Atlantica Sustainable Infrastructure PLC NASDAQ:AY Historical Prices

Below are the 1587 trading days of historical prices for AY.

#	Exchange	Symbol	Date	Open	High	Low	Close
1587	NASDAQ	AY	Thu, Mar 7, 2024	17.99	18.25	17.86	18.15
1586	NASDAQ	AY	Wed, Mar 6, 2024	17.49	18.03	17.49	17.90
1585	NASDAQ	AY	Tue, Mar 5, 2024	17.46	17.65	17.15	17.43
1584	NASDAQ	AY	Mon, Mar 4, 2024	17.78	17.95	17.25	17.48
1583	NASDAQ	AY	Fri, Mar 1, 2024	18.56	18.59	17.46	17.82
1582	NASDAQ	AY	Thu, Feb 29, 2024	17.97	18.22	17.81	17.96
1581	NASDAQ	AY	Wed, Feb 28, 2024	17.86	17.88	17.61	17.80
1580	NASDAQ	AY	Tue, Feb 27, 2024	17.96	18.15	17.91	18.01
1579	NASDAQ	AY	Mon, Feb 26, 2024	18.34	18.34	17.87	17.93
1578	NASDAQ	AY	Fri, Feb 23, 2024	18.28	18.45	18.12	18.44
1577	NASDAQ	AY	Thu, Feb 22, 2024	18.93	18.94	18.29	18.36
1576	NASDAQ	AY	Wed, Feb 21, 2024	19.06	19.08	18.82	18.93
1575	NASDAQ	AY	Tue, Feb 20, 2024	19.18	19.30	19.03	19.12
1574	NASDAQ	AY	Fri, Feb 16, 2024	19.06	19.51	19.00	19.29
1573	NASDAQ	AY	Thu, Feb 15, 2024	18.78	19.30	18.77	19.25
1572	NASDAQ	AY	Wed, Feb 14, 2024	18.79	18.80	18.43	18.61
1571	NASDAQ	AY	Tue, Feb 13, 2024	18.62	18.71	18.42	18.55
1570	NASDAQ	AY	Mon, Feb 12, 2024	18.51	18.99	18.46	18.99
1569	NASDAQ	AY	Fri, Feb 9, 2024	18.40	18.54	18.29	18.44
1568	NASDAQ	AY	Thu, Feb 8, 2024	18.73	18.80	18.29	18.40
1567	NASDAQ	AY	Wed, Feb 7, 2024	18.99	19.03	18.73	18.77
1566	NASDAQ	AY	Tue, Feb 6, 2024	18.59	18.88	18.42	18.86
1565	NASDAQ	AY	Mon, Feb 5, 2024	19.05	19.13	18.39	18.59
1564	NASDAQ	AY	Fri, Feb 2, 2024	19.49	19.49	19.03	19.19
1563	NASDAQ	AY	Thu, Feb 1, 2024	19.28	19.71	19.16	19.69
1562	NASDAQ	AY	Wed, Jan 31, 2024	19.57	19.69	19.12	19.18
1561	NASDAQ	AY	Tue, Jan 30, 2024	19.31	19.57	19.11	19.44
1560	NASDAQ	AY	Mon, Jan 29, 2024	19.15	19.40	18.95	19.37
1559	NASDAQ	AY	Fri, Jan 26, 2024	19.29	19.49	19.11	19.14
1558	NASDAQ	AY	Thu, Jan 25, 2024	19.34	19.36	19.06	19.25
1557	NASDAQ	AY	Wed, Jan 24, 2024	19.69	19.87	18.94	19.10
1556	NASDAQ	AY	Tue, Jan 23, 2024	19.69	19.91	19.40	19.47
1555	NASDAQ	AY	Mon, Jan 22, 2024	19.35	20.06	19.35	19.50
1554	NASDAQ	AY	Fri, Jan 19, 2024	19.46	19.55	19.20	19.35
1553	NASDAQ	AY	Thu, Jan 18, 2024	19.41	19.58	19.15	19.44
1552	NASDAQ	AY	Wed, Jan 17, 2024	19.76	19.76	19.08	19.29
1551	NASDAQ	AY	Tue, Jan 16, 2024	20.21	20.24	19.88	19.98
1550	NASDAQ	AY	Fri, Jan 12, 2024	20.48	20.61	20.19	20.30
1549	NASDAQ	AY	Thu, Jan 11, 2024	20.72	20.72	20.03	20.30
1548	NASDAQ	AY	Wed, Jan 10, 2024	21.09	21.09	20.67	20.81
1547	NASDAQ	AY	Tue, Jan 9, 2024	20.92	21.48	20.82	21.11
1546	NASDAQ	AY	Mon, Jan 8, 2024	20.96	21.33	20.86	21.14
1545	NASDAQ	AY	Fri, Jan 5, 2024	20.83	21.23	20.73	20.96
1544	NASDAQ	AY	Thu, Jan 4, 2024	21.04	21.06	20.78	20.96
1543	NASDAQ	AY	Wed, Jan 3, 2024	21.33	21.33	20.79	20.98
1542	NASDAQ	AY	Tue, Jan 2, 2024	21.34	21.69	21.17	21.28
1541	NASDAQ	AY	Fri, Dec 29, 2023	21.65	21.68	21.33	21.50
1540	NASDAQ	AY	Thu, Dec 28, 2023	21.61	21.80	21.51	21.69
1539	NASDAQ	AY	Wed, Dec 27, 2023	21.80	21.85	21.55	21.70
1538	NASDAQ	AY	Tue, Dec 26, 2023	21.57	21.82	21.46	21.71
1537	NASDAQ	AY	Fri, Dec 22, 2023	21.52	21.85	21.52	21.60
1536	NASDAQ	AY	Thu, Dec 21, 2023	21.18	21.65	21.18	21.53
1535	NASDAQ	AY	Wed, Dec 20, 2023	21.58	21.58	20.87	20.99
1534	NASDAQ	AY	Tue, Dec 19, 2023	21.29	21.60	21.26	21.58
1533	NASDAQ	AY	Mon, Dec 18, 2023	21.41	21.53	21.01	21.20
1532	NASDAQ	AY	Fri, Dec 15, 2023	21.30	21.45	21.08	21.24
1531	NASDAQ	AY	Thu, Dec 14, 2023	21.08	21.69	21.00	21.24
1530	NASDAQ	AY	Wed, Dec 13, 2023	19.64	20.84	19.53	20.75
1529	NASDAQ	AY	Tue, Dec 12, 2023	19.92	19.92	19.46	19.69
1528	NASDAQ	AY	Mon, Dec 11, 2023	19.94	20.17	19.80	19.96
1527	NASDAQ	AY	Fri, Dec 8, 2023	19.85	20.04	19.68	19.97
1526	NASDAQ	AY	Thu, Dec 7, 2023	20.00	20.04	19.76	19.81
1525	NASDAQ	AY	Wed, Dec 6, 2023	19.74	20.19	19.74	20.04
1524	NASDAQ	AY	Tue, Dec 5, 2023	19.61	19.72	19.33	19.55
1523	NASDAQ	AY	Mon, Dec 4, 2023	19.50	19.99	19.49	19.71
1522	NASDAQ	AY	Fri, Dec 1, 2023	18.94	19.70	18.86	19.68
1521	NASDAQ	AY	Thu, Nov 30, 2023	19.10	19.11	18.81	19.02
1520	NASDAQ	AY	Wed, Nov 29, 2023	19.19	19.35	18.98	19.05
1519	NASDAQ	AY	Tue, Nov 28, 2023	19.03	19.61	18.91	19.53
1518	NASDAQ	AY	Mon, Nov 27, 2023	19.04	19.21	18.91	19.00
1517	NASDAQ	AY	Fri, Nov 24, 2023	19.01	19.22	18.88	18.95
1516	NASDAQ	AY	Wed, Nov 22, 2023	19.10	19.18	18.91	19.01
1515	NASDAQ	AY	Tue, Nov 21, 2023	18.83	19.04	18.61	18.98
1514	NASDAQ	AY	Mon, Nov 20, 2023	18.97	18.97	18.60	18.90
1513	NASDAQ	AY	Fri, Nov 17, 2023	18.97	18.98	18.62	18.91
1512	NASDAQ	AY	Thu, Nov 16, 2023	18.95	19.03	18.61	18.87
1511	NASDAQ	AY	Wed, Nov 15, 2023	19.06	19.37	18.86	18.93
1510	NASDAQ	AY	Tue, Nov 14, 2023	18.44	19.11	18.44	19.04
1509	NASDAQ	AY	Mon, Nov 13, 2023	17.72	18.12	17.67	17.89
1508	NASDAQ	AY	Fri, Nov 10, 2023	17.98	18.32	17.44	17.76
1507	NASDAQ	AY	Thu, Nov 9, 2023	18.17	18.17	17.66	17.99
1506	NASDAQ	AY	Wed, Nov 8, 2023	19.06	19.06	17.97	18.14
1505	NASDAQ	AY	Tue, Nov 7, 2023	19.15	19.23	18.92	19.21
1504	NASDAQ	AY	Mon, Nov 6, 2023	19.40	19.49	19.07	19.20
1503	NASDAQ	AY	Fri, Nov 3, 2023	19.50	19.70	19.18	19.39
1502	NASDAQ	AY	Thu, Nov 2, 2023	18.85	19.21	18.83	19.02
1501	NASDAQ	AY	Wed, Nov 1, 2023	18.16	18.64	18.09	18.60
1500	NASDAQ	AY	Tue, Oct 31, 2023	18.25	18.28	17.95	18.11
1499	NASDAQ	AY	Mon, Oct 30, 2023	17.96	18.28	17.90	18.18
1498	NASDAQ	AY	Fri, Oct 27, 2023	18.06	18.09	17.71	17.76
1497	NASDAQ	AY	Thu, Oct 26, 2023	17.37	18.13	17.36	18.05
1496	NASDAQ	AY	Wed, Oct 25, 2023	17.14	17.58	16.94	17.56
1495	NASDAQ	AY	Tue, Oct 24, 2023	16.95	17.39	16.94	17.20
1494	NASDAQ	AY	Mon, Oct 23, 2023	16.55	16.97	16.35	16.77
1493	NASDAQ	AY	Fri, Oct 20, 2023	17.00	17.15	16.69	16.69
1492	NASDAQ	AY	Thu, Oct 19, 2023	17.12	17.31	17.02	17.12
1491	NASDAQ	AY	Wed, Oct 18, 2023	17.60	17.70	17.08	17.25
1490	NASDAQ	AY	Tue, Oct 17, 2023	17.70	17.91	17.56	17.70
1489	NASDAQ	AY	Mon, Oct 16, 2023	17.85	17.97	17.49	17.92
1488	NASDAQ	AY	Fri, Oct 13, 2023	18.19	18.36	17.68	17.74
1487	NASDAQ	AY	Thu, Oct 12, 2023	18.63	18.66	17.97	18.15
1486	NASDAQ	AY	Wed, Oct 11, 2023	18.62	18.87	18.55	18.73
1485	NASDAQ	AY	Tue, Oct 10, 2023	17.48	18.49	17.46	18.44
1484	NASDAQ	AY	Mon, Oct 9, 2023	17.54	17.77	17.13	17.42
1483	NASDAQ	AY	Fri, Oct 6, 2023	16.71	17.80	16.69	17.65
1482	NASDAQ	AY	Thu, Oct 5, 2023	17.09	17.09	16.47	16.80
1481	NASDAQ	AY	Wed, Oct 4, 2023	17.28	17.69	16.91	17.10
1480	NASDAQ	AY	Tue, Oct 3, 2023	17.75	17.75	16.92	17.15
1479	NASDAQ	AY	Mon, Oct 2, 2023	19.10	19.10	17.66	17.92
1478	NASDAQ	AY	Fri, Sep 29, 2023	18.90	19.42	18.87	19.10
1477	NASDAQ	AY	Thu, Sep 28, 2023	19.10	19.19	18.28	18.69
1476	NASDAQ	AY	Wed, Sep 27, 2023	20.40	20.59	19.11	19.13
1475	NASDAQ	AY	Tue, Sep 26, 2023	20.75	20.79	20.41	20.43
1474	NASDAQ	AY	Mon, Sep 25, 2023	20.65	20.96	20.51	20.93
1473	NASDAQ	AY	Fri, Sep 22, 2023	21.05	21.13	20.49	20.75
1472	NASDAQ	AY	Thu, Sep 21, 2023	21.61	21.73	21.11	21.13
1471	NASDAQ	AY	Wed, Sep 20, 2023	22.06	22.17	21.87	21.89
1470	NASDAQ	AY	Tue, Sep 19, 2023	22.53	22.73	22.14	22.14
1469	NASDAQ	AY	Mon, Sep 18, 2023	22.88	22.88	22.52	22.56
1468	NASDAQ	AY	Fri, Sep 15, 2023	23.06	23.26	22.84	22.88
1467	NASDAQ	AY	Thu, Sep 14, 2023	22.79	23.09	22.75	23.06
1466	NASDAQ	AY	Wed, Sep 13, 2023	22.45	22.68	22.42	22.57
1465	NASDAQ	AY	Tue, Sep 12, 2023	22.27	22.57	22.18	22.55
1464	NASDAQ	AY	Mon, Sep 11, 2023	22.25	22.25	22.25	22.25
1463	NASDAQ	AY	Fri, Sep 8, 2023	22.10	22.36	22.05	22.22
1462	NASDAQ	AY	Thu, Sep 7, 2023	21.73	22.24	21.73	22.14
1461	NASDAQ	AY	Wed, Sep 6, 2023	21.98	21.99	21.54	21.86
1460	NASDAQ	AY	Tue, Sep 5, 2023	22.01	22.20	21.66	22.10
1459	NASDAQ	AY	Fri, Sep 1, 2023	22.48	22.59	21.89	22.13
1458	NASDAQ	AY	Thu, Aug 31, 2023	22.59	22.65	22.30	22.45
1457	NASDAQ	AY	Wed, Aug 30, 2023	22.31	22.68	22.25	22.44
1456	NASDAQ	AY	Tue, Aug 29, 2023	22.90	23.57	22.73	22.93
1455	NASDAQ	AY	Mon, Aug 28, 2023	22.91	23.10	22.76	22.89
1454	NASDAQ	AY	Fri, Aug 25, 2023	22.80	23.00	22.77	22.90
1453	NASDAQ	AY	Thu, Aug 24, 2023	22.59	22.99	22.59	22.82
1452	NASDAQ	AY	Wed, Aug 23, 2023	22.26	22.70	22.23	22.67
1451	NASDAQ	AY	Tue, Aug 22, 2023	21.91	22.19	21.86	22.12
1450	NASDAQ	AY	Mon, Aug 21, 2023	21.90	22.00	21.61	21.87
1449	NASDAQ	AY	Fri, Aug 18, 2023	21.73	22.13	21.64	21.90
1448	NASDAQ	AY	Thu, Aug 17, 2023	22.17	22.21	21.75	21.76
1447	NASDAQ	AY	Wed, Aug 16, 2023	22.12	22.28	21.97	22.09
1446	NASDAQ	AY	Tue, Aug 15, 2023	22.34	22.39	22.05	22.08
1445	NASDAQ	AY	Mon, Aug 14, 2023	22.70	22.71	22.41	22.53
1444	NASDAQ	AY	Fri, Aug 11, 2023	22.74	22.85	22.48	22.67
1443	NASDAQ	AY	Thu, Aug 10, 2023	22.77	22.97	22.69	22.83
1442	NASDAQ	AY	Wed, Aug 9, 2023	22.44	22.77	22.27	22.71
1441	NASDAQ	AY	Tue, Aug 8, 2023	22.70	22.70	22.34	22.49
1440	NASDAQ	AY	Mon, Aug 7, 2023	22.82	23.05	22.70	22.81
1439	NASDAQ	AY	Fri, Aug 4, 2023	23.03	23.45	22.84	22.88
1438	NASDAQ	AY	Thu, Aug 3, 2023	23.07	23.14	22.69	22.92
1437	NASDAQ	AY	Wed, Aug 2, 2023	23.60	23.81	23.05	23.16
1436	NASDAQ	AY	Tue, Aug 1, 2023	24.50	25.17	23.45	23.65
1435	NASDAQ	AY	Mon, Jul 31, 2023	24.25	24.47	24.09	24.12
1434	NASDAQ	AY	Fri, Jul 28, 2023	24.32	24.48	23.98	24.15
1433	NASDAQ	AY	Thu, Jul 27, 2023	25.00	25.22	24.20	24.23
1432	NASDAQ	AY	Wed, Jul 26, 2023	24.40	25.01	24.34	25.00
1431	NASDAQ	AY	Tue, Jul 25, 2023	24.44	24.80	24.35	24.44
1430	NASDAQ	AY	Mon, Jul 24, 2023	24.26	24.74	24.12	24.60
1429	NASDAQ	AY	Fri, Jul 21, 2023	24.24	24.29	23.91	24.15
1428	NASDAQ	AY	Thu, Jul 20, 2023	24.12	24.26	23.80	24.16
1427	NASDAQ	AY	Wed, Jul 19, 2023	23.67	24.33	23.61	24.15
1426	NASDAQ	AY	Tue, Jul 18, 2023	23.75	23.97	23.31	23.54
1425	NASDAQ	AY	Mon, Jul 17, 2023	23.71	24.08	23.41	23.73
1424	NASDAQ	AY	Fri, Jul 14, 2023	23.84	23.87	23.56	23.72
1423	NASDAQ	AY	Thu, Jul 13, 2023	23.73	23.88	23.66	23.81
1422	NASDAQ	AY	Wed, Jul 12, 2023	23.41	23.91	23.34	23.64
1421	NASDAQ	AY	Tue, Jul 11, 2023	23.11	23.24	22.92	23.23
1420	NASDAQ	AY	Mon, Jul 10, 2023	23.21	23.21	22.64	23.08
1419	NASDAQ	AY	Fri, Jul 7, 2023	23.03	23.04	22.72	22.80
1418	NASDAQ	AY	Thu, Jul 6, 2023	23.24	23.24	22.64	22.90
1417	NASDAQ	AY	Wed, Jul 5, 2023	23.37	23.74	23.11	23.47
1416	NASDAQ	AY	Mon, Jul 3, 2023	23.42	23.69	23.40	23.40
1415	NASDAQ	AY	Fri, Jun 30, 2023	23.32	23.50	23.24	23.44
1414	NASDAQ	AY	Thu, Jun 29, 2023	23.03	23.26	22.81	23.16
1413	NASDAQ	AY	Wed, Jun 28, 2023	23.45	23.55	23.09	23.13
1412	NASDAQ	AY	Tue, Jun 27, 2023	23.69	23.95	23.43	23.51
1411	NASDAQ	AY	Mon, Jun 26, 2023	23.24	23.69	23.21	23.65
1410	NASDAQ	AY	Fri, Jun 23, 2023	23.46	23.54	23.12	23.12
1409	NASDAQ	AY	Thu, Jun 22, 2023	23.81	23.93	23.50	23.50
1408	NASDAQ	AY	Wed, Jun 21, 2023	23.80	23.85	23.50	23.81
1407	NASDAQ	AY	Tue, Jun 20, 2023	23.99	23.99	23.40	23.85
1406	NASDAQ	AY	Fri, Jun 16, 2023	24.15	24.24	23.70	23.95
1405	NASDAQ	AY	Thu, Jun 15, 2023	23.79	24.07	23.60	24.03
1404	NASDAQ	AY	Wed, Jun 14, 2023	24.00	24.19	23.67	23.73
1403	NASDAQ	AY	Tue, Jun 13, 2023	24.06	24.11	23.85	24.05
1402	NASDAQ	AY	Mon, Jun 12, 2023	24.57	24.64	23.86	24.04
1401	NASDAQ	AY	Fri, Jun 9, 2023	24.85	25.00	24.52	24.62
1400	NASDAQ	AY	Thu, Jun 8, 2023	24.78	24.90	24.48	24.74
1399	NASDAQ	AY	Wed, Jun 7, 2023	24.72	25.17	24.67	24.82
1398	NASDAQ	AY	Tue, Jun 6, 2023	24.67	24.94	24.57	24.66
1397	NASDAQ	AY	Mon, Jun 5, 2023	24.80	25.01	24.66	24.72
1396	NASDAQ	AY	Fri, Jun 2, 2023	24.50	24.95	24.47	24.90
1395	NASDAQ	AY	Thu, Jun 1, 2023	24.16	24.53	23.73	24.38
1394	NASDAQ	AY	Wed, May 31, 2023	24.29	24.50	23.80	24.17
1393	NASDAQ	AY	Tue, May 30, 2023	24.38	24.52	24.13	24.37
1392	NASDAQ	AY	Fri, May 26, 2023	24.68	24.84	24.26	24.61
1391	NASDAQ	AY	Thu, May 25, 2023	25.12	25.22	24.85	25.01
1390	NASDAQ	AY	Wed, May 24, 2023	25.57	25.65	25.07	25.30
1389	NASDAQ	AY	Tue, May 23, 2023	25.28	25.78	25.28	25.68
1388	NASDAQ	AY	Mon, May 22, 2023	25.13	25.52	25.06	25.41
1387	NASDAQ	AY	Fri, May 19, 2023	25.75	25.93	24.78	25.02
1386	NASDAQ	AY	Thu, May 18, 2023	25.66	25.73	25.27	25.67
1385	NASDAQ	AY	Wed, May 17, 2023	26.04	26.04	25.58	25.82
1384	NASDAQ	AY	Tue, May 16, 2023	26.31	26.35	25.72	25.92
1383	NASDAQ	AY	Mon, May 15, 2023	26.48	26.54	26.03	26.35
1382	NASDAQ	AY	Fri, May 12, 2023	26.60	26.95	26.31	26.49
1381	NASDAQ	AY	Thu, May 11, 2023	25.99	26.42	25.91	26.40
1380	NASDAQ	AY	Wed, May 10, 2023	26.33	26.44	26.09	26.11
1379	NASDAQ	AY	Tue, May 9, 2023	25.71	26.24	25.64	26.23
1378	NASDAQ	AY	Mon, May 8, 2023	25.57	26.64	25.51	25.93
1377	NASDAQ	AY	Fri, May 5, 2023	25.26	25.74	24.70	24.85
1376	NASDAQ	AY	Thu, May 4, 2023	25.30	25.57	24.70	24.92
1375	NASDAQ	AY	Wed, May 3, 2023	25.68	25.81	25.21	25.27
1374	NASDAQ	AY	Tue, May 2, 2023	26.24	26.24	25.49	25.66
1373	NASDAQ	AY	Mon, May 1, 2023	26.62	26.76	26.33	26.35
1372	NASDAQ	AY	Fri, Apr 28, 2023	26.45	26.75	26.26	26.62
1371	NASDAQ	AY	Thu, Apr 27, 2023	26.17	26.66	26.17	26.57
1370	NASDAQ	AY	Wed, Apr 26, 2023	27.15	27.32	26.02	26.02
1369	NASDAQ	AY	Tue, Apr 25, 2023	27.95	28.14	27.23	27.27
1368	NASDAQ	AY	Mon, Apr 24, 2023	27.80	28.25	27.78	28.02
1367	NASDAQ	AY	Fri, Apr 21, 2023	28.30	28.54	27.70	27.74
1366	NASDAQ	AY	Thu, Apr 20, 2023	28.04	28.26	27.80	28.25
1365	NASDAQ	AY	Wed, Apr 19, 2023	27.99	28.19	27.61	28.06
1364	NASDAQ	AY	Tue, Apr 18, 2023	28.41	28.41	28.01	28.10
1363	NASDAQ	AY	Mon, Apr 17, 2023	27.71	28.42	27.40	28.41
1362	NASDAQ	AY	Fri, Apr 14, 2023	27.71	27.87	27.61	27.79
1361	NASDAQ	AY	Thu, Apr 13, 2023	27.76	28.14	27.53	27.93
1360	NASDAQ	AY	Wed, Apr 12, 2023	28.26	28.28	27.82	27.82
1359	NASDAQ	AY	Tue, Apr 11, 2023	27.80	28.21	27.72	28.00
1358	NASDAQ	AY	Mon, Apr 10, 2023	28.08	28.08	27.61	27.88
1357	NASDAQ	AY	Thu, Apr 6, 2023	28.14	28.37	27.81	28.16
1356	NASDAQ	AY	Wed, Apr 5, 2023	28.18	28.65	27.84	28.13
1355	NASDAQ	AY	Tue, Apr 4, 2023	28.65	28.73	27.66	28.16
1354	NASDAQ	AY	Mon, Apr 3, 2023	29.79	29.81	27.97	28.56
1353	NASDAQ	AY	Fri, Mar 31, 2023	29.14	29.67	29.10	29.56
1352	NASDAQ	AY	Thu, Mar 30, 2023	28.63	29.07	28.58	29.04
1351	NASDAQ	AY	Wed, Mar 29, 2023	27.92	28.32	27.45	28.31
1350	NASDAQ	AY	Tue, Mar 28, 2023	28.05	28.25	27.66	27.77
1349	NASDAQ	AY	Mon, Mar 27, 2023	27.66	28.26	27.45	28.08
1348	NASDAQ	AY	Fri, Mar 24, 2023	26.72	27.43	26.68	27.42
1347	NASDAQ	AY	Thu, Mar 23, 2023	27.27	27.71	26.89	26.92
1346	NASDAQ	AY	Wed, Mar 22, 2023	27.46	27.75	27.01	27.01
1345	NASDAQ	AY	Tue, Mar 21, 2023	27.39	27.69	27.27	27.56
1344	NASDAQ	AY	Mon, Mar 20, 2023	27.07	27.43	26.79	27.21
1343	NASDAQ	AY	Fri, Mar 17, 2023	27.06	27.13	26.59	27.05
1342	NASDAQ	AY	Thu, Mar 16, 2023	27.24	27.49	26.77	27.32
1341	NASDAQ	AY	Wed, Mar 15, 2023	27.52	27.52	26.98	27.49
1340	NASDAQ	AY	Tue, Mar 14, 2023	27.63	28.30	27.63	27.80
1339	NASDAQ	AY	Mon, Mar 13, 2023	26.69	28.48	26.69	27.55
1338	NASDAQ	AY	Fri, Mar 10, 2023	28.14	28.19	27.02	27.34
1337	NASDAQ	AY	Thu, Mar 9, 2023	28.82	29.20	28.14	28.17
1336	NASDAQ	AY	Wed, Mar 8, 2023	28.79	29.26	28.52	28.87
1335	NASDAQ	AY	Tue, Mar 7, 2023	28.39	28.50	27.99	28.08
1334	NASDAQ	AY	Mon, Mar 6, 2023	28.62	29.07	28.31	28.45
1333	NASDAQ	AY	Fri, Mar 3, 2023	27.05	28.66	26.95	28.65
1332	NASDAQ	AY	Thu, Mar 2, 2023	26.67	26.92	26.15	26.81
1331	NASDAQ	AY	Wed, Mar 1, 2023	27.10	28.63	26.10	26.94
1330	NASDAQ	AY	Tue, Feb 28, 2023	27.05	28.10	27.04	27.60
1329	NASDAQ	AY	Mon, Feb 27, 2023	27.32	27.94	27.09	27.10
1328	NASDAQ	AY	Fri, Feb 24, 2023	27.00	27.24	26.75	27.16
1327	NASDAQ	AY	Thu, Feb 23, 2023	27.25	27.55	26.67	27.29
1326	NASDAQ	AY	Wed, Feb 22, 2023	27.58	27.89	27.08	27.09
1325	NASDAQ	AY	Tue, Feb 21, 2023	26.58	28.22	26.36	27.54
1324	NASDAQ	AY	Fri, Feb 17, 2023	25.90	26.03	25.77	25.91
1323	NASDAQ	AY	Thu, Feb 16, 2023	26.23	26.27	25.74	25.92
1322	NASDAQ	AY	Wed, Feb 15, 2023	26.04	26.45	25.91	26.43
1321	NASDAQ	AY	Tue, Feb 14, 2023	26.29	26.58	25.93	26.06
1320	NASDAQ	AY	Mon, Feb 13, 2023	26.20	26.63	26.15	26.37
1319	NASDAQ	AY	Fri, Feb 10, 2023	26.35	26.35	26.08	26.20
1318	NASDAQ	AY	Thu, Feb 9, 2023	26.86	27.00	26.05	26.19
1317	NASDAQ	AY	Wed, Feb 8, 2023	26.94	27.08	26.64	26.76
1316	NASDAQ	AY	Tue, Feb 7, 2023	26.71	26.97	26.50	26.93
1315	NASDAQ	AY	Mon, Feb 6, 2023	26.89	27.07	26.64	26.87
1314	NASDAQ	AY	Fri, Feb 3, 2023	27.15	27.28	26.69	26.99
1313	NASDAQ	AY	Thu, Feb 2, 2023	27.41	27.78	27.26	27.46
1312	NASDAQ	AY	Wed, Feb 1, 2023	27.24	27.39	26.82	27.22
1311	NASDAQ	AY	Tue, Jan 31, 2023	26.90	27.45	26.68	27.42
1310	NASDAQ	AY	Mon, Jan 30, 2023	27.24	27.24	26.67	26.83
1309	NASDAQ	AY	Fri, Jan 27, 2023	27.39	27.41	27.13	27.21
1308	NASDAQ	AY	Thu, Jan 26, 2023	27.01	27.58	26.75	27.40
1307	NASDAQ	AY	Wed, Jan 25, 2023	26.97	27.08	26.54	26.91
1306	NASDAQ	AY	Tue, Jan 24, 2023	27.07	27.29	26.87	27.23
1305	NASDAQ	AY	Mon, Jan 23, 2023	27.13	27.49	26.79	27.09
1304	NASDAQ	AY	Fri, Jan 20, 2023	27.10	27.10	26.47	26.96
1303	NASDAQ	AY	Thu, Jan 19, 2023	27.80	27.96	26.92	26.97
1302	NASDAQ	AY	Wed, Jan 18, 2023	28.29	28.44	27.66	27.92
1301	NASDAQ	AY	Tue, Jan 17, 2023	27.36	28.68	27.14	28.13
1300	NASDAQ	AY	Fri, Jan 13, 2023	26.60	26.87	26.40	26.50
1299	NASDAQ	AY	Thu, Jan 12, 2023	26.83	27.03	26.15	26.75
1298	NASDAQ	AY	Wed, Jan 11, 2023	26.36	26.90	26.30	26.90
1297	NASDAQ	AY	Tue, Jan 10, 2023	25.88	26.26	25.62	26.23
1296	NASDAQ	AY	Mon, Jan 9, 2023	25.54	26.41	25.52	25.97
1295	NASDAQ	AY	Fri, Jan 6, 2023	25.57	25.69	25.15	25.48
1294	NASDAQ	AY	Thu, Jan 5, 2023	25.76	25.90	25.18	25.27
1293	NASDAQ	AY	Wed, Jan 4, 2023	26.35	26.87	25.72	25.95
1292	NASDAQ	AY	Tue, Jan 3, 2023	26.17	26.58	25.85	26.32
1291	NASDAQ	AY	Fri, Dec 30, 2022	26.13	26.24	25.53	25.90
1290	NASDAQ	AY	Thu, Dec 29, 2022	26.16	26.63	26.11	26.25
1289	NASDAQ	AY	Wed, Dec 28, 2022	26.30	26.49	26.04	26.10
1288	NASDAQ	AY	Tue, Dec 27, 2022	26.35	26.48	26.23	26.37
1287	NASDAQ	AY	Fri, Dec 23, 2022	26.17	26.49	26.02	26.45
1286	NASDAQ	AY	Thu, Dec 22, 2022	26.38	26.39	25.93	26.26
1285	NASDAQ	AY	Wed, Dec 21, 2022	26.39	26.60	26.11	26.57
1284	NASDAQ	AY	Tue, Dec 20, 2022	25.96	26.32	25.50	26.21
1283	NASDAQ	AY	Mon, Dec 19, 2022	26.45	26.53	25.78	25.95
1282	NASDAQ	AY	Fri, Dec 16, 2022	26.65	26.83	26.22	26.42
1281	NASDAQ	AY	Thu, Dec 15, 2022	27.26	27.36	26.64	26.88
1280	NASDAQ	AY	Wed, Dec 14, 2022	27.54	27.89	27.10	27.39
1279	NASDAQ	AY	Tue, Dec 13, 2022	27.91	28.17	27.36	27.48
1278	NASDAQ	AY	Mon, Dec 12, 2022	27.15	27.51	26.92	27.47
1277	NASDAQ	AY	Fri, Dec 9, 2022	26.64	27.10	26.64	26.90
1276	NASDAQ	AY	Thu, Dec 8, 2022	26.74	27.04	26.56	26.76
1275	NASDAQ	AY	Wed, Dec 7, 2022	26.33	26.78	25.99	26.72
1274	NASDAQ	AY	Tue, Dec 6, 2022	27.10	27.10	26.08	26.40
1273	NASDAQ	AY	Mon, Dec 5, 2022	27.38	27.48	26.84	27.20
1272	NASDAQ	AY	Fri, Dec 2, 2022	27.31	27.89	27.14	27.48
1271	NASDAQ	AY	Thu, Dec 1, 2022	28.00	28.47	27.62	27.64
1270	NASDAQ	AY	Wed, Nov 30, 2022	27.38	27.95	27.03	27.90
1269	NASDAQ	AY	Tue, Nov 29, 2022	27.35	27.49	27.15	27.35
1268	NASDAQ	AY	Mon, Nov 28, 2022	27.87	28.00	27.33	27.88
1267	NASDAQ	AY	Fri, Nov 25, 2022	27.90	28.45	27.85	28.32
1266	NASDAQ	AY	Wed, Nov 23, 2022	27.89	28.12	27.60	27.97
1265	NASDAQ	AY	Tue, Nov 22, 2022	27.74	28.30	27.55	27.89
1264	NASDAQ	AY	Mon, Nov 21, 2022	28.02	28.16	27.31	27.63
1263	NASDAQ	AY	Fri, Nov 18, 2022	28.30	28.77	27.84	28.01
1262	NASDAQ	AY	Thu, Nov 17, 2022	27.11	28.02	26.63	27.97
1261	NASDAQ	AY	Wed, Nov 16, 2022	27.22	27.99	27.15	27.53
1260	NASDAQ	AY	Tue, Nov 15, 2022	27.80	27.96	26.73	27.30
1259	NASDAQ	AY	Mon, Nov 14, 2022	27.60	27.65	26.94	27.27
1258	NASDAQ	AY	Fri, Nov 11, 2022	28.57	28.57	27.47	27.63
1257	NASDAQ	AY	Thu, Nov 10, 2022	28.84	29.23	28.28	28.61
1256	NASDAQ	AY	Wed, Nov 9, 2022	28.00	28.68	27.52	27.82
1255	NASDAQ	AY	Tue, Nov 8, 2022	28.25	28.76	28.10	28.40
1254	NASDAQ	AY	Mon, Nov 7, 2022	28.44	28.50	27.80	28.10
1253	NASDAQ	AY	Fri, Nov 4, 2022	28.42	28.71	28.11	28.42
1252	NASDAQ	AY	Thu, Nov 3, 2022	27.50	28.11	27.40	27.94
1251	NASDAQ	AY	Wed, Nov 2, 2022	28.10	28.67	27.66	27.82
1250	NASDAQ	AY	Tue, Nov 1, 2022	28.13	28.16	27.80	28.00
1249	NASDAQ	AY	Mon, Oct 31, 2022	27.73	27.86	27.45	27.71
1248	NASDAQ	AY	Fri, Oct 28, 2022	27.50	27.83	27.27	27.81
1247	NASDAQ	AY	Thu, Oct 27, 2022	27.22	27.76	27.22	27.46
1246	NASDAQ	AY	Wed, Oct 26, 2022	26.81	27.34	26.55	26.98
1245	NASDAQ	AY	Tue, Oct 25, 2022	26.03	27.19	25.99	26.83
1244	NASDAQ	AY	Mon, Oct 24, 2022	25.75	25.97	25.42	25.82
1243	NASDAQ	AY	Fri, Oct 21, 2022	25.60	25.72	24.97	25.51
1242	NASDAQ	AY	Thu, Oct 20, 2022	25.74	25.81	25.17	25.40
1241	NASDAQ	AY	Wed, Oct 19, 2022	26.22	26.38	25.72	25.78
1240	NASDAQ	AY	Tue, Oct 18, 2022	26.54	26.98	26.14	26.61
1239	NASDAQ	AY	Mon, Oct 17, 2022	25.61	26.62	25.56	26.28
1238	NASDAQ	AY	Fri, Oct 14, 2022	25.60	25.80	24.87	25.07
1237	NASDAQ	AY	Thu, Oct 13, 2022	24.89	25.56	24.42	25.38
1236	NASDAQ	AY	Wed, Oct 12, 2022	25.83	25.83	25.02	25.02
1235	NASDAQ	AY	Tue, Oct 11, 2022	25.53	26.23	25.33	25.90
1234	NASDAQ	AY	Mon, Oct 10, 2022	25.81	26.15	25.62	25.64
1233	NASDAQ	AY	Fri, Oct 7, 2022	26.36	26.45	25.65	25.82
1232	NASDAQ	AY	Thu, Oct 6, 2022	27.45	27.54	26.51	26.61
1231	NASDAQ	AY	Wed, Oct 5, 2022	27.97	27.97	27.12	27.50
1230	NASDAQ	AY	Tue, Oct 4, 2022	27.78	28.42	27.75	28.32
1229	NASDAQ	AY	Mon, Oct 3, 2022	26.56	27.91	26.43	27.42
1228	NASDAQ	AY	Fri, Sep 30, 2022	26.67	26.99	26.25	26.30
1227	NASDAQ	AY	Thu, Sep 29, 2022	27.30	27.30	26.11	26.31
1226	NASDAQ	AY	Wed, Sep 28, 2022	26.45	27.62	26.38	27.51
1225	NASDAQ	AY	Tue, Sep 27, 2022	28.26	28.33	27.09	27.15
1224	NASDAQ	AY	Mon, Sep 26, 2022	28.91	28.99	27.95	28.00
1223	NASDAQ	AY	Fri, Sep 23, 2022	29.87	29.87	28.86	29.15
1222	NASDAQ	AY	Thu, Sep 22, 2022	30.41	30.46	30.03	30.27
1221	NASDAQ	AY	Wed, Sep 21, 2022	30.12	31.10	29.92	30.60
1220	NASDAQ	AY	Tue, Sep 20, 2022	31.93	31.93	30.15	30.17
1219	NASDAQ	AY	Mon, Sep 19, 2022	32.35	32.64	31.82	32.36
1218	NASDAQ	AY	Fri, Sep 16, 2022	32.57	32.88	32.14	32.45
1217	NASDAQ	AY	Thu, Sep 15, 2022	33.24	33.24	32.52	32.67
1216	NASDAQ	AY	Wed, Sep 14, 2022	33.33	33.69	33.06	33.53
1215	NASDAQ	AY	Tue, Sep 13, 2022	33.11	33.53	32.90	33.17
1214	NASDAQ	AY	Mon, Sep 12, 2022	33.66	33.79	33.47	33.65
1213	NASDAQ	AY	Fri, Sep 9, 2022	33.13	33.39	33.07	33.36
1212	NASDAQ	AY	Thu, Sep 8, 2022	32.83	32.96	32.65	32.91
1211	NASDAQ	AY	Wed, Sep 7, 2022	31.98	33.12	31.98	32.96
1210	NASDAQ	AY	Tue, Sep 6, 2022	32.43	32.58	31.82	31.99
1209	NASDAQ	AY	Fri, Sep 2, 2022	32.80	33.15	32.48	32.53
1208	NASDAQ	AY	Thu, Sep 1, 2022	33.11	33.26	32.32	32.54
1207	NASDAQ	AY	Wed, Aug 31, 2022	33.43	33.81	33.38	33.42
1206	NASDAQ	AY	Tue, Aug 30, 2022	33.89	34.03	33.29	33.38
1205	NASDAQ	AY	Mon, Aug 29, 2022	34.03	34.17	33.63	34.16
1204	NASDAQ	AY	Fri, Aug 26, 2022	35.25	35.30	34.15	34.23
1203	NASDAQ	AY	Thu, Aug 25, 2022	35.31	35.38	34.93	35.25
1202	NASDAQ	AY	Wed, Aug 24, 2022	34.70	35.19	34.70	35.07
1201	NASDAQ	AY	Tue, Aug 23, 2022	34.82	35.29	34.57	34.76
1200	NASDAQ	AY	Mon, Aug 22, 2022	34.69	34.97	34.56	34.64
1199	NASDAQ	AY	Fri, Aug 19, 2022	35.25	35.43	34.92	35.04
1198	NASDAQ	AY	Thu, Aug 18, 2022	35.25	35.64	35.25	35.48
1197	NASDAQ	AY	Wed, Aug 17, 2022	35.25	35.37	35.08	35.27
1196	NASDAQ	AY	Tue, Aug 16, 2022	35.19	35.45	35.17	35.33
1195	NASDAQ	AY	Mon, Aug 15, 2022	35.63	35.63	34.95	35.47
1194	NASDAQ	AY	Fri, Aug 12, 2022	35.42	35.73	35.35	35.57
1193	NASDAQ	AY	Thu, Aug 11, 2022	35.50	35.76	35.16	35.38
1192	NASDAQ	AY	Wed, Aug 10, 2022	35.05	35.55	34.75	35.39
1191	NASDAQ	AY	Tue, Aug 9, 2022	34.62	34.77	34.36	34.60
1190	NASDAQ	AY	Mon, Aug 8, 2022	35.16	35.62	34.45	34.68
1189	NASDAQ	AY	Fri, Aug 5, 2022	35.01	35.42	34.30	34.84
1188	NASDAQ	AY	Thu, Aug 4, 2022	34.66	35.30	34.09	35.08
1187	NASDAQ	AY	Wed, Aug 3, 2022	35.01	35.23	33.16	34.61
1186	NASDAQ	AY	Tue, Aug 2, 2022	35.82	36.35	35.29	35.41
1185	NASDAQ	AY	Mon, Aug 1, 2022	35.34	35.71	35.10	35.48
1184	NASDAQ	AY	Fri, Jul 29, 2022	35.64	36.04	35.50	35.66
1183	NASDAQ	AY	Thu, Jul 28, 2022	34.60	36.05	34.56	35.83
1182	NASDAQ	AY	Wed, Jul 27, 2022	33.71	34.19	33.66	34.00
1181	NASDAQ	AY	Tue, Jul 26, 2022	33.36	33.97	33.24	33.71
1180	NASDAQ	AY	Mon, Jul 25, 2022	32.64	33.39	32.33	33.31
1179	NASDAQ	AY	Fri, Jul 22, 2022	32.51	32.98	32.29	32.52
1178	NASDAQ	AY	Thu, Jul 21, 2022	32.40	32.65	31.84	32.17
1177	NASDAQ	AY	Wed, Jul 20, 2022	32.89	33.14	32.48	32.54
1176	NASDAQ	AY	Tue, Jul 19, 2022	32.40	33.31	32.39	33.13
1175	NASDAQ	AY	Mon, Jul 18, 2022	32.73	32.73	32.08	32.15
1174	NASDAQ	AY	Fri, Jul 15, 2022	31.99	32.38	30.79	32.32
1173	NASDAQ	AY	Thu, Jul 14, 2022	31.72	32.02	31.18	32.02
1172	NASDAQ	AY	Wed, Jul 13, 2022	32.00	32.57	31.74	32.19
1171	NASDAQ	AY	Tue, Jul 12, 2022	33.29	33.44	32.23	32.24
1170	NASDAQ	AY	Mon, Jul 11, 2022	33.56	33.68	32.77	33.20
1169	NASDAQ	AY	Fri, Jul 8, 2022	33.59	33.87	33.38	33.56
1168	NASDAQ	AY	Thu, Jul 7, 2022	33.33	33.96	33.33	33.59
1167	NASDAQ	AY	Wed, Jul 6, 2022	32.89	33.58	32.66	33.18
1166	NASDAQ	AY	Tue, Jul 5, 2022	34.04	34.16	31.95	32.91
1165	NASDAQ	AY	Fri, Jul 1, 2022	32.55	34.00	32.27	33.99
1164	NASDAQ	AY	Thu, Jun 30, 2022	31.90	32.65	31.59	32.26
1163	NASDAQ	AY	Wed, Jun 29, 2022	32.45	32.45	31.75	32.14
1162	NASDAQ	AY	Tue, Jun 28, 2022	33.09	33.30	32.47	32.49
1161	NASDAQ	AY	Mon, Jun 27, 2022	32.29	32.89	32.07	32.71
1160	NASDAQ	AY	Fri, Jun 24, 2022	31.77	32.33	31.77	32.30
1159	NASDAQ	AY	Thu, Jun 23, 2022	31.50	31.91	31.25	31.75
1158	NASDAQ	AY	Wed, Jun 22, 2022	30.81	31.58	30.70	31.30
1157	NASDAQ	AY	Tue, Jun 21, 2022	31.72	31.89	31.05	31.12
1156	NASDAQ	AY	Fri, Jun 17, 2022	31.19	31.57	30.82	31.30
1155	NASDAQ	AY	Thu, Jun 16, 2022	32.30	32.33	30.48	30.83
1154	NASDAQ	AY	Wed, Jun 15, 2022	32.21	32.93	32.00	32.50
1153	NASDAQ	AY	Tue, Jun 14, 2022	32.46	32.46	31.07	31.65
1152	NASDAQ	AY	Mon, Jun 13, 2022	33.17	33.22	32.06	32.21
1151	NASDAQ	AY	Fri, Jun 10, 2022	33.97	34.06	33.28	33.80
1150	NASDAQ	AY	Thu, Jun 9, 2022	34.24	34.54	33.94	34.07
1149	NASDAQ	AY	Wed, Jun 8, 2022	34.16	34.44	33.95	34.36
1148	NASDAQ	AY	Tue, Jun 7, 2022	33.87	34.43	33.76	34.39
1147	NASDAQ	AY	Mon, Jun 6, 2022	34.48	34.49	33.81	34.09
1146	NASDAQ	AY	Fri, Jun 3, 2022	33.60	33.95	33.42	33.50
1145	NASDAQ	AY	Thu, Jun 2, 2022	33.04	33.90	32.77	33.85
1144	NASDAQ	AY	Wed, Jun 1, 2022	32.74	32.74	32.05	32.15
1143	NASDAQ	AY	Tue, May 31, 2022	33.14	33.31	32.60	32.65
1142	NASDAQ	AY	Fri, May 27, 2022	32.92	33.35	32.92	33.18
1141	NASDAQ	AY	Thu, May 26, 2022	33.25	33.59	33.15	33.38
1140	NASDAQ	AY	Wed, May 25, 2022	32.85	33.38	32.73	33.12
1139	NASDAQ	AY	Tue, May 24, 2022	32.65	32.93	32.37	32.92
1138	NASDAQ	AY	Mon, May 23, 2022	32.83	33.18	32.47	32.71
1137	NASDAQ	AY	Fri, May 20, 2022	33.30	33.42	32.58	33.02
1136	NASDAQ	AY	Thu, May 19, 2022	32.85	33.36	32.74	33.14
1135	NASDAQ	AY	Wed, May 18, 2022	32.40	33.62	32.38	32.81
1134	NASDAQ	AY	Tue, May 17, 2022	31.93	32.77	31.60	32.74
1133	NASDAQ	AY	Mon, May 16, 2022	30.69	31.54	30.54	31.47
1132	NASDAQ	AY	Fri, May 13, 2022	30.27	30.88	30.16	30.62
1131	NASDAQ	AY	Thu, May 12, 2022	29.04	29.84	28.90	29.82
1130	NASDAQ	AY	Wed, May 11, 2022	29.87	30.10	28.84	28.89
1129	NASDAQ	AY	Tue, May 10, 2022	29.81	30.53	28.82	30.06
1128	NASDAQ	AY	Mon, May 9, 2022	30.69	30.89	29.41	29.52
1127	NASDAQ	AY	Fri, May 6, 2022	31.11	31.32	30.62	31.08
1126	NASDAQ	AY	Thu, May 5, 2022	32.41	32.41	31.12	31.34
1125	NASDAQ	AY	Wed, May 4, 2022	31.29	32.67	31.24	32.63
1124	NASDAQ	AY	Tue, May 3, 2022	30.07	31.28	29.90	31.13
1123	NASDAQ	AY	Mon, May 2, 2022	30.87	31.00	29.50	30.10
1122	NASDAQ	AY	Fri, Apr 29, 2022	30.90	31.38	30.83	30.90
1121	NASDAQ	AY	Thu, Apr 28, 2022	31.39	31.52	30.81	31.16
1120	NASDAQ	AY	Wed, Apr 27, 2022	30.99	31.73	30.87	31.07
1119	NASDAQ	AY	Tue, Apr 26, 2022	30.95	31.03	30.61	30.85
1118	NASDAQ	AY	Mon, Apr 25, 2022	31.35	31.50	30.49	31.02
1117	NASDAQ	AY	Fri, Apr 22, 2022	32.79	32.79	31.53	31.61
1116	NASDAQ	AY	Thu, Apr 21, 2022	33.69	33.85	32.71	32.74
1115	NASDAQ	AY	Wed, Apr 20, 2022	33.38	33.99	33.14	33.68
1114	NASDAQ	AY	Tue, Apr 19, 2022	32.78	33.17	32.74	32.91
1113	NASDAQ	AY	Mon, Apr 18, 2022	32.86	33.20	32.53	32.85
1112	NASDAQ	AY	Thu, Apr 14, 2022	33.53	33.87	33.04	33.06
1111	NASDAQ	AY	Wed, Apr 13, 2022	33.72	33.90	33.14	33.51
1110	NASDAQ	AY	Tue, Apr 12, 2022	35.06	35.06	33.76	33.79
1109	NASDAQ	AY	Mon, Apr 11, 2022	34.46	35.37	34.38	34.91
1108	NASDAQ	AY	Fri, Apr 8, 2022	35.18	35.24	34.27	34.33
1107	NASDAQ	AY	Thu, Apr 7, 2022	34.99	35.38	34.68	35.15
1106	NASDAQ	AY	Wed, Apr 6, 2022	34.38	35.10	34.04	34.97
1105	NASDAQ	AY	Tue, Apr 5, 2022	35.60	36.25	34.57	34.75
1104	NASDAQ	AY	Mon, Apr 4, 2022	35.00	35.43	34.41	35.38
1103	NASDAQ	AY	Fri, Apr 1, 2022	35.08	35.37	34.56	34.97
1102	NASDAQ	AY	Thu, Mar 31, 2022	34.91	35.42	34.91	35.07
1101	NASDAQ	AY	Wed, Mar 30, 2022	34.65	35.17	34.35	34.86
1100	NASDAQ	AY	Tue, Mar 29, 2022	34.57	35.06	34.34	34.64
1099	NASDAQ	AY	Mon, Mar 28, 2022	34.25	34.79	34.20	34.49
1098	NASDAQ	AY	Fri, Mar 25, 2022	34.53	34.53	33.77	34.27
1097	NASDAQ	AY	Thu, Mar 24, 2022	33.79	34.38	33.72	34.25
1096	NASDAQ	AY	Wed, Mar 23, 2022	34.28	34.34	33.76	33.86
1095	NASDAQ	AY	Tue, Mar 22, 2022	34.78	35.07	34.35	34.42
1094	NASDAQ	AY	Mon, Mar 21, 2022	34.67	35.00	34.40	34.87
1093	NASDAQ	AY	Fri, Mar 18, 2022	34.77	35.05	34.28	34.74
1092	NASDAQ	AY	Thu, Mar 17, 2022	34.73	35.31	34.71	35.04
1091	NASDAQ	AY	Wed, Mar 16, 2022	34.49	34.95	34.08	34.80
1090	NASDAQ	AY	Tue, Mar 15, 2022	34.05	34.68	33.81	34.40
1089	NASDAQ	AY	Mon, Mar 14, 2022	34.55	34.81	33.56	34.12
1088	NASDAQ	AY	Fri, Mar 11, 2022	34.78	35.17	34.26	34.47
1087	NASDAQ	AY	Thu, Mar 10, 2022	35.00	35.22	34.67	35.14
1086	NASDAQ	AY	Wed, Mar 9, 2022	35.75	36.28	35.02	35.12
1085	NASDAQ	AY	Tue, Mar 8, 2022	35.57	36.85	35.50	35.71
1084	NASDAQ	AY	Mon, Mar 7, 2022	35.33	35.52	34.78	35.36
1083	NASDAQ	AY	Fri, Mar 4, 2022	34.28	35.23	34.14	35.20
1082	NASDAQ	AY	Thu, Mar 3, 2022	35.11	35.33	34.13	34.29
1081	NASDAQ	AY	Wed, Mar 2, 2022	34.02	35.29	33.77	35.08
1080	NASDAQ	AY	Tue, Mar 1, 2022	33.68	34.79	32.41	34.01
1079	NASDAQ	AY	Mon, Feb 28, 2022	33.65	34.12	33.00	33.75
1078	NASDAQ	AY	Fri, Feb 25, 2022	32.60	33.41	32.31	33.32
1077	NASDAQ	AY	Thu, Feb 24, 2022	30.27	32.59	30.20	32.50
1076	NASDAQ	AY	Wed, Feb 23, 2022	31.01	31.56	30.84	30.99
1075	NASDAQ	AY	Tue, Feb 22, 2022	31.57	31.71	30.73	30.93
1074	NASDAQ	AY	Fri, Feb 18, 2022	32.03	32.43	31.42	31.72
1073	NASDAQ	AY	Thu, Feb 17, 2022	32.31	32.57	32.08	32.19
1072	NASDAQ	AY	Wed, Feb 16, 2022	32.25	32.56	31.98	32.41
1071	NASDAQ	AY	Tue, Feb 15, 2022	32.56	32.72	32.15	32.36
1070	NASDAQ	AY	Mon, Feb 14, 2022	31.99	32.23	31.59	32.13
1069	NASDAQ	AY	Fri, Feb 11, 2022	32.48	32.93	31.78	31.99
1068	NASDAQ	AY	Thu, Feb 10, 2022	32.69	33.39	32.25	32.51
1067	NASDAQ	AY	Wed, Feb 9, 2022	32.50	33.32	32.43	33.25
1066	NASDAQ	AY	Tue, Feb 8, 2022	31.67	32.22	31.53	32.06
1065	NASDAQ	AY	Mon, Feb 7, 2022	32.00	32.35	31.42	31.68
1064	NASDAQ	AY	Fri, Feb 4, 2022	31.50	32.22	31.35	32.00
1063	NASDAQ	AY	Thu, Feb 3, 2022	32.03	32.38	31.61	31.67
1062	NASDAQ	AY	Wed, Feb 2, 2022	32.75	32.75	32.18	32.51
1061	NASDAQ	AY	Tue, Feb 1, 2022	32.69	32.81	32.06	32.51
1060	NASDAQ	AY	Mon, Jan 31, 2022	31.43	32.65	31.42	32.63
1059	NASDAQ	AY	Fri, Jan 28, 2022	31.74	31.74	30.92	31.44
1058	NASDAQ	AY	Thu, Jan 27, 2022	32.18	32.62	31.78	31.87
1057	NASDAQ	AY	Wed, Jan 26, 2022	32.81	33.08	31.67	32.03
1056	NASDAQ	AY	Tue, Jan 25, 2022	32.20	32.91	32.20	32.41
1055	NASDAQ	AY	Mon, Jan 24, 2022	31.71	32.98	31.23	32.89
1054	NASDAQ	AY	Fri, Jan 21, 2022	32.61	32.94	32.03	32.26
1053	NASDAQ	AY	Thu, Jan 20, 2022	33.63	34.08	32.80	32.85
1052	NASDAQ	AY	Wed, Jan 19, 2022	32.33	33.77	32.33	33.43
1051	NASDAQ	AY	Tue, Jan 18, 2022	32.53	32.78	31.96	32.28
1050	NASDAQ	AY	Fri, Jan 14, 2022	32.90	33.26	32.83	33.05
1049	NASDAQ	AY	Thu, Jan 13, 2022	33.79	34.03	32.97	33.18
1048	NASDAQ	AY	Wed, Jan 12, 2022	33.73	34.43	33.73	34.24
1047	NASDAQ	AY	Tue, Jan 11, 2022	33.91	34.35	33.71	33.73
1046	NASDAQ	AY	Mon, Jan 10, 2022	33.75	34.10	33.38	33.84
1045	NASDAQ	AY	Fri, Jan 7, 2022	34.12	34.56	33.85	34.13
1044	NASDAQ	AY	Thu, Jan 6, 2022	34.37	34.75	33.78	34.11
1043	NASDAQ	AY	Wed, Jan 5, 2022	35.23	35.23	34.00	34.48
1042	NASDAQ	AY	Tue, Jan 4, 2022	35.37	35.97	34.67	35.19
1041	NASDAQ	AY	Mon, Jan 3, 2022	36.28	36.52	35.25	35.61
1040	NASDAQ	AY	Fri, Dec 31, 2021	36.00	36.34	35.75	35.76
1039	NASDAQ	AY	Thu, Dec 30, 2021	35.74	36.40	35.62	36.09
1038	NASDAQ	AY	Wed, Dec 29, 2021	35.94	35.94	35.11	35.36
1037	NASDAQ	AY	Tue, Dec 28, 2021	35.27	35.94	35.15	35.78
1036	NASDAQ	AY	Mon, Dec 27, 2021	35.85	35.98	35.00	35.37
1035	NASDAQ	AY	Thu, Dec 23, 2021	36.09	36.20	35.66	35.95
1034	NASDAQ	AY	Wed, Dec 22, 2021	36.15	36.42	35.68	36.16
1033	NASDAQ	AY	Tue, Dec 21, 2021	35.43	36.44	35.43	36.15
1032	NASDAQ	AY	Mon, Dec 20, 2021	35.95	36.01	35.26	35.66
1031	NASDAQ	AY	Fri, Dec 17, 2021	35.87	36.88	35.76	36.53
1030	NASDAQ	AY	Thu, Dec 16, 2021	37.32	37.32	35.77	36.24
1029	NASDAQ	AY	Wed, Dec 15, 2021	36.37	37.29	35.89	37.16
1028	NASDAQ	AY	Tue, Dec 14, 2021	36.77	37.11	36.01	36.45
1027	NASDAQ	AY	Mon, Dec 13, 2021	37.00	37.38	36.73	37.14
1026	NASDAQ	AY	Fri, Dec 10, 2021	37.67	37.95	36.77	36.96
1025	NASDAQ	AY	Thu, Dec 9, 2021	38.21	38.39	37.35	37.57
1024	NASDAQ	AY	Wed, Dec 8, 2021	38.56	38.78	38.15	38.42
1023	NASDAQ	AY	Tue, Dec 7, 2021	38.79	39.41	38.32	38.55
1022	NASDAQ	AY	Mon, Dec 6, 2021	37.60	38.48	37.05	37.97
1021	NASDAQ	AY	Fri, Dec 3, 2021	38.28	38.37	36.34	37.39
1020	NASDAQ	AY	Thu, Dec 2, 2021	37.39	38.48	37.25	38.05
1019	NASDAQ	AY	Wed, Dec 1, 2021	38.71	39.39	37.51	37.57
1018	NASDAQ	AY	Tue, Nov 30, 2021	38.72	38.91	37.86	38.36
1017	NASDAQ	AY	Mon, Nov 29, 2021	39.00	39.36	38.41	38.88
1016	NASDAQ	AY	Fri, Nov 26, 2021	39.09	39.21	38.30	38.75
1015	NASDAQ	AY	Wed, Nov 24, 2021	38.86	39.78	38.29	39.46
1014	NASDAQ	AY	Tue, Nov 23, 2021	39.68	39.88	38.90	39.14
1013	NASDAQ	AY	Mon, Nov 22, 2021	40.66	40.90	39.52	39.90
1012	NASDAQ	AY	Fri, Nov 19, 2021	39.85	40.50	39.68	40.46
1011	NASDAQ	AY	Thu, Nov 18, 2021	40.37	40.46	39.50	39.80
1010	NASDAQ	AY	Wed, Nov 17, 2021	39.77	40.43	39.61	40.37
1009	NASDAQ	AY	Tue, Nov 16, 2021	40.37	40.82	39.38	39.76
1008	NASDAQ	AY	Mon, Nov 15, 2021	41.00	41.32	40.09	40.62
1007	NASDAQ	AY	Fri, Nov 12, 2021	40.41	40.98	40.30	40.88
1006	NASDAQ	AY	Thu, Nov 11, 2021	38.40	40.39	38.06	40.24
1005	NASDAQ	AY	Wed, Nov 10, 2021	39.89	39.95	37.70	38.37
1004	NASDAQ	AY	Tue, Nov 9, 2021	39.63	40.07	39.44	39.92
1003	NASDAQ	AY	Mon, Nov 8, 2021	40.21	40.25	39.65	39.69
1002	NASDAQ	AY	Fri, Nov 5, 2021	40.00	40.28	39.40	39.81
1001	NASDAQ	AY	Thu, Nov 4, 2021	39.46	39.95	39.29	39.91
1000	NASDAQ	AY	Wed, Nov 3, 2021	39.48	39.66	39.08	39.46
999	NASDAQ	AY	Tue, Nov 2, 2021	40.23	40.37	39.14	39.71
998	NASDAQ	AY	Mon, Nov 1, 2021	39.63	40.20	39.50	40.05
997	NASDAQ	AY	Fri, Oct 29, 2021	39.21	39.74	38.88	39.35
996	NASDAQ	AY	Thu, Oct 28, 2021	37.87	39.43	37.87	39.39
995	NASDAQ	AY	Wed, Oct 27, 2021	37.62	38.34	37.32	37.60
994	NASDAQ	AY	Tue, Oct 26, 2021	37.11	37.48	36.91	37.31
993	NASDAQ	AY	Mon, Oct 25, 2021	36.69	37.13	36.65	36.98
992	NASDAQ	AY	Fri, Oct 22, 2021	36.46	36.76	36.17	36.71
991	NASDAQ	AY	Thu, Oct 21, 2021	36.44	36.83	36.09	36.36
990	NASDAQ	AY	Wed, Oct 20, 2021	36.50	36.76	36.13	36.44
989	NASDAQ	AY	Tue, Oct 19, 2021	35.78	36.60	35.75	36.57
988	NASDAQ	AY	Mon, Oct 18, 2021	36.18	36.18	35.53	35.57
987	NASDAQ	AY	Fri, Oct 15, 2021	36.18	36.58	35.92	36.22
986	NASDAQ	AY	Thu, Oct 14, 2021	37.10	37.22	35.96	36.02
985	NASDAQ	AY	Wed, Oct 13, 2021	35.50	36.85	35.48	36.82
984	NASDAQ	AY	Tue, Oct 12, 2021	34.27	35.37	34.27	35.28
983	NASDAQ	AY	Mon, Oct 11, 2021	34.43	34.78	34.09	34.24
982	NASDAQ	AY	Fri, Oct 8, 2021	34.88	34.93	34.30	34.31
981	NASDAQ	AY	Thu, Oct 7, 2021	34.95	35.31	34.72	34.77
980	NASDAQ	AY	Wed, Oct 6, 2021	34.25	34.84	33.85	34.70
979	NASDAQ	AY	Tue, Oct 5, 2021	34.68	34.98	34.54	34.56
978	NASDAQ	AY	Mon, Oct 4, 2021	34.47	34.91	34.22	34.60
977	NASDAQ	AY	Fri, Oct 1, 2021	34.74	34.87	34.32	34.51
976	NASDAQ	AY	Thu, Sep 30, 2021	34.47	34.77	34.33	34.51
975	NASDAQ	AY	Wed, Sep 29, 2021	34.47	35.12	34.34	34.43
974	NASDAQ	AY	Tue, Sep 28, 2021	35.23	35.25	34.39	34.44
973	NASDAQ	AY	Mon, Sep 27, 2021	35.57	36.03	35.25	35.38
972	NASDAQ	AY	Fri, Sep 24, 2021	35.90	36.01	35.56	35.76
971	NASDAQ	AY	Thu, Sep 23, 2021	36.58	36.90	36.01	36.08
970	NASDAQ	AY	Wed, Sep 22, 2021	36.05	36.83	35.98	36.27
969	NASDAQ	AY	Tue, Sep 21, 2021	36.19	36.36	35.96	36.06
968	NASDAQ	AY	Mon, Sep 20, 2021	36.57	36.57	35.24	35.98
967	NASDAQ	AY	Fri, Sep 17, 2021	37.21	37.62	36.87	37.07
966	NASDAQ	AY	Thu, Sep 16, 2021	37.42	37.54	37.11	37.14
965	NASDAQ	AY	Wed, Sep 15, 2021	37.37	37.73	36.84	37.48
964	NASDAQ	AY	Tue, Sep 14, 2021	37.38	37.74	37.19	37.46
963	NASDAQ	AY	Mon, Sep 13, 2021	37.70	37.70	36.83	37.19
962	NASDAQ	AY	Fri, Sep 10, 2021	38.01	38.01	37.32	37.35
961	NASDAQ	AY	Thu, Sep 9, 2021	37.85	38.14	37.67	37.76
960	NASDAQ	AY	Wed, Sep 8, 2021	38.04	38.40	37.81	37.85
959	NASDAQ	AY	Tue, Sep 7, 2021	38.21	38.33	37.63	38.00
958	NASDAQ	AY	Fri, Sep 3, 2021	38.53	38.53	38.05	38.16
957	NASDAQ	AY	Thu, Sep 2, 2021	38.02	38.64	37.91	38.46
956	NASDAQ	AY	Wed, Sep 1, 2021	37.87	38.45	37.77	37.96
955	NASDAQ	AY	Tue, Aug 31, 2021	37.55	37.80	37.05	37.61
954	NASDAQ	AY	Mon, Aug 30, 2021	38.01	38.13	37.26	37.41
953	NASDAQ	AY	Fri, Aug 27, 2021	38.00	38.67	37.65	38.25
952	NASDAQ	AY	Thu, Aug 26, 2021	38.72	39.03	38.03	38.03
951	NASDAQ	AY	Wed, Aug 25, 2021	38.75	39.17	38.10	38.91
950	NASDAQ	AY	Tue, Aug 24, 2021	38.90	38.97	38.55	38.59
949	NASDAQ	AY	Mon, Aug 23, 2021	38.53	38.87	38.20	38.75
948	NASDAQ	AY	Fri, Aug 20, 2021	37.95	38.51	37.86	38.43
947	NASDAQ	AY	Thu, Aug 19, 2021	37.78	38.02	37.46	37.91
946	NASDAQ	AY	Wed, Aug 18, 2021	38.50	38.50	37.40	37.88
945	NASDAQ	AY	Tue, Aug 17, 2021	37.89	38.54	37.04	38.50
944	NASDAQ	AY	Mon, Aug 16, 2021	38.83	39.12	38.04	38.11
943	NASDAQ	AY	Fri, Aug 13, 2021	38.93	39.30	38.75	38.84
942	NASDAQ	AY	Thu, Aug 12, 2021	39.19	39.26	38.57	39.04
941	NASDAQ	AY	Wed, Aug 11, 2021	39.50	39.51	39.08	39.28
940	NASDAQ	AY	Tue, Aug 10, 2021	38.98	39.48	38.72	39.39
939	NASDAQ	AY	Mon, Aug 9, 2021	38.90	39.02	38.44	38.91
938	NASDAQ	AY	Fri, Aug 6, 2021	38.82	39.26	38.65	38.77
937	NASDAQ	AY	Thu, Aug 5, 2021	39.87	39.96	38.58	38.83
936	NASDAQ	AY	Wed, Aug 4, 2021	39.87	40.14	39.36	39.87
935	NASDAQ	AY	Tue, Aug 3, 2021	39.81	40.54	39.49	40.31
934	NASDAQ	AY	Mon, Aug 2, 2021	39.88	39.91	39.49	39.71
933	NASDAQ	AY	Fri, Jul 30, 2021	40.02	40.60	39.59	39.76
932	NASDAQ	AY	Thu, Jul 29, 2021	39.98	40.52	39.70	40.36
931	NASDAQ	AY	Wed, Jul 28, 2021	39.35	39.96	39.04	39.86
930	NASDAQ	AY	Tue, Jul 27, 2021	38.47	39.22	38.17	39.15
929	NASDAQ	AY	Mon, Jul 26, 2021	39.15	39.40	38.29	38.59
928	NASDAQ	AY	Fri, Jul 23, 2021	38.97	39.20	38.36	39.17
927	NASDAQ	AY	Thu, Jul 22, 2021	38.82	39.48	38.62	38.93
926	NASDAQ	AY	Wed, Jul 21, 2021	37.84	39.05	37.84	38.73
925	NASDAQ	AY	Tue, Jul 20, 2021	36.42	38.04	36.21	37.78
924	NASDAQ	AY	Mon, Jul 19, 2021	36.65	36.65	35.45	36.24
923	NASDAQ	AY	Fri, Jul 16, 2021	36.93	37.42	36.86	37.05
922	NASDAQ	AY	Thu, Jul 15, 2021	37.00	37.01	36.31	36.78
921	NASDAQ	AY	Wed, Jul 14, 2021	37.91	38.00	37.09	37.15
920	NASDAQ	AY	Tue, Jul 13, 2021	38.25	38.86	37.79	37.81
919	NASDAQ	AY	Mon, Jul 12, 2021	37.41	37.82	36.90	37.81
918	NASDAQ	AY	Fri, Jul 9, 2021	37.50	37.53	36.78	37.33
917	NASDAQ	AY	Thu, Jul 8, 2021	37.89	37.99	37.11	37.34
916	NASDAQ	AY	Wed, Jul 7, 2021	38.61	38.87	38.10	38.51
915	NASDAQ	AY	Tue, Jul 6, 2021	38.24	38.62	37.80	38.45
914	NASDAQ	AY	Fri, Jul 2, 2021	37.83	38.20	37.56	38.12
913	NASDAQ	AY	Thu, Jul 1, 2021	37.24	37.75	37.02	37.72
912	NASDAQ	AY	Wed, Jun 30, 2021	37.73	37.85	37.01	37.22
911	NASDAQ	AY	Tue, Jun 29, 2021	37.91	38.21	37.52	37.81
910	NASDAQ	AY	Mon, Jun 28, 2021	37.69	37.91	37.11	37.83
909	NASDAQ	AY	Fri, Jun 25, 2021	36.90	37.51	36.90	37.42
908	NASDAQ	AY	Thu, Jun 24, 2021	37.39	37.60	36.55	36.90
907	NASDAQ	AY	Wed, Jun 23, 2021	37.08	37.35	36.83	37.27
906	NASDAQ	AY	Tue, Jun 22, 2021	36.91	37.29	36.55	36.98
905	NASDAQ	AY	Mon, Jun 21, 2021	36.48	37.01	36.05	36.88
904	NASDAQ	AY	Fri, Jun 18, 2021	37.09	37.30	36.35	36.50
903	NASDAQ	AY	Thu, Jun 17, 2021	36.80	37.73	36.51	37.56
902	NASDAQ	AY	Wed, Jun 16, 2021	37.07	37.50	36.35	36.77
901	NASDAQ	AY	Tue, Jun 15, 2021	37.55	37.61	36.65	36.85
900	NASDAQ	AY	Mon, Jun 14, 2021	37.57	37.74	37.12	37.71
899	NASDAQ	AY	Fri, Jun 11, 2021	37.65	37.66	37.11	37.31
898	NASDAQ	AY	Thu, Jun 10, 2021	36.87	37.48	36.61	37.44
897	NASDAQ	AY	Wed, Jun 9, 2021	37.00	37.29	36.72	36.75
896	NASDAQ	AY	Tue, Jun 8, 2021	36.90	37.00	36.20	36.84
895	NASDAQ	AY	Mon, Jun 7, 2021	36.30	36.94	36.25	36.70
894	NASDAQ	AY	Fri, Jun 4, 2021	36.53	36.59	35.98	36.32
893	NASDAQ	AY	Thu, Jun 3, 2021	36.29	36.62	35.98	36.22
892	NASDAQ	AY	Wed, Jun 2, 2021	36.01	37.09	35.73	36.65
891	NASDAQ	AY	Tue, Jun 1, 2021	36.36	36.98	35.96	36.16
890	NASDAQ	AY	Fri, May 28, 2021	36.11	36.81	36.11	36.35
889	NASDAQ	AY	Thu, May 27, 2021	36.59	36.92	35.70	36.06
888	NASDAQ	AY	Wed, May 26, 2021	36.71	37.05	36.54	36.92
887	NASDAQ	AY	Tue, May 25, 2021	37.34	37.44	36.68	36.71
886	NASDAQ	AY	Mon, May 24, 2021	37.21	37.56	36.67	36.97
885	NASDAQ	AY	Fri, May 21, 2021	37.14	37.22	36.60	36.93
884	NASDAQ	AY	Thu, May 20, 2021	35.91	37.38	35.91	36.83
883	NASDAQ	AY	Wed, May 19, 2021	34.50	35.88	34.14	35.80
882	NASDAQ	AY	Tue, May 18, 2021	34.93	35.60	34.74	34.88
881	NASDAQ	AY	Mon, May 17, 2021	35.20	35.38	34.51	34.87
880	NASDAQ	AY	Fri, May 14, 2021	34.79	35.66	34.63	35.44
879	NASDAQ	AY	Thu, May 13, 2021	34.00	35.03	33.97	34.48
878	NASDAQ	AY	Wed, May 12, 2021	34.89	35.64	33.75	33.77
877	NASDAQ	AY	Tue, May 11, 2021	33.55	35.37	33.16	34.79
876	NASDAQ	AY	Mon, May 10, 2021	36.14	36.38	34.48	34.70
875	NASDAQ	AY	Fri, May 7, 2021	36.50	37.01	35.95	36.05
874	NASDAQ	AY	Thu, May 6, 2021	36.28	36.70	35.46	36.69
873	NASDAQ	AY	Wed, May 5, 2021	37.46	37.50	36.31	36.56
872	NASDAQ	AY	Tue, May 4, 2021	37.52	37.52	36.42	37.07
871	NASDAQ	AY	Mon, May 3, 2021	38.48	38.78	37.53	37.67
870	NASDAQ	AY	Fri, Apr 30, 2021	39.08	39.23	38.41	38.55
869	NASDAQ	AY	Thu, Apr 29, 2021	40.17	40.17	39.06	39.45
868	NASDAQ	AY	Wed, Apr 28, 2021	40.20	40.30	39.54	39.83
867	NASDAQ	AY	Tue, Apr 27, 2021	39.99	40.26	39.34	40.20
866	NASDAQ	AY	Mon, Apr 26, 2021	39.67	39.91	39.11	39.76
865	NASDAQ	AY	Fri, Apr 23, 2021	38.39	39.34	37.98	39.25
864	NASDAQ	AY	Thu, Apr 22, 2021	38.59	38.91	37.77	38.18
863	NASDAQ	AY	Wed, Apr 21, 2021	37.16	38.08	36.82	38.01
862	NASDAQ	AY	Tue, Apr 20, 2021	36.37	37.49	36.15	37.16
861	NASDAQ	AY	Mon, Apr 19, 2021	38.72	38.90	36.34	36.37
860	NASDAQ	AY	Fri, Apr 16, 2021	38.45	39.19	37.68	39.04
859	NASDAQ	AY	Thu, Apr 15, 2021	38.76	38.98	37.80	38.46
858	NASDAQ	AY	Wed, Apr 14, 2021	38.96	39.77	38.12	38.48
857	NASDAQ	AY	Tue, Apr 13, 2021	37.68	38.56	37.18	38.41
856	NASDAQ	AY	Mon, Apr 12, 2021	38.84	38.84	37.54	37.89
855	NASDAQ	AY	Fri, Apr 9, 2021	37.89	39.14	37.79	38.81
854	NASDAQ	AY	Thu, Apr 8, 2021	37.00	38.10	36.41	38.05
853	NASDAQ	AY	Wed, Apr 7, 2021	38.00	38.13	35.76	36.54
852	NASDAQ	AY	Tue, Apr 6, 2021	36.48	38.33	36.05	37.98
851	NASDAQ	AY	Mon, Apr 5, 2021	38.14	38.40	36.10	36.40
850	NASDAQ	AY	Thu, Apr 1, 2021	37.18	37.83	36.60	37.63
849	NASDAQ	AY	Wed, Mar 31, 2021	35.98	37.28	35.16	36.63
848	NASDAQ	AY	Tue, Mar 30, 2021	33.59	35.17	33.45	35.13
847	NASDAQ	AY	Mon, Mar 29, 2021	33.54	34.15	32.81	33.62
846	NASDAQ	AY	Fri, Mar 26, 2021	33.13	33.87	32.74	33.51
845	NASDAQ	AY	Thu, Mar 25, 2021	32.47	32.87	31.61	32.87
844	NASDAQ	AY	Wed, Mar 24, 2021	33.49	33.81	32.66	32.96
843	NASDAQ	AY	Tue, Mar 23, 2021	34.00	34.24	33.19	33.43
842	NASDAQ	AY	Mon, Mar 22, 2021	32.66	33.74	32.61	33.63
841	NASDAQ	AY	Fri, Mar 19, 2021	32.99	33.50	32.30	32.59
840	NASDAQ	AY	Thu, Mar 18, 2021	34.45	34.81	32.94	33.01
839	NASDAQ	AY	Wed, Mar 17, 2021	36.04	36.40	34.50	34.94
838	NASDAQ	AY	Tue, Mar 16, 2021	37.59	37.94	36.31	36.42
837	NASDAQ	AY	Mon, Mar 15, 2021	36.39	37.89	36.31	37.46
836	NASDAQ	AY	Fri, Mar 12, 2021	36.46	37.19	36.24	36.89
835	NASDAQ	AY	Thu, Mar 11, 2021	36.89	37.54	36.37	37.21
834	NASDAQ	AY	Wed, Mar 10, 2021	37.88	38.47	36.46	36.83
833	NASDAQ	AY	Tue, Mar 9, 2021	35.95	37.30	35.51	37.12
832	NASDAQ	AY	Mon, Mar 8, 2021	35.16	35.87	34.50	35.04
831	NASDAQ	AY	Fri, Mar 5, 2021	34.68	35.37	33.10	35.16
830	NASDAQ	AY	Thu, Mar 4, 2021	34.62	35.72	33.58	34.77
829	NASDAQ	AY	Wed, Mar 3, 2021	36.99	37.11	34.12	34.51
828	NASDAQ	AY	Tue, Mar 2, 2021	38.05	38.21	36.55	36.82
827	NASDAQ	AY	Mon, Mar 1, 2021	35.95	37.94	35.95	37.06
826	NASDAQ	AY	Fri, Feb 26, 2021	36.05	36.60	35.60	36.15
825	NASDAQ	AY	Thu, Feb 25, 2021	37.60	38.00	35.63	35.98
824	NASDAQ	AY	Wed, Feb 24, 2021	36.10	37.19	35.68	37.09
823	NASDAQ	AY	Tue, Feb 23, 2021	35.61	36.32	34.23	35.88
822	NASDAQ	AY	Mon, Feb 22, 2021	37.70	37.95	35.74	36.35
821	NASDAQ	AY	Fri, Feb 19, 2021	38.18	38.60	37.77	38.05
820	NASDAQ	AY	Thu, Feb 18, 2021	38.82	39.00	37.46	37.82
819	NASDAQ	AY	Wed, Feb 17, 2021	39.28	39.93	38.57	39.45
818	NASDAQ	AY	Tue, Feb 16, 2021	40.92	40.92	38.82	39.41
817	NASDAQ	AY	Fri, Feb 12, 2021	41.00	41.83	39.61	39.95
816	NASDAQ	AY	Thu, Feb 11, 2021	41.99	42.10	40.70	41.16
815	NASDAQ	AY	Wed, Feb 10, 2021	42.53	42.72	41.44	42.00
814	NASDAQ	AY	Tue, Feb 9, 2021	43.63	43.63	41.14	41.68
813	NASDAQ	AY	Mon, Feb 8, 2021	45.00	45.21	43.42	43.84
812	NASDAQ	AY	Fri, Feb 5, 2021	43.49	44.84	43.32	44.73
811	NASDAQ	AY	Thu, Feb 4, 2021	43.86	43.86	42.44	43.34
810	NASDAQ	AY	Wed, Feb 3, 2021	43.30	43.63	42.50	43.53
809	NASDAQ	AY	Tue, Feb 2, 2021	42.71	43.40	42.32	42.89
808	NASDAQ	AY	Mon, Feb 1, 2021	42.16	42.45	41.31	42.22
807	NASDAQ	AY	Fri, Jan 29, 2021	41.46	42.50	40.76	41.35
806	NASDAQ	AY	Thu, Jan 28, 2021	40.10	41.49	38.80	41.25
805	NASDAQ	AY	Wed, Jan 27, 2021	41.17	41.59	39.27	39.55
804	NASDAQ	AY	Tue, Jan 26, 2021	45.58	45.74	42.70	42.87
803	NASDAQ	AY	Mon, Jan 25, 2021	46.75	48.49	45.52	45.76
802	NASDAQ	AY	Fri, Jan 22, 2021	46.30	46.95	45.33	46.19
801	NASDAQ	AY	Thu, Jan 21, 2021	44.60	46.46	44.15	46.42
800	NASDAQ	AY	Wed, Jan 20, 2021	44.09	45.51	43.88	44.25
799	NASDAQ	AY	Tue, Jan 19, 2021	44.67	45.44	43.89	44.07
798	NASDAQ	AY	Fri, Jan 15, 2021	44.80	44.99	43.21	44.00
797	NASDAQ	AY	Thu, Jan 14, 2021	45.59	45.90	44.51	45.13
796	NASDAQ	AY	Wed, Jan 13, 2021	44.39	45.60	44.23	45.29
795	NASDAQ	AY	Tue, Jan 12, 2021	45.29	45.94	43.38	44.46
794	NASDAQ	AY	Mon, Jan 11, 2021	46.14	46.32	44.52	44.85
793	NASDAQ	AY	Fri, Jan 8, 2021	45.16	47.15	45.02	46.16
792	NASDAQ	AY	Thu, Jan 7, 2021	45.04	46.28	44.42	45.55
791	NASDAQ	AY	Wed, Jan 6, 2021	42.16	44.95	41.59	44.17
790	NASDAQ	AY	Tue, Jan 5, 2021	39.06	40.41	39.04	40.37
789	NASDAQ	AY	Mon, Jan 4, 2021	38.49	39.52	38.11	39.29
788	NASDAQ	AY	Thu, Dec 31, 2020	38.13	38.25	37.37	37.98
787	NASDAQ	AY	Wed, Dec 30, 2020	37.40	37.71	36.63	37.64
786	NASDAQ	AY	Tue, Dec 29, 2020	38.50	38.53	36.25	37.10
785	NASDAQ	AY	Mon, Dec 28, 2020	41.09	41.25	36.94	37.84
784	NASDAQ	AY	Thu, Dec 24, 2020	40.85	41.00	40.27	40.81
783	NASDAQ	AY	Wed, Dec 23, 2020	39.06	40.98	38.72	40.86
782	NASDAQ	AY	Tue, Dec 22, 2020	37.25	38.70	37.25	38.64
781	NASDAQ	AY	Mon, Dec 21, 2020	36.78	37.23	36.31	37.11
780	NASDAQ	AY	Fri, Dec 18, 2020	36.66	37.58	36.62	37.24
779	NASDAQ	AY	Thu, Dec 17, 2020	36.30	36.57	36.04	36.48
778	NASDAQ	AY	Wed, Dec 16, 2020	36.33	36.68	35.91	36.12
777	NASDAQ	AY	Tue, Dec 15, 2020	35.09	35.97	34.68	35.97
776	NASDAQ	AY	Mon, Dec 14, 2020	33.55	34.52	33.55	34.18
775	NASDAQ	AY	Fri, Dec 11, 2020	33.70	33.98	33.01	33.35
774	NASDAQ	AY	Thu, Dec 10, 2020	33.06	33.69	32.97	33.57
773	NASDAQ	AY	Wed, Dec 9, 2020	33.77	34.23	32.86	33.21
772	NASDAQ	AY	Tue, Dec 8, 2020	35.28	35.35	34.63	34.75
771	NASDAQ	AY	Mon, Dec 7, 2020	35.30	35.48	35.09	35.26
770	NASDAQ	AY	Fri, Dec 4, 2020	34.95	35.26	34.79	35.14
769	NASDAQ	AY	Thu, Dec 3, 2020	34.75	35.00	34.45	34.70
768	NASDAQ	AY	Wed, Dec 2, 2020	35.20	35.34	34.44	34.70
767	NASDAQ	AY	Tue, Dec 1, 2020	34.87	35.54	34.80	35.43
766	NASDAQ	AY	Mon, Nov 30, 2020	35.25	35.38	34.15	34.39
765	NASDAQ	AY	Fri, Nov 27, 2020	34.75	35.25	34.50	35.19
764	NASDAQ	AY	Wed, Nov 25, 2020	35.11	35.31	34.70	35.12
763	NASDAQ	AY	Tue, Nov 24, 2020	33.67	34.93	33.67	34.89
762	NASDAQ	AY	Mon, Nov 23, 2020	33.24	33.44	32.76	33.31
761	NASDAQ	AY	Fri, Nov 20, 2020	32.12	32.63	32.12	32.35
760	NASDAQ	AY	Thu, Nov 19, 2020	33.73	33.89	32.01	32.14
759	NASDAQ	AY	Wed, Nov 18, 2020	34.01	34.31	33.61	33.68
758	NASDAQ	AY	Tue, Nov 17, 2020	34.10	34.36	33.76	33.97
757	NASDAQ	AY	Mon, Nov 16, 2020	34.43	34.58	34.02	34.30
756	NASDAQ	AY	Fri, Nov 13, 2020	33.55	33.92	33.35	33.76
755	NASDAQ	AY	Thu, Nov 12, 2020	33.91	34.64	33.30	33.43
754	NASDAQ	AY	Wed, Nov 11, 2020	33.46	34.15	33.35	33.87
753	NASDAQ	AY	Tue, Nov 10, 2020	33.33	34.19	32.02	33.18
752	NASDAQ	AY	Mon, Nov 9, 2020	37.26	37.98	33.01	33.05
751	NASDAQ	AY	Fri, Nov 6, 2020	32.01	33.92	32.01	33.25
750	NASDAQ	AY	Thu, Nov 5, 2020	31.24	32.29	31.15	31.94
749	NASDAQ	AY	Wed, Nov 4, 2020	31.41	31.41	30.48	30.66
748	NASDAQ	AY	Tue, Nov 3, 2020	30.60	31.38	30.48	31.11
747	NASDAQ	AY	Mon, Nov 2, 2020	29.56	30.28	29.55	30.27
746	NASDAQ	AY	Fri, Oct 30, 2020	29.60	29.89	29.22	29.49
745	NASDAQ	AY	Thu, Oct 29, 2020	29.43	29.68	28.93	29.61
744	NASDAQ	AY	Wed, Oct 28, 2020	29.49	29.70	28.98	29.28
743	NASDAQ	AY	Tue, Oct 27, 2020	30.30	30.30	29.89	29.89
742	NASDAQ	AY	Mon, Oct 26, 2020	30.35	30.35	29.95	30.16
741	NASDAQ	AY	Fri, Oct 23, 2020	30.16	30.38	29.92	30.38
740	NASDAQ	AY	Thu, Oct 22, 2020	29.68	30.12	29.46	30.03
739	NASDAQ	AY	Wed, Oct 21, 2020	30.34	30.34	29.42	29.76
738	NASDAQ	AY	Tue, Oct 20, 2020	29.86	30.07	29.71	29.98
737	NASDAQ	AY	Mon, Oct 19, 2020	29.93	29.98	29.56	29.73
736	NASDAQ	AY	Fri, Oct 16, 2020	29.73	29.84	29.31	29.77
735	NASDAQ	AY	Thu, Oct 15, 2020	29.27	29.70	29.20	29.56
734	NASDAQ	AY	Wed, Oct 14, 2020	29.65	29.80	29.32	29.58
733	NASDAQ	AY	Tue, Oct 13, 2020	29.36	29.63	29.10	29.51
732	NASDAQ	AY	Mon, Oct 12, 2020	29.99	29.99	28.85	29.41
731	NASDAQ	AY	Fri, Oct 9, 2020	30.84	31.12	29.45	30.04
730	NASDAQ	AY	Thu, Oct 8, 2020	30.71	31.45	30.71	31.28
729	NASDAQ	AY	Wed, Oct 7, 2020	30.25	30.89	30.23	30.37
728	NASDAQ	AY	Tue, Oct 6, 2020	29.72	30.24	29.53	29.83
727	NASDAQ	AY	Mon, Oct 5, 2020	28.31	29.87	28.31	29.72
726	NASDAQ	AY	Fri, Oct 2, 2020	27.96	28.40	27.96	28.26
725	NASDAQ	AY	Thu, Oct 1, 2020	28.85	28.85	28.13	28.44
724	NASDAQ	AY	Wed, Sep 30, 2020	28.16	28.67	28.16	28.61
723	NASDAQ	AY	Tue, Sep 29, 2020	27.77	28.32	27.68	28.11
722	NASDAQ	AY	Mon, Sep 28, 2020	27.68	27.81	27.41	27.61
721	NASDAQ	AY	Fri, Sep 25, 2020	26.71	27.38	26.71	27.32
720	NASDAQ	AY	Thu, Sep 24, 2020	26.75	26.83	26.31	26.77
719	NASDAQ	AY	Wed, Sep 23, 2020	27.29	27.39	26.80	26.85
718	NASDAQ	AY	Tue, Sep 22, 2020	27.10	27.48	27.06	27.27
717	NASDAQ	AY	Mon, Sep 21, 2020	26.88	27.27	26.37	27.09
716	NASDAQ	AY	Fri, Sep 18, 2020	27.65	27.70	26.86	26.96
715	NASDAQ	AY	Thu, Sep 17, 2020	27.59	27.77	27.21	27.54
714	NASDAQ	AY	Wed, Sep 16, 2020	28.00	28.14	27.78	27.82
713	NASDAQ	AY	Tue, Sep 15, 2020	27.75	28.26	27.72	27.87
712	NASDAQ	AY	Mon, Sep 14, 2020	27.57	27.62	27.29	27.50
711	NASDAQ	AY	Fri, Sep 11, 2020	27.65	27.65	27.18	27.30
710	NASDAQ	AY	Thu, Sep 10, 2020	27.90	27.90	27.34	27.48
709	NASDAQ	AY	Wed, Sep 9, 2020	28.11	28.30	27.54	27.80
708	NASDAQ	AY	Tue, Sep 8, 2020	27.78	28.17	27.48	27.89
707	NASDAQ	AY	Fri, Sep 4, 2020	28.52	28.58	27.26	28.29
706	NASDAQ	AY	Thu, Sep 3, 2020	29.85	29.95	28.25	28.40
705	NASDAQ	AY	Wed, Sep 2, 2020	30.12	30.12	29.76	29.97
704	NASDAQ	AY	Tue, Sep 1, 2020	30.07	30.07	29.64	29.90
703	NASDAQ	AY	Mon, Aug 31, 2020	29.68	30.17	29.66	30.03
702	NASDAQ	AY	Fri, Aug 28, 2020	30.43	30.43	29.66	29.77
701	NASDAQ	AY	Thu, Aug 27, 2020	30.37	30.64	30.15	30.49
700	NASDAQ	AY	Wed, Aug 26, 2020	30.59	30.72	30.20	30.34
699	NASDAQ	AY	Tue, Aug 25, 2020	30.10	30.64	29.94	30.50
698	NASDAQ	AY	Mon, Aug 24, 2020	30.47	30.47	29.82	30.01
697	NASDAQ	AY	Fri, Aug 21, 2020	30.11	30.42	29.98	30.25
696	NASDAQ	AY	Thu, Aug 20, 2020	30.19	30.21	29.80	30.10
695	NASDAQ	AY	Wed, Aug 19, 2020	30.50	30.76	30.03	30.27
694	NASDAQ	AY	Tue, Aug 18, 2020	30.91	31.29	30.37	30.56
693	NASDAQ	AY	Mon, Aug 17, 2020	30.91	31.31	30.77	30.91
692	NASDAQ	AY	Fri, Aug 14, 2020	30.33	30.78	30.16	30.70
691	NASDAQ	AY	Thu, Aug 13, 2020	30.55	30.55	29.90	30.32
690	NASDAQ	AY	Wed, Aug 12, 2020	30.03	30.49	29.87	30.15
689	NASDAQ	AY	Tue, Aug 11, 2020	29.89	30.12	29.64	29.74
688	NASDAQ	AY	Mon, Aug 10, 2020	30.03	30.38	29.77	29.94
687	NASDAQ	AY	Fri, Aug 7, 2020	29.90	30.20	29.85	30.03
686	NASDAQ	AY	Thu, Aug 6, 2020	30.19	30.42	29.47	29.93
685	NASDAQ	AY	Wed, Aug 5, 2020	30.36	30.38	29.80	30.01
684	NASDAQ	AY	Tue, Aug 4, 2020	30.13	30.38	29.43	30.24
683	NASDAQ	AY	Mon, Aug 3, 2020	30.08	30.50	29.83	30.30
682	NASDAQ	AY	Fri, Jul 31, 2020	30.15	30.43	29.72	29.97
681	NASDAQ	AY	Thu, Jul 30, 2020	30.10	30.34	29.82	30.32
680	NASDAQ	AY	Wed, Jul 29, 2020	30.19	30.47	29.93	30.19
679	NASDAQ	AY	Tue, Jul 28, 2020	29.93	30.22	29.89	30.16
678	NASDAQ	AY	Mon, Jul 27, 2020	29.80	30.03	29.39	29.89
677	NASDAQ	AY	Fri, Jul 24, 2020	29.75	29.98	29.49	29.62
676	NASDAQ	AY	Thu, Jul 23, 2020	30.03	30.03	29.64	29.86
675	NASDAQ	AY	Wed, Jul 22, 2020	29.91	30.26	29.59	29.97
674	NASDAQ	AY	Tue, Jul 21, 2020	29.72	30.12	29.39	29.91
673	NASDAQ	AY	Mon, Jul 20, 2020	29.41	29.64	29.24	29.52
672	NASDAQ	AY	Fri, Jul 17, 2020	28.96	29.39	28.85	29.32
671	NASDAQ	AY	Thu, Jul 16, 2020	29.38	29.47	28.81	28.86
670	NASDAQ	AY	Wed, Jul 15, 2020	28.84	29.47	28.83	29.38
669	NASDAQ	AY	Tue, Jul 14, 2020	28.95	28.95	27.72	28.63
668	NASDAQ	AY	Mon, Jul 13, 2020	29.63	29.92	29.07	29.20
667	NASDAQ	AY	Fri, Jul 10, 2020	29.64	29.76	29.34	29.62
666	NASDAQ	AY	Thu, Jul 9, 2020	29.40	29.85	29.27	29.71
665	NASDAQ	AY	Wed, Jul 8, 2020	29.36	29.99	29.30	29.84
664	NASDAQ	AY	Tue, Jul 7, 2020	29.31	29.66	29.17	29.42
663	NASDAQ	AY	Mon, Jul 6, 2020	30.00	30.32	29.43	29.53
662	NASDAQ	AY	Thu, Jul 2, 2020	30.04	30.27	29.70	29.74
661	NASDAQ	AY	Wed, Jul 1, 2020	29.11	29.78	28.99	29.71
660	NASDAQ	AY	Tue, Jun 30, 2020	28.86	29.20	28.81	29.10
659	NASDAQ	AY	Mon, Jun 29, 2020	28.58	29.04	28.41	28.84
658	NASDAQ	AY	Fri, Jun 26, 2020	28.30	28.65	28.23	28.50
657	NASDAQ	AY	Thu, Jun 25, 2020	28.12	28.40	27.65	28.37
656	NASDAQ	AY	Wed, Jun 24, 2020	28.38	28.44	27.82	28.21
655	NASDAQ	AY	Tue, Jun 23, 2020	28.65	28.74	28.29	28.46
654	NASDAQ	AY	Mon, Jun 22, 2020	28.27	28.74	27.80	28.42
653	NASDAQ	AY	Fri, Jun 19, 2020	28.51	28.64	27.83	27.97
652	NASDAQ	AY	Thu, Jun 18, 2020	28.09	28.67	28.03	28.28
651	NASDAQ	AY	Wed, Jun 17, 2020	29.00	29.02	27.85	28.26
650	NASDAQ	AY	Tue, Jun 16, 2020	27.56	27.89	27.30	27.59
649	NASDAQ	AY	Mon, Jun 15, 2020	26.40	27.12	26.23	26.96
648	NASDAQ	AY	Fri, Jun 12, 2020	26.26	27.08	26.26	26.85
647	NASDAQ	AY	Thu, Jun 11, 2020	27.10	27.10	26.15	26.41
646	NASDAQ	AY	Wed, Jun 10, 2020	27.09	27.46	26.91	27.39
645	NASDAQ	AY	Tue, Jun 9, 2020	26.90	27.36	26.42	27.22
644	NASDAQ	AY	Mon, Jun 8, 2020	27.96	28.16	26.89	27.00
643	NASDAQ	AY	Fri, Jun 5, 2020	27.68	27.99	27.52	27.80
642	NASDAQ	AY	Thu, Jun 4, 2020	27.44	27.63	27.22	27.48
641	NASDAQ	AY	Wed, Jun 3, 2020	27.24	27.50	26.78	27.50
640	NASDAQ	AY	Tue, Jun 2, 2020	26.63	27.10	26.27	26.98
639	NASDAQ	AY	Mon, Jun 1, 2020	26.25	26.64	25.96	26.44
638	NASDAQ	AY	Fri, May 29, 2020	26.00	26.41	25.79	26.20
637	NASDAQ	AY	Thu, May 28, 2020	26.57	26.64	26.25	26.34
636	NASDAQ	AY	Wed, May 27, 2020	26.49	26.65	26.15	26.34
635	NASDAQ	AY	Tue, May 26, 2020	27.47	27.47	26.43	26.44
634	NASDAQ	AY	Fri, May 22, 2020	26.37	26.76	26.20	26.71
633	NASDAQ	AY	Thu, May 21, 2020	26.38	26.79	25.84	26.46
632	NASDAQ	AY	Wed, May 20, 2020	25.15	26.47	25.15	26.42
631	NASDAQ	AY	Tue, May 19, 2020	24.63	25.14	24.26	25.01
630	NASDAQ	AY	Mon, May 18, 2020	24.16	24.83	23.80	24.66
629	NASDAQ	AY	Fri, May 15, 2020	23.67	23.77	23.28	23.34
628	NASDAQ	AY	Thu, May 14, 2020	23.37	23.83	23.29	23.76
627	NASDAQ	AY	Wed, May 13, 2020	24.19	24.19	23.24	23.61
626	NASDAQ	AY	Tue, May 12, 2020	23.58	24.24	23.58	24.02
625	NASDAQ	AY	Mon, May 11, 2020	23.40	23.60	22.75	23.50
624	NASDAQ	AY	Fri, May 8, 2020	23.08	23.56	22.90	23.30
623	NASDAQ	AY	Thu, May 7, 2020	22.75	23.12	22.42	22.80
622	NASDAQ	AY	Wed, May 6, 2020	23.93	24.01	22.88	22.95
621	NASDAQ	AY	Tue, May 5, 2020	23.80	24.08	23.49	23.62
620	NASDAQ	AY	Mon, May 4, 2020	23.12	23.66	22.94	23.50
619	NASDAQ	AY	Fri, May 1, 2020	23.76	23.83	22.80	23.30
618	NASDAQ	AY	Thu, Apr 30, 2020	24.10	24.20	23.60	23.94
617	NASDAQ	AY	Wed, Apr 29, 2020	24.73	25.14	23.78	24.39
616	NASDAQ	AY	Tue, Apr 28, 2020	24.88	25.56	24.34	24.35
615	NASDAQ	AY	Mon, Apr 27, 2020	23.92	24.66	23.92	24.20
614	NASDAQ	AY	Fri, Apr 24, 2020	23.83	23.92	23.49	23.85
613	NASDAQ	AY	Thu, Apr 23, 2020	23.90	23.95	23.45	23.77
612	NASDAQ	AY	Wed, Apr 22, 2020	23.40	23.90	23.33	23.70
611	NASDAQ	AY	Tue, Apr 21, 2020	22.98	23.45	22.73	23.06
610	NASDAQ	AY	Mon, Apr 20, 2020	23.50	23.95	23.02	23.51
609	NASDAQ	AY	Fri, Apr 17, 2020	23.67	24.00	23.29	23.61
608	NASDAQ	AY	Thu, Apr 16, 2020	23.18	23.84	22.86	23.18
607	NASDAQ	AY	Wed, Apr 15, 2020	22.96	23.32	22.73	23.05
606	NASDAQ	AY	Tue, Apr 14, 2020	23.59	23.90	23.07	23.38
605	NASDAQ	AY	Mon, Apr 13, 2020	22.63	23.43	22.52	23.27
604	NASDAQ	AY	Thu, Apr 9, 2020	22.54	23.75	22.16	23.20
603	NASDAQ	AY	Wed, Apr 8, 2020	22.14	22.50	21.50	22.10
602	NASDAQ	AY	Tue, Apr 7, 2020	22.71	22.96	21.70	22.01
601	NASDAQ	AY	Mon, Apr 6, 2020	21.63	22.49	21.62	22.17
600	NASDAQ	AY	Fri, Apr 3, 2020	21.49	21.59	20.59	21.07
599	NASDAQ	AY	Thu, Apr 2, 2020	21.26	21.95	21.07	21.49
598	NASDAQ	AY	Wed, Apr 1, 2020	21.83	21.95	20.86	21.28
597	NASDAQ	AY	Tue, Mar 31, 2020	22.10	22.64	21.88	22.30
596	NASDAQ	AY	Mon, Mar 30, 2020	21.96	22.17	21.41	22.00
595	NASDAQ	AY	Fri, Mar 27, 2020	21.86	22.49	21.53	22.00
594	NASDAQ	AY	Thu, Mar 26, 2020	21.95	24.08	21.72	22.34
593	NASDAQ	AY	Wed, Mar 25, 2020	21.09	22.75	20.57	21.91
592	NASDAQ	AY	Tue, Mar 24, 2020	19.66	21.29	19.66	21.07
591	NASDAQ	AY	Mon, Mar 23, 2020	20.76	20.76	17.86	18.90
590	NASDAQ	AY	Fri, Mar 20, 2020	20.00	21.80	20.00	20.86
589	NASDAQ	AY	Thu, Mar 19, 2020	18.74	19.74	17.74	19.64
588	NASDAQ	AY	Wed, Mar 18, 2020	21.73	21.73	18.21	18.94
587	NASDAQ	AY	Tue, Mar 17, 2020	19.43	23.32	19.01	23.13
586	NASDAQ	AY	Mon, Mar 16, 2020	18.22	20.40	18.22	19.21
585	NASDAQ	AY	Fri, Mar 13, 2020	22.31	22.52	21.03	22.41
584	NASDAQ	AY	Thu, Mar 12, 2020	23.55	23.59	20.20	21.00
583	NASDAQ	AY	Wed, Mar 11, 2020	25.46	25.65	24.52	24.87
582	NASDAQ	AY	Tue, Mar 10, 2020	26.71	26.84	24.89	26.26
581	NASDAQ	AY	Mon, Mar 9, 2020	25.50	27.49	25.00	26.29
580	NASDAQ	AY	Fri, Mar 6, 2020	28.25	28.41	27.45	27.95
579	NASDAQ	AY	Thu, Mar 5, 2020	29.28	29.38	28.42	28.64
578	NASDAQ	AY	Wed, Mar 4, 2020	29.01	29.46	28.23	29.44
577	NASDAQ	AY	Tue, Mar 3, 2020	29.12	30.35	28.58	28.82
576	NASDAQ	AY	Mon, Mar 2, 2020	28.89	29.35	28.50	28.90
575	NASDAQ	AY	Fri, Feb 28, 2020	27.00	29.17	25.11	28.91
574	NASDAQ	AY	Thu, Feb 27, 2020	31.00	31.08	29.85	30.03
573	NASDAQ	AY	Wed, Feb 26, 2020	31.33	31.81	31.12	31.24
572	NASDAQ	AY	Tue, Feb 25, 2020	32.22	32.50	31.43	31.47
571	NASDAQ	AY	Mon, Feb 24, 2020	31.89	32.29	31.80	32.14
570	NASDAQ	AY	Fri, Feb 21, 2020	31.98	32.47	31.96	32.24
569	NASDAQ	AY	Thu, Feb 20, 2020	31.74	32.10	31.51	32.05
568	NASDAQ	AY	Wed, Feb 19, 2020	31.51	32.02	31.51	31.86
567	NASDAQ	AY	Tue, Feb 18, 2020	31.29	31.82	31.27	31.51
566	NASDAQ	AY	Fri, Feb 14, 2020	31.01	31.31	30.99	31.24
565	NASDAQ	AY	Thu, Feb 13, 2020	30.59	31.14	30.52	31.07
564	NASDAQ	AY	Wed, Feb 12, 2020	30.48	30.78	30.34	30.59
563	NASDAQ	AY	Tue, Feb 11, 2020	29.61	30.53	29.61	30.45
562	NASDAQ	AY	Mon, Feb 10, 2020	29.00	29.57	28.88	29.56
561	NASDAQ	AY	Fri, Feb 7, 2020	29.09	29.24	28.92	28.99
560	NASDAQ	AY	Thu, Feb 6, 2020	28.93	29.22	28.90	29.06
559	NASDAQ	AY	Wed, Feb 5, 2020	28.93	29.11	28.58	28.73
558	NASDAQ	AY	Tue, Feb 4, 2020	29.21	29.31	28.70	28.94
557	NASDAQ	AY	Mon, Feb 3, 2020	28.95	29.16	28.67	29.01
556	NASDAQ	AY	Fri, Jan 31, 2020	28.77	28.98	28.52	28.73
555	NASDAQ	AY	Thu, Jan 30, 2020	28.39	28.77	28.32	28.77
554	NASDAQ	AY	Wed, Jan 29, 2020	27.99	28.42	27.85	28.39
553	NASDAQ	AY	Tue, Jan 28, 2020	28.42	28.47	27.77	28.08
552	NASDAQ	AY	Mon, Jan 27, 2020	28.35	28.61	28.22	28.45
551	NASDAQ	AY	Fri, Jan 24, 2020	28.03	28.54	28.03	28.44
550	NASDAQ	AY	Thu, Jan 23, 2020	27.86	28.14	27.77	28.03
549	NASDAQ	AY	Wed, Jan 22, 2020	28.12	28.40	27.72	27.96
548	NASDAQ	AY	Tue, Jan 21, 2020	27.84	28.22	27.78	28.12
547	NASDAQ	AY	Fri, Jan 17, 2020	27.64	27.99	27.64	27.80
546	NASDAQ	AY	Thu, Jan 16, 2020	27.50	27.92	27.50	27.69
545	NASDAQ	AY	Wed, Jan 15, 2020	26.52	27.52	26.52	27.35
544	NASDAQ	AY	Tue, Jan 14, 2020	26.99	27.06	26.77	26.99
543	NASDAQ	AY	Mon, Jan 13, 2020	26.97	27.14	26.85	27.00
542	NASDAQ	AY	Fri, Jan 10, 2020	26.87	26.90	26.71	26.83
541	NASDAQ	AY	Thu, Jan 9, 2020	26.70	26.81	26.60	26.80
540	NASDAQ	AY	Wed, Jan 8, 2020	26.71	26.71	26.49	26.70
539	NASDAQ	AY	Tue, Jan 7, 2020	26.56	26.68	26.35	26.47
538	NASDAQ	AY	Mon, Jan 6, 2020	26.52	26.69	26.42	26.67
537	NASDAQ	AY	Fri, Jan 3, 2020	26.23	26.70	26.18	26.52
536	NASDAQ	AY	Thu, Jan 2, 2020	26.40	26.69	26.14	26.29
535	NASDAQ	AY	Tue, Dec 31, 2019	26.36	26.48	26.16	26.39
534	NASDAQ	AY	Mon, Dec 30, 2019	26.29	26.43	26.13	26.39
533	NASDAQ	AY	Fri, Dec 27, 2019	26.25	26.41	26.16	26.25
532	NASDAQ	AY	Thu, Dec 26, 2019	26.17	26.40	26.14	26.27
531	NASDAQ	AY	Tue, Dec 24, 2019	26.16	26.29	26.04	26.20
530	NASDAQ	AY	Mon, Dec 23, 2019	26.01	26.15	25.76	26.15
529	NASDAQ	AY	Fri, Dec 20, 2019	26.04	26.12	25.85	26.03
528	NASDAQ	AY	Thu, Dec 19, 2019	25.86	26.05	25.78	26.00
527	NASDAQ	AY	Wed, Dec 18, 2019	25.32	25.92	25.09	25.87
526	NASDAQ	AY	Tue, Dec 17, 2019	25.87	25.89	25.28	25.36
525	NASDAQ	AY	Mon, Dec 16, 2019	25.52	25.83	25.44	25.81
524	NASDAQ	AY	Fri, Dec 13, 2019	25.50	25.66	25.32	25.48
523	NASDAQ	AY	Thu, Dec 12, 2019	25.51	25.90	25.38	25.44
522	NASDAQ	AY	Wed, Dec 11, 2019	25.57	25.80	25.50	25.59
521	NASDAQ	AY	Tue, Dec 10, 2019	25.78	25.79	25.51	25.57
520	NASDAQ	AY	Mon, Dec 9, 2019	25.67	25.73	25.50	25.70
519	NASDAQ	AY	Fri, Dec 6, 2019	25.68	25.87	25.67	25.69
518	NASDAQ	AY	Thu, Dec 5, 2019	25.69	25.79	25.54	25.73
517	NASDAQ	AY	Wed, Dec 4, 2019	25.50	25.77	25.50	25.64
516	NASDAQ	AY	Tue, Dec 3, 2019	25.57	25.72	25.49	25.50
515	NASDAQ	AY	Mon, Dec 2, 2019	25.75	25.83	25.43	25.54
514	NASDAQ	AY	Fri, Nov 29, 2019	25.83	25.98	25.75	25.92
513	NASDAQ	AY	Wed, Nov 27, 2019	25.70	25.88	25.55	25.74
512	NASDAQ	AY	Tue, Nov 26, 2019	26.00	26.12	25.91	26.03
511	NASDAQ	AY	Mon, Nov 25, 2019	25.77	25.99	25.65	25.91
510	NASDAQ	AY	Fri, Nov 22, 2019	25.81	25.95	25.62	25.62
509	NASDAQ	AY	Thu, Nov 21, 2019	25.77	25.84	25.68	25.78
508	NASDAQ	AY	Wed, Nov 20, 2019	25.74	25.84	25.59	25.80
507	NASDAQ	AY	Tue, Nov 19, 2019	25.80	25.87	25.48	25.72
506	NASDAQ	AY	Mon, Nov 18, 2019	25.85	26.15	25.83	25.99
505	NASDAQ	AY	Fri, Nov 15, 2019	25.58	25.81	25.49	25.79
504	NASDAQ	AY	Thu, Nov 14, 2019	25.25	25.61	25.22	25.51
503	NASDAQ	AY	Wed, Nov 13, 2019	25.04	25.40	24.81	25.18
502	NASDAQ	AY	Tue, Nov 12, 2019	24.74	25.05	24.62	24.98
501	NASDAQ	AY	Mon, Nov 11, 2019	24.65	24.84	24.43	24.70
500	NASDAQ	AY	Fri, Nov 8, 2019	24.23	24.59	24.05	24.53
499	NASDAQ	AY	Thu, Nov 7, 2019	23.25	24.20	23.11	24.03
498	NASDAQ	AY	Wed, Nov 6, 2019	23.85	23.90	23.64	23.73
497	NASDAQ	AY	Tue, Nov 5, 2019	24.09	24.34	23.96	24.02
496	NASDAQ	AY	Mon, Nov 4, 2019	24.46	24.50	24.05	24.07
495	NASDAQ	AY	Fri, Nov 1, 2019	24.00	24.14	23.95	24.06
494	NASDAQ	AY	Thu, Oct 31, 2019	24.04	24.11	23.87	24.01
493	NASDAQ	AY	Wed, Oct 30, 2019	23.77	24.10	23.77	23.92
492	NASDAQ	AY	Tue, Oct 29, 2019	23.20	23.70	23.15	23.52
491	NASDAQ	AY	Mon, Oct 28, 2019	23.15	23.23	22.38	23.21
490	NASDAQ	AY	Fri, Oct 25, 2019	24.16	24.23	23.09	23.29
489	NASDAQ	AY	Thu, Oct 24, 2019	24.31	24.39	24.13	24.15
488	NASDAQ	AY	Wed, Oct 23, 2019	24.27	24.43	24.06	24.36
487	NASDAQ	AY	Tue, Oct 22, 2019	24.46	24.61	24.21	24.24
486	NASDAQ	AY	Mon, Oct 21, 2019	24.45	24.45	24.20	24.27
485	NASDAQ	AY	Fri, Oct 18, 2019	24.36	24.49	24.11	24.46
484	NASDAQ	AY	Thu, Oct 17, 2019	24.00	24.36	23.93	24.33
483	NASDAQ	AY	Wed, Oct 16, 2019	24.08	24.16	23.90	23.95
482	NASDAQ	AY	Tue, Oct 15, 2019	24.08	24.15	23.97	24.12
481	NASDAQ	AY	Mon, Oct 14, 2019	24.11	24.19	23.97	23.98
480	NASDAQ	AY	Fri, Oct 11, 2019	24.30	24.40	24.13	24.21
479	NASDAQ	AY	Thu, Oct 10, 2019	23.90	24.37	23.82	24.30
478	NASDAQ	AY	Wed, Oct 9, 2019	24.42	24.53	23.81	23.96
477	NASDAQ	AY	Tue, Oct 8, 2019	24.34	24.41	24.17	24.38
476	NASDAQ	AY	Mon, Oct 7, 2019	24.23	24.41	24.07	24.34
475	NASDAQ	AY	Fri, Oct 4, 2019	24.10	24.31	23.85	24.22
474	NASDAQ	AY	Thu, Oct 3, 2019	24.13	24.38	24.05	24.09
473	NASDAQ	AY	Wed, Oct 2, 2019	24.43	24.43	24.09	24.19
472	NASDAQ	AY	Tue, Oct 1, 2019	24.09	24.44	24.09	24.40
471	NASDAQ	AY	Mon, Sep 30, 2019	24.03	24.16	23.88	24.09
470	NASDAQ	AY	Fri, Sep 27, 2019	23.91	23.98	23.80	23.93
469	NASDAQ	AY	Thu, Sep 26, 2019	24.12	24.20	23.94	23.98
468	NASDAQ	AY	Wed, Sep 25, 2019	24.42	24.51	24.00	24.13
467	NASDAQ	AY	Tue, Sep 24, 2019	24.35	24.52	24.10	24.17
466	NASDAQ	AY	Mon, Sep 23, 2019	24.13	24.27	24.02	24.25
465	NASDAQ	AY	Fri, Sep 20, 2019	24.29	24.34	23.94	24.04
464	NASDAQ	AY	Thu, Sep 19, 2019	24.63	24.75	24.13	24.30
463	NASDAQ	AY	Wed, Sep 18, 2019	24.32	24.67	24.29	24.40
462	NASDAQ	AY	Tue, Sep 17, 2019	23.90	24.37	23.90	24.30
461	NASDAQ	AY	Mon, Sep 16, 2019	24.09	24.15	23.90	23.99
460	NASDAQ	AY	Fri, Sep 13, 2019	24.44	24.56	23.82	24.00
459	NASDAQ	AY	Thu, Sep 12, 2019	24.53	24.62	24.41	24.42
458	NASDAQ	AY	Wed, Sep 11, 2019	24.19	24.50	24.19	24.47
457	NASDAQ	AY	Tue, Sep 10, 2019	24.52	24.62	24.23	24.28
456	NASDAQ	AY	Mon, Sep 9, 2019	24.32	24.53	24.16	24.50
455	NASDAQ	AY	Fri, Sep 6, 2019	24.30	24.45	24.14	24.33
454	NASDAQ	AY	Thu, Sep 5, 2019	24.20	24.42	23.96	24.29
453	NASDAQ	AY	Wed, Sep 4, 2019	24.03	24.24	23.96	24.14
452	NASDAQ	AY	Tue, Sep 3, 2019	23.75	23.98	23.58	23.96
451	NASDAQ	AY	Fri, Aug 30, 2019	23.88	23.88	23.61	23.79
450	NASDAQ	AY	Thu, Aug 29, 2019	23.83	23.94	23.72	23.79
449	NASDAQ	AY	Wed, Aug 28, 2019	24.00	24.17	23.94	24.10
448	NASDAQ	AY	Tue, Aug 27, 2019	24.07	24.27	23.90	24.05
447	NASDAQ	AY	Mon, Aug 26, 2019	23.66	23.91	23.66	23.91
446	NASDAQ	AY	Fri, Aug 23, 2019	23.91	23.93	23.54	23.59
445	NASDAQ	AY	Thu, Aug 22, 2019	23.86	23.95	23.73	23.90
444	NASDAQ	AY	Wed, Aug 21, 2019	23.80	23.97	23.71	23.85
443	NASDAQ	AY	Tue, Aug 20, 2019	23.62	23.79	23.44	23.73
442	NASDAQ	AY	Mon, Aug 19, 2019	23.57	23.64	23.36	23.62
441	NASDAQ	AY	Fri, Aug 16, 2019	23.21	23.86	23.21	23.57
440	NASDAQ	AY	Thu, Aug 15, 2019	23.38	23.51	23.24	23.33
439	NASDAQ	AY	Wed, Aug 14, 2019	23.60	23.68	23.38	23.39
438	NASDAQ	AY	Tue, Aug 13, 2019	23.33	23.74	23.21	23.61
437	NASDAQ	AY	Mon, Aug 12, 2019	23.49	23.66	23.39	23.48
436	NASDAQ	AY	Fri, Aug 9, 2019	23.42	23.56	23.35	23.47
435	NASDAQ	AY	Thu, Aug 8, 2019	23.05	23.53	23.01	23.49
434	NASDAQ	AY	Wed, Aug 7, 2019	22.56	23.35	22.40	23.11
433	NASDAQ	AY	Tue, Aug 6, 2019	23.05	23.25	22.92	23.20
432	NASDAQ	AY	Mon, Aug 5, 2019	23.45	23.53	22.86	23.05
431	NASDAQ	AY	Fri, Aug 2, 2019	23.39	23.46	23.30	23.45
430	NASDAQ	AY	Thu, Aug 1, 2019	23.25	23.53	23.18	23.38
429	NASDAQ	AY	Wed, Jul 31, 2019	23.22	23.40	23.18	23.19
428	NASDAQ	AY	Tue, Jul 30, 2019	23.13	23.39	23.13	23.27
427	NASDAQ	AY	Mon, Jul 29, 2019	23.45	23.45	23.06	23.17
426	NASDAQ	AY	Fri, Jul 26, 2019	23.14	23.26	23.06	23.15
425	NASDAQ	AY	Thu, Jul 25, 2019	22.98	23.15	22.98	23.11
424	NASDAQ	AY	Wed, Jul 24, 2019	22.95	23.11	22.83	23.07
423	NASDAQ	AY	Tue, Jul 23, 2019	23.07	23.14	22.84	22.87
422	NASDAQ	AY	Mon, Jul 22, 2019	23.01	23.21	22.90	23.12
421	NASDAQ	AY	Fri, Jul 19, 2019	23.00	23.21	22.91	23.01
420	NASDAQ	AY	Thu, Jul 18, 2019	22.79	23.01	22.62	23.01
419	NASDAQ	AY	Wed, Jul 17, 2019	22.70	22.85	22.60	22.79
418	NASDAQ	AY	Tue, Jul 16, 2019	22.57	22.74	22.47	22.61
417	NASDAQ	AY	Mon, Jul 15, 2019	22.75	22.85	22.51	22.59
416	NASDAQ	AY	Fri, Jul 12, 2019	23.06	23.10	22.55	22.74
415	NASDAQ	AY	Thu, Jul 11, 2019	22.97	23.06	22.89	23.04
414	NASDAQ	AY	Wed, Jul 10, 2019	23.00	23.11	22.92	22.95
413	NASDAQ	AY	Tue, Jul 9, 2019	22.94	23.00	22.76	22.94
412	NASDAQ	AY	Mon, Jul 8, 2019	23.17	23.18	22.91	22.93
411	NASDAQ	AY	Fri, Jul 5, 2019	23.02	23.18	22.91	23.18
410	NASDAQ	AY	Wed, Jul 3, 2019	23.00	23.28	22.92	23.09
409	NASDAQ	AY	Tue, Jul 2, 2019	22.65	22.99	22.54	22.92
408	NASDAQ	AY	Mon, Jul 1, 2019	22.71	22.73	22.51	22.56
407	NASDAQ	AY	Fri, Jun 28, 2019	22.53	22.97	22.51	22.67
406	NASDAQ	AY	Thu, Jun 27, 2019	22.59	22.77	22.37	22.48
405	NASDAQ	AY	Wed, Jun 26, 2019	23.23	23.29	22.61	22.64
404	NASDAQ	AY	Tue, Jun 25, 2019	23.38	23.48	23.28	23.30
403	NASDAQ	AY	Mon, Jun 24, 2019	23.54	23.58	23.30	23.38
402	NASDAQ	AY	Fri, Jun 21, 2019	23.25	23.50	23.14	23.47
401	NASDAQ	AY	Thu, Jun 20, 2019	22.93	23.27	22.86	23.25
400	NASDAQ	AY	Wed, Jun 19, 2019	22.64	22.99	22.64	22.90
399	NASDAQ	AY	Tue, Jun 18, 2019	22.77	22.82	22.54	22.62
398	NASDAQ	AY	Mon, Jun 17, 2019	22.38	22.80	22.38	22.64
397	NASDAQ	AY	Fri, Jun 14, 2019	22.25	22.56	22.25	22.49
396	NASDAQ	AY	Thu, Jun 13, 2019	21.95	22.33	21.95	22.21
395	NASDAQ	AY	Wed, Jun 12, 2019	21.94	22.04	21.84	21.95
394	NASDAQ	AY	Tue, Jun 11, 2019	21.90	21.97	21.80	21.90
393	NASDAQ	AY	Mon, Jun 10, 2019	22.09	22.13	21.79	21.93
392	NASDAQ	AY	Fri, Jun 7, 2019	22.23	22.41	22.10	22.20
391	NASDAQ	AY	Thu, Jun 6, 2019	21.91	22.21	21.87	22.19
390	NASDAQ	AY	Wed, Jun 5, 2019	21.69	21.98	21.51	21.97
389	NASDAQ	AY	Tue, Jun 4, 2019	21.68	21.82	21.61	21.70
388	NASDAQ	AY	Mon, Jun 3, 2019	21.46	21.69	21.44	21.65
387	NASDAQ	AY	Fri, May 31, 2019	21.25	21.53	21.09	21.45
386	NASDAQ	AY	Thu, May 30, 2019	21.47	21.61	21.45	21.58
385	NASDAQ	AY	Wed, May 29, 2019	21.61	21.71	21.37	21.50
384	NASDAQ	AY	Tue, May 28, 2019	21.86	21.92	21.54	21.61
383	NASDAQ	AY	Fri, May 24, 2019	21.75	21.93	21.65	21.76
382	NASDAQ	AY	Thu, May 23, 2019	21.91	21.91	21.62	21.72
381	NASDAQ	AY	Wed, May 22, 2019	21.75	21.90	21.73	21.90
380	NASDAQ	AY	Tue, May 21, 2019	21.60	21.96	21.57	21.80
379	NASDAQ	AY	Mon, May 20, 2019	21.11	21.58	21.04	21.53
378	NASDAQ	AY	Fri, May 17, 2019	21.04	21.16	20.98	21.07
377	NASDAQ	AY	Thu, May 16, 2019	21.14	21.27	20.92	21.00
376	NASDAQ	AY	Wed, May 15, 2019	20.91	21.15	20.80	21.07
375	NASDAQ	AY	Tue, May 14, 2019	20.77	20.83	20.66	20.80
374	NASDAQ	AY	Mon, May 13, 2019	20.56	20.88	20.50	20.76
373	NASDAQ	AY	Fri, May 10, 2019	20.46	21.08	20.46	20.70
372	NASDAQ	AY	Thu, May 9, 2019	20.26	20.45	20.08	20.45
371	NASDAQ	AY	Wed, May 8, 2019	20.59	20.67	20.25	20.26
370	NASDAQ	AY	Tue, May 7, 2019	20.57	20.77	20.57	20.63
369	NASDAQ	AY	Mon, May 6, 2019	20.55	20.66	20.50	20.55
368	NASDAQ	AY	Fri, May 3, 2019	20.53	20.70	20.53	20.69
367	NASDAQ	AY	Thu, May 2, 2019	20.44	20.67	20.39	20.53
366	NASDAQ	AY	Wed, May 1, 2019	20.45	20.68	20.34	20.48
365	NASDAQ	AY	Tue, Apr 30, 2019	20.10	20.51	20.01	20.49
364	NASDAQ	AY	Mon, Apr 29, 2019	20.37	20.44	20.07	20.10
363	NASDAQ	AY	Fri, Apr 26, 2019	20.34	20.43	20.25	20.37
362	NASDAQ	AY	Thu, Apr 25, 2019	20.13	20.31	19.99	20.29
361	NASDAQ	AY	Wed, Apr 24, 2019	20.21	20.23	20.06	20.19
360	NASDAQ	AY	Tue, Apr 23, 2019	20.11	20.11	19.91	20.06
359	NASDAQ	AY	Mon, Apr 22, 2019	20.10	20.16	20.01	20.11
358	NASDAQ	AY	Thu, Apr 18, 2019	20.04	20.18	20.00	20.16
357	NASDAQ	AY	Wed, Apr 17, 2019	20.14	20.22	19.94	20.00
356	NASDAQ	AY	Tue, Apr 16, 2019	20.27	20.31	20.01	20.13
355	NASDAQ	AY	Mon, Apr 15, 2019	20.15	20.30	20.12	20.17
354	NASDAQ	AY	Fri, Apr 12, 2019	20.04	20.15	19.91	20.13
353	NASDAQ	AY	Thu, Apr 11, 2019	19.94	20.07	19.85	20.05
352	NASDAQ	AY	Wed, Apr 10, 2019	20.07	20.17	19.90	19.94
351	NASDAQ	AY	Tue, Apr 9, 2019	19.98	20.11	19.88	20.05
350	NASDAQ	AY	Mon, Apr 8, 2019	19.91	20.00	19.83	20.00
349	NASDAQ	AY	Fri, Apr 5, 2019	19.79	19.93	19.70	19.92
348	NASDAQ	AY	Thu, Apr 4, 2019	19.79	19.86	19.66	19.79
347	NASDAQ	AY	Wed, Apr 3, 2019	19.56	19.82	19.36	19.75
346	NASDAQ	AY	Tue, Apr 2, 2019	19.31	19.53	19.22	19.45
345	NASDAQ	AY	Mon, Apr 1, 2019	19.50	19.56	19.20	19.34
344	NASDAQ	AY	Fri, Mar 29, 2019	19.52	19.56	19.35	19.46
343	NASDAQ	AY	Thu, Mar 28, 2019	19.50	19.57	19.40	19.50
342	NASDAQ	AY	Wed, Mar 27, 2019	19.50	19.65	19.38	19.55
341	NASDAQ	AY	Tue, Mar 26, 2019	19.47	19.60	19.43	19.55
340	NASDAQ	AY	Mon, Mar 25, 2019	19.60	19.70	19.39	19.41
339	NASDAQ	AY	Fri, Mar 22, 2019	19.45	19.76	19.43	19.60
338	NASDAQ	AY	Thu, Mar 21, 2019	19.37	19.57	19.35	19.56
337	NASDAQ	AY	Wed, Mar 20, 2019	19.39	19.46	19.24	19.38
336	NASDAQ	AY	Tue, Mar 19, 2019	19.37	19.52	19.32	19.40
335	NASDAQ	AY	Mon, Mar 18, 2019	19.44	19.54	19.26	19.36
334	NASDAQ	AY	Fri, Mar 15, 2019	19.45	19.62	19.30	19.43
333	NASDAQ	AY	Thu, Mar 14, 2019	19.42	19.53	19.35	19.42
332	NASDAQ	AY	Wed, Mar 13, 2019	19.51	19.62	19.39	19.45
331	NASDAQ	AY	Tue, Mar 12, 2019	19.59	19.63	19.47	19.49
330	NASDAQ	AY	Mon, Mar 11, 2019	19.59	19.78	19.54	19.60
329	NASDAQ	AY	Fri, Mar 8, 2019	20.05	20.24	19.75	19.99
328	NASDAQ	AY	Thu, Mar 7, 2019	20.07	20.20	19.95	20.05
327	NASDAQ	AY	Wed, Mar 6, 2019	19.94	20.11	19.75	20.03
326	NASDAQ	AY	Tue, Mar 5, 2019	19.96	19.98	19.78	19.94
325	NASDAQ	AY	Mon, Mar 4, 2019	19.97	20.15	19.71	19.99
324	NASDAQ	AY	Fri, Mar 1, 2019	20.00	20.12	19.32	19.75
323	NASDAQ	AY	Thu, Feb 28, 2019	19.53	20.04	19.33	19.96
322	NASDAQ	AY	Wed, Feb 27, 2019	19.61	19.61	19.48	19.54
321	NASDAQ	AY	Tue, Feb 26, 2019	19.59	19.67	19.50	19.61
320	NASDAQ	AY	Mon, Feb 25, 2019	19.50	19.60	19.41	19.53
319	NASDAQ	AY	Fri, Feb 22, 2019	19.47	19.59	19.31	19.55
318	NASDAQ	AY	Thu, Feb 21, 2019	19.46	19.54	19.31	19.46
317	NASDAQ	AY	Wed, Feb 20, 2019	19.52	19.52	19.25	19.42
316	NASDAQ	AY	Tue, Feb 19, 2019	18.91	19.43	18.80	19.36
315	NASDAQ	AY	Fri, Feb 15, 2019	18.29	18.93	18.27	18.91
314	NASDAQ	AY	Thu, Feb 14, 2019	17.73	18.26	17.50	18.25
313	NASDAQ	AY	Wed, Feb 13, 2019	17.90	17.95	17.53	17.63
312	NASDAQ	AY	Tue, Feb 12, 2019	18.05	18.05	17.80	17.90
311	NASDAQ	AY	Mon, Feb 11, 2019	17.69	17.96	17.68	17.90
310	NASDAQ	AY	Fri, Feb 8, 2019	17.55	17.74	17.55	17.70
309	NASDAQ	AY	Thu, Feb 7, 2019	17.76	17.76	17.50	17.63
308	NASDAQ	AY	Wed, Feb 6, 2019	17.73	17.91	17.66	17.73
307	NASDAQ	AY	Tue, Feb 5, 2019	17.90	17.96	17.70	17.73
306	NASDAQ	AY	Mon, Feb 4, 2019	17.80	18.00	17.76	17.85
305	NASDAQ	AY	Fri, Feb 1, 2019	17.90	17.98	17.62	17.79
304	NASDAQ	AY	Thu, Jan 31, 2019	18.05	18.13	17.90	17.99
303	NASDAQ	AY	Wed, Jan 30, 2019	18.26	18.57	17.97	17.99
302	NASDAQ	AY	Tue, Jan 29, 2019	18.49	18.76	18.45	18.49
301	NASDAQ	AY	Mon, Jan 28, 2019	18.30	18.38	18.07	18.36
300	NASDAQ	AY	Fri, Jan 25, 2019	18.62	18.67	18.04	18.04
299	NASDAQ	AY	Thu, Jan 24, 2019	18.12	18.63	18.08	18.60
298	NASDAQ	AY	Wed, Jan 23, 2019	18.06	18.35	17.95	18.21
297	NASDAQ	AY	Tue, Jan 22, 2019	18.19	18.19	17.90	17.97
296	NASDAQ	AY	Fri, Jan 18, 2019	18.16	18.21	17.95	18.06
295	NASDAQ	AY	Thu, Jan 17, 2019	18.40	18.52	18.10	18.19
294	NASDAQ	AY	Wed, Jan 16, 2019	18.36	18.42	17.98	18.41
293	NASDAQ	AY	Tue, Jan 15, 2019	18.54	18.69	18.01	18.37
292	NASDAQ	AY	Mon, Jan 14, 2019	19.62	19.62	18.56	18.60
291	NASDAQ	AY	Fri, Jan 11, 2019	19.80	19.80	19.60	19.64
290	NASDAQ	AY	Thu, Jan 10, 2019	19.40	19.82	19.40	19.66
289	NASDAQ	AY	Wed, Jan 9, 2019	19.40	19.67	19.12	19.40
288	NASDAQ	AY	Tue, Jan 8, 2019	19.59	19.74	19.21	19.34
287	NASDAQ	AY	Mon, Jan 7, 2019	20.37	20.37	19.42	19.50
286	NASDAQ	AY	Fri, Jan 4, 2019	19.38	19.89	19.26	19.84
285	NASDAQ	AY	Thu, Jan 3, 2019	19.39	19.51	19.19	19.37
284	NASDAQ	AY	Wed, Jan 2, 2019	19.51	20.12	19.15	19.43
283	NASDAQ	AY	Mon, Dec 31, 2018	19.51	19.68	19.36	19.60
282	NASDAQ	AY	Fri, Dec 28, 2018	19.31	19.71	19.30	19.45
281	NASDAQ	AY	Thu, Dec 27, 2018	19.26	19.49	18.96	19.28
280	NASDAQ	AY	Wed, Dec 26, 2018	18.96	19.38	18.96	19.36
279	NASDAQ	AY	Mon, Dec 24, 2018	19.34	19.51	18.77	18.96
278	NASDAQ	AY	Fri, Dec 21, 2018	19.51	19.68	19.28	19.30
277	NASDAQ	AY	Thu, Dec 20, 2018	19.38	19.59	19.02	19.33
276	NASDAQ	AY	Wed, Dec 19, 2018	19.35	19.56	19.23	19.42
275	NASDAQ	AY	Tue, Dec 18, 2018	19.79	19.88	19.28	19.42
274	NASDAQ	AY	Mon, Dec 17, 2018	19.87	20.00	19.55	19.63
273	NASDAQ	AY	Fri, Dec 14, 2018	20.03	20.57	19.57	19.94
272	NASDAQ	AY	Thu, Dec 13, 2018	20.02	20.18	19.90	19.99
271	NASDAQ	AY	Wed, Dec 12, 2018	19.86	20.10	19.68	19.89
270	NASDAQ	AY	Tue, Dec 11, 2018	19.96	19.96	19.75	19.84
269	NASDAQ	AY	Mon, Dec 10, 2018	19.86	20.00	19.64	19.86
268	NASDAQ	AY	Fri, Dec 7, 2018	19.55	20.14	19.55	19.79
267	NASDAQ	AY	Thu, Dec 6, 2018	19.68	19.72	19.26	19.65
266	NASDAQ	AY	Tue, Dec 4, 2018	19.85	20.08	19.60	19.68
265	NASDAQ	AY	Mon, Dec 3, 2018	19.67	20.00	19.50	19.86
264	NASDAQ	AY	Fri, Nov 30, 2018	19.44	19.88	19.42	19.62
263	NASDAQ	AY	Thu, Nov 29, 2018	19.36	19.74	19.36	19.51
262	NASDAQ	AY	Wed, Nov 28, 2018	19.71	19.77	19.40	19.65
261	NASDAQ	AY	Tue, Nov 27, 2018	19.46	19.74	19.43	19.53
260	NASDAQ	AY	Mon, Nov 26, 2018	19.58	19.71	19.41	19.57
259	NASDAQ	AY	Fri, Nov 23, 2018	19.37	19.63	19.09	19.22
258	NASDAQ	AY	Wed, Nov 21, 2018	19.44	19.46	19.15	19.36
257	NASDAQ	AY	Tue, Nov 20, 2018	19.83	19.97	19.35	19.49
256	NASDAQ	AY	Mon, Nov 19, 2018	19.89	20.02	19.71	19.90
255	NASDAQ	AY	Fri, Nov 16, 2018	19.50	19.99	19.50	19.86
254	NASDAQ	AY	Thu, Nov 15, 2018	19.82	19.98	19.25	19.36
253	NASDAQ	AY	Wed, Nov 14, 2018	20.28	20.48	19.47	19.78
252	NASDAQ	AY	Tue, Nov 13, 2018	20.56	20.60	20.18	20.28
251	NASDAQ	AY	Mon, Nov 12, 2018	20.89	21.00	20.45	20.48
250	NASDAQ	AY	Fri, Nov 9, 2018	20.73	20.94	20.61	20.85
249	NASDAQ	AY	Thu, Nov 8, 2018	20.78	21.22	20.67	20.83
248	NASDAQ	AY	Wed, Nov 7, 2018	20.42	21.06	20.21	20.98
247	NASDAQ	AY	Tue, Nov 6, 2018	19.97	20.70	19.25	20.15
246	NASDAQ	AY	Mon, Nov 5, 2018	19.45	19.61	18.90	19.04
245	NASDAQ	AY	Fri, Nov 2, 2018	19.68	19.70	19.22	19.31
244	NASDAQ	AY	Thu, Nov 1, 2018	19.62	19.80	19.53	19.63
243	NASDAQ	AY	Wed, Oct 31, 2018	19.66	19.75	19.43	19.61
242	NASDAQ	AY	Tue, Oct 30, 2018	19.61	19.80	19.37	19.60
241	NASDAQ	AY	Mon, Oct 29, 2018	19.04	19.68	19.04	19.56
240	NASDAQ	AY	Fri, Oct 26, 2018	19.54	19.65	18.98	19.27
239	NASDAQ	AY	Thu, Oct 25, 2018	19.70	19.75	19.50	19.60
238	NASDAQ	AY	Wed, Oct 24, 2018	19.73	19.79	19.58	19.69
237	NASDAQ	AY	Tue, Oct 23, 2018	19.86	20.20	19.50	19.63
236	NASDAQ	AY	Mon, Oct 22, 2018	20.37	20.50	20.00	20.03
235	NASDAQ	AY	Fri, Oct 19, 2018	20.08	20.31	19.97	20.17
234	NASDAQ	AY	Thu, Oct 18, 2018	20.13	20.28	19.75	19.98
233	NASDAQ	AY	Wed, Oct 17, 2018	20.36	20.40	20.02	20.10
232	NASDAQ	AY	Tue, Oct 16, 2018	19.82	20.39	19.79	20.31
231	NASDAQ	AY	Mon, Oct 15, 2018	19.88	19.92	19.62	19.85
230	NASDAQ	AY	Fri, Oct 12, 2018	20.12	20.12	19.77	19.84
229	NASDAQ	AY	Thu, Oct 11, 2018	20.20	20.40	19.78	19.79
228	NASDAQ	AY	Wed, Oct 10, 2018	20.24	20.50	20.06	20.09
227	NASDAQ	AY	Tue, Oct 9, 2018	20.29	20.58	20.24	20.25
226	NASDAQ	AY	Mon, Oct 8, 2018	20.28	20.53	20.27	20.33
225	NASDAQ	AY	Fri, Oct 5, 2018	20.19	20.55	20.10	20.28
224	NASDAQ	AY	Thu, Oct 4, 2018	20.52	20.52	20.26	20.27
223	NASDAQ	AY	Wed, Oct 3, 2018	20.57	20.76	20.40	20.49
222	NASDAQ	AY	Tue, Oct 2, 2018	20.40	20.59	20.40	20.57
221	NASDAQ	AY	Mon, Oct 1, 2018	20.60	20.71	20.40	20.47
220	NASDAQ	AY	Fri, Sep 28, 2018	20.68	20.93	20.55	20.58
219	NASDAQ	AY	Thu, Sep 27, 2018	20.47	20.77	20.45	20.54
218	NASDAQ	AY	Wed, Sep 26, 2018	20.41	20.65	20.31	20.33
217	NASDAQ	AY	Tue, Sep 25, 2018	20.42	20.66	20.30	20.33
216	NASDAQ	AY	Mon, Sep 24, 2018	20.47	20.71	20.45	20.45
215	NASDAQ	AY	Fri, Sep 21, 2018	20.83	20.83	20.44	20.46
214	NASDAQ	AY	Thu, Sep 20, 2018	20.64	20.81	20.54	20.75
213	NASDAQ	AY	Wed, Sep 19, 2018	20.60	20.75	20.46	20.60
212	NASDAQ	AY	Tue, Sep 18, 2018	20.78	20.94	20.56	20.60
211	NASDAQ	AY	Mon, Sep 17, 2018	21.00	21.04	20.76	20.83
210	NASDAQ	AY	Fri, Sep 14, 2018	20.66	21.13	20.64	21.04
209	NASDAQ	AY	Thu, Sep 13, 2018	20.84	20.96	20.62	20.71
208	NASDAQ	AY	Wed, Sep 12, 2018	20.66	20.80	20.57	20.70
207	NASDAQ	AY	Tue, Sep 11, 2018	20.46	20.71	20.28	20.60
206	NASDAQ	AY	Mon, Sep 10, 2018	20.55	20.70	20.45	20.48
205	NASDAQ	AY	Fri, Sep 7, 2018	20.47	20.48	20.24	20.40
204	NASDAQ	AY	Thu, Sep 6, 2018	20.51	20.79	20.48	20.51
203	NASDAQ	AY	Wed, Sep 5, 2018	20.71	20.77	20.54	20.57
202	NASDAQ	AY	Tue, Sep 4, 2018	20.59	20.70	20.55	20.70
201	NASDAQ	AY	Fri, Aug 31, 2018	20.44	20.78	20.43	20.64
200	NASDAQ	AY	Thu, Aug 30, 2018	20.28	20.54	20.28	20.42
199	NASDAQ	AY	Wed, Aug 29, 2018	20.69	20.84	20.48	20.74
198	NASDAQ	AY	Tue, Aug 28, 2018	20.65	20.74	20.50	20.54
197	NASDAQ	AY	Mon, Aug 27, 2018	20.63	20.82	20.56	20.72
196	NASDAQ	AY	Fri, Aug 24, 2018	20.84	21.00	20.48	20.68
195	NASDAQ	AY	Thu, Aug 23, 2018	20.42	20.72	20.37	20.69
194	NASDAQ	AY	Wed, Aug 22, 2018	20.81	20.90	20.46	20.48
193	NASDAQ	AY	Tue, Aug 21, 2018	20.80	21.07	20.67	20.81
192	NASDAQ	AY	Mon, Aug 20, 2018	20.60	20.91	20.47	20.76
191	NASDAQ	AY	Fri, Aug 17, 2018	20.34	20.64	20.20	20.60
190	NASDAQ	AY	Thu, Aug 16, 2018	20.73	20.90	20.35	20.37
189	NASDAQ	AY	Wed, Aug 15, 2018	20.66	20.90	20.56	20.75
188	NASDAQ	AY	Tue, Aug 14, 2018	20.46	21.00	20.46	20.68
187	NASDAQ	AY	Mon, Aug 13, 2018	20.85	21.01	20.32	20.45
186	NASDAQ	AY	Fri, Aug 10, 2018	20.78	21.08	20.71	20.77
185	NASDAQ	AY	Thu, Aug 9, 2018	20.70	20.97	20.69	20.82
184	NASDAQ	AY	Wed, Aug 8, 2018	20.70	20.81	20.51	20.75
183	NASDAQ	AY	Tue, Aug 7, 2018	20.88	20.88	20.70	20.76
182	NASDAQ	AY	Mon, Aug 6, 2018	21.08	21.11	20.10	21.01
181	NASDAQ	AY	Fri, Aug 3, 2018	20.59	20.85	20.33	20.64
180	NASDAQ	AY	Thu, Aug 2, 2018	20.41	20.58	20.41	20.47
179	NASDAQ	AY	Wed, Aug 1, 2018	20.42	20.61	20.01	20.57
178	NASDAQ	AY	Tue, Jul 31, 2018	20.56	20.73	20.41	20.55
177	NASDAQ	AY	Mon, Jul 30, 2018	20.32	20.57	20.29	20.41
176	NASDAQ	AY	Fri, Jul 27, 2018	20.16	20.31	19.95	20.28
175	NASDAQ	AY	Thu, Jul 26, 2018	19.74	20.08	19.65	20.04
174	NASDAQ	AY	Wed, Jul 25, 2018	19.62	19.97	19.62	19.80
173	NASDAQ	AY	Tue, Jul 24, 2018	19.60	19.80	19.47	19.75
172	NASDAQ	AY	Mon, Jul 23, 2018	19.80	19.84	19.52	19.60
171	NASDAQ	AY	Fri, Jul 20, 2018	20.15	20.15	19.85	19.93
170	NASDAQ	AY	Thu, Jul 19, 2018	20.07	20.30	20.04	20.10
169	NASDAQ	AY	Wed, Jul 18, 2018	20.17	20.19	19.90	20.09
168	NASDAQ	AY	Tue, Jul 17, 2018	20.30	20.32	20.12	20.16
167	NASDAQ	AY	Mon, Jul 16, 2018	20.46	20.52	20.25	20.32
166	NASDAQ	AY	Fri, Jul 13, 2018	20.93	20.93	20.31	20.39
165	NASDAQ	AY	Thu, Jul 12, 2018	20.91	20.92	20.80	20.87
164	NASDAQ	AY	Wed, Jul 11, 2018	20.87	21.02	20.81	20.89
163	NASDAQ	AY	Tue, Jul 10, 2018	20.64	20.98	20.55	20.92
162	NASDAQ	AY	Mon, Jul 9, 2018	20.99	20.99	20.61	20.69
161	NASDAQ	AY	Fri, Jul 6, 2018	20.48	20.98	20.45	20.94
160	NASDAQ	AY	Thu, Jul 5, 2018	20.32	20.48	20.27	20.43
159	NASDAQ	AY	Tue, Jul 3, 2018	20.18	20.40	20.10	20.32
158	NASDAQ	AY	Mon, Jul 2, 2018	20.19	20.31	19.82	20.07
157	NASDAQ	AY	Fri, Jun 29, 2018	20.09	20.23	19.83	20.18
156	NASDAQ	AY	Thu, Jun 28, 2018	20.15	20.26	19.98	20.03
155	NASDAQ	AY	Wed, Jun 27, 2018	20.36	20.53	20.18	20.20
154	NASDAQ	AY	Tue, Jun 26, 2018	20.44	20.48	20.30	20.39
153	NASDAQ	AY	Mon, Jun 25, 2018	20.28	20.45	20.15	20.38
152	NASDAQ	AY	Fri, Jun 22, 2018	20.14	20.40	20.01	20.25
151	NASDAQ	AY	Thu, Jun 21, 2018	20.12	20.34	20.07	20.12
150	NASDAQ	AY	Wed, Jun 20, 2018	20.18	20.18	19.83	20.03
149	NASDAQ	AY	Tue, Jun 19, 2018	20.00	20.23	19.89	19.97
148	NASDAQ	AY	Mon, Jun 18, 2018	20.09	20.34	20.04	20.08
147	NASDAQ	AY	Fri, Jun 15, 2018	20.22	20.92	20.18	20.23
146	NASDAQ	AY	Thu, Jun 14, 2018	20.19	20.58	20.19	20.38
145	NASDAQ	AY	Wed, Jun 13, 2018	20.32	20.44	20.11	20.20
144	NASDAQ	AY	Tue, Jun 12, 2018	20.00	20.34	20.00	20.27
143	NASDAQ	AY	Mon, Jun 11, 2018	19.89	20.47	19.60	20.01
142	NASDAQ	AY	Fri, Jun 8, 2018	19.71	19.92	19.56	19.89
141	NASDAQ	AY	Thu, Jun 7, 2018	19.49	20.04	19.48	19.78
140	NASDAQ	AY	Wed, Jun 6, 2018	19.15	19.46	19.10	19.45
139	NASDAQ	AY	Tue, Jun 5, 2018	18.94	19.07	18.91	18.99
138	NASDAQ	AY	Mon, Jun 4, 2018	19.08	19.17	18.87	18.94
137	NASDAQ	AY	Fri, Jun 1, 2018	19.16	19.24	18.88	18.96
136	NASDAQ	AY	Thu, May 31, 2018	19.06	19.24	18.91	19.11
135	NASDAQ	AY	Wed, May 30, 2018	18.80	19.23	18.77	19.13
134	NASDAQ	AY	Tue, May 29, 2018	19.46	19.46	18.98	19.22
133	NASDAQ	AY	Fri, May 25, 2018	19.48	19.57	19.40	19.46
132	NASDAQ	AY	Thu, May 24, 2018	19.50	19.73	19.43	19.49
131	NASDAQ	AY	Wed, May 23, 2018	19.60	19.69	19.43	19.51
130	NASDAQ	AY	Tue, May 22, 2018	19.60	19.67	19.49	19.50
129	NASDAQ	AY	Mon, May 21, 2018	19.55	19.66	19.37	19.48
128	NASDAQ	AY	Fri, May 18, 2018	19.49	19.71	19.45	19.60
127	NASDAQ	AY	Thu, May 17, 2018	19.72	19.79	19.45	19.48
126	NASDAQ	AY	Wed, May 16, 2018	19.91	19.97	19.71	19.73
125	NASDAQ	AY	Tue, May 15, 2018	20.26	20.26	19.69	19.95
124	NASDAQ	AY	Mon, May 14, 2018	20.11	20.14	19.95	20.06
123	NASDAQ	AY	Fri, May 11, 2018	20.11	20.23	20.02	20.11
122	NASDAQ	AY	Thu, May 10, 2018	19.98	20.24	19.90	20.17
121	NASDAQ	AY	Wed, May 9, 2018	19.91	19.99	19.82	19.85
120	NASDAQ	AY	Tue, May 8, 2018	20.14	20.14	19.87	19.90
119	NASDAQ	AY	Mon, May 7, 2018	20.02	20.24	20.00	20.13
118	NASDAQ	AY	Fri, May 4, 2018	19.87	20.15	19.87	20.02
117	NASDAQ	AY	Thu, May 3, 2018	19.73	20.00	19.73	19.82
116	NASDAQ	AY	Wed, May 2, 2018	19.83	20.37	19.80	19.83
115	NASDAQ	AY	Tue, May 1, 2018	19.86	20.32	19.80	19.89
114	NASDAQ	AY	Mon, Apr 30, 2018	20.25	20.40	20.02	20.09
113	NASDAQ	AY	Fri, Apr 27, 2018	20.28	20.40	20.13	20.20
112	NASDAQ	AY	Thu, Apr 26, 2018	20.45	20.51	19.94	20.24
111	NASDAQ	AY	Wed, Apr 25, 2018	20.23	20.33	20.10	20.15
110	NASDAQ	AY	Tue, Apr 24, 2018	20.31	20.52	20.23	20.26
109	NASDAQ	AY	Mon, Apr 23, 2018	20.25	20.46	20.15	20.35
108	NASDAQ	AY	Fri, Apr 20, 2018	20.25	20.47	20.10	20.20
107	NASDAQ	AY	Thu, Apr 19, 2018	20.35	20.48	20.11	20.17
106	NASDAQ	AY	Wed, Apr 18, 2018	20.28	20.71	20.28	20.37
105	NASDAQ	AY	Tue, Apr 17, 2018	19.80	20.32	19.80	20.25
104	NASDAQ	AY	Mon, Apr 16, 2018	19.52	20.03	19.52	19.67
103	NASDAQ	AY	Fri, Apr 13, 2018	19.60	19.77	19.54	19.58
102	NASDAQ	AY	Thu, Apr 12, 2018	19.90	19.95	19.52	19.56
101	NASDAQ	AY	Wed, Apr 11, 2018	19.83	20.09	19.83	19.92
100	NASDAQ	AY	Tue, Apr 10, 2018	20.00	20.47	19.81	19.94
99	NASDAQ	AY	Mon, Apr 9, 2018	19.92	20.06	19.85	19.88
98	NASDAQ	AY	Fri, Apr 6, 2018	20.00	20.24	19.80	19.88
97	NASDAQ	AY	Thu, Apr 5, 2018	19.85	20.03	19.73	19.97
96	NASDAQ	AY	Wed, Apr 4, 2018	19.79	20.08	19.62	19.78
95	NASDAQ	AY	Tue, Apr 3, 2018	19.52	19.89	19.47	19.83
94	NASDAQ	AY	Mon, Apr 2, 2018	19.50	19.79	19.37	19.49
93	NASDAQ	AY	Thu, Mar 29, 2018	19.65	19.78	19.53	19.58
92	NASDAQ	AY	Wed, Mar 28, 2018	19.63	19.93	19.56	19.60
91	NASDAQ	AY	Tue, Mar 27, 2018	19.55	19.75	19.42	19.66
90	NASDAQ	AY	Mon, Mar 26, 2018	19.50	19.66	19.41	19.49
89	NASDAQ	AY	Fri, Mar 23, 2018	19.53	19.98	19.30	19.33
88	NASDAQ	AY	Thu, Mar 22, 2018	19.68	20.01	19.57	19.58
87	NASDAQ	AY	Wed, Mar 21, 2018	19.62	19.96	19.62	19.67
86	NASDAQ	AY	Tue, Mar 20, 2018	19.65	20.00	19.64	19.68
85	NASDAQ	AY	Mon, Mar 19, 2018	19.69	19.83	19.55	19.61
84	NASDAQ	AY	Fri, Mar 16, 2018	19.52	19.81	19.43	19.65
83	NASDAQ	AY	Thu, Mar 15, 2018	20.00	20.09	19.71	19.72
82	NASDAQ	AY	Wed, Mar 14, 2018	19.65	19.94	19.53	19.54
81	NASDAQ	AY	Tue, Mar 13, 2018	19.66	19.84	19.41	19.61
80	NASDAQ	AY	Mon, Mar 12, 2018	19.51	19.86	19.44	19.72
79	NASDAQ	AY	Fri, Mar 9, 2018	19.33	20.00	19.12	19.57
78	NASDAQ	AY	Thu, Mar 8, 2018	20.00	20.09	19.01	19.20
77	NASDAQ	AY	Wed, Mar 7, 2018	19.32	20.48	18.00	19.47
76	NASDAQ	AY	Tue, Mar 6, 2018	20.53	20.57	20.26	20.36
75	NASDAQ	AY	Mon, Mar 5, 2018	20.07	20.46	19.95	20.43
74	NASDAQ	AY	Fri, Mar 2, 2018	20.00	20.24	19.84	20.00
73	NASDAQ	AY	Thu, Mar 1, 2018	19.54	20.80	19.52	19.99
72	NASDAQ	AY	Wed, Feb 28, 2018	19.66	19.73	19.52	19.63
71	NASDAQ	AY	Tue, Feb 27, 2018	19.83	19.85	19.50	19.70
70	NASDAQ	AY	Mon, Feb 26, 2018	20.11	20.11	19.57	19.71
69	NASDAQ	AY	Fri, Feb 23, 2018	19.71	20.04	19.71	20.01
68	NASDAQ	AY	Thu, Feb 22, 2018	20.03	21.05	19.60	19.70
67	NASDAQ	AY	Wed, Feb 21, 2018	20.00	20.23	19.84	19.97
66	NASDAQ	AY	Tue, Feb 20, 2018	20.40	20.49	20.01	20.04
65	NASDAQ	AY	Fri, Feb 16, 2018	20.14	20.56	20.12	20.40
64	NASDAQ	AY	Thu, Feb 15, 2018	19.96	20.34	19.88	20.14
63	NASDAQ	AY	Wed, Feb 14, 2018	19.78	19.95	19.62	19.86
62	NASDAQ	AY	Tue, Feb 13, 2018	19.80	19.96	19.71	19.86
61	NASDAQ	AY	Mon, Feb 12, 2018	19.74	19.86	19.56	19.84
60	NASDAQ	AY	Fri, Feb 9, 2018	19.77	19.88	19.49	19.75
59	NASDAQ	AY	Thu, Feb 8, 2018	19.97	20.18	19.65	19.69
58	NASDAQ	AY	Wed, Feb 7, 2018	20.22	20.49	19.97	20.00
57	NASDAQ	AY	Tue, Feb 6, 2018	20.09	20.38	19.80	20.32
56	NASDAQ	AY	Mon, Feb 5, 2018	20.55	20.76	20.21	20.21
55	NASDAQ	AY	Fri, Feb 2, 2018	20.91	20.92	20.51	20.67
54	NASDAQ	AY	Thu, Feb 1, 2018	21.08	21.10	20.83	20.98
53	NASDAQ	AY	Wed, Jan 31, 2018	21.07	21.23	20.94	21.08
52	NASDAQ	AY	Tue, Jan 30, 2018	20.95	21.10	20.91	21.00
51	NASDAQ	AY	Mon, Jan 29, 2018	20.89	21.08	20.81	20.98
50	NASDAQ	AY	Fri, Jan 26, 2018	20.97	21.02	20.83	20.86
49	NASDAQ	AY	Thu, Jan 25, 2018	21.00	21.13	20.81	20.98
48	NASDAQ	AY	Wed, Jan 24, 2018	21.35	21.35	20.87	21.00
47	NASDAQ	AY	Tue, Jan 23, 2018	21.32	21.46	21.30	21.39
46	NASDAQ	AY	Mon, Jan 22, 2018	21.32	21.47	21.17	21.31
45	NASDAQ	AY	Fri, Jan 19, 2018	21.09	21.30	21.05	21.25
44	NASDAQ	AY	Thu, Jan 18, 2018	21.02	21.16	20.87	21.02
43	NASDAQ	AY	Wed, Jan 17, 2018	20.81	21.02	20.73	20.97
42	NASDAQ	AY	Tue, Jan 16, 2018	21.14	21.19	20.78	20.84
41	NASDAQ	AY	Fri, Jan 12, 2018	21.08	21.24	20.92	21.07
40	NASDAQ	AY	Thu, Jan 11, 2018	21.17	21.21	20.98	21.17
39	NASDAQ	AY	Wed, Jan 10, 2018	21.29	21.36	21.06	21.21
38	NASDAQ	AY	Tue, Jan 9, 2018	21.73	21.74	21.33	21.43
37	NASDAQ	AY	Mon, Jan 8, 2018	21.66	21.79	21.40	21.71
36	NASDAQ	AY	Fri, Jan 5, 2018	21.50	21.74	21.45	21.55
35	NASDAQ	AY	Thu, Jan 4, 2018	20.96	21.61	20.85	21.45
34	NASDAQ	AY	Wed, Jan 3, 2018	21.10	21.34	20.91	20.94
33	NASDAQ	AY	Tue, Jan 2, 2018	21.30	21.49	21.11	21.14
32	NASDAQ	AY	Fri, Dec 29, 2017	20.99	21.34	20.86	21.21
31	NASDAQ	AY	Thu, Dec 28, 2017	20.85	21.06	20.74	21.01
30	NASDAQ	AY	Wed, Dec 27, 2017	21.10	21.10	20.82	20.92
29	NASDAQ	AY	Tue, Dec 26, 2017	21.00	21.03	20.78	20.98
28	NASDAQ	AY	Fri, Dec 22, 2017	20.91	21.09	20.80	21.01
27	NASDAQ	AY	Thu, Dec 21, 2017	21.10	21.10	20.74	20.97
26	NASDAQ	AY	Wed, Dec 20, 2017	20.75	21.15	20.62	21.00
25	NASDAQ	AY	Tue, Dec 19, 2017	21.10	21.13	20.68	20.70
24	NASDAQ	AY	Mon, Dec 18, 2017	21.44	21.47	21.09	21.15
23	NASDAQ	AY	Fri, Dec 15, 2017	21.63	21.75	21.17	21.23
22	NASDAQ	AY	Thu, Dec 14, 2017	21.52	21.71	21.48	21.56
21	NASDAQ	AY	Wed, Dec 13, 2017	21.50	21.57	21.20	21.48
20	NASDAQ	AY	Tue, Dec 12, 2017	21.55	21.60	21.33	21.34
19	NASDAQ	AY	Mon, Dec 11, 2017	21.65	21.86	21.42	21.50
18	NASDAQ	AY	Fri, Dec 8, 2017	21.88	22.02	21.60	21.65
17	NASDAQ	AY	Thu, Dec 7, 2017	21.88	22.01	21.72	21.88
16	NASDAQ	AY	Wed, Dec 6, 2017	21.93	22.41	21.73	21.87
15	NASDAQ	AY	Tue, Dec 5, 2017	21.96	22.13	21.65	21.96
14	NASDAQ	AY	Mon, Dec 4, 2017	22.39	22.46	21.85	21.93
13	NASDAQ	AY	Fri, Dec 1, 2017	21.95	22.58	21.95	22.38
12	NASDAQ	AY	Thu, Nov 30, 2017	22.60	22.68	22.36	22.47
11	NASDAQ	AY	Wed, Nov 29, 2017	22.71	22.84	22.47	22.48
10	NASDAQ	AY	Tue, Nov 28, 2017	22.90	23.12	22.81	23.00
9	NASDAQ	AY	Mon, Nov 27, 2017	23.05	23.20	22.68	22.81
8	NASDAQ	AY	Fri, Nov 24, 2017	22.96	23.23	22.86	22.98
7	NASDAQ	AY	Wed, Nov 22, 2017	22.97	23.23	22.90	22.98
6	NASDAQ	AY	Tue, Nov 21, 2017	23.02	23.16	22.87	22.88
5	NASDAQ	AY	Mon, Nov 20, 2017	22.77	23.12	22.68	22.89
4	NASDAQ	AY	Fri, Nov 17, 2017	23.39	23.76	22.79	22.80
3	NASDAQ	AY	Thu, Nov 16, 2017	23.67	23.67	23.31	23.37
2	NASDAQ	AY	Wed, Nov 15, 2017	23.33	23.89	23.01	23.53
1	NASDAQ	AY	Tue, Nov 14, 2017	23.59	25.99	22.72	23.51
#	Exchange	Symbol	Date	Open	High	Low	Close

Atlantica Sustainable Infrastructure PLC NASDAQ:AY 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