Sphere 3D Corp NASDAQ:ANY Historical Prices

Below are the 2661 trading days of historical prices for ANY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2661	NASDAQ	ANY	Thu, Mar 21, 2024	1.58	1.59	1.58	1.59
2660	NASDAQ	ANY	Wed, Mar 20, 2024	1.36	1.54	1.33	1.53
2659	NASDAQ	ANY	Tue, Mar 19, 2024	1.42	1.43	1.33	1.36
2658	NASDAQ	ANY	Mon, Mar 18, 2024	1.44	1.46	1.37	1.43
2657	NASDAQ	ANY	Fri, Mar 15, 2024	1.31	1.46	1.31	1.45
2656	NASDAQ	ANY	Thu, Mar 14, 2024	1.58	1.59	1.36	1.38
2655	NASDAQ	ANY	Wed, Mar 13, 2024	1.67	1.71	1.58	1.61
2654	NASDAQ	ANY	Tue, Mar 12, 2024	1.76	1.76	1.62	1.62
2653	NASDAQ	ANY	Mon, Mar 11, 2024	1.92	1.93	1.73	1.74
2652	NASDAQ	ANY	Fri, Mar 8, 2024	1.72	1.95	1.72	1.90
2651	NASDAQ	ANY	Thu, Mar 7, 2024	1.75	1.78	1.69	1.71
2650	NASDAQ	ANY	Wed, Mar 6, 2024	1.74	1.84	1.70	1.75
2649	NASDAQ	ANY	Tue, Mar 5, 2024	1.84	1.86	1.70	1.71
2648	NASDAQ	ANY	Mon, Mar 4, 2024	1.96	2.02	1.82	1.86
2647	NASDAQ	ANY	Fri, Mar 1, 2024	1.97	2.07	1.83	2.02
2646	NASDAQ	ANY	Thu, Feb 29, 2024	2.18	2.21	1.89	1.93
2645	NASDAQ	ANY	Wed, Feb 28, 2024	2.37	2.43	2.10	2.13
2644	NASDAQ	ANY	Tue, Feb 27, 2024	2.60	2.60	2.18	2.30
2643	NASDAQ	ANY	Mon, Feb 26, 2024	2.12	2.46	2.12	2.43
2642	NASDAQ	ANY	Fri, Feb 23, 2024	2.21	2.21	2.07	2.12
2641	NASDAQ	ANY	Thu, Feb 22, 2024	2.12	2.29	2.08	2.29
2640	NASDAQ	ANY	Wed, Feb 21, 2024	2.07	2.12	2.02	2.07
2639	NASDAQ	ANY	Tue, Feb 20, 2024	2.31	2.31	2.01	2.12
2638	NASDAQ	ANY	Fri, Feb 16, 2024	2.28	2.37	2.20	2.23
2637	NASDAQ	ANY	Thu, Feb 15, 2024	2.53	2.68	2.21	2.28
2636	NASDAQ	ANY	Wed, Feb 14, 2024	2.48	2.61	2.30	2.54
2635	NASDAQ	ANY	Tue, Feb 13, 2024	2.29	2.38	2.15	2.20
2634	NASDAQ	ANY	Mon, Feb 12, 2024	2.41	2.73	2.35	2.58
2633	NASDAQ	ANY	Fri, Feb 9, 2024	2.50	2.60	2.25	2.41
2632	NASDAQ	ANY	Thu, Feb 8, 2024	2.23	2.40	2.23	2.38
2631	NASDAQ	ANY	Wed, Feb 7, 2024	2.14	2.20	2.01	2.14
2630	NASDAQ	ANY	Tue, Feb 6, 2024	1.84	2.18	1.83	2.14
2629	NASDAQ	ANY	Mon, Feb 5, 2024	1.98	2.00	1.83	1.86
2628	NASDAQ	ANY	Fri, Feb 2, 2024	2.05	2.08	1.92	1.95
2627	NASDAQ	ANY	Thu, Feb 1, 2024	2.07	2.15	1.96	2.05
2626	NASDAQ	ANY	Wed, Jan 31, 2024	2.09	2.26	2.01	2.10
2625	NASDAQ	ANY	Tue, Jan 30, 2024	2.42	2.44	2.19	2.21
2624	NASDAQ	ANY	Mon, Jan 29, 2024	2.28	2.54	2.13	2.42
2623	NASDAQ	ANY	Fri, Jan 26, 2024	1.90	2.29	1.87	2.26
2622	NASDAQ	ANY	Thu, Jan 25, 2024	1.80	1.84	1.73	1.80
2621	NASDAQ	ANY	Wed, Jan 24, 2024	1.93	2.02	1.78	1.82
2620	NASDAQ	ANY	Tue, Jan 23, 2024	1.82	1.93	1.71	1.89
2619	NASDAQ	ANY	Mon, Jan 22, 2024	1.75	1.97	1.74	1.93
2618	NASDAQ	ANY	Fri, Jan 19, 2024	1.80	1.92	1.66	1.85
2617	NASDAQ	ANY	Thu, Jan 18, 2024	1.92	1.99	1.70	1.77
2616	NASDAQ	ANY	Wed, Jan 17, 2024	1.90	1.93	1.76	1.93
2615	NASDAQ	ANY	Tue, Jan 16, 2024	1.90	2.05	1.76	1.93
2614	NASDAQ	ANY	Fri, Jan 12, 2024	2.34	2.34	1.93	1.93
2613	NASDAQ	ANY	Thu, Jan 11, 2024	3.04	3.22	2.31	2.39
2612	NASDAQ	ANY	Wed, Jan 10, 2024	2.55	3.04	2.55	2.75
2611	NASDAQ	ANY	Tue, Jan 9, 2024	2.84	2.93	2.63	2.65
2610	NASDAQ	ANY	Mon, Jan 8, 2024	2.83	3.06	2.48	2.95
2609	NASDAQ	ANY	Fri, Jan 5, 2024	2.76	2.86	2.59	2.62
2608	NASDAQ	ANY	Thu, Jan 4, 2024	3.01	3.12	2.83	2.86
2607	NASDAQ	ANY	Wed, Jan 3, 2024	3.01	3.43	2.85	3.01
2606	NASDAQ	ANY	Tue, Jan 2, 2024	3.83	3.91	3.23	3.34
2605	NASDAQ	ANY	Fri, Dec 29, 2023	3.49	3.81	3.25	3.32
2604	NASDAQ	ANY	Thu, Dec 28, 2023	3.67	3.77	3.21	3.30
2603	NASDAQ	ANY	Wed, Dec 27, 2023	3.21	4.09	3.20	4.01
2602	NASDAQ	ANY	Tue, Dec 26, 2023	2.82	3.11	2.77	3.06
2601	NASDAQ	ANY	Fri, Dec 22, 2023	2.59	3.24	2.46	2.93
2600	NASDAQ	ANY	Thu, Dec 21, 2023	2.60	2.78	2.27	2.56
2599	NASDAQ	ANY	Wed, Dec 20, 2023	2.25	2.85	2.16	2.57
2598	NASDAQ	ANY	Tue, Dec 19, 2023	1.59	2.03	1.59	1.95
2597	NASDAQ	ANY	Mon, Dec 18, 2023	1.36	1.62	1.32	1.57
2596	NASDAQ	ANY	Fri, Dec 15, 2023	1.40	1.50	1.34	1.42
2595	NASDAQ	ANY	Thu, Dec 14, 2023	1.45	1.65	1.38	1.47
2594	NASDAQ	ANY	Wed, Dec 13, 2023	1.16	1.47	1.05	1.42
2593	NASDAQ	ANY	Tue, Dec 12, 2023	1.24	1.25	1.14	1.15
2592	NASDAQ	ANY	Mon, Dec 11, 2023	1.27	1.38	1.11	1.15
2591	NASDAQ	ANY	Fri, Dec 8, 2023	1.59	1.70	1.42	1.54
2590	NASDAQ	ANY	Thu, Dec 7, 2023	1.55	1.83	1.50	1.55
2589	NASDAQ	ANY	Wed, Dec 6, 2023	1.65	1.85	1.51	1.66
2588	NASDAQ	ANY	Tue, Dec 5, 2023	1.07	1.79	1.05	1.74
2587	NASDAQ	ANY	Mon, Dec 4, 2023	1.01	1.07	0.82	1.07
2586	NASDAQ	ANY	Fri, Dec 1, 2023	0.62	1.09	0.57	0.80
2585	NASDAQ	ANY	Thu, Nov 30, 2023	0.71	0.72	0.62	0.63
2584	NASDAQ	ANY	Wed, Nov 29, 2023	0.74	0.77	0.70	0.71
2583	NASDAQ	ANY	Tue, Nov 28, 2023	0.78	0.78	0.70	0.74
2582	NASDAQ	ANY	Mon, Nov 27, 2023	0.77	0.80	0.75	0.77
2581	NASDAQ	ANY	Fri, Nov 24, 2023	0.80	0.81	0.76	0.80
2580	NASDAQ	ANY	Wed, Nov 22, 2023	0.86	0.86	0.75	0.76
2579	NASDAQ	ANY	Tue, Nov 21, 2023	0.88	0.90	0.82	0.84
2578	NASDAQ	ANY	Mon, Nov 20, 2023	0.93	0.94	0.85	0.91
2577	NASDAQ	ANY	Fri, Nov 17, 2023	0.96	0.98	0.89	0.93
2576	NASDAQ	ANY	Thu, Nov 16, 2023	0.94	1.00	0.94	0.96
2575	NASDAQ	ANY	Wed, Nov 15, 2023	0.95	1.02	0.94	0.99
2574	NASDAQ	ANY	Tue, Nov 14, 2023	1.00	1.00	0.91	0.95
2573	NASDAQ	ANY	Mon, Nov 13, 2023	0.97	1.01	0.95	0.96
2572	NASDAQ	ANY	Fri, Nov 10, 2023	1.01	1.03	0.95	0.98
2571	NASDAQ	ANY	Thu, Nov 9, 2023	1.10	1.17	0.98	0.98
2570	NASDAQ	ANY	Wed, Nov 8, 2023	1.06	1.07	0.97	1.00
2569	NASDAQ	ANY	Tue, Nov 7, 2023	0.96	1.05	0.94	1.03
2568	NASDAQ	ANY	Mon, Nov 6, 2023	1.06	1.06	0.96	0.96
2567	NASDAQ	ANY	Fri, Nov 3, 2023	0.99	1.07	0.99	1.01
2566	NASDAQ	ANY	Thu, Nov 2, 2023	0.95	1.02	0.95	1.00
2565	NASDAQ	ANY	Wed, Nov 1, 2023	1.05	1.05	0.92	0.93
2564	NASDAQ	ANY	Tue, Oct 31, 2023	1.00	1.05	0.99	1.00
2563	NASDAQ	ANY	Mon, Oct 30, 2023	1.03	1.08	1.00	1.02
2562	NASDAQ	ANY	Fri, Oct 27, 2023	1.10	1.16	1.01	1.03
2561	NASDAQ	ANY	Thu, Oct 26, 2023	1.24	1.26	1.10	1.10
2560	NASDAQ	ANY	Wed, Oct 25, 2023	1.35	1.36	1.18	1.21
2559	NASDAQ	ANY	Tue, Oct 24, 2023	1.55	1.60	1.27	1.35
2558	NASDAQ	ANY	Mon, Oct 23, 2023	1.22	1.42	1.19	1.41
2557	NASDAQ	ANY	Fri, Oct 20, 2023	1.19	1.25	1.18	1.21
2556	NASDAQ	ANY	Thu, Oct 19, 2023	1.23	1.26	1.21	1.21
2555	NASDAQ	ANY	Wed, Oct 18, 2023	1.32	1.32	1.25	1.26
2554	NASDAQ	ANY	Tue, Oct 17, 2023	1.29	1.35	1.25	1.30
2553	NASDAQ	ANY	Mon, Oct 16, 2023	1.23	1.28	1.19	1.28
2552	NASDAQ	ANY	Fri, Oct 13, 2023	1.21	1.22	1.14	1.16
2551	NASDAQ	ANY	Thu, Oct 12, 2023	1.25	1.25	1.20	1.25
2550	NASDAQ	ANY	Wed, Oct 11, 2023	1.26	1.26	1.20	1.23
2549	NASDAQ	ANY	Tue, Oct 10, 2023	1.22	1.30	1.22	1.23
2548	NASDAQ	ANY	Mon, Oct 9, 2023	1.29	1.29	1.18	1.22
2547	NASDAQ	ANY	Fri, Oct 6, 2023	1.18	1.32	1.16	1.25
2546	NASDAQ	ANY	Thu, Oct 5, 2023	1.17	1.21	1.15	1.17
2545	NASDAQ	ANY	Wed, Oct 4, 2023	1.25	1.25	1.12	1.20
2544	NASDAQ	ANY	Tue, Oct 3, 2023	1.31	1.31	1.22	1.24
2543	NASDAQ	ANY	Mon, Oct 2, 2023	1.42	1.44	1.30	1.32
2542	NASDAQ	ANY	Fri, Sep 29, 2023	1.36	1.38	1.32	1.33
2541	NASDAQ	ANY	Thu, Sep 28, 2023	1.38	1.42	1.29	1.34
2540	NASDAQ	ANY	Wed, Sep 27, 2023	1.42	1.43	1.34	1.40
2539	NASDAQ	ANY	Tue, Sep 26, 2023	1.40	1.43	1.36	1.36
2538	NASDAQ	ANY	Mon, Sep 25, 2023	1.31	1.41	1.31	1.35
2537	NASDAQ	ANY	Fri, Sep 22, 2023	1.33	1.40	1.32	1.33
2536	NASDAQ	ANY	Thu, Sep 21, 2023	1.33	1.36	1.31	1.35
2535	NASDAQ	ANY	Wed, Sep 20, 2023	1.35	1.38	1.31	1.34
2534	NASDAQ	ANY	Tue, Sep 19, 2023	1.41	1.42	1.28	1.35
2533	NASDAQ	ANY	Mon, Sep 18, 2023	1.43	1.44	1.38	1.38
2532	NASDAQ	ANY	Fri, Sep 15, 2023	1.40	1.45	1.37	1.37
2531	NASDAQ	ANY	Thu, Sep 14, 2023	1.38	1.48	1.38	1.40
2530	NASDAQ	ANY	Wed, Sep 13, 2023	1.50	1.52	1.42	1.42
2529	NASDAQ	ANY	Tue, Sep 12, 2023	1.54	1.62	1.48	1.49
2528	NASDAQ	ANY	Mon, Sep 11, 2023	1.46	1.46	1.46	1.46
2527	NASDAQ	ANY	Fri, Sep 8, 2023	1.54	1.54	1.45	1.49
2526	NASDAQ	ANY	Thu, Sep 7, 2023	1.52	1.54	1.48	1.50
2525	NASDAQ	ANY	Wed, Sep 6, 2023	1.51	1.59	1.47	1.55
2524	NASDAQ	ANY	Tue, Sep 5, 2023	1.43	1.56	1.43	1.56
2523	NASDAQ	ANY	Fri, Sep 1, 2023	1.43	1.50	1.43	1.47
2522	NASDAQ	ANY	Thu, Aug 31, 2023	1.56	1.56	1.41	1.45
2521	NASDAQ	ANY	Wed, Aug 30, 2023	1.62	1.62	1.49	1.50
2520	NASDAQ	ANY	Tue, Aug 29, 2023	1.39	1.74	1.38	1.64
2519	NASDAQ	ANY	Mon, Aug 28, 2023	1.50	1.51	1.38	1.41
2518	NASDAQ	ANY	Fri, Aug 25, 2023	1.41	1.48	1.38	1.44
2517	NASDAQ	ANY	Thu, Aug 24, 2023	1.56	1.56	1.40	1.43
2516	NASDAQ	ANY	Wed, Aug 23, 2023	1.32	1.50	1.30	1.49
2515	NASDAQ	ANY	Tue, Aug 22, 2023	1.44	1.47	1.26	1.29
2514	NASDAQ	ANY	Mon, Aug 21, 2023	1.50	1.54	1.39	1.41
2513	NASDAQ	ANY	Fri, Aug 18, 2023	1.53	1.61	1.50	1.50
2512	NASDAQ	ANY	Thu, Aug 17, 2023	1.83	1.88	1.59	1.63
2511	NASDAQ	ANY	Wed, Aug 16, 2023	2.01	2.01	1.88	1.91
2510	NASDAQ	ANY	Tue, Aug 15, 2023	2.16	2.16	1.95	1.98
2509	NASDAQ	ANY	Mon, Aug 14, 2023	2.18	2.18	2.01	2.09
2508	NASDAQ	ANY	Fri, Aug 11, 2023	2.06	2.12	2.00	2.05
2507	NASDAQ	ANY	Thu, Aug 10, 2023	2.15	2.15	1.95	1.99
2506	NASDAQ	ANY	Wed, Aug 9, 2023	2.29	2.29	2.02	2.05
2505	NASDAQ	ANY	Tue, Aug 8, 2023	2.16	2.24	2.10	2.24
2504	NASDAQ	ANY	Mon, Aug 7, 2023	2.10	2.14	2.00	2.14
2503	NASDAQ	ANY	Fri, Aug 4, 2023	2.12	2.19	2.05	2.09
2502	NASDAQ	ANY	Thu, Aug 3, 2023	2.26	2.26	2.12	2.14
2501	NASDAQ	ANY	Wed, Aug 2, 2023	2.43	2.43	2.21	2.25
2500	NASDAQ	ANY	Tue, Aug 1, 2023	2.42	2.43	2.37	2.40
2499	NASDAQ	ANY	Mon, Jul 31, 2023	2.41	2.48	2.40	2.45
2498	NASDAQ	ANY	Fri, Jul 28, 2023	2.43	2.46	2.40	2.42
2497	NASDAQ	ANY	Thu, Jul 27, 2023	2.45	2.45	2.36	2.38
2496	NASDAQ	ANY	Wed, Jul 26, 2023	2.33	2.43	2.26	2.37
2495	NASDAQ	ANY	Tue, Jul 25, 2023	2.33	2.45	2.32	2.33
2494	NASDAQ	ANY	Mon, Jul 24, 2023	2.48	2.55	2.35	2.38
2493	NASDAQ	ANY	Fri, Jul 21, 2023	2.56	2.68	2.47	2.55
2492	NASDAQ	ANY	Thu, Jul 20, 2023	2.60	2.62	2.47	2.58
2491	NASDAQ	ANY	Wed, Jul 19, 2023	2.55	2.60	2.46	2.56
2490	NASDAQ	ANY	Tue, Jul 18, 2023	2.60	2.63	2.44	2.50
2489	NASDAQ	ANY	Mon, Jul 17, 2023	2.62	2.74	2.54	2.61
2488	NASDAQ	ANY	Fri, Jul 14, 2023	2.99	2.99	2.56	2.65
2487	NASDAQ	ANY	Thu, Jul 13, 2023	2.69	2.98	2.60	2.96
2486	NASDAQ	ANY	Wed, Jul 12, 2023	2.72	2.72	2.53	2.62
2485	NASDAQ	ANY	Tue, Jul 11, 2023	2.41	2.63	2.40	2.61
2484	NASDAQ	ANY	Mon, Jul 10, 2023	2.33	2.43	2.21	2.42
2483	NASDAQ	ANY	Fri, Jul 7, 2023	2.27	2.48	2.25	2.30
2482	NASDAQ	ANY	Thu, Jul 6, 2023	2.26	2.29	2.15	2.27
2481	NASDAQ	ANY	Wed, Jul 5, 2023	2.14	2.30	2.11	2.24
2480	NASDAQ	ANY	Mon, Jul 3, 2023	1.92	2.20	1.92	2.15
2479	NASDAQ	ANY	Fri, Jun 30, 2023	1.96	1.99	1.91	1.94
2478	NASDAQ	ANY	Thu, Jun 29, 2023	2.02	2.07	1.76	2.00
2477	NASDAQ	ANY	Wed, Jun 28, 2023	2.21	2.21	2.09	2.12
2476	NASDAQ	ANY	Tue, Jun 27, 2023	2.23	2.24	2.14	2.15
2475	NASDAQ	ANY	Mon, Jun 26, 2023	2.31	2.35	2.11	2.11
2474	NASDAQ	ANY	Fri, Jun 23, 2023	2.14	2.46	2.04	2.37
2473	NASDAQ	ANY	Thu, Jun 22, 2023	2.28	2.28	2.09	2.14
2472	NASDAQ	ANY	Wed, Jun 21, 2023	2.24	2.42	2.19	2.23
2471	NASDAQ	ANY	Tue, Jun 20, 2023	2.04	2.17	1.99	2.07
2470	NASDAQ	ANY	Fri, Jun 16, 2023	1.99	2.09	1.92	1.97
2469	NASDAQ	ANY	Thu, Jun 15, 2023	2.17	2.17	1.97	2.00
2468	NASDAQ	ANY	Wed, Jun 14, 2023	2.13	2.24	2.03	2.03
2467	NASDAQ	ANY	Tue, Jun 13, 2023	2.14	2.19	2.07	2.10
2466	NASDAQ	ANY	Mon, Jun 12, 2023	2.10	2.17	2.08	2.09
2465	NASDAQ	ANY	Fri, Jun 9, 2023	2.10	2.23	2.03	2.13
2464	NASDAQ	ANY	Thu, Jun 8, 2023	2.14	2.23	2.07	2.10
2463	NASDAQ	ANY	Wed, Jun 7, 2023	2.17	2.24	2.14	2.15
2462	NASDAQ	ANY	Tue, Jun 6, 2023	2.11	2.27	2.07	2.21
2461	NASDAQ	ANY	Mon, Jun 5, 2023	2.27	2.38	2.17	2.17
2460	NASDAQ	ANY	Fri, Jun 2, 2023	2.13	2.28	2.05	2.28
2459	NASDAQ	ANY	Thu, Jun 1, 2023	2.13	2.17	2.07	2.14
2458	NASDAQ	ANY	Wed, May 31, 2023	2.11	2.20	2.03	2.17
2457	NASDAQ	ANY	Tue, May 30, 2023	2.13	2.23	2.12	2.20
2456	NASDAQ	ANY	Fri, May 26, 2023	2.10	2.24	2.10	2.14
2455	NASDAQ	ANY	Thu, May 25, 2023	2.17	2.24	2.08	2.10
2454	NASDAQ	ANY	Wed, May 24, 2023	2.29	2.29	2.14	2.22
2453	NASDAQ	ANY	Tue, May 23, 2023	2.36	2.43	2.25	2.29
2452	NASDAQ	ANY	Mon, May 22, 2023	2.17	2.36	2.17	2.33
2451	NASDAQ	ANY	Fri, May 19, 2023	2.31	2.38	2.17	2.21
2450	NASDAQ	ANY	Thu, May 18, 2023	2.44	2.44	2.31	2.38
2449	NASDAQ	ANY	Wed, May 17, 2023	2.38	2.45	2.28	2.42
2448	NASDAQ	ANY	Tue, May 16, 2023	2.53	2.53	2.29	2.34
2447	NASDAQ	ANY	Mon, May 15, 2023	2.68	2.72	2.45	2.51
2446	NASDAQ	ANY	Fri, May 12, 2023	2.77	2.84	2.67	2.75
2445	NASDAQ	ANY	Thu, May 11, 2023	2.98	2.98	2.79	2.86
2444	NASDAQ	ANY	Wed, May 10, 2023	3.14	3.15	2.80	2.97
2443	NASDAQ	ANY	Tue, May 9, 2023	2.81	3.01	2.80	3.01
2442	NASDAQ	ANY	Mon, May 8, 2023	2.87	3.08	2.83	2.87
2441	NASDAQ	ANY	Fri, May 5, 2023	2.85	3.01	2.80	2.99
2440	NASDAQ	ANY	Thu, May 4, 2023	3.01	3.36	2.87	2.91
2439	NASDAQ	ANY	Wed, May 3, 2023	3.06	3.09	2.87	2.94
2438	NASDAQ	ANY	Tue, May 2, 2023	2.90	3.15	2.73	3.09
2437	NASDAQ	ANY	Mon, May 1, 2023	3.08	3.08	2.87	2.98
2436	NASDAQ	ANY	Fri, Apr 28, 2023	3.27	3.27	3.09	3.15
2435	NASDAQ	ANY	Thu, Apr 27, 2023	3.15	3.29	3.09	3.28
2434	NASDAQ	ANY	Wed, Apr 26, 2023	3.04	3.36	3.04	3.08
2433	NASDAQ	ANY	Tue, Apr 25, 2023	2.91	3.00	2.84	3.00
2432	NASDAQ	ANY	Mon, Apr 24, 2023	2.88	3.02	2.80	2.96
2431	NASDAQ	ANY	Fri, Apr 21, 2023	2.84	3.08	2.81	2.94
2430	NASDAQ	ANY	Thu, Apr 20, 2023	3.10	3.22	2.81	2.99
2429	NASDAQ	ANY	Wed, Apr 19, 2023	3.13	3.41	3.08	3.10
2428	NASDAQ	ANY	Tue, Apr 18, 2023	3.15	3.50	3.13	3.24
2427	NASDAQ	ANY	Mon, Apr 17, 2023	2.94	3.15	2.78	2.98
2426	NASDAQ	ANY	Fri, Apr 14, 2023	3.01	3.36	2.95	3.04
2425	NASDAQ	ANY	Thu, Apr 13, 2023	2.49	3.00	2.39	2.82
2424	NASDAQ	ANY	Wed, Apr 12, 2023	2.49	2.55	2.41	2.49
2423	NASDAQ	ANY	Tue, Apr 11, 2023	2.35	2.54	2.35	2.46
2422	NASDAQ	ANY	Mon, Apr 10, 2023	2.49	2.52	2.28	2.35
2421	NASDAQ	ANY	Thu, Apr 6, 2023	2.37	2.49	2.36	2.47
2420	NASDAQ	ANY	Wed, Apr 5, 2023	2.52	2.52	2.31	2.44
2419	NASDAQ	ANY	Tue, Apr 4, 2023	2.49	2.52	2.40	2.49
2418	NASDAQ	ANY	Mon, Apr 3, 2023	2.46	2.52	2.43	2.45
2417	NASDAQ	ANY	Fri, Mar 31, 2023	2.32	2.56	2.32	2.46
2416	NASDAQ	ANY	Thu, Mar 30, 2023	2.38	2.48	2.38	2.40
2415	NASDAQ	ANY	Wed, Mar 29, 2023	2.40	2.45	2.24	2.38
2414	NASDAQ	ANY	Tue, Mar 28, 2023	2.31	2.35	2.19	2.29
2413	NASDAQ	ANY	Mon, Mar 27, 2023	2.45	2.52	2.21	2.38
2412	NASDAQ	ANY	Fri, Mar 24, 2023	2.39	2.55	2.20	2.44
2411	NASDAQ	ANY	Thu, Mar 23, 2023	2.52	2.59	2.42	2.48
2410	NASDAQ	ANY	Wed, Mar 22, 2023	2.45	2.66	2.32	2.42
2409	NASDAQ	ANY	Tue, Mar 21, 2023	2.26	2.57	2.19	2.51
2408	NASDAQ	ANY	Mon, Mar 20, 2023	2.45	2.45	2.21	2.25
2407	NASDAQ	ANY	Fri, Mar 17, 2023	2.31	2.32	2.17	2.31
2406	NASDAQ	ANY	Thu, Mar 16, 2023	2.16	2.20	2.08	2.17
2405	NASDAQ	ANY	Wed, Mar 15, 2023	2.08	2.19	1.98	2.12
2404	NASDAQ	ANY	Tue, Mar 14, 2023	2.35	2.43	2.10	2.17
2403	NASDAQ	ANY	Mon, Mar 13, 2023	2.03	2.37	2.03	2.19
2402	NASDAQ	ANY	Fri, Mar 10, 2023	2.15	2.17	1.86	1.97
2401	NASDAQ	ANY	Thu, Mar 9, 2023	2.17	2.34	2.14	2.18
2400	NASDAQ	ANY	Wed, Mar 8, 2023	2.38	2.45	2.12	2.17
2399	NASDAQ	ANY	Tue, Mar 7, 2023	2.57	2.59	2.32	2.34
2398	NASDAQ	ANY	Mon, Mar 6, 2023	2.60	2.66	2.42	2.45
2397	NASDAQ	ANY	Fri, Mar 3, 2023	2.65	2.78	2.54	2.63
2396	NASDAQ	ANY	Thu, Mar 2, 2023	2.80	2.84	2.59	2.65
2395	NASDAQ	ANY	Wed, Mar 1, 2023	2.97	2.97	2.82	2.89
2394	NASDAQ	ANY	Tue, Feb 28, 2023	2.94	3.00	2.84	2.95
2393	NASDAQ	ANY	Mon, Feb 27, 2023	3.01	3.19	2.81	2.87
2392	NASDAQ	ANY	Fri, Feb 24, 2023	3.08	3.19	2.84	3.00
2391	NASDAQ	ANY	Thu, Feb 23, 2023	3.11	3.16	2.91	3.08
2390	NASDAQ	ANY	Wed, Feb 22, 2023	3.08	3.08	2.80	3.07
2389	NASDAQ	ANY	Tue, Feb 21, 2023	3.22	3.42	2.87	2.99
2388	NASDAQ	ANY	Fri, Feb 17, 2023	3.22	3.57	3.15	3.36
2387	NASDAQ	ANY	Thu, Feb 16, 2023	3.29	3.61	3.15	3.29
2386	NASDAQ	ANY	Wed, Feb 15, 2023	2.87	3.36	2.87	3.33
2385	NASDAQ	ANY	Tue, Feb 14, 2023	2.63	2.94	2.58	2.94
2384	NASDAQ	ANY	Mon, Feb 13, 2023	2.54	2.66	2.52	2.60
2383	NASDAQ	ANY	Fri, Feb 10, 2023	2.80	2.80	2.45	2.62
2382	NASDAQ	ANY	Thu, Feb 9, 2023	2.94	3.01	2.73	2.79
2381	NASDAQ	ANY	Wed, Feb 8, 2023	3.02	3.08	2.83	2.94
2380	NASDAQ	ANY	Tue, Feb 7, 2023	3.13	3.13	2.87	3.04
2379	NASDAQ	ANY	Mon, Feb 6, 2023	2.81	3.22	2.81	3.07
2378	NASDAQ	ANY	Fri, Feb 3, 2023	2.80	3.04	2.80	2.90
2377	NASDAQ	ANY	Thu, Feb 2, 2023	2.80	3.05	2.63	2.85
2376	NASDAQ	ANY	Wed, Feb 1, 2023	2.76	2.81	2.49	2.67
2375	NASDAQ	ANY	Tue, Jan 31, 2023	2.70	2.87	2.66	2.66
2374	NASDAQ	ANY	Mon, Jan 30, 2023	2.98	2.99	2.70	2.70
2373	NASDAQ	ANY	Fri, Jan 27, 2023	2.80	3.01	2.72	2.92
2372	NASDAQ	ANY	Thu, Jan 26, 2023	2.94	3.14	2.77	2.86
2371	NASDAQ	ANY	Wed, Jan 25, 2023	2.92	3.05	2.60	2.89
2370	NASDAQ	ANY	Tue, Jan 24, 2023	2.94	3.10	2.84	2.93
2369	NASDAQ	ANY	Mon, Jan 23, 2023	3.15	3.15	2.80	2.95
2368	NASDAQ	ANY	Fri, Jan 20, 2023	2.80	3.15	2.77	3.14
2367	NASDAQ	ANY	Thu, Jan 19, 2023	2.57	2.87	2.53	2.79
2366	NASDAQ	ANY	Wed, Jan 18, 2023	3.22	3.22	2.53	2.59
2365	NASDAQ	ANY	Tue, Jan 17, 2023	3.15	3.52	3.05	3.20
2364	NASDAQ	ANY	Fri, Jan 13, 2023	2.87	3.50	2.80	2.98
2363	NASDAQ	ANY	Thu, Jan 12, 2023	2.38	3.11	2.11	2.98
2362	NASDAQ	ANY	Wed, Jan 11, 2023	2.45	2.49	2.14	2.29
2361	NASDAQ	ANY	Tue, Jan 10, 2023	2.06	2.73	1.96	2.32
2360	NASDAQ	ANY	Mon, Jan 9, 2023	1.89	2.20	1.89	1.99
2359	NASDAQ	ANY	Fri, Jan 6, 2023	1.93	1.96	1.81	1.87
2358	NASDAQ	ANY	Thu, Jan 5, 2023	2.07	2.07	1.87	1.89
2357	NASDAQ	ANY	Wed, Jan 4, 2023	1.96	2.23	1.89	2.06
2356	NASDAQ	ANY	Tue, Jan 3, 2023	1.89	2.03	1.84	1.96
2355	NASDAQ	ANY	Fri, Dec 30, 2022	1.88	2.00	1.76	1.93
2354	NASDAQ	ANY	Thu, Dec 29, 2022	1.89	2.07	1.82	1.96
2353	NASDAQ	ANY	Wed, Dec 28, 2022	1.90	1.96	1.62	1.93
2352	NASDAQ	ANY	Tue, Dec 27, 2022	2.03	2.10	1.95	1.95
2351	NASDAQ	ANY	Fri, Dec 23, 2022	1.97	2.24	1.97	2.10
2350	NASDAQ	ANY	Thu, Dec 22, 2022	2.17	2.24	1.76	2.00
2349	NASDAQ	ANY	Wed, Dec 21, 2022	2.22	2.31	2.14	2.19
2348	NASDAQ	ANY	Tue, Dec 20, 2022	2.35	2.42	2.13	2.17
2347	NASDAQ	ANY	Mon, Dec 19, 2022	2.51	2.52	2.38	2.42
2346	NASDAQ	ANY	Fri, Dec 16, 2022	2.24	2.52	2.24	2.45
2345	NASDAQ	ANY	Thu, Dec 15, 2022	2.52	2.59	2.46	2.51
2344	NASDAQ	ANY	Wed, Dec 14, 2022	2.39	2.59	2.31	2.55
2343	NASDAQ	ANY	Tue, Dec 13, 2022	2.52	2.58	2.38	2.45
2342	NASDAQ	ANY	Mon, Dec 12, 2022	2.24	2.52	2.11	2.47
2341	NASDAQ	ANY	Fri, Dec 9, 2022	1.92	2.38	1.92	2.24
2340	NASDAQ	ANY	Thu, Dec 8, 2022	1.86	1.96	1.82	1.96
2339	NASDAQ	ANY	Wed, Dec 7, 2022	1.92	1.96	1.82	1.86
2338	NASDAQ	ANY	Tue, Dec 6, 2022	2.11	2.26	1.89	1.96
2337	NASDAQ	ANY	Mon, Dec 5, 2022	2.17	2.24	2.11	2.12
2336	NASDAQ	ANY	Fri, Dec 2, 2022	2.19	2.38	2.13	2.17
2335	NASDAQ	ANY	Thu, Dec 1, 2022	2.24	2.36	2.17	2.21
2334	NASDAQ	ANY	Wed, Nov 30, 2022	2.34	2.41	2.11	2.30
2333	NASDAQ	ANY	Tue, Nov 29, 2022	2.31	2.45	2.25	2.32
2332	NASDAQ	ANY	Mon, Nov 28, 2022	2.35	2.45	2.17	2.23
2331	NASDAQ	ANY	Fri, Nov 25, 2022	2.45	2.50	2.31	2.42
2330	NASDAQ	ANY	Wed, Nov 23, 2022	2.40	2.50	2.17	2.43
2329	NASDAQ	ANY	Tue, Nov 22, 2022	2.38	2.45	2.28	2.40
2328	NASDAQ	ANY	Mon, Nov 21, 2022	2.31	2.51	2.24	2.38
2327	NASDAQ	ANY	Fri, Nov 18, 2022	2.59	2.66	2.38	2.41
2326	NASDAQ	ANY	Thu, Nov 17, 2022	2.59	2.65	2.59	2.59
2325	NASDAQ	ANY	Wed, Nov 16, 2022	2.80	2.83	2.55	2.59
2324	NASDAQ	ANY	Tue, Nov 15, 2022	3.01	3.01	2.53	2.73
2323	NASDAQ	ANY	Mon, Nov 14, 2022	2.93	3.02	2.73	2.76
2322	NASDAQ	ANY	Fri, Nov 11, 2022	2.80	3.08	2.67	2.91
2321	NASDAQ	ANY	Thu, Nov 10, 2022	2.71	2.83	2.66	2.80
2320	NASDAQ	ANY	Wed, Nov 9, 2022	2.73	2.80	2.59	2.59
2319	NASDAQ	ANY	Tue, Nov 8, 2022	2.86	3.01	2.77	2.80
2318	NASDAQ	ANY	Mon, Nov 7, 2022	3.16	3.16	2.90	2.95
2317	NASDAQ	ANY	Fri, Nov 4, 2022	3.15	3.15	3.01	3.14
2316	NASDAQ	ANY	Thu, Nov 3, 2022	3.01	3.15	2.94	3.12
2315	NASDAQ	ANY	Wed, Nov 2, 2022	3.13	3.15	2.95	2.98
2314	NASDAQ	ANY	Tue, Nov 1, 2022	3.31	3.32	3.09	3.10
2313	NASDAQ	ANY	Mon, Oct 31, 2022	3.08	3.33	3.08	3.16
2312	NASDAQ	ANY	Fri, Oct 28, 2022	3.08	3.36	3.08	3.16
2311	NASDAQ	ANY	Thu, Oct 27, 2022	3.43	3.43	3.15	3.17
2310	NASDAQ	ANY	Wed, Oct 26, 2022	3.15	3.48	3.15	3.29
2309	NASDAQ	ANY	Tue, Oct 25, 2022	3.13	3.49	3.03	3.15
2308	NASDAQ	ANY	Mon, Oct 24, 2022	3.08	3.15	2.97	3.06
2307	NASDAQ	ANY	Fri, Oct 21, 2022	2.81	3.07	2.70	3.04
2306	NASDAQ	ANY	Thu, Oct 20, 2022	2.80	2.83	2.67	2.81
2305	NASDAQ	ANY	Wed, Oct 19, 2022	2.87	2.87	2.66	2.67
2304	NASDAQ	ANY	Tue, Oct 18, 2022	2.80	2.87	2.72	2.80
2303	NASDAQ	ANY	Mon, Oct 17, 2022	2.73	2.88	2.72	2.73
2302	NASDAQ	ANY	Fri, Oct 14, 2022	2.86	2.91	2.66	2.73
2301	NASDAQ	ANY	Thu, Oct 13, 2022	2.52	2.92	2.47	2.86
2300	NASDAQ	ANY	Wed, Oct 12, 2022	2.73	2.80	2.73	2.73
2299	NASDAQ	ANY	Tue, Oct 11, 2022	2.80	2.95	2.67	2.77
2298	NASDAQ	ANY	Mon, Oct 10, 2022	3.01	3.01	2.81	2.94
2297	NASDAQ	ANY	Fri, Oct 7, 2022	3.18	3.21	2.98	2.98
2296	NASDAQ	ANY	Thu, Oct 6, 2022	3.15	3.42	3.09	3.21
2295	NASDAQ	ANY	Wed, Oct 5, 2022	3.36	3.43	2.95	3.11
2294	NASDAQ	ANY	Tue, Oct 4, 2022	3.22	3.58	3.15	3.29
2293	NASDAQ	ANY	Mon, Oct 3, 2022	3.15	3.19	3.08	3.08
2292	NASDAQ	ANY	Fri, Sep 30, 2022	3.08	3.22	3.08	3.09
2291	NASDAQ	ANY	Thu, Sep 29, 2022	3.19	3.25	3.08	3.10
2290	NASDAQ	ANY	Wed, Sep 28, 2022	3.21	3.34	3.14	3.26
2289	NASDAQ	ANY	Tue, Sep 27, 2022	3.28	3.46	3.15	3.18
2288	NASDAQ	ANY	Mon, Sep 26, 2022	3.37	3.49	3.08	3.21
2287	NASDAQ	ANY	Fri, Sep 23, 2022	3.50	3.56	3.37	3.47
2286	NASDAQ	ANY	Thu, Sep 22, 2022	3.86	3.99	3.71	3.78
2285	NASDAQ	ANY	Wed, Sep 21, 2022	3.92	4.06	3.81	3.91
2284	NASDAQ	ANY	Tue, Sep 20, 2022	4.20	4.21	3.85	3.91
2283	NASDAQ	ANY	Mon, Sep 19, 2022	4.14	4.14	3.85	4.09
2282	NASDAQ	ANY	Fri, Sep 16, 2022	4.41	4.41	3.99	4.13
2281	NASDAQ	ANY	Thu, Sep 15, 2022	4.27	4.34	4.17	4.26
2280	NASDAQ	ANY	Wed, Sep 14, 2022	4.40	4.41	4.31	4.33
2279	NASDAQ	ANY	Tue, Sep 13, 2022	4.55	4.55	4.14	4.32
2278	NASDAQ	ANY	Mon, Sep 12, 2022	4.83	4.83	4.55	4.68
2277	NASDAQ	ANY	Fri, Sep 9, 2022	4.62	4.69	4.37	4.62
2276	NASDAQ	ANY	Thu, Sep 8, 2022	3.92	4.19	3.92	4.15
2275	NASDAQ	ANY	Wed, Sep 7, 2022	4.05	4.05	3.79	4.00
2274	NASDAQ	ANY	Tue, Sep 6, 2022	4.41	4.41	3.87	3.94
2273	NASDAQ	ANY	Fri, Sep 2, 2022	4.20	4.27	3.99	4.18
2272	NASDAQ	ANY	Thu, Sep 1, 2022	4.40	4.45	4.17	4.20
2271	NASDAQ	ANY	Wed, Aug 31, 2022	4.40	4.62	4.35	4.44
2270	NASDAQ	ANY	Tue, Aug 30, 2022	4.38	4.66	4.28	4.32
2269	NASDAQ	ANY	Mon, Aug 29, 2022	4.32	4.61	4.31	4.44
2268	NASDAQ	ANY	Fri, Aug 26, 2022	4.62	4.90	4.45	4.50
2267	NASDAQ	ANY	Thu, Aug 25, 2022	4.69	4.83	4.50	4.77
2266	NASDAQ	ANY	Wed, Aug 24, 2022	4.69	4.69	4.41	4.55
2265	NASDAQ	ANY	Tue, Aug 23, 2022	4.62	4.76	4.50	4.59
2264	NASDAQ	ANY	Mon, Aug 22, 2022	4.83	4.83	4.55	4.55
2263	NASDAQ	ANY	Fri, Aug 19, 2022	5.03	5.03	4.55	4.97
2262	NASDAQ	ANY	Thu, Aug 18, 2022	5.39	5.51	5.17	5.25
2261	NASDAQ	ANY	Wed, Aug 17, 2022	5.81	5.85	5.25	5.33
2260	NASDAQ	ANY	Tue, Aug 16, 2022	6.02	6.30	5.74	5.85
2259	NASDAQ	ANY	Mon, Aug 15, 2022	5.53	6.15	5.33	6.02
2258	NASDAQ	ANY	Fri, Aug 12, 2022	5.60	5.60	5.31	5.53
2257	NASDAQ	ANY	Thu, Aug 11, 2022	5.60	5.84	5.32	5.49
2256	NASDAQ	ANY	Wed, Aug 10, 2022	5.29	5.32	5.11	5.29
2255	NASDAQ	ANY	Tue, Aug 9, 2022	5.18	5.18	4.97	5.11
2254	NASDAQ	ANY	Mon, Aug 8, 2022	5.25	5.79	5.07	5.07
2253	NASDAQ	ANY	Fri, Aug 5, 2022	4.83	5.11	4.77	4.99
2252	NASDAQ	ANY	Thu, Aug 4, 2022	4.84	5.25	4.76	4.96
2251	NASDAQ	ANY	Wed, Aug 3, 2022	4.83	4.89	4.62	4.88
2250	NASDAQ	ANY	Tue, Aug 2, 2022	4.34	4.69	4.34	4.64
2249	NASDAQ	ANY	Mon, Aug 1, 2022	4.44	4.53	4.27	4.34
2248	NASDAQ	ANY	Fri, Jul 29, 2022	4.76	4.78	4.63	4.66
2247	NASDAQ	ANY	Thu, Jul 28, 2022	4.55	4.83	4.28	4.69
2246	NASDAQ	ANY	Wed, Jul 27, 2022	4.34	4.73	4.28	4.59
2245	NASDAQ	ANY	Tue, Jul 26, 2022	4.36	4.47	4.20	4.24
2244	NASDAQ	ANY	Mon, Jul 25, 2022	5.00	5.00	4.34	4.61
2243	NASDAQ	ANY	Fri, Jul 22, 2022	5.39	5.46	4.90	5.02
2242	NASDAQ	ANY	Thu, Jul 21, 2022	5.18	5.44	5.00	5.39
2241	NASDAQ	ANY	Wed, Jul 20, 2022	5.47	5.81	5.25	5.40
2240	NASDAQ	ANY	Tue, Jul 19, 2022	5.02	5.74	4.91	5.39
2239	NASDAQ	ANY	Mon, Jul 18, 2022	4.83	5.39	4.76	4.88
2238	NASDAQ	ANY	Fri, Jul 15, 2022	4.83	4.87	4.48	4.66
2237	NASDAQ	ANY	Thu, Jul 14, 2022	4.69	4.79	4.41	4.63
2236	NASDAQ	ANY	Wed, Jul 13, 2022	4.59	4.87	4.34	4.59
2235	NASDAQ	ANY	Tue, Jul 12, 2022	4.62	4.75	4.39	4.61
2234	NASDAQ	ANY	Mon, Jul 11, 2022	4.90	4.97	4.76	4.78
2233	NASDAQ	ANY	Fri, Jul 8, 2022	5.20	5.95	5.05	5.18
2232	NASDAQ	ANY	Thu, Jul 7, 2022	3.99	5.52	3.99	5.18
2231	NASDAQ	ANY	Wed, Jul 6, 2022	4.20	4.27	3.89	4.00
2230	NASDAQ	ANY	Tue, Jul 5, 2022	3.72	4.20	3.71	4.20
2229	NASDAQ	ANY	Fri, Jul 1, 2022	3.78	3.85	3.68	3.83
2228	NASDAQ	ANY	Thu, Jun 30, 2022	3.88	3.92	3.63	3.75
2227	NASDAQ	ANY	Wed, Jun 29, 2022	4.38	4.43	3.93	4.03
2226	NASDAQ	ANY	Tue, Jun 28, 2022	4.83	4.90	4.28	4.32
2225	NASDAQ	ANY	Mon, Jun 27, 2022	5.12	5.12	4.69	4.75
2224	NASDAQ	ANY	Fri, Jun 24, 2022	4.95	5.18	4.83	4.92
2223	NASDAQ	ANY	Thu, Jun 23, 2022	4.78	4.83	4.66	4.77
2222	NASDAQ	ANY	Wed, Jun 22, 2022	4.66	4.90	4.66	4.69
2221	NASDAQ	ANY	Tue, Jun 21, 2022	4.62	4.97	4.62	4.77
2220	NASDAQ	ANY	Fri, Jun 17, 2022	4.76	5.03	4.49	4.52
2219	NASDAQ	ANY	Thu, Jun 16, 2022	4.76	4.97	4.76	4.93
2218	NASDAQ	ANY	Wed, Jun 15, 2022	5.29	5.29	4.78	5.03
2217	NASDAQ	ANY	Tue, Jun 14, 2022	5.49	5.50	5.12	5.18
2216	NASDAQ	ANY	Mon, Jun 13, 2022	5.64	5.64	5.11	5.31
2215	NASDAQ	ANY	Fri, Jun 10, 2022	6.64	6.73	6.16	6.30
2214	NASDAQ	ANY	Thu, Jun 9, 2022	7.21	7.21	6.72	6.74
2213	NASDAQ	ANY	Wed, Jun 8, 2022	7.14	7.56	7.00	7.14
2212	NASDAQ	ANY	Tue, Jun 7, 2022	7.14	7.28	6.98	7.21
2211	NASDAQ	ANY	Mon, Jun 6, 2022	7.35	7.49	7.00	7.14
2210	NASDAQ	ANY	Fri, Jun 3, 2022	7.14	7.32	7.00	7.21
2209	NASDAQ	ANY	Thu, Jun 2, 2022	6.96	7.56	6.95	7.42
2208	NASDAQ	ANY	Wed, Jun 1, 2022	7.42	7.63	6.94	6.98
2207	NASDAQ	ANY	Tue, May 31, 2022	7.63	7.70	7.14	7.42
2206	NASDAQ	ANY	Fri, May 27, 2022	7.28	7.42	6.93	7.35
2205	NASDAQ	ANY	Thu, May 26, 2022	6.75	7.35	6.65	7.21
2204	NASDAQ	ANY	Wed, May 25, 2022	6.30	6.95	6.30	6.79
2203	NASDAQ	ANY	Tue, May 24, 2022	6.93	6.93	6.44	6.57
2202	NASDAQ	ANY	Mon, May 23, 2022	6.99	7.21	6.79	7.07
2201	NASDAQ	ANY	Fri, May 20, 2022	7.56	7.56	6.65	6.93
2200	NASDAQ	ANY	Thu, May 19, 2022	7.28	7.84	7.14	7.49
2199	NASDAQ	ANY	Wed, May 18, 2022	7.28	7.77	7.07	7.21
2198	NASDAQ	ANY	Tue, May 17, 2022	7.21	7.46	6.76	7.35
2197	NASDAQ	ANY	Mon, May 16, 2022	7.42	7.49	6.88	7.00
2196	NASDAQ	ANY	Fri, May 13, 2022	7.07	7.77	7.04	7.35
2195	NASDAQ	ANY	Thu, May 12, 2022	6.37	7.14	5.60	6.53
2194	NASDAQ	ANY	Wed, May 11, 2022	7.70	7.91	6.69	6.69
2193	NASDAQ	ANY	Tue, May 10, 2022	8.33	8.54	7.70	8.12
2192	NASDAQ	ANY	Mon, May 9, 2022	9.87	9.94	8.23	8.26
2191	NASDAQ	ANY	Fri, May 6, 2022	10.50	10.85	9.87	10.64
2190	NASDAQ	ANY	Thu, May 5, 2022	11.55	11.55	10.43	10.57
2189	NASDAQ	ANY	Wed, May 4, 2022	11.27	11.69	10.36	11.62
2188	NASDAQ	ANY	Tue, May 3, 2022	10.01	11.69	10.01	10.92
2187	NASDAQ	ANY	Mon, May 2, 2022	9.46	10.22	9.31	10.22
2186	NASDAQ	ANY	Fri, Apr 29, 2022	10.15	10.57	9.52	9.59
2185	NASDAQ	ANY	Thu, Apr 28, 2022	10.08	10.22	9.24	10.15
2184	NASDAQ	ANY	Wed, Apr 27, 2022	10.29	10.64	9.80	9.94
2183	NASDAQ	ANY	Tue, Apr 26, 2022	11.41	11.41	10.29	10.50
2182	NASDAQ	ANY	Mon, Apr 25, 2022	10.99	11.76	10.92	11.48
2181	NASDAQ	ANY	Fri, Apr 22, 2022	11.27	11.35	10.85	11.27
2180	NASDAQ	ANY	Thu, Apr 21, 2022	11.90	12.11	11.20	11.34
2179	NASDAQ	ANY	Wed, Apr 20, 2022	11.83	11.90	11.27	11.69
2178	NASDAQ	ANY	Tue, Apr 19, 2022	11.34	12.11	11.06	11.76
2177	NASDAQ	ANY	Mon, Apr 18, 2022	12.11	12.11	11.13	11.41
2176	NASDAQ	ANY	Thu, Apr 14, 2022	12.67	12.67	11.83	12.18
2175	NASDAQ	ANY	Wed, Apr 13, 2022	12.01	12.88	11.76	12.67
2174	NASDAQ	ANY	Tue, Apr 12, 2022	12.81	13.16	11.90	11.90
2173	NASDAQ	ANY	Mon, Apr 11, 2022	12.53	13.09	11.62	13.02
2172	NASDAQ	ANY	Fri, Apr 8, 2022	13.79	13.79	12.60	12.60
2171	NASDAQ	ANY	Thu, Apr 7, 2022	15.40	15.54	13.58	14.28
2170	NASDAQ	ANY	Wed, Apr 6, 2022	16.87	17.00	15.47	15.68
2169	NASDAQ	ANY	Tue, Apr 5, 2022	16.17	19.88	15.82	17.71
2168	NASDAQ	ANY	Mon, Apr 4, 2022	15.33	15.82	15.05	15.19
2167	NASDAQ	ANY	Fri, Apr 1, 2022	14.70	15.96	14.07	15.47
2166	NASDAQ	ANY	Thu, Mar 31, 2022	15.40	15.68	14.42	14.70
2165	NASDAQ	ANY	Wed, Mar 30, 2022	16.03	16.52	15.12	15.33
2164	NASDAQ	ANY	Tue, Mar 29, 2022	17.15	17.50	15.68	16.24
2163	NASDAQ	ANY	Mon, Mar 28, 2022	14.07	19.04	14.04	17.78
2162	NASDAQ	ANY	Fri, Mar 25, 2022	14.91	15.05	13.65	13.72
2161	NASDAQ	ANY	Thu, Mar 24, 2022	14.20	15.05	13.51	14.56
2160	NASDAQ	ANY	Wed, Mar 23, 2022	13.65	14.42	13.37	13.65
2159	NASDAQ	ANY	Tue, Mar 22, 2022	13.86	14.46	13.55	14.07
2158	NASDAQ	ANY	Mon, Mar 21, 2022	13.30	13.86	12.85	13.37
2157	NASDAQ	ANY	Fri, Mar 18, 2022	13.37	13.86	13.09	13.44
2156	NASDAQ	ANY	Thu, Mar 17, 2022	12.67	13.79	12.46	13.65
2155	NASDAQ	ANY	Wed, Mar 16, 2022	12.53	13.09	11.90	12.81
2154	NASDAQ	ANY	Tue, Mar 15, 2022	11.27	12.25	11.06	12.11
2153	NASDAQ	ANY	Mon, Mar 14, 2022	11.90	11.90	10.92	11.06
2152	NASDAQ	ANY	Fri, Mar 11, 2022	13.30	13.51	11.90	12.04
2151	NASDAQ	ANY	Thu, Mar 10, 2022	13.44	13.44	12.92	13.44
2150	NASDAQ	ANY	Wed, Mar 9, 2022	14.00	14.70	13.58	13.65
2149	NASDAQ	ANY	Tue, Mar 8, 2022	13.44	14.00	12.85	13.44
2148	NASDAQ	ANY	Mon, Mar 7, 2022	14.77	15.40	13.16	13.51
2147	NASDAQ	ANY	Fri, Mar 4, 2022	13.93	15.12	13.09	14.91
2146	NASDAQ	ANY	Thu, Mar 3, 2022	15.75	15.75	14.00	14.07
2145	NASDAQ	ANY	Wed, Mar 2, 2022	16.10	16.10	15.23	16.03
2144	NASDAQ	ANY	Tue, Mar 1, 2022	16.66	16.73	15.61	16.17
2143	NASDAQ	ANY	Mon, Feb 28, 2022	14.84	16.24	14.77	15.61
2142	NASDAQ	ANY	Fri, Feb 25, 2022	15.82	15.96	15.05	15.33
2141	NASDAQ	ANY	Thu, Feb 24, 2022	14.00	15.75	13.65	15.61
2140	NASDAQ	ANY	Wed, Feb 23, 2022	17.08	17.15	14.63	15.26
2139	NASDAQ	ANY	Tue, Feb 22, 2022	16.24	17.43	16.03	16.80
2138	NASDAQ	ANY	Fri, Feb 18, 2022	17.99	18.27	16.94	17.85
2137	NASDAQ	ANY	Thu, Feb 17, 2022	19.46	19.53	17.85	17.99
2136	NASDAQ	ANY	Wed, Feb 16, 2022	16.90	20.93	16.87	20.51
2135	NASDAQ	ANY	Tue, Feb 15, 2022	16.24	17.71	15.89	17.50
2134	NASDAQ	ANY	Mon, Feb 14, 2022	16.45	16.84	15.65	15.68
2133	NASDAQ	ANY	Fri, Feb 11, 2022	18.20	18.27	16.38	16.52
2132	NASDAQ	ANY	Thu, Feb 10, 2022	17.57	19.60	17.36	18.20
2131	NASDAQ	ANY	Wed, Feb 9, 2022	19.26	19.95	18.55	18.69
2130	NASDAQ	ANY	Tue, Feb 8, 2022	17.78	19.39	17.50	19.39
2129	NASDAQ	ANY	Mon, Feb 7, 2022	22.05	22.68	19.74	19.81
2128	NASDAQ	ANY	Fri, Feb 4, 2022	18.34	23.87	17.50	21.21
2127	NASDAQ	ANY	Thu, Feb 3, 2022	14.84	16.38	14.00	16.17
2126	NASDAQ	ANY	Wed, Feb 2, 2022	16.66	16.98	15.26	16.31
2125	NASDAQ	ANY	Tue, Feb 1, 2022	14.98	16.45	14.74	16.31
2124	NASDAQ	ANY	Mon, Jan 31, 2022	13.51	14.77	13.35	14.70
2123	NASDAQ	ANY	Fri, Jan 28, 2022	12.60	13.86	12.25	13.76
2122	NASDAQ	ANY	Thu, Jan 27, 2022	14.70	14.70	12.46	12.53
2121	NASDAQ	ANY	Wed, Jan 26, 2022	15.47	15.54	13.65	14.00
2120	NASDAQ	ANY	Tue, Jan 25, 2022	13.09	14.81	11.92	14.28
2119	NASDAQ	ANY	Mon, Jan 24, 2022	12.67	13.93	12.39	13.58
2118	NASDAQ	ANY	Fri, Jan 21, 2022	14.63	15.12	13.79	14.00
2117	NASDAQ	ANY	Thu, Jan 20, 2022	16.52	17.43	15.37	15.54
2116	NASDAQ	ANY	Wed, Jan 19, 2022	17.08	17.64	16.10	16.24
2115	NASDAQ	ANY	Tue, Jan 18, 2022	17.92	18.41	16.73	16.87
2114	NASDAQ	ANY	Fri, Jan 14, 2022	17.71	18.80	17.57	18.62
2113	NASDAQ	ANY	Thu, Jan 13, 2022	20.32	20.32	18.48	18.62
2112	NASDAQ	ANY	Wed, Jan 12, 2022	20.65	21.14	19.87	20.02
2111	NASDAQ	ANY	Tue, Jan 11, 2022	19.74	20.44	19.25	19.81
2110	NASDAQ	ANY	Mon, Jan 10, 2022	18.66	19.74	18.62	19.67
2109	NASDAQ	ANY	Fri, Jan 7, 2022	20.70	21.17	19.53	20.16
2108	NASDAQ	ANY	Thu, Jan 6, 2022	21.98	22.19	20.37	21.21
2107	NASDAQ	ANY	Wed, Jan 5, 2022	25.13	26.46	21.63	21.70
2106	NASDAQ	ANY	Tue, Jan 4, 2022	24.36	26.67	23.45	24.22
2105	NASDAQ	ANY	Mon, Jan 3, 2022	22.26	25.20	21.98	24.50
2104	NASDAQ	ANY	Fri, Dec 31, 2021	22.54	23.17	21.74	21.84
2103	NASDAQ	ANY	Thu, Dec 30, 2021	20.58	23.03	20.30	22.26
2102	NASDAQ	ANY	Wed, Dec 29, 2021	21.35	22.05	19.53	20.65
2101	NASDAQ	ANY	Tue, Dec 28, 2021	22.61	22.82	20.97	21.07
2100	NASDAQ	ANY	Mon, Dec 27, 2021	24.71	24.92	23.38	23.59
2099	NASDAQ	ANY	Thu, Dec 23, 2021	24.36	25.20	23.24	24.78
2098	NASDAQ	ANY	Wed, Dec 22, 2021	24.71	24.85	23.59	24.22
2097	NASDAQ	ANY	Tue, Dec 21, 2021	23.66	24.99	23.45	24.85
2096	NASDAQ	ANY	Mon, Dec 20, 2021	23.31	24.05	22.89	23.31
2095	NASDAQ	ANY	Fri, Dec 17, 2021	23.03	24.85	22.61	24.64
2094	NASDAQ	ANY	Thu, Dec 16, 2021	26.74	26.95	24.01	24.22
2093	NASDAQ	ANY	Wed, Dec 15, 2021	25.48	26.53	23.66	26.25
2092	NASDAQ	ANY	Tue, Dec 14, 2021	25.34	26.25	24.64	25.34
2091	NASDAQ	ANY	Mon, Dec 13, 2021	26.81	27.58	25.45	25.83
2090	NASDAQ	ANY	Fri, Dec 10, 2021	27.72	28.35	26.08	27.30
2089	NASDAQ	ANY	Thu, Dec 9, 2021	29.40	29.40	27.16	27.16
2088	NASDAQ	ANY	Wed, Dec 8, 2021	28.56	29.89	28.39	29.47
2087	NASDAQ	ANY	Tue, Dec 7, 2021	28.84	30.66	28.77	29.33
2086	NASDAQ	ANY	Mon, Dec 6, 2021	25.06	28.39	24.50	27.93
2085	NASDAQ	ANY	Fri, Dec 3, 2021	29.89	29.89	26.67	27.37
2084	NASDAQ	ANY	Thu, Dec 2, 2021	30.10	30.87	28.25	30.31
2083	NASDAQ	ANY	Wed, Dec 1, 2021	32.34	34.65	30.45	30.73
2082	NASDAQ	ANY	Tue, Nov 30, 2021	35.07	35.49	31.43	32.76
2081	NASDAQ	ANY	Mon, Nov 29, 2021	36.61	37.09	34.58	35.35
2080	NASDAQ	ANY	Fri, Nov 26, 2021	34.86	36.61	34.72	36.12
2079	NASDAQ	ANY	Wed, Nov 24, 2021	36.75	37.63	35.35	36.75
2078	NASDAQ	ANY	Tue, Nov 23, 2021	34.23	38.99	34.09	37.73
2077	NASDAQ	ANY	Mon, Nov 22, 2021	35.91	36.57	32.90	34.44
2076	NASDAQ	ANY	Fri, Nov 19, 2021	35.63	38.43	35.36	35.91
2075	NASDAQ	ANY	Thu, Nov 18, 2021	39.41	39.55	35.32	36.33
2074	NASDAQ	ANY	Wed, Nov 17, 2021	40.67	41.23	38.57	39.90
2073	NASDAQ	ANY	Tue, Nov 16, 2021	40.60	42.63	39.20	40.32
2072	NASDAQ	ANY	Mon, Nov 15, 2021	48.02	50.26	45.92	47.32
2071	NASDAQ	ANY	Fri, Nov 12, 2021	46.27	49.07	45.22	48.37
2070	NASDAQ	ANY	Thu, Nov 11, 2021	46.77	48.51	46.20	46.27
2069	NASDAQ	ANY	Wed, Nov 10, 2021	50.68	51.05	45.78	46.83
2068	NASDAQ	ANY	Tue, Nov 9, 2021	52.57	52.99	47.46	50.89
2067	NASDAQ	ANY	Mon, Nov 8, 2021	48.65	52.15	48.44	51.66
2066	NASDAQ	ANY	Fri, Nov 5, 2021	46.34	47.78	45.29	46.90
2065	NASDAQ	ANY	Thu, Nov 4, 2021	45.22	50.61	45.08	46.62
2064	NASDAQ	ANY	Wed, Nov 3, 2021	45.63	46.31	44.17	45.15
2063	NASDAQ	ANY	Tue, Nov 2, 2021	48.02	49.70	45.50	46.20
2062	NASDAQ	ANY	Mon, Nov 1, 2021	45.29	48.44	44.80	47.18
2061	NASDAQ	ANY	Fri, Oct 29, 2021	44.38	45.68	42.35	45.08
2060	NASDAQ	ANY	Thu, Oct 28, 2021	45.85	46.20	43.82	44.59
2059	NASDAQ	ANY	Wed, Oct 27, 2021	44.38	46.55	43.75	45.15
2058	NASDAQ	ANY	Tue, Oct 26, 2021	48.93	49.35	44.66	44.94
2057	NASDAQ	ANY	Mon, Oct 25, 2021	45.57	51.66	44.59	48.93
2056	NASDAQ	ANY	Fri, Oct 22, 2021	47.95	48.09	44.10	45.50
2055	NASDAQ	ANY	Thu, Oct 21, 2021	51.93	52.35	47.60	49.35
2054	NASDAQ	ANY	Wed, Oct 20, 2021	53.41	57.68	52.08	52.99
2053	NASDAQ	ANY	Tue, Oct 19, 2021	55.65	56.63	51.35	53.62
2052	NASDAQ	ANY	Mon, Oct 18, 2021	54.71	58.24	53.27	54.32
2051	NASDAQ	ANY	Fri, Oct 15, 2021	57.86	60.13	55.51	56.00
2050	NASDAQ	ANY	Thu, Oct 14, 2021	56.53	60.83	54.04	55.30
2049	NASDAQ	ANY	Wed, Oct 13, 2021	53.48	59.01	49.70	56.91
2048	NASDAQ	ANY	Tue, Oct 12, 2021	54.96	55.86	48.44	49.21
2047	NASDAQ	ANY	Mon, Oct 11, 2021	48.30	58.24	47.67	57.96
2046	NASDAQ	ANY	Fri, Oct 8, 2021	46.20	47.32	44.59	46.83
2045	NASDAQ	ANY	Thu, Oct 7, 2021	46.49	49.42	44.17	46.62
2044	NASDAQ	ANY	Wed, Oct 6, 2021	45.78	49.70	43.96	48.30
2043	NASDAQ	ANY	Tue, Oct 5, 2021	41.86	45.64	41.44	43.40
2042	NASDAQ	ANY	Mon, Oct 4, 2021	40.95	42.91	39.69	41.93
2041	NASDAQ	ANY	Fri, Oct 1, 2021	43.20	44.73	40.95	41.79
2040	NASDAQ	ANY	Thu, Sep 30, 2021	41.05	42.49	39.62	41.58
2039	NASDAQ	ANY	Wed, Sep 29, 2021	42.77	43.19	40.04	40.95
2038	NASDAQ	ANY	Tue, Sep 28, 2021	45.01	45.64	42.35	42.77
2037	NASDAQ	ANY	Mon, Sep 27, 2021	41.30	52.50	40.95	47.11
2036	NASDAQ	ANY	Fri, Sep 24, 2021	41.90	43.75	40.95	41.16
2035	NASDAQ	ANY	Thu, Sep 23, 2021	44.31	46.48	43.12	45.29
2034	NASDAQ	ANY	Wed, Sep 22, 2021	40.53	44.59	40.39	44.45
2033	NASDAQ	ANY	Tue, Sep 21, 2021	43.12	44.73	40.25	40.53
2032	NASDAQ	ANY	Mon, Sep 20, 2021	40.67	42.49	38.50	40.32
2031	NASDAQ	ANY	Fri, Sep 17, 2021	45.29	47.53	43.40	43.82
2030	NASDAQ	ANY	Thu, Sep 16, 2021	48.37	51.73	45.64	46.48
2029	NASDAQ	ANY	Wed, Sep 15, 2021	41.44	55.09	39.31	51.45
2028	NASDAQ	ANY	Tue, Sep 14, 2021	44.45	45.99	40.11	40.81
2027	NASDAQ	ANY	Mon, Sep 13, 2021	45.92	46.34	41.79	44.66
2026	NASDAQ	ANY	Fri, Sep 10, 2021	50.59	51.52	45.57	45.85
2025	NASDAQ	ANY	Thu, Sep 9, 2021	48.37	53.27	47.04	50.33
2024	NASDAQ	ANY	Wed, Sep 8, 2021	43.68	52.08	42.63	49.56
2023	NASDAQ	ANY	Tue, Sep 7, 2021	45.08	48.09	40.04	42.35
2022	NASDAQ	ANY	Fri, Sep 3, 2021	50.40	53.48	43.82	44.52
2021	NASDAQ	ANY	Thu, Sep 2, 2021	48.25	83.86	45.99	65.80
2020	NASDAQ	ANY	Wed, Sep 1, 2021	44.80	52.01	43.47	46.41
2019	NASDAQ	ANY	Tue, Aug 31, 2021	42.32	47.25	38.72	45.43
2018	NASDAQ	ANY	Mon, Aug 30, 2021	36.44	53.76	36.40	44.80
2017	NASDAQ	ANY	Fri, Aug 27, 2021	32.34	39.55	31.29	36.54
2016	NASDAQ	ANY	Thu, Aug 26, 2021	29.68	32.20	29.26	31.08
2015	NASDAQ	ANY	Wed, Aug 25, 2021	28.91	30.59	28.00	29.96
2014	NASDAQ	ANY	Tue, Aug 24, 2021	29.25	31.22	28.35	28.70
2013	NASDAQ	ANY	Mon, Aug 23, 2021	29.82	31.15	28.84	29.61
2012	NASDAQ	ANY	Fri, Aug 20, 2021	26.10	29.12	25.55	28.14
2011	NASDAQ	ANY	Thu, Aug 19, 2021	27.23	27.58	24.15	25.13
2010	NASDAQ	ANY	Wed, Aug 18, 2021	28.14	30.52	27.37	27.72
2009	NASDAQ	ANY	Tue, Aug 17, 2021	29.61	30.80	27.65	28.35
2008	NASDAQ	ANY	Mon, Aug 16, 2021	28.49	33.32	28.28	32.90
2007	NASDAQ	ANY	Fri, Aug 13, 2021	30.03	32.06	27.30	29.05
2006	NASDAQ	ANY	Thu, Aug 12, 2021	27.86	28.49	25.90	27.44
2005	NASDAQ	ANY	Wed, Aug 11, 2021	30.66	33.53	28.21	28.70
2004	NASDAQ	ANY	Tue, Aug 10, 2021	35.00	35.00	28.91	29.96
2003	NASDAQ	ANY	Mon, Aug 9, 2021	39.97	46.06	36.89	37.80
2002	NASDAQ	ANY	Fri, Aug 6, 2021	37.45	39.27	30.52	34.02
2001	NASDAQ	ANY	Thu, Aug 5, 2021	22.96	24.36	21.84	24.08
2000	NASDAQ	ANY	Wed, Aug 4, 2021	22.68	23.59	22.40	23.24
1999	NASDAQ	ANY	Tue, Aug 3, 2021	22.82	23.10	21.28	22.68
1998	NASDAQ	ANY	Mon, Aug 2, 2021	23.45	24.36	22.33	23.24
1997	NASDAQ	ANY	Fri, Jul 30, 2021	21.35	23.73	21.14	23.66
1996	NASDAQ	ANY	Thu, Jul 29, 2021	21.28	22.89	20.23	21.70
1995	NASDAQ	ANY	Wed, Jul 28, 2021	20.72	21.98	20.51	21.14
1994	NASDAQ	ANY	Tue, Jul 27, 2021	20.65	20.68	18.76	19.88
1993	NASDAQ	ANY	Mon, Jul 26, 2021	20.86	22.33	19.95	21.00
1992	NASDAQ	ANY	Fri, Jul 23, 2021	20.09	20.79	18.97	18.97
1991	NASDAQ	ANY	Thu, Jul 22, 2021	18.90	22.26	18.27	19.81
1990	NASDAQ	ANY	Wed, Jul 21, 2021	17.71	19.95	17.71	18.90
1989	NASDAQ	ANY	Tue, Jul 20, 2021	16.94	18.55	16.66	17.64
1988	NASDAQ	ANY	Mon, Jul 19, 2021	15.79	18.06	15.40	17.36
1987	NASDAQ	ANY	Fri, Jul 16, 2021	18.24	19.32	16.80	17.01
1986	NASDAQ	ANY	Thu, Jul 15, 2021	19.60	21.07	16.94	17.50
1985	NASDAQ	ANY	Wed, Jul 14, 2021	22.47	22.47	19.74	19.88
1984	NASDAQ	ANY	Tue, Jul 13, 2021	25.97	26.74	22.54	22.68
1983	NASDAQ	ANY	Mon, Jul 12, 2021	23.73	27.51	23.17	25.41
1982	NASDAQ	ANY	Fri, Jul 9, 2021	22.96	27.02	22.47	24.50
1981	NASDAQ	ANY	Thu, Jul 8, 2021	18.55	24.29	18.20	24.15
1980	NASDAQ	ANY	Wed, Jul 7, 2021	19.67	22.68	18.55	20.30
1979	NASDAQ	ANY	Tue, Jul 6, 2021	18.90	21.21	17.71	20.72
1978	NASDAQ	ANY	Fri, Jul 2, 2021	20.02	20.23	18.20	18.83
1977	NASDAQ	ANY	Thu, Jul 1, 2021	18.20	20.30	17.57	19.46
1976	NASDAQ	ANY	Wed, Jun 30, 2021	19.67	19.76	17.50	18.27
1975	NASDAQ	ANY	Tue, Jun 29, 2021	17.71	22.30	16.80	21.63
1974	NASDAQ	ANY	Mon, Jun 28, 2021	17.52	18.55	17.50	18.06
1973	NASDAQ	ANY	Fri, Jun 25, 2021	17.50	18.13	16.31	17.50
1972	NASDAQ	ANY	Thu, Jun 24, 2021	16.66	17.71	16.52	17.01
1971	NASDAQ	ANY	Wed, Jun 23, 2021	15.96	16.80	15.61	16.24
1970	NASDAQ	ANY	Tue, Jun 22, 2021	15.61	16.38	14.70	15.54
1969	NASDAQ	ANY	Mon, Jun 21, 2021	15.26	17.71	15.26	15.75
1968	NASDAQ	ANY	Fri, Jun 18, 2021	16.03	16.52	15.19	15.47
1967	NASDAQ	ANY	Thu, Jun 17, 2021	17.29	17.57	16.10	16.31
1966	NASDAQ	ANY	Wed, Jun 16, 2021	18.69	18.76	16.94	17.15
1965	NASDAQ	ANY	Tue, Jun 15, 2021	19.18	19.60	17.57	19.46
1964	NASDAQ	ANY	Mon, Jun 14, 2021	18.69	21.56	18.34	19.11
1963	NASDAQ	ANY	Fri, Jun 11, 2021	20.16	22.26	16.80	18.76
1962	NASDAQ	ANY	Thu, Jun 10, 2021	16.80	26.25	15.96	22.47
1961	NASDAQ	ANY	Wed, Jun 9, 2021	12.81	14.63	12.18	14.00
1960	NASDAQ	ANY	Tue, Jun 8, 2021	13.79	13.79	11.97	12.67
1959	NASDAQ	ANY	Mon, Jun 7, 2021	11.41	14.21	11.06	13.93
1958	NASDAQ	ANY	Fri, Jun 4, 2021	11.55	13.23	10.71	11.27
1957	NASDAQ	ANY	Thu, Jun 3, 2021	15.75	17.36	11.27	11.41
1956	NASDAQ	ANY	Wed, Jun 2, 2021	10.97	12.25	10.85	12.18
1955	NASDAQ	ANY	Tue, Jun 1, 2021	10.64	10.85	10.15	10.85
1954	NASDAQ	ANY	Fri, May 28, 2021	10.15	10.99	9.94	10.71
1953	NASDAQ	ANY	Thu, May 27, 2021	9.45	10.36	9.45	9.66
1952	NASDAQ	ANY	Wed, May 26, 2021	9.38	9.73	9.31	9.38
1951	NASDAQ	ANY	Tue, May 25, 2021	9.03	9.80	8.96	9.59
1950	NASDAQ	ANY	Mon, May 24, 2021	10.29	10.29	9.24	9.28
1949	NASDAQ	ANY	Fri, May 21, 2021	10.85	10.99	10.15	10.36
1948	NASDAQ	ANY	Thu, May 20, 2021	10.64	10.92	10.50	10.64
1947	NASDAQ	ANY	Wed, May 19, 2021	10.71	10.79	10.36	10.64
1946	NASDAQ	ANY	Tue, May 18, 2021	10.50	11.20	10.50	10.85
1945	NASDAQ	ANY	Mon, May 17, 2021	9.94	10.71	9.91	10.64
1944	NASDAQ	ANY	Fri, May 14, 2021	10.08	10.36	9.87	10.15
1943	NASDAQ	ANY	Thu, May 13, 2021	10.36	10.57	9.87	10.01
1942	NASDAQ	ANY	Wed, May 12, 2021	10.43	10.71	10.01	10.29
1941	NASDAQ	ANY	Tue, May 11, 2021	11.13	11.55	9.87	10.36
1940	NASDAQ	ANY	Mon, May 10, 2021	10.99	11.83	10.78	11.20
1939	NASDAQ	ANY	Fri, May 7, 2021	10.92	11.39	10.92	11.20
1938	NASDAQ	ANY	Thu, May 6, 2021	11.27	11.55	10.85	11.06
1937	NASDAQ	ANY	Wed, May 5, 2021	11.06	11.90	10.99	11.41
1936	NASDAQ	ANY	Tue, May 4, 2021	11.97	12.33	10.64	11.55
1935	NASDAQ	ANY	Mon, May 3, 2021	13.72	13.72	11.90	12.53
1934	NASDAQ	ANY	Fri, Apr 30, 2021	14.14	14.56	13.65	13.79
1933	NASDAQ	ANY	Thu, Apr 29, 2021	15.33	15.33	14.18	14.42
1932	NASDAQ	ANY	Wed, Apr 28, 2021	16.10	16.38	13.66	15.40
1931	NASDAQ	ANY	Tue, Apr 27, 2021	15.40	15.68	13.86	15.12
1930	NASDAQ	ANY	Mon, Apr 26, 2021	15.05	16.80	14.91	16.17
1929	NASDAQ	ANY	Fri, Apr 23, 2021	14.56	15.26	14.49	15.19
1928	NASDAQ	ANY	Thu, Apr 22, 2021	15.46	15.46	14.07	14.70
1927	NASDAQ	ANY	Wed, Apr 21, 2021	13.44	15.40	13.02	15.19
1926	NASDAQ	ANY	Tue, Apr 20, 2021	13.86	13.93	13.02	13.30
1925	NASDAQ	ANY	Mon, Apr 19, 2021	14.56	16.03	13.79	13.86
1924	NASDAQ	ANY	Fri, Apr 16, 2021	16.52	16.52	14.28	15.05
1923	NASDAQ	ANY	Thu, Apr 15, 2021	16.03	19.11	15.47	16.03
1922	NASDAQ	ANY	Wed, Apr 14, 2021	14.63	16.45	14.28	15.49
1921	NASDAQ	ANY	Tue, Apr 13, 2021	14.91	15.72	14.35	14.70
1920	NASDAQ	ANY	Mon, Apr 12, 2021	15.89	15.96	14.98	15.05
1919	NASDAQ	ANY	Fri, Apr 9, 2021	16.59	17.16	15.05	15.61
1918	NASDAQ	ANY	Thu, Apr 8, 2021	17.29	17.36	16.38	16.94
1917	NASDAQ	ANY	Wed, Apr 7, 2021	18.06	18.13	15.96	15.96
1916	NASDAQ	ANY	Tue, Apr 6, 2021	19.60	19.95	17.85	18.13
1915	NASDAQ	ANY	Mon, Apr 5, 2021	18.80	21.00	18.69	19.81
1914	NASDAQ	ANY	Thu, Apr 1, 2021	18.62	19.25	16.87	18.97
1913	NASDAQ	ANY	Wed, Mar 31, 2021	16.31	18.48	15.96	18.27
1912	NASDAQ	ANY	Tue, Mar 30, 2021	16.45	17.01	15.61	16.52
1911	NASDAQ	ANY	Mon, Mar 29, 2021	15.33	17.57	14.18	17.08
1910	NASDAQ	ANY	Fri, Mar 26, 2021	16.66	16.87	14.56	14.63
1909	NASDAQ	ANY	Thu, Mar 25, 2021	16.66	17.22	15.68	16.59
1908	NASDAQ	ANY	Wed, Mar 24, 2021	18.13	18.13	16.31	16.45
1907	NASDAQ	ANY	Tue, Mar 23, 2021	20.86	20.86	17.71	17.85
1906	NASDAQ	ANY	Mon, Mar 22, 2021	20.37	21.68	20.37	20.37
1905	NASDAQ	ANY	Fri, Mar 19, 2021	20.16	21.70	20.16	20.65
1904	NASDAQ	ANY	Thu, Mar 18, 2021	21.00	21.70	19.92	20.09
1903	NASDAQ	ANY	Wed, Mar 17, 2021	20.30	22.05	19.95	21.77
1902	NASDAQ	ANY	Tue, Mar 16, 2021	21.70	22.96	21.00	21.00
1901	NASDAQ	ANY	Mon, Mar 15, 2021	20.16	21.98	19.67	21.98
1900	NASDAQ	ANY	Fri, Mar 12, 2021	18.34	18.97	17.99	18.90
1899	NASDAQ	ANY	Thu, Mar 11, 2021	18.97	19.04	18.02	19.04
1898	NASDAQ	ANY	Wed, Mar 10, 2021	18.76	18.94	17.08	17.85
1897	NASDAQ	ANY	Tue, Mar 9, 2021	17.78	19.18	17.15	18.27
1896	NASDAQ	ANY	Mon, Mar 8, 2021	14.63	18.06	14.34	18.06
1895	NASDAQ	ANY	Fri, Mar 5, 2021	14.70	15.12	12.67	14.42
1894	NASDAQ	ANY	Thu, Mar 4, 2021	16.59	16.75	14.07	14.84
1893	NASDAQ	ANY	Wed, Mar 3, 2021	17.99	18.06	16.66	16.94
1892	NASDAQ	ANY	Tue, Mar 2, 2021	18.71	19.25	17.85	17.85
1891	NASDAQ	ANY	Mon, Mar 1, 2021	18.55	20.09	18.35	19.04
1890	NASDAQ	ANY	Fri, Feb 26, 2021	19.11	19.88	17.64	18.20
1889	NASDAQ	ANY	Thu, Feb 25, 2021	20.79	21.00	18.90	19.32
1888	NASDAQ	ANY	Wed, Feb 24, 2021	18.62	20.65	18.48	20.58
1887	NASDAQ	ANY	Tue, Feb 23, 2021	20.09	20.09	17.57	18.41
1886	NASDAQ	ANY	Mon, Feb 22, 2021	22.61	24.15	21.42	21.56
1885	NASDAQ	ANY	Fri, Feb 19, 2021	24.92	26.53	22.06	25.06
1884	NASDAQ	ANY	Thu, Feb 18, 2021	19.39	23.03	18.90	21.07
1883	NASDAQ	ANY	Wed, Feb 17, 2021	19.74	20.02	18.27	19.04
1882	NASDAQ	ANY	Tue, Feb 16, 2021	21.49	22.12	19.81	20.37
1881	NASDAQ	ANY	Fri, Feb 12, 2021	23.17	25.83	23.10	24.36
1880	NASDAQ	ANY	Thu, Feb 11, 2021	26.25	26.32	23.10	23.66
1879	NASDAQ	ANY	Wed, Feb 10, 2021	28.35	28.35	24.15	26.25
1878	NASDAQ	ANY	Tue, Feb 9, 2021	24.85	31.43	22.12	26.74
1877	NASDAQ	ANY	Mon, Feb 8, 2021	21.30	25.27	21.14	25.06
1876	NASDAQ	ANY	Fri, Feb 5, 2021	18.55	22.05	17.08	21.63
1875	NASDAQ	ANY	Thu, Feb 4, 2021	16.17	20.37	16.15	18.48
1874	NASDAQ	ANY	Wed, Feb 3, 2021	14.77	15.82	14.70	15.75
1873	NASDAQ	ANY	Tue, Feb 2, 2021	15.75	15.89	14.56	14.63
1872	NASDAQ	ANY	Mon, Feb 1, 2021	15.68	15.96	14.70	15.26
1871	NASDAQ	ANY	Fri, Jan 29, 2021	15.47	16.45	14.35	14.77
1870	NASDAQ	ANY	Thu, Jan 28, 2021	15.05	15.68	14.00	14.70
1869	NASDAQ	ANY	Wed, Jan 27, 2021	16.31	17.08	14.91	15.68
1868	NASDAQ	ANY	Tue, Jan 26, 2021	17.64	19.25	16.24	16.52
1867	NASDAQ	ANY	Mon, Jan 25, 2021	13.51	23.87	13.44	19.25
1866	NASDAQ	ANY	Fri, Jan 22, 2021	13.93	13.93	13.18	13.30
1865	NASDAQ	ANY	Thu, Jan 21, 2021	14.14	14.35	13.65	13.86
1864	NASDAQ	ANY	Wed, Jan 20, 2021	14.00	14.42	13.65	13.86
1863	NASDAQ	ANY	Tue, Jan 19, 2021	15.40	15.40	13.79	14.28
1862	NASDAQ	ANY	Fri, Jan 15, 2021	15.61	16.52	14.21	14.49
1861	NASDAQ	ANY	Thu, Jan 14, 2021	14.21	15.75	14.00	15.40
1860	NASDAQ	ANY	Wed, Jan 13, 2021	13.51	14.49	13.37	14.28
1859	NASDAQ	ANY	Tue, Jan 12, 2021	14.91	15.40	13.09	13.44
1858	NASDAQ	ANY	Mon, Jan 11, 2021	14.07	15.75	14.00	14.98
1857	NASDAQ	ANY	Fri, Jan 8, 2021	13.93	15.26	13.16	15.26
1856	NASDAQ	ANY	Thu, Jan 7, 2021	10.64	16.45	10.43	15.61
1855	NASDAQ	ANY	Wed, Jan 6, 2021	11.34	11.34	10.25	10.50
1854	NASDAQ	ANY	Tue, Jan 5, 2021	11.20	11.37	10.71	10.85
1853	NASDAQ	ANY	Mon, Jan 4, 2021	10.08	12.25	10.01	11.20
1852	NASDAQ	ANY	Thu, Dec 31, 2020	10.45	10.53	9.87	10.01
1851	NASDAQ	ANY	Wed, Dec 30, 2020	10.01	10.99	9.87	10.50
1850	NASDAQ	ANY	Tue, Dec 29, 2020	10.36	10.42	9.80	10.15
1849	NASDAQ	ANY	Mon, Dec 28, 2020	10.36	10.76	9.87	10.15
1848	NASDAQ	ANY	Thu, Dec 24, 2020	11.27	11.27	10.50	10.92
1847	NASDAQ	ANY	Wed, Dec 23, 2020	11.48	11.83	10.92	10.99
1846	NASDAQ	ANY	Tue, Dec 22, 2020	11.13	11.27	10.85	11.27
1845	NASDAQ	ANY	Mon, Dec 21, 2020	10.92	11.06	10.40	10.99
1844	NASDAQ	ANY	Fri, Dec 18, 2020	10.29	10.92	10.05	10.78
1843	NASDAQ	ANY	Thu, Dec 17, 2020	10.36	10.62	9.94	10.43
1842	NASDAQ	ANY	Wed, Dec 16, 2020	10.22	10.48	9.66	10.36
1841	NASDAQ	ANY	Tue, Dec 15, 2020	10.43	10.75	10.22	10.36
1840	NASDAQ	ANY	Mon, Dec 14, 2020	11.20	11.34	10.57	10.64
1839	NASDAQ	ANY	Fri, Dec 11, 2020	10.78	11.34	10.78	11.20
1838	NASDAQ	ANY	Thu, Dec 10, 2020	10.85	11.03	10.15	10.78
1837	NASDAQ	ANY	Wed, Dec 9, 2020	11.41	12.04	10.64	10.85
1836	NASDAQ	ANY	Tue, Dec 8, 2020	11.13	11.76	11.13	11.27
1835	NASDAQ	ANY	Mon, Dec 7, 2020	11.41	11.79	10.92	11.27
1834	NASDAQ	ANY	Fri, Dec 4, 2020	12.18	12.53	11.55	11.55
1833	NASDAQ	ANY	Thu, Dec 3, 2020	11.97	12.46	11.90	12.36
1832	NASDAQ	ANY	Wed, Dec 2, 2020	11.97	12.48	11.34	11.90
1831	NASDAQ	ANY	Tue, Dec 1, 2020	12.25	13.30	11.76	12.67
1830	NASDAQ	ANY	Mon, Nov 30, 2020	11.97	12.28	11.19	11.97
1829	NASDAQ	ANY	Fri, Nov 27, 2020	11.90	12.25	11.34	11.90
1828	NASDAQ	ANY	Wed, Nov 25, 2020	10.71	12.46	10.36	12.11
1827	NASDAQ	ANY	Tue, Nov 24, 2020	10.49	10.92	10.01	10.51
1826	NASDAQ	ANY	Mon, Nov 23, 2020	10.50	10.50	9.80	10.29
1825	NASDAQ	ANY	Fri, Nov 20, 2020	10.43	10.99	9.80	10.29
1824	NASDAQ	ANY	Thu, Nov 19, 2020	9.59	10.99	9.59	10.57
1823	NASDAQ	ANY	Wed, Nov 18, 2020	8.96	9.66	8.61	9.59
1822	NASDAQ	ANY	Tue, Nov 17, 2020	9.10	9.15	8.82	9.03
1821	NASDAQ	ANY	Mon, Nov 16, 2020	9.24	9.38	8.96	9.24
1820	NASDAQ	ANY	Fri, Nov 13, 2020	9.05	9.49	8.82	9.38
1819	NASDAQ	ANY	Thu, Nov 12, 2020	9.45	10.36	8.82	9.17
1818	NASDAQ	ANY	Wed, Nov 11, 2020	9.17	9.99	9.17	9.45
1817	NASDAQ	ANY	Tue, Nov 10, 2020	9.03	9.31	8.82	9.31
1816	NASDAQ	ANY	Mon, Nov 9, 2020	9.80	9.80	8.93	9.17
1815	NASDAQ	ANY	Fri, Nov 6, 2020	9.94	9.99	9.10	9.38
1814	NASDAQ	ANY	Thu, Nov 5, 2020	10.08	10.38	9.94	10.08
1813	NASDAQ	ANY	Wed, Nov 4, 2020	10.71	10.71	9.87	10.01
1812	NASDAQ	ANY	Tue, Nov 3, 2020	10.64	11.13	9.94	10.78
1811	NASDAQ	ANY	Mon, Nov 2, 2020	10.50	10.57	9.94	10.50
1810	NASDAQ	ANY	Fri, Oct 30, 2020	10.92	11.20	9.87	10.36
1809	NASDAQ	ANY	Thu, Oct 29, 2020	10.71	11.20	10.01	10.92
1808	NASDAQ	ANY	Wed, Oct 28, 2020	10.50	10.79	10.01	10.71
1807	NASDAQ	ANY	Tue, Oct 27, 2020	10.92	11.13	10.15	10.99
1806	NASDAQ	ANY	Mon, Oct 26, 2020	12.15	12.25	10.57	10.92
1805	NASDAQ	ANY	Fri, Oct 23, 2020	11.76	12.60	11.20	11.62
1804	NASDAQ	ANY	Thu, Oct 22, 2020	11.83	11.90	11.20	11.41
1803	NASDAQ	ANY	Wed, Oct 21, 2020	11.97	12.53	11.55	11.55
1802	NASDAQ	ANY	Tue, Oct 20, 2020	12.04	12.15	10.64	11.62
1801	NASDAQ	ANY	Mon, Oct 19, 2020	12.53	12.67	11.55	11.76
1800	NASDAQ	ANY	Fri, Oct 16, 2020	12.04	12.95	11.48	11.97
1799	NASDAQ	ANY	Thu, Oct 15, 2020	14.28	14.28	12.25	12.46
1798	NASDAQ	ANY	Wed, Oct 14, 2020	14.42	14.70	12.95	13.58
1797	NASDAQ	ANY	Tue, Oct 13, 2020	14.42	14.42	13.30	14.07
1796	NASDAQ	ANY	Mon, Oct 12, 2020	14.49	14.63	13.65	13.86
1795	NASDAQ	ANY	Fri, Oct 9, 2020	15.19	15.40	13.65	14.42
1794	NASDAQ	ANY	Thu, Oct 8, 2020	15.19	16.24	14.35	14.98
1793	NASDAQ	ANY	Wed, Oct 7, 2020	15.61	15.75	14.84	14.98
1792	NASDAQ	ANY	Tue, Oct 6, 2020	16.10	16.73	15.61	15.75
1791	NASDAQ	ANY	Mon, Oct 5, 2020	16.66	17.01	15.61	15.82
1790	NASDAQ	ANY	Fri, Oct 2, 2020	17.15	17.36	16.52	16.80
1789	NASDAQ	ANY	Thu, Oct 1, 2020	17.15	17.78	17.15	17.22
1788	NASDAQ	ANY	Wed, Sep 30, 2020	18.34	18.34	17.29	17.29
1787	NASDAQ	ANY	Tue, Sep 29, 2020	18.41	18.62	17.15	18.13
1786	NASDAQ	ANY	Mon, Sep 28, 2020	18.34	18.76	17.50	18.41
1785	NASDAQ	ANY	Fri, Sep 25, 2020	19.11	19.25	18.20	18.55
1784	NASDAQ	ANY	Thu, Sep 24, 2020	18.13	18.62	17.85	18.62
1783	NASDAQ	ANY	Wed, Sep 23, 2020	17.43	19.18	17.43	18.20
1782	NASDAQ	ANY	Tue, Sep 22, 2020	17.36	17.78	17.22	17.50
1781	NASDAQ	ANY	Mon, Sep 21, 2020	17.57	18.48	17.15	17.43
1780	NASDAQ	ANY	Fri, Sep 18, 2020	17.15	18.76	17.15	17.92
1779	NASDAQ	ANY	Thu, Sep 17, 2020	15.75	17.15	15.26	17.08
1778	NASDAQ	ANY	Wed, Sep 16, 2020	15.89	16.10	15.01	15.19
1777	NASDAQ	ANY	Tue, Sep 15, 2020	16.52	17.12	15.38	16.03
1776	NASDAQ	ANY	Mon, Sep 14, 2020	18.97	19.25	16.03	16.38
1775	NASDAQ	ANY	Fri, Sep 11, 2020	17.92	18.13	16.87	17.92
1774	NASDAQ	ANY	Thu, Sep 10, 2020	18.20	18.48	17.36	17.71
1773	NASDAQ	ANY	Wed, Sep 9, 2020	16.73	18.55	16.17	17.92
1772	NASDAQ	ANY	Tue, Sep 8, 2020	17.36	18.10	16.73	17.08
1771	NASDAQ	ANY	Fri, Sep 4, 2020	17.85	18.62	15.82	18.06
1770	NASDAQ	ANY	Thu, Sep 3, 2020	18.41	19.39	17.57	18.13
1769	NASDAQ	ANY	Wed, Sep 2, 2020	19.67	19.74	18.13	19.11
1768	NASDAQ	ANY	Tue, Sep 1, 2020	17.22	20.01	17.15	19.60
1767	NASDAQ	ANY	Mon, Aug 31, 2020	16.10	18.87	15.47	18.83
1766	NASDAQ	ANY	Fri, Aug 28, 2020	12.81	18.31	12.39	16.10
1765	NASDAQ	ANY	Thu, Aug 27, 2020	12.81	13.44	11.76	12.39
1764	NASDAQ	ANY	Wed, Aug 26, 2020	18.76	18.76	12.67	13.44
1763	NASDAQ	ANY	Tue, Aug 25, 2020	20.79	20.79	18.55	18.90
1762	NASDAQ	ANY	Mon, Aug 24, 2020	21.21	21.35	20.30	20.86
1761	NASDAQ	ANY	Fri, Aug 21, 2020	20.44	21.21	20.09	21.21
1760	NASDAQ	ANY	Thu, Aug 20, 2020	20.02	21.84	19.88	20.37
1759	NASDAQ	ANY	Wed, Aug 19, 2020	19.25	20.30	19.25	19.81
1758	NASDAQ	ANY	Tue, Aug 18, 2020	20.72	20.79	19.04	19.04
1757	NASDAQ	ANY	Mon, Aug 17, 2020	20.72	20.72	18.90	19.67
1756	NASDAQ	ANY	Fri, Aug 14, 2020	20.58	21.70	19.95	20.16
1755	NASDAQ	ANY	Thu, Aug 13, 2020	20.93	20.93	19.85	20.58
1754	NASDAQ	ANY	Wed, Aug 12, 2020	21.00	21.91	20.30	20.51
1753	NASDAQ	ANY	Tue, Aug 11, 2020	20.30	21.63	19.74	20.58
1752	NASDAQ	ANY	Mon, Aug 10, 2020	21.00	21.00	19.60	20.23
1751	NASDAQ	ANY	Fri, Aug 7, 2020	21.49	21.70	20.65	21.07
1750	NASDAQ	ANY	Thu, Aug 6, 2020	21.49	21.91	20.58	21.49
1749	NASDAQ	ANY	Wed, Aug 5, 2020	21.70	23.45	20.58	21.56
1748	NASDAQ	ANY	Tue, Aug 4, 2020	22.54	24.50	18.69	22.54
1747	NASDAQ	ANY	Mon, Aug 3, 2020	23.80	23.80	22.05	22.75
1746	NASDAQ	ANY	Fri, Jul 31, 2020	22.68	23.45	21.00	22.96
1745	NASDAQ	ANY	Thu, Jul 30, 2020	22.75	23.10	21.88	22.33
1744	NASDAQ	ANY	Wed, Jul 29, 2020	23.73	23.80	22.33	23.31
1743	NASDAQ	ANY	Tue, Jul 28, 2020	21.91	24.15	21.00	23.59
1742	NASDAQ	ANY	Mon, Jul 27, 2020	26.32	26.53	20.41	21.91
1741	NASDAQ	ANY	Fri, Jul 24, 2020	20.09	23.24	19.60	23.17
1740	NASDAQ	ANY	Thu, Jul 23, 2020	21.70	21.70	19.95	20.51
1739	NASDAQ	ANY	Wed, Jul 22, 2020	21.91	22.05	20.79	21.70
1738	NASDAQ	ANY	Tue, Jul 21, 2020	21.00	22.82	20.30	22.33
1737	NASDAQ	ANY	Mon, Jul 20, 2020	23.45	23.94	20.30	20.86
1736	NASDAQ	ANY	Fri, Jul 17, 2020	25.62	27.09	23.10	24.08
1735	NASDAQ	ANY	Thu, Jul 16, 2020	25.20	26.88	23.10	24.64
1734	NASDAQ	ANY	Wed, Jul 15, 2020	35.96	36.12	20.93	27.30
1733	NASDAQ	ANY	Tue, Jul 14, 2020	32.34	33.60	29.75	32.55
1732	NASDAQ	ANY	Mon, Jul 13, 2020	25.90	38.85	25.90	36.96
1731	NASDAQ	ANY	Fri, Jul 10, 2020	20.44	26.95	20.44	25.27
1730	NASDAQ	ANY	Thu, Jul 9, 2020	21.28	21.28	19.95	20.65
1729	NASDAQ	ANY	Wed, Jul 8, 2020	22.26	22.47	20.65	21.42
1728	NASDAQ	ANY	Tue, Jul 7, 2020	21.14	22.05	20.62	21.70
1727	NASDAQ	ANY	Mon, Jul 6, 2020	20.93	21.42	20.35	21.14
1726	NASDAQ	ANY	Thu, Jul 2, 2020	20.93	21.00	19.25	20.79
1725	NASDAQ	ANY	Wed, Jul 1, 2020	19.81	20.93	18.34	20.79
1724	NASDAQ	ANY	Tue, Jun 30, 2020	21.14	22.54	18.27	20.02
1723	NASDAQ	ANY	Mon, Jun 29, 2020	22.40	24.29	20.30	21.14
1722	NASDAQ	ANY	Fri, Jun 26, 2020	16.94	23.31	16.10	21.70
1721	NASDAQ	ANY	Thu, Jun 25, 2020	15.89	17.22	14.70	16.59
1720	NASDAQ	ANY	Wed, Jun 24, 2020	16.38	16.45	15.40	15.47
1719	NASDAQ	ANY	Tue, Jun 23, 2020	16.80	16.80	14.77	16.59
1718	NASDAQ	ANY	Mon, Jun 22, 2020	16.66	17.08	15.75	16.10
1717	NASDAQ	ANY	Fri, Jun 19, 2020	17.71	17.78	16.24	16.91
1716	NASDAQ	ANY	Thu, Jun 18, 2020	17.78	18.13	16.90	17.92
1715	NASDAQ	ANY	Wed, Jun 17, 2020	17.78	18.55	17.57	17.64
1714	NASDAQ	ANY	Tue, Jun 16, 2020	17.50	19.25	17.15	17.64
1713	NASDAQ	ANY	Mon, Jun 15, 2020	16.80	17.85	15.82	16.87
1712	NASDAQ	ANY	Fri, Jun 12, 2020	17.57	18.55	15.47	16.38
1711	NASDAQ	ANY	Thu, Jun 11, 2020	19.04	19.92	16.87	16.87
1710	NASDAQ	ANY	Wed, Jun 10, 2020	19.46	20.65	18.41	19.04
1709	NASDAQ	ANY	Tue, Jun 9, 2020	18.41	20.02	17.36	19.57
1708	NASDAQ	ANY	Mon, Jun 8, 2020	16.03	18.97	16.03	18.20
1707	NASDAQ	ANY	Fri, Jun 5, 2020	17.43	17.57	15.75	16.38
1706	NASDAQ	ANY	Thu, Jun 4, 2020	18.48	19.04	17.85	17.85
1705	NASDAQ	ANY	Wed, Jun 3, 2020	19.74	21.00	17.50	19.04
1704	NASDAQ	ANY	Tue, Jun 2, 2020	18.48	20.44	18.27	19.74
1703	NASDAQ	ANY	Mon, Jun 1, 2020	16.80	18.90	15.40	17.71
1702	NASDAQ	ANY	Fri, May 29, 2020	16.24	17.08	15.82	15.96
1701	NASDAQ	ANY	Thu, May 28, 2020	15.75	16.31	15.47	16.31
1700	NASDAQ	ANY	Wed, May 27, 2020	16.24	16.73	15.05	15.75
1699	NASDAQ	ANY	Tue, May 26, 2020	16.87	17.29	16.17	16.52
1698	NASDAQ	ANY	Fri, May 22, 2020	13.72	17.36	13.72	16.10
1697	NASDAQ	ANY	Thu, May 21, 2020	14.42	14.77	13.13	13.72
1696	NASDAQ	ANY	Wed, May 20, 2020	14.77	16.03	13.16	14.14
1695	NASDAQ	ANY	Tue, May 19, 2020	12.88	14.49	11.62	13.44
1694	NASDAQ	ANY	Mon, May 18, 2020	11.20	12.88	10.85	12.67
1693	NASDAQ	ANY	Fri, May 15, 2020	11.20	11.20	10.50	11.06
1692	NASDAQ	ANY	Thu, May 14, 2020	9.94	11.48	9.59	10.99
1691	NASDAQ	ANY	Wed, May 13, 2020	12.25	12.25	9.94	10.50
1690	NASDAQ	ANY	Tue, May 12, 2020	12.95	13.58	10.78	11.69
1689	NASDAQ	ANY	Mon, May 11, 2020	10.15	15.05	9.59	13.58
1688	NASDAQ	ANY	Fri, May 8, 2020	9.94	10.15	8.96	9.94
1687	NASDAQ	ANY	Thu, May 7, 2020	9.52	9.73	8.79	9.10
1686	NASDAQ	ANY	Wed, May 6, 2020	9.17	10.19	8.40	9.45
1685	NASDAQ	ANY	Tue, May 5, 2020	8.33	10.50	7.70	8.68
1684	NASDAQ	ANY	Mon, May 4, 2020	6.79	7.56	6.76	7.56
1683	NASDAQ	ANY	Fri, May 1, 2020	6.09	6.65	6.09	6.58
1682	NASDAQ	ANY	Thu, Apr 30, 2020	6.30	6.65	6.23	6.37
1681	NASDAQ	ANY	Wed, Apr 29, 2020	6.19	6.72	6.07	6.44
1680	NASDAQ	ANY	Tue, Apr 28, 2020	6.02	6.70	5.74	6.30
1679	NASDAQ	ANY	Mon, Apr 27, 2020	6.14	6.74	6.03	6.58
1678	NASDAQ	ANY	Fri, Apr 24, 2020	6.72	7.00	6.05	6.37
1677	NASDAQ	ANY	Thu, Apr 23, 2020	6.16	7.74	5.91	6.89
1676	NASDAQ	ANY	Wed, Apr 22, 2020	5.11	6.09	5.04	6.01
1675	NASDAQ	ANY	Tue, Apr 21, 2020	4.94	5.25	4.76	5.16
1674	NASDAQ	ANY	Mon, Apr 20, 2020	5.12	5.60	4.97	5.18
1673	NASDAQ	ANY	Fri, Apr 17, 2020	5.74	5.81	4.63	5.27
1672	NASDAQ	ANY	Thu, Apr 16, 2020	5.60	11.20	5.60	6.16
1671	NASDAQ	ANY	Wed, Apr 15, 2020	5.67	5.67	4.55	5.53
1670	NASDAQ	ANY	Tue, Apr 14, 2020	5.46	5.88	4.90	5.46
1669	NASDAQ	ANY	Mon, Apr 13, 2020	5.32	5.50	5.32	5.46
1668	NASDAQ	ANY	Thu, Apr 9, 2020	4.69	5.35	4.49	5.32
1667	NASDAQ	ANY	Wed, Apr 8, 2020	4.83	4.96	4.32	4.90
1666	NASDAQ	ANY	Tue, Apr 7, 2020	4.87	4.93	3.85	4.88
1665	NASDAQ	ANY	Mon, Apr 6, 2020	4.66	4.87	4.25	4.69
1664	NASDAQ	ANY	Fri, Apr 3, 2020	4.27	4.90	4.27	4.67
1663	NASDAQ	ANY	Thu, Apr 2, 2020	4.76	4.76	4.20	4.34
1662	NASDAQ	ANY	Wed, Apr 1, 2020	4.62	5.25	4.62	4.83
1661	NASDAQ	ANY	Tue, Mar 31, 2020	4.90	5.29	4.76	4.90
1660	NASDAQ	ANY	Mon, Mar 30, 2020	4.97	5.25	4.55	5.18
1659	NASDAQ	ANY	Fri, Mar 27, 2020	4.76	5.25	4.20	4.78
1658	NASDAQ	ANY	Thu, Mar 26, 2020	5.25	5.25	4.28	4.69
1657	NASDAQ	ANY	Wed, Mar 25, 2020	4.05	5.32	4.05	5.04
1656	NASDAQ	ANY	Tue, Mar 24, 2020	3.85	3.87	3.22	3.87
1655	NASDAQ	ANY	Mon, Mar 23, 2020	3.79	3.79	3.36	3.64
1654	NASDAQ	ANY	Fri, Mar 20, 2020	3.92	3.92	2.86	3.61
1653	NASDAQ	ANY	Thu, Mar 19, 2020	2.85	3.67	2.45	3.67
1652	NASDAQ	ANY	Wed, Mar 18, 2020	2.76	2.94	2.38	2.84
1651	NASDAQ	ANY	Tue, Mar 17, 2020	2.75	2.94	2.44	2.60
1650	NASDAQ	ANY	Mon, Mar 16, 2020	2.65	2.80	2.31	2.73
1649	NASDAQ	ANY	Fri, Mar 13, 2020	2.96	3.35	2.34	2.90
1648	NASDAQ	ANY	Thu, Mar 12, 2020	3.50	3.50	2.31	2.80
1647	NASDAQ	ANY	Wed, Mar 11, 2020	4.26	4.26	3.50	3.66
1646	NASDAQ	ANY	Tue, Mar 10, 2020	4.27	4.88	3.99	4.41
1645	NASDAQ	ANY	Mon, Mar 9, 2020	4.69	4.69	3.85	4.19
1644	NASDAQ	ANY	Fri, Mar 6, 2020	4.62	5.09	4.62	4.71
1643	NASDAQ	ANY	Thu, Mar 5, 2020	5.04	5.39	4.90	5.19
1642	NASDAQ	ANY	Wed, Mar 4, 2020	5.44	5.53	4.90	5.09
1641	NASDAQ	ANY	Tue, Mar 3, 2020	5.02	5.49	4.86	5.18
1640	NASDAQ	ANY	Mon, Mar 2, 2020	4.84	5.16	4.70	5.04
1639	NASDAQ	ANY	Fri, Feb 28, 2020	4.95	5.04	4.34	4.97
1638	NASDAQ	ANY	Thu, Feb 27, 2020	5.33	5.57	4.91	5.18
1637	NASDAQ	ANY	Wed, Feb 26, 2020	5.42	5.47	5.35	5.39
1636	NASDAQ	ANY	Tue, Feb 25, 2020	5.44	6.02	5.36	5.42
1635	NASDAQ	ANY	Mon, Feb 24, 2020	5.52	5.67	5.32	5.43
1634	NASDAQ	ANY	Fri, Feb 21, 2020	5.67	5.67	5.34	5.39
1633	NASDAQ	ANY	Thu, Feb 20, 2020	5.46	5.81	5.36	5.66
1632	NASDAQ	ANY	Wed, Feb 19, 2020	5.49	5.67	5.49	5.53
1631	NASDAQ	ANY	Tue, Feb 18, 2020	5.65	5.71	5.39	5.49
1630	NASDAQ	ANY	Fri, Feb 14, 2020	5.53	5.88	5.39	5.66
1629	NASDAQ	ANY	Thu, Feb 13, 2020	5.60	5.92	5.47	5.53
1628	NASDAQ	ANY	Wed, Feb 12, 2020	5.54	5.81	5.54	5.60
1627	NASDAQ	ANY	Tue, Feb 11, 2020	5.74	6.04	5.43	5.53
1626	NASDAQ	ANY	Mon, Feb 10, 2020	5.74	6.27	5.60	5.81
1625	NASDAQ	ANY	Fri, Feb 7, 2020	5.95	6.30	5.78	5.89
1624	NASDAQ	ANY	Thu, Feb 6, 2020	6.44	6.86	5.95	6.23
1623	NASDAQ	ANY	Wed, Feb 5, 2020	6.74	6.79	5.32	6.44
1622	NASDAQ	ANY	Tue, Feb 4, 2020	5.46	7.21	5.32	6.58
1621	NASDAQ	ANY	Mon, Feb 3, 2020	5.45	5.67	5.25	5.60
1620	NASDAQ	ANY	Fri, Jan 31, 2020	5.41	5.64	5.41	5.43
1619	NASDAQ	ANY	Thu, Jan 30, 2020	5.60	5.67	5.39	5.44
1618	NASDAQ	ANY	Wed, Jan 29, 2020	5.39	5.86	5.39	5.54
1617	NASDAQ	ANY	Tue, Jan 28, 2020	5.43	5.60	5.43	5.46
1616	NASDAQ	ANY	Mon, Jan 27, 2020	5.39	5.71	5.11	5.55
1615	NASDAQ	ANY	Fri, Jan 24, 2020	5.95	5.95	5.42	5.53
1614	NASDAQ	ANY	Thu, Jan 23, 2020	5.85	6.02	5.35	5.84
1613	NASDAQ	ANY	Wed, Jan 22, 2020	5.95	6.16	5.85	5.85
1612	NASDAQ	ANY	Tue, Jan 21, 2020	6.44	6.44	5.85	5.95
1611	NASDAQ	ANY	Fri, Jan 17, 2020	6.37	6.65	6.09	6.17
1610	NASDAQ	ANY	Thu, Jan 16, 2020	5.74	6.58	5.70	6.13
1609	NASDAQ	ANY	Wed, Jan 15, 2020	5.25	5.81	5.25	5.74
1608	NASDAQ	ANY	Tue, Jan 14, 2020	5.25	5.46	5.25	5.39
1607	NASDAQ	ANY	Mon, Jan 13, 2020	5.53	5.53	5.25	5.32
1606	NASDAQ	ANY	Fri, Jan 10, 2020	5.66	5.71	5.15	5.43
1605	NASDAQ	ANY	Thu, Jan 9, 2020	5.38	5.88	5.38	5.64
1604	NASDAQ	ANY	Wed, Jan 8, 2020	5.32	5.46	5.25	5.45
1603	NASDAQ	ANY	Tue, Jan 7, 2020	5.39	5.60	5.11	5.50
1602	NASDAQ	ANY	Mon, Jan 6, 2020	5.81	5.88	5.46	5.60
1601	NASDAQ	ANY	Fri, Jan 3, 2020	5.67	5.88	5.43	5.53
1600	NASDAQ	ANY	Thu, Jan 2, 2020	5.30	5.87	5.30	5.71
1599	NASDAQ	ANY	Tue, Dec 31, 2019	5.60	5.74	5.04	5.45
1598	NASDAQ	ANY	Mon, Dec 30, 2019	5.22	5.78	4.97	5.59
1597	NASDAQ	ANY	Fri, Dec 27, 2019	5.22	5.22	4.90	5.12
1596	NASDAQ	ANY	Thu, Dec 26, 2019	4.91	5.22	4.90	5.13
1595	NASDAQ	ANY	Tue, Dec 24, 2019	5.25	5.25	5.04	5.11
1594	NASDAQ	ANY	Mon, Dec 23, 2019	5.09	5.25	5.04	5.18
1593	NASDAQ	ANY	Fri, Dec 20, 2019	5.18	5.39	5.15	5.32
1592	NASDAQ	ANY	Thu, Dec 19, 2019	5.15	5.25	4.97	5.22
1591	NASDAQ	ANY	Wed, Dec 18, 2019	5.12	5.32	4.90	5.24
1590	NASDAQ	ANY	Tue, Dec 17, 2019	4.97	5.25	4.90	4.94
1589	NASDAQ	ANY	Mon, Dec 16, 2019	4.84	5.28	4.83	5.04
1588	NASDAQ	ANY	Fri, Dec 13, 2019	5.39	5.46	4.90	5.28
1587	NASDAQ	ANY	Thu, Dec 12, 2019	5.32	5.81	5.11	5.32
1586	NASDAQ	ANY	Wed, Dec 11, 2019	5.04	5.50	4.76	5.48
1585	NASDAQ	ANY	Tue, Dec 10, 2019	5.18	5.18	4.90	5.03
1584	NASDAQ	ANY	Mon, Dec 9, 2019	5.26	5.40	4.62	5.15
1583	NASDAQ	ANY	Fri, Dec 6, 2019	5.41	5.53	5.25	5.46
1582	NASDAQ	ANY	Thu, Dec 5, 2019	5.58	5.60	5.32	5.46
1581	NASDAQ	ANY	Wed, Dec 4, 2019	5.98	5.98	5.39	5.74
1580	NASDAQ	ANY	Tue, Dec 3, 2019	5.58	6.13	5.25	5.69
1579	NASDAQ	ANY	Mon, Dec 2, 2019	5.46	5.60	5.25	5.58
1578	NASDAQ	ANY	Fri, Nov 29, 2019	5.53	5.60	5.46	5.48
1577	NASDAQ	ANY	Wed, Nov 27, 2019	5.46	5.60	5.39	5.60
1576	NASDAQ	ANY	Tue, Nov 26, 2019	5.81	5.81	5.46	5.46
1575	NASDAQ	ANY	Mon, Nov 25, 2019	5.74	5.88	5.46	5.67
1574	NASDAQ	ANY	Fri, Nov 22, 2019	5.95	5.95	5.39	5.53
1573	NASDAQ	ANY	Thu, Nov 21, 2019	6.09	6.34	5.74	6.16
1572	NASDAQ	ANY	Wed, Nov 20, 2019	6.44	7.00	6.16	6.23
1571	NASDAQ	ANY	Tue, Nov 19, 2019	7.21	7.21	5.95	6.44
1570	NASDAQ	ANY	Mon, Nov 18, 2019	7.35	7.77	6.72	7.47
1569	NASDAQ	ANY	Fri, Nov 15, 2019	7.00	10.78	6.79	7.07
1568	NASDAQ	ANY	Thu, Nov 14, 2019	6.37	6.44	4.90	5.29
1567	NASDAQ	ANY	Wed, Nov 13, 2019	6.86	6.86	6.37	6.37
1566	NASDAQ	ANY	Tue, Nov 12, 2019	6.72	7.07	6.37	6.72
1565	NASDAQ	ANY	Mon, Nov 11, 2019	7.00	7.11	6.72	6.72
1564	NASDAQ	ANY	Fri, Nov 8, 2019	6.40	7.35	6.37	6.72
1563	NASDAQ	ANY	Thu, Nov 7, 2019	7.07	7.42	6.53	7.00
1562	NASDAQ	ANY	Wed, Nov 6, 2019	7.28	7.42	7.14	7.14
1561	NASDAQ	ANY	Tue, Nov 5, 2019	7.56	7.56	7.07	7.08
1560	NASDAQ	ANY	Mon, Nov 4, 2019	7.56	7.56	7.10	7.42
1559	NASDAQ	ANY	Fri, Nov 1, 2019	7.28	7.56	7.07	7.35
1558	NASDAQ	ANY	Thu, Oct 31, 2019	7.56	7.56	6.86	6.95
1557	NASDAQ	ANY	Wed, Oct 30, 2019	7.42	7.98	7.35	7.49
1556	NASDAQ	ANY	Tue, Oct 29, 2019	7.77	8.07	7.35	7.49
1555	NASDAQ	ANY	Mon, Oct 28, 2019	8.26	8.26	7.42	7.91
1554	NASDAQ	ANY	Fri, Oct 25, 2019	7.42	8.33	7.14	7.70
1553	NASDAQ	ANY	Thu, Oct 24, 2019	8.19	8.19	7.14	7.35
1552	NASDAQ	ANY	Wed, Oct 23, 2019	8.47	8.47	8.05	8.19
1551	NASDAQ	ANY	Tue, Oct 22, 2019	8.40	9.03	8.05	8.33
1550	NASDAQ	ANY	Mon, Oct 21, 2019	8.82	9.45	8.33	8.33
1549	NASDAQ	ANY	Fri, Oct 18, 2019	8.26	8.96	8.26	8.82
1548	NASDAQ	ANY	Thu, Oct 17, 2019	8.47	8.89	8.05	8.33
1547	NASDAQ	ANY	Wed, Oct 16, 2019	9.18	10.85	8.54	8.75
1546	NASDAQ	ANY	Tue, Oct 15, 2019	8.61	9.10	8.40	8.96
1545	NASDAQ	ANY	Mon, Oct 14, 2019	8.19	8.55	8.05	8.47
1544	NASDAQ	ANY	Fri, Oct 11, 2019	8.05	8.75	8.05	8.19
1543	NASDAQ	ANY	Thu, Oct 10, 2019	8.33	8.33	8.05	8.05
1542	NASDAQ	ANY	Wed, Oct 9, 2019	8.36	9.03	8.33	8.35
1541	NASDAQ	ANY	Tue, Oct 8, 2019	8.36	8.44	8.14	8.40
1540	NASDAQ	ANY	Mon, Oct 7, 2019	8.20	8.40	8.20	8.26
1539	NASDAQ	ANY	Fri, Oct 4, 2019	8.26	8.40	7.84	8.33
1538	NASDAQ	ANY	Thu, Oct 3, 2019	8.18	8.26	7.84	8.22
1537	NASDAQ	ANY	Wed, Oct 2, 2019	8.12	8.47	8.05	8.26
1536	NASDAQ	ANY	Tue, Oct 1, 2019	8.19	8.54	7.84	7.98
1535	NASDAQ	ANY	Mon, Sep 30, 2019	8.75	8.81	8.05	8.19
1534	NASDAQ	ANY	Fri, Sep 27, 2019	8.75	8.89	8.47	8.54
1533	NASDAQ	ANY	Thu, Sep 26, 2019	8.89	8.96	8.75	8.82
1532	NASDAQ	ANY	Wed, Sep 25, 2019	8.95	9.10	8.89	9.03
1531	NASDAQ	ANY	Tue, Sep 24, 2019	9.45	9.45	8.61	9.14
1530	NASDAQ	ANY	Mon, Sep 23, 2019	9.80	9.80	9.17	9.52
1529	NASDAQ	ANY	Fri, Sep 20, 2019	9.23	9.66	9.23	9.66
1528	NASDAQ	ANY	Thu, Sep 19, 2019	9.38	10.03	9.10	9.31
1527	NASDAQ	ANY	Wed, Sep 18, 2019	9.58	11.48	8.89	9.52
1526	NASDAQ	ANY	Tue, Sep 17, 2019	9.45	9.59	9.24	9.24
1525	NASDAQ	ANY	Mon, Sep 16, 2019	9.17	9.80	9.17	9.59
1524	NASDAQ	ANY	Fri, Sep 13, 2019	9.29	9.59	9.17	9.49
1523	NASDAQ	ANY	Thu, Sep 12, 2019	9.38	9.65	9.10	9.10
1522	NASDAQ	ANY	Wed, Sep 11, 2019	9.25	10.07	9.03	9.24
1521	NASDAQ	ANY	Tue, Sep 10, 2019	9.10	9.42	8.89	9.17
1520	NASDAQ	ANY	Mon, Sep 9, 2019	9.38	9.66	9.13	9.31
1519	NASDAQ	ANY	Fri, Sep 6, 2019	9.17	9.38	9.17	9.24
1518	NASDAQ	ANY	Thu, Sep 5, 2019	9.03	9.66	8.96	9.11
1517	NASDAQ	ANY	Wed, Sep 4, 2019	9.09	9.24	8.82	9.00
1516	NASDAQ	ANY	Tue, Sep 3, 2019	9.10	9.31	8.82	9.13
1515	NASDAQ	ANY	Fri, Aug 30, 2019	9.17	9.38	8.89	8.96
1514	NASDAQ	ANY	Thu, Aug 29, 2019	9.24	9.54	9.06	9.24
1513	NASDAQ	ANY	Wed, Aug 28, 2019	9.10	9.94	8.75	9.24
1512	NASDAQ	ANY	Tue, Aug 27, 2019	9.17	13.02	8.61	9.46
1511	NASDAQ	ANY	Mon, Aug 26, 2019	8.82	9.39	8.66	8.75
1510	NASDAQ	ANY	Fri, Aug 23, 2019	9.17	9.76	8.54	8.82
1509	NASDAQ	ANY	Thu, Aug 22, 2019	10.08	10.15	8.87	9.17
1508	NASDAQ	ANY	Wed, Aug 21, 2019	8.42	11.20	8.40	10.15
1507	NASDAQ	ANY	Tue, Aug 20, 2019	7.94	8.54	7.84	8.33
1506	NASDAQ	ANY	Mon, Aug 19, 2019	7.98	8.54	7.77	8.05
1505	NASDAQ	ANY	Fri, Aug 16, 2019	7.14	8.54	7.00	7.78
1504	NASDAQ	ANY	Thu, Aug 15, 2019	9.23	9.24	7.21	7.88
1503	NASDAQ	ANY	Wed, Aug 14, 2019	9.45	9.73	8.96	9.03
1502	NASDAQ	ANY	Tue, Aug 13, 2019	10.78	10.78	9.87	10.50
1501	NASDAQ	ANY	Mon, Aug 12, 2019	9.59	11.55	9.59	10.71
1500	NASDAQ	ANY	Fri, Aug 9, 2019	9.66	9.66	9.38	9.52
1499	NASDAQ	ANY	Thu, Aug 8, 2019	10.15	10.15	9.38	9.66
1498	NASDAQ	ANY	Wed, Aug 7, 2019	9.68	9.96	9.31	9.80
1497	NASDAQ	ANY	Tue, Aug 6, 2019	9.45	10.15	9.24	9.52
1496	NASDAQ	ANY	Mon, Aug 5, 2019	9.66	10.22	9.22	9.29
1495	NASDAQ	ANY	Fri, Aug 2, 2019	9.51	9.94	9.51	9.59
1494	NASDAQ	ANY	Thu, Aug 1, 2019	10.78	10.78	8.96	10.01
1493	NASDAQ	ANY	Wed, Jul 31, 2019	10.85	10.93	10.50	10.50
1492	NASDAQ	ANY	Tue, Jul 30, 2019	10.92	11.41	10.64	11.13
1491	NASDAQ	ANY	Mon, Jul 29, 2019	10.92	11.97	10.50	11.13
1490	NASDAQ	ANY	Fri, Jul 26, 2019	10.57	11.13	10.50	10.67
1489	NASDAQ	ANY	Thu, Jul 25, 2019	11.13	11.41	10.08	10.64
1488	NASDAQ	ANY	Wed, Jul 24, 2019	10.92	11.20	10.15	11.20
1487	NASDAQ	ANY	Tue, Jul 23, 2019	11.20	11.41	10.57	10.78
1486	NASDAQ	ANY	Mon, Jul 22, 2019	10.99	12.25	9.87	11.27
1485	NASDAQ	ANY	Fri, Jul 19, 2019	10.11	14.56	10.11	11.55
1484	NASDAQ	ANY	Thu, Jul 18, 2019	10.15	10.15	9.24	9.87
1483	NASDAQ	ANY	Wed, Jul 17, 2019	9.87	10.36	9.80	10.15
1482	NASDAQ	ANY	Tue, Jul 16, 2019	10.43	10.50	10.01	10.01
1481	NASDAQ	ANY	Mon, Jul 15, 2019	10.78	10.78	10.15	10.29
1480	NASDAQ	ANY	Fri, Jul 12, 2019	10.64	11.18	10.22	10.83
1479	NASDAQ	ANY	Thu, Jul 11, 2019	10.28	10.50	10.26	10.43
1478	NASDAQ	ANY	Wed, Jul 10, 2019	10.50	11.13	10.15	10.71
1477	NASDAQ	ANY	Tue, Jul 9, 2019	10.48	10.50	10.22	10.42
1476	NASDAQ	ANY	Mon, Jul 8, 2019	10.56	10.57	10.22	10.41
1475	NASDAQ	ANY	Fri, Jul 5, 2019	10.50	10.58	10.01	10.57
1474	NASDAQ	ANY	Wed, Jul 3, 2019	10.57	10.68	10.29	10.60
1473	NASDAQ	ANY	Tue, Jul 2, 2019	10.71	10.85	10.50	10.57
1472	NASDAQ	ANY	Mon, Jul 1, 2019	11.13	11.13	10.90	10.92
1471	NASDAQ	ANY	Fri, Jun 28, 2019	11.48	11.48	10.50	10.99
1470	NASDAQ	ANY	Thu, Jun 27, 2019	10.85	11.27	10.65	11.20
1469	NASDAQ	ANY	Wed, Jun 26, 2019	10.99	11.20	10.57	11.20
1468	NASDAQ	ANY	Tue, Jun 25, 2019	11.13	11.30	10.64	10.64
1467	NASDAQ	ANY	Mon, Jun 24, 2019	11.34	11.48	10.99	11.27
1466	NASDAQ	ANY	Fri, Jun 21, 2019	10.99	11.55	10.92	11.48
1465	NASDAQ	ANY	Thu, Jun 20, 2019	11.41	11.71	10.99	10.99
1464	NASDAQ	ANY	Wed, Jun 19, 2019	11.06	11.48	10.92	11.41
1463	NASDAQ	ANY	Tue, Jun 18, 2019	11.55	11.55	10.71	11.42
1462	NASDAQ	ANY	Mon, Jun 17, 2019	11.34	11.70	10.85	11.34
1461	NASDAQ	ANY	Fri, Jun 14, 2019	12.32	12.32	11.13	11.27
1460	NASDAQ	ANY	Thu, Jun 13, 2019	12.60	13.16	11.76	12.32
1459	NASDAQ	ANY	Wed, Jun 12, 2019	12.32	13.09	12.04	12.74
1458	NASDAQ	ANY	Tue, Jun 11, 2019	10.85	16.66	10.74	12.60
1457	NASDAQ	ANY	Mon, Jun 10, 2019	10.92	10.92	10.50	10.74
1456	NASDAQ	ANY	Fri, Jun 7, 2019	11.34	11.34	10.91	10.95
1455	NASDAQ	ANY	Thu, Jun 6, 2019	10.99	11.41	10.12	10.92
1454	NASDAQ	ANY	Wed, Jun 5, 2019	11.69	12.03	10.08	11.13
1453	NASDAQ	ANY	Tue, Jun 4, 2019	10.71	12.78	9.94	11.48
1452	NASDAQ	ANY	Mon, Jun 3, 2019	11.97	11.97	10.29	10.50
1451	NASDAQ	ANY	Fri, May 31, 2019	12.11	12.58	11.41	11.55
1450	NASDAQ	ANY	Thu, May 30, 2019	11.97	12.81	11.97	11.97
1449	NASDAQ	ANY	Wed, May 29, 2019	12.53	12.88	11.90	12.74
1448	NASDAQ	ANY	Tue, May 28, 2019	11.90	12.88	11.90	12.25
1447	NASDAQ	ANY	Fri, May 24, 2019	13.09	13.09	11.34	11.69
1446	NASDAQ	ANY	Thu, May 23, 2019	13.86	13.93	12.47	12.53
1445	NASDAQ	ANY	Wed, May 22, 2019	13.93	14.81	13.44	13.58
1444	NASDAQ	ANY	Tue, May 21, 2019	13.86	15.75	13.65	13.72
1443	NASDAQ	ANY	Mon, May 20, 2019	14.35	14.59	13.09	13.97
1442	NASDAQ	ANY	Fri, May 17, 2019	14.70	14.77	14.35	14.35
1441	NASDAQ	ANY	Thu, May 16, 2019	16.24	16.64	14.35	14.56
1440	NASDAQ	ANY	Wed, May 15, 2019	16.38	16.45	15.47	16.34
1439	NASDAQ	ANY	Tue, May 14, 2019	16.45	16.45	16.17	16.24
1438	NASDAQ	ANY	Mon, May 13, 2019	16.80	16.94	16.10	16.17
1437	NASDAQ	ANY	Fri, May 10, 2019	17.15	17.36	16.80	16.88
1436	NASDAQ	ANY	Thu, May 9, 2019	17.67	18.06	17.01	17.01
1435	NASDAQ	ANY	Wed, May 8, 2019	17.92	18.62	17.57	17.78
1434	NASDAQ	ANY	Tue, May 7, 2019	18.27	18.69	17.92	17.92
1433	NASDAQ	ANY	Mon, May 6, 2019	18.13	18.90	17.78	18.69
1432	NASDAQ	ANY	Fri, May 3, 2019	17.99	18.69	17.99	18.13
1431	NASDAQ	ANY	Thu, May 2, 2019	18.41	18.83	17.64	18.03
1430	NASDAQ	ANY	Wed, May 1, 2019	18.02	18.48	17.94	18.20
1429	NASDAQ	ANY	Tue, Apr 30, 2019	17.85	18.20	17.61	17.85
1428	NASDAQ	ANY	Mon, Apr 29, 2019	17.57	18.20	17.38	17.64
1427	NASDAQ	ANY	Fri, Apr 26, 2019	17.36	17.92	17.15	17.71
1426	NASDAQ	ANY	Thu, Apr 25, 2019	17.22	17.50	16.94	17.15
1425	NASDAQ	ANY	Wed, Apr 24, 2019	17.29	17.64	17.16	17.22
1424	NASDAQ	ANY	Tue, Apr 23, 2019	17.29	17.64	17.25	17.36
1423	NASDAQ	ANY	Mon, Apr 22, 2019	17.29	17.78	17.18	17.64
1422	NASDAQ	ANY	Thu, Apr 18, 2019	17.50	17.89	17.15	17.15
1421	NASDAQ	ANY	Wed, Apr 17, 2019	17.50	18.06	17.15	17.50
1420	NASDAQ	ANY	Tue, Apr 16, 2019	19.18	20.58	17.15	17.57
1419	NASDAQ	ANY	Mon, Apr 15, 2019	18.83	21.84	18.34	19.25
1418	NASDAQ	ANY	Fri, Apr 12, 2019	18.34	19.39	18.20	19.04
1417	NASDAQ	ANY	Thu, Apr 11, 2019	17.90	18.48	17.71	18.20
1416	NASDAQ	ANY	Wed, Apr 10, 2019	17.64	18.90	17.64	17.64
1415	NASDAQ	ANY	Tue, Apr 9, 2019	17.43	18.83	17.43	17.89
1414	NASDAQ	ANY	Mon, Apr 8, 2019	17.36	18.20	17.29	17.29
1413	NASDAQ	ANY	Fri, Apr 5, 2019	17.64	18.36	17.15	17.78
1412	NASDAQ	ANY	Thu, Apr 4, 2019	18.97	19.18	17.64	18.27
1411	NASDAQ	ANY	Wed, Apr 3, 2019	16.80	19.81	16.80	19.25
1410	NASDAQ	ANY	Tue, Apr 2, 2019	16.59	17.36	16.58	16.80
1409	NASDAQ	ANY	Mon, Apr 1, 2019	16.73	17.25	16.45	16.59
1408	NASDAQ	ANY	Fri, Mar 29, 2019	16.94	17.56	16.80	16.80
1407	NASDAQ	ANY	Thu, Mar 28, 2019	16.73	17.36	16.52	17.12
1406	NASDAQ	ANY	Wed, Mar 27, 2019	17.50	17.85	16.45	16.59
1405	NASDAQ	ANY	Tue, Mar 26, 2019	17.50	17.92	17.36	17.57
1404	NASDAQ	ANY	Mon, Mar 25, 2019	18.13	18.20	17.43	17.57
1403	NASDAQ	ANY	Fri, Mar 22, 2019	19.04	19.04	17.50	17.78
1402	NASDAQ	ANY	Thu, Mar 21, 2019	18.83	19.59	18.28	19.39
1401	NASDAQ	ANY	Wed, Mar 20, 2019	18.83	19.60	18.41	18.55
1400	NASDAQ	ANY	Tue, Mar 19, 2019	18.34	21.98	17.85	19.60
1399	NASDAQ	ANY	Mon, Mar 18, 2019	18.55	18.62	17.85	18.36
1398	NASDAQ	ANY	Fri, Mar 15, 2019	19.53	19.53	17.99	18.55
1397	NASDAQ	ANY	Thu, Mar 14, 2019	18.06	20.30	17.57	19.60
1396	NASDAQ	ANY	Wed, Mar 13, 2019	19.95	20.02	17.50	17.57
1395	NASDAQ	ANY	Tue, Mar 12, 2019	16.52	19.95	16.52	19.67
1394	NASDAQ	ANY	Mon, Mar 11, 2019	17.15	17.36	16.52	16.52
1393	NASDAQ	ANY	Fri, Mar 8, 2019	16.45	17.43	16.45	16.66
1392	NASDAQ	ANY	Thu, Mar 7, 2019	18.76	18.76	16.80	16.94
1391	NASDAQ	ANY	Wed, Mar 6, 2019	16.94	18.55	16.45	18.27
1390	NASDAQ	ANY	Tue, Mar 5, 2019	17.57	17.85	16.80	16.87
1389	NASDAQ	ANY	Mon, Mar 4, 2019	18.20	18.75	16.45	17.53
1388	NASDAQ	ANY	Fri, Mar 1, 2019	18.76	18.76	17.50	17.64
1387	NASDAQ	ANY	Thu, Feb 28, 2019	18.97	19.88	17.71	18.05
1386	NASDAQ	ANY	Wed, Feb 27, 2019	19.41	19.46	18.55	19.18
1385	NASDAQ	ANY	Tue, Feb 26, 2019	19.53	20.30	19.32	19.32
1384	NASDAQ	ANY	Mon, Feb 25, 2019	20.09	20.16	19.11	19.53
1383	NASDAQ	ANY	Fri, Feb 22, 2019	20.09	20.41	18.95	20.23
1382	NASDAQ	ANY	Thu, Feb 21, 2019	20.93	21.24	19.18	20.23
1381	NASDAQ	ANY	Wed, Feb 20, 2019	20.79	25.41	20.79	21.35
1380	NASDAQ	ANY	Tue, Feb 19, 2019	18.62	20.86	18.62	20.16
1379	NASDAQ	ANY	Fri, Feb 15, 2019	18.83	19.44	18.34	18.83
1378	NASDAQ	ANY	Thu, Feb 14, 2019	18.48	18.90	17.64	18.90
1377	NASDAQ	ANY	Wed, Feb 13, 2019	17.50	19.56	17.50	18.76
1376	NASDAQ	ANY	Tue, Feb 12, 2019	18.62	18.90	17.50	17.50
1375	NASDAQ	ANY	Mon, Feb 11, 2019	17.36	20.05	17.36	17.86
1374	NASDAQ	ANY	Fri, Feb 8, 2019	18.48	18.48	17.15	17.36
1373	NASDAQ	ANY	Thu, Feb 7, 2019	18.97	18.97	17.50	17.64
1372	NASDAQ	ANY	Wed, Feb 6, 2019	18.90	18.90	18.01	18.06
1371	NASDAQ	ANY	Tue, Feb 5, 2019	18.20	19.07	17.71	18.34
1370	NASDAQ	ANY	Mon, Feb 4, 2019	17.64	19.60	17.50	19.04
1369	NASDAQ	ANY	Fri, Feb 1, 2019	18.06	18.57	17.50	17.64
1368	NASDAQ	ANY	Thu, Jan 31, 2019	18.13	18.62	17.85	18.20
1367	NASDAQ	ANY	Wed, Jan 30, 2019	19.25	19.27	18.34	18.48
1366	NASDAQ	ANY	Tue, Jan 29, 2019	18.20	19.60	17.64	19.53
1365	NASDAQ	ANY	Mon, Jan 28, 2019	19.53	19.60	17.50	18.34
1364	NASDAQ	ANY	Fri, Jan 25, 2019	19.81	19.88	18.97	19.11
1363	NASDAQ	ANY	Thu, Jan 24, 2019	19.60	20.30	19.60	19.81
1362	NASDAQ	ANY	Wed, Jan 23, 2019	19.32	22.05	18.27	19.53
1361	NASDAQ	ANY	Tue, Jan 22, 2019	18.55	19.60	18.41	19.39
1360	NASDAQ	ANY	Fri, Jan 18, 2019	19.46	19.46	18.20	18.62
1359	NASDAQ	ANY	Thu, Jan 17, 2019	19.67	19.95	18.90	19.53
1358	NASDAQ	ANY	Wed, Jan 16, 2019	20.65	20.72	17.92	18.90
1357	NASDAQ	ANY	Tue, Jan 15, 2019	23.52	23.52	20.79	20.86
1356	NASDAQ	ANY	Mon, Jan 14, 2019	24.22	25.41	23.52	23.66
1355	NASDAQ	ANY	Fri, Jan 11, 2019	24.99	26.04	23.52	24.22
1354	NASDAQ	ANY	Thu, Jan 10, 2019	25.55	28.00	24.50	24.71
1353	NASDAQ	ANY	Wed, Jan 9, 2019	24.29	27.09	24.17	25.20
1352	NASDAQ	ANY	Tue, Jan 8, 2019	24.50	24.85	23.45	23.52
1351	NASDAQ	ANY	Mon, Jan 7, 2019	24.08	25.20	23.52	23.59
1350	NASDAQ	ANY	Fri, Jan 4, 2019	22.75	26.60	22.75	24.29
1349	NASDAQ	ANY	Thu, Jan 3, 2019	21.21	25.55	21.00	22.89
1348	NASDAQ	ANY	Wed, Jan 2, 2019	21.77	22.47	19.67	21.56
1347	NASDAQ	ANY	Mon, Dec 31, 2018	23.66	23.80	19.95	21.35
1346	NASDAQ	ANY	Fri, Dec 28, 2018	20.93	29.19	19.88	23.80
1345	NASDAQ	ANY	Thu, Dec 27, 2018	14.49	25.90	14.49	19.88
1344	NASDAQ	ANY	Wed, Dec 26, 2018	16.24	16.45	13.65	14.77
1343	NASDAQ	ANY	Mon, Dec 24, 2018	18.13	18.74	15.13	16.38
1342	NASDAQ	ANY	Fri, Dec 21, 2018	21.42	22.40	17.22	18.13
1341	NASDAQ	ANY	Thu, Dec 20, 2018	22.19	25.41	21.07	21.49
1340	NASDAQ	ANY	Wed, Dec 19, 2018	23.45	23.86	22.33	22.40
1339	NASDAQ	ANY	Tue, Dec 18, 2018	26.74	27.79	23.45	23.66
1338	NASDAQ	ANY	Mon, Dec 17, 2018	27.86	28.91	26.25	26.88
1337	NASDAQ	ANY	Fri, Dec 14, 2018	27.72	29.19	27.02	27.79
1336	NASDAQ	ANY	Thu, Dec 13, 2018	27.65	30.38	26.61	27.65
1335	NASDAQ	ANY	Wed, Dec 12, 2018	27.86	29.05	27.37	27.86
1334	NASDAQ	ANY	Tue, Dec 11, 2018	27.93	31.08	27.87	29.05
1333	NASDAQ	ANY	Mon, Dec 10, 2018	28.07	34.16	27.02	28.00
1332	NASDAQ	ANY	Fri, Dec 7, 2018	31.71	31.71	27.30	28.42
1331	NASDAQ	ANY	Thu, Dec 6, 2018	33.39	35.49	28.84	30.94
1330	NASDAQ	ANY	Tue, Dec 4, 2018	32.76	42.00	31.01	33.25
1329	NASDAQ	ANY	Mon, Dec 3, 2018	35.56	36.26	30.38	30.38
1328	NASDAQ	ANY	Fri, Nov 30, 2018	44.24	45.09	35.70	36.82
1327	NASDAQ	ANY	Thu, Nov 29, 2018	48.37	52.50	41.23	43.96
1326	NASDAQ	ANY	Wed, Nov 28, 2018	48.93	54.25	44.59	49.00
1325	NASDAQ	ANY	Tue, Nov 27, 2018	47.95	56.70	43.82	46.34
1324	NASDAQ	ANY	Mon, Nov 26, 2018	39.55	60.90	33.25	42.70
1323	NASDAQ	ANY	Fri, Nov 23, 2018	30.52	45.99	28.70	39.13
1322	NASDAQ	ANY	Wed, Nov 21, 2018	45.50	50.26	28.77	29.40
1321	NASDAQ	ANY	Tue, Nov 20, 2018	18.48	47.41	17.89	46.27
1320	NASDAQ	ANY	Mon, Nov 19, 2018	16.03	21.35	15.75	18.90
1319	NASDAQ	ANY	Fri, Nov 16, 2018	15.19	21.63	13.86	16.17
1318	NASDAQ	ANY	Thu, Nov 15, 2018	17.64	19.88	13.30	14.56
1317	NASDAQ	ANY	Wed, Nov 14, 2018	12.25	29.75	11.90	18.27
1316	NASDAQ	ANY	Tue, Nov 13, 2018	12.18	12.67	11.26	11.55
1315	NASDAQ	ANY	Mon, Nov 12, 2018	13.30	18.62	11.62	11.97
1314	NASDAQ	ANY	Fri, Nov 9, 2018	12.39	14.35	12.39	13.38
1313	NASDAQ	ANY	Thu, Nov 8, 2018	12.67	14.22	10.64	13.01
1312	NASDAQ	ANY	Wed, Nov 7, 2018	15.75	15.75	13.37	13.93
1311	NASDAQ	ANY	Tue, Nov 6, 2018	17.85	24.08	15.54	16.38
1310	NASDAQ	ANY	Mon, Nov 5, 2018	19.54	19.60	17.49	18.70
1309	NASDAQ	ANY	Fri, Nov 2, 2018	15.68	19.04	15.40	18.78
1308	NASDAQ	ANY	Thu, Nov 1, 2018	15.40	17.36	15.40	17.36
1307	NASDAQ	ANY	Wed, Oct 31, 2018	16.20	16.80	14.73	15.50
1306	NASDAQ	ANY	Tue, Oct 30, 2018	15.29	16.80	15.12	15.43
1305	NASDAQ	ANY	Mon, Oct 29, 2018	15.44	15.61	14.56	14.78
1304	NASDAQ	ANY	Fri, Oct 26, 2018	18.48	18.48	14.63	14.84
1303	NASDAQ	ANY	Thu, Oct 25, 2018	18.48	18.76	17.40	17.80
1302	NASDAQ	ANY	Wed, Oct 24, 2018	17.36	20.16	17.36	18.49
1301	NASDAQ	ANY	Tue, Oct 23, 2018	17.36	18.41	17.36	17.75
1300	NASDAQ	ANY	Mon, Oct 22, 2018	18.48	18.48	17.75	18.48
1299	NASDAQ	ANY	Fri, Oct 19, 2018	17.92	19.04	17.36	18.35
1298	NASDAQ	ANY	Thu, Oct 18, 2018	16.80	20.16	16.80	19.04
1297	NASDAQ	ANY	Wed, Oct 17, 2018	16.90	17.80	16.81	17.47
1296	NASDAQ	ANY	Tue, Oct 16, 2018	16.98	17.89	16.81	17.89
1295	NASDAQ	ANY	Mon, Oct 15, 2018	17.24	17.92	16.80	17.92
1294	NASDAQ	ANY	Fri, Oct 12, 2018	17.92	18.23	16.80	17.92
1293	NASDAQ	ANY	Thu, Oct 11, 2018	16.86	18.01	16.80	17.36
1292	NASDAQ	ANY	Wed, Oct 10, 2018	18.20	19.30	17.36	17.89
1291	NASDAQ	ANY	Tue, Oct 9, 2018	19.60	19.60	17.92	19.04
1290	NASDAQ	ANY	Mon, Oct 8, 2018	20.15	23.52	17.36	19.32
1289	NASDAQ	ANY	Fri, Oct 5, 2018	17.20	20.72	17.20	20.21
1288	NASDAQ	ANY	Thu, Oct 4, 2018	17.92	19.04	16.80	18.48
1287	NASDAQ	ANY	Wed, Oct 3, 2018	16.30	20.72	16.24	19.40
1286	NASDAQ	ANY	Tue, Oct 2, 2018	17.36	18.48	16.30	17.92
1285	NASDAQ	ANY	Mon, Oct 1, 2018	21.28	21.70	17.36	18.88
1284	NASDAQ	ANY	Fri, Sep 28, 2018	21.28	22.39	19.60	21.84
1283	NASDAQ	ANY	Thu, Sep 27, 2018	22.93	24.58	18.48	20.16
1282	NASDAQ	ANY	Wed, Sep 26, 2018	27.44	40.32	20.72	23.52
1281	NASDAQ	ANY	Tue, Sep 25, 2018	14.00	16.13	13.44	15.51
1280	NASDAQ	ANY	Mon, Sep 24, 2018	14.00	14.00	12.95	13.55
1279	NASDAQ	ANY	Fri, Sep 21, 2018	13.99	14.00	13.16	13.16
1278	NASDAQ	ANY	Thu, Sep 20, 2018	13.72	14.39	12.33	13.56
1277	NASDAQ	ANY	Wed, Sep 19, 2018	14.00	14.84	13.45	13.50
1276	NASDAQ	ANY	Tue, Sep 18, 2018	14.84	15.12	13.72	14.00
1275	NASDAQ	ANY	Mon, Sep 17, 2018	14.82	15.12	14.00	14.00
1274	NASDAQ	ANY	Fri, Sep 14, 2018	15.20	15.97	15.12	15.12
1273	NASDAQ	ANY	Thu, Sep 13, 2018	17.36	18.62	15.68	16.71
1272	NASDAQ	ANY	Wed, Sep 12, 2018	24.11	24.53	16.30	17.93
1271	NASDAQ	ANY	Tue, Sep 11, 2018	18.26	30.24	17.34	21.28
1270	NASDAQ	ANY	Mon, Sep 10, 2018	15.68	15.68	13.50	14.81
1269	NASDAQ	ANY	Fri, Sep 7, 2018	14.18	15.68	14.18	14.50
1268	NASDAQ	ANY	Thu, Sep 6, 2018	15.53	15.68	13.45	14.54
1267	NASDAQ	ANY	Wed, Sep 5, 2018	15.12	15.68	13.44	15.53
1266	NASDAQ	ANY	Tue, Sep 4, 2018	16.24	16.80	15.12	15.54
1265	NASDAQ	ANY	Fri, Aug 31, 2018	16.24	16.24	15.12	15.85
1264	NASDAQ	ANY	Thu, Aug 30, 2018	15.88	16.38	15.13	15.94
1263	NASDAQ	ANY	Wed, Aug 29, 2018	15.05	16.13	14.56	15.68
1262	NASDAQ	ANY	Tue, Aug 28, 2018	14.67	15.40	13.33	15.05
1261	NASDAQ	ANY	Mon, Aug 27, 2018	15.68	15.96	14.56	14.57
1260	NASDAQ	ANY	Fri, Aug 24, 2018	15.33	16.38	14.56	15.13
1259	NASDAQ	ANY	Thu, Aug 23, 2018	15.76	15.76	14.56	15.11
1258	NASDAQ	ANY	Wed, Aug 22, 2018	15.12	16.24	15.12	15.76
1257	NASDAQ	ANY	Tue, Aug 21, 2018	16.41	16.41	15.12	15.60
1256	NASDAQ	ANY	Mon, Aug 20, 2018	16.80	16.80	15.12	16.23
1255	NASDAQ	ANY	Fri, Aug 17, 2018	16.31	17.53	14.85	16.53
1254	NASDAQ	ANY	Thu, Aug 16, 2018	14.00	22.96	12.32	17.42
1253	NASDAQ	ANY	Wed, Aug 15, 2018	14.00	14.01	11.76	13.05
1252	NASDAQ	ANY	Tue, Aug 14, 2018	13.44	15.68	12.04	13.17
1251	NASDAQ	ANY	Mon, Aug 13, 2018	14.00	15.88	7.39	11.48
1250	NASDAQ	ANY	Fri, Aug 10, 2018	17.22	17.91	16.58	17.00
1249	NASDAQ	ANY	Thu, Aug 9, 2018	16.80	18.48	15.96	17.08
1248	NASDAQ	ANY	Wed, Aug 8, 2018	16.80	17.36	16.35	16.80
1247	NASDAQ	ANY	Tue, Aug 7, 2018	16.91	18.01	16.91	17.04
1246	NASDAQ	ANY	Mon, Aug 6, 2018	18.36	18.36	17.36	17.68
1245	NASDAQ	ANY	Fri, Aug 3, 2018	19.53	19.53	17.92	17.94
1244	NASDAQ	ANY	Thu, Aug 2, 2018	18.76	20.08	17.36	18.93
1243	NASDAQ	ANY	Wed, Aug 1, 2018	19.20	20.16	16.69	18.77
1242	NASDAQ	ANY	Tue, Jul 31, 2018	17.36	20.61	16.24	18.48
1241	NASDAQ	ANY	Mon, Jul 30, 2018	21.28	21.29	17.36	19.03
1240	NASDAQ	ANY	Fri, Jul 27, 2018	22.46	22.46	20.72	21.32
1239	NASDAQ	ANY	Thu, Jul 26, 2018	24.08	24.64	20.16	20.71
1238	NASDAQ	ANY	Wed, Jul 25, 2018	26.43	26.43	25.20	26.05
1237	NASDAQ	ANY	Tue, Jul 24, 2018	25.76	26.32	24.19	26.03
1236	NASDAQ	ANY	Mon, Jul 23, 2018	27.44	27.44	25.20	26.42
1235	NASDAQ	ANY	Fri, Jul 20, 2018	26.31	26.88	25.20	26.32
1234	NASDAQ	ANY	Thu, Jul 19, 2018	25.48	27.32	25.48	25.90
1233	NASDAQ	ANY	Wed, Jul 18, 2018	28.29	28.29	26.60	26.66
1232	NASDAQ	ANY	Tue, Jul 17, 2018	25.82	29.12	25.64	27.44
1231	NASDAQ	ANY	Mon, Jul 16, 2018	27.44	29.39	24.64	27.62
1230	NASDAQ	ANY	Fri, Jul 13, 2018	23.52	28.00	22.74	25.65
1229	NASDAQ	ANY	Thu, Jul 12, 2018	22.68	32.47	22.68	25.20
1228	NASDAQ	ANY	Wed, Jul 11, 2018	22.56	23.48	21.59	22.46
1227	NASDAQ	ANY	Tue, Jul 10, 2018	22.96	22.96	21.28	21.88
1226	NASDAQ	ANY	Mon, Jul 9, 2018	24.21	24.21	22.80	22.80
1225	NASDAQ	ANY	Fri, Jul 6, 2018	23.80	25.14	22.40	24.05
1224	NASDAQ	ANY	Thu, Jul 5, 2018	25.20	25.20	23.99	24.06
1223	NASDAQ	ANY	Tue, Jul 3, 2018	25.20	26.60	24.08	24.58
1222	NASDAQ	ANY	Mon, Jul 2, 2018	26.60	26.60	24.64	25.20
1221	NASDAQ	ANY	Fri, Jun 29, 2018	26.60	26.60	25.75	25.91
1220	NASDAQ	ANY	Thu, Jun 28, 2018	26.88	26.88	24.08	26.43
1219	NASDAQ	ANY	Wed, Jun 27, 2018	27.79	27.79	26.47	26.79
1218	NASDAQ	ANY	Tue, Jun 26, 2018	26.38	27.97	26.32	26.47
1217	NASDAQ	ANY	Mon, Jun 25, 2018	28.00	28.00	25.54	26.34
1216	NASDAQ	ANY	Fri, Jun 22, 2018	29.12	29.12	27.44	27.44
1215	NASDAQ	ANY	Thu, Jun 21, 2018	29.69	29.69	28.06	28.54
1214	NASDAQ	ANY	Wed, Jun 20, 2018	29.96	29.96	28.00	28.62
1213	NASDAQ	ANY	Tue, Jun 19, 2018	29.16	30.52	28.00	29.80
1212	NASDAQ	ANY	Mon, Jun 18, 2018	32.48	32.48	28.13	29.96
1211	NASDAQ	ANY	Fri, Jun 15, 2018	30.07	32.48	28.00	31.32
1210	NASDAQ	ANY	Thu, Jun 14, 2018	29.68	31.92	28.56	30.80
1209	NASDAQ	ANY	Wed, Jun 13, 2018	33.04	33.54	28.56	29.64
1208	NASDAQ	ANY	Tue, Jun 12, 2018	26.99	33.60	26.88	33.04
1207	NASDAQ	ANY	Mon, Jun 11, 2018	28.00	29.40	28.00	28.69
1206	NASDAQ	ANY	Fri, Jun 8, 2018	28.56	30.80	28.06	28.84
1205	NASDAQ	ANY	Thu, Jun 7, 2018	28.56	29.68	27.50	28.06
1204	NASDAQ	ANY	Wed, Jun 6, 2018	30.35	30.35	26.38	28.85
1203	NASDAQ	ANY	Tue, Jun 5, 2018	26.38	33.60	26.15	29.20
1202	NASDAQ	ANY	Mon, Jun 4, 2018	28.76	28.76	25.76	27.07
1201	NASDAQ	ANY	Fri, Jun 1, 2018	29.90	31.84	28.28	28.84
1200	NASDAQ	ANY	Thu, May 31, 2018	37.24	38.64	31.92	33.24
1199	NASDAQ	ANY	Wed, May 30, 2018	24.64	37.41	24.64	36.20
1198	NASDAQ	ANY	Tue, May 29, 2018	24.92	26.88	24.92	25.59
1197	NASDAQ	ANY	Fri, May 25, 2018	26.88	27.27	25.20	27.10
1196	NASDAQ	ANY	Thu, May 24, 2018	25.84	27.43	24.08	27.27
1195	NASDAQ	ANY	Wed, May 23, 2018	29.68	29.68	23.52	25.76
1194	NASDAQ	ANY	Tue, May 22, 2018	28.00	40.88	28.00	30.24
1193	NASDAQ	ANY	Mon, May 21, 2018	21.28	28.00	21.01	27.71
1192	NASDAQ	ANY	Fri, May 18, 2018	20.72	21.11	20.16	21.00
1191	NASDAQ	ANY	Thu, May 17, 2018	20.72	20.72	19.60	20.59
1190	NASDAQ	ANY	Wed, May 16, 2018	20.16	20.72	19.07	20.16
1189	NASDAQ	ANY	Tue, May 15, 2018	20.69	20.69	18.09	20.15
1188	NASDAQ	ANY	Mon, May 14, 2018	21.18	22.27	19.59	19.60
1187	NASDAQ	ANY	Fri, May 11, 2018	19.04	20.73	17.93	20.17
1186	NASDAQ	ANY	Thu, May 10, 2018	27.03	27.16	21.81	22.43
1185	NASDAQ	ANY	Wed, May 9, 2018	29.68	29.68	25.93	26.10
1184	NASDAQ	ANY	Tue, May 8, 2018	28.00	30.23	26.91	28.00
1183	NASDAQ	ANY	Mon, May 7, 2018	25.82	28.03	25.77	26.89
1182	NASDAQ	ANY	Fri, May 4, 2018	26.49	27.44	25.77	26.49
1181	NASDAQ	ANY	Thu, May 3, 2018	26.88	27.97	25.37	26.04
1180	NASDAQ	ANY	Wed, May 2, 2018	27.16	28.50	26.60	27.05
1179	NASDAQ	ANY	Tue, May 1, 2018	25.52	29.47	25.23	27.58
1178	NASDAQ	ANY	Mon, Apr 30, 2018	27.33	27.35	25.76	25.76
1177	NASDAQ	ANY	Fri, Apr 27, 2018	25.20	29.12	25.20	27.35
1176	NASDAQ	ANY	Thu, Apr 26, 2018	25.35	25.98	24.72	25.20
1175	NASDAQ	ANY	Wed, Apr 25, 2018	26.82	26.82	24.70	25.35
1174	NASDAQ	ANY	Tue, Apr 24, 2018	28.56	28.56	25.48	26.32
1173	NASDAQ	ANY	Mon, Apr 23, 2018	29.68	30.79	26.89	28.27
1172	NASDAQ	ANY	Fri, Apr 20, 2018	30.24	30.74	28.64	29.56
1171	NASDAQ	ANY	Thu, Apr 19, 2018	33.60	33.91	29.12	30.79
1170	NASDAQ	ANY	Wed, Apr 18, 2018	33.60	36.16	31.37	32.03
1169	NASDAQ	ANY	Tue, Apr 17, 2018	30.24	34.16	29.13	33.60
1168	NASDAQ	ANY	Mon, Apr 16, 2018	34.72	34.72	28.56	29.68
1167	NASDAQ	ANY	Fri, Apr 13, 2018	36.34	36.96	31.92	34.78
1166	NASDAQ	ANY	Thu, Apr 12, 2018	50.40	63.84	50.40	61.61
1165	NASDAQ	ANY	Wed, Apr 11, 2018	52.64	54.25	50.40	50.96
1164	NASDAQ	ANY	Tue, Apr 10, 2018	51.00	52.81	50.39	52.63
1163	NASDAQ	ANY	Mon, Apr 9, 2018	52.62	52.62	49.84	50.04
1162	NASDAQ	ANY	Fri, Apr 6, 2018	50.73	52.07	50.40	51.20
1161	NASDAQ	ANY	Thu, Apr 5, 2018	54.88	56.00	50.71	51.52
1160	NASDAQ	ANY	Wed, Apr 4, 2018	50.96	55.44	49.84	55.00
1159	NASDAQ	ANY	Tue, Apr 3, 2018	52.67	53.20	49.28	49.84
1158	NASDAQ	ANY	Mon, Apr 2, 2018	56.00	57.12	50.96	52.63
1157	NASDAQ	ANY	Thu, Mar 29, 2018	55.44	59.36	53.20	56.19
1156	NASDAQ	ANY	Wed, Mar 28, 2018	54.32	59.92	49.01	55.44
1155	NASDAQ	ANY	Tue, Mar 27, 2018	62.16	62.16	49.01	53.20
1154	NASDAQ	ANY	Mon, Mar 26, 2018	73.36	74.48	60.48	61.04
1153	NASDAQ	ANY	Fri, Mar 23, 2018	99.12	101.36	70.00	72.24
1152	NASDAQ	ANY	Thu, Mar 22, 2018	104.16	106.96	95.20	98.00
1151	NASDAQ	ANY	Wed, Mar 21, 2018	110.88	110.88	104.72	106.96
1150	NASDAQ	ANY	Tue, Mar 20, 2018	110.32	119.84	106.68	110.32
1149	NASDAQ	ANY	Mon, Mar 19, 2018	127.68	127.68	100.80	104.72
1148	NASDAQ	ANY	Fri, Mar 16, 2018	125.44	128.24	125.44	126.56
1147	NASDAQ	ANY	Thu, Mar 15, 2018	127.12	127.68	125.44	125.44
1146	NASDAQ	ANY	Wed, Mar 14, 2018	129.36	129.36	125.44	127.68
1145	NASDAQ	ANY	Tue, Mar 13, 2018	129.36	131.60	128.24	129.92
1144	NASDAQ	ANY	Mon, Mar 12, 2018	128.80	130.48	125.44	129.92
1143	NASDAQ	ANY	Fri, Mar 9, 2018	125.44	128.24	124.32	128.24
1142	NASDAQ	ANY	Thu, Mar 8, 2018	128.80	128.80	122.64	123.76
1141	NASDAQ	ANY	Wed, Mar 7, 2018	128.80	134.96	127.68	131.04
1140	NASDAQ	ANY	Tue, Mar 6, 2018	126.56	131.07	123.87	129.89
1139	NASDAQ	ANY	Mon, Mar 5, 2018	123.20	128.80	121.52	124.91
1138	NASDAQ	ANY	Fri, Mar 2, 2018	122.64	123.20	122.08	123.19
1137	NASDAQ	ANY	Thu, Mar 1, 2018	124.32	124.32	122.08	122.64
1136	NASDAQ	ANY	Wed, Feb 28, 2018	122.64	125.38	120.40	122.64
1135	NASDAQ	ANY	Tue, Feb 27, 2018	124.32	131.60	123.20	124.32
1134	NASDAQ	ANY	Mon, Feb 26, 2018	126.00	126.00	121.52	123.20
1133	NASDAQ	ANY	Fri, Feb 23, 2018	126.00	128.24	123.20	126.00
1132	NASDAQ	ANY	Thu, Feb 22, 2018	127.68	128.80	122.09	124.31
1131	NASDAQ	ANY	Wed, Feb 21, 2018	156.80	164.64	123.26	126.00
1130	NASDAQ	ANY	Tue, Feb 20, 2018	128.80	134.40	128.80	131.04
1129	NASDAQ	ANY	Fri, Feb 16, 2018	123.76	131.60	123.56	130.47
1128	NASDAQ	ANY	Thu, Feb 15, 2018	124.88	127.68	123.20	124.88
1127	NASDAQ	ANY	Wed, Feb 14, 2018	122.08	127.85	121.58	125.44
1126	NASDAQ	ANY	Tue, Feb 13, 2018	122.08	125.36	120.96	122.08
1125	NASDAQ	ANY	Mon, Feb 12, 2018	121.52	127.06	121.10	124.32
1124	NASDAQ	ANY	Fri, Feb 9, 2018	124.32	127.12	116.48	121.24
1123	NASDAQ	ANY	Thu, Feb 8, 2018	129.36	129.70	123.20	124.32
1122	NASDAQ	ANY	Wed, Feb 7, 2018	131.60	131.60	126.62	129.92
1121	NASDAQ	ANY	Tue, Feb 6, 2018	128.24	136.08	124.32	130.48
1120	NASDAQ	ANY	Mon, Feb 5, 2018	129.92	132.72	126.56	128.24
1119	NASDAQ	ANY	Fri, Feb 2, 2018	133.28	133.28	126.00	132.16
1118	NASDAQ	ANY	Thu, Feb 1, 2018	125.44	133.22	124.33	129.92
1117	NASDAQ	ANY	Wed, Jan 31, 2018	132.16	133.28	122.64	126.56
1116	NASDAQ	ANY	Tue, Jan 30, 2018	133.28	133.43	129.92	130.48
1115	NASDAQ	ANY	Mon, Jan 29, 2018	137.76	138.88	128.80	134.40
1114	NASDAQ	ANY	Fri, Jan 26, 2018	141.68	141.68	135.52	136.64
1113	NASDAQ	ANY	Thu, Jan 25, 2018	146.16	146.16	135.52	142.24
1112	NASDAQ	ANY	Wed, Jan 24, 2018	129.36	147.28	128.80	143.92
1111	NASDAQ	ANY	Tue, Jan 23, 2018	133.28	133.28	128.21	128.24
1110	NASDAQ	ANY	Mon, Jan 22, 2018	134.40	134.90	127.68	133.28
1109	NASDAQ	ANY	Fri, Jan 19, 2018	136.64	137.20	132.16	132.72
1108	NASDAQ	ANY	Thu, Jan 18, 2018	129.36	143.88	128.80	136.64
1107	NASDAQ	ANY	Wed, Jan 17, 2018	135.52	135.53	127.12	130.48
1106	NASDAQ	ANY	Tue, Jan 16, 2018	139.44	140.00	132.72	133.84
1105	NASDAQ	ANY	Fri, Jan 12, 2018	150.08	154.00	137.20	140.56
1104	NASDAQ	ANY	Thu, Jan 11, 2018	148.40	155.12	144.48	150.64
1103	NASDAQ	ANY	Wed, Jan 10, 2018	168.00	168.28	145.60	150.08
1102	NASDAQ	ANY	Tue, Jan 9, 2018	156.80	170.24	154.00	165.20
1101	NASDAQ	ANY	Mon, Jan 8, 2018	150.08	155.68	138.40	151.76
1100	NASDAQ	ANY	Fri, Jan 5, 2018	151.76	159.60	141.68	146.72
1099	NASDAQ	ANY	Thu, Jan 4, 2018	145.60	145.60	138.32	140.00
1098	NASDAQ	ANY	Wed, Jan 3, 2018	151.20	151.20	138.88	145.60
1097	NASDAQ	ANY	Tue, Jan 2, 2018	145.60	154.00	140.01	151.20
1096	NASDAQ	ANY	Fri, Dec 29, 2017	138.32	145.60	134.40	137.76
1095	NASDAQ	ANY	Thu, Dec 28, 2017	131.04	138.32	126.56	136.08
1094	NASDAQ	ANY	Wed, Dec 27, 2017	133.28	133.84	131.04	131.60
1093	NASDAQ	ANY	Tue, Dec 26, 2017	131.60	135.46	126.00	132.72
1092	NASDAQ	ANY	Fri, Dec 22, 2017	134.40	136.04	126.00	131.60
1091	NASDAQ	ANY	Thu, Dec 21, 2017	129.92	138.26	128.80	134.94
1090	NASDAQ	ANY	Wed, Dec 20, 2017	132.72	133.19	127.12	129.92
1089	NASDAQ	ANY	Tue, Dec 19, 2017	134.40	134.90	124.01	131.60
1088	NASDAQ	ANY	Mon, Dec 18, 2017	155.68	155.68	131.60	136.64
1087	NASDAQ	ANY	Fri, Dec 15, 2017	132.16	142.52	128.80	138.32
1086	NASDAQ	ANY	Thu, Dec 14, 2017	123.20	128.20	120.40	127.12
1085	NASDAQ	ANY	Wed, Dec 13, 2017	122.64	126.00	115.36	122.64
1084	NASDAQ	ANY	Tue, Dec 12, 2017	131.04	131.04	106.40	106.96
1083	NASDAQ	ANY	Mon, Dec 11, 2017	129.36	131.60	126.00	131.04
1082	NASDAQ	ANY	Fri, Dec 8, 2017	136.08	136.08	126.00	129.73
1081	NASDAQ	ANY	Thu, Dec 7, 2017	135.52	138.88	131.60	135.52
1080	NASDAQ	ANY	Wed, Dec 6, 2017	124.88	143.92	123.21	137.20
1079	NASDAQ	ANY	Tue, Dec 5, 2017	134.40	134.40	121.58	125.44
1078	NASDAQ	ANY	Mon, Dec 4, 2017	143.36	144.42	131.04	131.60
1077	NASDAQ	ANY	Fri, Dec 1, 2017	147.28	147.28	136.08	138.88
1076	NASDAQ	ANY	Thu, Nov 30, 2017	147.50	157.36	137.76	146.72
1075	NASDAQ	ANY	Wed, Nov 29, 2017	148.96	158.48	146.16	149.52
1074	NASDAQ	ANY	Tue, Nov 28, 2017	165.20	166.88	145.66	152.28
1073	NASDAQ	ANY	Mon, Nov 27, 2017	161.84	165.00	158.48	162.40
1072	NASDAQ	ANY	Fri, Nov 24, 2017	164.64	166.22	157.42	162.96
1071	NASDAQ	ANY	Wed, Nov 22, 2017	163.52	165.20	158.48	164.64
1070	NASDAQ	ANY	Tue, Nov 21, 2017	160.16	165.76	156.24	161.28
1069	NASDAQ	ANY	Mon, Nov 20, 2017	162.40	173.04	156.93	160.16
1068	NASDAQ	ANY	Fri, Nov 17, 2017	154.00	161.73	152.33	159.60
1067	NASDAQ	ANY	Thu, Nov 16, 2017	151.20	159.60	151.20	155.68
1066	NASDAQ	ANY	Wed, Nov 15, 2017	151.20	153.44	142.80	148.96
1065	NASDAQ	ANY	Tue, Nov 14, 2017	169.12	169.68	152.32	155.12
1064	NASDAQ	ANY	Mon, Nov 13, 2017	169.12	174.72	168.00	169.68
1063	NASDAQ	ANY	Fri, Nov 10, 2017	176.40	187.04	147.34	170.80
1062	NASDAQ	ANY	Thu, Nov 9, 2017	158.48	176.40	154.00	166.88
1061	NASDAQ	ANY	Wed, Nov 8, 2017	151.20	155.68	147.28	154.56
1060	NASDAQ	ANY	Tue, Nov 7, 2017	150.64	151.76	145.05	146.72
1059	NASDAQ	ANY	Mon, Nov 6, 2017	151.76	159.04	143.44	151.76
1058	NASDAQ	ANY	Fri, Nov 3, 2017	159.60	163.52	142.80	151.76
1057	NASDAQ	ANY	Thu, Nov 2, 2017	138.88	156.80	137.52	154.00
1056	NASDAQ	ANY	Wed, Nov 1, 2017	140.56	146.72	136.64	138.88
1055	NASDAQ	ANY	Tue, Oct 31, 2017	132.16	147.84	128.80	138.88
1054	NASDAQ	ANY	Mon, Oct 30, 2017	132.72	138.88	128.80	134.96
1053	NASDAQ	ANY	Fri, Oct 27, 2017	128.80	133.22	124.88	127.12
1052	NASDAQ	ANY	Thu, Oct 26, 2017	127.12	143.92	126.56	129.36
1051	NASDAQ	ANY	Wed, Oct 25, 2017	128.80	129.92	127.68	127.68
1050	NASDAQ	ANY	Tue, Oct 24, 2017	131.04	131.60	127.12	128.24
1049	NASDAQ	ANY	Mon, Oct 23, 2017	130.48	132.72	126.56	131.04
1048	NASDAQ	ANY	Fri, Oct 20, 2017	131.04	136.08	125.44	131.60
1047	NASDAQ	ANY	Thu, Oct 19, 2017	134.40	134.40	130.49	132.72
1046	NASDAQ	ANY	Wed, Oct 18, 2017	129.92	141.06	126.56	134.96
1045	NASDAQ	ANY	Tue, Oct 17, 2017	125.44	141.12	123.76	131.58
1044	NASDAQ	ANY	Mon, Oct 16, 2017	132.16	136.08	123.20	126.56
1043	NASDAQ	ANY	Fri, Oct 13, 2017	139.44	143.30	126.00	132.16
1042	NASDAQ	ANY	Thu, Oct 12, 2017	151.76	154.00	134.40	140.56
1041	NASDAQ	ANY	Wed, Oct 11, 2017	172.48	175.28	150.08	156.80
1040	NASDAQ	ANY	Tue, Oct 10, 2017	177.52	177.52	148.40	157.92
1039	NASDAQ	ANY	Mon, Oct 9, 2017	154.00	221.20	153.44	161.84
1038	NASDAQ	ANY	Fri, Oct 6, 2017	126.00	148.40	126.00	141.12
1037	NASDAQ	ANY	Thu, Oct 5, 2017	123.20	132.16	122.09	126.00
1036	NASDAQ	ANY	Wed, Oct 4, 2017	125.44	129.76	120.96	125.44
1035	NASDAQ	ANY	Tue, Oct 3, 2017	137.20	140.56	123.76	125.44
1034	NASDAQ	ANY	Mon, Oct 2, 2017	123.20	131.60	119.28	124.88
1033	NASDAQ	ANY	Fri, Sep 29, 2017	128.24	148.40	120.40	123.76
1032	NASDAQ	ANY	Thu, Sep 28, 2017	165.76	165.76	119.32	126.00
1031	NASDAQ	ANY	Wed, Sep 27, 2017	179.20	179.20	165.20	165.76
1030	NASDAQ	ANY	Tue, Sep 26, 2017	182.00	189.11	175.27	180.88
1029	NASDAQ	ANY	Mon, Sep 25, 2017	188.16	192.08	181.44	184.24
1028	NASDAQ	ANY	Fri, Sep 22, 2017	199.36	202.66	180.33	192.64
1027	NASDAQ	ANY	Thu, Sep 21, 2017	201.60	210.00	197.74	201.04
1026	NASDAQ	ANY	Wed, Sep 20, 2017	188.16	203.22	187.61	197.12
1025	NASDAQ	ANY	Tue, Sep 19, 2017	198.80	207.20	188.16	190.40
1024	NASDAQ	ANY	Mon, Sep 18, 2017	206.64	212.74	193.76	198.80
1023	NASDAQ	ANY	Fri, Sep 15, 2017	211.12	217.57	204.94	206.64
1022	NASDAQ	ANY	Thu, Sep 14, 2017	218.40	228.47	207.20	209.44
1021	NASDAQ	ANY	Wed, Sep 13, 2017	238.56	238.56	210.00	216.16
1020	NASDAQ	ANY	Tue, Sep 12, 2017	248.64	253.62	229.60	240.24
1019	NASDAQ	ANY	Mon, Sep 11, 2017	255.36	260.79	248.92	252.00
1018	NASDAQ	ANY	Fri, Sep 8, 2017	259.28	260.27	252.56	255.36
1017	NASDAQ	ANY	Thu, Sep 7, 2017	257.60	268.80	252.00	252.56
1016	NASDAQ	ANY	Wed, Sep 6, 2017	246.40	266.00	246.40	254.80
1015	NASDAQ	ANY	Tue, Sep 5, 2017	243.04	267.68	236.32	250.32
1014	NASDAQ	ANY	Fri, Sep 1, 2017	241.36	257.04	228.88	245.84
1013	NASDAQ	ANY	Thu, Aug 31, 2017	240.80	243.04	231.74	237.44
1012	NASDAQ	ANY	Wed, Aug 30, 2017	232.40	243.04	232.40	235.20
1011	NASDAQ	ANY	Tue, Aug 29, 2017	229.60	237.44	229.60	234.64
1010	NASDAQ	ANY	Mon, Aug 28, 2017	237.44	237.44	226.80	231.28
1009	NASDAQ	ANY	Fri, Aug 25, 2017	219.52	237.44	218.40	232.40
1008	NASDAQ	ANY	Thu, Aug 24, 2017	209.44	222.88	199.36	222.88
1007	NASDAQ	ANY	Wed, Aug 23, 2017	221.76	221.76	212.80	213.10
1006	NASDAQ	ANY	Tue, Aug 22, 2017	199.36	221.20	198.80	218.40
1005	NASDAQ	ANY	Mon, Aug 21, 2017	199.36	206.92	199.36	199.92
1004	NASDAQ	ANY	Fri, Aug 18, 2017	213.92	213.92	187.60	198.80
1003	NASDAQ	ANY	Thu, Aug 17, 2017	216.72	220.63	208.32	213.92
1002	NASDAQ	ANY	Wed, Aug 16, 2017	225.68	241.36	213.36	216.72
1001	NASDAQ	ANY	Tue, Aug 15, 2017	258.72	260.40	221.20	224.56
1000	NASDAQ	ANY	Mon, Aug 14, 2017	248.08	263.20	235.76	247.52
999	NASDAQ	ANY	Fri, Aug 11, 2017	280.00	280.00	239.12	242.48
998	NASDAQ	ANY	Thu, Aug 10, 2017	272.16	273.30	232.96	263.20
997	NASDAQ	ANY	Wed, Aug 9, 2017	280.00	280.00	265.20	272.16
996	NASDAQ	ANY	Tue, Aug 8, 2017	290.08	292.32	269.36	269.36
995	NASDAQ	ANY	Mon, Aug 7, 2017	271.60	292.32	268.80	292.32
994	NASDAQ	ANY	Fri, Aug 4, 2017	283.92	283.92	268.24	271.60
993	NASDAQ	ANY	Thu, Aug 3, 2017	281.68	283.92	268.80	280.00
992	NASDAQ	ANY	Wed, Aug 2, 2017	297.36	300.16	268.24	284.48
991	NASDAQ	ANY	Tue, Aug 1, 2017	283.36	296.80	274.40	296.80
990	NASDAQ	ANY	Mon, Jul 31, 2017	280.00	307.44	269.92	285.60
989	NASDAQ	ANY	Fri, Jul 28, 2017	257.60	294.00	257.60	280.32
988	NASDAQ	ANY	Thu, Jul 27, 2017	266.56	285.04	249.22	259.84
987	NASDAQ	ANY	Wed, Jul 26, 2017	243.04	264.88	243.04	260.96
986	NASDAQ	ANY	Tue, Jul 25, 2017	243.04	254.74	240.80	243.60
985	NASDAQ	ANY	Mon, Jul 24, 2017	240.80	257.60	219.49	244.72
984	NASDAQ	ANY	Fri, Jul 21, 2017	243.60	308.00	215.60	257.04
983	NASDAQ	ANY	Thu, Jul 20, 2017	246.40	262.64	235.48	244.16
982	NASDAQ	ANY	Wed, Jul 19, 2017	216.72	248.08	203.84	233.55
981	NASDAQ	ANY	Tue, Jul 18, 2017	217.84	237.43	215.88	218.40
980	NASDAQ	ANY	Mon, Jul 17, 2017	249.20	249.20	218.96	220.08
979	NASDAQ	ANY	Fri, Jul 14, 2017	263.20	369.59	226.80	255.36
978	NASDAQ	ANY	Thu, Jul 13, 2017	172.48	294.00	156.80	274.96
977	NASDAQ	ANY	Wed, Jul 12, 2017	182.00	206.90	136.64	166.32
976	NASDAQ	ANY	Tue, Jul 11, 2017	231.00	231.00	182.00	183.12
975	NASDAQ	ANY	Mon, Jul 10, 2017	220.50	228.20	210.00	219.80
974	NASDAQ	ANY	Fri, Jul 7, 2017	238.00	238.00	221.20	224.14
973	NASDAQ	ANY	Thu, Jul 6, 2017	251.72	252.00	217.00	235.06
972	NASDAQ	ANY	Wed, Jul 5, 2017	278.32	278.60	238.00	251.72
971	NASDAQ	ANY	Mon, Jul 3, 2017	269.08	270.20	259.00	265.58
970	NASDAQ	ANY	Fri, Jun 30, 2017	280.00	280.14	266.00	270.20
969	NASDAQ	ANY	Thu, Jun 29, 2017	289.24	308.00	259.00	286.99
968	NASDAQ	ANY	Wed, Jun 28, 2017	350.00	404.60	292.60	309.44
967	NASDAQ	ANY	Tue, Jun 27, 2017	263.20	280.00	252.00	268.24
966	NASDAQ	ANY	Mon, Jun 26, 2017	263.20	308.00	263.20	277.90
965	NASDAQ	ANY	Fri, Jun 23, 2017	350.00	352.80	231.14	239.40
964	NASDAQ	ANY	Thu, Jun 22, 2017	280.00	406.00	271.74	358.96
963	NASDAQ	ANY	Wed, Jun 21, 2017	228.20	245.00	210.00	226.52
962	NASDAQ	ANY	Tue, Jun 20, 2017	175.00	246.40	170.10	212.94
961	NASDAQ	ANY	Mon, Jun 19, 2017	181.86	181.86	175.00	175.84
960	NASDAQ	ANY	Fri, Jun 16, 2017	185.50	185.50	175.00	182.00
959	NASDAQ	ANY	Thu, Jun 15, 2017	180.46	186.20	168.70	179.90
958	NASDAQ	ANY	Wed, Jun 14, 2017	196.00	203.00	175.00	181.30
957	NASDAQ	ANY	Tue, Jun 13, 2017	176.40	181.16	172.20	172.76
956	NASDAQ	ANY	Mon, Jun 12, 2017	172.20	177.80	165.20	172.20
955	NASDAQ	ANY	Fri, Jun 9, 2017	173.60	185.50	163.94	172.20
954	NASDAQ	ANY	Thu, Jun 8, 2017	179.20	179.20	163.80	172.20
953	NASDAQ	ANY	Wed, Jun 7, 2017	180.60	188.30	172.20	178.22
952	NASDAQ	ANY	Tue, Jun 6, 2017	194.46	194.60	172.20	173.04
951	NASDAQ	ANY	Mon, Jun 5, 2017	179.34	209.86	163.10	189.00
950	NASDAQ	ANY	Fri, Jun 2, 2017	175.00	175.00	158.20	170.80
949	NASDAQ	ANY	Thu, Jun 1, 2017	162.40	175.00	154.00	156.94
948	NASDAQ	ANY	Wed, May 31, 2017	171.50	190.40	155.54	172.90
947	NASDAQ	ANY	Tue, May 30, 2017	231.00	231.00	187.60	190.40
946	NASDAQ	ANY	Fri, May 26, 2017	246.40	246.40	203.00	210.14
945	NASDAQ	ANY	Thu, May 25, 2017	238.00	243.60	235.20	242.20
944	NASDAQ	ANY	Wed, May 24, 2017	245.00	245.00	235.20	241.22
943	NASDAQ	ANY	Tue, May 23, 2017	245.00	249.06	238.00	240.80
942	NASDAQ	ANY	Mon, May 22, 2017	264.60	264.60	245.00	248.78
941	NASDAQ	ANY	Fri, May 19, 2017	252.00	279.86	241.50	242.20
940	NASDAQ	ANY	Thu, May 18, 2017	238.00	259.00	231.00	246.40
939	NASDAQ	ANY	Wed, May 17, 2017	249.20	249.20	226.80	231.00
938	NASDAQ	ANY	Tue, May 16, 2017	252.70	263.90	236.60	245.00
937	NASDAQ	ANY	Mon, May 15, 2017	289.80	291.20	252.00	252.70
936	NASDAQ	ANY	Fri, May 12, 2017	350.00	391.30	254.24	284.20
935	NASDAQ	ANY	Thu, May 11, 2017	275.24	335.72	266.00	320.46
934	NASDAQ	ANY	Wed, May 10, 2017	259.00	280.00	252.84	270.20
933	NASDAQ	ANY	Tue, May 9, 2017	252.00	280.00	245.00	259.00
932	NASDAQ	ANY	Mon, May 8, 2017	252.00	253.96	245.00	246.40
931	NASDAQ	ANY	Fri, May 5, 2017	253.40	258.86	245.00	253.40
930	NASDAQ	ANY	Thu, May 4, 2017	261.10	291.20	252.00	258.02
929	NASDAQ	ANY	Wed, May 3, 2017	255.08	258.72	245.00	252.00
928	NASDAQ	ANY	Tue, May 2, 2017	260.40	260.40	243.60	256.06
927	NASDAQ	ANY	Mon, May 1, 2017	260.40	260.40	239.54	250.19
926	NASDAQ	ANY	Fri, Apr 28, 2017	273.14	273.14	252.00	260.40
925	NASDAQ	ANY	Thu, Apr 27, 2017	260.40	272.86	245.00	268.80
924	NASDAQ	ANY	Wed, Apr 26, 2017	255.50	259.00	226.80	256.20
923	NASDAQ	ANY	Tue, Apr 25, 2017	261.94	270.20	224.00	251.30
922	NASDAQ	ANY	Mon, Apr 24, 2017	280.00	280.00	260.40	265.86
921	NASDAQ	ANY	Fri, Apr 21, 2017	273.00	277.06	267.54	270.20
920	NASDAQ	ANY	Thu, Apr 20, 2017	280.00	280.00	259.00	273.00
919	NASDAQ	ANY	Wed, Apr 19, 2017	275.80	275.80	261.80	266.00
918	NASDAQ	ANY	Tue, Apr 18, 2017	280.00	280.00	266.70	271.32
917	NASDAQ	ANY	Mon, Apr 17, 2017	280.00	287.00	273.28	277.20
916	NASDAQ	ANY	Thu, Apr 13, 2017	280.00	287.00	268.80	279.58
915	NASDAQ	ANY	Wed, Apr 12, 2017	280.00	294.00	278.32	284.20
914	NASDAQ	ANY	Tue, Apr 11, 2017	308.00	308.00	287.70	291.62
913	NASDAQ	ANY	Mon, Apr 10, 2017	307.58	314.30	294.00	301.00
912	NASDAQ	ANY	Fri, Apr 7, 2017	308.00	308.00	280.42	292.60
911	NASDAQ	ANY	Thu, Apr 6, 2017	266.00	286.02	259.00	280.14
910	NASDAQ	ANY	Wed, Apr 5, 2017	282.80	288.40	254.10	266.84
909	NASDAQ	ANY	Tue, Apr 4, 2017	305.20	320.18	282.80	287.00
908	NASDAQ	ANY	Mon, Apr 3, 2017	319.90	321.30	295.54	303.94
907	NASDAQ	ANY	Fri, Mar 31, 2017	355.74	356.72	296.66	302.96
906	NASDAQ	ANY	Thu, Mar 30, 2017	364.56	392.00	322.00	343.98
905	NASDAQ	ANY	Wed, Mar 29, 2017	322.00	348.46	304.64	309.40
904	NASDAQ	ANY	Tue, Mar 28, 2017	313.88	322.00	294.00	304.50
903	NASDAQ	ANY	Mon, Mar 27, 2017	321.58	328.30	283.08	299.04
902	NASDAQ	ANY	Fri, Mar 24, 2017	417.20	418.60	281.40	310.80
901	NASDAQ	ANY	Thu, Mar 23, 2017	394.10	427.00	394.10	405.44
900	NASDAQ	ANY	Wed, Mar 22, 2017	434.00	434.00	391.86	392.28
899	NASDAQ	ANY	Tue, Mar 21, 2017	439.46	440.16	406.00	418.60
898	NASDAQ	ANY	Mon, Mar 20, 2017	448.00	462.00	414.40	420.00
897	NASDAQ	ANY	Fri, Mar 17, 2017	420.00	452.20	420.00	436.66
896	NASDAQ	ANY	Thu, Mar 16, 2017	434.00	441.00	415.52	417.34
895	NASDAQ	ANY	Wed, Mar 15, 2017	430.36	473.20	408.80	409.64
894	NASDAQ	ANY	Tue, Mar 14, 2017	403.06	434.00	393.40	415.10
893	NASDAQ	ANY	Mon, Mar 13, 2017	399.00	399.98	389.48	399.00
892	NASDAQ	ANY	Fri, Mar 10, 2017	387.80	399.00	387.80	392.00
891	NASDAQ	ANY	Thu, Mar 9, 2017	401.80	401.80	390.60	392.00
890	NASDAQ	ANY	Wed, Mar 8, 2017	392.00	403.20	390.74	393.26
889	NASDAQ	ANY	Tue, Mar 7, 2017	392.00	406.00	385.28	395.36
888	NASDAQ	ANY	Mon, Mar 6, 2017	396.90	412.86	385.42	398.58
887	NASDAQ	ANY	Fri, Mar 3, 2017	408.24	418.60	397.46	414.40
886	NASDAQ	ANY	Thu, Mar 2, 2017	415.10	434.00	406.00	407.40
885	NASDAQ	ANY	Wed, Mar 1, 2017	420.00	448.00	406.14	432.74
884	NASDAQ	ANY	Tue, Feb 28, 2017	455.00	462.00	394.80	416.64
883	NASDAQ	ANY	Mon, Feb 27, 2017	470.40	471.38	448.00	451.50
882	NASDAQ	ANY	Fri, Feb 24, 2017	443.66	483.00	427.98	448.00
881	NASDAQ	ANY	Thu, Feb 23, 2017	463.40	488.60	448.00	453.46
880	NASDAQ	ANY	Wed, Feb 22, 2017	462.00	462.00	445.06	448.00
879	NASDAQ	ANY	Tue, Feb 21, 2017	434.00	462.00	427.00	455.00
878	NASDAQ	ANY	Fri, Feb 17, 2017	459.20	460.60	427.14	434.00
877	NASDAQ	ANY	Thu, Feb 16, 2017	430.92	448.00	427.00	441.70
876	NASDAQ	ANY	Wed, Feb 15, 2017	427.00	434.00	419.86	420.14
875	NASDAQ	ANY	Tue, Feb 14, 2017	432.46	434.00	407.40	420.14
874	NASDAQ	ANY	Mon, Feb 13, 2017	448.00	448.00	406.00	419.86
873	NASDAQ	ANY	Fri, Feb 10, 2017	378.70	420.00	378.70	404.60
872	NASDAQ	ANY	Thu, Feb 9, 2017	402.36	433.30	365.54	394.80
871	NASDAQ	ANY	Wed, Feb 8, 2017	433.72	433.72	393.96	402.36
870	NASDAQ	ANY	Tue, Feb 7, 2017	420.00	434.00	392.00	433.30
869	NASDAQ	ANY	Mon, Feb 6, 2017	448.00	475.86	413.14	434.00
868	NASDAQ	ANY	Fri, Feb 3, 2017	455.00	476.00	448.00	453.88
867	NASDAQ	ANY	Thu, Feb 2, 2017	462.00	476.00	450.80	472.92
866	NASDAQ	ANY	Wed, Feb 1, 2017	476.00	504.00	462.00	488.60
865	NASDAQ	ANY	Tue, Jan 31, 2017	546.00	546.00	434.00	450.80
864	NASDAQ	ANY	Mon, Jan 30, 2017	529.20	601.86	504.00	518.42
863	NASDAQ	ANY	Fri, Jan 27, 2017	499.80	504.00	465.08	490.14
862	NASDAQ	ANY	Thu, Jan 26, 2017	476.00	545.86	464.94	505.82
861	NASDAQ	ANY	Wed, Jan 25, 2017	469.00	476.00	448.70	474.60
860	NASDAQ	ANY	Tue, Jan 24, 2017	436.10	462.00	434.00	460.60
859	NASDAQ	ANY	Mon, Jan 23, 2017	511.00	511.00	437.08	459.06
858	NASDAQ	ANY	Fri, Jan 20, 2017	490.00	532.00	462.00	485.94
857	NASDAQ	ANY	Thu, Jan 19, 2017	644.00	784.00	502.60	511.00
856	NASDAQ	ANY	Wed, Jan 18, 2017	448.00	462.00	413.28	420.00
855	NASDAQ	ANY	Tue, Jan 17, 2017	420.00	455.00	398.86	443.80
854	NASDAQ	ANY	Fri, Jan 13, 2017	429.80	429.80	406.00	412.86
853	NASDAQ	ANY	Thu, Jan 12, 2017	404.60	476.00	397.46	406.00
852	NASDAQ	ANY	Wed, Jan 11, 2017	407.40	407.40	385.00	404.46
851	NASDAQ	ANY	Tue, Jan 10, 2017	406.00	416.50	385.00	400.54
850	NASDAQ	ANY	Mon, Jan 9, 2017	413.00	446.32	395.22	407.82
849	NASDAQ	ANY	Fri, Jan 6, 2017	406.00	501.62	392.00	403.20
848	NASDAQ	ANY	Thu, Jan 5, 2017	387.24	406.00	366.10	378.00
847	NASDAQ	ANY	Wed, Jan 4, 2017	417.20	417.20	371.14	393.54
846	NASDAQ	ANY	Tue, Jan 3, 2017	434.00	447.86	392.00	402.92
845	NASDAQ	ANY	Fri, Dec 30, 2016	490.00	490.00	420.00	420.00
844	NASDAQ	ANY	Thu, Dec 29, 2016	445.20	539.56	434.00	463.40
843	NASDAQ	ANY	Wed, Dec 28, 2016	367.50	476.00	350.00	406.14
842	NASDAQ	ANY	Tue, Dec 27, 2016	433.30	433.30	354.34	363.72
841	NASDAQ	ANY	Fri, Dec 23, 2016	501.20	501.90	406.00	433.30
840	NASDAQ	ANY	Thu, Dec 22, 2016	577.50	581.00	438.62	498.40
839	NASDAQ	ANY	Wed, Dec 21, 2016	293.86	615.44	279.72	504.00
838	NASDAQ	ANY	Tue, Dec 20, 2016	406.00	406.00	252.14	280.00
837	NASDAQ	ANY	Mon, Dec 19, 2016	518.00	588.00	323.40	364.00
836	NASDAQ	ANY	Fri, Dec 16, 2016	504.00	616.00	486.64	546.00
835	NASDAQ	ANY	Thu, Dec 15, 2016	560.00	615.30	450.80	462.00
834	NASDAQ	ANY	Wed, Dec 14, 2016	672.00	672.00	533.96	560.00
833	NASDAQ	ANY	Tue, Dec 13, 2016	714.42	721.70	637.42	671.02
832	NASDAQ	ANY	Mon, Dec 12, 2016	700.00	770.00	686.00	714.00
831	NASDAQ	ANY	Fri, Dec 9, 2016	924.00	924.00	693.00	699.44
830	NASDAQ	ANY	Thu, Dec 8, 2016	840.00	980.00	805.70	924.00
829	NASDAQ	ANY	Wed, Dec 7, 2016	784.70	826.00	770.00	802.48
828	NASDAQ	ANY	Tue, Dec 6, 2016	784.00	854.00	770.00	771.40
827	NASDAQ	ANY	Mon, Dec 5, 2016	833.00	965.86	826.00	840.00
826	NASDAQ	ANY	Fri, Dec 2, 2016	1079.26	1106.00	833.00	833.00
825	NASDAQ	ANY	Thu, Dec 1, 2016	1120.00	1190.00	1036.70	1092.00
824	NASDAQ	ANY	Wed, Nov 30, 2016	1246.00	1288.00	1120.00	1120.00
823	NASDAQ	ANY	Tue, Nov 29, 2016	1134.00	1227.38	1065.68	1176.00
822	NASDAQ	ANY	Mon, Nov 28, 2016	980.00	1148.00	980.00	1139.74
821	NASDAQ	ANY	Fri, Nov 25, 2016	868.00	994.00	840.00	980.00
820	NASDAQ	ANY	Wed, Nov 23, 2016	910.00	910.00	826.00	868.00
819	NASDAQ	ANY	Tue, Nov 22, 2016	826.00	975.66	826.00	868.14
818	NASDAQ	ANY	Mon, Nov 21, 2016	798.00	896.00	728.00	812.00
817	NASDAQ	ANY	Fri, Nov 18, 2016	798.00	798.00	740.60	768.74
816	NASDAQ	ANY	Thu, Nov 17, 2016	792.12	826.00	714.00	742.00
815	NASDAQ	ANY	Wed, Nov 16, 2016	784.00	840.00	770.00	795.34
814	NASDAQ	ANY	Tue, Nov 15, 2016	896.00	924.00	770.00	826.84
813	NASDAQ	ANY	Mon, Nov 14, 2016	854.00	994.00	840.00	940.66
812	NASDAQ	ANY	Fri, Nov 11, 2016	770.00	882.00	770.00	854.00
811	NASDAQ	ANY	Thu, Nov 10, 2016	868.00	868.00	770.00	798.00
810	NASDAQ	ANY	Wed, Nov 9, 2016	728.00	896.00	728.00	826.00
809	NASDAQ	ANY	Tue, Nov 8, 2016	728.00	833.00	715.96	784.00
808	NASDAQ	ANY	Mon, Nov 7, 2016	644.00	784.00	644.00	784.00
807	NASDAQ	ANY	Fri, Nov 4, 2016	588.00	700.00	588.00	642.60
806	NASDAQ	ANY	Thu, Nov 3, 2016	631.68	700.00	588.00	617.54
805	NASDAQ	ANY	Wed, Nov 2, 2016	700.00	700.00	623.00	658.00
804	NASDAQ	ANY	Tue, Nov 1, 2016	756.00	809.90	686.14	699.02
803	NASDAQ	ANY	Mon, Oct 31, 2016	896.00	918.12	756.00	812.00
802	NASDAQ	ANY	Fri, Oct 28, 2016	903.00	924.00	749.84	921.20
801	NASDAQ	ANY	Thu, Oct 27, 2016	896.00	952.00	882.00	882.00
800	NASDAQ	ANY	Wed, Oct 26, 2016	784.14	938.00	770.14	868.14
799	NASDAQ	ANY	Tue, Oct 25, 2016	740.60	939.40	740.60	850.50
798	NASDAQ	ANY	Mon, Oct 24, 2016	756.00	784.00	704.34	770.00
797	NASDAQ	ANY	Fri, Oct 21, 2016	700.00	756.00	700.00	742.00
796	NASDAQ	ANY	Thu, Oct 20, 2016	700.00	756.00	700.00	700.00
795	NASDAQ	ANY	Wed, Oct 19, 2016	737.80	755.30	714.00	728.00
794	NASDAQ	ANY	Tue, Oct 18, 2016	704.20	771.12	704.20	742.00
793	NASDAQ	ANY	Mon, Oct 17, 2016	770.00	811.72	749.00	749.00
792	NASDAQ	ANY	Fri, Oct 14, 2016	770.00	770.00	700.00	756.00
791	NASDAQ	ANY	Thu, Oct 13, 2016	646.80	770.00	643.02	758.66
790	NASDAQ	ANY	Wed, Oct 12, 2016	714.00	714.00	632.10	686.28
789	NASDAQ	ANY	Tue, Oct 11, 2016	701.68	754.32	632.80	648.20
788	NASDAQ	ANY	Mon, Oct 10, 2016	769.86	769.86	700.00	723.24
787	NASDAQ	ANY	Fri, Oct 7, 2016	701.68	764.40	700.00	728.00
786	NASDAQ	ANY	Thu, Oct 6, 2016	756.00	812.00	686.00	742.84
785	NASDAQ	ANY	Wed, Oct 5, 2016	770.00	812.00	756.00	776.02
784	NASDAQ	ANY	Tue, Oct 4, 2016	646.24	812.00	646.24	798.00
783	NASDAQ	ANY	Mon, Oct 3, 2016	644.00	770.00	630.00	686.00
782	NASDAQ	ANY	Fri, Sep 30, 2016	644.00	700.00	644.00	659.54
781	NASDAQ	ANY	Thu, Sep 29, 2016	756.00	756.00	644.00	686.00
780	NASDAQ	ANY	Wed, Sep 28, 2016	742.00	742.00	700.00	714.00
779	NASDAQ	ANY	Tue, Sep 27, 2016	616.00	763.00	616.00	700.00
778	NASDAQ	ANY	Mon, Sep 26, 2016	602.00	655.20	562.94	651.00
777	NASDAQ	ANY	Fri, Sep 23, 2016	700.00	700.00	626.50	631.40
776	NASDAQ	ANY	Thu, Sep 22, 2016	728.00	742.00	630.00	700.14
775	NASDAQ	ANY	Wed, Sep 21, 2016	840.00	840.00	717.50	742.00
774	NASDAQ	ANY	Tue, Sep 20, 2016	798.00	839.86	700.00	767.76
773	NASDAQ	ANY	Mon, Sep 19, 2016	858.20	865.20	805.00	812.14
772	NASDAQ	ANY	Fri, Sep 16, 2016	868.00	893.20	798.28	839.86
771	NASDAQ	ANY	Thu, Sep 15, 2016	882.00	882.00	812.00	868.00
770	NASDAQ	ANY	Wed, Sep 14, 2016	957.60	996.80	854.00	878.92
769	NASDAQ	ANY	Tue, Sep 13, 2016	812.00	1176.00	792.26	882.56
768	NASDAQ	ANY	Mon, Sep 12, 2016	882.00	882.00	805.00	836.92
767	NASDAQ	ANY	Fri, Sep 9, 2016	882.00	882.00	812.14	882.00
766	NASDAQ	ANY	Thu, Sep 8, 2016	826.00	868.00	824.04	851.76
765	NASDAQ	ANY	Wed, Sep 7, 2016	910.00	938.00	814.80	854.00
764	NASDAQ	ANY	Tue, Sep 6, 2016	889.00	943.60	854.00	925.96
763	NASDAQ	ANY	Fri, Sep 2, 2016	910.00	910.00	854.00	882.00
762	NASDAQ	ANY	Thu, Sep 1, 2016	868.70	945.00	854.00	882.00
761	NASDAQ	ANY	Wed, Aug 31, 2016	896.00	920.92	868.14	882.00
760	NASDAQ	ANY	Tue, Aug 30, 2016	966.00	966.00	903.00	920.92
759	NASDAQ	ANY	Mon, Aug 29, 2016	875.00	966.00	875.00	953.68
758	NASDAQ	ANY	Fri, Aug 26, 2016	924.00	924.00	868.00	887.60
757	NASDAQ	ANY	Thu, Aug 25, 2016	924.00	952.00	882.00	896.00
756	NASDAQ	ANY	Wed, Aug 24, 2016	952.00	980.00	910.00	966.00
755	NASDAQ	ANY	Tue, Aug 23, 2016	1050.00	1078.00	980.00	998.34
754	NASDAQ	ANY	Mon, Aug 22, 2016	1050.00	1106.00	1022.00	1064.00
753	NASDAQ	ANY	Fri, Aug 19, 2016	966.00	1050.42	952.00	1050.00
752	NASDAQ	ANY	Thu, Aug 18, 2016	952.00	980.00	938.00	980.00
751	NASDAQ	ANY	Wed, Aug 17, 2016	966.00	966.00	924.00	952.00
750	NASDAQ	ANY	Tue, Aug 16, 2016	994.00	994.00	868.70	925.40
749	NASDAQ	ANY	Mon, Aug 15, 2016	994.00	1050.00	938.00	938.00
748	NASDAQ	ANY	Fri, Aug 12, 2016	1050.00	1078.00	910.00	980.00
747	NASDAQ	ANY	Thu, Aug 11, 2016	1148.00	1157.80	1078.00	1145.06
746	NASDAQ	ANY	Wed, Aug 10, 2016	1232.00	1274.00	1036.00	1080.80
745	NASDAQ	ANY	Tue, Aug 9, 2016	1288.00	1301.86	1176.00	1211.70
744	NASDAQ	ANY	Mon, Aug 8, 2016	1302.00	1302.00	1190.00	1269.94
743	NASDAQ	ANY	Fri, Aug 5, 2016	1161.86	1267.00	1148.00	1267.00
742	NASDAQ	ANY	Thu, Aug 4, 2016	1081.50	1161.86	1051.40	1161.86
741	NASDAQ	ANY	Wed, Aug 3, 2016	1050.00	1176.00	1036.00	1139.60
740	NASDAQ	ANY	Tue, Aug 2, 2016	1106.00	1176.00	1036.00	1064.00
739	NASDAQ	ANY	Mon, Aug 1, 2016	1148.00	1190.00	1106.00	1148.00
738	NASDAQ	ANY	Fri, Jul 29, 2016	1116.36	1176.00	1022.00	1148.00
737	NASDAQ	ANY	Thu, Jul 28, 2016	1050.00	1120.00	1050.00	1078.14
736	NASDAQ	ANY	Wed, Jul 27, 2016	1148.00	1185.80	1064.00	1078.00
735	NASDAQ	ANY	Tue, Jul 26, 2016	1218.00	1241.80	1141.14	1141.14
734	NASDAQ	ANY	Mon, Jul 25, 2016	1218.00	1246.00	1163.40	1190.00
733	NASDAQ	ANY	Fri, Jul 22, 2016	1274.00	1301.16	1211.00	1232.00
732	NASDAQ	ANY	Thu, Jul 21, 2016	1218.00	1302.00	1218.00	1288.14
731	NASDAQ	ANY	Wed, Jul 20, 2016	1246.00	1246.00	1190.00	1218.14
730	NASDAQ	ANY	Tue, Jul 19, 2016	1148.00	1246.00	1148.00	1204.00
729	NASDAQ	ANY	Mon, Jul 18, 2016	1218.00	1246.00	1176.00	1190.00
728	NASDAQ	ANY	Fri, Jul 15, 2016	1181.60	1218.00	1180.90	1204.14
727	NASDAQ	ANY	Thu, Jul 14, 2016	1176.00	1225.00	1120.00	1218.00
726	NASDAQ	ANY	Wed, Jul 13, 2016	1223.60	1229.20	1148.00	1190.00
725	NASDAQ	ANY	Tue, Jul 12, 2016	1274.00	1330.00	1260.00	1260.00
724	NASDAQ	ANY	Mon, Jul 11, 2016	1204.00	1273.86	1204.00	1273.86
723	NASDAQ	ANY	Fri, Jul 8, 2016	1148.00	1246.00	1120.00	1204.00
722	NASDAQ	ANY	Thu, Jul 7, 2016	1218.00	1218.00	1120.00	1162.98
721	NASDAQ	ANY	Wed, Jul 6, 2016	1246.00	1278.90	1134.00	1204.00
720	NASDAQ	ANY	Tue, Jul 5, 2016	1134.00	1302.00	1134.00	1218.00
719	NASDAQ	ANY	Fri, Jul 1, 2016	1119.72	1162.00	1066.80	1120.00
718	NASDAQ	ANY	Thu, Jun 30, 2016	1065.96	1148.00	980.00	1120.00
717	NASDAQ	ANY	Wed, Jun 29, 2016	1008.00	1065.96	980.00	1043.00
716	NASDAQ	ANY	Tue, Jun 28, 2016	1021.58	1077.86	991.20	991.20
715	NASDAQ	ANY	Mon, Jun 27, 2016	1064.00	1078.00	945.14	1005.20
714	NASDAQ	ANY	Fri, Jun 24, 2016	1050.00	1106.00	1050.00	1084.86
713	NASDAQ	ANY	Thu, Jun 23, 2016	1078.00	1148.00	980.00	1134.14
712	NASDAQ	ANY	Wed, Jun 22, 2016	1120.00	1141.00	928.20	1022.00
711	NASDAQ	ANY	Tue, Jun 21, 2016	1176.00	1176.00	1078.00	1120.14
710	NASDAQ	ANY	Mon, Jun 20, 2016	1274.00	1274.00	1106.00	1176.00
709	NASDAQ	ANY	Fri, Jun 17, 2016	1428.00	1455.44	1260.00	1302.00
708	NASDAQ	ANY	Thu, Jun 16, 2016	1414.00	1470.00	1414.00	1428.00
707	NASDAQ	ANY	Wed, Jun 15, 2016	1498.00	1498.00	1400.00	1456.00
706	NASDAQ	ANY	Tue, Jun 14, 2016	1498.00	1498.00	1428.00	1469.86
705	NASDAQ	ANY	Mon, Jun 13, 2016	1470.00	1512.00	1470.00	1477.00
704	NASDAQ	ANY	Fri, Jun 10, 2016	1526.00	1531.04	1470.00	1484.14
703	NASDAQ	ANY	Thu, Jun 9, 2016	1456.00	1554.00	1456.00	1540.00
702	NASDAQ	ANY	Wed, Jun 8, 2016	1484.00	1526.00	1456.00	1497.86
701	NASDAQ	ANY	Tue, Jun 7, 2016	1456.00	1484.00	1442.00	1472.38
700	NASDAQ	ANY	Mon, Jun 6, 2016	1400.00	1456.00	1400.00	1414.00
699	NASDAQ	ANY	Fri, Jun 3, 2016	1414.00	1470.00	1400.00	1400.00
698	NASDAQ	ANY	Thu, Jun 2, 2016	1484.00	1498.00	1400.00	1442.14
697	NASDAQ	ANY	Wed, Jun 1, 2016	1400.00	1498.00	1400.00	1470.00
696	NASDAQ	ANY	Tue, May 31, 2016	1470.00	1470.00	1408.40	1427.86
695	NASDAQ	ANY	Fri, May 27, 2016	1498.00	1540.00	1400.00	1470.00
694	NASDAQ	ANY	Thu, May 26, 2016	1554.00	1582.00	1512.00	1517.32
693	NASDAQ	ANY	Wed, May 25, 2016	1498.00	1568.00	1484.00	1554.00
692	NASDAQ	ANY	Tue, May 24, 2016	1554.00	1582.00	1470.00	1484.00
691	NASDAQ	ANY	Mon, May 23, 2016	1554.00	1582.00	1456.00	1540.00
690	NASDAQ	ANY	Fri, May 20, 2016	1610.00	1610.00	1428.00	1428.00
689	NASDAQ	ANY	Thu, May 19, 2016	1778.00	1848.00	1568.00	1624.00
688	NASDAQ	ANY	Wed, May 18, 2016	1694.00	1862.00	1680.00	1820.00
687	NASDAQ	ANY	Tue, May 17, 2016	1680.00	1708.00	1666.00	1694.00
686	NASDAQ	ANY	Mon, May 16, 2016	1638.00	1693.86	1624.00	1680.00
685	NASDAQ	ANY	Fri, May 13, 2016	1666.00	1680.00	1540.00	1652.14
684	NASDAQ	ANY	Thu, May 12, 2016	1582.00	1708.00	1582.00	1666.00
683	NASDAQ	ANY	Wed, May 11, 2016	1610.00	1666.00	1568.00	1596.00
682	NASDAQ	ANY	Tue, May 10, 2016	1624.00	1652.00	1554.00	1652.00
681	NASDAQ	ANY	Mon, May 9, 2016	1610.00	1666.00	1540.00	1610.14
680	NASDAQ	ANY	Fri, May 6, 2016	1624.00	1680.00	1596.00	1596.00
679	NASDAQ	ANY	Thu, May 5, 2016	1708.00	1708.00	1624.00	1624.00
678	NASDAQ	ANY	Wed, May 4, 2016	1666.00	1722.00	1610.00	1722.00
677	NASDAQ	ANY	Tue, May 3, 2016	1638.00	1736.00	1596.00	1722.00
676	NASDAQ	ANY	Mon, May 2, 2016	1624.00	1680.00	1596.00	1652.00
675	NASDAQ	ANY	Fri, Apr 29, 2016	1764.00	1764.14	1610.00	1610.00
674	NASDAQ	ANY	Thu, Apr 28, 2016	1736.00	1792.00	1736.00	1750.00
673	NASDAQ	ANY	Wed, Apr 27, 2016	1750.00	1805.86	1680.00	1792.00
672	NASDAQ	ANY	Tue, Apr 26, 2016	1652.00	1750.00	1652.00	1736.00
671	NASDAQ	ANY	Mon, Apr 25, 2016	1652.00	1694.00	1624.00	1638.00
670	NASDAQ	ANY	Fri, Apr 22, 2016	1666.00	1708.00	1582.00	1666.00
669	NASDAQ	ANY	Thu, Apr 21, 2016	1680.00	1738.10	1610.00	1708.00
668	NASDAQ	ANY	Wed, Apr 20, 2016	1750.00	1750.00	1610.00	1649.20
667	NASDAQ	ANY	Tue, Apr 19, 2016	1806.00	1806.00	1680.00	1736.00
666	NASDAQ	ANY	Mon, Apr 18, 2016	1750.00	1848.00	1750.00	1778.00
665	NASDAQ	ANY	Fri, Apr 15, 2016	1680.00	1848.00	1638.00	1806.00
664	NASDAQ	ANY	Thu, Apr 14, 2016	1666.00	1680.00	1624.00	1666.00
663	NASDAQ	ANY	Wed, Apr 13, 2016	1722.00	1787.94	1624.00	1666.00
662	NASDAQ	ANY	Tue, Apr 12, 2016	1820.00	1820.00	1722.00	1750.00
661	NASDAQ	ANY	Mon, Apr 11, 2016	1820.00	1932.00	1764.00	1820.00
660	NASDAQ	ANY	Fri, Apr 8, 2016	1890.00	1932.00	1750.00	1847.86
659	NASDAQ	ANY	Thu, Apr 7, 2016	1778.00	1918.00	1766.80	1876.00
658	NASDAQ	ANY	Wed, Apr 6, 2016	1470.00	1792.00	1470.00	1694.00
657	NASDAQ	ANY	Tue, Apr 5, 2016	1554.00	1554.00	1554.00	1470.00
656	NASDAQ	ANY	Mon, Apr 4, 2016	1722.00	1722.00	1526.00	1554.00
655	NASDAQ	ANY	Fri, Apr 1, 2016	1750.00	1806.00	1680.00	1718.22
654	NASDAQ	ANY	Thu, Mar 31, 2016	1960.00	1960.00	1624.00	1806.00
653	NASDAQ	ANY	Wed, Mar 30, 2016	1960.00	1985.20	1750.00	1806.00
652	NASDAQ	ANY	Tue, Mar 29, 2016	1848.00	1848.00	1623.86	1862.00
651	NASDAQ	ANY	Mon, Mar 28, 2016	1960.00	2002.00	1890.00	1919.40
650	NASDAQ	ANY	Thu, Mar 24, 2016	1862.00	1862.00	1862.00	1989.26
649	NASDAQ	ANY	Wed, Mar 23, 2016	1960.00	1995.14	1862.00	1862.00
648	NASDAQ	ANY	Tue, Mar 22, 2016	1946.00	2030.00	1890.00	1974.00
647	NASDAQ	ANY	Mon, Mar 21, 2016	1960.00	2030.00	1862.00	1946.00
646	NASDAQ	ANY	Fri, Mar 18, 2016	1974.00	2044.00	1890.00	1946.00
645	NASDAQ	ANY	Thu, Mar 17, 2016	1890.00	2030.00	1862.70	1946.00
644	NASDAQ	ANY	Wed, Mar 16, 2016	1890.00	1931.86	1834.00	1862.00
643	NASDAQ	ANY	Tue, Mar 15, 2016	2016.00	2016.00	2016.00	1876.00
642	NASDAQ	ANY	Mon, Mar 14, 2016	2016.00	2163.98	1918.00	2016.00
641	NASDAQ	ANY	Fri, Mar 11, 2016	1959.58	1959.58	1959.58	2002.00
640	NASDAQ	ANY	Thu, Mar 10, 2016	1974.00	1974.00	1974.00	1959.58
639	NASDAQ	ANY	Wed, Mar 9, 2016	1848.00	1848.00	1848.00	1974.00
638	NASDAQ	ANY	Tue, Mar 8, 2016	1946.00	2072.00	1820.00	1932.00
637	NASDAQ	ANY	Mon, Mar 7, 2016	2156.00	2198.00	1932.00	1932.00
636	NASDAQ	ANY	Fri, Mar 4, 2016	2282.00	2422.00	2128.00	2170.00
635	NASDAQ	ANY	Thu, Mar 3, 2016	2408.00	2408.00	2408.00	2268.00
634	NASDAQ	ANY	Wed, Mar 2, 2016	2758.00	2758.00	2282.00	2688.00
633	NASDAQ	ANY	Tue, Mar 1, 2016	2576.00	2576.00	2576.00	2758.14
632	NASDAQ	ANY	Mon, Feb 29, 2016	2282.00	2576.00	2268.00	2576.00
631	NASDAQ	ANY	Fri, Feb 26, 2016	2072.00	2100.00	1960.56	2268.00
630	NASDAQ	ANY	Thu, Feb 25, 2016	2009.00	2100.00	1932.00	2058.00
629	NASDAQ	ANY	Wed, Feb 24, 2016	1960.00	2057.86	1820.00	1974.00
628	NASDAQ	ANY	Tue, Feb 23, 2016	2058.00	2099.86	1960.00	1988.00
627	NASDAQ	ANY	Mon, Feb 22, 2016	1960.00	2198.00	1960.00	2142.00
626	NASDAQ	ANY	Fri, Feb 19, 2016	1834.00	1974.00	1778.00	1904.00
625	NASDAQ	ANY	Thu, Feb 18, 2016	2100.00	2100.00	1890.00	1890.00
624	NASDAQ	ANY	Wed, Feb 17, 2016	2044.00	2184.00	1974.00	2058.00
623	NASDAQ	ANY	Tue, Feb 16, 2016	1806.00	2058.00	1792.00	1974.00
622	NASDAQ	ANY	Fri, Feb 12, 2016	1876.00	1880.76	1666.00	1792.00
621	NASDAQ	ANY	Thu, Feb 11, 2016	2114.00	2212.00	1652.00	1834.00
620	NASDAQ	ANY	Wed, Feb 10, 2016	2464.00	2646.00	2156.00	2240.00
619	NASDAQ	ANY	Tue, Feb 9, 2016	2450.00	2800.00	2310.00	2352.00
618	NASDAQ	ANY	Mon, Feb 8, 2016	2156.00	2450.00	2015.72	2380.00
617	NASDAQ	ANY	Fri, Feb 5, 2016	2100.00	2184.00	1974.00	2149.00
616	NASDAQ	ANY	Thu, Feb 4, 2016	1750.00	2094.40	1750.00	2086.00
615	NASDAQ	ANY	Wed, Feb 3, 2016	1792.00	1820.00	1625.40	1764.00
614	NASDAQ	ANY	Tue, Feb 2, 2016	1932.00	1960.00	1680.00	1778.00
613	NASDAQ	ANY	Mon, Feb 1, 2016	1890.00	2156.00	1890.00	1967.00
612	NASDAQ	ANY	Fri, Jan 29, 2016	1708.00	2114.00	1708.00	1960.00
611	NASDAQ	ANY	Thu, Jan 28, 2016	1778.00	1806.00	1666.00	1736.00
610	NASDAQ	ANY	Wed, Jan 27, 2016	1792.00	1873.62	1750.00	1750.00
609	NASDAQ	ANY	Tue, Jan 26, 2016	1750.00	1876.00	1722.00	1778.00
608	NASDAQ	ANY	Mon, Jan 25, 2016	1820.00	1918.00	1736.00	1750.00
607	NASDAQ	ANY	Fri, Jan 22, 2016	1764.00	1890.00	1750.00	1819.86
606	NASDAQ	ANY	Thu, Jan 21, 2016	1960.00	1960.00	1736.00	1736.00
605	NASDAQ	ANY	Wed, Jan 20, 2016	2044.00	2058.00	1820.00	1953.42
604	NASDAQ	ANY	Tue, Jan 19, 2016	1624.00	2240.00	1554.00	2044.00
603	NASDAQ	ANY	Fri, Jan 15, 2016	1708.00	1708.00	1519.00	1610.00
602	NASDAQ	ANY	Thu, Jan 14, 2016	1820.00	1820.00	1750.00	1750.00
601	NASDAQ	ANY	Wed, Jan 13, 2016	1890.00	1890.00	1750.00	1820.00
600	NASDAQ	ANY	Tue, Jan 12, 2016	1890.00	1932.00	1820.00	1904.00
599	NASDAQ	ANY	Mon, Jan 11, 2016	1876.00	1960.00	1596.00	1918.00
598	NASDAQ	ANY	Fri, Jan 8, 2016	1722.00	1806.00	1428.14	1622.60
597	NASDAQ	ANY	Thu, Jan 7, 2016	1694.00	1820.00	1554.00	1722.00
596	NASDAQ	ANY	Wed, Jan 6, 2016	1820.00	1834.00	1694.00	1722.00
595	NASDAQ	ANY	Tue, Jan 5, 2016	1876.00	1890.00	1820.00	1848.00
594	NASDAQ	ANY	Mon, Jan 4, 2016	2002.00	2030.00	1834.00	1904.00
593	NASDAQ	ANY	Thu, Dec 31, 2015	2058.00	2128.00	2058.00	2121.00
592	NASDAQ	ANY	Wed, Dec 30, 2015	2170.00	2170.00	2030.00	2142.00
591	NASDAQ	ANY	Tue, Dec 29, 2015	2156.00	2268.00	2142.00	2184.00
590	NASDAQ	ANY	Mon, Dec 28, 2015	2128.00	2296.00	2093.00	2156.00
589	NASDAQ	ANY	Thu, Dec 24, 2015	2184.00	2212.00	1946.00	2192.12
588	NASDAQ	ANY	Wed, Dec 23, 2015	2380.00	2520.00	2114.00	2156.00
587	NASDAQ	ANY	Tue, Dec 22, 2015	2114.00	2573.06	2100.00	2380.00
586	NASDAQ	ANY	Mon, Dec 21, 2015	1960.00	2184.00	1960.00	2170.00
585	NASDAQ	ANY	Fri, Dec 18, 2015	1834.00	2086.00	1820.00	1960.00
584	NASDAQ	ANY	Thu, Dec 17, 2015	2044.00	2086.00	1820.00	1862.00
583	NASDAQ	ANY	Wed, Dec 16, 2015	2044.00	2142.00	1904.00	2072.00
582	NASDAQ	ANY	Tue, Dec 15, 2015	1890.00	2170.00	1890.00	1988.00
581	NASDAQ	ANY	Mon, Dec 14, 2015	2128.00	2128.00	1890.00	1911.00
580	NASDAQ	ANY	Fri, Dec 11, 2015	2100.00	2157.68	2030.00	2142.00
579	NASDAQ	ANY	Thu, Dec 10, 2015	2030.00	2195.20	2016.00	2100.00
578	NASDAQ	ANY	Wed, Dec 9, 2015	2114.00	2114.00	2030.00	2058.00
577	NASDAQ	ANY	Tue, Dec 8, 2015	2170.00	2200.80	1974.00	2128.00
576	NASDAQ	ANY	Mon, Dec 7, 2015	2044.00	2394.00	1918.00	2184.00
575	NASDAQ	ANY	Fri, Dec 4, 2015	2282.00	2282.00	2030.00	2114.00
574	NASDAQ	ANY	Thu, Dec 3, 2015	2478.00	2645.86	2212.00	2296.00
573	NASDAQ	ANY	Wed, Dec 2, 2015	2604.00	2716.00	2422.00	2478.00
572	NASDAQ	ANY	Tue, Dec 1, 2015	2562.00	2618.00	2366.00	2562.00
571	NASDAQ	ANY	Mon, Nov 30, 2015	2506.00	2618.00	2352.00	2534.00
570	NASDAQ	ANY	Fri, Nov 27, 2015	2520.00	2632.00	2464.00	2506.00
569	NASDAQ	ANY	Wed, Nov 25, 2015	2520.00	2590.00	2450.00	2534.00
568	NASDAQ	ANY	Tue, Nov 24, 2015	2716.00	2716.00	2520.00	2562.00
567	NASDAQ	ANY	Mon, Nov 23, 2015	2492.00	2730.00	2464.00	2646.00
566	NASDAQ	ANY	Fri, Nov 20, 2015	2576.00	2590.00	2492.00	2534.00
565	NASDAQ	ANY	Thu, Nov 19, 2015	2730.00	2730.00	2480.80	2590.00
564	NASDAQ	ANY	Wed, Nov 18, 2015	2856.00	2968.00	2660.00	2730.00
563	NASDAQ	ANY	Tue, Nov 17, 2015	3052.00	3066.00	2800.00	2870.00
562	NASDAQ	ANY	Mon, Nov 16, 2015	2884.00	3080.00	2730.00	2954.00
561	NASDAQ	ANY	Fri, Nov 13, 2015	3318.00	3360.00	3052.14	3122.00
560	NASDAQ	ANY	Thu, Nov 12, 2015	3304.00	3472.00	3234.00	3360.00
559	NASDAQ	ANY	Wed, Nov 11, 2015	3444.00	3458.00	3234.00	3374.00
558	NASDAQ	ANY	Tue, Nov 10, 2015	3430.00	3486.56	3234.00	3458.00
557	NASDAQ	ANY	Mon, Nov 9, 2015	3710.00	3710.00	3360.00	3458.00
556	NASDAQ	ANY	Fri, Nov 6, 2015	3598.00	3836.00	3570.00	3738.00
555	NASDAQ	ANY	Thu, Nov 5, 2015	3724.00	3766.00	3584.00	3640.00
554	NASDAQ	ANY	Wed, Nov 4, 2015	3850.00	3850.00	3640.00	3724.00
553	NASDAQ	ANY	Tue, Nov 3, 2015	3850.00	3850.00	3668.00	3850.00
552	NASDAQ	ANY	Mon, Nov 2, 2015	3710.00	3892.00	3500.00	3822.00
551	NASDAQ	ANY	Fri, Oct 30, 2015	3822.00	3822.00	3584.00	3710.00
550	NASDAQ	ANY	Thu, Oct 29, 2015	3864.00	3990.00	3640.00	3836.00
549	NASDAQ	ANY	Wed, Oct 28, 2015	3892.00	4130.00	3654.00	3864.00
548	NASDAQ	ANY	Tue, Oct 27, 2015	4102.00	4536.00	3836.00	3906.00
547	NASDAQ	ANY	Mon, Oct 26, 2015	3822.00	4424.00	3794.00	4200.00
546	NASDAQ	ANY	Fri, Oct 23, 2015	3262.00	3780.00	3108.00	3696.00
545	NASDAQ	ANY	Thu, Oct 22, 2015	3178.00	3416.00	2982.00	3192.00
544	NASDAQ	ANY	Wed, Oct 21, 2015	3528.00	3528.00	3136.00	3178.00
543	NASDAQ	ANY	Tue, Oct 20, 2015	3850.00	3850.00	3122.00	3500.00
542	NASDAQ	ANY	Mon, Oct 19, 2015	4172.00	4270.00	3780.00	3822.00
541	NASDAQ	ANY	Fri, Oct 16, 2015	4676.00	4720.24	4158.00	4326.00
540	NASDAQ	ANY	Thu, Oct 15, 2015	4368.00	4816.00	4368.00	4704.00
539	NASDAQ	ANY	Wed, Oct 14, 2015	3850.00	4550.00	3850.00	4424.00
538	NASDAQ	ANY	Tue, Oct 13, 2015	4004.00	4068.54	3808.00	3892.00
537	NASDAQ	ANY	Mon, Oct 12, 2015	4312.00	4410.00	3934.00	4186.00
536	NASDAQ	ANY	Fri, Oct 9, 2015	4508.00	4517.80	4060.00	4270.00
535	NASDAQ	ANY	Thu, Oct 8, 2015	4480.00	5320.00	4396.00	4494.00
534	NASDAQ	ANY	Wed, Oct 7, 2015	3836.00	4368.00	3836.00	4368.00
533	NASDAQ	ANY	Tue, Oct 6, 2015	3808.00	3920.00	3655.40	3850.00
532	NASDAQ	ANY	Mon, Oct 5, 2015	4060.00	4298.00	3654.00	3766.00
531	NASDAQ	ANY	Fri, Oct 2, 2015	2870.00	3850.00	2800.00	3808.00
530	NASDAQ	ANY	Thu, Oct 1, 2015	2926.00	2940.00	2730.00	2870.00
529	NASDAQ	ANY	Wed, Sep 30, 2015	2870.00	3010.00	2744.56	2954.00
528	NASDAQ	ANY	Tue, Sep 29, 2015	2758.00	2898.00	2324.00	2884.00
527	NASDAQ	ANY	Mon, Sep 28, 2015	3206.00	3206.00	2590.00	2786.00
526	NASDAQ	ANY	Fri, Sep 25, 2015	3374.00	3430.00	3150.00	3248.00
525	NASDAQ	ANY	Thu, Sep 24, 2015	3458.00	3458.00	3206.00	3360.00
524	NASDAQ	ANY	Wed, Sep 23, 2015	3374.00	3472.00	3150.00	3444.00
523	NASDAQ	ANY	Tue, Sep 22, 2015	3276.00	3430.00	3080.00	3416.00
522	NASDAQ	ANY	Mon, Sep 21, 2015	3458.00	3514.00	3045.00	3262.00
521	NASDAQ	ANY	Fri, Sep 18, 2015	3640.00	3654.00	3374.00	3458.00
520	NASDAQ	ANY	Thu, Sep 17, 2015	3640.00	3869.18	3598.00	3752.00
519	NASDAQ	ANY	Wed, Sep 16, 2015	3458.00	3668.00	3374.00	3654.00
518	NASDAQ	ANY	Tue, Sep 15, 2015	3612.00	3612.00	3360.00	3500.00
517	NASDAQ	ANY	Mon, Sep 14, 2015	3570.00	3626.00	3458.00	3570.00
516	NASDAQ	ANY	Fri, Sep 11, 2015	3374.00	3640.00	3374.00	3626.00
515	NASDAQ	ANY	Thu, Sep 10, 2015	3486.00	3570.00	3318.00	3570.00
514	NASDAQ	ANY	Wed, Sep 9, 2015	3514.00	3724.00	3416.00	3472.00
513	NASDAQ	ANY	Tue, Sep 8, 2015	3318.00	3577.00	3136.00	3458.00
512	NASDAQ	ANY	Fri, Sep 4, 2015	3276.00	3346.00	3038.00	3206.00
511	NASDAQ	ANY	Thu, Sep 3, 2015	3472.00	3639.86	3248.00	3304.00
510	NASDAQ	ANY	Wed, Sep 2, 2015	3738.00	3752.00	3374.00	3498.60
509	NASDAQ	ANY	Tue, Sep 1, 2015	3976.00	4102.00	3640.00	3673.74
508	NASDAQ	ANY	Mon, Aug 31, 2015	4186.00	4298.00	3962.00	4130.00
507	NASDAQ	ANY	Fri, Aug 28, 2015	3934.00	4396.00	3850.00	4158.00
506	NASDAQ	ANY	Thu, Aug 27, 2015	3934.00	4158.28	3585.96	3962.00
505	NASDAQ	ANY	Wed, Aug 26, 2015	3920.00	3920.00	3108.00	3794.00
504	NASDAQ	ANY	Tue, Aug 25, 2015	4368.00	4438.00	3654.00	3850.00
503	NASDAQ	ANY	Mon, Aug 24, 2015	4200.00	4438.00	3920.00	4242.00
502	NASDAQ	ANY	Fri, Aug 21, 2015	4480.00	4494.00	4242.00	4452.00
501	NASDAQ	ANY	Thu, Aug 20, 2015	4312.00	4550.00	4158.14	4508.00
500	NASDAQ	ANY	Wed, Aug 19, 2015	4592.00	4592.00	4130.00	4368.00
499	NASDAQ	ANY	Tue, Aug 18, 2015	4760.00	4970.00	4340.00	4634.00
498	NASDAQ	ANY	Mon, Aug 17, 2015	4550.00	5698.00	4088.00	4774.00
497	NASDAQ	ANY	Fri, Aug 14, 2015	4200.00	4606.00	3570.00	4494.00
496	NASDAQ	ANY	Thu, Aug 13, 2015	5096.00	5208.00	4480.00	4494.00
495	NASDAQ	ANY	Wed, Aug 12, 2015	5166.00	5460.00	4830.00	5292.00
494	NASDAQ	ANY	Tue, Aug 11, 2015	5600.00	5642.00	5250.00	5334.00
493	NASDAQ	ANY	Mon, Aug 10, 2015	5572.00	5796.00	5348.00	5628.00
492	NASDAQ	ANY	Fri, Aug 7, 2015	5684.00	5754.00	5299.00	5530.00
491	NASDAQ	ANY	Thu, Aug 6, 2015	6230.00	6230.00	5463.78	5768.00
490	NASDAQ	ANY	Wed, Aug 5, 2015	6510.00	6510.00	6104.00	6272.00
489	NASDAQ	ANY	Tue, Aug 4, 2015	6776.00	6790.00	6412.00	6552.00
488	NASDAQ	ANY	Mon, Aug 3, 2015	6944.00	6944.00	6230.00	6804.00
487	NASDAQ	ANY	Fri, Jul 31, 2015	7112.00	7140.00	6636.00	6930.00
486	NASDAQ	ANY	Thu, Jul 30, 2015	7308.00	7350.00	6440.00	7042.00
485	NASDAQ	ANY	Wed, Jul 29, 2015	7420.00	7420.00	7042.00	7294.00
484	NASDAQ	ANY	Tue, Jul 28, 2015	7630.00	7630.00	7308.00	7476.00
483	NASDAQ	ANY	Mon, Jul 27, 2015	7560.00	7637.00	7280.00	7560.00
482	NASDAQ	ANY	Fri, Jul 24, 2015	7630.00	7700.00	7378.00	7658.00
481	NASDAQ	ANY	Thu, Jul 23, 2015	7770.00	7872.76	7378.00	7700.00
480	NASDAQ	ANY	Wed, Jul 22, 2015	7490.00	7868.00	7350.00	7728.14
479	NASDAQ	ANY	Tue, Jul 21, 2015	7210.00	7560.00	7000.00	7490.00
478	NASDAQ	ANY	Mon, Jul 20, 2015	7560.00	7616.00	7056.00	7252.00
477	NASDAQ	ANY	Fri, Jul 17, 2015	7588.00	7588.00	7098.00	7462.00
476	NASDAQ	ANY	Thu, Jul 16, 2015	7812.00	7840.00	7350.00	7560.00
475	NASDAQ	ANY	Wed, Jul 15, 2015	7966.00	8021.86	7700.00	7770.00
474	NASDAQ	ANY	Tue, Jul 14, 2015	7714.00	8022.00	7700.00	7994.00
473	NASDAQ	ANY	Mon, Jul 13, 2015	7770.00	7896.00	7560.00	7672.00
472	NASDAQ	ANY	Fri, Jul 10, 2015	7420.00	7896.00	7378.00	7756.00
471	NASDAQ	ANY	Thu, Jul 9, 2015	7672.00	7686.00	7238.00	7350.00
470	NASDAQ	ANY	Wed, Jul 8, 2015	7812.00	7812.00	7154.00	7504.00
469	NASDAQ	ANY	Tue, Jul 7, 2015	7322.00	8022.00	7084.00	7686.00
468	NASDAQ	ANY	Mon, Jul 6, 2015	7112.00	7630.00	6930.00	7364.00
467	NASDAQ	ANY	Thu, Jul 2, 2015	6944.00	7112.00	6874.00	7112.00
466	NASDAQ	ANY	Wed, Jul 1, 2015	7182.00	7182.00	6818.00	7042.00
465	NASDAQ	ANY	Tue, Jun 30, 2015	7028.00	7350.00	6648.88	7098.00
464	NASDAQ	ANY	Mon, Jun 29, 2015	6524.00	7196.00	6524.00	6944.00
463	NASDAQ	ANY	Fri, Jun 26, 2015	6734.00	6902.00	6510.00	6650.00
462	NASDAQ	ANY	Thu, Jun 25, 2015	6860.00	6985.44	6622.00	6776.00
461	NASDAQ	ANY	Wed, Jun 24, 2015	7252.00	7252.00	6734.00	6762.00
460	NASDAQ	ANY	Tue, Jun 23, 2015	7140.00	7406.00	6734.00	7098.00
459	NASDAQ	ANY	Mon, Jun 22, 2015	7000.00	7644.00	7000.00	7238.00
458	NASDAQ	ANY	Fri, Jun 19, 2015	6300.00	7308.00	6174.00	6916.00
457	NASDAQ	ANY	Thu, Jun 18, 2015	6104.00	6300.00	6020.00	6300.00
456	NASDAQ	ANY	Wed, Jun 17, 2015	5936.00	6132.00	5754.00	6076.00
455	NASDAQ	ANY	Tue, Jun 16, 2015	6048.00	6052.20	5810.00	5936.00
454	NASDAQ	ANY	Mon, Jun 15, 2015	6146.00	6146.00	5922.00	5978.00
453	NASDAQ	ANY	Fri, Jun 12, 2015	6188.00	6230.00	5950.00	6174.00
452	NASDAQ	ANY	Thu, Jun 11, 2015	6342.00	6384.00	5908.14	6132.00
451	NASDAQ	ANY	Wed, Jun 10, 2015	6146.00	6426.00	6020.00	6272.00
450	NASDAQ	ANY	Tue, Jun 9, 2015	5880.00	6272.00	5824.00	6076.00
449	NASDAQ	ANY	Mon, Jun 8, 2015	5740.00	6188.00	5698.00	5978.00
448	NASDAQ	ANY	Fri, Jun 5, 2015	5572.00	5740.00	5390.00	5726.00
447	NASDAQ	ANY	Thu, Jun 4, 2015	5670.00	5740.00	5460.00	5558.00
446	NASDAQ	ANY	Wed, Jun 3, 2015	5320.00	5712.00	5236.00	5642.00
445	NASDAQ	ANY	Tue, Jun 2, 2015	5068.00	5502.00	5033.00	5320.00
444	NASDAQ	ANY	Mon, Jun 1, 2015	5320.00	5320.00	5091.38	5124.00
443	NASDAQ	ANY	Fri, May 29, 2015	5502.00	5502.00	5040.00	5222.00
442	NASDAQ	ANY	Thu, May 28, 2015	5600.00	5600.00	5264.00	5474.00
441	NASDAQ	ANY	Wed, May 27, 2015	5866.00	5866.00	5530.00	5617.50
440	NASDAQ	ANY	Tue, May 26, 2015	5838.00	5879.86	5474.00	5866.00
439	NASDAQ	ANY	Fri, May 22, 2015	5880.00	5936.00	5614.00	5852.00
438	NASDAQ	ANY	Thu, May 21, 2015	5908.00	6090.00	5698.00	5852.00
437	NASDAQ	ANY	Wed, May 20, 2015	5880.00	6426.00	5432.00	5684.00
436	NASDAQ	ANY	Tue, May 19, 2015	5964.00	6145.30	5670.00	5880.00
435	NASDAQ	ANY	Mon, May 18, 2015	5698.00	6230.00	5460.00	5908.00
434	NASDAQ	ANY	Fri, May 15, 2015	4970.00	5418.00	4914.00	5376.00
433	NASDAQ	ANY	Thu, May 14, 2015	4634.00	5040.00	4634.00	4942.00
432	NASDAQ	ANY	Wed, May 13, 2015	5110.00	5768.00	4900.00	5208.00
431	NASDAQ	ANY	Tue, May 12, 2015	5012.00	5418.00	4802.00	5012.00
430	NASDAQ	ANY	Mon, May 11, 2015	5054.00	5180.00	4774.00	4984.00
429	NASDAQ	ANY	Fri, May 8, 2015	5110.00	5110.00	4900.00	4984.00
428	NASDAQ	ANY	Thu, May 7, 2015	5068.00	5124.00	4760.00	4998.00
427	NASDAQ	ANY	Wed, May 6, 2015	4634.00	5123.86	4634.00	4970.00
426	NASDAQ	ANY	Tue, May 5, 2015	4634.00	4802.00	4550.00	4746.00
425	NASDAQ	ANY	Mon, May 4, 2015	4662.00	4774.00	4480.00	4718.00
424	NASDAQ	ANY	Fri, May 1, 2015	4438.00	4830.00	4354.00	4648.00
423	NASDAQ	ANY	Thu, Apr 30, 2015	4718.00	4886.00	4396.00	4396.00
422	NASDAQ	ANY	Wed, Apr 29, 2015	4956.00	4956.00	4564.00	4725.70
421	NASDAQ	ANY	Tue, Apr 28, 2015	5194.00	5278.00	4704.00	4942.00
420	NASDAQ	ANY	Mon, Apr 27, 2015	5656.00	5754.00	4970.00	5096.00
419	NASDAQ	ANY	Fri, Apr 24, 2015	6370.00	6580.00	5460.00	5712.00
418	NASDAQ	ANY	Thu, Apr 23, 2015	4662.00	6440.00	4354.00	5978.00
417	NASDAQ	ANY	Wed, Apr 22, 2015	4886.00	4886.00	4564.00	4662.00
416	NASDAQ	ANY	Tue, Apr 21, 2015	5012.00	5124.00	4830.00	4886.00
415	NASDAQ	ANY	Mon, Apr 20, 2015	4844.00	5124.00	4802.00	5026.00
414	NASDAQ	ANY	Fri, Apr 17, 2015	4830.00	5152.00	4690.00	4771.20
413	NASDAQ	ANY	Thu, Apr 16, 2015	4788.00	4872.00	4172.00	4816.00
412	NASDAQ	ANY	Wed, Apr 15, 2015	4928.00	4984.00	4690.00	4746.00
411	NASDAQ	ANY	Tue, Apr 14, 2015	4900.00	4998.00	4788.00	4956.00
410	NASDAQ	ANY	Mon, Apr 13, 2015	5012.00	5038.46	4858.00	4900.00
409	NASDAQ	ANY	Fri, Apr 10, 2015	5054.00	5054.00	4802.00	4970.00
408	NASDAQ	ANY	Thu, Apr 9, 2015	5124.00	5164.60	4774.00	4941.86
407	NASDAQ	ANY	Wed, Apr 8, 2015	5180.14	5278.00	5054.00	5082.00
406	NASDAQ	ANY	Tue, Apr 7, 2015	5460.00	5460.00	5152.00	5214.58
405	NASDAQ	ANY	Mon, Apr 6, 2015	5362.00	5390.00	5068.00	5306.00
404	NASDAQ	ANY	Thu, Apr 2, 2015	5026.00	5362.00	4830.70	5362.00
403	NASDAQ	ANY	Wed, Apr 1, 2015	5222.00	5250.00	4984.00	4998.14
402	NASDAQ	ANY	Tue, Mar 31, 2015	5894.00	5915.00	4928.00	5180.00
401	NASDAQ	ANY	Mon, Mar 30, 2015	6090.00	6328.00	5908.00	6118.00
400	NASDAQ	ANY	Fri, Mar 27, 2015	6286.00	6580.00	5740.00	6244.00
399	NASDAQ	ANY	Thu, Mar 26, 2015	6412.00	6440.00	6020.00	6188.00
398	NASDAQ	ANY	Wed, Mar 25, 2015	6986.00	6993.00	6384.00	6482.00
397	NASDAQ	ANY	Tue, Mar 24, 2015	7210.00	7489.30	6902.00	6986.00
396	NASDAQ	ANY	Mon, Mar 23, 2015	6524.00	7000.00	6174.00	6888.00
395	NASDAQ	ANY	Fri, Mar 20, 2015	6818.14	6859.86	6300.00	6384.00
394	NASDAQ	ANY	Thu, Mar 19, 2015	6930.00	7163.10	6720.00	6804.14
393	NASDAQ	ANY	Wed, Mar 18, 2015	7336.00	7616.00	6916.00	7098.00
392	NASDAQ	ANY	Tue, Mar 17, 2015	6860.00	7532.00	6846.00	7434.00
391	NASDAQ	ANY	Mon, Mar 16, 2015	7756.00	7756.00	6622.00	6873.86
390	NASDAQ	ANY	Fri, Mar 13, 2015	7840.00	8050.00	7560.00	7756.00
389	NASDAQ	ANY	Thu, Mar 12, 2015	7336.00	8106.00	7228.20	8050.00
388	NASDAQ	ANY	Wed, Mar 11, 2015	8442.00	8442.00	7308.00	7378.00
387	NASDAQ	ANY	Tue, Mar 10, 2015	9800.00	9940.00	8428.00	8540.00
386	NASDAQ	ANY	Mon, Mar 9, 2015	10010.00	10486.00	9800.00	9982.00
385	NASDAQ	ANY	Fri, Mar 6, 2015	9184.00	10220.00	9049.04	9800.00
384	NASDAQ	ANY	Thu, Mar 5, 2015	8960.00	9240.00	8540.00	9170.00
383	NASDAQ	ANY	Wed, Mar 4, 2015	8820.00	9156.00	7770.00	8876.00
382	NASDAQ	ANY	Tue, Mar 3, 2015	7980.00	8596.00	7434.00	8512.00
381	NASDAQ	ANY	Mon, Mar 2, 2015	6370.00	7308.00	6369.86	7224.00
380	NASDAQ	ANY	Fri, Feb 27, 2015	5922.00	6340.32	5908.00	6314.00
379	NASDAQ	ANY	Thu, Feb 26, 2015	6076.00	6286.00	5950.00	5950.00
378	NASDAQ	ANY	Wed, Feb 25, 2015	6608.00	6608.00	6064.80	6216.00
377	NASDAQ	ANY	Tue, Feb 24, 2015	6510.00	6622.00	6230.00	6524.00
376	NASDAQ	ANY	Mon, Feb 23, 2015	6286.00	6832.00	6202.00	6524.00
375	NASDAQ	ANY	Fri, Feb 20, 2015	5712.00	6146.00	5642.00	6034.00
374	NASDAQ	ANY	Thu, Feb 19, 2015	6580.00	6650.00	5628.00	5726.00
373	NASDAQ	ANY	Wed, Feb 18, 2015	5880.00	6790.00	5824.00	6510.00
372	NASDAQ	ANY	Tue, Feb 17, 2015	5306.00	6006.00	5193.86	5824.00
371	NASDAQ	ANY	Fri, Feb 13, 2015	4886.00	4998.00	4690.00	4928.00
370	NASDAQ	ANY	Thu, Feb 12, 2015	5110.00	5320.00	4844.00	4858.00
369	NASDAQ	ANY	Wed, Feb 11, 2015	5054.00	5208.00	4774.14	5054.00
368	NASDAQ	ANY	Tue, Feb 10, 2015	5208.00	5320.00	5040.00	5124.00
367	NASDAQ	ANY	Mon, Feb 9, 2015	5880.00	5880.00	5264.00	5334.00
366	NASDAQ	ANY	Fri, Feb 6, 2015	5810.00	5810.00	5488.84	5658.24
365	NASDAQ	ANY	Thu, Feb 5, 2015	5880.00	6300.00	5600.00	5768.00
364	NASDAQ	ANY	Wed, Feb 4, 2015	5124.00	5810.00	5124.00	5740.00
363	NASDAQ	ANY	Tue, Feb 3, 2015	5110.00	5194.00	4914.00	5082.00
362	NASDAQ	ANY	Mon, Feb 2, 2015	5138.00	5264.00	4970.00	5068.00
361	NASDAQ	ANY	Fri, Jan 30, 2015	5446.00	5558.00	5039.16	5320.00
360	NASDAQ	ANY	Thu, Jan 29, 2015	5628.00	5670.00	5348.00	5586.00
359	NASDAQ	ANY	Wed, Jan 28, 2015	5740.00	5740.00	5320.00	5669.86
358	NASDAQ	ANY	Tue, Jan 27, 2015	5964.00	6076.00	5670.00	5684.00
357	NASDAQ	ANY	Mon, Jan 26, 2015	5810.00	6286.00	5810.00	6062.00
356	NASDAQ	ANY	Fri, Jan 23, 2015	6748.00	6748.00	5782.00	5782.00
355	NASDAQ	ANY	Thu, Jan 22, 2015	6650.00	6762.00	5725.86	6272.00
354	NASDAQ	ANY	Wed, Jan 21, 2015	6104.00	6356.00	5446.00	6062.00
353	NASDAQ	ANY	Tue, Jan 20, 2015	6930.00	6930.00	5747.00	6090.00
352	NASDAQ	ANY	Fri, Jan 16, 2015	6664.00	6986.00	6300.00	6720.00
351	NASDAQ	ANY	Thu, Jan 15, 2015	6986.00	7154.00	6342.14	6720.00
350	NASDAQ	ANY	Wed, Jan 14, 2015	7168.00	7196.00	6566.00	6902.00
349	NASDAQ	ANY	Tue, Jan 13, 2015	7868.00	7868.00	7000.00	7140.00
348	NASDAQ	ANY	Mon, Jan 12, 2015	8106.00	8106.00	7784.00	7868.00
347	NASDAQ	ANY	Fri, Jan 9, 2015	8400.00	8400.00	7868.00	8106.00
346	NASDAQ	ANY	Thu, Jan 8, 2015	7588.00	8400.00	7448.14	8400.00
345	NASDAQ	ANY	Wed, Jan 7, 2015	7434.00	7583.80	7434.00	7574.00
344	NASDAQ	ANY	Tue, Jan 6, 2015	7742.00	7742.00	7392.00	7420.00
343	NASDAQ	ANY	Mon, Jan 5, 2015	7700.00	7924.00	7406.00	7490.00
342	NASDAQ	ANY	Fri, Jan 2, 2015	7420.00	8008.00	7420.00	7588.00
341	NASDAQ	ANY	Wed, Dec 31, 2014	8414.00	8385.86	7350.00	7350.00
340	NASDAQ	ANY	Tue, Dec 30, 2014	8680.00	8680.00	8190.00	8400.00
339	NASDAQ	ANY	Mon, Dec 29, 2014	8400.00	8792.00	8330.00	8638.00
338	NASDAQ	ANY	Fri, Dec 26, 2014	8680.00	8680.00	7811.86	8400.00
337	NASDAQ	ANY	Wed, Dec 24, 2014	7994.00	8428.00	7700.00	8386.00
336	NASDAQ	ANY	Tue, Dec 23, 2014	8120.00	8246.00	7672.00	7882.00
335	NASDAQ	ANY	Mon, Dec 22, 2014	8400.00	8540.00	7392.00	7854.00
334	NASDAQ	ANY	Fri, Dec 19, 2014	7294.00	7699.86	7294.00	7490.00
333	NASDAQ	ANY	Thu, Dec 18, 2014	7840.00	8050.00	7294.00	7294.00
332	NASDAQ	ANY	Wed, Dec 17, 2014	7518.00	8400.00	7351.40	7924.00
331	NASDAQ	ANY	Tue, Dec 16, 2014	7714.00	8029.00	7238.14	7505.40
330	NASDAQ	ANY	Mon, Dec 15, 2014	8596.00	8694.00	7364.00	7711.20
329	NASDAQ	ANY	Fri, Dec 12, 2014	8274.00	8974.00	8274.00	8596.00
328	NASDAQ	ANY	Thu, Dec 11, 2014	8288.00	8960.00	8036.00	8330.00
327	NASDAQ	ANY	Wed, Dec 10, 2014	8554.00	8736.00	8022.00	8274.00
326	NASDAQ	ANY	Tue, Dec 9, 2014	9744.00	9744.00	8498.00	8624.00
325	NASDAQ	ANY	Mon, Dec 8, 2014	9324.00	9338.00	8400.00	8498.00
324	NASDAQ	ANY	Fri, Dec 5, 2014	9887.22	10022.60	8960.00	8960.00
323	NASDAQ	ANY	Thu, Dec 4, 2014	10304.00	10353.00	9646.00	9982.00
322	NASDAQ	ANY	Wed, Dec 3, 2014	10360.00	10947.86	10289.86	10289.86
321	NASDAQ	ANY	Tue, Dec 2, 2014	10850.00	11186.00	10500.00	10570.00
320	NASDAQ	ANY	Mon, Dec 1, 2014	10710.00	10975.86	10444.00	10794.00
319	NASDAQ	ANY	Fri, Nov 28, 2014	11186.00	11186.00	10640.00	10990.00
318	NASDAQ	ANY	Wed, Nov 26, 2014	10766.00	11240.60	10556.14	11228.00
317	NASDAQ	ANY	Tue, Nov 25, 2014	11074.00	11074.00	10542.00	10766.00
316	NASDAQ	ANY	Mon, Nov 24, 2014	11410.00	11465.86	10912.16	11129.86
315	NASDAQ	ANY	Fri, Nov 21, 2014	11494.00	11718.00	10906.00	11452.00
314	NASDAQ	ANY	Thu, Nov 20, 2014	12152.00	12152.00	10360.00	11172.00
313	NASDAQ	ANY	Wed, Nov 19, 2014	12558.00	12950.00	11354.00	11746.00
312	NASDAQ	ANY	Tue, Nov 18, 2014	12810.00	13300.00	12404.00	12880.00
311	NASDAQ	ANY	Mon, Nov 17, 2014	13300.00	13300.00	11676.00	12740.00
310	NASDAQ	ANY	Fri, Nov 14, 2014	13300.00	13300.00	12110.14	12810.00
309	NASDAQ	ANY	Thu, Nov 13, 2014	12600.00	12810.00	12516.00	12796.00
308	NASDAQ	ANY	Wed, Nov 12, 2014	12460.00	12530.00	11998.00	12530.00
307	NASDAQ	ANY	Tue, Nov 11, 2014	12180.00	12427.10	11942.00	12249.86
306	NASDAQ	ANY	Mon, Nov 10, 2014	11550.00	12236.00	11550.00	11942.00
305	NASDAQ	ANY	Fri, Nov 7, 2014	11410.00	12250.00	11004.00	11984.00
304	NASDAQ	ANY	Thu, Nov 6, 2014	9968.00	11480.00	9968.00	11466.00
303	NASDAQ	ANY	Wed, Nov 5, 2014	8889.16	10401.86	8778.00	10262.00
302	NASDAQ	ANY	Tue, Nov 4, 2014	7700.00	8972.60	7700.00	8946.00
301	NASDAQ	ANY	Mon, Nov 3, 2014	7994.00	8064.00	7756.00	7910.00
300	NASDAQ	ANY	Fri, Oct 31, 2014	7924.00	8022.00	7532.00	7924.00
299	NASDAQ	ANY	Thu, Oct 30, 2014	7644.00	7938.00	7477.40	7938.00
298	NASDAQ	ANY	Wed, Oct 29, 2014	7700.00	7700.00	7448.00	7544.60
297	NASDAQ	ANY	Tue, Oct 28, 2014	8302.00	8302.00	7448.00	7532.00
296	NASDAQ	ANY	Mon, Oct 27, 2014	7700.00	7868.00	7280.00	7868.00
295	NASDAQ	ANY	Fri, Oct 24, 2014	7672.00	7798.00	7168.00	7616.00
294	NASDAQ	ANY	Thu, Oct 23, 2014	7966.00	7966.00	7588.00	7588.00
293	NASDAQ	ANY	Wed, Oct 22, 2014	7770.14	7885.50	7490.00	7840.00
292	NASDAQ	ANY	Tue, Oct 21, 2014	7994.00	8034.88	7700.00	7952.00
291	NASDAQ	ANY	Mon, Oct 20, 2014	7658.00	7966.00	7336.00	7938.00
290	NASDAQ	ANY	Fri, Oct 17, 2014	7924.00	7700.00	7490.14	7560.00
289	NASDAQ	ANY	Thu, Oct 16, 2014	7336.00	7462.00	6860.00	7434.00
288	NASDAQ	ANY	Wed, Oct 15, 2014	7560.00	7588.00	6818.00	7476.00
287	NASDAQ	ANY	Tue, Oct 14, 2014	8120.00	8120.00	7351.40	7532.00
286	NASDAQ	ANY	Mon, Oct 13, 2014	7728.00	8721.86	7644.00	8050.70
285	NASDAQ	ANY	Fri, Oct 10, 2014	7840.00	8274.00	7390.88	7980.00
284	NASDAQ	ANY	Thu, Oct 9, 2014	8834.00	8834.00	7742.00	8148.00
283	NASDAQ	ANY	Wed, Oct 8, 2014	8932.00	9100.00	8568.00	8946.00
282	NASDAQ	ANY	Tue, Oct 7, 2014	9056.60	9240.00	8974.00	9168.60
281	NASDAQ	ANY	Mon, Oct 6, 2014	9310.00	9590.00	9142.00	9142.00
280	NASDAQ	ANY	Fri, Oct 3, 2014	9884.00	9982.00	9184.00	9298.80
279	NASDAQ	ANY	Thu, Oct 2, 2014	9058.00	10066.00	8568.14	9478.00
278	NASDAQ	ANY	Wed, Oct 1, 2014	9436.00	9436.00	8904.00	8974.00
277	NASDAQ	ANY	Tue, Sep 30, 2014	9338.00	9548.00	9338.00	9527.00
276	NASDAQ	ANY	Mon, Sep 29, 2014	9520.00	9590.00	9310.00	9590.00
275	NASDAQ	ANY	Fri, Sep 26, 2014	9660.14	9660.14	9226.00	9583.00
274	NASDAQ	ANY	Thu, Sep 25, 2014	9870.00	10199.00	9618.00	9618.00
273	NASDAQ	ANY	Wed, Sep 24, 2014	9800.00	10136.00	9772.00	10136.00
272	NASDAQ	ANY	Tue, Sep 23, 2014	9730.00	10150.00	9576.00	10010.00
271	NASDAQ	ANY	Mon, Sep 22, 2014	10024.00	10024.00	9660.00	9730.00
270	NASDAQ	ANY	Fri, Sep 19, 2014	9940.00	10304.00	9660.14	9870.00
269	NASDAQ	ANY	Thu, Sep 18, 2014	9660.00	9870.00	9296.00	9786.00
268	NASDAQ	ANY	Wed, Sep 17, 2014	9226.00	10037.86	9226.00	9799.86
267	NASDAQ	ANY	Tue, Sep 16, 2014	9268.00	9450.00	9139.20	9268.00
266	NASDAQ	ANY	Mon, Sep 15, 2014	9520.00	9590.00	9170.00	9436.00
265	NASDAQ	ANY	Fri, Sep 12, 2014	8918.00	9618.00	8904.00	9394.00
264	NASDAQ	ANY	Thu, Sep 11, 2014	9296.00	9366.00	8904.00	8918.00
263	NASDAQ	ANY	Wed, Sep 10, 2014	9254.00	9940.00	9259.74	9268.00
262	NASDAQ	ANY	Tue, Sep 9, 2014	9170.00	9436.00	9142.00	9226.00
261	NASDAQ	ANY	Mon, Sep 8, 2014	9352.00	9478.00	9100.00	9170.00
260	NASDAQ	ANY	Fri, Sep 5, 2014	9436.00	9630.60	9240.00	9352.00
259	NASDAQ	ANY	Thu, Sep 4, 2014	9814.00	9828.00	9422.00	9632.00
258	NASDAQ	ANY	Wed, Sep 3, 2014	9632.00	9884.00	9632.00	9646.00
257	NASDAQ	ANY	Tue, Sep 2, 2014	9870.00	9870.00	9352.00	9632.00
256	NASDAQ	ANY	Fri, Aug 29, 2014	9800.00	9926.00	9254.00	9814.00
255	NASDAQ	ANY	Thu, Aug 28, 2014	9800.00	10010.00	9688.00	9772.00
254	NASDAQ	ANY	Wed, Aug 27, 2014	10290.00	10500.00	9800.00	9828.00
253	NASDAQ	ANY	Tue, Aug 26, 2014	10598.00	10598.00	10080.00	10220.14
252	NASDAQ	ANY	Mon, Aug 25, 2014	10612.00	10710.00	10150.00	10598.00
251	NASDAQ	ANY	Fri, Aug 22, 2014	9940.00	10415.86	9800.00	10248.00
250	NASDAQ	ANY	Thu, Aug 21, 2014	9940.00	10037.86	9870.00	9933.00
249	NASDAQ	ANY	Wed, Aug 20, 2014	9730.00	10080.00	9703.96	9850.40
248	NASDAQ	ANY	Tue, Aug 19, 2014	9380.00	10822.00	9380.00	9492.00
247	NASDAQ	ANY	Mon, Aug 18, 2014	8624.00	9772.00	8624.00	9434.60
246	NASDAQ	ANY	Fri, Aug 15, 2014	8554.00	8722.00	8540.00	8655.92
245	NASDAQ	ANY	Thu, Aug 14, 2014	8866.76	8918.00	8610.00	8610.00
244	NASDAQ	ANY	Wed, Aug 13, 2014	9114.14	9310.00	8848.00	8861.86
243	NASDAQ	ANY	Tue, Aug 12, 2014	9268.00	9450.00	9170.00	9338.00
242	NASDAQ	ANY	Mon, Aug 11, 2014	9240.00	9800.00	9170.00	9268.00
241	NASDAQ	ANY	Fri, Aug 8, 2014	9128.00	9632.00	9044.00	9170.00
240	NASDAQ	ANY	Thu, Aug 7, 2014	9184.00	9716.00	8750.00	8904.00
239	NASDAQ	ANY	Wed, Aug 6, 2014	9968.00	9995.86	8876.00	8876.00
238	NASDAQ	ANY	Tue, Aug 5, 2014	11130.00	11130.00	9856.00	10289.86
237	NASDAQ	ANY	Mon, Aug 4, 2014	9422.00	11102.00	9422.00	10444.00
236	NASDAQ	ANY	Fri, Aug 1, 2014	9156.00	9422.00	8414.14	9408.00
235	NASDAQ	ANY	Thu, Jul 31, 2014	9226.00	10458.00	8764.00	9028.60
234	NASDAQ	ANY	Wed, Jul 30, 2014	9800.00	9800.00	9380.00	9604.00
233	NASDAQ	ANY	Tue, Jul 29, 2014	10150.00	10317.86	9646.00	9800.00
232	NASDAQ	ANY	Mon, Jul 28, 2014	10780.00	10853.50	10234.00	10276.00
231	NASDAQ	ANY	Fri, Jul 25, 2014	10682.00	11046.00	9968.00	10234.00
230	NASDAQ	ANY	Thu, Jul 24, 2014	12054.00	11816.00	10780.00	10934.00
229	NASDAQ	ANY	Wed, Jul 23, 2014	12040.00	12040.00	11242.00	11452.00
228	NASDAQ	ANY	Tue, Jul 22, 2014	12656.00	12656.00	11898.60	11899.86
227	NASDAQ	ANY	Mon, Jul 21, 2014	12670.00	12978.00	12348.00	12502.00
226	NASDAQ	ANY	Fri, Jul 18, 2014	12740.00	13230.00	12320.14	12586.00
225	NASDAQ	ANY	Thu, Jul 17, 2014	12390.00	12740.00	12390.00	12479.60
224	NASDAQ	ANY	Wed, Jul 16, 2014	11838.12	12334.00	11690.00	12320.00
223	NASDAQ	ANY	Tue, Jul 15, 2014	12040.00	12040.14	11228.14	11690.00
222	NASDAQ	ANY	Mon, Jul 14, 2014	12978.00	12978.00	12040.00	12056.38
221	NASDAQ	ANY	Fri, Jul 11, 2014	13650.00	13034.00	10500.00	12852.00
220	NASDAQ	ANY	Thu, Jul 10, 2014	13174.14	13545.98	12908.00	13089.86
219	NASDAQ	ANY	Wed, Jul 9, 2014	15106.00	14000.00	13062.00	13692.00
218	NASDAQ	ANY	Tue, Jul 8, 2014	14000.00	15400.00	12950.00	14000.00
217	NASDAQ	ANY	Wed, Jul 2, 2014	14563.36	14719.18	14112.00	14590.80
216	NASDAQ	ANY	Tue, Jul 1, 2014	14322.00	16044.00	14322.00	15680.00
215	NASDAQ	ANY	Mon, Jun 30, 2014	12950.00	14700.00	12950.00	14322.00
214	NASDAQ	ANY	Fri, Jun 27, 2014	12135.06	12726.00	12135.06	12670.00
213	NASDAQ	ANY	Thu, Jun 26, 2014	11816.00	12177.20	11746.00	12177.20
212	NASDAQ	ANY	Wed, Jun 25, 2014	11494.00	11750.06	11254.60	11750.06
211	NASDAQ	ANY	Tue, Jun 24, 2014	11608.24	11609.64	11326.00	11508.00
210	NASDAQ	ANY	Mon, Jun 23, 2014	10934.00	11550.14	10920.00	11550.14
209	NASDAQ	ANY	Fri, Jun 20, 2014	10808.00	11039.00	10654.00	10948.00
208	NASDAQ	ANY	Thu, Jun 19, 2014	10719.24	10808.00	9800.00	10808.00
207	NASDAQ	ANY	Wed, Jun 18, 2014	10864.00	10892.00	10477.60	10738.00
206	NASDAQ	ANY	Tue, Jun 17, 2014	10990.00	10999.80	10752.00	10999.80
205	NASDAQ	ANY	Mon, Jun 16, 2014	11326.00	11382.00	11144.00	11186.00
204	NASDAQ	ANY	Fri, Jun 13, 2014	11471.04	11471.04	11088.00	11326.00
203	NASDAQ	ANY	Thu, Jun 12, 2014	11652.20	11748.80	11484.20	11508.00
202	NASDAQ	ANY	Wed, Jun 11, 2014	11538.66	11695.60	11538.66	11695.60
201	NASDAQ	ANY	Tue, Jun 10, 2014	11360.72	11690.00	11360.72	11466.00
200	NASDAQ	ANY	Mon, Jun 9, 2014	11648.00	11681.74	11326.00	11517.38
199	NASDAQ	ANY	Fri, Jun 6, 2014	11536.00	11662.00	11517.24	11662.00
198	NASDAQ	ANY	Thu, Jun 5, 2014	11186.00	11340.00	11186.00	11340.00
197	NASDAQ	ANY	Wed, Jun 4, 2014	11465.86	11465.86	10941.00	11228.00
196	NASDAQ	ANY	Tue, Jun 3, 2014	11528.16	11640.16	11208.40	11351.20
195	NASDAQ	ANY	Mon, Jun 2, 2014	12040.00	12040.00	11550.00	11550.00
194	NASDAQ	ANY	Fri, May 30, 2014	12026.00	12026.00	11741.24	11760.00
193	NASDAQ	ANY	Thu, May 29, 2014	12208.00	12208.00	11830.00	11914.00
192	NASDAQ	ANY	Wed, May 28, 2014	11844.00	12103.00	11662.00	12103.00
191	NASDAQ	ANY	Tue, May 27, 2014	11690.00	12005.00	11603.20	11793.60
190	NASDAQ	ANY	Fri, May 23, 2014	11825.80	11825.80	11578.00	11578.00
189	NASDAQ	ANY	Thu, May 22, 2014	11550.00	11620.00	11186.00	11480.00
188	NASDAQ	ANY	Wed, May 21, 2014	11866.82	11866.82	11245.78	11676.00
187	NASDAQ	ANY	Tue, May 20, 2014	11084.08	11782.40	10584.00	11678.80
186	NASDAQ	ANY	Thu, May 15, 2014	12180.00	12250.00	12020.40	12108.74
185	NASDAQ	ANY	Wed, May 14, 2014	11900.00	12194.00	11824.40	12180.00
184	NASDAQ	ANY	Tue, May 13, 2014	11760.00	12110.00	11760.00	11921.00
183	NASDAQ	ANY	Mon, May 12, 2014	12012.00	12012.00	11578.00	11747.40
182	NASDAQ	ANY	Fri, May 9, 2014	11886.00	12022.78	11613.00	11971.40
181	NASDAQ	ANY	Thu, May 8, 2014	11900.00	12166.00	11760.00	11760.00
180	NASDAQ	ANY	Wed, May 7, 2014	12264.00	12264.00	11562.60	12153.40
179	NASDAQ	ANY	Tue, May 6, 2014	11060.00	12138.00	10836.00	12110.00
178	NASDAQ	ANY	Mon, May 5, 2014	11928.00	12437.04	11074.00	11074.00
177	NASDAQ	ANY	Fri, May 2, 2014	11214.00	12237.82	11214.00	12212.34
176	NASDAQ	ANY	Thu, May 1, 2014	11116.00	11242.00	10808.00	11228.00
175	NASDAQ	ANY	Wed, Apr 30, 2014	11200.00	11298.00	11041.80	11112.92
174	NASDAQ	ANY	Tue, Apr 29, 2014	11473.00	11473.00	10395.98	10920.00
173	NASDAQ	ANY	Mon, Apr 28, 2014	12168.94	12208.00	11186.00	11193.00
172	NASDAQ	ANY	Fri, Apr 25, 2014	11475.80	12262.32	11475.80	12103.98
171	NASDAQ	ANY	Thu, Apr 24, 2014	11200.00	11436.18	11018.00	11436.18
170	NASDAQ	ANY	Wed, Apr 23, 2014	10976.00	10976.00	10500.00	10768.80
169	NASDAQ	ANY	Tue, Apr 22, 2014	10458.00	10929.80	10304.00	10929.80
168	NASDAQ	ANY	Mon, Apr 21, 2014	10550.40	10791.20	10126.20	10610.60
167	NASDAQ	ANY	Thu, Apr 17, 2014	9310.00	10444.00	9111.20	10284.40
166	NASDAQ	ANY	Wed, Apr 16, 2014	9100.00	9366.00	8875.86	9287.60
165	NASDAQ	ANY	Tue, Apr 15, 2014	8841.00	9938.60	8769.88	8886.22
164	NASDAQ	ANY	Mon, Apr 14, 2014	10234.00	11063.36	8243.34	8834.00
163	NASDAQ	ANY	Fri, Apr 11, 2014	9968.00	10038.00	9702.00	10038.00
162	NASDAQ	ANY	Thu, Apr 10, 2014	9952.60	10094.00	9450.00	9798.60
161	NASDAQ	ANY	Wed, Apr 9, 2014	9954.00	9962.96	9450.00	9937.20
160	NASDAQ	ANY	Tue, Apr 8, 2014	10131.80	10360.00	10074.40	10106.60
159	NASDAQ	ANY	Mon, Apr 7, 2014	9884.00	10402.00	9821.00	10004.40
158	NASDAQ	ANY	Fri, Apr 4, 2014	10206.00	10473.54	9751.00	9758.00
157	NASDAQ	ANY	Thu, Apr 3, 2014	9177.98	10080.42	9177.98	9926.00
156	NASDAQ	ANY	Wed, Apr 2, 2014	8806.00	8941.80	8596.00	8897.00
155	NASDAQ	ANY	Tue, Apr 1, 2014	8874.18	8874.18	8397.20	8464.40
154	NASDAQ	ANY	Mon, Mar 31, 2014	8974.00	9129.40	8853.60	8853.60
153	NASDAQ	ANY	Fri, Mar 28, 2014	9100.00	9100.00	8849.40	8871.80
152	NASDAQ	ANY	Thu, Mar 27, 2014	9041.20	9478.00	8860.74	8927.80
151	NASDAQ	ANY	Wed, Mar 26, 2014	9240.00	9562.00	8808.80	9072.00
150	NASDAQ	ANY	Tue, Mar 25, 2014	8960.00	9261.84	8834.00	9156.00
149	NASDAQ	ANY	Mon, Mar 24, 2014	10010.00	10010.00	8850.10	9030.00
148	NASDAQ	ANY	Fri, Mar 21, 2014	9689.40	9716.00	9689.40	9716.00
147	NASDAQ	ANY	Thu, Mar 20, 2014	9422.00	9436.00	9100.00	9436.00
146	NASDAQ	ANY	Wed, Mar 19, 2014	9786.00	9786.00	8995.28	9413.60
145	NASDAQ	ANY	Tue, Mar 18, 2014	9800.00	9963.80	9660.00	9734.90
144	NASDAQ	ANY	Mon, Mar 17, 2014	9910.60	10010.00	9910.60	9933.00
143	NASDAQ	ANY	Fri, Mar 14, 2014	9833.60	10136.00	9772.00	9951.20
142	NASDAQ	ANY	Thu, Mar 13, 2014	10037.02	10486.00	10037.02	10052.00
141	NASDAQ	ANY	Wed, Mar 12, 2014	10220.00	10332.00	9730.00	9912.00
140	NASDAQ	ANY	Tue, Mar 11, 2014	10472.00	10472.00	10220.00	10290.00
139	NASDAQ	ANY	Mon, Mar 10, 2014	10385.06	10500.00	9973.60	10368.26
138	NASDAQ	ANY	Fri, Mar 7, 2014	10430.00	10430.00	10164.00	10290.00
137	NASDAQ	ANY	Thu, Mar 6, 2014	11012.40	11012.40	10226.16	10236.10
136	NASDAQ	ANY	Wed, Mar 5, 2014	10766.00	11081.00	10640.00	10773.00
135	NASDAQ	ANY	Tue, Mar 4, 2014	10094.00	11099.34	9922.22	10731.00
134	NASDAQ	ANY	Mon, Mar 3, 2014	9867.20	10105.20	9704.80	10010.00
133	NASDAQ	ANY	Fri, Feb 28, 2014	9886.80	10227.00	9800.00	10178.00
132	NASDAQ	ANY	Thu, Feb 27, 2014	9907.80	9982.70	9758.00	9772.00
131	NASDAQ	ANY	Wed, Feb 26, 2014	9758.28	9842.00	9462.32	9832.20
130	NASDAQ	ANY	Tue, Feb 25, 2014	9545.20	9786.00	9436.00	9553.60
129	NASDAQ	ANY	Mon, Feb 24, 2014	9058.00	9450.00	9058.00	9443.70
128	NASDAQ	ANY	Fri, Feb 21, 2014	9002.00	9184.00	8876.00	8990.38
127	NASDAQ	ANY	Thu, Feb 20, 2014	9079.00	9086.00	8680.00	9086.00
126	NASDAQ	ANY	Wed, Feb 19, 2014	9043.02	9235.24	8670.20	8897.00
125	NASDAQ	ANY	Tue, Feb 18, 2014	9718.80	9718.80	9223.20	9426.20
124	NASDAQ	ANY	Fri, Feb 14, 2014	10038.00	10041.78	9618.00	9710.40
123	NASDAQ	ANY	Thu, Feb 13, 2014	10031.00	10258.92	10021.20	10039.26
122	NASDAQ	ANY	Wed, Feb 12, 2014	9307.48	10060.82	9254.00	9856.00
121	NASDAQ	ANY	Tue, Feb 11, 2014	8876.00	9114.00	8820.00	8915.20
120	NASDAQ	ANY	Mon, Feb 10, 2014	8244.32	9007.88	8244.32	9004.80
119	NASDAQ	ANY	Fri, Feb 7, 2014	8256.08	8598.80	8246.00	8523.90
118	NASDAQ	ANY	Thu, Feb 6, 2014	8218.00	8302.00	8199.80	8255.38
117	NASDAQ	ANY	Wed, Feb 5, 2014	8183.00	8204.00	8092.00	8202.60
116	NASDAQ	ANY	Tue, Feb 4, 2014	8450.40	8450.40	8204.00	8279.60
115	NASDAQ	ANY	Mon, Feb 3, 2014	8556.80	8568.00	8213.80	8406.72
114	NASDAQ	ANY	Fri, Jan 31, 2014	8345.82	8481.20	8230.88	8432.90
113	NASDAQ	ANY	Thu, Jan 30, 2014	8327.20	8484.00	8114.40	8232.00
112	NASDAQ	ANY	Wed, Jan 29, 2014	8064.00	8257.48	8044.26	8131.20
111	NASDAQ	ANY	Tue, Jan 28, 2014	7644.00	8036.00	7644.00	8036.00
110	NASDAQ	ANY	Mon, Jan 27, 2014	7812.00	7938.00	7592.06	7789.04
109	NASDAQ	ANY	Fri, Jan 24, 2014	7686.00	7686.00	7361.20	7550.20
108	NASDAQ	ANY	Thu, Jan 23, 2014	7757.40	7882.00	7677.60	7681.80
107	NASDAQ	ANY	Wed, Jan 22, 2014	7387.66	7644.00	7386.40	7624.40
106	NASDAQ	ANY	Tue, Jan 21, 2014	7462.00	7728.00	7316.40	7387.80
105	NASDAQ	ANY	Fri, Jan 17, 2014	7994.00	8050.00	7452.20	7567.84
104	NASDAQ	ANY	Thu, Jan 16, 2014	8078.00	8078.00	7929.60	8064.00
103	NASDAQ	ANY	Wed, Jan 15, 2014	7944.02	8064.00	7840.00	8041.60
102	NASDAQ	ANY	Tue, Jan 14, 2014	8108.80	8108.80	7882.00	8009.40
101	NASDAQ	ANY	Mon, Jan 13, 2014	7978.60	8189.72	7978.60	8104.04
100	NASDAQ	ANY	Fri, Jan 10, 2014	7756.42	8246.00	7751.80	8243.20
99	NASDAQ	ANY	Thu, Jan 9, 2014	7924.00	7938.00	7644.00	7826.00
98	NASDAQ	ANY	Wed, Jan 8, 2014	7868.00	7924.00	7526.40	7551.60
97	NASDAQ	ANY	Tue, Jan 7, 2014	8319.50	8319.50	7952.00	7952.00
96	NASDAQ	ANY	Mon, Jan 6, 2014	8526.00	8526.00	8075.20	8213.80
95	NASDAQ	ANY	Fri, Jan 3, 2014	8498.00	8680.00	8381.80	8554.00
94	NASDAQ	ANY	Thu, Jan 2, 2014	8722.00	8852.90	8428.00	8508.08
93	NASDAQ	ANY	Tue, Dec 31, 2013	8456.00	8666.00	8330.00	8666.00
92	NASDAQ	ANY	Mon, Dec 30, 2013	8344.56	8470.00	8338.40	8470.00
91	NASDAQ	ANY	Fri, Dec 27, 2013	8486.80	8610.00	8330.00	8358.00
90	NASDAQ	ANY	Thu, Dec 26, 2013	8414.00	8876.00	8414.00	8862.00
89	NASDAQ	ANY	Tue, Dec 24, 2013	8456.14	8568.00	8456.00	8461.88
88	NASDAQ	ANY	Mon, Dec 23, 2013	8501.22	8540.00	8246.00	8349.04
87	NASDAQ	ANY	Fri, Dec 20, 2013	8408.96	8676.78	8405.60	8632.40
86	NASDAQ	ANY	Thu, Dec 19, 2013	8232.00	8512.00	8232.00	8408.40
85	NASDAQ	ANY	Wed, Dec 18, 2013	8288.00	8344.00	8078.00	8344.00
84	NASDAQ	ANY	Tue, Dec 17, 2013	7714.00	8050.00	7714.00	7870.10
83	NASDAQ	ANY	Mon, Dec 16, 2013	7462.00	7816.62	7421.40	7714.00
82	NASDAQ	ANY	Fri, Dec 13, 2013	7196.00	7196.00	7087.22	7140.00
81	NASDAQ	ANY	Thu, Dec 12, 2013	7546.00	7546.00	7173.60	7182.00
80	NASDAQ	ANY	Wed, Dec 11, 2013	7873.60	7873.60	7546.00	7574.00
79	NASDAQ	ANY	Tue, Dec 10, 2013	7506.38	7882.00	7493.08	7826.00
78	NASDAQ	ANY	Mon, Dec 9, 2013	7497.00	7518.00	7239.68	7336.00
77	NASDAQ	ANY	Fri, Dec 6, 2013	7532.00	7767.76	7532.00	7560.00
76	NASDAQ	ANY	Thu, Dec 5, 2013	8008.00	8008.00	7348.60	7348.60
75	NASDAQ	ANY	Wed, Dec 4, 2013	8358.00	8358.00	7709.80	8051.12
74	NASDAQ	ANY	Tue, Dec 3, 2013	8465.80	8848.00	8400.00	8414.00
73	NASDAQ	ANY	Mon, Dec 2, 2013	7647.92	8099.00	7595.28	8092.00
72	NASDAQ	ANY	Wed, Nov 27, 2013	7461.16	7518.00	7347.62	7360.92
71	NASDAQ	ANY	Tue, Nov 26, 2013	7564.20	7564.20	7564.20	7564.20
70	NASDAQ	ANY	Mon, Nov 25, 2013	7429.80	7581.84	7429.80	7500.50
69	NASDAQ	ANY	Fri, Nov 22, 2013	21000.00	21000.00	6860.00	7440.86
68	NASDAQ	ANY	Thu, Nov 21, 2013	7280.00	7292.88	6258.00	6549.20
67	NASDAQ	ANY	Wed, Nov 20, 2013	7510.44	7541.80	7285.18	7285.18
66	NASDAQ	ANY	Tue, Nov 19, 2013	8195.60	8262.80	8195.60	8262.80
65	NASDAQ	ANY	Mon, Nov 18, 2013	8157.80	8541.54	8008.00	8008.00
64	NASDAQ	ANY	Fri, Nov 15, 2013	7558.88	8400.00	7483.00	8011.36
63	NASDAQ	ANY	Thu, Nov 14, 2013	7154.00	7361.48	6860.00	7361.48
62	NASDAQ	ANY	Wed, Nov 13, 2013	6791.68	7266.00	6791.68	7142.38
61	NASDAQ	ANY	Tue, Nov 12, 2013	6379.10	6419.14	6364.68	6393.80
60	NASDAQ	ANY	Mon, Nov 11, 2013	5726.00	6315.68	5726.00	6230.00
59	NASDAQ	ANY	Thu, Nov 7, 2013	5504.10	5504.10	5490.80	5490.80
58	NASDAQ	ANY	Wed, Nov 6, 2013	5371.80	5371.80	5371.80	5371.80
57	NASDAQ	ANY	Tue, Nov 5, 2013	5336.52	5374.74	5283.18	5309.92
56	NASDAQ	ANY	Mon, Nov 4, 2013	5670.00	5670.00	5328.12	5390.00
55	NASDAQ	ANY	Fri, Nov 1, 2013	5800.62	5844.58	5721.80	5721.80
54	NASDAQ	ANY	Thu, Oct 31, 2013	5678.26	5843.60	5678.26	5804.40
53	NASDAQ	ANY	Tue, Oct 29, 2013	5810.00	5850.60	5624.08	5740.00
52	NASDAQ	ANY	Mon, Oct 28, 2013	5572.84	5772.48	5572.84	5772.48
51	NASDAQ	ANY	Fri, Oct 25, 2013	4653.60	5243.00	4646.32	5238.80
50	NASDAQ	ANY	Thu, Oct 24, 2013	5286.40	5460.84	5252.80	5340.58
49	NASDAQ	ANY	Wed, Oct 23, 2013	5252.10	5362.00	5210.80	5250.00
48	NASDAQ	ANY	Tue, Oct 22, 2013	4326.56	5033.00	4326.56	5033.00
47	NASDAQ	ANY	Mon, Oct 21, 2013	4300.80	4410.00	4149.60	4410.00
46	NASDAQ	ANY	Fri, Oct 18, 2013	4340.00	4406.64	4316.20	4340.00
45	NASDAQ	ANY	Thu, Oct 17, 2013	4431.00	4431.00	4328.80	4330.20
44	NASDAQ	ANY	Wed, Oct 16, 2013	4387.04	4387.04	4312.00	4312.00
43	NASDAQ	ANY	Tue, Oct 15, 2013	4370.52	4370.52	4258.80	4258.80
42	NASDAQ	ANY	Fri, Oct 11, 2013	4271.82	4271.82	4271.82	4271.82
41	NASDAQ	ANY	Thu, Oct 10, 2013	4104.80	4135.60	4104.80	4135.60
40	NASDAQ	ANY	Wed, Oct 9, 2013	4193.00	4193.00	4053.00	4099.20
39	NASDAQ	ANY	Tue, Oct 8, 2013	4406.50	4406.50	4213.44	4213.44
38	NASDAQ	ANY	Mon, Oct 7, 2013	4394.60	4429.60	4302.06	4429.60
37	NASDAQ	ANY	Fri, Oct 4, 2013	4376.40	4519.20	4323.20	4354.00
36	NASDAQ	ANY	Thu, Oct 3, 2013	4389.56	4389.56	4302.20	4302.20
35	NASDAQ	ANY	Wed, Oct 2, 2013	3902.36	4188.66	3897.60	4188.66
34	NASDAQ	ANY	Tue, Oct 1, 2013	3717.00	3754.66	3668.98	3668.98
33	NASDAQ	ANY	Mon, Sep 30, 2013	3407.04	3456.60	3332.00	3430.28
32	NASDAQ	ANY	Fri, Sep 27, 2013	3358.60	3388.56	3358.60	3388.56
31	NASDAQ	ANY	Thu, Sep 26, 2013	3329.20	3329.20	3239.60	3301.20
30	NASDAQ	ANY	Wed, Sep 25, 2013	3346.00	3407.60	3274.60	3407.60
29	NASDAQ	ANY	Tue, Sep 24, 2013	3348.66	3372.60	3348.52	3348.52
28	NASDAQ	ANY	Mon, Sep 23, 2013	3389.40	3389.40	3247.72	3283.00
27	NASDAQ	ANY	Fri, Sep 20, 2013	3258.92	3360.00	3243.80	3360.00
26	NASDAQ	ANY	Thu, Sep 19, 2013	3362.38	3374.00	3206.00	3374.00
25	NASDAQ	ANY	Wed, Sep 18, 2013	3598.00	3598.00	3220.00	3418.94
24	NASDAQ	ANY	Tue, Sep 17, 2013	3670.52	3785.04	3584.42	3584.42
23	NASDAQ	ANY	Mon, Sep 16, 2013	3782.80	3782.80	3571.68	3635.80
22	NASDAQ	ANY	Fri, Sep 13, 2013	3740.80	3740.80	3621.52	3640.00
21	NASDAQ	ANY	Thu, Sep 12, 2013	3517.36	3893.40	3517.36	3726.80
20	NASDAQ	ANY	Wed, Sep 11, 2013	3360.70	3536.96	3283.84	3536.96
19	NASDAQ	ANY	Tue, Sep 10, 2013	3571.40	3571.40	3290.00	3290.00
18	NASDAQ	ANY	Mon, Sep 9, 2013	3621.52	3631.04	3512.60	3593.80
17	NASDAQ	ANY	Fri, Sep 6, 2013	3431.54	3775.94	3424.40	3775.94
16	NASDAQ	ANY	Thu, Sep 5, 2013	3656.80	3656.80	3326.26	3424.40
15	NASDAQ	ANY	Wed, Sep 4, 2013	3712.80	3712.80	3631.60	3631.60
14	NASDAQ	ANY	Tue, Sep 3, 2013	3792.32	3858.68	3628.80	3732.40
13	NASDAQ	ANY	Fri, Aug 30, 2013	3565.80	3565.80	3439.52	3536.40
12	NASDAQ	ANY	Thu, Aug 29, 2013	3461.36	3461.36	2982.00	3206.00
11	NASDAQ	ANY	Wed, Aug 28, 2013	2745.68	2973.74	2669.80	2973.74
10	NASDAQ	ANY	Tue, Aug 27, 2013	2517.20	2517.20	2296.98	2419.20
9	NASDAQ	ANY	Mon, Aug 26, 2013	2840.60	2840.60	2556.40	2632.00
8	NASDAQ	ANY	Fri, Aug 23, 2013	3134.60	3134.60	2723.00	2814.00
7	NASDAQ	ANY	Thu, Aug 22, 2013	2204.72	2545.20	2160.20	2510.06
6	NASDAQ	ANY	Wed, Aug 21, 2013	2119.60	2170.00	2007.60	2007.60
5	NASDAQ	ANY	Tue, Aug 20, 2013	1887.06	2090.20	1887.06	2002.00
4	NASDAQ	ANY	Mon, Aug 19, 2013	1708.00	1988.00	1701.28	1883.00
3	NASDAQ	ANY	Fri, Aug 16, 2013	1442.00	1511.44	1442.00	1497.86
2	NASDAQ	ANY	Wed, Aug 14, 2013	1633.66	1633.66	1505.00	1628.20
1	NASDAQ	ANY	Mon, Aug 12, 2013	1309.00	1568.00	1309.00	1470.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Sphere 3D Corp NASDAQ:ANY 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