri, Jul 29, 2016	44.52	44.89	44.35	44.73
408	NYSE	QSR	Thu, Jul 28, 2016	43.84	44.73	43.68	44.67
407	NYSE	QSR	Wed, Jul 27, 2016	44.18	44.18	43.49	43.83
406	NYSE	QSR	Tue, Jul 26, 2016	44.52	44.59	44.00	44.19
405	NYSE	QSR	Mon, Jul 25, 2016	45.05	45.12	44.47	44.80
404	NYSE	QSR	Fri, Jul 22, 2016	44.47	45.26	44.47	45.07
403	NYSE	QSR	Thu, Jul 21, 2016	44.46	44.76	44.18	44.49
402	NYSE	QSR	Wed, Jul 20, 2016	43.76	44.93	43.44	44.50
401	NYSE	QSR	Tue, Jul 19, 2016	43.08	43.59	42.91	43.50
400	NYSE	QSR	Mon, Jul 18, 2016	42.19	43.49	42.19	43.42
399	NYSE	QSR	Fri, Jul 15, 2016	41.94	42.21	41.43	41.72
398	NYSE	QSR	Thu, Jul 14, 2016	42.12	42.49	41.86	41.90
397	NYSE	QSR	Wed, Jul 13, 2016	41.37	41.89	41.19	41.68
396	NYSE	QSR	Tue, Jul 12, 2016	41.79	42.18	41.16	41.34
395	NYSE	QSR	Mon, Jul 11, 2016	41.59	41.88	41.41	41.48
394	NYSE	QSR	Fri, Jul 8, 2016	41.86	41.93	41.35	41.40
393	NYSE	QSR	Thu, Jul 7, 2016	41.97	42.27	41.20	41.48
392	NYSE	QSR	Wed, Jul 6, 2016	41.00	42.14	40.84	41.92
391	NYSE	QSR	Tue, Jul 5, 2016	41.75	42.06	41.20	41.38
390	NYSE	QSR	Fri, Jul 1, 2016	41.53	42.05	41.35	41.67
389	NYSE	QSR	Thu, Jun 30, 2016	41.35	41.71	40.70	41.60
388	NYSE	QSR	Wed, Jun 29, 2016	40.75	41.45	40.66	41.08
387	NYSE	QSR	Tue, Jun 28, 2016	40.13	40.82	40.10	40.29
386	NYSE	QSR	Mon, Jun 27, 2016	40.25	40.60	39.28	39.93
385	NYSE	QSR	Fri, Jun 24, 2016	41.49	42.62	41.25	41.40
384	NYSE	QSR	Thu, Jun 23, 2016	42.80	43.33	42.58	43.21
383	NYSE	QSR	Wed, Jun 22, 2016	43.24	43.24	42.33	42.35
382	NYSE	QSR	Tue, Jun 21, 2016	43.79	43.88	42.72	43.07
381	NYSE	QSR	Mon, Jun 20, 2016	43.50	44.02	43.40	43.61
380	NYSE	QSR	Fri, Jun 17, 2016	42.41	42.96	42.08	42.92
379	NYSE	QSR	Thu, Jun 16, 2016	42.24	42.27	41.25	42.18
378	NYSE	QSR	Wed, Jun 15, 2016	42.73	42.96	42.55	42.60
377	NYSE	QSR	Tue, Jun 14, 2016	42.11	42.88	41.87	42.73
376	NYSE	QSR	Mon, Jun 13, 2016	41.93	42.56	41.80	42.13
375	NYSE	QSR	Fri, Jun 10, 2016	42.08	42.53	42.03	42.28
374	NYSE	QSR	Thu, Jun 9, 2016	41.59	42.48	41.57	42.46
373	NYSE	QSR	Wed, Jun 8, 2016	42.60	42.93	42.25	42.29
372	NYSE	QSR	Tue, Jun 7, 2016	41.44	42.70	41.44	42.52
371	NYSE	QSR	Mon, Jun 6, 2016	41.49	41.73	41.15	41.42
370	NYSE	QSR	Fri, Jun 3, 2016	41.58	41.77	41.21	41.49
369	NYSE	QSR	Thu, Jun 2, 2016	41.23	41.67	41.00	41.65
368	NYSE	QSR	Wed, Jun 1, 2016	41.55	41.81	40.72	41.33
367	NYSE	QSR	Tue, May 31, 2016	42.69	42.69	41.21	41.76
366	NYSE	QSR	Fri, May 27, 2016	42.06	42.68	41.87	42.50
365	NYSE	QSR	Thu, May 26, 2016	42.29	42.53	41.92	42.15
364	NYSE	QSR	Wed, May 25, 2016	42.24	42.55	41.83	41.96
363	NYSE	QSR	Tue, May 24, 2016	41.45	42.33	41.35	42.16
362	NYSE	QSR	Mon, May 23, 2016	40.90	41.41	40.69	41.16
361	NYSE	QSR	Fri, May 20, 2016	40.48	40.92	40.31	40.82
360	NYSE	QSR	Thu, May 19, 2016	40.01	40.53	39.66	40.50
359	NYSE	QSR	Wed, May 18, 2016	40.12	40.83	39.75	40.24
358	NYSE	QSR	Tue, May 17, 2016	40.10	40.69	40.03	40.20
357	NYSE	QSR	Mon, May 16, 2016	39.94	40.41	39.86	40.25
356	NYSE	QSR	Fri, May 13, 2016	40.45	40.70	39.78	39.91
355	NYSE	QSR	Thu, May 12, 2016	41.15	41.57	40.42	40.79
354	NYSE	QSR	Wed, May 11, 2016	42.50	42.66	41.08	41.17
353	NYSE	QSR	Tue, May 10, 2016	42.38	42.80	42.16	42.62
352	NYSE	QSR	Mon, May 9, 2016	42.47	42.70	42.03	42.30
351	NYSE	QSR	Fri, May 6, 2016	42.32	42.79	42.01	42.51
350	NYSE	QSR	Thu, May 5, 2016	43.03	43.36	42.21	42.76
349	NYSE	QSR	Wed, May 4, 2016	42.54	42.97	42.38	42.83
348	NYSE	QSR	Tue, May 3, 2016	42.92	43.24	42.35	42.79
347	NYSE	QSR	Mon, May 2, 2016	43.50	43.50	43.10	43.24
346	NYSE	QSR	Fri, Apr 29, 2016	42.85	43.50	42.74	43.26
345	NYSE	QSR	Thu, Apr 28, 2016	42.96	43.97	42.72	42.87
344	NYSE	QSR	Wed, Apr 27, 2016	41.27	42.43	41.16	42.41
343	NYSE	QSR	Tue, Apr 26, 2016	41.10	41.81	40.93	41.63
342	NYSE	QSR	Mon, Apr 25, 2016	40.38	41.06	40.27	41.04
341	NYSE	QSR	Fri, Apr 22, 2016	41.30	41.48	40.27	40.66
340	NYSE	QSR	Thu, Apr 21, 2016	41.99	42.50	41.02	41.28
339	NYSE	QSR	Wed, Apr 20, 2016	41.21	41.98	41.11	41.91
338	NYSE	QSR	Tue, Apr 19, 2016	41.38	41.45	40.78	41.23
337	NYSE	QSR	Mon, Apr 18, 2016	39.89	41.05	39.49	41.04
336	NYSE	QSR	Fri, Apr 15, 2016	39.19	40.18	39.14	40.04
335	NYSE	QSR	Thu, Apr 14, 2016	39.88	39.88	38.95	39.08
334	NYSE	QSR	Wed, Apr 13, 2016	40.03	40.08	39.32	39.72
333	NYSE	QSR	Tue, Apr 12, 2016	39.26	39.80	38.96	39.71
332	NYSE	QSR	Mon, Apr 11, 2016	38.84	40.12	38.80	39.12
331	NYSE	QSR	Fri, Apr 8, 2016	37.76	38.38	37.54	38.03
330	NYSE	QSR	Thu, Apr 7, 2016	38.91	38.92	38.02	38.33
329	NYSE	QSR	Wed, Apr 6, 2016	38.14	39.15	38.07	39.11
328	NYSE	QSR	Tue, Apr 5, 2016	38.94	38.94	38.94	38.25
327	NYSE	QSR	Mon, Apr 4, 2016	39.06	39.34	38.69	38.94
326	NYSE	QSR	Fri, Apr 1, 2016	38.51	39.47	38.28	39.23
325	NYSE	QSR	Thu, Mar 31, 2016	39.17	39.36	38.72	38.83
324	NYSE	QSR	Wed, Mar 30, 2016	39.24	39.65	39.14	39.33
323	NYSE	QSR	Tue, Mar 29, 2016	38.02	39.12	37.78	38.84
322	NYSE	QSR	Mon, Mar 28, 2016	37.84	38.42	37.69	38.25
321	NYSE	QSR	Thu, Mar 24, 2016	38.01	38.01	38.01	37.63
320	NYSE	QSR	Wed, Mar 23, 2016	38.75	38.75	37.81	38.01
319	NYSE	QSR	Tue, Mar 22, 2016	38.25	38.77	37.97	38.48
318	NYSE	QSR	Mon, Mar 21, 2016	39.01	39.32	38.29	38.59
317	NYSE	QSR	Fri, Mar 18, 2016	39.21	39.67	38.77	39.14
316	NYSE	QSR	Thu, Mar 17, 2016	38.59	39.17	38.01	38.84
315	NYSE	QSR	Wed, Mar 16, 2016	37.48	38.80	37.14	38.39
314	NYSE	QSR	Tue, Mar 15, 2016	38.99	38.99	38.99	37.42
313	NYSE	QSR	Mon, Mar 14, 2016	38.58	39.13	38.33	38.99
312	NYSE	QSR	Fri, Mar 11, 2016	37.58	37.58	37.58	38.49
311	NYSE	QSR	Thu, Mar 10, 2016	37.91	37.91	37.91	37.58
310	NYSE	QSR	Wed, Mar 9, 2016	37.35	38.44	37.35	37.91
309	NYSE	QSR	Tue, Mar 8, 2016	37.20	37.20	37.20	37.21
308	NYSE	QSR	Mon, Mar 7, 2016	37.12	37.96	36.78	37.85
307	NYSE	QSR	Fri, Mar 4, 2016	36.66	38.00	36.66	37.27
306	NYSE	QSR	Thu, Mar 3, 2016	36.20	36.20	36.20	36.85
305	NYSE	QSR	Wed, Mar 2, 2016	35.79	36.48	35.66	36.29
304	NYSE	QSR	Tue, Mar 1, 2016	35.06	36.43	34.96	36.03
303	NYSE	QSR	Mon, Feb 29, 2016	34.18	35.35	34.05	35.06
302	NYSE	QSR	Fri, Feb 26, 2016	33.88	34.48	33.46	34.35
301	NYSE	QSR	Thu, Feb 25, 2016	33.28	33.78	32.83	33.67
300	NYSE	QSR	Wed, Feb 24, 2016	32.38	33.23	31.58	33.17
299	NYSE	QSR	Tue, Feb 23, 2016	32.73	33.02	32.14	32.81
298	NYSE	QSR	Mon, Feb 22, 2016	33.06	33.41	32.19	32.72
297	NYSE	QSR	Fri, Feb 19, 2016	33.03	33.16	32.45	32.67
296	NYSE	QSR	Thu, Feb 18, 2016	34.57	34.59	33.01	33.38
295	NYSE	QSR	Wed, Feb 17, 2016	33.96	34.96	33.66	34.51
294	NYSE	QSR	Tue, Feb 16, 2016	34.13	34.88	33.14	33.82
293	NYSE	QSR	Fri, Feb 12, 2016	30.91	32.14	30.69	32.01
292	NYSE	QSR	Thu, Feb 11, 2016	29.56	30.62	29.28	30.36
291	NYSE	QSR	Wed, Feb 10, 2016	30.49	30.94	29.78	30.53
290	NYSE	QSR	Tue, Feb 9, 2016	30.74	31.36	29.37	30.25
289	NYSE	QSR	Mon, Feb 8, 2016	31.75	31.75	30.15	30.73
288	NYSE	QSR	Fri, Feb 5, 2016	32.63	33.05	31.85	31.96
287	NYSE	QSR	Thu, Feb 4, 2016	32.71	32.99	32.01	32.69
286	NYSE	QSR	Wed, Feb 3, 2016	32.96	33.15	32.05	32.47
285	NYSE	QSR	Tue, Feb 2, 2016	33.59	33.59	32.24	32.70
284	NYSE	QSR	Mon, Feb 1, 2016	33.40	34.17	33.18	33.96
283	NYSE	QSR	Fri, Jan 29, 2016	33.21	33.70	33.18	33.58
282	NYSE	QSR	Thu, Jan 28, 2016	33.21	33.30	32.51	33.04
281	NYSE	QSR	Wed, Jan 27, 2016	33.69	33.89	32.29	32.85
280	NYSE	QSR	Tue, Jan 26, 2016	34.01	34.60	33.50	34.18
279	NYSE	QSR	Mon, Jan 25, 2016	34.47	34.68	33.51	33.59
278	NYSE	QSR	Fri, Jan 22, 2016	34.44	34.96	34.12	34.75
277	NYSE	QSR	Thu, Jan 21, 2016	32.84	34.19	32.82	33.99
276	NYSE	QSR	Wed, Jan 20, 2016	32.65	33.20	31.30	32.63
275	NYSE	QSR	Tue, Jan 19, 2016	33.52	33.84	32.78	33.16
274	NYSE	QSR	Fri, Jan 15, 2016	32.76	33.64	32.36	33.47
273	NYSE	QSR	Thu, Jan 14, 2016	31.83	34.04	31.45	33.60
272	NYSE	QSR	Wed, Jan 13, 2016	32.50	32.90	31.59	31.76
271	NYSE	QSR	Tue, Jan 12, 2016	31.87	33.08	31.70	32.31
270	NYSE	QSR	Mon, Jan 11, 2016	32.12	32.32	31.27	31.67
269	NYSE	QSR	Fri, Jan 8, 2016	32.58	32.81	31.81	31.82
268	NYSE	QSR	Thu, Jan 7, 2016	32.63	33.16	32.28	32.39
267	NYSE	QSR	Wed, Jan 6, 2016	33.80	34.11	32.77	33.15
266	NYSE	QSR	Tue, Jan 5, 2016	35.70	35.83	34.09	34.19
265	NYSE	QSR	Mon, Jan 4, 2016	36.51	36.52	35.32	35.55
264	NYSE	QSR	Thu, Dec 31, 2015	36.98	37.50	36.58	37.36
263	NYSE	QSR	Wed, Dec 30, 2015	37.41	37.75	36.77	37.13
262	NYSE	QSR	Tue, Dec 29, 2015	37.19	37.63	36.92	37.63
261	NYSE	QSR	Mon, Dec 28, 2015	37.06	37.34	36.78	37.13
260	NYSE	QSR	Thu, Dec 24, 2015	36.83	37.71	36.83	37.22
259	NYSE	QSR	Wed, Dec 23, 2015	36.65	37.15	36.30	36.97
258	NYSE	QSR	Tue, Dec 22, 2015	36.71	36.71	35.90	36.43
257	NYSE	QSR	Mon, Dec 21, 2015	37.01	37.40	36.21	36.64
256	NYSE	QSR	Fri, Dec 18, 2015	36.03	36.85	36.03	36.70
255	NYSE	QSR	Thu, Dec 17, 2015	37.15	37.47	35.54	35.99
254	NYSE	QSR	Wed, Dec 16, 2015	36.07	37.11	36.05	36.90
253	NYSE	QSR	Tue, Dec 15, 2015	35.43	36.11	35.34	35.96
252	NYSE	QSR	Mon, Dec 14, 2015	35.80	36.19	34.58	35.04
251	NYSE	QSR	Fri, Dec 11, 2015	35.73	36.11	35.04	35.59
250	NYSE	QSR	Thu, Dec 10, 2015	35.01	36.36	34.87	36.29
249	NYSE	QSR	Wed, Dec 9, 2015	35.19	36.12	34.47	34.66
248	NYSE	QSR	Tue, Dec 8, 2015	35.20	35.40	34.77	35.15
247	NYSE	QSR	Mon, Dec 7, 2015	36.05	36.17	35.14	35.48
246	NYSE	QSR	Fri, Dec 4, 2015	35.91	36.49	35.59	36.01
245	NYSE	QSR	Thu, Dec 3, 2015	36.59	36.98	35.60	35.88
244	NYSE	QSR	Wed, Dec 2, 2015	36.48	36.95	36.11	36.48
243	NYSE	QSR	Tue, Dec 1, 2015	36.72	37.28	36.26	36.57
242	NYSE	QSR	Mon, Nov 30, 2015	37.00	37.22	36.58	36.59
241	NYSE	QSR	Fri, Nov 27, 2015	36.73	37.30	36.46	36.93
240	NYSE	QSR	Wed, Nov 25, 2015	36.14	36.83	35.96	36.61
239	NYSE	QSR	Tue, Nov 24, 2015	36.05	36.24	35.50	36.03
238	NYSE	QSR	Mon, Nov 23, 2015	37.25	37.48	36.12	36.20
237	NYSE	QSR	Fri, Nov 20, 2015	37.54	38.00	37.01	37.42
236	NYSE	QSR	Thu, Nov 19, 2015	36.55	37.45	36.54	37.23
235	NYSE	QSR	Wed, Nov 18, 2015	35.78	36.67	35.57	36.59
234	NYSE	QSR	Tue, Nov 17, 2015	36.00	36.18	35.44	35.59
233	NYSE	QSR	Mon, Nov 16, 2015	35.44	36.01	35.39	35.89
232	NYSE	QSR	Fri, Nov 13, 2015	35.29	36.15	35.00	35.55
231	NYSE	QSR	Thu, Nov 12, 2015	36.52	36.52	35.34	35.34
230	NYSE	QSR	Wed, Nov 11, 2015	35.87	36.88	35.87	36.75
229	NYSE	QSR	Tue, Nov 10, 2015	35.44	35.91	34.82	35.68
228	NYSE	QSR	Mon, Nov 9, 2015	36.11	36.35	35.11	35.67
227	NYSE	QSR	Fri, Nov 6, 2015	36.95	37.03	35.65	36.09
226	NYSE	QSR	Thu, Nov 5, 2015	38.12	38.33	36.78	36.99
225	NYSE	QSR	Wed, Nov 4, 2015	39.04	39.42	37.72	38.07
224	NYSE	QSR	Tue, Nov 3, 2015	38.99	39.57	38.84	38.96
223	NYSE	QSR	Mon, Nov 2, 2015	39.42	39.82	38.94	39.08
222	NYSE	QSR	Fri, Oct 30, 2015	40.87	41.33	40.14	40.16
221	NYSE	QSR	Thu, Oct 29, 2015	40.50	41.09	40.18	40.96
220	NYSE	QSR	Wed, Oct 28, 2015	39.94	40.99	39.83	40.75
219	NYSE	QSR	Tue, Oct 27, 2015	39.33	40.75	38.69	39.89
218	NYSE	QSR	Mon, Oct 26, 2015	37.50	38.89	37.47	38.28
217	NYSE	QSR	Fri, Oct 23, 2015	37.38	37.82	37.04	37.33
216	NYSE	QSR	Thu, Oct 22, 2015	36.60	37.52	36.17	37.00
215	NYSE	QSR	Wed, Oct 21, 2015	37.98	38.23	36.30	36.78
214	NYSE	QSR	Tue, Oct 20, 2015	37.87	38.69	37.55	37.93
213	NYSE	QSR	Mon, Oct 19, 2015	36.43	37.94	36.24	37.84
212	NYSE	QSR	Fri, Oct 16, 2015	36.17	36.92	36.14	36.55
211	NYSE	QSR	Thu, Oct 15, 2015	36.08	36.48	35.83	36.10
210	NYSE	QSR	Wed, Oct 14, 2015	36.41	37.14	36.01	36.02
209	NYSE	QSR	Tue, Oct 13, 2015	36.09	36.96	36.09	36.44
208	NYSE	QSR	Mon, Oct 12, 2015	36.26	36.74	36.03	36.45
207	NYSE	QSR	Fri, Oct 9, 2015	35.77	36.65	35.57	36.32
206	NYSE	QSR	Thu, Oct 8, 2015	35.82	36.48	35.24	35.68
205	NYSE	QSR	Wed, Oct 7, 2015	35.81	36.07	35.00	35.86
204	NYSE	QSR	Tue, Oct 6, 2015	35.62	35.92	35.34	35.67
203	NYSE	QSR	Mon, Oct 5, 2015	35.34	35.79	34.80	35.58
202	NYSE	QSR	Fri, Oct 2, 2015	35.11	35.27	34.19	34.97
201	NYSE	QSR	Thu, Oct 1, 2015	36.21	36.32	35.07	35.16
200	NYSE	QSR	Wed, Sep 30, 2015	35.04	36.10	35.02	35.92
199	NYSE	QSR	Tue, Sep 29, 2015	36.14	36.14	34.61	34.71
198	NYSE	QSR	Mon, Sep 28, 2015	37.11	37.45	36.05	36.14
197	NYSE	QSR	Fri, Sep 25, 2015	37.50	38.26	37.19	37.24
196	NYSE	QSR	Thu, Sep 24, 2015	37.23	37.73	36.58	37.25
195	NYSE	QSR	Wed, Sep 23, 2015	37.85	38.20	37.50	37.61
194	NYSE	QSR	Tue, Sep 22, 2015	37.44	37.85	37.30	37.64
193	NYSE	QSR	Mon, Sep 21, 2015	36.84	38.13	36.84	37.97
192	NYSE	QSR	Fri, Sep 18, 2015	37.12	37.41	36.62	36.69
191	NYSE	QSR	Thu, Sep 17, 2015	36.98	38.03	36.79	37.46
190	NYSE	QSR	Wed, Sep 16, 2015	37.28	37.52	36.98	37.03
189	NYSE	QSR	Tue, Sep 15, 2015	36.62	37.38	36.41	37.22
188	NYSE	QSR	Mon, Sep 14, 2015	37.39	37.50	36.89	36.98
187	NYSE	QSR	Fri, Sep 11, 2015	37.33	37.71	36.65	37.37
186	NYSE	QSR	Thu, Sep 10, 2015	37.96	38.57	37.31	37.35
185	NYSE	QSR	Wed, Sep 9, 2015	38.37	38.91	38.18	38.18
184	NYSE	QSR	Tue, Sep 8, 2015	38.40	38.72	37.84	37.93
183	NYSE	QSR	Fri, Sep 4, 2015	37.50	38.05	37.15	37.54
182	NYSE	QSR	Thu, Sep 3, 2015	37.68	38.55	37.63	38.03
181	NYSE	QSR	Wed, Sep 2, 2015	37.78	37.84	36.95	37.41
180	NYSE	QSR	Tue, Sep 1, 2015	37.55	38.30	37.09	37.31
179	NYSE	QSR	Mon, Aug 31, 2015	39.04	39.75	38.31	38.34
178	NYSE	QSR	Fri, Aug 28, 2015	39.24	39.77	38.98	39.56
177	NYSE	QSR	Thu, Aug 27, 2015	38.94	40.27	38.48	39.85
176	NYSE	QSR	Wed, Aug 26, 2015	38.35	38.87	36.98	38.77
175	NYSE	QSR	Tue, Aug 25, 2015	38.91	39.10	37.09	37.11
174	NYSE	QSR	Mon, Aug 24, 2015	37.41	39.14	35.00	37.59
173	NYSE	QSR	Fri, Aug 21, 2015	40.22	40.34	39.22	39.43
172	NYSE	QSR	Thu, Aug 20, 2015	42.15	42.35	40.55	40.60
171	NYSE	QSR	Wed, Aug 19, 2015	42.27	42.79	41.66	42.61
170	NYSE	QSR	Tue, Aug 18, 2015	43.13	43.13	42.20	42.29
169	NYSE	QSR	Mon, Aug 17, 2015	42.32	43.32	42.17	43.22
168	NYSE	QSR	Fri, Aug 14, 2015	42.65	42.71	42.32	42.60
167	NYSE	QSR	Thu, Aug 13, 2015	42.00	42.83	41.97	42.52
166	NYSE	QSR	Wed, Aug 12, 2015	42.38	42.39	41.58	42.09
165	NYSE	QSR	Tue, Aug 11, 2015	42.42	42.96	42.17	42.59
164	NYSE	QSR	Mon, Aug 10, 2015	43.04	43.12	42.12	42.75
163	NYSE	QSR	Fri, Aug 7, 2015	43.11	43.62	42.48	42.86
162	NYSE	QSR	Thu, Aug 6, 2015	43.99	44.05	42.87	43.07
161	NYSE	QSR	Wed, Aug 5, 2015	43.80	44.60	43.66	43.91
160	NYSE	QSR	Tue, Aug 4, 2015	43.10	43.82	43.05	43.55
159	NYSE	QSR	Mon, Aug 3, 2015	43.49	43.89	43.03	43.14
158	NYSE	QSR	Fri, Jul 31, 2015	42.99	43.49	42.97	43.24
157	NYSE	QSR	Thu, Jul 30, 2015	42.93	43.24	42.25	42.95
156	NYSE	QSR	Wed, Jul 29, 2015	42.85	43.25	42.50	42.85
155	NYSE	QSR	Tue, Jul 28, 2015	41.65	42.83	41.44	42.75
154	NYSE	QSR	Mon, Jul 27, 2015	41.53	43.06	40.83	41.50
153	NYSE	QSR	Fri, Jul 24, 2015	39.59	40.50	39.55	40.09
152	NYSE	QSR	Thu, Jul 23, 2015	40.15	40.24	39.17	39.50
151	NYSE	QSR	Wed, Jul 22, 2015	39.04	40.27	39.01	39.97
150	NYSE	QSR	Tue, Jul 21, 2015	40.15	40.16	39.13	39.23
149	NYSE	QSR	Mon, Jul 20, 2015	40.88	40.88	40.03	40.06
148	NYSE	QSR	Fri, Jul 17, 2015	40.28	41.13	39.83	40.84
147	NYSE	QSR	Thu, Jul 16, 2015	39.87	40.48	39.75	40.19
146	NYSE	QSR	Wed, Jul 15, 2015	40.10	40.13	39.70	39.76
145	NYSE	QSR	Tue, Jul 14, 2015	40.46	40.54	39.80	40.18
144	NYSE	QSR	Mon, Jul 13, 2015	39.32	40.63	39.06	40.54
143	NYSE	QSR	Fri, Jul 10, 2015	38.54	38.87	38.24	38.84
142	NYSE	QSR	Thu, Jul 9, 2015	39.20	39.33	38.14	38.18
141	NYSE	QSR	Wed, Jul 8, 2015	39.23	39.57	38.64	38.71
140	NYSE	QSR	Tue, Jul 7, 2015	39.11	39.84	38.77	39.81
139	NYSE	QSR	Mon, Jul 6, 2015	38.80	39.72	38.74	39.14
138	NYSE	QSR	Thu, Jul 2, 2015	39.13	39.57	38.57	39.52
137	NYSE	QSR	Wed, Jul 1, 2015	38.66	39.59	38.54	39.54
136	NYSE	QSR	Tue, Jun 30, 2015	38.03	38.62	37.66	38.21
135	NYSE	QSR	Mon, Jun 29, 2015	38.53	38.75	37.83	37.97
134	NYSE	QSR	Fri, Jun 26, 2015	38.13	39.17	37.91	38.99
133	NYSE	QSR	Thu, Jun 25, 2015	37.82	38.55	37.78	38.08
132	NYSE	QSR	Wed, Jun 24, 2015	38.48	38.53	37.58	37.64
131	NYSE	QSR	Tue, Jun 23, 2015	38.47	39.04	38.45	38.55
130	NYSE	QSR	Mon, Jun 22, 2015	37.97	38.59	37.79	38.56
129	NYSE	QSR	Fri, Jun 19, 2015	37.82	38.43	37.50	37.85
128	NYSE	QSR	Thu, Jun 18, 2015	37.69	38.27	37.36	38.20
127	NYSE	QSR	Wed, Jun 17, 2015	37.28	37.63	37.09	37.46
126	NYSE	QSR	Tue, Jun 16, 2015	37.72	37.87	36.97	37.10
125	NYSE	QSR	Mon, Jun 15, 2015	37.88	38.14	37.35	37.69
124	NYSE	QSR	Fri, Jun 12, 2015	38.28	38.35	37.96	38.01
123	NYSE	QSR	Thu, Jun 11, 2015	38.05	38.48	37.89	38.45
122	NYSE	QSR	Wed, Jun 10, 2015	38.11	38.73	37.85	37.99
121	NYSE	QSR	Tue, Jun 9, 2015	38.16	38.26	37.32	37.87
120	NYSE	QSR	Mon, Jun 8, 2015	39.29	39.43	38.00	38.11
119	NYSE	QSR	Fri, Jun 5, 2015	38.48	39.37	38.33	39.29
118	NYSE	QSR	Thu, Jun 4, 2015	38.65	39.05	38.24	38.64
117	NYSE	QSR	Wed, Jun 3, 2015	38.82	39.17	38.53	38.75
116	NYSE	QSR	Tue, Jun 2, 2015	38.67	39.04	38.34	38.80
115	NYSE	QSR	Mon, Jun 1, 2015	38.77	38.82	38.31	38.42
114	NYSE	QSR	Fri, May 29, 2015	38.26	38.80	38.15	38.67
113	NYSE	QSR	Thu, May 28, 2015	38.63	38.82	37.93	38.40
112	NYSE	QSR	Wed, May 27, 2015	38.94	38.94	38.22	38.73
111	NYSE	QSR	Tue, May 26, 2015	39.67	40.00	38.73	38.87
110	NYSE	QSR	Fri, May 22, 2015	40.46	40.49	39.37	39.84
109	NYSE	QSR	Thu, May 21, 2015	41.09	41.46	40.43	40.47
108	NYSE	QSR	Wed, May 20, 2015	41.30	41.56	40.80	41.07
107	NYSE	QSR	Tue, May 19, 2015	40.93	41.46	40.73	41.23
106	NYSE	QSR	Mon, May 18, 2015	42.38	42.38	40.65	40.82
105	NYSE	QSR	Fri, May 15, 2015	41.32	42.24	41.15	42.14
104	NYSE	QSR	Thu, May 14, 2015	41.15	41.76	41.01	41.60
103	NYSE	QSR	Wed, May 13, 2015	40.80	41.64	40.62	40.95
102	NYSE	QSR	Tue, May 12, 2015	40.74	40.98	40.50	40.63
101	NYSE	QSR	Mon, May 11, 2015	41.16	41.75	40.66	40.83
100	NYSE	QSR	Fri, May 8, 2015	41.49	41.74	40.78	41.16
99	NYSE	QSR	Thu, May 7, 2015	40.76	41.61	40.60	41.11
98	NYSE	QSR	Wed, May 6, 2015	41.22	41.43	40.25	40.70
97	NYSE	QSR	Tue, May 5, 2015	42.34	42.34	40.82	41.12
96	NYSE	QSR	Mon, May 4, 2015	41.48	42.38	41.47	42.15
95	NYSE	QSR	Fri, May 1, 2015	40.60	41.51	40.50	41.37
94	NYSE	QSR	Thu, Apr 30, 2015	41.90	42.02	40.73	40.78
93	NYSE	QSR	Wed, Apr 29, 2015	42.37	42.51	41.75	42.26
92	NYSE	QSR	Tue, Apr 28, 2015	40.88	43.26	40.76	42.42
91	NYSE	QSR	Mon, Apr 27, 2015	42.64	43.23	40.15	40.59
90	NYSE	QSR	Fri, Apr 24, 2015	41.38	41.80	40.64	41.57
89	NYSE	QSR	Thu, Apr 23, 2015	39.55	41.32	39.51	41.24
88	NYSE	QSR	Wed, Apr 22, 2015	38.81	39.82	37.78	39.36
87	NYSE	QSR	Tue, Apr 21, 2015	38.16	39.10	38.01	38.69
86	NYSE	QSR	Mon, Apr 20, 2015	38.59	38.95	38.01	38.15
85	NYSE	QSR	Fri, Apr 17, 2015	39.41	39.41	38.28	38.50
84	NYSE	QSR	Thu, Apr 16, 2015	38.82	39.78	38.73	39.30
83	NYSE	QSR	Wed, Apr 15, 2015	38.80	39.47	38.60	38.99
82	NYSE	QSR	Tue, Apr 14, 2015	39.12	39.38	38.81	38.97
81	NYSE	QSR	Mon, Apr 13, 2015	39.13	39.43	38.85	39.00
80	NYSE	QSR	Fri, Apr 10, 2015	38.58	39.07	38.32	38.98
79	NYSE	QSR	Thu, Apr 9, 2015	38.98	39.16	38.31	38.59
78	NYSE	QSR	Wed, Apr 8, 2015	39.15	39.43	38.70	38.88
77	NYSE	QSR	Tue, Apr 7, 2015	39.31	39.48	38.79	38.94
76	NYSE	QSR	Mon, Apr 6, 2015	38.92	39.31	38.64	39.21
75	NYSE	QSR	Thu, Apr 2, 2015	38.39	39.34	38.20	38.96
74	NYSE	QSR	Wed, Apr 1, 2015	38.45	38.90	37.04	38.38
73	NYSE	QSR	Tue, Mar 31, 2015	38.70	39.22	38.31	38.41
72	NYSE	QSR	Mon, Mar 30, 2015	38.73	39.20	38.51	39.12
71	NYSE	QSR	Fri, Mar 27, 2015	38.84	39.26	38.49	38.79
70	NYSE	QSR	Thu, Mar 26, 2015	38.98	39.35	38.54	38.68
69	NYSE	QSR	Wed, Mar 25, 2015	39.46	40.25	38.64	38.76
68	NYSE	QSR	Tue, Mar 24, 2015	38.67	39.41	38.67	39.30
67	NYSE	QSR	Mon, Mar 23, 2015	38.89	38.98	38.38	38.51
66	NYSE	QSR	Fri, Mar 20, 2015	40.26	40.67	38.79	38.97
65	NYSE	QSR	Thu, Mar 19, 2015	39.23	40.08	39.23	39.84
64	NYSE	QSR	Wed, Mar 18, 2015	39.67	39.80	38.74	39.65
63	NYSE	QSR	Tue, Mar 17, 2015	39.21	39.67	39.02	39.62
62	NYSE	QSR	Mon, Mar 16, 2015	39.20	39.65	38.70	39.45
61	NYSE	QSR	Fri, Mar 13, 2015	39.52	39.76	38.92	38.96
60	NYSE	QSR	Thu, Mar 12, 2015	39.71	39.91	39.30	39.69
59	NYSE	QSR	Wed, Mar 11, 2015	39.85	39.92	39.22	39.33
58	NYSE	QSR	Tue, Mar 10, 2015	40.11	40.41	39.65	39.74
57	NYSE	QSR	Mon, Mar 9, 2015	41.29	41.45	40.38	40.52
56	NYSE	QSR	Fri, Mar 6, 2015	41.96	42.59	40.69	41.15
55	NYSE	QSR	Thu, Mar 5, 2015	42.02	42.54	40.84	42.26
54	NYSE	QSR	Wed, Mar 4, 2015	43.22	43.74	42.47	42.54
53	NYSE	QSR	Tue, Mar 3, 2015	45.03	45.12	43.07	43.62
52	NYSE	QSR	Mon, Mar 2, 2015	44.32	45.10	44.13	44.67
51	NYSE	QSR	Fri, Feb 27, 2015	43.67	45.71	43.55	44.23
50	NYSE	QSR	Thu, Feb 26, 2015	43.13	43.64	42.77	43.48
49	NYSE	QSR	Wed, Feb 25, 2015	42.71	42.98	42.34	42.69
48	NYSE	QSR	Tue, Feb 24, 2015	41.65	43.35	41.45	42.33
47	NYSE	QSR	Mon, Feb 23, 2015	41.68	41.71	41.26	41.63
46	NYSE	QSR	Fri, Feb 20, 2015	40.89	41.92	40.67	41.59
45	NYSE	QSR	Thu, Feb 19, 2015	40.89	41.38	40.63	40.80
44	NYSE	QSR	Wed, Feb 18, 2015	42.26	42.41	40.87	40.97
43	NYSE	QSR	Tue, Feb 17, 2015	40.01	42.89	38.99	42.12
42	NYSE	QSR	Fri, Feb 13, 2015	39.27	40.04	38.66	38.74
41	NYSE	QSR	Thu, Feb 12, 2015	39.45	39.72	39.01	39.32
40	NYSE	QSR	Wed, Feb 11, 2015	39.12	39.54	38.69	39.02
39	NYSE	QSR	Tue, Feb 10, 2015	38.89	39.45	38.70	39.25
38	NYSE	QSR	Mon, Feb 9, 2015	38.92	39.05	38.24	38.39
37	NYSE	QSR	Fri, Feb 6, 2015	38.60	39.44	38.40	38.88
36	NYSE	QSR	Thu, Feb 5, 2015	38.44	38.69	38.09	38.41
35	NYSE	QSR	Wed, Feb 4, 2015	38.63	38.68	38.00	38.10
34	NYSE	QSR	Tue, Feb 3, 2015	38.68	38.73	38.26	38.68
33	NYSE	QSR	Mon, Feb 2, 2015	39.07	39.10	38.09	38.45
32	NYSE	QSR	Fri, Jan 30, 2015	38.75	39.06	38.50	38.68
31	NYSE	QSR	Thu, Jan 29, 2015	38.34	39.75	38.00	39.16
30	NYSE	QSR	Wed, Jan 28, 2015	39.43	39.59	38.20	38.33
29	NYSE	QSR	Tue, Jan 27, 2015	38.42	39.25	38.19	39.24
28	NYSE	QSR	Mon, Jan 26, 2015	39.60	40.19	38.80	38.85
27	NYSE	QSR	Fri, Jan 23, 2015	39.35	39.90	39.16	39.31
26	NYSE	QSR	Thu, Jan 22, 2015	38.92	39.64	38.00	39.20
25	NYSE	QSR	Wed, Jan 21, 2015	38.21	39.05	37.68	38.91
24	NYSE	QSR	Tue, Jan 20, 2015	38.81	39.36	38.25	38.28
23	NYSE	QSR	Fri, Jan 16, 2015	39.05	39.26	38.30	38.95
22	NYSE	QSR	Thu, Jan 15, 2015	41.12	41.39	39.22	39.35
21	NYSE	QSR	Wed, Jan 14, 2015	40.55	40.95	40.00	40.39
20	NYSE	QSR	Tue, Jan 13, 2015	40.68	41.15	40.07	40.26
19	NYSE	QSR	Mon, Jan 12, 2015	39.81	40.19	39.37	39.69
18	NYSE	QSR	Fri, Jan 9, 2015	40.70	40.74	39.96	39.96
17	NYSE	QSR	Thu, Jan 8, 2015	39.83	41.84	39.83	40.35
16	NYSE	QSR	Wed, Jan 7, 2015	39.06	40.60	38.45	39.33
15	NYSE	QSR	Tue, Jan 6, 2015	37.80	38.12	37.11	37.87
14	NYSE	QSR	Mon, Jan 5, 2015	38.21	38.45	37.15	37.80
13	NYSE	QSR	Fri, Jan 2, 2015	39.37	39.64	38.06	38.32
12	NYSE	QSR	Wed, Dec 31, 2014	38.95	39.11	38.58	39.04
11	NYSE	QSR	Tue, Dec 30, 2014	38.91	39.06	38.08	38.87
10	NYSE	QSR	Mon, Dec 29, 2014	39.38	39.39	38.70	38.88
9	NYSE	QSR	Fri, Dec 26, 2014	39.08	39.56	38.87	39.02
8	NYSE	QSR	Wed, Dec 24, 2014	39.42	39.60	38.78	39.29
7	NYSE	QSR	Tue, Dec 23, 2014	39.72	40.31	39.17	39.26
6	NYSE	QSR	Mon, Dec 22, 2014	41.04	42.98	39.62	39.68
5	NYSE	QSR	Fri, Dec 19, 2014	39.12	41.90	38.21	41.90
4	NYSE	QSR	Thu, Dec 18, 2014	37.11	38.69	36.86	38.17
3	NYSE	QSR	Wed, Dec 17, 2014	35.47	36.60	35.44	36.17
2	NYSE	QSR	Tue, Dec 16, 2014	35.41	35.75	35.35	35.46
1	NYSE	QSR	Mon, Dec 15, 2014	35.87	35.95	34.86	35.29
#	Exchange	Symbol	Date	Open	High	Low	Close

Restaurant Brands International Inc. Common Shares NYSE:QSR 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