OncoCyte Corp NASDAQ:OCX Historical Prices

Below are the 2088 trading days of historical prices for OCX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2088	NASDAQ	OCX	Fri, Apr 19, 2024	2.54	2.55	2.49	2.50
2087	NASDAQ	OCX	Thu, Apr 18, 2024	2.59	2.66	2.49	2.56
2086	NASDAQ	OCX	Wed, Apr 17, 2024	2.74	2.74	2.58	2.59
2085	NASDAQ	OCX	Tue, Apr 16, 2024	2.56	2.77	2.49	2.75
2084	NASDAQ	OCX	Mon, Apr 15, 2024	2.59	2.64	2.51	2.53
2083	NASDAQ	OCX	Fri, Apr 12, 2024	3.20	3.30	2.42	2.71
2082	NASDAQ	OCX	Thu, Apr 11, 2024	2.86	2.99	2.86	2.97
2081	NASDAQ	OCX	Wed, Apr 10, 2024	2.91	2.91	2.91	2.91
2080	NASDAQ	OCX	Tue, Apr 9, 2024	2.91	2.91	2.91	2.91
2079	NASDAQ	OCX	Mon, Apr 8, 2024	2.91	2.95	2.85	2.90
2078	NASDAQ	OCX	Fri, Apr 5, 2024	2.86	2.90	2.83	2.90
2077	NASDAQ	OCX	Thu, Apr 4, 2024	2.84	2.94	2.84	2.94
2076	NASDAQ	OCX	Wed, Apr 3, 2024	2.82	2.99	2.82	2.94
2075	NASDAQ	OCX	Tue, Apr 2, 2024	2.85	2.93	2.82	2.93
2074	NASDAQ	OCX	Mon, Apr 1, 2024	2.85	2.99	2.85	2.98
2073	NASDAQ	OCX	Thu, Mar 28, 2024	2.94	3.01	2.93	2.93
2072	NASDAQ	OCX	Wed, Mar 27, 2024	2.96	2.98	2.96	2.98
2071	NASDAQ	OCX	Tue, Mar 26, 2024	3.02	3.02	2.95	3.00
2070	NASDAQ	OCX	Mon, Mar 25, 2024	3.00	3.02	3.00	3.02
2069	NASDAQ	OCX	Fri, Mar 22, 2024	3.05	3.06	2.98	3.06
2068	NASDAQ	OCX	Thu, Mar 21, 2024	3.07	3.07	3.05	3.05
2067	NASDAQ	OCX	Wed, Mar 20, 2024	2.95	3.07	2.95	3.07
2066	NASDAQ	OCX	Tue, Mar 19, 2024	3.07	3.07	3.00	3.00
2065	NASDAQ	OCX	Mon, Mar 18, 2024	2.99	3.07	2.94	3.02
2064	NASDAQ	OCX	Fri, Mar 15, 2024	3.01	3.02	2.92	2.98
2063	NASDAQ	OCX	Thu, Mar 14, 2024	3.01	3.04	2.95	2.95
2062	NASDAQ	OCX	Wed, Mar 13, 2024	3.01	3.03	3.01	3.01
2061	NASDAQ	OCX	Tue, Mar 12, 2024	3.01	3.07	3.01	3.01
2060	NASDAQ	OCX	Mon, Mar 11, 2024	2.99	2.99	2.92	2.96
2059	NASDAQ	OCX	Fri, Mar 8, 2024	2.91	3.07	2.91	3.00
2058	NASDAQ	OCX	Thu, Mar 7, 2024	2.94	3.01	2.94	3.00
2057	NASDAQ	OCX	Wed, Mar 6, 2024	3.02	3.06	2.90	3.01
2056	NASDAQ	OCX	Tue, Mar 5, 2024	2.96	3.05	2.96	3.02
2055	NASDAQ	OCX	Mon, Mar 4, 2024	3.01	3.06	2.98	3.00
2054	NASDAQ	OCX	Fri, Mar 1, 2024	2.98	3.03	2.93	3.00
2053	NASDAQ	OCX	Thu, Feb 29, 2024	2.99	3.00	2.91	2.91
2052	NASDAQ	OCX	Wed, Feb 28, 2024	2.97	3.06	2.96	2.96
2051	NASDAQ	OCX	Tue, Feb 27, 2024	3.06	3.06	2.95	2.96
2050	NASDAQ	OCX	Mon, Feb 26, 2024	2.96	3.06	2.91	3.05
2049	NASDAQ	OCX	Fri, Feb 23, 2024	3.00	3.07	3.00	3.07
2048	NASDAQ	OCX	Thu, Feb 22, 2024	3.00	3.05	2.99	3.05
2047	NASDAQ	OCX	Wed, Feb 21, 2024	2.98	3.07	2.96	3.07
2046	NASDAQ	OCX	Tue, Feb 20, 2024	2.98	3.07	2.92	3.07
2045	NASDAQ	OCX	Fri, Feb 16, 2024	2.95	3.00	2.95	3.00
2044	NASDAQ	OCX	Thu, Feb 15, 2024	2.92	3.00	2.87	2.87
2043	NASDAQ	OCX	Wed, Feb 14, 2024	2.99	2.99	2.99	2.99
2042	NASDAQ	OCX	Tue, Feb 13, 2024	2.89	2.90	2.88	2.88
2041	NASDAQ	OCX	Mon, Feb 12, 2024	2.97	2.97	2.86	2.86
2040	NASDAQ	OCX	Fri, Feb 9, 2024	2.85	3.07	2.85	3.05
2039	NASDAQ	OCX	Thu, Feb 8, 2024	2.92	2.92	2.85	2.85
2038	NASDAQ	OCX	Wed, Feb 7, 2024	2.98	2.98	2.90	2.92
2037	NASDAQ	OCX	Tue, Feb 6, 2024	2.96	3.00	2.91	2.91
2036	NASDAQ	OCX	Mon, Feb 5, 2024	3.01	3.01	2.87	2.90
2035	NASDAQ	OCX	Fri, Feb 2, 2024	2.86	3.05	2.77	3.03
2034	NASDAQ	OCX	Thu, Feb 1, 2024	3.10	3.10	2.87	2.93
2033	NASDAQ	OCX	Wed, Jan 31, 2024	3.05	3.13	3.05	3.10
2032	NASDAQ	OCX	Tue, Jan 30, 2024	3.00	3.10	3.00	3.02
2031	NASDAQ	OCX	Mon, Jan 29, 2024	3.12	3.18	2.84	2.84
2030	NASDAQ	OCX	Fri, Jan 26, 2024	3.21	3.27	2.94	3.13
2029	NASDAQ	OCX	Thu, Jan 25, 2024	3.07	3.44	3.07	3.11
2028	NASDAQ	OCX	Wed, Jan 24, 2024	3.36	3.36	2.94	3.29
2027	NASDAQ	OCX	Tue, Jan 23, 2024	3.30	3.32	3.30	3.32
2026	NASDAQ	OCX	Mon, Jan 22, 2024	3.30	3.37	3.30	3.30
2025	NASDAQ	OCX	Fri, Jan 19, 2024	3.42	3.42	3.32	3.35
2024	NASDAQ	OCX	Thu, Jan 18, 2024	3.44	3.49	3.31	3.31
2023	NASDAQ	OCX	Wed, Jan 17, 2024	3.30	3.57	3.30	3.45
2022	NASDAQ	OCX	Tue, Jan 16, 2024	3.36	3.52	3.31	3.35
2021	NASDAQ	OCX	Fri, Jan 12, 2024	3.33	3.38	3.31	3.36
2020	NASDAQ	OCX	Thu, Jan 11, 2024	3.32	3.32	3.32	3.32
2019	NASDAQ	OCX	Wed, Jan 10, 2024	3.31	3.40	3.31	3.38
2018	NASDAQ	OCX	Tue, Jan 9, 2024	3.32	3.40	3.32	3.36
2017	NASDAQ	OCX	Mon, Jan 8, 2024	3.46	3.46	3.25	3.38
2016	NASDAQ	OCX	Fri, Jan 5, 2024	3.33	3.41	3.33	3.37
2015	NASDAQ	OCX	Thu, Jan 4, 2024	3.32	3.50	3.20	3.35
2014	NASDAQ	OCX	Wed, Jan 3, 2024	3.30	3.82	3.00	3.60
2013	NASDAQ	OCX	Tue, Jan 2, 2024	2.57	3.35	2.57	3.30
2012	NASDAQ	OCX	Fri, Dec 29, 2023	2.50	2.62	2.32	2.50
2011	NASDAQ	OCX	Thu, Dec 28, 2023	2.42	2.56	2.42	2.50
2010	NASDAQ	OCX	Wed, Dec 27, 2023	2.50	2.72	2.49	2.50
2009	NASDAQ	OCX	Tue, Dec 26, 2023	2.51	2.71	2.51	2.53
2008	NASDAQ	OCX	Fri, Dec 22, 2023	2.80	2.80	2.56	2.59
2007	NASDAQ	OCX	Thu, Dec 21, 2023	2.64	2.85	2.64	2.85
2006	NASDAQ	OCX	Wed, Dec 20, 2023	2.80	2.92	2.68	2.81
2005	NASDAQ	OCX	Tue, Dec 19, 2023	3.03	3.03	2.86	2.86
2004	NASDAQ	OCX	Mon, Dec 18, 2023	3.09	3.35	3.05	3.09
2003	NASDAQ	OCX	Fri, Dec 15, 2023	2.96	3.18	2.95	3.10
2002	NASDAQ	OCX	Thu, Dec 14, 2023	2.72	2.98	2.71	2.91
2001	NASDAQ	OCX	Wed, Dec 13, 2023	2.52	2.80	2.52	2.72
2000	NASDAQ	OCX	Tue, Dec 12, 2023	2.94	2.94	2.62	2.62
1999	NASDAQ	OCX	Mon, Dec 11, 2023	3.01	3.07	2.87	3.01
1998	NASDAQ	OCX	Fri, Dec 8, 2023	3.75	3.75	2.83	2.95
1997	NASDAQ	OCX	Thu, Dec 7, 2023	3.81	3.86	3.59	3.84
1996	NASDAQ	OCX	Wed, Dec 6, 2023	3.82	3.82	3.82	3.82
1995	NASDAQ	OCX	Tue, Dec 5, 2023	3.70	3.94	3.54	3.80
1994	NASDAQ	OCX	Mon, Dec 4, 2023	3.86	3.98	3.66	3.98
1993	NASDAQ	OCX	Fri, Dec 1, 2023	3.70	3.88	3.61	3.88
1992	NASDAQ	OCX	Thu, Nov 30, 2023	3.71	3.80	3.61	3.80
1991	NASDAQ	OCX	Wed, Nov 29, 2023	4.10	4.10	3.70	3.80
1990	NASDAQ	OCX	Tue, Nov 28, 2023	4.18	4.19	4.07	4.11
1989	NASDAQ	OCX	Mon, Nov 27, 2023	4.24	4.31	4.11	4.26
1988	NASDAQ	OCX	Fri, Nov 24, 2023	3.90	4.22	3.90	4.22
1987	NASDAQ	OCX	Wed, Nov 22, 2023	4.12	4.12	3.95	3.97
1986	NASDAQ	OCX	Tue, Nov 21, 2023	3.97	4.34	3.92	3.99
1985	NASDAQ	OCX	Mon, Nov 20, 2023	4.12	4.13	3.89	3.96
1984	NASDAQ	OCX	Fri, Nov 17, 2023	4.10	4.16	4.05	4.09
1983	NASDAQ	OCX	Thu, Nov 16, 2023	4.00	4.10	3.82	4.08
1982	NASDAQ	OCX	Wed, Nov 15, 2023	3.39	4.00	3.30	3.96
1981	NASDAQ	OCX	Tue, Nov 14, 2023	2.89	3.39	2.89	3.34
1980	NASDAQ	OCX	Mon, Nov 13, 2023	2.77	2.89	2.64	2.76
1979	NASDAQ	OCX	Fri, Nov 10, 2023	2.62	2.94	2.61	2.78
1978	NASDAQ	OCX	Thu, Nov 9, 2023	2.40	2.84	2.40	2.70
1977	NASDAQ	OCX	Wed, Nov 8, 2023	2.20	2.30	2.08	2.08
1976	NASDAQ	OCX	Tue, Nov 7, 2023	2.33	2.40	2.33	2.33
1975	NASDAQ	OCX	Mon, Nov 6, 2023	2.50	2.50	2.22	2.22
1974	NASDAQ	OCX	Fri, Nov 3, 2023	2.46	2.61	2.46	2.54
1973	NASDAQ	OCX	Thu, Nov 2, 2023	2.58	2.58	2.31	2.35
1972	NASDAQ	OCX	Wed, Nov 1, 2023	2.47	2.47	2.28	2.30
1971	NASDAQ	OCX	Tue, Oct 31, 2023	2.41	2.45	2.24	2.28
1970	NASDAQ	OCX	Mon, Oct 30, 2023	2.38	2.38	2.22	2.34
1969	NASDAQ	OCX	Fri, Oct 27, 2023	2.45	2.45	2.20	2.28
1968	NASDAQ	OCX	Thu, Oct 26, 2023	2.50	2.72	2.38	2.39
1967	NASDAQ	OCX	Wed, Oct 25, 2023	2.65	2.91	2.47	2.47
1966	NASDAQ	OCX	Tue, Oct 24, 2023	2.45	2.87	2.32	2.50
1965	NASDAQ	OCX	Mon, Oct 23, 2023	2.69	2.70	2.41	2.58
1964	NASDAQ	OCX	Fri, Oct 20, 2023	2.75	3.20	2.63	2.76
1963	NASDAQ	OCX	Thu, Oct 19, 2023	3.02	3.10	2.72	2.72
1962	NASDAQ	OCX	Wed, Oct 18, 2023	3.00	3.17	3.00	3.09
1961	NASDAQ	OCX	Tue, Oct 17, 2023	3.01	3.18	3.01	3.05
1960	NASDAQ	OCX	Mon, Oct 16, 2023	3.24	3.24	3.05	3.05
1959	NASDAQ	OCX	Fri, Oct 13, 2023	3.27	3.27	3.10	3.25
1958	NASDAQ	OCX	Thu, Oct 12, 2023	3.16	3.38	3.16	3.35
1957	NASDAQ	OCX	Wed, Oct 11, 2023	3.12	3.33	3.12	3.15
1956	NASDAQ	OCX	Tue, Oct 10, 2023	3.20	3.25	3.09	3.11
1955	NASDAQ	OCX	Mon, Oct 9, 2023	3.10	3.25	3.07	3.24
1954	NASDAQ	OCX	Fri, Oct 6, 2023	3.24	3.25	3.17	3.25
1953	NASDAQ	OCX	Thu, Oct 5, 2023	3.15	3.16	3.15	3.15
1952	NASDAQ	OCX	Wed, Oct 4, 2023	3.08	3.15	3.08	3.14
1951	NASDAQ	OCX	Tue, Oct 3, 2023	3.01	3.20	3.01	3.09
1950	NASDAQ	OCX	Mon, Oct 2, 2023	3.16	3.16	3.09	3.11
1949	NASDAQ	OCX	Fri, Sep 29, 2023	3.29	3.30	3.12	3.12
1948	NASDAQ	OCX	Thu, Sep 28, 2023	3.08	3.29	3.08	3.20
1947	NASDAQ	OCX	Wed, Sep 27, 2023	3.13	3.29	3.12	3.13
1946	NASDAQ	OCX	Tue, Sep 26, 2023	3.18	3.33	3.08	3.21
1945	NASDAQ	OCX	Mon, Sep 25, 2023	3.18	3.29	3.10	3.20
1944	NASDAQ	OCX	Fri, Sep 22, 2023	3.39	3.43	3.18	3.18
1943	NASDAQ	OCX	Thu, Sep 21, 2023	3.21	3.26	3.10	3.22
1942	NASDAQ	OCX	Wed, Sep 20, 2023	3.31	3.39	3.24	3.24
1941	NASDAQ	OCX	Tue, Sep 19, 2023	3.31	3.47	3.30	3.30
1940	NASDAQ	OCX	Mon, Sep 18, 2023	3.24	3.56	3.24	3.37
1939	NASDAQ	OCX	Fri, Sep 15, 2023	3.23	3.35	3.18	3.19
1938	NASDAQ	OCX	Thu, Sep 14, 2023	3.33	3.36	3.26	3.28
1937	NASDAQ	OCX	Wed, Sep 13, 2023	3.33	3.33	3.30	3.30
1936	NASDAQ	OCX	Tue, Sep 12, 2023	3.25	3.41	3.25	3.35
1935	NASDAQ	OCX	Mon, Sep 11, 2023	3.34	3.34	3.32	3.32
1934	NASDAQ	OCX	Fri, Sep 8, 2023	3.31	3.42	3.31	3.31
1933	NASDAQ	OCX	Thu, Sep 7, 2023	3.32	3.53	3.24	3.29
1932	NASDAQ	OCX	Wed, Sep 6, 2023	3.37	3.48	3.36	3.37
1931	NASDAQ	OCX	Tue, Sep 5, 2023	3.47	3.50	3.37	3.37
1930	NASDAQ	OCX	Fri, Sep 1, 2023	3.57	3.69	3.43	3.47
1929	NASDAQ	OCX	Thu, Aug 31, 2023	3.75	3.75	3.58	3.59
1928	NASDAQ	OCX	Wed, Aug 30, 2023	3.61	3.85	3.45	3.78
1927	NASDAQ	OCX	Tue, Aug 29, 2023	3.43	3.70	3.40	3.55
1926	NASDAQ	OCX	Mon, Aug 28, 2023	3.33	3.64	3.33	3.45
1925	NASDAQ	OCX	Fri, Aug 25, 2023	3.35	3.49	3.31	3.32
1924	NASDAQ	OCX	Thu, Aug 24, 2023	3.57	3.64	3.31	3.40
1923	NASDAQ	OCX	Wed, Aug 23, 2023	3.39	3.84	3.39	3.67
1922	NASDAQ	OCX	Tue, Aug 22, 2023	3.54	3.62	3.38	3.52
1921	NASDAQ	OCX	Mon, Aug 21, 2023	3.61	3.79	3.36	3.50
1920	NASDAQ	OCX	Fri, Aug 18, 2023	3.32	3.66	3.32	3.66
1919	NASDAQ	OCX	Thu, Aug 17, 2023	3.34	3.48	3.34	3.37
1918	NASDAQ	OCX	Wed, Aug 16, 2023	3.30	3.46	3.30	3.34
1917	NASDAQ	OCX	Tue, Aug 15, 2023	3.39	3.40	3.30	3.34
1916	NASDAQ	OCX	Mon, Aug 14, 2023	3.37	3.49	3.37	3.42
1915	NASDAQ	OCX	Fri, Aug 11, 2023	3.51	3.73	3.49	3.49
1914	NASDAQ	OCX	Thu, Aug 10, 2023	3.86	3.86	3.50	3.51
1913	NASDAQ	OCX	Wed, Aug 9, 2023	3.51	3.62	3.48	3.51
1912	NASDAQ	OCX	Tue, Aug 8, 2023	3.70	3.72	3.53	3.58
1911	NASDAQ	OCX	Mon, Aug 7, 2023	3.96	3.96	3.78	3.78
1910	NASDAQ	OCX	Fri, Aug 4, 2023	4.02	4.08	3.94	3.96
1909	NASDAQ	OCX	Thu, Aug 3, 2023	4.06	4.08	4.01	4.03
1908	NASDAQ	OCX	Wed, Aug 2, 2023	4.20	4.20	4.02	4.06
1907	NASDAQ	OCX	Tue, Aug 1, 2023	4.12	4.17	4.08	4.13
1906	NASDAQ	OCX	Mon, Jul 31, 2023	4.25	4.25	4.10	4.17
1905	NASDAQ	OCX	Fri, Jul 28, 2023	4.01	4.34	3.97	4.28
1904	NASDAQ	OCX	Thu, Jul 27, 2023	4.04	4.14	3.90	3.97
1903	NASDAQ	OCX	Wed, Jul 26, 2023	4.18	4.29	4.01	4.11
1902	NASDAQ	OCX	Tue, Jul 25, 2023	4.11	4.64	3.89	4.12
1901	NASDAQ	OCX	Mon, Jul 24, 2023	4.37	4.37	3.80	3.95
1900	NASDAQ	OCX	Fri, Jul 21, 2023	4.20	4.40	4.09	4.37
1899	NASDAQ	OCX	Thu, Jul 20, 2023	4.52	4.52	4.20	4.20
1898	NASDAQ	OCX	Wed, Jul 19, 2023	4.30	4.50	4.30	4.33
1897	NASDAQ	OCX	Tue, Jul 18, 2023	4.38	4.52	4.31	4.44
1896	NASDAQ	OCX	Mon, Jul 17, 2023	4.50	4.50	4.20	4.30
1895	NASDAQ	OCX	Fri, Jul 14, 2023	4.31	4.64	4.25	4.35
1894	NASDAQ	OCX	Thu, Jul 13, 2023	4.40	4.70	4.24	4.32
1893	NASDAQ	OCX	Wed, Jul 12, 2023	4.60	4.86	4.37	4.40
1892	NASDAQ	OCX	Tue, Jul 11, 2023	4.40	4.60	4.39	4.52
1891	NASDAQ	OCX	Mon, Jul 10, 2023	4.60	4.60	4.10	4.38
1890	NASDAQ	OCX	Fri, Jul 7, 2023	4.40	4.71	4.20	4.51
1889	NASDAQ	OCX	Thu, Jul 6, 2023	4.46	4.46	4.28	4.30
1888	NASDAQ	OCX	Wed, Jul 5, 2023	4.20	4.78	4.20	4.45
1887	NASDAQ	OCX	Mon, Jul 3, 2023	4.80	4.80	4.45	4.59
1886	NASDAQ	OCX	Fri, Jun 30, 2023	4.34	4.60	4.21	4.60
1885	NASDAQ	OCX	Thu, Jun 29, 2023	4.24	4.39	4.20	4.28
1884	NASDAQ	OCX	Wed, Jun 28, 2023	4.30	4.30	4.08	4.22
1883	NASDAQ	OCX	Tue, Jun 27, 2023	4.20	4.30	4.02	4.29
1882	NASDAQ	OCX	Mon, Jun 26, 2023	4.22	4.22	4.20	4.22
1881	NASDAQ	OCX	Fri, Jun 23, 2023	4.08	4.24	4.00	4.00
1880	NASDAQ	OCX	Thu, Jun 22, 2023	4.20	4.24	4.00	4.20
1879	NASDAQ	OCX	Wed, Jun 21, 2023	4.17	4.30	4.13	4.20
1878	NASDAQ	OCX	Tue, Jun 20, 2023	4.20	4.35	4.08	4.30
1877	NASDAQ	OCX	Fri, Jun 16, 2023	4.26	4.40	4.08	4.08
1876	NASDAQ	OCX	Thu, Jun 15, 2023	4.30	4.36	4.24	4.30
1875	NASDAQ	OCX	Wed, Jun 14, 2023	4.30	4.40	4.20	4.40
1874	NASDAQ	OCX	Tue, Jun 13, 2023	4.30	4.40	4.20	4.27
1873	NASDAQ	OCX	Mon, Jun 12, 2023	4.30	4.32	4.20	4.30
1872	NASDAQ	OCX	Fri, Jun 9, 2023	4.30	4.30	4.24	4.26
1871	NASDAQ	OCX	Thu, Jun 8, 2023	4.31	4.35	4.21	4.30
1870	NASDAQ	OCX	Wed, Jun 7, 2023	4.50	4.60	4.27	4.30
1869	NASDAQ	OCX	Tue, Jun 6, 2023	4.25	4.60	4.20	4.56
1868	NASDAQ	OCX	Mon, Jun 5, 2023	4.44	4.50	4.20	4.30
1867	NASDAQ	OCX	Fri, Jun 2, 2023	4.40	4.52	4.20	4.39
1866	NASDAQ	OCX	Thu, Jun 1, 2023	4.12	4.60	4.12	4.55
1865	NASDAQ	OCX	Wed, May 31, 2023	4.44	4.44	4.14	4.27
1864	NASDAQ	OCX	Tue, May 30, 2023	4.40	4.72	4.23	4.44
1863	NASDAQ	OCX	Fri, May 26, 2023	4.38	4.40	4.12	4.30
1862	NASDAQ	OCX	Thu, May 25, 2023	4.60	4.80	4.14	4.29
1861	NASDAQ	OCX	Wed, May 24, 2023	4.30	4.58	4.16	4.40
1860	NASDAQ	OCX	Tue, May 23, 2023	4.70	4.80	4.36	4.36
1859	NASDAQ	OCX	Mon, May 22, 2023	4.60	4.90	4.60	4.72
1858	NASDAQ	OCX	Fri, May 19, 2023	5.00	5.10	4.51	4.60
1857	NASDAQ	OCX	Thu, May 18, 2023	5.32	5.40	4.94	5.09
1856	NASDAQ	OCX	Wed, May 17, 2023	4.80	5.35	4.80	5.32
1855	NASDAQ	OCX	Tue, May 16, 2023	5.40	5.40	5.20	5.27
1854	NASDAQ	OCX	Mon, May 15, 2023	5.01	5.60	5.01	5.32
1853	NASDAQ	OCX	Fri, May 12, 2023	5.74	5.80	4.92	5.03
1852	NASDAQ	OCX	Thu, May 11, 2023	5.40	5.88	5.34	5.46
1851	NASDAQ	OCX	Wed, May 10, 2023	5.20	5.88	5.20	5.34
1850	NASDAQ	OCX	Tue, May 9, 2023	5.40	5.60	5.20	5.50
1849	NASDAQ	OCX	Mon, May 8, 2023	5.07	5.49	5.07	5.36
1848	NASDAQ	OCX	Fri, May 5, 2023	5.27	5.38	4.93	5.22
1847	NASDAQ	OCX	Thu, May 4, 2023	5.18	5.60	5.18	5.36
1846	NASDAQ	OCX	Wed, May 3, 2023	4.86	5.56	4.86	5.18
1845	NASDAQ	OCX	Tue, May 2, 2023	5.53	5.55	5.22	5.36
1844	NASDAQ	OCX	Mon, May 1, 2023	5.60	6.20	5.40	5.50
1843	NASDAQ	OCX	Fri, Apr 28, 2023	5.71	5.79	5.30	5.48
1842	NASDAQ	OCX	Thu, Apr 27, 2023	4.30	5.60	4.18	5.44
1841	NASDAQ	OCX	Wed, Apr 26, 2023	5.19	5.19	4.94	4.95
1840	NASDAQ	OCX	Tue, Apr 25, 2023	4.80	5.70	4.80	5.00
1839	NASDAQ	OCX	Mon, Apr 24, 2023	5.20	5.71	5.20	5.30
1838	NASDAQ	OCX	Fri, Apr 21, 2023	5.45	5.58	4.54	5.40
1837	NASDAQ	OCX	Thu, Apr 20, 2023	6.00	6.00	5.45	5.45
1836	NASDAQ	OCX	Wed, Apr 19, 2023	5.80	6.10	5.65	5.78
1835	NASDAQ	OCX	Tue, Apr 18, 2023	6.40	6.80	5.80	6.00
1834	NASDAQ	OCX	Mon, Apr 17, 2023	6.00	6.72	6.00	6.16
1833	NASDAQ	OCX	Fri, Apr 14, 2023	6.54	6.54	6.00	6.38
1832	NASDAQ	OCX	Thu, Apr 13, 2023	6.70	6.90	6.45	6.54
1831	NASDAQ	OCX	Wed, Apr 12, 2023	6.60	7.00	6.60	6.89
1830	NASDAQ	OCX	Tue, Apr 11, 2023	6.76	7.00	6.42	6.74
1829	NASDAQ	OCX	Mon, Apr 10, 2023	6.46	7.20	6.20	7.00
1828	NASDAQ	OCX	Thu, Apr 6, 2023	6.28	6.32	5.96	6.20
1827	NASDAQ	OCX	Wed, Apr 5, 2023	6.00	6.00	4.60	5.40
1826	NASDAQ	OCX	Tue, Apr 4, 2023	6.42	6.98	5.63	5.80
1825	NASDAQ	OCX	Mon, Apr 3, 2023	7.00	7.00	6.00	6.35
1824	NASDAQ	OCX	Fri, Mar 31, 2023	5.78	7.40	5.78	7.09
1823	NASDAQ	OCX	Thu, Mar 30, 2023	5.97	5.97	5.50	5.60
1822	NASDAQ	OCX	Wed, Mar 29, 2023	5.98	6.20	5.74	6.12
1821	NASDAQ	OCX	Tue, Mar 28, 2023	5.40	6.00	5.40	5.80
1820	NASDAQ	OCX	Mon, Mar 27, 2023	5.20	5.80	5.18	5.56
1819	NASDAQ	OCX	Fri, Mar 24, 2023	4.60	5.28	4.60	5.20
1818	NASDAQ	OCX	Thu, Mar 23, 2023	5.20	5.30	4.40	4.64
1817	NASDAQ	OCX	Wed, Mar 22, 2023	5.53	5.90	4.82	4.90
1816	NASDAQ	OCX	Tue, Mar 21, 2023	4.90	5.90	4.80	5.53
1815	NASDAQ	OCX	Mon, Mar 20, 2023	5.18	5.26	4.80	4.80
1814	NASDAQ	OCX	Fri, Mar 17, 2023	6.00	6.00	5.08	5.34
1813	NASDAQ	OCX	Thu, Mar 16, 2023	4.20	7.16	4.15	6.06
1812	NASDAQ	OCX	Wed, Mar 15, 2023	5.00	5.33	4.00	4.00
1811	NASDAQ	OCX	Tue, Mar 14, 2023	5.56	6.10	5.00	5.00
1810	NASDAQ	OCX	Mon, Mar 13, 2023	7.40	7.50	5.55	5.60
1809	NASDAQ	OCX	Fri, Mar 10, 2023	7.18	7.50	6.62	6.87
1808	NASDAQ	OCX	Thu, Mar 9, 2023	6.78	7.68	6.78	7.40
1807	NASDAQ	OCX	Wed, Mar 8, 2023	7.59	7.85	7.32	7.40
1806	NASDAQ	OCX	Tue, Mar 7, 2023	7.59	7.60	6.85	7.20
1805	NASDAQ	OCX	Mon, Mar 6, 2023	7.00	7.60	6.80	7.59
1804	NASDAQ	OCX	Fri, Mar 3, 2023	7.02	7.24	6.77	7.02
1803	NASDAQ	OCX	Thu, Mar 2, 2023	6.81	7.80	6.80	7.24
1802	NASDAQ	OCX	Wed, Mar 1, 2023	7.28	7.96	6.65	6.96
1801	NASDAQ	OCX	Tue, Feb 28, 2023	7.53	7.68	7.28	7.28
1800	NASDAQ	OCX	Mon, Feb 27, 2023	7.80	8.00	7.44	7.44
1799	NASDAQ	OCX	Fri, Feb 24, 2023	7.90	8.20	7.60	7.80
1798	NASDAQ	OCX	Thu, Feb 23, 2023	8.10	8.60	7.82	7.82
1797	NASDAQ	OCX	Wed, Feb 22, 2023	8.40	8.40	8.00	8.00
1796	NASDAQ	OCX	Tue, Feb 21, 2023	8.20	8.60	7.82	7.88
1795	NASDAQ	OCX	Fri, Feb 17, 2023	8.20	8.60	7.90	8.20
1794	NASDAQ	OCX	Thu, Feb 16, 2023	9.00	9.00	7.82	8.20
1793	NASDAQ	OCX	Wed, Feb 15, 2023	8.00	9.20	7.90	8.99
1792	NASDAQ	OCX	Tue, Feb 14, 2023	9.18	9.18	8.40	8.60
1791	NASDAQ	OCX	Mon, Feb 13, 2023	7.80	9.00	7.60	9.00
1790	NASDAQ	OCX	Fri, Feb 10, 2023	8.00	8.00	7.40	7.86
1789	NASDAQ	OCX	Thu, Feb 9, 2023	8.20	8.20	7.67	7.82
1788	NASDAQ	OCX	Wed, Feb 8, 2023	8.00	8.11	7.80	8.11
1787	NASDAQ	OCX	Tue, Feb 7, 2023	7.40	8.16	7.40	8.00
1786	NASDAQ	OCX	Mon, Feb 6, 2023	8.29	8.29	7.60	8.00
1785	NASDAQ	OCX	Fri, Feb 3, 2023	7.40	8.00	7.40	7.80
1784	NASDAQ	OCX	Thu, Feb 2, 2023	7.80	8.00	7.40	7.76
1783	NASDAQ	OCX	Wed, Feb 1, 2023	8.00	8.20	7.60	7.80
1782	NASDAQ	OCX	Tue, Jan 31, 2023	7.40	8.20	7.30	7.70
1781	NASDAQ	OCX	Mon, Jan 30, 2023	8.45	8.94	7.32	7.93
1780	NASDAQ	OCX	Fri, Jan 27, 2023	8.80	9.00	8.00	8.50
1779	NASDAQ	OCX	Thu, Jan 26, 2023	8.95	9.20	8.42	8.80
1778	NASDAQ	OCX	Wed, Jan 25, 2023	9.20	9.50	8.83	9.20
1777	NASDAQ	OCX	Tue, Jan 24, 2023	8.97	9.49	8.60	9.20
1776	NASDAQ	OCX	Mon, Jan 23, 2023	9.00	9.87	8.40	9.04
1775	NASDAQ	OCX	Fri, Jan 20, 2023	9.79	9.90	8.82	9.01
1774	NASDAQ	OCX	Thu, Jan 19, 2023	9.17	9.20	8.80	9.15
1773	NASDAQ	OCX	Wed, Jan 18, 2023	8.80	9.25	8.63	8.98
1772	NASDAQ	OCX	Tue, Jan 17, 2023	9.98	9.98	8.64	9.26
1771	NASDAQ	OCX	Fri, Jan 13, 2023	9.38	10.00	9.20	9.76
1770	NASDAQ	OCX	Thu, Jan 12, 2023	8.40	9.60	8.00	9.45
1769	NASDAQ	OCX	Wed, Jan 11, 2023	8.00	8.60	7.82	8.40
1768	NASDAQ	OCX	Tue, Jan 10, 2023	7.80	8.00	7.64	7.98
1767	NASDAQ	OCX	Mon, Jan 9, 2023	7.80	8.20	7.40	7.60
1766	NASDAQ	OCX	Fri, Jan 6, 2023	7.60	7.80	7.40	7.76
1765	NASDAQ	OCX	Thu, Jan 5, 2023	7.00	7.61	6.81	7.40
1764	NASDAQ	OCX	Wed, Jan 4, 2023	6.90	7.00	6.72	6.95
1763	NASDAQ	OCX	Tue, Jan 3, 2023	6.80	7.43	6.51	6.90
1762	NASDAQ	OCX	Fri, Dec 30, 2022	6.02	7.35	5.60	6.42
1761	NASDAQ	OCX	Thu, Dec 29, 2022	6.00	7.88	5.90	6.76
1760	NASDAQ	OCX	Wed, Dec 28, 2022	6.25	6.40	6.00	6.00
1759	NASDAQ	OCX	Tue, Dec 27, 2022	7.80	8.18	6.30	6.42
1758	NASDAQ	OCX	Fri, Dec 23, 2022	5.80	8.57	5.80	7.60
1757	NASDAQ	OCX	Thu, Dec 22, 2022	5.20	6.17	5.00	5.89
1756	NASDAQ	OCX	Wed, Dec 21, 2022	5.27	5.71	5.00	5.26
1755	NASDAQ	OCX	Tue, Dec 20, 2022	5.63	6.00	4.84	5.08
1754	NASDAQ	OCX	Mon, Dec 19, 2022	7.40	7.40	5.55	5.65
1753	NASDAQ	OCX	Fri, Dec 16, 2022	8.36	9.09	6.24	6.24
1752	NASDAQ	OCX	Thu, Dec 15, 2022	7.80	8.78	7.80	8.00
1751	NASDAQ	OCX	Wed, Dec 14, 2022	8.40	8.95	8.40	8.40
1750	NASDAQ	OCX	Tue, Dec 13, 2022	8.40	8.83	7.75	8.40
1749	NASDAQ	OCX	Mon, Dec 12, 2022	8.80	8.99	8.23	8.44
1748	NASDAQ	OCX	Fri, Dec 9, 2022	9.05	9.40	9.00	9.00
1747	NASDAQ	OCX	Thu, Dec 8, 2022	9.20	9.60	8.28	9.20
1746	NASDAQ	OCX	Wed, Dec 7, 2022	9.60	9.80	8.62	9.29
1745	NASDAQ	OCX	Tue, Dec 6, 2022	9.40	9.84	9.40	9.60
1744	NASDAQ	OCX	Mon, Dec 5, 2022	9.80	9.98	9.02	9.60
1743	NASDAQ	OCX	Fri, Dec 2, 2022	9.60	10.00	9.00	9.98
1742	NASDAQ	OCX	Thu, Dec 1, 2022	9.40	9.75	9.02	9.50
1741	NASDAQ	OCX	Wed, Nov 30, 2022	9.20	9.60	9.20	9.40
1740	NASDAQ	OCX	Tue, Nov 29, 2022	9.03	9.52	9.00	9.00
1739	NASDAQ	OCX	Mon, Nov 28, 2022	9.60	9.64	9.00	9.02
1738	NASDAQ	OCX	Fri, Nov 25, 2022	9.61	9.61	9.20	9.39
1737	NASDAQ	OCX	Wed, Nov 23, 2022	9.20	9.60	8.90	9.52
1736	NASDAQ	OCX	Tue, Nov 22, 2022	8.40	9.06	8.40	9.00
1735	NASDAQ	OCX	Mon, Nov 21, 2022	8.95	8.95	8.40	8.46
1734	NASDAQ	OCX	Fri, Nov 18, 2022	8.52	8.80	8.00	8.80
1733	NASDAQ	OCX	Thu, Nov 17, 2022	7.97	8.60	7.20	8.52
1732	NASDAQ	OCX	Wed, Nov 16, 2022	8.41	8.75	7.09	7.74
1731	NASDAQ	OCX	Tue, Nov 15, 2022	8.38	8.89	7.53	8.17
1730	NASDAQ	OCX	Mon, Nov 14, 2022	9.60	9.75	8.00	8.20
1729	NASDAQ	OCX	Fri, Nov 11, 2022	13.20	13.20	9.02	9.40
1728	NASDAQ	OCX	Thu, Nov 10, 2022	12.60	12.80	11.23	12.01
1727	NASDAQ	OCX	Wed, Nov 9, 2022	12.60	12.89	11.00	12.00
1726	NASDAQ	OCX	Tue, Nov 8, 2022	13.78	13.80	12.10	12.64
1725	NASDAQ	OCX	Mon, Nov 7, 2022	13.24	13.81	12.01	13.13
1724	NASDAQ	OCX	Fri, Nov 4, 2022	13.70	13.97	12.82	13.24
1723	NASDAQ	OCX	Thu, Nov 3, 2022	13.97	13.99	13.20	13.76
1722	NASDAQ	OCX	Wed, Nov 2, 2022	13.80	14.20	13.20	13.88
1721	NASDAQ	OCX	Tue, Nov 1, 2022	14.20	14.86	13.60	14.14
1720	NASDAQ	OCX	Mon, Oct 31, 2022	13.24	14.63	13.24	13.68
1719	NASDAQ	OCX	Fri, Oct 28, 2022	13.60	14.20	13.60	13.80
1718	NASDAQ	OCX	Thu, Oct 27, 2022	15.40	15.80	13.27	13.50
1717	NASDAQ	OCX	Wed, Oct 26, 2022	15.20	15.98	15.20	15.60
1716	NASDAQ	OCX	Tue, Oct 25, 2022	15.40	15.60	15.20	15.57
1715	NASDAQ	OCX	Mon, Oct 24, 2022	15.46	15.60	15.20	15.60
1714	NASDAQ	OCX	Fri, Oct 21, 2022	15.38	15.60	15.04	15.24
1713	NASDAQ	OCX	Thu, Oct 20, 2022	15.58	15.60	14.80	15.20
1712	NASDAQ	OCX	Wed, Oct 19, 2022	15.00	15.40	14.80	15.40
1711	NASDAQ	OCX	Tue, Oct 18, 2022	15.40	15.60	14.70	15.20
1710	NASDAQ	OCX	Mon, Oct 17, 2022	15.20	15.70	14.70	15.20
1709	NASDAQ	OCX	Fri, Oct 14, 2022	15.40	15.80	14.88	15.52
1708	NASDAQ	OCX	Thu, Oct 13, 2022	15.20	16.00	15.20	15.60
1707	NASDAQ	OCX	Wed, Oct 12, 2022	14.91	15.60	14.40	15.58
1706	NASDAQ	OCX	Tue, Oct 11, 2022	15.25	15.60	15.00	15.40
1705	NASDAQ	OCX	Mon, Oct 10, 2022	14.80	15.45	14.60	15.45
1704	NASDAQ	OCX	Fri, Oct 7, 2022	14.80	14.91	14.40	14.60
1703	NASDAQ	OCX	Thu, Oct 6, 2022	14.20	15.50	14.00	14.80
1702	NASDAQ	OCX	Wed, Oct 5, 2022	14.80	15.15	14.00	14.20
1701	NASDAQ	OCX	Tue, Oct 4, 2022	14.60	15.97	14.44	14.67
1700	NASDAQ	OCX	Mon, Oct 3, 2022	14.80	15.00	14.04	14.60
1699	NASDAQ	OCX	Fri, Sep 30, 2022	14.80	15.00	14.60	14.60
1698	NASDAQ	OCX	Thu, Sep 29, 2022	15.00	15.52	14.60	14.80
1697	NASDAQ	OCX	Wed, Sep 28, 2022	15.34	15.40	15.00	15.00
1696	NASDAQ	OCX	Tue, Sep 27, 2022	15.80	15.97	15.00	15.03
1695	NASDAQ	OCX	Mon, Sep 26, 2022	15.80	16.12	15.00	15.97
1694	NASDAQ	OCX	Fri, Sep 23, 2022	15.80	16.06	15.20	16.00
1693	NASDAQ	OCX	Thu, Sep 22, 2022	16.82	16.94	15.80	15.94
1692	NASDAQ	OCX	Wed, Sep 21, 2022	17.40	17.83	16.73	17.19
1691	NASDAQ	OCX	Tue, Sep 20, 2022	16.60	18.00	16.40	17.74
1690	NASDAQ	OCX	Mon, Sep 19, 2022	18.00	18.20	16.60	17.76
1689	NASDAQ	OCX	Fri, Sep 16, 2022	17.80	18.25	17.00	17.80
1688	NASDAQ	OCX	Thu, Sep 15, 2022	17.44	18.60	17.10	18.00
1687	NASDAQ	OCX	Wed, Sep 14, 2022	17.91	18.26	17.46	18.20
1686	NASDAQ	OCX	Tue, Sep 13, 2022	17.79	18.08	16.60	17.91
1685	NASDAQ	OCX	Mon, Sep 12, 2022	18.00	18.40	17.13	17.60
1684	NASDAQ	OCX	Fri, Sep 9, 2022	16.00	19.28	15.60	17.46
1683	NASDAQ	OCX	Thu, Sep 8, 2022	15.43	16.20	15.40	15.89
1682	NASDAQ	OCX	Wed, Sep 7, 2022	15.00	15.60	15.00	15.43
1681	NASDAQ	OCX	Tue, Sep 6, 2022	15.74	16.04	15.00	15.10
1680	NASDAQ	OCX	Fri, Sep 2, 2022	15.30	16.55	15.20	15.21
1679	NASDAQ	OCX	Thu, Sep 1, 2022	15.94	15.94	15.00	15.77
1678	NASDAQ	OCX	Wed, Aug 31, 2022	16.48	17.18	15.60	15.80
1677	NASDAQ	OCX	Tue, Aug 30, 2022	17.20	22.00	13.60	16.19
1676	NASDAQ	OCX	Mon, Aug 29, 2022	17.60	18.00	17.00	17.40
1675	NASDAQ	OCX	Fri, Aug 26, 2022	18.00	18.20	17.12	17.60
1674	NASDAQ	OCX	Thu, Aug 25, 2022	17.61	18.10	17.20	18.00
1673	NASDAQ	OCX	Wed, Aug 24, 2022	17.40	18.00	17.12	17.74
1672	NASDAQ	OCX	Tue, Aug 23, 2022	17.80	18.20	17.12	17.59
1671	NASDAQ	OCX	Mon, Aug 22, 2022	18.00	18.19	17.00	17.80
1670	NASDAQ	OCX	Fri, Aug 19, 2022	18.65	19.20	18.00	18.10
1669	NASDAQ	OCX	Thu, Aug 18, 2022	19.81	19.81	18.10	18.40
1668	NASDAQ	OCX	Wed, Aug 17, 2022	18.81	19.00	17.44	17.48
1667	NASDAQ	OCX	Tue, Aug 16, 2022	19.98	20.00	18.30	18.32
1666	NASDAQ	OCX	Mon, Aug 15, 2022	19.78	20.20	17.58	19.41
1665	NASDAQ	OCX	Fri, Aug 12, 2022	19.40	20.00	18.22	18.84
1664	NASDAQ	OCX	Thu, Aug 11, 2022	19.00	20.40	19.00	19.56
1663	NASDAQ	OCX	Wed, Aug 10, 2022	17.40	19.20	17.17	19.02
1662	NASDAQ	OCX	Tue, Aug 9, 2022	18.62	19.40	17.01	17.20
1661	NASDAQ	OCX	Mon, Aug 8, 2022	20.60	20.60	18.10	18.99
1660	NASDAQ	OCX	Fri, Aug 5, 2022	20.00	20.20	19.01	19.73
1659	NASDAQ	OCX	Thu, Aug 4, 2022	17.26	19.60	16.80	19.60
1658	NASDAQ	OCX	Wed, Aug 3, 2022	17.20	17.40	16.60	17.26
1657	NASDAQ	OCX	Tue, Aug 2, 2022	16.80	17.20	16.46	17.00
1656	NASDAQ	OCX	Mon, Aug 1, 2022	16.95	17.00	16.10	16.50
1655	NASDAQ	OCX	Fri, Jul 29, 2022	16.23	17.00	16.20	16.73
1654	NASDAQ	OCX	Thu, Jul 28, 2022	17.20	17.40	16.21	16.65
1653	NASDAQ	OCX	Wed, Jul 27, 2022	16.79	17.40	16.40	16.79
1652	NASDAQ	OCX	Tue, Jul 26, 2022	16.80	17.20	16.18	16.70
1651	NASDAQ	OCX	Mon, Jul 25, 2022	17.40	17.40	16.62	16.93
1650	NASDAQ	OCX	Fri, Jul 22, 2022	17.80	18.67	17.00	17.09
1649	NASDAQ	OCX	Thu, Jul 21, 2022	17.80	18.80	17.80	17.90
1648	NASDAQ	OCX	Wed, Jul 20, 2022	18.00	18.40	17.60	17.87
1647	NASDAQ	OCX	Tue, Jul 19, 2022	18.36	18.60	17.65	17.93
1646	NASDAQ	OCX	Mon, Jul 18, 2022	18.41	20.00	17.80	17.96
1645	NASDAQ	OCX	Fri, Jul 15, 2022	18.06	18.80	17.02	18.44
1644	NASDAQ	OCX	Thu, Jul 14, 2022	17.80	18.90	17.60	17.96
1643	NASDAQ	OCX	Wed, Jul 13, 2022	17.20	18.20	17.00	18.20
1642	NASDAQ	OCX	Tue, Jul 12, 2022	17.40	18.20	16.90	17.21
1641	NASDAQ	OCX	Mon, Jul 11, 2022	18.00	18.79	17.40	17.49
1640	NASDAQ	OCX	Fri, Jul 8, 2022	17.41	18.20	17.00	18.02
1639	NASDAQ	OCX	Thu, Jul 7, 2022	18.09	18.20	17.00	17.64
1638	NASDAQ	OCX	Wed, Jul 6, 2022	17.60	18.06	16.60	17.80
1637	NASDAQ	OCX	Tue, Jul 5, 2022	17.00	18.06	16.40	17.78
1636	NASDAQ	OCX	Fri, Jul 1, 2022	18.60	18.60	17.00	17.04
1635	NASDAQ	OCX	Thu, Jun 30, 2022	17.37	18.66	17.00	17.99
1634	NASDAQ	OCX	Wed, Jun 29, 2022	17.40	17.79	16.80	17.20
1633	NASDAQ	OCX	Tue, Jun 28, 2022	18.20	18.63	16.90	17.41
1632	NASDAQ	OCX	Mon, Jun 27, 2022	20.20	20.20	17.99	18.23
1631	NASDAQ	OCX	Fri, Jun 24, 2022	20.20	22.40	20.20	20.40
1630	NASDAQ	OCX	Thu, Jun 23, 2022	19.60	20.40	16.72	20.40
1629	NASDAQ	OCX	Wed, Jun 22, 2022	18.80	20.20	18.80	19.59
1628	NASDAQ	OCX	Tue, Jun 21, 2022	19.88	20.60	18.60	18.69
1627	NASDAQ	OCX	Fri, Jun 17, 2022	20.40	21.40	19.30	19.30
1626	NASDAQ	OCX	Thu, Jun 16, 2022	19.70	21.00	19.70	20.60
1625	NASDAQ	OCX	Wed, Jun 15, 2022	22.20	22.60	20.00	20.40
1624	NASDAQ	OCX	Tue, Jun 14, 2022	22.00	22.10	21.40	21.40
1623	NASDAQ	OCX	Mon, Jun 13, 2022	22.00	23.20	22.00	22.40
1622	NASDAQ	OCX	Fri, Jun 10, 2022	25.20	25.40	23.00	23.60
1621	NASDAQ	OCX	Thu, Jun 9, 2022	24.20	26.90	24.20	25.60
1620	NASDAQ	OCX	Wed, Jun 8, 2022	23.80	25.80	23.40	24.80
1619	NASDAQ	OCX	Tue, Jun 7, 2022	21.80	24.00	21.80	23.60
1618	NASDAQ	OCX	Mon, Jun 6, 2022	22.00	22.60	21.00	21.80
1617	NASDAQ	OCX	Fri, Jun 3, 2022	20.80	22.80	20.64	22.00
1616	NASDAQ	OCX	Thu, Jun 2, 2022	20.40	21.20	20.20	21.00
1615	NASDAQ	OCX	Wed, Jun 1, 2022	21.20	22.00	19.20	19.81
1614	NASDAQ	OCX	Tue, May 31, 2022	20.60	21.80	20.20	21.60
1613	NASDAQ	OCX	Fri, May 27, 2022	20.40	22.00	19.20	20.80
1612	NASDAQ	OCX	Thu, May 26, 2022	19.80	20.80	19.40	20.40
1611	NASDAQ	OCX	Wed, May 25, 2022	19.45	19.76	19.45	19.60
1610	NASDAQ	OCX	Tue, May 24, 2022	20.60	21.00	19.40	19.69
1609	NASDAQ	OCX	Mon, May 23, 2022	22.20	22.50	21.40	21.60
1608	NASDAQ	OCX	Fri, May 20, 2022	22.80	23.00	22.00	22.20
1607	NASDAQ	OCX	Thu, May 19, 2022	23.00	23.00	22.40	22.40
1606	NASDAQ	OCX	Wed, May 18, 2022	23.00	23.60	22.80	22.80
1605	NASDAQ	OCX	Tue, May 17, 2022	23.20	23.60	22.80	23.40
1604	NASDAQ	OCX	Mon, May 16, 2022	22.60	24.00	22.60	23.20
1603	NASDAQ	OCX	Fri, May 13, 2022	22.40	22.70	21.80	22.60
1602	NASDAQ	OCX	Thu, May 12, 2022	22.20	23.40	21.80	21.80
1601	NASDAQ	OCX	Wed, May 11, 2022	22.60	23.20	22.00	22.60
1600	NASDAQ	OCX	Tue, May 10, 2022	22.00	23.40	21.80	23.20
1599	NASDAQ	OCX	Mon, May 9, 2022	22.60	22.80	21.80	22.00
1598	NASDAQ	OCX	Fri, May 6, 2022	23.40	23.53	22.80	23.00
1597	NASDAQ	OCX	Thu, May 5, 2022	23.80	25.20	23.40	23.80
1596	NASDAQ	OCX	Wed, May 4, 2022	23.20	24.40	23.00	24.20
1595	NASDAQ	OCX	Tue, May 3, 2022	23.40	24.00	23.10	23.40
1594	NASDAQ	OCX	Mon, May 2, 2022	23.20	23.60	22.80	23.40
1593	NASDAQ	OCX	Fri, Apr 29, 2022	22.60	23.20	22.60	23.20
1592	NASDAQ	OCX	Thu, Apr 28, 2022	22.60	22.80	22.40	22.60
1591	NASDAQ	OCX	Wed, Apr 27, 2022	23.00	23.20	22.60	22.60
1590	NASDAQ	OCX	Tue, Apr 26, 2022	23.00	23.39	22.80	23.00
1589	NASDAQ	OCX	Mon, Apr 25, 2022	22.80	23.80	22.40	22.60
1588	NASDAQ	OCX	Fri, Apr 22, 2022	23.60	24.80	22.80	23.00
1587	NASDAQ	OCX	Thu, Apr 21, 2022	24.40	24.93	23.40	23.60
1586	NASDAQ	OCX	Wed, Apr 20, 2022	24.60	25.00	23.90	24.00
1585	NASDAQ	OCX	Tue, Apr 19, 2022	25.60	25.60	24.20	24.40
1584	NASDAQ	OCX	Mon, Apr 18, 2022	26.80	26.80	23.90	24.10
1583	NASDAQ	OCX	Thu, Apr 14, 2022	25.60	26.99	24.00	25.20
1582	NASDAQ	OCX	Wed, Apr 13, 2022	25.40	25.80	25.20	25.40
1581	NASDAQ	OCX	Tue, Apr 12, 2022	26.60	26.80	25.20	25.40
1580	NASDAQ	OCX	Mon, Apr 11, 2022	28.00	28.00	25.40	25.40
1579	NASDAQ	OCX	Fri, Apr 8, 2022	27.00	28.39	26.60	26.60
1578	NASDAQ	OCX	Thu, Apr 7, 2022	27.80	28.20	27.00	27.60
1577	NASDAQ	OCX	Wed, Apr 6, 2022	28.80	29.20	27.80	28.00
1576	NASDAQ	OCX	Tue, Apr 5, 2022	30.60	31.67	28.60	29.00
1575	NASDAQ	OCX	Mon, Apr 4, 2022	29.80	32.00	29.40	30.60
1574	NASDAQ	OCX	Fri, Apr 1, 2022	29.80	30.80	29.00	29.60
1573	NASDAQ	OCX	Thu, Mar 31, 2022	31.40	32.00	29.20	29.80
1572	NASDAQ	OCX	Wed, Mar 30, 2022	30.40	33.60	30.40	31.40
1571	NASDAQ	OCX	Tue, Mar 29, 2022	28.60	30.60	28.20	30.20
1570	NASDAQ	OCX	Mon, Mar 28, 2022	28.00	29.20	27.10	27.60
1569	NASDAQ	OCX	Fri, Mar 25, 2022	28.00	28.60	26.60	28.00
1568	NASDAQ	OCX	Thu, Mar 24, 2022	27.40	27.80	26.80	27.80
1567	NASDAQ	OCX	Wed, Mar 23, 2022	28.00	28.00	26.80	27.40
1566	NASDAQ	OCX	Tue, Mar 22, 2022	27.80	28.80	27.80	28.20
1565	NASDAQ	OCX	Mon, Mar 21, 2022	31.60	32.00	27.60	28.20
1564	NASDAQ	OCX	Fri, Mar 18, 2022	27.60	32.00	27.00	32.00
1563	NASDAQ	OCX	Thu, Mar 17, 2022	24.00	27.40	23.40	26.80
1562	NASDAQ	OCX	Wed, Mar 16, 2022	24.00	27.00	23.20	24.00
1561	NASDAQ	OCX	Tue, Mar 15, 2022	23.60	23.60	23.00	23.00
1560	NASDAQ	OCX	Mon, Mar 14, 2022	25.20	25.40	22.80	23.00
1559	NASDAQ	OCX	Fri, Mar 11, 2022	30.00	30.00	25.20	25.80
1558	NASDAQ	OCX	Thu, Mar 10, 2022	26.00	28.20	25.60	28.00
1557	NASDAQ	OCX	Wed, Mar 9, 2022	25.20	29.40	25.00	26.00
1556	NASDAQ	OCX	Tue, Mar 8, 2022	25.60	26.20	24.40	25.00
1555	NASDAQ	OCX	Mon, Mar 7, 2022	26.00	26.40	25.20	25.20
1554	NASDAQ	OCX	Fri, Mar 4, 2022	26.60	27.23	26.00	26.20
1553	NASDAQ	OCX	Thu, Mar 3, 2022	30.00	30.20	26.60	27.00
1552	NASDAQ	OCX	Wed, Mar 2, 2022	30.40	30.40	28.80	29.60
1551	NASDAQ	OCX	Tue, Mar 1, 2022	29.20	31.00	28.00	29.00
1550	NASDAQ	OCX	Mon, Feb 28, 2022	28.40	29.60	28.20	29.20
1549	NASDAQ	OCX	Fri, Feb 25, 2022	29.20	29.40	28.00	28.60
1548	NASDAQ	OCX	Thu, Feb 24, 2022	25.00	29.20	24.80	29.00
1547	NASDAQ	OCX	Wed, Feb 23, 2022	28.60	28.60	26.20	26.40
1546	NASDAQ	OCX	Tue, Feb 22, 2022	28.20	29.00	27.30	28.00
1545	NASDAQ	OCX	Fri, Feb 18, 2022	29.40	29.80	28.00	28.40
1544	NASDAQ	OCX	Thu, Feb 17, 2022	32.00	32.30	29.60	29.80
1543	NASDAQ	OCX	Wed, Feb 16, 2022	32.60	33.00	31.60	32.00
1542	NASDAQ	OCX	Tue, Feb 15, 2022	31.20	33.20	31.20	32.60
1541	NASDAQ	OCX	Mon, Feb 14, 2022	32.40	33.12	31.00	31.00
1540	NASDAQ	OCX	Fri, Feb 11, 2022	32.80	34.60	32.00	32.40
1539	NASDAQ	OCX	Thu, Feb 10, 2022	32.80	34.10	32.00	33.20
1538	NASDAQ	OCX	Wed, Feb 9, 2022	33.80	34.80	32.90	34.00
1537	NASDAQ	OCX	Tue, Feb 8, 2022	33.20	33.90	32.00	33.40
1536	NASDAQ	OCX	Mon, Feb 7, 2022	33.80	35.00	32.50	33.40
1535	NASDAQ	OCX	Fri, Feb 4, 2022	32.00	34.60	31.40	33.80
1534	NASDAQ	OCX	Thu, Feb 3, 2022	34.20	36.20	32.00	32.00
1533	NASDAQ	OCX	Wed, Feb 2, 2022	35.80	36.40	33.82	35.00
1532	NASDAQ	OCX	Tue, Feb 1, 2022	34.40	35.30	33.40	35.00
1531	NASDAQ	OCX	Mon, Jan 31, 2022	32.00	34.20	32.00	34.00
1530	NASDAQ	OCX	Fri, Jan 28, 2022	30.20	32.40	29.60	32.40
1529	NASDAQ	OCX	Thu, Jan 27, 2022	34.00	34.18	30.40	30.40
1528	NASDAQ	OCX	Wed, Jan 26, 2022	36.40	36.70	32.17	33.60
1527	NASDAQ	OCX	Tue, Jan 25, 2022	34.60	36.20	33.58	35.20
1526	NASDAQ	OCX	Mon, Jan 24, 2022	33.40	37.60	32.40	36.00
1525	NASDAQ	OCX	Fri, Jan 21, 2022	36.60	36.80	33.40	33.70
1524	NASDAQ	OCX	Thu, Jan 20, 2022	33.87	39.00	32.50	37.20
1523	NASDAQ	OCX	Wed, Jan 19, 2022	42.60	42.60	33.00	33.20
1522	NASDAQ	OCX	Tue, Jan 18, 2022	39.40	45.20	38.40	43.80
1521	NASDAQ	OCX	Fri, Jan 14, 2022	37.85	38.20	36.00	37.80
1520	NASDAQ	OCX	Thu, Jan 13, 2022	39.40	39.80	37.20	37.40
1519	NASDAQ	OCX	Wed, Jan 12, 2022	39.00	40.82	39.00	39.00
1518	NASDAQ	OCX	Tue, Jan 11, 2022	40.60	41.30	38.80	39.00
1517	NASDAQ	OCX	Mon, Jan 10, 2022	41.00	41.00	37.20	40.60
1516	NASDAQ	OCX	Fri, Jan 7, 2022	41.60	42.78	40.20	41.20
1515	NASDAQ	OCX	Thu, Jan 6, 2022	42.20	42.20	38.80	41.20
1514	NASDAQ	OCX	Wed, Jan 5, 2022	44.20	44.20	40.40	41.20
1513	NASDAQ	OCX	Tue, Jan 4, 2022	44.80	45.28	43.60	44.00
1512	NASDAQ	OCX	Mon, Jan 3, 2022	42.90	45.20	42.90	45.00
1511	NASDAQ	OCX	Fri, Dec 31, 2021	40.80	44.40	40.60	43.40
1510	NASDAQ	OCX	Thu, Dec 30, 2021	42.00	42.70	40.30	40.80
1509	NASDAQ	OCX	Wed, Dec 29, 2021	46.00	46.00	41.00	41.80
1508	NASDAQ	OCX	Tue, Dec 28, 2021	45.00	45.83	45.00	45.00
1507	NASDAQ	OCX	Mon, Dec 27, 2021	45.60	45.80	45.00	45.40
1506	NASDAQ	OCX	Thu, Dec 23, 2021	46.60	46.60	45.00	46.00
1505	NASDAQ	OCX	Wed, Dec 22, 2021	48.00	48.60	44.60	46.80
1504	NASDAQ	OCX	Tue, Dec 21, 2021	45.20	49.00	44.02	46.20
1503	NASDAQ	OCX	Mon, Dec 20, 2021	42.80	45.80	41.40	44.80
1502	NASDAQ	OCX	Fri, Dec 17, 2021	43.60	45.00	41.60	43.20
1501	NASDAQ	OCX	Thu, Dec 16, 2021	45.80	48.00	43.40	44.00
1500	NASDAQ	OCX	Wed, Dec 15, 2021	43.00	46.40	40.80	45.80
1499	NASDAQ	OCX	Tue, Dec 14, 2021	42.80	44.38	42.20	43.00
1498	NASDAQ	OCX	Mon, Dec 13, 2021	44.20	46.40	42.10	43.80
1497	NASDAQ	OCX	Fri, Dec 10, 2021	53.20	53.38	44.00	44.80
1496	NASDAQ	OCX	Thu, Dec 9, 2021	52.80	53.60	47.60	47.80
1495	NASDAQ	OCX	Wed, Dec 8, 2021	48.40	53.40	47.40	53.00
1494	NASDAQ	OCX	Tue, Dec 7, 2021	47.40	50.00	47.30	48.00
1493	NASDAQ	OCX	Mon, Dec 6, 2021	46.00	47.40	44.00	46.40
1492	NASDAQ	OCX	Fri, Dec 3, 2021	45.80	45.80	43.80	44.20
1491	NASDAQ	OCX	Thu, Dec 2, 2021	44.80	46.00	43.10	45.80
1490	NASDAQ	OCX	Wed, Dec 1, 2021	46.20	47.40	43.20	44.00
1489	NASDAQ	OCX	Tue, Nov 30, 2021	46.00	46.80	43.40	45.00
1488	NASDAQ	OCX	Mon, Nov 29, 2021	48.80	49.80	46.20	46.40
1487	NASDAQ	OCX	Fri, Nov 26, 2021	47.80	49.00	44.80	48.20
1486	NASDAQ	OCX	Wed, Nov 24, 2021	47.00	50.10	46.00	49.80
1485	NASDAQ	OCX	Tue, Nov 23, 2021	52.20	54.00	46.80	47.80
1484	NASDAQ	OCX	Mon, Nov 22, 2021	54.20	55.00	51.40	52.20
1483	NASDAQ	OCX	Fri, Nov 19, 2021	56.20	58.65	52.60	55.20
1482	NASDAQ	OCX	Thu, Nov 18, 2021	58.40	60.20	56.00	56.60
1481	NASDAQ	OCX	Wed, Nov 17, 2021	59.60	60.20	57.00	59.00
1480	NASDAQ	OCX	Tue, Nov 16, 2021	59.80	60.60	57.20	60.00
1479	NASDAQ	OCX	Mon, Nov 15, 2021	62.20	65.20	58.40	59.80
1478	NASDAQ	OCX	Fri, Nov 12, 2021	68.60	71.20	61.20	62.40
1477	NASDAQ	OCX	Thu, Nov 11, 2021	67.20	68.40	65.60	68.00
1476	NASDAQ	OCX	Wed, Nov 10, 2021	69.00	71.60	66.10	67.00
1475	NASDAQ	OCX	Tue, Nov 9, 2021	70.00	72.20	67.40	71.60
1474	NASDAQ	OCX	Mon, Nov 8, 2021	68.00	72.92	68.00	71.00
1473	NASDAQ	OCX	Fri, Nov 5, 2021	69.20	70.20	66.20	67.40
1472	NASDAQ	OCX	Thu, Nov 4, 2021	72.40	74.00	68.40	68.40
1471	NASDAQ	OCX	Wed, Nov 3, 2021	69.80	74.60	69.00	71.80
1470	NASDAQ	OCX	Tue, Nov 2, 2021	70.60	70.60	68.60	69.80
1469	NASDAQ	OCX	Mon, Nov 1, 2021	66.20	71.40	65.60	70.60
1468	NASDAQ	OCX	Fri, Oct 29, 2021	68.20	69.00	65.20	65.60
1467	NASDAQ	OCX	Thu, Oct 28, 2021	66.00	68.80	64.40	68.00
1466	NASDAQ	OCX	Wed, Oct 27, 2021	68.40	70.40	64.20	64.60
1465	NASDAQ	OCX	Tue, Oct 26, 2021	68.40	68.80	65.20	68.00
1464	NASDAQ	OCX	Mon, Oct 25, 2021	68.00	68.80	66.90	68.00
1463	NASDAQ	OCX	Fri, Oct 22, 2021	70.60	70.60	66.90	68.20
1462	NASDAQ	OCX	Thu, Oct 21, 2021	66.80	70.78	66.71	70.40
1461	NASDAQ	OCX	Wed, Oct 20, 2021	64.40	68.40	63.40	66.80
1460	NASDAQ	OCX	Tue, Oct 19, 2021	66.60	66.85	64.20	64.60
1459	NASDAQ	OCX	Mon, Oct 18, 2021	68.20	68.60	66.00	66.00
1458	NASDAQ	OCX	Fri, Oct 15, 2021	67.00	68.70	65.20	68.00
1457	NASDAQ	OCX	Thu, Oct 14, 2021	68.60	70.22	67.80	68.60
1456	NASDAQ	OCX	Wed, Oct 13, 2021	67.60	68.60	65.90	68.00
1455	NASDAQ	OCX	Tue, Oct 12, 2021	67.00	68.00	66.80	67.40
1454	NASDAQ	OCX	Mon, Oct 11, 2021	66.00	68.00	65.20	67.00
1453	NASDAQ	OCX	Fri, Oct 8, 2021	69.60	69.60	65.40	66.00
1452	NASDAQ	OCX	Thu, Oct 7, 2021	69.00	71.00	67.20	69.40
1451	NASDAQ	OCX	Wed, Oct 6, 2021	67.40	69.00	66.90	68.60
1450	NASDAQ	OCX	Tue, Oct 5, 2021	67.80	69.80	67.00	69.00
1449	NASDAQ	OCX	Mon, Oct 4, 2021	67.80	69.40	65.20	68.40
1448	NASDAQ	OCX	Fri, Oct 1, 2021	72.40	72.40	66.40	68.80
1447	NASDAQ	OCX	Thu, Sep 30, 2021	73.60	73.60	70.60	71.20
1446	NASDAQ	OCX	Wed, Sep 29, 2021	73.00	73.20	70.00	70.60
1445	NASDAQ	OCX	Tue, Sep 28, 2021	77.80	77.80	72.00	72.20
1444	NASDAQ	OCX	Mon, Sep 27, 2021	74.60	79.60	73.40	78.20
1443	NASDAQ	OCX	Fri, Sep 24, 2021	79.60	80.00	73.80	74.00
1442	NASDAQ	OCX	Thu, Sep 23, 2021	78.80	81.30	78.40	80.00
1441	NASDAQ	OCX	Wed, Sep 22, 2021	77.80	80.00	76.20	79.00
1440	NASDAQ	OCX	Tue, Sep 21, 2021	77.80	79.80	76.60	77.40
1439	NASDAQ	OCX	Mon, Sep 20, 2021	77.40	85.60	75.80	77.00
1438	NASDAQ	OCX	Fri, Sep 17, 2021	74.40	81.60	73.20	79.40
1437	NASDAQ	OCX	Thu, Sep 16, 2021	73.00	74.60	71.00	74.40
1436	NASDAQ	OCX	Wed, Sep 15, 2021	72.60	73.00	70.00	72.60
1435	NASDAQ	OCX	Tue, Sep 14, 2021	76.00	76.00	70.40	73.00
1434	NASDAQ	OCX	Mon, Sep 13, 2021	79.60	79.80	74.80	76.00
1433	NASDAQ	OCX	Fri, Sep 10, 2021	82.00	82.81	78.00	78.60
1432	NASDAQ	OCX	Thu, Sep 9, 2021	80.20	82.73	80.20	80.60
1431	NASDAQ	OCX	Wed, Sep 8, 2021	81.00	81.80	78.00	80.60
1430	NASDAQ	OCX	Tue, Sep 7, 2021	85.00	85.93	81.40	81.60
1429	NASDAQ	OCX	Fri, Sep 3, 2021	84.54	86.80	81.80	84.00
1428	NASDAQ	OCX	Thu, Sep 2, 2021	83.20	85.80	81.60	84.80
1427	NASDAQ	OCX	Wed, Sep 1, 2021	83.20	85.00	81.60	83.20
1426	NASDAQ	OCX	Tue, Aug 31, 2021	80.60	83.80	79.60	82.00
1425	NASDAQ	OCX	Mon, Aug 30, 2021	84.40	84.80	79.80	81.00
1424	NASDAQ	OCX	Fri, Aug 27, 2021	80.60	85.40	80.60	84.00
1423	NASDAQ	OCX	Thu, Aug 26, 2021	82.60	84.60	80.00	80.20
1422	NASDAQ	OCX	Wed, Aug 25, 2021	85.66	86.00	81.40	82.00
1421	NASDAQ	OCX	Tue, Aug 24, 2021	82.60	84.40	79.00	82.60
1420	NASDAQ	OCX	Mon, Aug 23, 2021	83.81	84.80	78.40	83.40
1419	NASDAQ	OCX	Fri, Aug 20, 2021	79.80	86.10	79.45	82.80
1418	NASDAQ	OCX	Thu, Aug 19, 2021	82.40	82.40	79.20	79.80
1417	NASDAQ	OCX	Wed, Aug 18, 2021	85.40	85.40	79.80	82.40
1416	NASDAQ	OCX	Tue, Aug 17, 2021	83.80	87.60	81.20	86.60
1415	NASDAQ	OCX	Mon, Aug 16, 2021	88.20	88.40	82.20	85.00
1414	NASDAQ	OCX	Fri, Aug 13, 2021	95.38	95.80	87.78	89.60
1413	NASDAQ	OCX	Thu, Aug 12, 2021	83.40	109.60	83.20	96.00
1412	NASDAQ	OCX	Wed, Aug 11, 2021	97.87	98.00	78.80	81.40
1411	NASDAQ	OCX	Tue, Aug 10, 2021	101.80	101.80	97.60	100.00
1410	NASDAQ	OCX	Mon, Aug 9, 2021	102.40	106.20	99.40	102.00
1409	NASDAQ	OCX	Fri, Aug 6, 2021	97.40	104.40	93.20	103.60
1408	NASDAQ	OCX	Thu, Aug 5, 2021	92.80	98.70	92.80	97.20
1407	NASDAQ	OCX	Wed, Aug 4, 2021	97.00	97.80	92.20	93.00
1406	NASDAQ	OCX	Tue, Aug 3, 2021	99.50	100.60	91.00	95.80
1405	NASDAQ	OCX	Mon, Aug 2, 2021	103.40	106.60	99.40	99.80
1404	NASDAQ	OCX	Fri, Jul 30, 2021	105.20	107.60	100.40	102.80
1403	NASDAQ	OCX	Thu, Jul 29, 2021	105.40	109.60	104.80	106.80
1402	NASDAQ	OCX	Wed, Jul 28, 2021	100.80	106.50	100.60	105.40
1401	NASDAQ	OCX	Tue, Jul 27, 2021	103.80	104.40	98.00	99.80
1400	NASDAQ	OCX	Mon, Jul 26, 2021	106.60	107.80	103.00	104.00
1399	NASDAQ	OCX	Fri, Jul 23, 2021	110.00	110.00	104.60	108.00
1398	NASDAQ	OCX	Thu, Jul 22, 2021	111.00	112.20	108.60	109.40
1397	NASDAQ	OCX	Wed, Jul 21, 2021	111.80	113.78	109.00	111.40
1396	NASDAQ	OCX	Tue, Jul 20, 2021	106.00	112.40	104.40	110.80
1395	NASDAQ	OCX	Mon, Jul 19, 2021	103.00	106.80	102.00	106.20
1394	NASDAQ	OCX	Fri, Jul 16, 2021	107.94	109.00	105.60	106.00
1393	NASDAQ	OCX	Thu, Jul 15, 2021	112.00	112.40	104.20	107.40
1392	NASDAQ	OCX	Wed, Jul 14, 2021	116.20	117.00	110.00	110.80
1391	NASDAQ	OCX	Tue, Jul 13, 2021	116.00	119.00	113.40	114.60
1390	NASDAQ	OCX	Mon, Jul 12, 2021	115.00	116.40	111.80	115.20
1389	NASDAQ	OCX	Fri, Jul 9, 2021	111.80	117.00	109.40	115.00
1388	NASDAQ	OCX	Thu, Jul 8, 2021	108.60	112.67	104.20	110.60
1387	NASDAQ	OCX	Wed, Jul 7, 2021	116.20	120.00	108.00	112.00
1386	NASDAQ	OCX	Tue, Jul 6, 2021	118.80	125.00	114.40	115.00
1385	NASDAQ	OCX	Fri, Jul 2, 2021	116.40	120.00	112.60	117.80
1384	NASDAQ	OCX	Thu, Jul 1, 2021	113.80	119.00	111.20	115.60
1383	NASDAQ	OCX	Wed, Jun 30, 2021	113.10	116.33	112.20	114.80
1382	NASDAQ	OCX	Tue, Jun 29, 2021	119.60	121.81	116.20	116.80
1381	NASDAQ	OCX	Mon, Jun 28, 2021	114.00	122.80	114.00	120.00
1380	NASDAQ	OCX	Fri, Jun 25, 2021	108.40	117.00	108.40	116.20
1379	NASDAQ	OCX	Thu, Jun 24, 2021	114.40	114.40	107.20	109.20
1378	NASDAQ	OCX	Wed, Jun 23, 2021	109.00	112.50	108.40	111.40
1377	NASDAQ	OCX	Tue, Jun 22, 2021	112.20	113.20	107.60	109.80
1376	NASDAQ	OCX	Mon, Jun 21, 2021	106.80	114.60	105.37	112.20
1375	NASDAQ	OCX	Fri, Jun 18, 2021	111.20	114.40	106.40	106.80
1374	NASDAQ	OCX	Thu, Jun 17, 2021	103.00	117.60	103.00	112.60
1373	NASDAQ	OCX	Wed, Jun 16, 2021	103.80	110.80	101.80	107.60
1372	NASDAQ	OCX	Tue, Jun 15, 2021	104.40	108.00	102.00	105.00
1371	NASDAQ	OCX	Mon, Jun 14, 2021	108.40	110.00	101.40	104.20
1370	NASDAQ	OCX	Fri, Jun 11, 2021	104.40	109.80	103.94	109.00
1369	NASDAQ	OCX	Thu, Jun 10, 2021	99.00	110.00	98.22	104.40
1368	NASDAQ	OCX	Wed, Jun 9, 2021	95.20	99.60	95.00	99.00
1367	NASDAQ	OCX	Tue, Jun 8, 2021	97.20	100.00	94.80	95.20
1366	NASDAQ	OCX	Mon, Jun 7, 2021	101.20	104.40	94.60	96.00
1365	NASDAQ	OCX	Fri, Jun 4, 2021	98.80	107.60	97.67	101.20
1364	NASDAQ	OCX	Thu, Jun 3, 2021	92.40	100.20	92.00	100.20
1363	NASDAQ	OCX	Wed, Jun 2, 2021	92.20	94.00	88.60	92.80
1362	NASDAQ	OCX	Tue, Jun 1, 2021	89.50	93.40	85.60	92.00
1361	NASDAQ	OCX	Fri, May 28, 2021	88.20	91.80	87.04	88.40
1360	NASDAQ	OCX	Thu, May 27, 2021	87.40	88.72	86.40	88.40
1359	NASDAQ	OCX	Wed, May 26, 2021	86.00	88.00	84.40	87.60
1358	NASDAQ	OCX	Tue, May 25, 2021	87.60	90.00	86.20	86.80
1357	NASDAQ	OCX	Mon, May 24, 2021	93.20	93.60	86.80	87.00
1356	NASDAQ	OCX	Fri, May 21, 2021	92.60	95.00	90.40	93.20
1355	NASDAQ	OCX	Thu, May 20, 2021	93.40	97.00	90.40	94.40
1354	NASDAQ	OCX	Wed, May 19, 2021	83.20	93.00	82.20	93.00
1353	NASDAQ	OCX	Tue, May 18, 2021	82.80	91.00	81.20	86.60
1352	NASDAQ	OCX	Mon, May 17, 2021	78.00	81.40	77.00	81.20
1351	NASDAQ	OCX	Fri, May 14, 2021	77.80	81.60	76.50	77.90
1350	NASDAQ	OCX	Thu, May 13, 2021	76.00	80.80	76.00	76.50
1349	NASDAQ	OCX	Wed, May 12, 2021	79.80	82.20	74.60	75.40
1348	NASDAQ	OCX	Tue, May 11, 2021	77.40	84.60	75.00	82.40
1347	NASDAQ	OCX	Mon, May 10, 2021	86.00	87.36	79.80	79.80
1346	NASDAQ	OCX	Fri, May 7, 2021	88.40	92.60	85.00	85.60
1345	NASDAQ	OCX	Thu, May 6, 2021	86.20	89.00	82.00	88.80
1344	NASDAQ	OCX	Wed, May 5, 2021	89.60	90.00	85.20	86.20
1343	NASDAQ	OCX	Tue, May 4, 2021	93.60	94.60	88.80	89.20
1342	NASDAQ	OCX	Mon, May 3, 2021	102.60	102.60	94.40	94.40
1341	NASDAQ	OCX	Fri, Apr 30, 2021	98.20	104.80	95.80	102.80
1340	NASDAQ	OCX	Thu, Apr 29, 2021	100.80	100.80	94.60	99.40
1339	NASDAQ	OCX	Wed, Apr 28, 2021	99.00	101.80	98.60	100.20
1338	NASDAQ	OCX	Tue, Apr 27, 2021	100.20	100.80	98.20	100.00
1337	NASDAQ	OCX	Mon, Apr 26, 2021	93.60	100.80	92.80	100.00
1336	NASDAQ	OCX	Fri, Apr 23, 2021	90.40	94.60	88.60	92.80
1335	NASDAQ	OCX	Thu, Apr 22, 2021	89.00	93.60	86.00	88.60
1334	NASDAQ	OCX	Wed, Apr 21, 2021	86.60	96.00	85.40	88.80
1333	NASDAQ	OCX	Tue, Apr 20, 2021	89.00	89.80	84.60	85.20
1332	NASDAQ	OCX	Mon, Apr 19, 2021	95.00	95.37	87.10	89.00
1331	NASDAQ	OCX	Fri, Apr 16, 2021	102.00	102.00	92.60	96.00
1330	NASDAQ	OCX	Thu, Apr 15, 2021	103.20	104.20	100.20	101.80
1329	NASDAQ	OCX	Wed, Apr 14, 2021	99.20	104.40	99.20	101.80
1328	NASDAQ	OCX	Tue, Apr 13, 2021	103.40	103.79	98.00	99.20
1327	NASDAQ	OCX	Mon, Apr 12, 2021	107.80	107.80	100.80	104.20
1326	NASDAQ	OCX	Fri, Apr 9, 2021	105.00	107.20	103.10	106.30
1325	NASDAQ	OCX	Thu, Apr 8, 2021	107.00	108.40	105.00	106.80
1324	NASDAQ	OCX	Wed, Apr 7, 2021	108.40	108.40	103.00	104.40
1323	NASDAQ	OCX	Tue, Apr 6, 2021	109.20	112.20	107.60	108.80
1322	NASDAQ	OCX	Mon, Apr 5, 2021	110.20	112.80	102.50	111.00
1321	NASDAQ	OCX	Thu, Apr 1, 2021	105.20	111.80	102.80	104.80
1320	NASDAQ	OCX	Wed, Mar 31, 2021	94.60	108.18	94.60	103.80
1319	NASDAQ	OCX	Tue, Mar 30, 2021	88.20	94.80	84.40	93.40
1318	NASDAQ	OCX	Mon, Mar 29, 2021	94.20	94.40	86.20	87.80
1317	NASDAQ	OCX	Fri, Mar 26, 2021	97.40	98.60	87.60	94.80
1316	NASDAQ	OCX	Thu, Mar 25, 2021	93.00	97.80	91.20	97.40
1315	NASDAQ	OCX	Wed, Mar 24, 2021	102.00	102.80	94.80	95.00
1314	NASDAQ	OCX	Tue, Mar 23, 2021	100.40	114.80	98.80	105.40
1313	NASDAQ	OCX	Mon, Mar 22, 2021	95.40	100.80	93.00	93.80
1312	NASDAQ	OCX	Fri, Mar 19, 2021	91.60	100.00	91.00	96.10
1311	NASDAQ	OCX	Thu, Mar 18, 2021	96.20	98.40	90.00	90.60
1310	NASDAQ	OCX	Wed, Mar 17, 2021	104.60	104.60	93.40	98.60
1309	NASDAQ	OCX	Tue, Mar 16, 2021	99.60	103.80	93.20	102.60
1308	NASDAQ	OCX	Mon, Mar 15, 2021	98.60	100.60	96.00	99.40
1307	NASDAQ	OCX	Fri, Mar 12, 2021	93.00	96.60	91.80	96.00
1306	NASDAQ	OCX	Thu, Mar 11, 2021	99.60	101.55	91.40	95.00
1305	NASDAQ	OCX	Wed, Mar 10, 2021	89.40	101.00	89.20	95.60
1304	NASDAQ	OCX	Tue, Mar 9, 2021	75.20	89.30	75.20	87.60
1303	NASDAQ	OCX	Mon, Mar 8, 2021	69.80	82.80	69.80	73.40
1302	NASDAQ	OCX	Fri, Mar 5, 2021	78.20	82.00	60.20	74.40
1301	NASDAQ	OCX	Thu, Mar 4, 2021	92.00	92.26	75.40	78.00
1300	NASDAQ	OCX	Wed, Mar 3, 2021	93.20	95.60	84.80	86.60
1299	NASDAQ	OCX	Tue, Mar 2, 2021	99.40	102.60	89.40	91.00
1298	NASDAQ	OCX	Mon, Mar 1, 2021	102.60	104.80	97.40	97.60
1297	NASDAQ	OCX	Fri, Feb 26, 2021	104.80	111.80	98.40	98.40
1296	NASDAQ	OCX	Thu, Feb 25, 2021	112.00	116.00	104.60	106.80
1295	NASDAQ	OCX	Wed, Feb 24, 2021	116.00	124.20	114.35	117.20
1294	NASDAQ	OCX	Tue, Feb 23, 2021	112.00	118.48	104.60	115.80
1293	NASDAQ	OCX	Mon, Feb 22, 2021	127.80	130.00	119.20	123.80
1292	NASDAQ	OCX	Fri, Feb 19, 2021	111.00	130.00	111.00	126.80
1291	NASDAQ	OCX	Thu, Feb 18, 2021	122.00	125.83	112.21	123.80
1290	NASDAQ	OCX	Wed, Feb 17, 2021	129.80	129.80	124.00	127.40
1289	NASDAQ	OCX	Tue, Feb 16, 2021	121.40	130.60	117.00	130.00
1288	NASDAQ	OCX	Fri, Feb 12, 2021	113.80	119.40	110.20	118.40
1287	NASDAQ	OCX	Thu, Feb 11, 2021	120.20	121.00	108.00	115.00
1286	NASDAQ	OCX	Wed, Feb 10, 2021	129.00	131.40	107.00	117.00
1285	NASDAQ	OCX	Tue, Feb 9, 2021	118.20	119.20	109.20	111.20
1284	NASDAQ	OCX	Mon, Feb 8, 2021	124.20	125.00	110.20	119.60
1283	NASDAQ	OCX	Fri, Feb 5, 2021	112.60	126.00	108.40	120.00
1282	NASDAQ	OCX	Thu, Feb 4, 2021	107.60	110.20	103.80	106.20
1281	NASDAQ	OCX	Wed, Feb 3, 2021	110.00	110.20	104.20	107.00
1280	NASDAQ	OCX	Tue, Feb 2, 2021	104.20	110.20	100.80	110.00
1279	NASDAQ	OCX	Mon, Feb 1, 2021	102.00	103.40	95.20	101.80
1278	NASDAQ	OCX	Fri, Jan 29, 2021	103.80	107.60	95.00	102.40
1277	NASDAQ	OCX	Thu, Jan 28, 2021	87.40	110.20	87.00	105.60
1276	NASDAQ	OCX	Wed, Jan 27, 2021	104.20	110.20	88.80	88.80
1275	NASDAQ	OCX	Tue, Jan 26, 2021	119.20	121.00	100.20	102.00
1274	NASDAQ	OCX	Mon, Jan 25, 2021	109.40	122.60	105.10	117.00
1273	NASDAQ	OCX	Fri, Jan 22, 2021	91.00	98.20	90.40	95.20
1272	NASDAQ	OCX	Thu, Jan 21, 2021	92.00	98.40	85.60	93.80
1271	NASDAQ	OCX	Wed, Jan 20, 2021	68.00	84.60	68.00	82.40
1270	NASDAQ	OCX	Tue, Jan 19, 2021	68.60	71.40	64.40	70.40
1269	NASDAQ	OCX	Fri, Jan 15, 2021	70.80	72.40	65.90	68.40
1268	NASDAQ	OCX	Thu, Jan 14, 2021	68.40	73.60	66.60	71.40
1267	NASDAQ	OCX	Wed, Jan 13, 2021	64.40	70.20	63.20	67.80
1266	NASDAQ	OCX	Tue, Jan 12, 2021	62.80	65.00	61.20	64.40
1265	NASDAQ	OCX	Mon, Jan 11, 2021	61.80	65.00	59.00	62.20
1264	NASDAQ	OCX	Fri, Jan 8, 2021	59.80	61.00	57.60	60.00
1263	NASDAQ	OCX	Thu, Jan 7, 2021	54.40	61.00	53.00	60.00
1262	NASDAQ	OCX	Wed, Jan 6, 2021	52.40	53.60	49.00	52.00
1261	NASDAQ	OCX	Tue, Jan 5, 2021	48.60	51.70	48.00	50.60
1260	NASDAQ	OCX	Mon, Jan 4, 2021	48.00	49.10	47.20	47.80
1259	NASDAQ	OCX	Thu, Dec 31, 2020	48.80	49.40	46.50	47.80
1258	NASDAQ	OCX	Wed, Dec 30, 2020	45.20	50.00	45.20	48.60
1257	NASDAQ	OCX	Tue, Dec 29, 2020	45.60	47.60	43.40	44.40
1256	NASDAQ	OCX	Mon, Dec 28, 2020	49.00	49.00	46.00	46.00
1255	NASDAQ	OCX	Thu, Dec 24, 2020	50.00	50.07	46.80	47.00
1254	NASDAQ	OCX	Wed, Dec 23, 2020	51.00	51.00	49.00	50.60
1253	NASDAQ	OCX	Tue, Dec 22, 2020	49.20	51.00	49.00	51.00
1252	NASDAQ	OCX	Mon, Dec 21, 2020	47.80	51.00	47.20	50.60
1251	NASDAQ	OCX	Fri, Dec 18, 2020	50.80	52.00	45.80	49.20
1250	NASDAQ	OCX	Thu, Dec 17, 2020	52.00	53.60	48.00	48.80
1249	NASDAQ	OCX	Wed, Dec 16, 2020	50.40	53.80	47.00	52.60
1248	NASDAQ	OCX	Tue, Dec 15, 2020	69.00	70.20	48.20	50.60
1247	NASDAQ	OCX	Mon, Dec 14, 2020	45.00	46.20	42.40	42.40
1246	NASDAQ	OCX	Fri, Dec 11, 2020	43.40	44.80	42.00	44.80
1245	NASDAQ	OCX	Thu, Dec 10, 2020	40.20	44.00	39.60	43.40
1244	NASDAQ	OCX	Wed, Dec 9, 2020	41.60	43.60	39.80	40.20
1243	NASDAQ	OCX	Tue, Dec 8, 2020	40.00	42.40	39.80	41.40
1242	NASDAQ	OCX	Mon, Dec 7, 2020	40.00	41.00	39.00	39.60
1241	NASDAQ	OCX	Fri, Dec 4, 2020	38.40	40.90	38.40	39.60
1240	NASDAQ	OCX	Thu, Dec 3, 2020	39.20	40.20	38.53	39.00
1239	NASDAQ	OCX	Wed, Dec 2, 2020	39.20	40.80	37.80	39.20
1238	NASDAQ	OCX	Tue, Dec 1, 2020	40.60	42.80	37.40	38.60
1237	NASDAQ	OCX	Mon, Nov 30, 2020	38.20	41.00	36.20	38.60
1236	NASDAQ	OCX	Fri, Nov 27, 2020	34.60	36.00	34.60	35.80
1235	NASDAQ	OCX	Wed, Nov 25, 2020	35.40	35.60	34.20	34.60
1234	NASDAQ	OCX	Tue, Nov 24, 2020	33.40	36.00	33.40	35.00
1233	NASDAQ	OCX	Mon, Nov 23, 2020	36.80	37.20	32.80	33.40
1232	NASDAQ	OCX	Fri, Nov 20, 2020	35.20	36.80	34.40	36.60
1231	NASDAQ	OCX	Thu, Nov 19, 2020	34.80	36.12	34.80	35.80
1230	NASDAQ	OCX	Wed, Nov 18, 2020	36.20	37.60	34.60	35.00
1229	NASDAQ	OCX	Tue, Nov 17, 2020	34.20	36.00	34.20	35.80
1228	NASDAQ	OCX	Mon, Nov 16, 2020	35.20	36.00	34.20	35.80
1227	NASDAQ	OCX	Fri, Nov 13, 2020	34.00	36.00	34.00	34.80
1226	NASDAQ	OCX	Thu, Nov 12, 2020	35.00	35.80	33.60	33.60
1225	NASDAQ	OCX	Wed, Nov 11, 2020	34.40	35.00	33.10	35.00
1224	NASDAQ	OCX	Tue, Nov 10, 2020	32.80	34.20	31.20	34.00
1223	NASDAQ	OCX	Mon, Nov 9, 2020	32.60	33.40	30.10	30.40
1222	NASDAQ	OCX	Fri, Nov 6, 2020	31.60	32.00	30.60	31.60
1221	NASDAQ	OCX	Thu, Nov 5, 2020	31.00	31.60	30.00	31.60
1220	NASDAQ	OCX	Wed, Nov 4, 2020	31.40	32.40	30.40	30.60
1219	NASDAQ	OCX	Tue, Nov 3, 2020	29.60	31.40	29.20	31.00
1218	NASDAQ	OCX	Mon, Nov 2, 2020	29.80	30.79	28.20	29.40
1217	NASDAQ	OCX	Fri, Oct 30, 2020	30.60	31.80	29.20	29.60
1216	NASDAQ	OCX	Thu, Oct 29, 2020	30.60	32.00	29.40	31.80
1215	NASDAQ	OCX	Wed, Oct 28, 2020	31.60	32.20	30.40	31.40
1214	NASDAQ	OCX	Tue, Oct 27, 2020	31.00	32.80	30.40	32.40
1213	NASDAQ	OCX	Mon, Oct 26, 2020	33.20	33.40	30.20	31.00
1212	NASDAQ	OCX	Fri, Oct 23, 2020	34.00	34.20	32.20	33.20
1211	NASDAQ	OCX	Thu, Oct 22, 2020	31.60	33.80	31.00	33.80
1210	NASDAQ	OCX	Wed, Oct 21, 2020	32.60	33.26	30.00	31.80
1209	NASDAQ	OCX	Tue, Oct 20, 2020	30.00	30.60	29.60	29.80
1208	NASDAQ	OCX	Mon, Oct 19, 2020	32.00	32.00	30.00	30.20
1207	NASDAQ	OCX	Fri, Oct 16, 2020	31.60	32.18	30.60	31.40
1206	NASDAQ	OCX	Thu, Oct 15, 2020	31.60	33.00	30.80	32.80
1205	NASDAQ	OCX	Wed, Oct 14, 2020	39.20	42.80	33.00	35.00
1204	NASDAQ	OCX	Tue, Oct 13, 2020	29.00	30.40	28.80	29.20
1203	NASDAQ	OCX	Mon, Oct 12, 2020	29.80	30.45	28.40	29.60
1202	NASDAQ	OCX	Fri, Oct 9, 2020	30.40	30.80	29.20	29.80
1201	NASDAQ	OCX	Thu, Oct 8, 2020	29.40	30.80	28.98	29.80
1200	NASDAQ	OCX	Wed, Oct 7, 2020	28.00	29.40	27.60	29.20
1199	NASDAQ	OCX	Tue, Oct 6, 2020	28.80	30.00	28.00	28.00
1198	NASDAQ	OCX	Mon, Oct 5, 2020	27.40	29.20	27.40	29.20
1197	NASDAQ	OCX	Fri, Oct 2, 2020	26.60	27.80	26.40	27.60
1196	NASDAQ	OCX	Thu, Oct 1, 2020	31.00	31.20	26.80	27.60
1195	NASDAQ	OCX	Wed, Sep 30, 2020	28.00	29.00	26.40	27.80
1194	NASDAQ	OCX	Tue, Sep 29, 2020	27.60	28.80	27.00	28.60
1193	NASDAQ	OCX	Mon, Sep 28, 2020	26.40	27.80	26.20	27.40
1192	NASDAQ	OCX	Fri, Sep 25, 2020	26.60	27.00	25.60	26.20
1191	NASDAQ	OCX	Thu, Sep 24, 2020	25.00	27.00	24.00	26.80
1190	NASDAQ	OCX	Wed, Sep 23, 2020	27.20	27.20	24.40	24.80
1189	NASDAQ	OCX	Tue, Sep 22, 2020	29.00	30.20	26.00	26.80
1188	NASDAQ	OCX	Mon, Sep 21, 2020	28.00	29.40	27.20	28.80
1187	NASDAQ	OCX	Fri, Sep 18, 2020	32.00	32.80	27.00	28.00
1186	NASDAQ	OCX	Thu, Sep 17, 2020	29.80	32.80	29.20	31.00
1185	NASDAQ	OCX	Wed, Sep 16, 2020	29.60	31.60	29.20	29.20
1184	NASDAQ	OCX	Tue, Sep 15, 2020	29.80	30.39	28.20	29.00
1183	NASDAQ	OCX	Mon, Sep 14, 2020	26.80	29.77	26.40	29.20
1182	NASDAQ	OCX	Fri, Sep 11, 2020	27.20	27.80	25.20	26.20
1181	NASDAQ	OCX	Thu, Sep 10, 2020	27.00	29.50	27.00	27.20
1180	NASDAQ	OCX	Wed, Sep 9, 2020	29.00	32.20	27.00	27.00
1179	NASDAQ	OCX	Tue, Sep 8, 2020	25.20	30.60	24.80	28.40
1178	NASDAQ	OCX	Fri, Sep 4, 2020	24.40	25.71	23.60	24.80
1177	NASDAQ	OCX	Thu, Sep 3, 2020	24.80	29.00	24.00	24.60
1176	NASDAQ	OCX	Wed, Sep 2, 2020	24.00	26.20	23.60	24.80
1175	NASDAQ	OCX	Tue, Sep 1, 2020	25.20	25.44	23.00	24.00
1174	NASDAQ	OCX	Mon, Aug 31, 2020	27.00	27.20	24.80	25.00
1173	NASDAQ	OCX	Fri, Aug 28, 2020	26.80	27.00	26.00	26.40
1172	NASDAQ	OCX	Thu, Aug 27, 2020	26.60	27.60	25.60	26.40
1171	NASDAQ	OCX	Wed, Aug 26, 2020	28.40	28.91	26.60	26.60
1170	NASDAQ	OCX	Tue, Aug 25, 2020	27.80	28.80	27.60	28.00
1169	NASDAQ	OCX	Mon, Aug 24, 2020	27.40	29.20	27.00	28.00
1168	NASDAQ	OCX	Fri, Aug 21, 2020	29.00	29.20	27.20	27.40
1167	NASDAQ	OCX	Thu, Aug 20, 2020	29.80	30.20	28.60	29.00
1166	NASDAQ	OCX	Wed, Aug 19, 2020	31.40	31.60	29.40	29.80
1165	NASDAQ	OCX	Tue, Aug 18, 2020	34.00	34.00	30.60	31.00
1164	NASDAQ	OCX	Mon, Aug 17, 2020	34.80	35.00	33.20	34.20
1163	NASDAQ	OCX	Fri, Aug 14, 2020	35.40	36.00	33.40	35.00
1162	NASDAQ	OCX	Thu, Aug 13, 2020	34.20	35.40	33.69	35.20
1161	NASDAQ	OCX	Wed, Aug 12, 2020	34.40	35.00	33.40	34.20
1160	NASDAQ	OCX	Tue, Aug 11, 2020	36.00	36.00	32.40	32.40
1159	NASDAQ	OCX	Mon, Aug 10, 2020	36.80	38.00	35.60	36.00
1158	NASDAQ	OCX	Fri, Aug 7, 2020	36.60	37.60	35.40	36.40
1157	NASDAQ	OCX	Thu, Aug 6, 2020	35.60	37.60	35.20	36.60
1156	NASDAQ	OCX	Wed, Aug 5, 2020	39.40	40.60	34.40	35.60
1155	NASDAQ	OCX	Tue, Aug 4, 2020	35.00	38.80	32.80	37.80
1154	NASDAQ	OCX	Mon, Aug 3, 2020	27.00	39.00	26.00	31.80
1153	NASDAQ	OCX	Fri, Jul 31, 2020	29.20	29.20	26.80	27.00
1152	NASDAQ	OCX	Thu, Jul 30, 2020	26.20	29.60	25.00	29.20
1151	NASDAQ	OCX	Wed, Jul 29, 2020	29.00	29.40	27.20	27.40
1150	NASDAQ	OCX	Tue, Jul 28, 2020	27.20	30.20	26.60	28.60
1149	NASDAQ	OCX	Mon, Jul 27, 2020	25.80	27.80	25.80	27.60
1148	NASDAQ	OCX	Fri, Jul 24, 2020	26.20	27.00	25.40	25.80
1147	NASDAQ	OCX	Thu, Jul 23, 2020	26.60	27.40	26.00	26.00
1146	NASDAQ	OCX	Wed, Jul 22, 2020	28.20	28.40	25.60	26.60
1145	NASDAQ	OCX	Tue, Jul 21, 2020	29.40	29.60	28.20	28.40
1144	NASDAQ	OCX	Mon, Jul 20, 2020	28.80	29.20	27.00	29.20
1143	NASDAQ	OCX	Fri, Jul 17, 2020	29.00	29.60	26.00	27.80
1142	NASDAQ	OCX	Thu, Jul 16, 2020	26.00	28.60	25.60	28.40
1141	NASDAQ	OCX	Wed, Jul 15, 2020	25.60	26.00	25.00	25.60
1140	NASDAQ	OCX	Tue, Jul 14, 2020	25.20	25.40	24.40	25.40
1139	NASDAQ	OCX	Mon, Jul 13, 2020	25.80	26.20	25.00	25.20
1138	NASDAQ	OCX	Fri, Jul 10, 2020	26.20	26.80	25.60	25.80
1137	NASDAQ	OCX	Thu, Jul 9, 2020	26.00	27.40	25.60	25.80
1136	NASDAQ	OCX	Wed, Jul 8, 2020	25.60	26.00	24.00	25.60
1135	NASDAQ	OCX	Tue, Jul 7, 2020	26.60	27.60	25.00	25.00
1134	NASDAQ	OCX	Mon, Jul 6, 2020	31.80	31.80	24.40	26.60
1133	NASDAQ	OCX	Thu, Jul 2, 2020	34.00	34.00	30.40	31.00
1132	NASDAQ	OCX	Wed, Jul 1, 2020	35.20	36.00	32.00	33.60
1131	NASDAQ	OCX	Tue, Jun 30, 2020	32.00	39.40	31.00	38.20
1130	NASDAQ	OCX	Mon, Jun 29, 2020	67.40	68.40	61.80	64.60
1129	NASDAQ	OCX	Fri, Jun 26, 2020	69.80	69.80	64.60	67.40
1128	NASDAQ	OCX	Thu, Jun 25, 2020	65.80	70.20	63.60	69.00
1127	NASDAQ	OCX	Wed, Jun 24, 2020	63.20	66.80	60.80	63.20
1126	NASDAQ	OCX	Tue, Jun 23, 2020	65.00	67.20	61.20	63.20
1125	NASDAQ	OCX	Mon, Jun 22, 2020	63.40	66.20	61.00	64.40
1124	NASDAQ	OCX	Fri, Jun 19, 2020	55.60	63.20	55.40	61.40
1123	NASDAQ	OCX	Thu, Jun 18, 2020	47.40	57.40	47.40	55.00
1122	NASDAQ	OCX	Wed, Jun 17, 2020	50.60	52.00	47.20	47.60
1121	NASDAQ	OCX	Tue, Jun 16, 2020	49.60	52.20	49.60	50.80
1120	NASDAQ	OCX	Mon, Jun 15, 2020	49.60	49.60	45.60	47.60
1119	NASDAQ	OCX	Fri, Jun 12, 2020	47.40	49.60	46.00	46.60
1118	NASDAQ	OCX	Thu, Jun 11, 2020	49.00	49.40	45.00	45.80
1117	NASDAQ	OCX	Wed, Jun 10, 2020	51.80	52.80	49.40	49.80
1116	NASDAQ	OCX	Tue, Jun 9, 2020	52.00	53.00	50.80	51.40
1115	NASDAQ	OCX	Mon, Jun 8, 2020	53.00	53.00	49.40	49.80
1114	NASDAQ	OCX	Fri, Jun 5, 2020	53.20	53.60	52.00	52.40
1113	NASDAQ	OCX	Thu, Jun 4, 2020	54.00	54.20	50.80	51.80
1112	NASDAQ	OCX	Wed, Jun 3, 2020	54.20	54.40	51.40	53.00
1111	NASDAQ	OCX	Tue, Jun 2, 2020	57.20	57.99	52.30	53.00
1110	NASDAQ	OCX	Mon, Jun 1, 2020	55.20	57.00	52.60	54.60
1109	NASDAQ	OCX	Fri, May 29, 2020	51.80	56.40	51.69	55.20
1108	NASDAQ	OCX	Thu, May 28, 2020	55.40	56.00	51.80	52.60
1107	NASDAQ	OCX	Wed, May 27, 2020	54.40	55.20	52.20	54.60
1106	NASDAQ	OCX	Tue, May 26, 2020	58.00	58.00	53.00	54.00
1105	NASDAQ	OCX	Fri, May 22, 2020	50.40	58.40	46.60	55.60
1104	NASDAQ	OCX	Thu, May 21, 2020	52.00	53.40	49.60	49.80
1103	NASDAQ	OCX	Wed, May 20, 2020	56.40	58.20	49.60	51.80
1102	NASDAQ	OCX	Tue, May 19, 2020	56.40	61.40	56.00	56.80
1101	NASDAQ	OCX	Mon, May 18, 2020	59.00	60.00	56.40	57.00
1100	NASDAQ	OCX	Fri, May 15, 2020	58.40	59.00	55.68	57.60
1099	NASDAQ	OCX	Thu, May 14, 2020	59.00	59.00	53.80	58.20
1098	NASDAQ	OCX	Wed, May 13, 2020	54.20	58.00	49.40	57.40
1097	NASDAQ	OCX	Tue, May 12, 2020	59.00	60.20	53.80	54.00
1096	NASDAQ	OCX	Mon, May 11, 2020	55.60	60.40	55.40	57.80
1095	NASDAQ	OCX	Fri, May 8, 2020	53.80	56.80	50.00	56.20
1094	NASDAQ	OCX	Thu, May 7, 2020	54.00	54.00	50.20	52.60
1093	NASDAQ	OCX	Wed, May 6, 2020	52.60	54.60	50.44	51.20
1092	NASDAQ	OCX	Tue, May 5, 2020	54.80	55.60	52.60	53.20
1091	NASDAQ	OCX	Mon, May 4, 2020	51.20	54.00	49.20	53.80
1090	NASDAQ	OCX	Fri, May 1, 2020	54.20	54.80	49.40	50.60
1089	NASDAQ	OCX	Thu, Apr 30, 2020	45.80	58.60	45.80	54.00
1088	NASDAQ	OCX	Wed, Apr 29, 2020	46.80	49.60	45.80	45.80
1087	NASDAQ	OCX	Tue, Apr 28, 2020	47.20	47.20	44.20	44.80
1086	NASDAQ	OCX	Mon, Apr 27, 2020	48.40	48.40	46.00	46.60
1085	NASDAQ	OCX	Fri, Apr 24, 2020	45.20	48.20	45.20	47.80
1084	NASDAQ	OCX	Thu, Apr 23, 2020	49.60	49.60	44.80	45.40
1083	NASDAQ	OCX	Wed, Apr 22, 2020	45.40	46.80	43.60	46.80
1082	NASDAQ	OCX	Tue, Apr 21, 2020	42.60	45.60	41.90	45.00
1081	NASDAQ	OCX	Mon, Apr 20, 2020	43.60	45.80	42.00	44.00
1080	NASDAQ	OCX	Fri, Apr 17, 2020	45.80	46.40	42.00	44.00
1079	NASDAQ	OCX	Thu, Apr 16, 2020	41.80	47.00	39.40	45.40
1078	NASDAQ	OCX	Wed, Apr 15, 2020	44.60	46.20	41.60	41.80
1077	NASDAQ	OCX	Tue, Apr 14, 2020	45.80	49.00	45.00	46.40
1076	NASDAQ	OCX	Mon, Apr 13, 2020	48.80	49.60	44.00	44.60
1075	NASDAQ	OCX	Thu, Apr 9, 2020	48.80	49.40	47.50	48.80
1074	NASDAQ	OCX	Wed, Apr 8, 2020	45.00	47.80	45.00	47.80
1073	NASDAQ	OCX	Tue, Apr 7, 2020	48.60	48.60	42.40	43.60
1072	NASDAQ	OCX	Mon, Apr 6, 2020	44.40	47.80	44.40	47.40
1071	NASDAQ	OCX	Fri, Apr 3, 2020	47.60	47.60	42.20	43.60
1070	NASDAQ	OCX	Thu, Apr 2, 2020	43.40	47.80	42.40	47.00
1069	NASDAQ	OCX	Wed, Apr 1, 2020	47.80	48.20	42.00	42.00
1068	NASDAQ	OCX	Tue, Mar 31, 2020	47.40	49.40	43.20	49.00
1067	NASDAQ	OCX	Mon, Mar 30, 2020	41.20	47.40	41.20	47.40
1066	NASDAQ	OCX	Fri, Mar 27, 2020	41.00	43.80	39.00	41.20
1065	NASDAQ	OCX	Thu, Mar 26, 2020	39.00	42.40	36.20	42.40
1064	NASDAQ	OCX	Wed, Mar 25, 2020	40.40	41.80	39.40	39.80
1063	NASDAQ	OCX	Tue, Mar 24, 2020	41.00	41.40	38.80	40.20
1062	NASDAQ	OCX	Mon, Mar 23, 2020	38.00	40.60	35.00	38.60
1061	NASDAQ	OCX	Fri, Mar 20, 2020	39.00	41.20	36.20	39.40
1060	NASDAQ	OCX	Thu, Mar 19, 2020	36.60	39.80	34.00	39.80
1059	NASDAQ	OCX	Wed, Mar 18, 2020	35.40	39.00	34.20	35.20
1058	NASDAQ	OCX	Tue, Mar 17, 2020	38.00	39.00	35.00	38.60
1057	NASDAQ	OCX	Mon, Mar 16, 2020	35.40	40.40	35.00	37.20
1056	NASDAQ	OCX	Fri, Mar 13, 2020	37.80	42.00	35.00	41.80
1055	NASDAQ	OCX	Thu, Mar 12, 2020	38.40	41.00	33.90	35.60
1054	NASDAQ	OCX	Wed, Mar 11, 2020	45.60	46.10	38.00	42.80
1053	NASDAQ	OCX	Tue, Mar 10, 2020	46.00	46.80	41.90	45.80
1052	NASDAQ	OCX	Mon, Mar 9, 2020	44.20	46.80	40.85	44.80
1051	NASDAQ	OCX	Fri, Mar 6, 2020	45.20	50.60	44.40	45.80
1050	NASDAQ	OCX	Thu, Mar 5, 2020	46.80	47.21	44.40	45.40
1049	NASDAQ	OCX	Wed, Mar 4, 2020	45.00	49.00	45.00	47.40
1048	NASDAQ	OCX	Tue, Mar 3, 2020	44.80	47.60	43.00	43.60
1047	NASDAQ	OCX	Mon, Mar 2, 2020	43.40	45.40	42.60	45.20
1046	NASDAQ	OCX	Fri, Feb 28, 2020	44.60	45.60	42.40	43.00
1045	NASDAQ	OCX	Thu, Feb 27, 2020	49.00	49.55	45.20	45.20
1044	NASDAQ	OCX	Wed, Feb 26, 2020	49.40	52.99	48.60	50.40
1043	NASDAQ	OCX	Tue, Feb 25, 2020	52.80	53.40	49.00	51.60
1042	NASDAQ	OCX	Mon, Feb 24, 2020	54.80	54.80	52.00	52.60
1041	NASDAQ	OCX	Fri, Feb 21, 2020	58.60	61.80	56.00	57.00
1040	NASDAQ	OCX	Thu, Feb 20, 2020	52.60	57.80	51.71	57.00
1039	NASDAQ	OCX	Wed, Feb 19, 2020	52.20	53.40	50.80	52.40
1038	NASDAQ	OCX	Tue, Feb 18, 2020	50.40	52.05	50.20	52.00
1037	NASDAQ	OCX	Fri, Feb 14, 2020	49.80	52.00	48.40	50.20
1036	NASDAQ	OCX	Thu, Feb 13, 2020	49.00	51.20	47.40	48.80
1035	NASDAQ	OCX	Wed, Feb 12, 2020	50.40	51.40	48.80	49.00
1034	NASDAQ	OCX	Tue, Feb 11, 2020	52.80	53.20	50.00	50.00
1033	NASDAQ	OCX	Mon, Feb 10, 2020	52.00	53.00	50.80	52.60
1032	NASDAQ	OCX	Fri, Feb 7, 2020	53.20	53.78	51.82	52.00
1031	NASDAQ	OCX	Thu, Feb 6, 2020	53.60	54.80	51.80	53.40
1030	NASDAQ	OCX	Wed, Feb 5, 2020	54.80	55.00	51.60	52.60
1029	NASDAQ	OCX	Tue, Feb 4, 2020	51.40	54.40	50.40	53.20
1028	NASDAQ	OCX	Mon, Feb 3, 2020	52.20	53.20	49.60	51.20
1027	NASDAQ	OCX	Fri, Jan 31, 2020	53.00	53.91	49.80	52.20
1026	NASDAQ	OCX	Thu, Jan 30, 2020	54.40	54.40	52.00	53.40
1025	NASDAQ	OCX	Wed, Jan 29, 2020	54.60	55.00	53.40	54.40
1024	NASDAQ	OCX	Tue, Jan 28, 2020	55.00	55.00	52.00	54.40
1023	NASDAQ	OCX	Mon, Jan 27, 2020	56.00	56.00	53.20	53.80
1022	NASDAQ	OCX	Fri, Jan 24, 2020	60.00	60.00	54.20	55.80
1021	NASDAQ	OCX	Thu, Jan 23, 2020	56.60	59.20	54.00	58.60
1020	NASDAQ	OCX	Wed, Jan 22, 2020	55.20	58.00	51.60	55.20
1019	NASDAQ	OCX	Tue, Jan 21, 2020	60.80	61.10	54.40	55.20
1018	NASDAQ	OCX	Fri, Jan 17, 2020	60.00	61.60	58.60	60.40
1017	NASDAQ	OCX	Thu, Jan 16, 2020	58.00	61.80	57.80	59.60
1016	NASDAQ	OCX	Wed, Jan 15, 2020	58.60	60.60	55.80	57.60
1015	NASDAQ	OCX	Tue, Jan 14, 2020	56.60	60.30	55.00	57.80
1014	NASDAQ	OCX	Mon, Jan 13, 2020	58.00	61.00	54.60	56.40
1013	NASDAQ	OCX	Fri, Jan 10, 2020	50.80	53.80	50.36	53.00
1012	NASDAQ	OCX	Thu, Jan 9, 2020	51.80	55.00	49.40	49.80
1011	NASDAQ	OCX	Wed, Jan 8, 2020	58.60	58.60	51.00	51.80
1010	NASDAQ	OCX	Tue, Jan 7, 2020	52.40	58.00	50.77	56.40
1009	NASDAQ	OCX	Mon, Jan 6, 2020	49.00	50.02	48.00	49.60
1008	NASDAQ	OCX	Fri, Jan 3, 2020	45.00	49.60	43.20	48.20
1007	NASDAQ	OCX	Thu, Jan 2, 2020	46.80	46.80	43.60	44.60
1006	NASDAQ	OCX	Tue, Dec 31, 2019	43.00	45.20	42.00	45.00
1005	NASDAQ	OCX	Mon, Dec 30, 2019	42.00	43.00	40.80	42.60
1004	NASDAQ	OCX	Fri, Dec 27, 2019	42.40	42.40	41.40	42.40
1003	NASDAQ	OCX	Thu, Dec 26, 2019	43.80	43.80	42.40	42.80
1002	NASDAQ	OCX	Tue, Dec 24, 2019	43.00	43.60	42.00	42.80
1001	NASDAQ	OCX	Mon, Dec 23, 2019	40.20	43.20	40.02	42.60
1000	NASDAQ	OCX	Fri, Dec 20, 2019	42.80	44.00	40.60	40.80
999	NASDAQ	OCX	Thu, Dec 19, 2019	40.00	47.20	40.00	45.40
998	NASDAQ	OCX	Wed, Dec 18, 2019	38.40	41.60	38.40	40.00
997	NASDAQ	OCX	Tue, Dec 17, 2019	40.20	40.78	36.40	39.20
996	NASDAQ	OCX	Mon, Dec 16, 2019	44.40	45.40	40.00	40.20
995	NASDAQ	OCX	Fri, Dec 13, 2019	42.60	45.00	41.80	44.20
994	NASDAQ	OCX	Thu, Dec 12, 2019	39.20	42.77	39.01	41.00
993	NASDAQ	OCX	Wed, Dec 11, 2019	40.00	40.00	37.80	39.00
992	NASDAQ	OCX	Tue, Dec 10, 2019	36.40	39.80	36.00	39.60
991	NASDAQ	OCX	Mon, Dec 9, 2019	35.80	37.80	35.78	35.80
990	NASDAQ	OCX	Fri, Dec 6, 2019	35.40	36.40	34.00	35.60
989	NASDAQ	OCX	Thu, Dec 5, 2019	34.80	36.20	34.80	34.80
988	NASDAQ	OCX	Wed, Dec 4, 2019	35.60	37.20	34.60	34.80
987	NASDAQ	OCX	Tue, Dec 3, 2019	36.00	37.40	34.80	35.00
986	NASDAQ	OCX	Mon, Dec 2, 2019	35.20	36.60	33.80	36.00
985	NASDAQ	OCX	Fri, Nov 29, 2019	35.00	35.80	34.58	35.20
984	NASDAQ	OCX	Wed, Nov 27, 2019	34.60	36.00	34.60	34.80
983	NASDAQ	OCX	Tue, Nov 26, 2019	34.20	36.00	34.20	34.60
982	NASDAQ	OCX	Mon, Nov 25, 2019	36.20	37.40	33.20	34.40
981	NASDAQ	OCX	Fri, Nov 22, 2019	34.40	36.60	34.00	35.80
980	NASDAQ	OCX	Thu, Nov 21, 2019	33.40	34.60	33.20	34.40
979	NASDAQ	OCX	Wed, Nov 20, 2019	34.00	34.60	33.00	33.00
978	NASDAQ	OCX	Tue, Nov 19, 2019	34.20	34.99	33.00	33.20
977	NASDAQ	OCX	Mon, Nov 18, 2019	33.80	34.80	33.00	34.00
976	NASDAQ	OCX	Fri, Nov 15, 2019	33.00	34.40	32.66	33.20
975	NASDAQ	OCX	Thu, Nov 14, 2019	32.40	34.80	31.60	32.20
974	NASDAQ	OCX	Wed, Nov 13, 2019	34.00	34.80	32.40	32.40
973	NASDAQ	OCX	Tue, Nov 12, 2019	34.40	35.60	33.80	34.00
972	NASDAQ	OCX	Mon, Nov 11, 2019	35.80	35.80	32.60	32.80
971	NASDAQ	OCX	Fri, Nov 8, 2019	34.80	36.00	33.20	33.40
970	NASDAQ	OCX	Thu, Nov 7, 2019	35.80	36.80	33.60	35.00
969	NASDAQ	OCX	Wed, Nov 6, 2019	36.40	37.40	35.00	35.20
968	NASDAQ	OCX	Tue, Nov 5, 2019	37.00	37.40	35.40	36.00
967	NASDAQ	OCX	Mon, Nov 4, 2019	37.40	38.20	35.00	37.20
966	NASDAQ	OCX	Fri, Nov 1, 2019	34.00	38.00	33.40	36.60
965	NASDAQ	OCX	Thu, Oct 31, 2019	31.40	34.60	30.60	34.00
964	NASDAQ	OCX	Wed, Oct 30, 2019	31.40	31.80	30.20	31.80
963	NASDAQ	OCX	Tue, Oct 29, 2019	31.80	32.80	31.20	31.40
962	NASDAQ	OCX	Mon, Oct 28, 2019	30.20	32.00	30.20	31.40
961	NASDAQ	OCX	Fri, Oct 25, 2019	31.00	31.80	30.00	30.20
960	NASDAQ	OCX	Thu, Oct 24, 2019	32.20	32.89	31.00	31.20
959	NASDAQ	OCX	Wed, Oct 23, 2019	32.80	33.60	31.80	32.00
958	NASDAQ	OCX	Tue, Oct 22, 2019	33.00	34.40	32.00	32.80
957	NASDAQ	OCX	Mon, Oct 21, 2019	34.60	34.81	33.00	33.00
956	NASDAQ	OCX	Fri, Oct 18, 2019	33.40	34.60	33.40	33.80
955	NASDAQ	OCX	Thu, Oct 17, 2019	34.40	34.60	33.28	34.00
954	NASDAQ	OCX	Wed, Oct 16, 2019	33.00	34.80	32.20	33.80
953	NASDAQ	OCX	Tue, Oct 15, 2019	34.40	35.22	33.20	34.00
952	NASDAQ	OCX	Mon, Oct 14, 2019	33.60	34.40	33.00	33.60
951	NASDAQ	OCX	Fri, Oct 11, 2019	35.20	37.40	33.77	34.00
950	NASDAQ	OCX	Thu, Oct 10, 2019	36.40	37.40	33.80	34.20
949	NASDAQ	OCX	Wed, Oct 9, 2019	36.25	36.60	34.60	35.80
948	NASDAQ	OCX	Tue, Oct 8, 2019	35.40	36.80	34.40	36.20
947	NASDAQ	OCX	Mon, Oct 7, 2019	36.80	37.00	34.80	35.60
946	NASDAQ	OCX	Fri, Oct 4, 2019	35.20	37.42	35.20	36.80
945	NASDAQ	OCX	Thu, Oct 3, 2019	38.40	38.40	34.20	35.20
944	NASDAQ	OCX	Wed, Oct 2, 2019	38.80	40.79	37.80	37.80
943	NASDAQ	OCX	Tue, Oct 1, 2019	42.20	42.40	38.40	39.40
942	NASDAQ	OCX	Mon, Sep 30, 2019	38.60	42.00	37.80	42.00
941	NASDAQ	OCX	Fri, Sep 27, 2019	39.00	40.00	37.60	38.60
940	NASDAQ	OCX	Thu, Sep 26, 2019	40.60	40.95	38.20	38.80
939	NASDAQ	OCX	Wed, Sep 25, 2019	41.00	41.80	39.40	41.00
938	NASDAQ	OCX	Tue, Sep 24, 2019	43.20	43.40	40.20	40.60
937	NASDAQ	OCX	Mon, Sep 23, 2019	44.40	44.40	42.20	43.60
936	NASDAQ	OCX	Fri, Sep 20, 2019	44.20	44.60	42.00	44.40
935	NASDAQ	OCX	Thu, Sep 19, 2019	45.40	46.60	43.40	44.00
934	NASDAQ	OCX	Wed, Sep 18, 2019	42.40	46.00	40.60	44.40
933	NASDAQ	OCX	Tue, Sep 17, 2019	42.20	44.20	40.20	42.80
932	NASDAQ	OCX	Mon, Sep 16, 2019	40.20	42.86	38.40	40.40
931	NASDAQ	OCX	Fri, Sep 13, 2019	39.60	41.00	37.60	39.00
930	NASDAQ	OCX	Thu, Sep 12, 2019	36.00	43.40	35.60	39.00
929	NASDAQ	OCX	Wed, Sep 11, 2019	33.80	35.80	30.90	35.20
928	NASDAQ	OCX	Tue, Sep 10, 2019	32.00	34.80	30.00	33.20
927	NASDAQ	OCX	Mon, Sep 9, 2019	33.00	33.40	31.00	31.80
926	NASDAQ	OCX	Fri, Sep 6, 2019	34.00	34.60	32.80	33.00
925	NASDAQ	OCX	Thu, Sep 5, 2019	38.40	40.00	34.00	34.60
924	NASDAQ	OCX	Wed, Sep 4, 2019	37.60	39.60	36.80	37.20
923	NASDAQ	OCX	Tue, Sep 3, 2019	39.00	41.90	36.20	36.60
922	NASDAQ	OCX	Fri, Aug 30, 2019	39.80	40.10	37.80	39.60
921	NASDAQ	OCX	Thu, Aug 29, 2019	38.60	40.20	38.20	39.80
920	NASDAQ	OCX	Wed, Aug 28, 2019	35.28	39.20	35.00	38.60
919	NASDAQ	OCX	Tue, Aug 27, 2019	37.80	39.00	35.20	36.00
918	NASDAQ	OCX	Mon, Aug 26, 2019	37.80	38.20	36.90	37.80
917	NASDAQ	OCX	Fri, Aug 23, 2019	38.00	38.20	35.20	37.20
916	NASDAQ	OCX	Thu, Aug 22, 2019	39.00	39.40	37.60	38.20
915	NASDAQ	OCX	Wed, Aug 21, 2019	40.60	41.00	38.20	39.00
914	NASDAQ	OCX	Tue, Aug 20, 2019	39.40	41.00	38.19	40.60
913	NASDAQ	OCX	Mon, Aug 19, 2019	40.80	42.00	38.20	39.40
912	NASDAQ	OCX	Fri, Aug 16, 2019	39.40	42.40	38.60	40.60
911	NASDAQ	OCX	Thu, Aug 15, 2019	40.20	42.40	35.18	38.80
910	NASDAQ	OCX	Wed, Aug 14, 2019	45.40	47.40	41.00	41.80
909	NASDAQ	OCX	Tue, Aug 13, 2019	40.40	45.80	39.00	45.40
908	NASDAQ	OCX	Mon, Aug 12, 2019	36.20	40.60	34.20	40.20
907	NASDAQ	OCX	Fri, Aug 9, 2019	35.20	37.20	33.20	36.00
906	NASDAQ	OCX	Thu, Aug 8, 2019	35.20	38.20	35.20	36.20
905	NASDAQ	OCX	Wed, Aug 7, 2019	34.80	36.40	33.80	34.80
904	NASDAQ	OCX	Tue, Aug 6, 2019	35.40	36.40	32.80	35.00
903	NASDAQ	OCX	Mon, Aug 5, 2019	33.40	37.00	32.20	35.00
902	NASDAQ	OCX	Fri, Aug 2, 2019	33.00	34.53	31.40	33.40
901	NASDAQ	OCX	Thu, Aug 1, 2019	35.60	35.80	32.80	32.80
900	NASDAQ	OCX	Wed, Jul 31, 2019	37.40	37.41	35.40	35.40
899	NASDAQ	OCX	Tue, Jul 30, 2019	38.20	39.00	37.00	37.00
898	NASDAQ	OCX	Mon, Jul 29, 2019	38.80	39.40	37.00	38.20
897	NASDAQ	OCX	Fri, Jul 26, 2019	38.60	40.20	38.00	38.60
896	NASDAQ	OCX	Thu, Jul 25, 2019	40.00	40.49	37.20	38.00
895	NASDAQ	OCX	Wed, Jul 24, 2019	37.60	40.60	35.40	39.60
894	NASDAQ	OCX	Tue, Jul 23, 2019	39.60	39.60	37.80	37.80
893	NASDAQ	OCX	Mon, Jul 22, 2019	41.20	42.99	39.60	39.80
892	NASDAQ	OCX	Fri, Jul 19, 2019	41.20	42.40	41.00	41.20
891	NASDAQ	OCX	Thu, Jul 18, 2019	42.60	43.00	41.00	41.40
890	NASDAQ	OCX	Wed, Jul 17, 2019	42.00	43.80	40.80	42.40
889	NASDAQ	OCX	Tue, Jul 16, 2019	43.80	43.80	41.00	41.60
888	NASDAQ	OCX	Mon, Jul 15, 2019	41.00	44.80	41.00	43.80
887	NASDAQ	OCX	Fri, Jul 12, 2019	41.20	42.60	40.20	40.80
886	NASDAQ	OCX	Thu, Jul 11, 2019	44.00	44.00	40.20	40.80
885	NASDAQ	OCX	Wed, Jul 10, 2019	40.60	44.40	40.00	43.80
884	NASDAQ	OCX	Tue, Jul 9, 2019	44.20	44.60	39.80	40.60
883	NASDAQ	OCX	Mon, Jul 8, 2019	43.00	44.80	41.00	44.60
882	NASDAQ	OCX	Fri, Jul 5, 2019	41.00	43.80	39.00	42.60
881	NASDAQ	OCX	Wed, Jul 3, 2019	41.00	42.80	39.60	41.00
880	NASDAQ	OCX	Tue, Jul 2, 2019	44.60	44.60	37.60	39.60
879	NASDAQ	OCX	Mon, Jul 1, 2019	51.00	52.60	49.00	50.20
878	NASDAQ	OCX	Fri, Jun 28, 2019	51.00	54.60	48.00	49.80
877	NASDAQ	OCX	Thu, Jun 27, 2019	50.00	53.80	48.00	50.00
876	NASDAQ	OCX	Wed, Jun 26, 2019	66.20	69.80	47.20	50.40
875	NASDAQ	OCX	Tue, Jun 25, 2019	77.60	81.00	77.60	79.80
874	NASDAQ	OCX	Mon, Jun 24, 2019	83.40	83.90	77.00	77.60
873	NASDAQ	OCX	Fri, Jun 21, 2019	72.20	86.60	70.60	86.20
872	NASDAQ	OCX	Thu, Jun 20, 2019	75.20	76.00	71.60	72.20
871	NASDAQ	OCX	Wed, Jun 19, 2019	74.60	77.77	73.00	74.80
870	NASDAQ	OCX	Tue, Jun 18, 2019	80.20	81.41	73.00	74.20
869	NASDAQ	OCX	Mon, Jun 17, 2019	73.40	81.80	70.20	81.80
868	NASDAQ	OCX	Fri, Jun 14, 2019	76.20	77.03	71.00	73.60
867	NASDAQ	OCX	Thu, Jun 13, 2019	76.20	77.60	72.60	75.60
866	NASDAQ	OCX	Wed, Jun 12, 2019	68.20	76.60	67.00	75.40
865	NASDAQ	OCX	Tue, Jun 11, 2019	78.20	78.80	68.00	70.00
864	NASDAQ	OCX	Mon, Jun 10, 2019	83.80	83.80	75.80	78.40
863	NASDAQ	OCX	Fri, Jun 7, 2019	76.40	82.80	75.40	81.80
862	NASDAQ	OCX	Thu, Jun 6, 2019	79.80	79.80	70.00	74.60
861	NASDAQ	OCX	Wed, Jun 5, 2019	73.00	83.60	73.00	81.40
860	NASDAQ	OCX	Tue, Jun 4, 2019	73.20	76.80	71.80	73.20
859	NASDAQ	OCX	Mon, Jun 3, 2019	77.00	78.90	71.20	73.20
858	NASDAQ	OCX	Fri, May 31, 2019	81.20	82.20	76.00	78.60
857	NASDAQ	OCX	Thu, May 30, 2019	83.60	86.40	80.40	81.40
856	NASDAQ	OCX	Wed, May 29, 2019	86.00	89.87	82.80	84.20
855	NASDAQ	OCX	Tue, May 28, 2019	89.20	92.90	88.00	88.20
854	NASDAQ	OCX	Fri, May 24, 2019	95.40	97.80	89.00	89.60
853	NASDAQ	OCX	Thu, May 23, 2019	97.80	97.95	89.31	95.80
852	NASDAQ	OCX	Wed, May 22, 2019	100.60	102.00	97.60	98.80
851	NASDAQ	OCX	Tue, May 21, 2019	102.60	103.20	97.00	101.00
850	NASDAQ	OCX	Mon, May 20, 2019	108.20	111.20	101.00	103.20
849	NASDAQ	OCX	Fri, May 17, 2019	100.40	112.00	98.20	109.00
848	NASDAQ	OCX	Thu, May 16, 2019	102.20	102.20	96.00	101.60
847	NASDAQ	OCX	Wed, May 15, 2019	87.80	102.20	80.00	100.80
846	NASDAQ	OCX	Tue, May 14, 2019	84.80	89.00	82.60	85.60
845	NASDAQ	OCX	Mon, May 13, 2019	84.80	85.60	81.40	84.20
844	NASDAQ	OCX	Fri, May 10, 2019	83.60	89.20	81.80	87.80
843	NASDAQ	OCX	Thu, May 9, 2019	88.00	89.80	83.00	83.20
842	NASDAQ	OCX	Wed, May 8, 2019	89.00	90.20	86.80	89.60
841	NASDAQ	OCX	Tue, May 7, 2019	89.80	90.00	86.60	89.20
840	NASDAQ	OCX	Mon, May 6, 2019	85.00	90.00	83.40	89.00
839	NASDAQ	OCX	Fri, May 3, 2019	80.80	87.80	78.56	87.20
838	NASDAQ	OCX	Thu, May 2, 2019	81.60	82.20	77.00	80.80
837	NASDAQ	OCX	Wed, May 1, 2019	86.00	87.20	82.40	82.60
836	NASDAQ	OCX	Tue, Apr 30, 2019	89.00	90.00	82.60	86.00
835	NASDAQ	OCX	Mon, Apr 29, 2019	86.40	89.20	86.00	89.20
834	NASDAQ	OCX	Fri, Apr 26, 2019	86.00	87.00	85.00	86.60
833	NASDAQ	OCX	Thu, Apr 25, 2019	88.60	89.00	85.00	86.00
832	NASDAQ	OCX	Wed, Apr 24, 2019	88.40	89.60	86.30	88.20
831	NASDAQ	OCX	Tue, Apr 23, 2019	83.80	89.40	82.00	88.60
830	NASDAQ	OCX	Mon, Apr 22, 2019	82.00	84.00	81.10	83.40
829	NASDAQ	OCX	Thu, Apr 18, 2019	83.80	84.80	78.80	83.00
828	NASDAQ	OCX	Wed, Apr 17, 2019	85.80	85.80	81.20	82.40
827	NASDAQ	OCX	Tue, Apr 16, 2019	84.00	88.20	83.13	86.00
826	NASDAQ	OCX	Mon, Apr 15, 2019	85.60	87.40	83.00	84.40
825	NASDAQ	OCX	Fri, Apr 12, 2019	90.00	91.55	84.00	87.60
824	NASDAQ	OCX	Thu, Apr 11, 2019	90.00	91.60	87.00	89.80
823	NASDAQ	OCX	Wed, Apr 10, 2019	89.80	91.60	83.00	90.00
822	NASDAQ	OCX	Tue, Apr 9, 2019	82.80	91.00	81.00	88.80
821	NASDAQ	OCX	Mon, Apr 8, 2019	79.80	84.80	79.00	83.60
820	NASDAQ	OCX	Fri, Apr 5, 2019	80.40	81.80	78.80	78.80
819	NASDAQ	OCX	Thu, Apr 4, 2019	82.20	82.20	78.60	79.40
818	NASDAQ	OCX	Wed, Apr 3, 2019	82.60	84.00	81.20	82.20
817	NASDAQ	OCX	Tue, Apr 2, 2019	77.00	84.55	75.60	83.00
816	NASDAQ	OCX	Mon, Apr 1, 2019	80.20	86.20	79.00	85.00
815	NASDAQ	OCX	Fri, Mar 29, 2019	79.00	81.20	76.11	79.00
814	NASDAQ	OCX	Thu, Mar 28, 2019	75.00	82.80	73.40	78.80
813	NASDAQ	OCX	Wed, Mar 27, 2019	72.60	76.00	71.60	74.80
812	NASDAQ	OCX	Tue, Mar 26, 2019	71.00	76.20	70.40	72.60
811	NASDAQ	OCX	Mon, Mar 25, 2019	73.60	76.00	69.20	70.40
810	NASDAQ	OCX	Fri, Mar 22, 2019	72.80	78.68	72.80	73.80
809	NASDAQ	OCX	Thu, Mar 21, 2019	73.20	75.80	72.20	72.60
808	NASDAQ	OCX	Wed, Mar 20, 2019	72.60	76.00	72.00	74.20
807	NASDAQ	OCX	Tue, Mar 19, 2019	71.80	73.40	70.00	72.80
806	NASDAQ	OCX	Mon, Mar 18, 2019	75.80	75.80	72.00	72.00
805	NASDAQ	OCX	Fri, Mar 15, 2019	71.20	76.80	70.00	75.00
804	NASDAQ	OCX	Thu, Mar 14, 2019	75.60	80.60	70.40	70.40
803	NASDAQ	OCX	Wed, Mar 13, 2019	70.60	82.00	68.00	76.20
802	NASDAQ	OCX	Tue, Mar 12, 2019	70.60	71.60	67.80	70.20
801	NASDAQ	OCX	Mon, Mar 11, 2019	67.00	72.20	65.40	70.20
800	NASDAQ	OCX	Fri, Mar 8, 2019	70.80	71.60	67.00	67.80
799	NASDAQ	OCX	Thu, Mar 7, 2019	66.00	73.40	65.60	71.00
798	NASDAQ	OCX	Wed, Mar 6, 2019	65.20	68.00	64.48	66.20
797	NASDAQ	OCX	Tue, Mar 5, 2019	65.20	66.80	64.20	65.00
796	NASDAQ	OCX	Mon, Mar 4, 2019	66.80	67.80	64.60	66.00
795	NASDAQ	OCX	Fri, Mar 1, 2019	67.00	68.00	64.60	66.00
794	NASDAQ	OCX	Thu, Feb 28, 2019	68.80	68.80	65.20	66.40
793	NASDAQ	OCX	Wed, Feb 27, 2019	68.00	70.00	66.60	69.00
792	NASDAQ	OCX	Tue, Feb 26, 2019	69.20	69.40	65.80	68.60
791	NASDAQ	OCX	Mon, Feb 25, 2019	73.00	74.94	64.00	69.40
790	NASDAQ	OCX	Fri, Feb 22, 2019	80.80	81.60	70.00	73.20
789	NASDAQ	OCX	Thu, Feb 21, 2019	76.80	82.00	76.20	80.00
788	NASDAQ	OCX	Wed, Feb 20, 2019	75.60	78.80	73.60	76.40
787	NASDAQ	OCX	Tue, Feb 19, 2019	76.80	78.00	75.22	76.20
786	NASDAQ	OCX	Fri, Feb 15, 2019	77.20	79.01	74.80	76.00
785	NASDAQ	OCX	Thu, Feb 14, 2019	78.00	80.00	76.40	77.00
784	NASDAQ	OCX	Wed, Feb 13, 2019	83.20	85.00	76.80	77.20
783	NASDAQ	OCX	Tue, Feb 12, 2019	77.20	79.40	76.00	76.80
782	NASDAQ	OCX	Mon, Feb 11, 2019	82.00	82.00	75.00	77.40
781	NASDAQ	OCX	Fri, Feb 8, 2019	77.00	85.80	76.20	80.00
780	NASDAQ	OCX	Thu, Feb 7, 2019	87.40	93.60	85.60	86.00
779	NASDAQ	OCX	Wed, Feb 6, 2019	87.20	97.80	84.00	90.40
778	NASDAQ	OCX	Tue, Feb 5, 2019	94.60	94.60	85.00	87.00
777	NASDAQ	OCX	Mon, Feb 4, 2019	98.80	98.80	90.00	93.40
776	NASDAQ	OCX	Fri, Feb 1, 2019	96.40	99.80	89.00	99.60
775	NASDAQ	OCX	Thu, Jan 31, 2019	98.60	106.20	93.60	94.20
774	NASDAQ	OCX	Wed, Jan 30, 2019	112.00	113.80	98.00	104.00
773	NASDAQ	OCX	Tue, Jan 29, 2019	81.80	138.40	72.40	118.20
772	NASDAQ	OCX	Mon, Jan 28, 2019	39.00	40.00	36.40	36.40
771	NASDAQ	OCX	Fri, Jan 25, 2019	35.60	39.99	35.60	38.40
770	NASDAQ	OCX	Thu, Jan 24, 2019	36.60	38.55	36.20	36.40
769	NASDAQ	OCX	Wed, Jan 23, 2019	35.18	36.87	35.00	35.20
768	NASDAQ	OCX	Tue, Jan 22, 2019	36.00	37.78	35.00	35.00
767	NASDAQ	OCX	Fri, Jan 18, 2019	35.00	36.00	35.00	36.00
766	NASDAQ	OCX	Thu, Jan 17, 2019	34.40	35.40	33.00	35.00
765	NASDAQ	OCX	Wed, Jan 16, 2019	30.80	34.90	30.80	34.20
764	NASDAQ	OCX	Tue, Jan 15, 2019	30.40	31.63	30.15	30.40
763	NASDAQ	OCX	Mon, Jan 14, 2019	31.80	32.64	30.60	30.60
762	NASDAQ	OCX	Fri, Jan 11, 2019	35.00	36.00	32.00	32.00
761	NASDAQ	OCX	Thu, Jan 10, 2019	36.00	37.02	34.40	35.00
760	NASDAQ	OCX	Wed, Jan 9, 2019	36.80	37.00	33.40	35.40
759	NASDAQ	OCX	Tue, Jan 8, 2019	32.40	38.00	32.40	35.80
758	NASDAQ	OCX	Mon, Jan 7, 2019	33.00	33.80	32.40	32.80
757	NASDAQ	OCX	Fri, Jan 4, 2019	31.00	35.00	31.00	33.00
756	NASDAQ	OCX	Thu, Jan 3, 2019	29.20	34.00	29.20	31.00
755	NASDAQ	OCX	Wed, Jan 2, 2019	27.20	29.66	26.80	29.40
754	NASDAQ	OCX	Mon, Dec 31, 2018	29.40	29.40	27.20	27.60
753	NASDAQ	OCX	Fri, Dec 28, 2018	29.00	29.40	28.20	29.40
752	NASDAQ	OCX	Thu, Dec 27, 2018	28.40	29.60	28.40	29.00
751	NASDAQ	OCX	Wed, Dec 26, 2018	30.00	32.60	28.20	29.60
750	NASDAQ	OCX	Mon, Dec 24, 2018	28.20	29.66	28.20	29.00
749	NASDAQ	OCX	Fri, Dec 21, 2018	29.00	29.60	28.20	29.40
748	NASDAQ	OCX	Thu, Dec 20, 2018	29.00	30.00	28.00	29.00
747	NASDAQ	OCX	Wed, Dec 19, 2018	32.00	32.00	28.80	29.00
746	NASDAQ	OCX	Tue, Dec 18, 2018	29.60	30.80	29.00	30.60
745	NASDAQ	OCX	Mon, Dec 17, 2018	29.20	31.80	28.60	29.00
744	NASDAQ	OCX	Fri, Dec 14, 2018	28.40	36.40	23.30	30.00
743	NASDAQ	OCX	Thu, Dec 13, 2018	30.20	31.50	28.40	28.40
742	NASDAQ	OCX	Wed, Dec 12, 2018	28.00	31.00	28.00	29.80
741	NASDAQ	OCX	Tue, Dec 11, 2018	31.40	31.40	28.60	31.00
740	NASDAQ	OCX	Mon, Dec 10, 2018	30.40	31.60	30.00	31.00
739	NASDAQ	OCX	Fri, Dec 7, 2018	31.80	34.20	30.00	31.80
738	NASDAQ	OCX	Thu, Dec 6, 2018	34.00	34.80	31.40	34.00
737	NASDAQ	OCX	Tue, Dec 4, 2018	35.00	35.60	33.60	34.20
736	NASDAQ	OCX	Mon, Dec 3, 2018	34.00	35.20	33.60	34.80
735	NASDAQ	OCX	Fri, Nov 30, 2018	33.60	35.60	33.60	34.00
734	NASDAQ	OCX	Thu, Nov 29, 2018	33.20	33.80	32.20	33.80
733	NASDAQ	OCX	Wed, Nov 28, 2018	33.48	33.75	32.00	32.60
732	NASDAQ	OCX	Tue, Nov 27, 2018	32.40	35.87	32.00	32.40
731	NASDAQ	OCX	Mon, Nov 26, 2018	36.00	36.00	33.20	33.20
730	NASDAQ	OCX	Fri, Nov 23, 2018	33.00	37.60	33.00	36.00
729	NASDAQ	OCX	Wed, Nov 21, 2018	31.00	33.00	30.20	32.60
728	NASDAQ	OCX	Tue, Nov 20, 2018	33.80	35.98	30.40	30.40
727	NASDAQ	OCX	Mon, Nov 19, 2018	33.60	37.07	33.60	33.80
726	NASDAQ	OCX	Fri, Nov 16, 2018	34.40	38.80	33.80	33.80
725	NASDAQ	OCX	Thu, Nov 15, 2018	33.40	35.60	33.40	35.60
724	NASDAQ	OCX	Wed, Nov 14, 2018	34.00	37.00	33.80	34.00
723	NASDAQ	OCX	Tue, Nov 13, 2018	37.20	38.33	35.20	36.40
722	NASDAQ	OCX	Mon, Nov 12, 2018	39.20	39.80	36.00	36.20
721	NASDAQ	OCX	Fri, Nov 9, 2018	38.68	38.68	36.00	38.00
720	NASDAQ	OCX	Thu, Nov 8, 2018	39.20	39.60	37.60	39.60
719	NASDAQ	OCX	Wed, Nov 7, 2018	41.00	41.00	38.20	40.00
718	NASDAQ	OCX	Tue, Nov 6, 2018	39.20	40.00	38.80	39.20
717	NASDAQ	OCX	Mon, Nov 5, 2018	42.00	42.00	40.20	41.00
716	NASDAQ	OCX	Fri, Nov 2, 2018	40.00	42.40	40.00	41.80
715	NASDAQ	OCX	Thu, Nov 1, 2018	37.00	41.60	37.00	39.80
714	NASDAQ	OCX	Wed, Oct 31, 2018	32.20	37.40	32.20	36.00
713	NASDAQ	OCX	Tue, Oct 30, 2018	30.00	33.99	30.00	32.00
712	NASDAQ	OCX	Mon, Oct 29, 2018	31.80	39.00	30.40	30.40
711	NASDAQ	OCX	Fri, Oct 26, 2018	30.40	36.65	30.00	31.20
710	NASDAQ	OCX	Thu, Oct 25, 2018	33.00	35.80	32.80	32.80
709	NASDAQ	OCX	Wed, Oct 24, 2018	37.00	37.60	32.80	34.40
708	NASDAQ	OCX	Tue, Oct 23, 2018	37.00	38.70	36.40	36.80
707	NASDAQ	OCX	Mon, Oct 22, 2018	39.00	42.01	36.40	37.40
706	NASDAQ	OCX	Fri, Oct 19, 2018	38.20	38.40	36.20	37.40
705	NASDAQ	OCX	Thu, Oct 18, 2018	39.00	41.60	37.90	38.00
704	NASDAQ	OCX	Wed, Oct 17, 2018	40.00	41.00	35.80	39.00
703	NASDAQ	OCX	Tue, Oct 16, 2018	40.60	43.00	39.20	40.20
702	NASDAQ	OCX	Mon, Oct 15, 2018	42.60	42.60	39.80	40.60
701	NASDAQ	OCX	Fri, Oct 12, 2018	42.00	45.82	41.60	42.40
700	NASDAQ	OCX	Thu, Oct 11, 2018	41.20	45.00	40.20	40.20
699	NASDAQ	OCX	Wed, Oct 10, 2018	44.20	45.00	42.00	44.00
698	NASDAQ	OCX	Tue, Oct 9, 2018	45.20	47.00	44.00	44.00
697	NASDAQ	OCX	Mon, Oct 8, 2018	49.40	49.47	45.40	45.60
696	NASDAQ	OCX	Fri, Oct 5, 2018	51.20	51.20	49.00	50.00
695	NASDAQ	OCX	Thu, Oct 4, 2018	50.60	52.36	49.00	50.00
694	NASDAQ	OCX	Wed, Oct 3, 2018	50.00	53.00	50.00	51.00
693	NASDAQ	OCX	Tue, Oct 2, 2018	50.00	52.20	50.00	51.80
692	NASDAQ	OCX	Mon, Oct 1, 2018	51.00	53.00	49.00	50.00
691	NASDAQ	OCX	Fri, Sep 28, 2018	49.00	52.00	49.00	50.00
690	NASDAQ	OCX	Thu, Sep 27, 2018	50.00	50.55	49.00	49.00
689	NASDAQ	OCX	Wed, Sep 26, 2018	52.00	52.00	49.00	50.00
688	NASDAQ	OCX	Tue, Sep 25, 2018	49.00	52.00	48.00	51.00
687	NASDAQ	OCX	Mon, Sep 24, 2018	47.00	49.00	45.00	49.00
686	NASDAQ	OCX	Fri, Sep 21, 2018	49.00	51.46	46.00	46.00
685	NASDAQ	OCX	Thu, Sep 20, 2018	48.00	53.00	47.00	51.00
684	NASDAQ	OCX	Wed, Sep 19, 2018	46.00	49.00	46.00	48.00
683	NASDAQ	OCX	Tue, Sep 18, 2018	46.00	48.00	46.00	46.00
682	NASDAQ	OCX	Mon, Sep 17, 2018	46.00	48.00	44.00	46.00
681	NASDAQ	OCX	Fri, Sep 14, 2018	46.00	47.00	44.00	46.00
680	NASDAQ	OCX	Thu, Sep 13, 2018	45.00	47.00	44.00	46.00
679	NASDAQ	OCX	Wed, Sep 12, 2018	45.00	48.00	43.00	46.00
678	NASDAQ	OCX	Tue, Sep 11, 2018	46.00	47.00	45.00	45.00
677	NASDAQ	OCX	Mon, Sep 10, 2018	48.00	50.00	46.00	46.00
676	NASDAQ	OCX	Fri, Sep 7, 2018	46.00	50.00	45.00	48.00
675	NASDAQ	OCX	Thu, Sep 6, 2018	48.00	48.00	45.00	46.00
674	NASDAQ	OCX	Wed, Sep 5, 2018	46.00	48.00	45.00	48.00
673	NASDAQ	OCX	Tue, Sep 4, 2018	51.00	54.15	46.00	48.00
672	NASDAQ	OCX	Fri, Aug 31, 2018	48.00	51.00	46.00	51.00
671	NASDAQ	OCX	Thu, Aug 30, 2018	48.00	50.00	48.00	48.00
670	NASDAQ	OCX	Wed, Aug 29, 2018	46.00	52.00	44.00	49.00
669	NASDAQ	OCX	Tue, Aug 28, 2018	46.00	49.00	44.00	45.00
668	NASDAQ	OCX	Mon, Aug 27, 2018	46.00	48.00	45.00	46.00
667	NASDAQ	OCX	Fri, Aug 24, 2018	48.00	49.00	47.00	49.00
666	NASDAQ	OCX	Thu, Aug 23, 2018	48.00	48.00	47.00	47.00
665	NASDAQ	OCX	Wed, Aug 22, 2018	47.00	48.00	45.00	48.00
664	NASDAQ	OCX	Tue, Aug 21, 2018	47.00	47.00	44.00	46.00
663	NASDAQ	OCX	Mon, Aug 20, 2018	48.00	48.00	44.00	47.00
662	NASDAQ	OCX	Fri, Aug 17, 2018	50.00	51.00	47.00	47.00
661	NASDAQ	OCX	Thu, Aug 16, 2018	51.00	53.00	50.00	51.00
660	NASDAQ	OCX	Wed, Aug 15, 2018	53.00	55.00	51.00	51.00
659	NASDAQ	OCX	Tue, Aug 14, 2018	55.00	58.00	54.00	57.00
658	NASDAQ	OCX	Mon, Aug 13, 2018	51.00	53.90	50.00	52.00
657	NASDAQ	OCX	Fri, Aug 10, 2018	54.00	55.00	50.00	52.00
656	NASDAQ	OCX	Thu, Aug 9, 2018	52.00	53.40	50.00	53.00
655	NASDAQ	OCX	Wed, Aug 8, 2018	47.00	51.00	45.00	51.00
654	NASDAQ	OCX	Tue, Aug 7, 2018	44.00	48.00	44.00	47.00
653	NASDAQ	OCX	Mon, Aug 6, 2018	47.00	48.00	44.00	45.00
652	NASDAQ	OCX	Fri, Aug 3, 2018	52.00	52.00	44.00	46.00
651	NASDAQ	OCX	Thu, Aug 2, 2018	43.00	49.00	43.00	44.00
650	NASDAQ	OCX	Wed, Aug 1, 2018	52.00	52.00	43.20	45.00
649	NASDAQ	OCX	Tue, Jul 31, 2018	54.00	54.00	49.00	49.00
648	NASDAQ	OCX	Mon, Jul 30, 2018	55.00	55.53	52.00	53.00
647	NASDAQ	OCX	Fri, Jul 27, 2018	57.00	57.00	54.00	54.00
646	NASDAQ	OCX	Thu, Jul 26, 2018	57.00	59.00	56.00	57.00
645	NASDAQ	OCX	Wed, Jul 25, 2018	60.00	60.00	56.00	56.00
644	NASDAQ	OCX	Tue, Jul 24, 2018	61.00	61.00	59.00	60.00
643	NASDAQ	OCX	Mon, Jul 23, 2018	62.00	64.55	61.00	62.00
642	NASDAQ	OCX	Fri, Jul 20, 2018	65.00	65.00	60.90	62.00
641	NASDAQ	OCX	Thu, Jul 19, 2018	60.00	65.00	59.00	64.00
640	NASDAQ	OCX	Wed, Jul 18, 2018	57.00	61.00	55.00	60.00
639	NASDAQ	OCX	Tue, Jul 17, 2018	58.00	59.00	54.00	57.00
638	NASDAQ	OCX	Mon, Jul 16, 2018	63.00	63.00	55.00	58.00
637	NASDAQ	OCX	Fri, Jul 13, 2018	65.00	67.00	62.00	63.00
636	NASDAQ	OCX	Thu, Jul 12, 2018	64.00	68.61	62.20	65.00
635	NASDAQ	OCX	Wed, Jul 11, 2018	70.00	70.00	62.34	63.00
634	NASDAQ	OCX	Tue, Jul 10, 2018	90.00	91.90	66.00	69.00
633	NASDAQ	OCX	Mon, Jul 9, 2018	60.00	62.00	57.00	61.00
632	NASDAQ	OCX	Fri, Jul 6, 2018	54.00	61.00	52.00	59.00
631	NASDAQ	OCX	Thu, Jul 5, 2018	56.00	56.00	52.00	53.00
630	NASDAQ	OCX	Tue, Jul 3, 2018	53.00	55.50	52.00	53.00
629	NASDAQ	OCX	Mon, Jul 2, 2018	51.00	52.20	49.00	51.00
628	NASDAQ	OCX	Fri, Jun 29, 2018	53.00	53.00	48.00	51.00
627	NASDAQ	OCX	Thu, Jun 28, 2018	54.00	57.00	50.00	52.00
626	NASDAQ	OCX	Wed, Jun 27, 2018	58.00	58.00	54.00	54.00
625	NASDAQ	OCX	Tue, Jun 26, 2018	60.00	65.00	58.00	59.00
624	NASDAQ	OCX	Mon, Jun 25, 2018	60.00	60.00	52.20	59.00
623	NASDAQ	OCX	Fri, Jun 22, 2018	45.00	75.00	43.00	63.00
622	NASDAQ	OCX	Thu, Jun 21, 2018	48.00	49.00	45.00	46.00
621	NASDAQ	OCX	Wed, Jun 20, 2018	47.00	48.00	45.00	47.00
620	NASDAQ	OCX	Tue, Jun 19, 2018	48.00	51.00	47.00	47.00
619	NASDAQ	OCX	Mon, Jun 18, 2018	50.00	54.00	46.00	50.00
618	NASDAQ	OCX	Fri, Jun 15, 2018	46.00	54.00	45.00	50.00
617	NASDAQ	OCX	Thu, Jun 14, 2018	51.00	51.00	46.00	46.00
616	NASDAQ	OCX	Wed, Jun 13, 2018	51.00	54.80	51.00	51.00
615	NASDAQ	OCX	Tue, Jun 12, 2018	58.00	58.00	51.00	51.00
614	NASDAQ	OCX	Mon, Jun 11, 2018	56.00	57.00	55.80	57.00
613	NASDAQ	OCX	Fri, Jun 8, 2018	55.00	57.00	55.00	55.00
612	NASDAQ	OCX	Thu, Jun 7, 2018	57.00	58.00	52.00	55.00
611	NASDAQ	OCX	Wed, Jun 6, 2018	60.00	63.00	56.00	57.00
610	NASDAQ	OCX	Tue, Jun 5, 2018	54.00	62.00	53.00	61.00
609	NASDAQ	OCX	Mon, Jun 4, 2018	70.00	70.00	51.20	53.00
608	NASDAQ	OCX	Fri, Jun 1, 2018	65.00	69.00	62.00	66.00
607	NASDAQ	OCX	Thu, May 31, 2018	56.00	65.00	56.00	65.00
606	NASDAQ	OCX	Wed, May 30, 2018	56.00	62.00	55.00	57.00
605	NASDAQ	OCX	Tue, May 29, 2018	48.00	56.00	46.00	56.00
604	NASDAQ	OCX	Fri, May 25, 2018	47.00	49.00	47.00	48.00
603	NASDAQ	OCX	Thu, May 24, 2018	49.00	49.00	47.00	48.00
602	NASDAQ	OCX	Wed, May 23, 2018	49.00	50.00	48.00	49.00
601	NASDAQ	OCX	Tue, May 22, 2018	49.00	50.00	47.00	47.00
600	NASDAQ	OCX	Mon, May 21, 2018	52.00	52.00	49.00	51.00
599	NASDAQ	OCX	Fri, May 18, 2018	52.00	52.00	48.34	51.00
598	NASDAQ	OCX	Thu, May 17, 2018	50.00	50.00	48.80	50.00
597	NASDAQ	OCX	Wed, May 16, 2018	49.00	49.00	47.00	49.00
596	NASDAQ	OCX	Tue, May 15, 2018	47.00	50.00	47.00	48.00
595	NASDAQ	OCX	Mon, May 14, 2018	46.00	49.00	43.33	48.00
594	NASDAQ	OCX	Fri, May 11, 2018	43.00	47.00	42.00	46.00
593	NASDAQ	OCX	Thu, May 10, 2018	42.00	44.00	42.00	43.00
592	NASDAQ	OCX	Wed, May 9, 2018	42.00	44.00	42.00	43.00
591	NASDAQ	OCX	Tue, May 8, 2018	42.00	42.62	40.00	42.00
590	NASDAQ	OCX	Mon, May 7, 2018	43.00	43.98	41.00	43.00
589	NASDAQ	OCX	Fri, May 4, 2018	42.00	44.50	40.00	43.00
588	NASDAQ	OCX	Thu, May 3, 2018	47.00	50.00	38.20	41.00
587	NASDAQ	OCX	Wed, May 2, 2018	41.00	48.00	41.00	47.00
586	NASDAQ	OCX	Tue, May 1, 2018	42.00	44.00	41.00	41.00
585	NASDAQ	OCX	Mon, Apr 30, 2018	43.00	49.80	43.00	43.00
584	NASDAQ	OCX	Fri, Apr 27, 2018	42.00	43.36	42.00	43.00
583	NASDAQ	OCX	Thu, Apr 26, 2018	45.00	45.00	40.00	44.00
582	NASDAQ	OCX	Wed, Apr 25, 2018	47.00	47.00	42.00	43.00
581	NASDAQ	OCX	Tue, Apr 24, 2018	48.00	48.00	46.00	47.00
580	NASDAQ	OCX	Mon, Apr 23, 2018	50.00	50.00	47.00	47.00
579	NASDAQ	OCX	Fri, Apr 20, 2018	49.00	50.90	48.00	49.00
578	NASDAQ	OCX	Thu, Apr 19, 2018	54.00	54.00	49.00	50.00
577	NASDAQ	OCX	Wed, Apr 18, 2018	59.00	60.00	53.00	54.00
576	NASDAQ	OCX	Tue, Apr 17, 2018	50.00	63.00	50.00	57.00
575	NASDAQ	OCX	Mon, Apr 16, 2018	48.00	55.00	45.00	50.00
574	NASDAQ	OCX	Fri, Apr 13, 2018	46.00	47.00	45.00	47.00
573	NASDAQ	OCX	Thu, Apr 12, 2018	43.33	47.00	43.33	45.00
572	NASDAQ	OCX	Wed, Apr 11, 2018	44.00	47.00	41.75	45.00
571	NASDAQ	OCX	Tue, Apr 10, 2018	44.00	45.85	43.00	44.00
570	NASDAQ	OCX	Mon, Apr 9, 2018	45.00	45.00	41.20	44.00
569	NASDAQ	OCX	Fri, Apr 6, 2018	40.00	43.00	40.00	43.00
568	NASDAQ	OCX	Thu, Apr 5, 2018	40.00	41.00	37.00	40.00
567	NASDAQ	OCX	Wed, Apr 4, 2018	46.00	46.00	40.00	40.00
566	NASDAQ	OCX	Tue, Apr 3, 2018	48.00	51.80	46.00	47.00
565	NASDAQ	OCX	Mon, Apr 2, 2018	39.00	46.00	37.20	45.00
564	NASDAQ	OCX	Thu, Mar 29, 2018	26.00	57.00	25.72	42.00
563	NASDAQ	OCX	Wed, Mar 28, 2018	25.20	26.00	25.00	26.00
562	NASDAQ	OCX	Tue, Mar 27, 2018	27.00	27.40	25.00	25.00
561	NASDAQ	OCX	Mon, Mar 26, 2018	27.00	27.00	24.00	26.00
560	NASDAQ	OCX	Fri, Mar 23, 2018	26.00	28.00	25.00	27.00
559	NASDAQ	OCX	Thu, Mar 22, 2018	30.00	30.00	22.00	26.00
558	NASDAQ	OCX	Wed, Mar 21, 2018	31.00	31.00	25.80	30.00
557	NASDAQ	OCX	Tue, Mar 20, 2018	43.00	43.00	29.90	32.00
556	NASDAQ	OCX	Mon, Mar 19, 2018	45.00	46.00	40.00	43.00
555	NASDAQ	OCX	Fri, Mar 16, 2018	45.00	45.10	43.00	44.00
554	NASDAQ	OCX	Thu, Mar 15, 2018	44.00	47.00	42.70	45.00
553	NASDAQ	OCX	Wed, Mar 14, 2018	40.00	45.00	40.00	43.00
552	NASDAQ	OCX	Tue, Mar 13, 2018	40.00	42.00	40.00	40.00
551	NASDAQ	OCX	Mon, Mar 12, 2018	47.00	48.56	39.00	42.00
550	NASDAQ	OCX	Fri, Mar 9, 2018	61.00	61.00	38.80	41.00
549	NASDAQ	OCX	Thu, Mar 8, 2018	60.00	61.50	59.00	60.00
548	NASDAQ	OCX	Wed, Mar 7, 2018	59.00	62.80	59.00	60.00
547	NASDAQ	OCX	Tue, Mar 6, 2018	59.00	61.00	59.00	59.00
546	NASDAQ	OCX	Mon, Mar 5, 2018	62.00	62.00	57.00	60.00
545	NASDAQ	OCX	Fri, Mar 2, 2018	61.00	63.00	61.00	62.00
544	NASDAQ	OCX	Thu, Mar 1, 2018	66.00	66.00	60.00	61.00
543	NASDAQ	OCX	Wed, Feb 28, 2018	66.00	68.00	65.00	66.00
542	NASDAQ	OCX	Tue, Feb 27, 2018	67.00	67.50	65.00	66.00
541	NASDAQ	OCX	Mon, Feb 26, 2018	69.00	70.00	64.76	66.00
540	NASDAQ	OCX	Fri, Feb 23, 2018	68.00	69.00	66.20	69.00
539	NASDAQ	OCX	Thu, Feb 22, 2018	71.00	71.00	67.00	67.00
538	NASDAQ	OCX	Wed, Feb 21, 2018	69.00	75.00	69.00	71.00
537	NASDAQ	OCX	Tue, Feb 20, 2018	71.00	72.00	68.00	68.00
536	NASDAQ	OCX	Fri, Feb 16, 2018	69.00	73.00	69.00	71.00
535	NASDAQ	OCX	Thu, Feb 15, 2018	68.88	74.00	68.88	70.00
534	NASDAQ	OCX	Wed, Feb 14, 2018	68.00	70.00	68.00	68.00
533	NASDAQ	OCX	Tue, Feb 13, 2018	69.00	69.00	68.00	69.00
532	NASDAQ	OCX	Mon, Feb 12, 2018	68.00	69.00	68.00	69.00
531	NASDAQ	OCX	Fri, Feb 9, 2018	69.00	69.00	66.00	67.00
530	NASDAQ	OCX	Thu, Feb 8, 2018	72.00	72.00	68.00	68.00
529	NASDAQ	OCX	Wed, Feb 7, 2018	70.00	72.00	68.00	72.00
528	NASDAQ	OCX	Tue, Feb 6, 2018	74.00	74.00	68.00	70.00
527	NASDAQ	OCX	Mon, Feb 5, 2018	75.00	77.00	74.53	75.00
526	NASDAQ	OCX	Fri, Feb 2, 2018	80.00	81.00	79.00	79.00
525	NASDAQ	OCX	Thu, Feb 1, 2018	82.00	83.00	81.10	83.00
524	NASDAQ	OCX	Wed, Jan 31, 2018	86.00	86.00	82.00	82.00
523	NASDAQ	OCX	Tue, Jan 30, 2018	80.00	82.00	80.00	81.00
522	NASDAQ	OCX	Mon, Jan 29, 2018	80.00	81.90	77.00	79.00
521	NASDAQ	OCX	Fri, Jan 26, 2018	86.00	88.00	80.00	81.00
520	NASDAQ	OCX	Thu, Jan 25, 2018	88.00	88.00	85.00	85.00
519	NASDAQ	OCX	Wed, Jan 24, 2018	90.00	91.00	88.00	88.00
518	NASDAQ	OCX	Tue, Jan 23, 2018	87.10	90.00	87.00	89.00
517	NASDAQ	OCX	Mon, Jan 22, 2018	83.00	88.63	83.00	88.00
516	NASDAQ	OCX	Fri, Jan 19, 2018	86.00	86.90	84.00	84.00
515	NASDAQ	OCX	Thu, Jan 18, 2018	85.20	86.00	84.00	86.00
514	NASDAQ	OCX	Wed, Jan 17, 2018	88.00	90.00	84.00	87.00
513	NASDAQ	OCX	Tue, Jan 16, 2018	87.00	92.58	83.00	87.00
512	NASDAQ	OCX	Fri, Jan 12, 2018	84.62	86.00	84.00	86.00
511	NASDAQ	OCX	Thu, Jan 11, 2018	85.00	85.54	84.62	85.00
510	NASDAQ	OCX	Wed, Jan 10, 2018	84.00	86.00	82.00	86.00
509	NASDAQ	OCX	Tue, Jan 9, 2018	87.00	87.00	82.00	83.00
508	NASDAQ	OCX	Mon, Jan 8, 2018	89.00	89.00	82.20	85.00
507	NASDAQ	OCX	Fri, Jan 5, 2018	90.00	93.00	86.00	88.00
506	NASDAQ	OCX	Thu, Jan 4, 2018	86.20	91.00	86.20	91.00
505	NASDAQ	OCX	Wed, Jan 3, 2018	88.38	92.90	88.00	90.00
504	NASDAQ	OCX	Tue, Jan 2, 2018	94.00	96.00	92.00	92.00
503	NASDAQ	OCX	Fri, Dec 29, 2017	94.00	97.00	93.00	93.00
502	NASDAQ	OCX	Thu, Dec 28, 2017	96.00	100.00	94.00	95.00
501	NASDAQ	OCX	Wed, Dec 27, 2017	100.00	104.00	96.50	99.00
500	NASDAQ	OCX	Tue, Dec 26, 2017	98.00	105.00	95.00	99.00
499	NASDAQ	OCX	Fri, Dec 22, 2017	111.00	111.00	102.00	103.00
498	NASDAQ	OCX	Thu, Dec 21, 2017	122.00	122.50	114.00	115.00
497	NASDAQ	OCX	Wed, Dec 20, 2017	128.00	128.00	120.50	122.00
496	NASDAQ	OCX	Tue, Dec 19, 2017	124.00	129.00	123.50	129.00
495	NASDAQ	OCX	Mon, Dec 18, 2017	122.00	124.00	120.00	124.00
494	NASDAQ	OCX	Fri, Dec 15, 2017	112.00	122.00	112.00	121.00
493	NASDAQ	OCX	Thu, Dec 14, 2017	121.00	121.00	114.00	115.00
492	NASDAQ	OCX	Wed, Dec 13, 2017	107.00	120.00	107.00	120.00
491	NASDAQ	OCX	Tue, Dec 12, 2017	99.50	110.00	99.50	109.00
490	NASDAQ	OCX	Mon, Dec 11, 2017	103.60	104.00	103.00	103.00
489	NASDAQ	OCX	Fri, Dec 8, 2017	101.71	104.00	101.00	104.00
488	NASDAQ	OCX	Thu, Dec 7, 2017	95.00	104.00	95.00	103.00
487	NASDAQ	OCX	Wed, Dec 6, 2017	101.00	104.62	100.80	103.00
486	NASDAQ	OCX	Tue, Dec 5, 2017	103.00	103.00	98.00	102.00
485	NASDAQ	OCX	Mon, Dec 4, 2017	105.00	105.00	103.00	104.00
484	NASDAQ	OCX	Fri, Dec 1, 2017	99.00	103.00	97.20	101.00
483	NASDAQ	OCX	Thu, Nov 30, 2017	82.00	101.00	82.00	101.00
482	NASDAQ	OCX	Wed, Nov 29, 2017	79.80	82.00	79.20	81.00
481	NASDAQ	OCX	Tue, Nov 28, 2017	79.00	79.00	77.00	79.00
480	NASDAQ	OCX	Mon, Nov 27, 2017	79.00	86.00	78.00	78.00
479	NASDAQ	OCX	Fri, Nov 24, 2017	83.00	85.00	76.00	78.00
478	NASDAQ	OCX	Wed, Nov 22, 2017	85.00	85.00	82.00	82.00
477	NASDAQ	OCX	Tue, Nov 21, 2017	85.00	87.28	84.90	86.00
476	NASDAQ	OCX	Mon, Nov 20, 2017	88.00	88.00	85.00	88.00
475	NASDAQ	OCX	Fri, Nov 17, 2017	92.00	92.00	82.50	88.00
474	NASDAQ	OCX	Thu, Nov 16, 2017	92.00	94.00	92.00	93.00
473	NASDAQ	OCX	Wed, Nov 15, 2017	119.00	119.00	84.00	93.00
472	NASDAQ	OCX	Tue, Nov 14, 2017	117.00	119.00	116.00	118.00
471	NASDAQ	OCX	Mon, Nov 13, 2017	119.00	119.00	117.00	119.00
470	NASDAQ	OCX	Fri, Nov 10, 2017	117.76	119.00	117.76	118.00
469	NASDAQ	OCX	Thu, Nov 9, 2017	116.00	117.00	115.60	117.00
468	NASDAQ	OCX	Wed, Nov 8, 2017	112.00	119.00	112.00	116.00
467	NASDAQ	OCX	Tue, Nov 7, 2017	117.00	117.00	113.00	113.00
466	NASDAQ	OCX	Mon, Nov 6, 2017	116.49	118.00	116.00	118.00
465	NASDAQ	OCX	Fri, Nov 3, 2017	117.00	118.00	117.00	118.00
464	NASDAQ	OCX	Thu, Nov 2, 2017	120.00	120.61	116.00	119.00
463	NASDAQ	OCX	Wed, Nov 1, 2017	120.00	120.50	120.00	120.00
462	NASDAQ	OCX	Tue, Oct 31, 2017	121.00	123.00	119.00	121.00
461	NASDAQ	OCX	Mon, Oct 30, 2017	123.00	123.60	120.00	120.00
460	NASDAQ	OCX	Fri, Oct 27, 2017	122.38	122.38	119.00	120.00
459	NASDAQ	OCX	Thu, Oct 26, 2017	121.00	122.00	117.00	122.00
458	NASDAQ	OCX	Wed, Oct 25, 2017	127.00	127.00	117.00	119.00
457	NASDAQ	OCX	Tue, Oct 24, 2017	131.00	131.60	126.00	126.00
456	NASDAQ	OCX	Mon, Oct 23, 2017	131.00	133.00	130.00	130.00
455	NASDAQ	OCX	Fri, Oct 20, 2017	129.00	130.00	127.67	130.00
454	NASDAQ	OCX	Thu, Oct 19, 2017	132.00	132.00	124.10	127.00
453	NASDAQ	OCX	Wed, Oct 18, 2017	133.18	133.18	127.00	127.00
452	NASDAQ	OCX	Tue, Oct 17, 2017	127.00	128.00	123.47	127.00
451	NASDAQ	OCX	Mon, Oct 16, 2017	133.00	134.00	126.00	127.00
450	NASDAQ	OCX	Fri, Oct 13, 2017	140.00	140.00	134.00	134.00
449	NASDAQ	OCX	Thu, Oct 12, 2017	138.00	140.00	138.00	138.00
448	NASDAQ	OCX	Wed, Oct 11, 2017	132.00	141.72	131.00	140.00
447	NASDAQ	OCX	Tue, Oct 10, 2017	124.00	133.00	124.00	133.00
446	NASDAQ	OCX	Mon, Oct 9, 2017	118.00	125.00	118.00	125.00
445	NASDAQ	OCX	Fri, Oct 6, 2017	125.00	126.55	118.00	119.00
444	NASDAQ	OCX	Thu, Oct 5, 2017	121.00	125.00	120.00	125.00
443	NASDAQ	OCX	Wed, Oct 4, 2017	135.00	136.00	117.00	122.00
442	NASDAQ	OCX	Tue, Oct 3, 2017	145.00	145.00	134.00	135.00
441	NASDAQ	OCX	Mon, Oct 2, 2017	151.00	151.00	134.00	148.00
440	NASDAQ	OCX	Fri, Sep 29, 2017	148.00	152.80	147.00	151.00
439	NASDAQ	OCX	Thu, Sep 28, 2017	140.00	146.00	137.47	144.00
438	NASDAQ	OCX	Wed, Sep 27, 2017	131.61	149.00	131.60	137.00
437	NASDAQ	OCX	Tue, Sep 26, 2017	130.00	132.00	128.10	131.00
436	NASDAQ	OCX	Mon, Sep 25, 2017	134.00	136.00	130.00	131.00
435	NASDAQ	OCX	Fri, Sep 22, 2017	132.00	133.00	131.40	132.00
434	NASDAQ	OCX	Thu, Sep 21, 2017	133.00	133.00	132.00	133.00
433	NASDAQ	OCX	Wed, Sep 20, 2017	132.00	132.00	129.41	132.00
432	NASDAQ	OCX	Tue, Sep 19, 2017	131.00	131.00	128.00	130.00
431	NASDAQ	OCX	Mon, Sep 18, 2017	136.00	140.00	128.00	132.00
430	NASDAQ	OCX	Fri, Sep 15, 2017	120.00	131.00	117.00	131.00
429	NASDAQ	OCX	Thu, Sep 14, 2017	121.56	121.56	117.00	118.00
428	NASDAQ	OCX	Wed, Sep 13, 2017	124.00	125.00	120.00	122.00
427	NASDAQ	OCX	Tue, Sep 12, 2017	123.00	126.00	116.00	122.00
426	NASDAQ	OCX	Mon, Sep 11, 2017	115.00	121.80	112.79	121.00
425	NASDAQ	OCX	Fri, Sep 8, 2017	105.00	113.00	105.00	111.00
424	NASDAQ	OCX	Thu, Sep 7, 2017	101.09	109.00	100.35	104.00
423	NASDAQ	OCX	Wed, Sep 6, 2017	106.00	106.20	100.00	101.00
422	NASDAQ	OCX	Tue, Sep 5, 2017	111.00	114.00	108.00	108.00
421	NASDAQ	OCX	Fri, Sep 1, 2017	115.00	115.00	112.00	115.00
420	NASDAQ	OCX	Thu, Aug 31, 2017	114.00	115.00	112.00	113.00
419	NASDAQ	OCX	Wed, Aug 30, 2017	111.00	115.00	111.00	114.00
418	NASDAQ	OCX	Tue, Aug 29, 2017	110.00	110.00	107.10	110.00
417	NASDAQ	OCX	Mon, Aug 28, 2017	108.00	109.00	106.00	107.00
416	NASDAQ	OCX	Fri, Aug 25, 2017	108.00	108.00	101.00	105.00
415	NASDAQ	OCX	Thu, Aug 24, 2017	103.00	105.00	101.00	102.00
414	NASDAQ	OCX	Wed, Aug 23, 2017	100.00	103.00	98.61	103.00
413	NASDAQ	OCX	Tue, Aug 22, 2017	98.51	101.00	98.51	101.00
412	NASDAQ	OCX	Mon, Aug 21, 2017	99.00	99.00	94.00	95.00
411	NASDAQ	OCX	Fri, Aug 18, 2017	100.00	101.00	99.00	99.00
410	NASDAQ	OCX	Thu, Aug 17, 2017	101.00	102.90	100.00	102.00
409	NASDAQ	OCX	Wed, Aug 16, 2017	101.00	103.00	97.00	97.00
408	NASDAQ	OCX	Tue, Aug 15, 2017	101.00	102.00	97.00	102.00
407	NASDAQ	OCX	Mon, Aug 14, 2017	93.00	99.00	93.00	99.00
406	NASDAQ	OCX	Fri, Aug 11, 2017	101.00	101.00	91.00	92.00
405	NASDAQ	OCX	Thu, Aug 10, 2017	94.00	104.40	93.00	93.00
404	NASDAQ	OCX	Wed, Aug 9, 2017	92.00	95.00	88.20	92.00
403	NASDAQ	OCX	Tue, Aug 8, 2017	93.00	94.00	90.00	91.00
402	NASDAQ	OCX	Mon, Aug 7, 2017	90.00	94.00	89.60	94.00
401	NASDAQ	OCX	Fri, Aug 4, 2017	82.00	89.00	81.00	89.00
400	NASDAQ	OCX	Thu, Aug 3, 2017	81.00	82.55	76.00	81.00
399	NASDAQ	OCX	Wed, Aug 2, 2017	82.00	82.00	79.00	82.00
398	NASDAQ	OCX	Tue, Aug 1, 2017	75.00	80.00	75.00	80.00
397	NASDAQ	OCX	Mon, Jul 31, 2017	81.00	87.00	77.10	79.00
396	NASDAQ	OCX	Fri, Jul 28, 2017	85.00	88.00	72.00	72.00
395	NASDAQ	OCX	Thu, Jul 27, 2017	87.00	88.00	87.00	88.00
394	NASDAQ	OCX	Wed, Jul 26, 2017	88.00	88.00	85.00	88.00
393	NASDAQ	OCX	Tue, Jul 25, 2017	84.00	87.71	83.90	87.00
392	NASDAQ	OCX	Mon, Jul 24, 2017	87.00	92.00	77.00	84.00
391	NASDAQ	OCX	Fri, Jul 21, 2017	88.00	88.00	86.00	86.00
390	NASDAQ	OCX	Thu, Jul 20, 2017	90.00	90.00	85.00	86.00
389	NASDAQ	OCX	Wed, Jul 19, 2017	93.29	94.88	91.80	92.00
388	NASDAQ	OCX	Tue, Jul 18, 2017	94.00	95.00	94.00	95.00
387	NASDAQ	OCX	Mon, Jul 17, 2017	94.36	95.00	94.00	95.00
386	NASDAQ	OCX	Fri, Jul 14, 2017	94.10	95.00	93.00	95.00
385	NASDAQ	OCX	Thu, Jul 13, 2017	98.00	98.00	93.00	95.00
384	NASDAQ	OCX	Wed, Jul 12, 2017	96.50	97.00	94.00	97.00
383	NASDAQ	OCX	Tue, Jul 11, 2017	98.00	100.00	97.00	98.00
382	NASDAQ	OCX	Mon, Jul 10, 2017	100.44	101.00	99.00	99.00
381	NASDAQ	OCX	Fri, Jul 7, 2017	102.39	102.39	100.00	101.00
380	NASDAQ	OCX	Thu, Jul 6, 2017	103.00	104.00	101.00	102.00
379	NASDAQ	OCX	Wed, Jul 5, 2017	105.00	105.00	103.00	105.00
378	NASDAQ	OCX	Mon, Jul 3, 2017	104.00	105.00	102.00	105.00
377	NASDAQ	OCX	Fri, Jun 30, 2017	107.00	107.01	102.00	104.00
376	NASDAQ	OCX	Thu, Jun 29, 2017	102.00	109.00	101.00	109.00
375	NASDAQ	OCX	Wed, Jun 28, 2017	107.00	107.00	100.00	102.00
374	NASDAQ	OCX	Tue, Jun 27, 2017	107.00	108.00	105.00	106.00
373	NASDAQ	OCX	Mon, Jun 26, 2017	107.00	109.00	107.00	108.00
372	NASDAQ	OCX	Fri, Jun 23, 2017	108.00	108.00	96.00	108.00
371	NASDAQ	OCX	Thu, Jun 22, 2017	108.00	109.00	106.00	107.00
370	NASDAQ	OCX	Wed, Jun 21, 2017	106.00	107.80	104.33	107.00
369	NASDAQ	OCX	Tue, Jun 20, 2017	100.00	106.00	100.00	106.00
368	NASDAQ	OCX	Mon, Jun 19, 2017	103.00	103.00	95.00	99.00
367	NASDAQ	OCX	Fri, Jun 16, 2017	101.00	103.00	100.00	100.00
366	NASDAQ	OCX	Thu, Jun 15, 2017	107.00	107.00	100.00	102.00
365	NASDAQ	OCX	Wed, Jun 14, 2017	105.00	105.00	101.00	102.00
364	NASDAQ	OCX	Tue, Jun 13, 2017	103.00	106.00	101.00	105.00
363	NASDAQ	OCX	Mon, Jun 12, 2017	103.00	105.00	101.00	101.00
362	NASDAQ	OCX	Fri, Jun 9, 2017	103.00	104.00	102.00	104.00
361	NASDAQ	OCX	Thu, Jun 8, 2017	106.00	106.00	102.00	103.00
360	NASDAQ	OCX	Wed, Jun 7, 2017	106.00	107.00	104.00	105.00
359	NASDAQ	OCX	Tue, Jun 6, 2017	111.00	112.00	106.00	107.00
358	NASDAQ	OCX	Mon, Jun 5, 2017	111.00	111.00	108.00	110.00
357	NASDAQ	OCX	Fri, Jun 2, 2017	109.00	113.00	107.00	113.00
356	NASDAQ	OCX	Thu, Jun 1, 2017	111.00	111.00	103.00	110.00
355	NASDAQ	OCX	Wed, May 31, 2017	105.00	112.00	101.71	111.00
354	NASDAQ	OCX	Tue, May 30, 2017	106.00	109.20	104.00	106.00
353	NASDAQ	OCX	Fri, May 26, 2017	115.00	116.00	104.00	106.00
352	NASDAQ	OCX	Thu, May 25, 2017	120.00	120.00	112.00	115.00
351	NASDAQ	OCX	Wed, May 24, 2017	126.00	127.56	115.00	118.00
350	NASDAQ	OCX	Tue, May 23, 2017	147.00	147.00	110.00	126.00
349	NASDAQ	OCX	Mon, May 22, 2017	120.00	157.08	116.10	147.00
348	NASDAQ	OCX	Fri, May 19, 2017	119.00	119.00	117.00	119.00
347	NASDAQ	OCX	Thu, May 18, 2017	114.32	118.00	114.00	118.00
346	NASDAQ	OCX	Wed, May 17, 2017	115.60	117.00	113.00	116.00
345	NASDAQ	OCX	Tue, May 16, 2017	117.00	118.00	116.00	117.00
344	NASDAQ	OCX	Mon, May 15, 2017	116.00	119.00	116.00	118.00
343	NASDAQ	OCX	Fri, May 12, 2017	112.44	117.00	112.18	117.00
342	NASDAQ	OCX	Thu, May 11, 2017	113.00	115.00	111.00	113.00
341	NASDAQ	OCX	Wed, May 10, 2017	116.00	118.00	115.00	115.00
340	NASDAQ	OCX	Tue, May 9, 2017	118.00	119.00	116.00	117.00
339	NASDAQ	OCX	Mon, May 8, 2017	120.00	120.00	118.53	119.00
338	NASDAQ	OCX	Fri, May 5, 2017	120.00	120.00	118.00	119.00
337	NASDAQ	OCX	Thu, May 4, 2017	119.00	120.00	117.00	120.00
336	NASDAQ	OCX	Wed, May 3, 2017	117.00	120.00	117.00	120.00
335	NASDAQ	OCX	Tue, May 2, 2017	120.00	120.00	118.21	119.00
334	NASDAQ	OCX	Mon, May 1, 2017	117.00	120.00	117.00	120.00
333	NASDAQ	OCX	Fri, Apr 28, 2017	116.00	119.00	116.00	119.00
332	NASDAQ	OCX	Thu, Apr 27, 2017	115.98	119.00	115.98	119.00
331	NASDAQ	OCX	Wed, Apr 26, 2017	119.00	120.00	117.00	118.00
330	NASDAQ	OCX	Tue, Apr 25, 2017	120.00	120.00	117.00	119.00
329	NASDAQ	OCX	Mon, Apr 24, 2017	118.00	119.00	117.00	119.00
328	NASDAQ	OCX	Fri, Apr 21, 2017	119.00	120.00	117.88	119.00
327	NASDAQ	OCX	Thu, Apr 20, 2017	119.00	119.00	118.00	119.00
326	NASDAQ	OCX	Wed, Apr 19, 2017	116.00	120.00	116.00	119.00
325	NASDAQ	OCX	Tue, Apr 18, 2017	119.00	119.00	116.00	116.00
324	NASDAQ	OCX	Mon, Apr 17, 2017	119.00	119.58	118.20	118.46
323	NASDAQ	OCX	Thu, Apr 13, 2017	119.00	120.00	118.32	119.00
322	NASDAQ	OCX	Wed, Apr 12, 2017	116.90	120.00	116.90	120.00
321	NASDAQ	OCX	Tue, Apr 11, 2017	120.00	120.00	118.00	119.00
320	NASDAQ	OCX	Mon, Apr 10, 2017	119.00	120.00	118.32	120.00
319	NASDAQ	OCX	Fri, Apr 7, 2017	119.00	119.00	118.00	119.00
318	NASDAQ	OCX	Thu, Apr 6, 2017	118.00	120.00	118.00	119.00
317	NASDAQ	OCX	Wed, Apr 5, 2017	120.00	120.00	118.00	118.00
316	NASDAQ	OCX	Tue, Apr 4, 2017	120.00	120.00	119.00	119.00
315	NASDAQ	OCX	Mon, Apr 3, 2017	118.00	120.00	118.00	119.00
314	NASDAQ	OCX	Fri, Mar 31, 2017	118.00	121.00	118.00	119.00
313	NASDAQ	OCX	Thu, Mar 30, 2017	120.00	120.00	117.00	119.00
312	NASDAQ	OCX	Wed, Mar 29, 2017	118.20	120.00	117.00	117.00
311	NASDAQ	OCX	Tue, Mar 28, 2017	120.00	120.00	118.00	118.00
310	NASDAQ	OCX	Mon, Mar 27, 2017	119.00	119.00	117.73	118.00
309	NASDAQ	OCX	Fri, Mar 24, 2017	117.61	118.00	115.60	115.60
308	NASDAQ	OCX	Thu, Mar 23, 2017	116.00	119.00	116.00	116.00
307	NASDAQ	OCX	Wed, Mar 22, 2017	114.00	116.00	114.00	114.68
306	NASDAQ	OCX	Tue, Mar 21, 2017	116.90	118.50	113.00	113.00
305	NASDAQ	OCX	Mon, Mar 20, 2017	112.00	117.00	112.00	116.00
304	NASDAQ	OCX	Fri, Mar 17, 2017	108.00	110.00	107.74	110.00
303	NASDAQ	OCX	Thu, Mar 16, 2017	112.00	113.00	106.81	107.00
302	NASDAQ	OCX	Wed, Mar 15, 2017	116.00	118.00	112.00	112.00
301	NASDAQ	OCX	Tue, Mar 14, 2017	99.00	114.00	99.00	114.00
300	NASDAQ	OCX	Mon, Mar 13, 2017	103.00	105.00	99.00	99.00
299	NASDAQ	OCX	Fri, Mar 10, 2017	105.90	107.59	101.00	101.00
298	NASDAQ	OCX	Thu, Mar 9, 2017	115.00	120.00	104.41	106.00
297	NASDAQ	OCX	Wed, Mar 8, 2017	118.00	122.80	113.00	115.00
296	NASDAQ	OCX	Tue, Mar 7, 2017	124.00	124.00	117.00	117.00
295	NASDAQ	OCX	Mon, Mar 6, 2017	129.00	133.00	121.00	124.00
294	NASDAQ	OCX	Fri, Mar 3, 2017	118.00	121.63	115.50	117.00
293	NASDAQ	OCX	Thu, Mar 2, 2017	114.82	121.00	114.82	119.00
292	NASDAQ	OCX	Wed, Mar 1, 2017	112.58	114.00	110.00	114.00
291	NASDAQ	OCX	Tue, Feb 28, 2017	115.00	120.50	112.00	113.00
290	NASDAQ	OCX	Mon, Feb 27, 2017	99.00	113.00	95.34	113.00
289	NASDAQ	OCX	Fri, Feb 24, 2017	100.00	105.00	100.00	103.00
288	NASDAQ	OCX	Thu, Feb 23, 2017	101.00	101.00	97.00	99.62
287	NASDAQ	OCX	Wed, Feb 22, 2017	99.80	101.00	99.80	101.00
286	NASDAQ	OCX	Tue, Feb 21, 2017	97.00	101.10	97.00	101.00
285	NASDAQ	OCX	Fri, Feb 17, 2017	95.00	97.00	94.00	97.00
284	NASDAQ	OCX	Thu, Feb 16, 2017	97.00	97.00	92.00	94.00
283	NASDAQ	OCX	Wed, Feb 15, 2017	99.00	101.00	98.00	99.00
282	NASDAQ	OCX	Tue, Feb 14, 2017	103.00	108.00	99.00	100.00
281	NASDAQ	OCX	Mon, Feb 13, 2017	102.00	105.00	100.00	102.00
280	NASDAQ	OCX	Fri, Feb 10, 2017	103.31	104.31	102.00	103.00
279	NASDAQ	OCX	Thu, Feb 9, 2017	108.00	108.36	102.00	105.00
278	NASDAQ	OCX	Wed, Feb 8, 2017	110.00	111.00	108.00	109.00
277	NASDAQ	OCX	Tue, Feb 7, 2017	108.00	111.00	106.26	111.00
276	NASDAQ	OCX	Mon, Feb 6, 2017	110.00	110.00	107.00	109.00
275	NASDAQ	OCX	Fri, Feb 3, 2017	107.00	109.00	107.00	108.00
274	NASDAQ	OCX	Thu, Feb 2, 2017	111.00	113.00	106.00	107.00
273	NASDAQ	OCX	Wed, Feb 1, 2017	109.00	114.00	108.00	114.00
272	NASDAQ	OCX	Tue, Jan 31, 2017	115.00	116.00	106.00	111.00
271	NASDAQ	OCX	Mon, Jan 30, 2017	116.00	118.25	115.00	117.00
270	NASDAQ	OCX	Fri, Jan 27, 2017	116.90	121.00	116.00	116.00
269	NASDAQ	OCX	Thu, Jan 26, 2017	115.64	117.00	115.00	116.00
268	NASDAQ	OCX	Wed, Jan 25, 2017	119.00	120.25	117.00	119.00
267	NASDAQ	OCX	Tue, Jan 24, 2017	123.19	123.19	119.00	121.00
266	NASDAQ	OCX	Mon, Jan 23, 2017	119.00	121.00	117.00	121.00
265	NASDAQ	OCX	Fri, Jan 20, 2017	121.00	121.00	117.78	119.00
264	NASDAQ	OCX	Thu, Jan 19, 2017	119.00	122.00	115.00	120.00
263	NASDAQ	OCX	Wed, Jan 18, 2017	130.00	134.00	115.00	120.00
262	NASDAQ	OCX	Tue, Jan 17, 2017	136.00	136.00	132.00	133.00
261	NASDAQ	OCX	Fri, Jan 13, 2017	136.00	139.00	136.00	138.00
260	NASDAQ	OCX	Thu, Jan 12, 2017	137.00	137.00	132.00	136.00
259	NASDAQ	OCX	Wed, Jan 11, 2017	134.57	139.00	134.47	139.00
258	NASDAQ	OCX	Tue, Jan 10, 2017	134.00	138.00	132.00	135.00
257	NASDAQ	OCX	Mon, Jan 9, 2017	140.00	140.00	132.00	136.00
256	NASDAQ	OCX	Fri, Jan 6, 2017	139.00	141.90	139.00	140.00
255	NASDAQ	OCX	Thu, Jan 5, 2017	140.00	140.00	139.00	139.00
254	NASDAQ	OCX	Wed, Jan 4, 2017	140.00	142.00	138.44	139.00
253	NASDAQ	OCX	Tue, Jan 3, 2017	143.00	143.00	133.33	135.00
252	NASDAQ	OCX	Fri, Dec 30, 2016	136.00	141.00	136.00	141.00
251	NASDAQ	OCX	Thu, Dec 29, 2016	146.00	146.00	132.00	134.00
250	NASDAQ	OCX	Wed, Dec 28, 2016	148.00	149.00	143.00	144.00
249	NASDAQ	OCX	Tue, Dec 27, 2016	156.00	157.00	147.92	149.00
248	NASDAQ	OCX	Fri, Dec 23, 2016	143.00	159.00	141.00	154.00
247	NASDAQ	OCX	Thu, Dec 22, 2016	148.00	148.65	141.00	144.00
246	NASDAQ	OCX	Wed, Dec 21, 2016	148.00	148.55	142.95	145.00
245	NASDAQ	OCX	Tue, Dec 20, 2016	140.00	149.00	139.00	148.00
244	NASDAQ	OCX	Mon, Dec 19, 2016	143.00	149.00	133.00	139.00
243	NASDAQ	OCX	Fri, Dec 16, 2016	127.00	143.00	125.33	143.00
242	NASDAQ	OCX	Thu, Dec 15, 2016	135.00	135.00	124.10	127.00
241	NASDAQ	OCX	Wed, Dec 14, 2016	135.00	138.00	133.00	133.00
240	NASDAQ	OCX	Tue, Dec 13, 2016	124.00	135.00	124.00	135.00
239	NASDAQ	OCX	Mon, Dec 12, 2016	121.00	124.00	121.00	124.00
238	NASDAQ	OCX	Fri, Dec 9, 2016	123.00	123.00	120.00	123.00
237	NASDAQ	OCX	Thu, Dec 8, 2016	124.00	124.00	121.00	122.00
236	NASDAQ	OCX	Wed, Dec 7, 2016	129.00	130.00	117.00	126.61
235	NASDAQ	OCX	Tue, Dec 6, 2016	127.00	132.00	123.00	129.00
234	NASDAQ	OCX	Mon, Dec 5, 2016	125.00	147.00	125.00	127.00
233	NASDAQ	OCX	Fri, Dec 2, 2016	123.90	123.90	120.00	123.00
232	NASDAQ	OCX	Thu, Dec 1, 2016	120.00	123.90	115.32	123.90
231	NASDAQ	OCX	Wed, Nov 30, 2016	125.00	131.24	120.00	120.00
230	NASDAQ	OCX	Tue, Nov 29, 2016	129.00	131.00	124.00	124.00
229	NASDAQ	OCX	Mon, Nov 28, 2016	137.00	137.39	128.00	132.00
228	NASDAQ	OCX	Fri, Nov 25, 2016	137.00	138.00	129.00	130.00
227	NASDAQ	OCX	Wed, Nov 23, 2016	122.00	138.00	117.00	136.00
226	NASDAQ	OCX	Tue, Nov 22, 2016	98.00	123.00	96.00	115.00
225	NASDAQ	OCX	Mon, Nov 21, 2016	98.00	99.00	98.00	98.00
224	NASDAQ	OCX	Fri, Nov 18, 2016	103.00	103.50	98.00	98.00
223	NASDAQ	OCX	Thu, Nov 17, 2016	102.00	104.00	100.00	101.00
222	NASDAQ	OCX	Wed, Nov 16, 2016	102.00	105.00	102.00	103.00
221	NASDAQ	OCX	Tue, Nov 15, 2016	103.36	104.00	102.00	103.25
220	NASDAQ	OCX	Mon, Nov 14, 2016	101.00	103.00	100.00	103.00
219	NASDAQ	OCX	Fri, Nov 11, 2016	88.00	101.00	88.00	101.00
218	NASDAQ	OCX	Thu, Nov 10, 2016	87.00	93.00	85.10	91.60
217	NASDAQ	OCX	Wed, Nov 9, 2016	81.00	85.00	80.00	85.00
216	NASDAQ	OCX	Tue, Nov 8, 2016	79.00	82.00	79.00	82.00
215	NASDAQ	OCX	Mon, Nov 7, 2016	79.00	79.90	79.00	79.00
214	NASDAQ	OCX	Fri, Nov 4, 2016	79.00	82.00	79.00	79.00
213	NASDAQ	OCX	Thu, Nov 3, 2016	80.00	82.00	79.00	79.00
212	NASDAQ	OCX	Wed, Nov 2, 2016	81.00	82.00	80.20	81.00
211	NASDAQ	OCX	Tue, Nov 1, 2016	81.00	82.00	80.00	82.00
210	NASDAQ	OCX	Mon, Oct 31, 2016	81.20	82.20	81.00	81.00
209	NASDAQ	OCX	Fri, Oct 28, 2016	81.20	83.50	81.20	81.40
208	NASDAQ	OCX	Thu, Oct 27, 2016	82.92	82.92	82.00	82.00
207	NASDAQ	OCX	Wed, Oct 26, 2016	88.00	88.00	82.00	83.40
206	NASDAQ	OCX	Tue, Oct 25, 2016	82.42	85.60	82.40	85.20
205	NASDAQ	OCX	Mon, Oct 24, 2016	86.00	86.20	82.20	82.20
204	NASDAQ	OCX	Fri, Oct 21, 2016	86.00	87.20	85.20	86.00
203	NASDAQ	OCX	Thu, Oct 20, 2016	90.00	90.00	86.60	87.00
202	NASDAQ	OCX	Wed, Oct 19, 2016	90.00	91.20	89.20	89.78
201	NASDAQ	OCX	Tue, Oct 18, 2016	86.40	90.25	84.40	89.60
200	NASDAQ	OCX	Mon, Oct 17, 2016	84.60	93.40	83.67	86.40
199	NASDAQ	OCX	Fri, Oct 14, 2016	84.40	86.31	81.40	83.00
198	NASDAQ	OCX	Thu, Oct 13, 2016	90.41	91.40	75.00	86.40
197	NASDAQ	OCX	Wed, Oct 12, 2016	105.00	105.00	92.80	93.00
196	NASDAQ	OCX	Tue, Oct 11, 2016	115.60	115.96	105.40	105.60
195	NASDAQ	OCX	Mon, Oct 10, 2016	119.40	120.68	115.02	115.80
194	NASDAQ	OCX	Fri, Oct 7, 2016	124.20	127.50	120.00	120.00
193	NASDAQ	OCX	Thu, Oct 6, 2016	114.00	127.40	114.00	126.00
192	NASDAQ	OCX	Wed, Oct 5, 2016	100.58	115.20	100.58	114.40
191	NASDAQ	OCX	Tue, Oct 4, 2016	102.65	103.00	100.00	100.81
190	NASDAQ	OCX	Mon, Oct 3, 2016	100.20	101.04	100.20	101.00
189	NASDAQ	OCX	Fri, Sep 30, 2016	102.61	102.61	100.00	100.80
188	NASDAQ	OCX	Thu, Sep 29, 2016	106.60	106.60	103.00	104.60
187	NASDAQ	OCX	Wed, Sep 28, 2016	104.40	108.20	102.80	106.40
186	NASDAQ	OCX	Tue, Sep 27, 2016	106.60	107.00	103.20	104.40
185	NASDAQ	OCX	Mon, Sep 26, 2016	100.00	105.60	100.00	103.80
184	NASDAQ	OCX	Fri, Sep 23, 2016	92.20	99.00	92.00	99.00
183	NASDAQ	OCX	Thu, Sep 22, 2016	91.00	93.00	91.00	92.40
182	NASDAQ	OCX	Wed, Sep 21, 2016	82.40	92.60	82.40	91.40
181	NASDAQ	OCX	Tue, Sep 20, 2016	78.60	84.60	78.60	83.60
180	NASDAQ	OCX	Mon, Sep 19, 2016	80.40	82.00	77.40	78.60
179	NASDAQ	OCX	Fri, Sep 16, 2016	81.40	81.40	77.00	79.60
178	NASDAQ	OCX	Thu, Sep 15, 2016	82.20	82.20	79.00	79.60
177	NASDAQ	OCX	Wed, Sep 14, 2016	83.60	84.10	80.40	80.40
176	NASDAQ	OCX	Tue, Sep 13, 2016	78.65	85.00	78.00	82.40
175	NASDAQ	OCX	Mon, Sep 12, 2016	74.80	77.20	73.76	77.20
174	NASDAQ	OCX	Fri, Sep 9, 2016	75.60	75.60	72.40	72.40
173	NASDAQ	OCX	Thu, Sep 8, 2016	72.20	74.18	72.00	73.00
172	NASDAQ	OCX	Wed, Sep 7, 2016	73.60	75.60	72.00	73.00
171	NASDAQ	OCX	Tue, Sep 6, 2016	72.00	74.00	69.40	73.48
170	NASDAQ	OCX	Fri, Sep 2, 2016	71.80	73.40	70.00	70.20
169	NASDAQ	OCX	Thu, Sep 1, 2016	68.80	75.20	68.00	71.80
168	NASDAQ	OCX	Wed, Aug 31, 2016	77.00	77.39	75.00	77.39
167	NASDAQ	OCX	Tue, Aug 30, 2016	79.40	80.60	77.40	78.00
166	NASDAQ	OCX	Mon, Aug 29, 2016	80.40	80.52	78.53	78.60
165	NASDAQ	OCX	Fri, Aug 26, 2016	79.40	81.40	77.68	80.40
164	NASDAQ	OCX	Thu, Aug 25, 2016	79.20	81.00	76.00	79.40
163	NASDAQ	OCX	Wed, Aug 24, 2016	81.40	81.40	77.00	78.20
162	NASDAQ	OCX	Tue, Aug 23, 2016	83.40	84.40	81.20	81.40
161	NASDAQ	OCX	Mon, Aug 22, 2016	84.00	84.00	80.80	83.80
160	NASDAQ	OCX	Fri, Aug 19, 2016	84.20	85.00	84.20	84.20
159	NASDAQ	OCX	Thu, Aug 18, 2016	86.00	86.60	85.00	85.00
158	NASDAQ	OCX	Wed, Aug 17, 2016	85.40	85.40	84.80	84.80
157	NASDAQ	OCX	Tue, Aug 16, 2016	87.00	87.80	84.20	84.60
156	NASDAQ	OCX	Mon, Aug 15, 2016	88.00	89.00	86.00	86.00
155	NASDAQ	OCX	Fri, Aug 12, 2016	87.00	88.80	84.00	88.00
154	NASDAQ	OCX	Thu, Aug 11, 2016	88.00	88.00	84.80	87.00
153	NASDAQ	OCX	Wed, Aug 10, 2016	81.00	86.60	80.00	80.80
152	NASDAQ	OCX	Tue, Aug 9, 2016	82.79	84.20	79.96	81.60
151	NASDAQ	OCX	Mon, Aug 8, 2016	79.00	82.69	79.00	82.20
150	NASDAQ	OCX	Fri, Aug 5, 2016	81.00	83.00	73.20	78.80
149	NASDAQ	OCX	Thu, Aug 4, 2016	81.20	86.60	81.00	82.00
148	NASDAQ	OCX	Wed, Aug 3, 2016	82.20	85.00	79.37	84.00
147	NASDAQ	OCX	Tue, Aug 2, 2016	73.40	86.00	73.40	84.00
146	NASDAQ	OCX	Mon, Aug 1, 2016	74.45	74.60	72.40	73.40
145	NASDAQ	OCX	Fri, Jul 29, 2016	75.80	77.60	74.60	75.40
144	NASDAQ	OCX	Thu, Jul 28, 2016	77.00	79.12	74.60	77.40
143	NASDAQ	OCX	Wed, Jul 27, 2016	69.60	77.91	69.60	76.40
142	NASDAQ	OCX	Tue, Jul 26, 2016	67.00	74.40	67.00	72.00
141	NASDAQ	OCX	Mon, Jul 25, 2016	76.00	76.40	72.00	72.40
140	NASDAQ	OCX	Fri, Jul 22, 2016	76.00	76.20	76.00	76.00
139	NASDAQ	OCX	Thu, Jul 21, 2016	81.40	81.40	76.20	76.60
138	NASDAQ	OCX	Wed, Jul 20, 2016	76.00	77.40	76.00	76.00
137	NASDAQ	OCX	Tue, Jul 19, 2016	76.20	77.40	76.00	76.20
136	NASDAQ	OCX	Mon, Jul 18, 2016	76.20	77.80	76.20	77.00
135	NASDAQ	OCX	Fri, Jul 15, 2016	76.40	78.20	76.20	76.60
134	NASDAQ	OCX	Thu, Jul 14, 2016	77.00	78.00	77.00	77.60
133	NASDAQ	OCX	Wed, Jul 13, 2016	78.60	80.40	76.00	76.20
132	NASDAQ	OCX	Tue, Jul 12, 2016	74.20	78.20	74.20	76.80
131	NASDAQ	OCX	Mon, Jul 11, 2016	72.40	75.60	72.40	74.60
130	NASDAQ	OCX	Fri, Jul 8, 2016	72.60	75.00	70.00	73.00
129	NASDAQ	OCX	Thu, Jul 7, 2016	70.00	76.00	70.00	72.60
128	NASDAQ	OCX	Wed, Jul 6, 2016	65.00	71.40	63.20	69.00
127	NASDAQ	OCX	Tue, Jul 5, 2016	65.20	68.00	62.00	65.00
126	NASDAQ	OCX	Fri, Jul 1, 2016	70.40	71.60	69.00	69.00
125	NASDAQ	OCX	Thu, Jun 30, 2016	74.00	74.00	65.80	71.20
124	NASDAQ	OCX	Wed, Jun 29, 2016	75.80	83.80	73.80	73.80
123	NASDAQ	OCX	Tue, Jun 28, 2016	65.20	83.00	62.60	76.40
122	NASDAQ	OCX	Mon, Jun 27, 2016	67.40	70.80	66.80	67.40
121	NASDAQ	OCX	Fri, Jun 24, 2016	74.00	74.30	66.62	71.20
120	NASDAQ	OCX	Thu, Jun 23, 2016	77.20	77.40	74.00	74.40
119	NASDAQ	OCX	Wed, Jun 22, 2016	80.00	82.40	74.60	77.40
118	NASDAQ	OCX	Tue, Jun 21, 2016	89.00	90.40	79.00	80.00
117	NASDAQ	OCX	Mon, Jun 20, 2016	114.00	115.00	91.20	92.00
116	NASDAQ	OCX	Fri, Jun 17, 2016	91.40	106.40	87.40	99.80
115	NASDAQ	OCX	Thu, Jun 16, 2016	86.70	92.20	85.40	91.60
114	NASDAQ	OCX	Wed, Jun 15, 2016	82.80	90.80	82.80	88.80
113	NASDAQ	OCX	Tue, Jun 14, 2016	83.20	86.20	81.00	84.20
112	NASDAQ	OCX	Mon, Jun 13, 2016	79.80	87.40	79.80	84.00
111	NASDAQ	OCX	Fri, Jun 10, 2016	83.40	85.40	80.00	83.80
110	NASDAQ	OCX	Thu, Jun 9, 2016	85.00	86.00	83.00	84.00
109	NASDAQ	OCX	Wed, Jun 8, 2016	85.60	86.06	85.00	85.00
108	NASDAQ	OCX	Tue, Jun 7, 2016	90.99	91.60	85.00	87.00
107	NASDAQ	OCX	Mon, Jun 6, 2016	85.00	94.80	85.00	90.60
106	NASDAQ	OCX	Fri, Jun 3, 2016	81.00	83.00	80.60	83.00
105	NASDAQ	OCX	Thu, Jun 2, 2016	82.00	85.80	80.20	82.40
104	NASDAQ	OCX	Wed, Jun 1, 2016	82.60	86.40	81.20	81.60
103	NASDAQ	OCX	Tue, May 31, 2016	81.40	86.00	79.20	85.20
102	NASDAQ	OCX	Fri, May 27, 2016	83.80	83.80	81.60	82.40
101	NASDAQ	OCX	Thu, May 26, 2016	80.60	82.00	80.20	81.80
100	NASDAQ	OCX	Wed, May 25, 2016	83.60	83.60	79.60	81.20
99	NASDAQ	OCX	Tue, May 24, 2016	81.60	82.00	80.60	81.60
98	NASDAQ	OCX	Mon, May 23, 2016	83.60	83.60	78.80	80.00
97	NASDAQ	OCX	Fri, May 20, 2016	82.40	85.00	76.00	81.20
96	NASDAQ	OCX	Thu, May 19, 2016	73.60	83.80	73.60	82.00
95	NASDAQ	OCX	Wed, May 18, 2016	77.60	83.80	77.60	81.40
94	NASDAQ	OCX	Tue, May 17, 2016	79.60	79.80	76.20	78.20
93	NASDAQ	OCX	Mon, May 16, 2016	83.00	85.80	72.00	77.60
92	NASDAQ	OCX	Fri, May 13, 2016	86.00	86.00	75.00	80.40
91	NASDAQ	OCX	Thu, May 12, 2016	91.10	91.40	86.00	86.60
90	NASDAQ	OCX	Wed, May 11, 2016	91.00	97.80	90.00	90.40
89	NASDAQ	OCX	Tue, May 10, 2016	94.00	98.60	94.00	94.40
88	NASDAQ	OCX	Mon, May 9, 2016	99.40	103.60	89.60	92.40
87	NASDAQ	OCX	Fri, May 6, 2016	101.00	102.50	96.00	100.00
86	NASDAQ	OCX	Thu, May 5, 2016	100.80	102.80	99.00	102.00
85	NASDAQ	OCX	Wed, May 4, 2016	106.00	106.00	97.60	100.40
84	NASDAQ	OCX	Tue, May 3, 2016	106.00	109.80	103.74	105.80
83	NASDAQ	OCX	Mon, May 2, 2016	103.89	111.40	103.00	108.00
82	NASDAQ	OCX	Fri, Apr 29, 2016	109.00	109.00	101.60	103.80
81	NASDAQ	OCX	Thu, Apr 28, 2016	104.42	108.38	101.00	107.20
80	NASDAQ	OCX	Wed, Apr 27, 2016	102.20	105.40	100.20	104.00
79	NASDAQ	OCX	Tue, Apr 26, 2016	111.80	111.80	100.40	104.20
78	NASDAQ	OCX	Mon, Apr 25, 2016	100.00	110.00	100.00	107.00
77	NASDAQ	OCX	Fri, Apr 22, 2016	119.60	120.00	110.40	111.80
76	NASDAQ	OCX	Thu, Apr 21, 2016	119.80	120.80	118.00	120.00
75	NASDAQ	OCX	Wed, Apr 20, 2016	116.00	119.80	116.00	118.60
74	NASDAQ	OCX	Tue, Apr 19, 2016	116.00	120.00	116.00	118.20
73	NASDAQ	OCX	Mon, Apr 18, 2016	114.00	120.00	112.40	119.00
72	NASDAQ	OCX	Fri, Apr 15, 2016	104.80	113.80	104.80	110.20
71	NASDAQ	OCX	Thu, Apr 14, 2016	109.48	114.80	105.00	106.00
70	NASDAQ	OCX	Wed, Apr 13, 2016	110.80	110.80	106.20	110.00
69	NASDAQ	OCX	Tue, Apr 12, 2016	112.00	112.22	105.00	107.60
68	NASDAQ	OCX	Mon, Apr 11, 2016	115.20	119.80	110.00	110.00
67	NASDAQ	OCX	Fri, Apr 8, 2016	111.00	116.80	109.15	115.60
66	NASDAQ	OCX	Thu, Apr 7, 2016	120.40	120.40	109.00	109.20
65	NASDAQ	OCX	Wed, Apr 6, 2016	113.40	120.00	111.20	119.60
64	NASDAQ	OCX	Tue, Apr 5, 2016	121.40	121.40	121.40	111.40
63	NASDAQ	OCX	Mon, Apr 4, 2016	94.20	126.00	87.00	121.40
62	NASDAQ	OCX	Fri, Apr 1, 2016	81.00	95.98	80.00	84.40
61	NASDAQ	OCX	Thu, Mar 31, 2016	94.00	96.02	90.60	92.20
60	NASDAQ	OCX	Wed, Mar 30, 2016	100.80	102.80	90.00	94.60
59	NASDAQ	OCX	Tue, Mar 29, 2016	104.00	104.00	98.40	101.00
58	NASDAQ	OCX	Mon, Mar 28, 2016	102.40	106.60	100.80	105.20
57	NASDAQ	OCX	Thu, Mar 24, 2016	100.00	104.00	99.40	101.40
56	NASDAQ	OCX	Wed, Mar 23, 2016	104.00	109.20	100.00	101.20
55	NASDAQ	OCX	Tue, Mar 22, 2016	105.40	110.00	101.60	108.00
54	NASDAQ	OCX	Mon, Mar 21, 2016	110.00	113.00	107.00	107.80
53	NASDAQ	OCX	Fri, Mar 18, 2016	115.00	118.00	110.20	110.20
52	NASDAQ	OCX	Thu, Mar 17, 2016	123.00	128.00	112.20	113.60
51	NASDAQ	OCX	Wed, Mar 16, 2016	118.00	122.60	118.00	121.00
50	NASDAQ	OCX	Tue, Mar 15, 2016	124.20	124.20	124.20	116.40
49	NASDAQ	OCX	Mon, Mar 14, 2016	129.00	139.40	129.00	130.80
48	NASDAQ	OCX	Fri, Mar 11, 2016	102.40	102.40	102.40	121.00
47	NASDAQ	OCX	Thu, Mar 10, 2016	97.00	105.40	95.20	102.40
46	NASDAQ	OCX	Wed, Mar 9, 2016	95.60	95.60	95.60	94.60
45	NASDAQ	OCX	Tue, Mar 8, 2016	97.80	97.80	91.00	95.60
44	NASDAQ	OCX	Mon, Mar 7, 2016	90.80	94.00	88.80	91.40
43	NASDAQ	OCX	Fri, Mar 4, 2016	92.40	92.40	92.40	90.00
42	NASDAQ	OCX	Thu, Mar 3, 2016	89.60	89.60	89.60	92.40
41	NASDAQ	OCX	Wed, Mar 2, 2016	88.00	96.60	87.40	89.60
40	NASDAQ	OCX	Tue, Mar 1, 2016	77.00	89.00	71.60	87.80
39	NASDAQ	OCX	Mon, Feb 29, 2016	65.40	77.00	65.31	76.80
38	NASDAQ	OCX	Fri, Feb 26, 2016	66.20	68.28	63.20	67.00
37	NASDAQ	OCX	Thu, Feb 25, 2016	64.00	69.00	64.00	67.00
36	NASDAQ	OCX	Wed, Feb 24, 2016	65.20	67.80	65.20	66.80
35	NASDAQ	OCX	Tue, Feb 23, 2016	60.40	68.00	59.00	67.00
34	NASDAQ	OCX	Mon, Feb 22, 2016	67.80	69.80	66.40	66.40
33	NASDAQ	OCX	Fri, Feb 19, 2016	74.00	76.20	68.00	68.00
32	NASDAQ	OCX	Thu, Feb 18, 2016	73.00	77.40	72.50	74.00
31	NASDAQ	OCX	Wed, Feb 17, 2016	60.40	72.00	60.00	71.20
30	NASDAQ	OCX	Tue, Feb 16, 2016	63.80	63.80	57.00	61.20
29	NASDAQ	OCX	Fri, Feb 12, 2016	61.40	62.00	60.00	61.60
28	NASDAQ	OCX	Thu, Feb 11, 2016	59.00	62.00	58.88	61.70
27	NASDAQ	OCX	Wed, Feb 10, 2016	62.80	67.40	59.18	61.80
26	NASDAQ	OCX	Tue, Feb 9, 2016	63.20	66.00	60.20	60.60
25	NASDAQ	OCX	Mon, Feb 8, 2016	64.00	66.40	62.80	63.60
24	NASDAQ	OCX	Fri, Feb 5, 2016	69.00	69.80	64.80	66.40
23	NASDAQ	OCX	Thu, Feb 4, 2016	71.79	71.79	68.00	71.00
22	NASDAQ	OCX	Wed, Feb 3, 2016	79.80	79.80	71.00	72.00
21	NASDAQ	OCX	Tue, Feb 2, 2016	77.20	84.26	76.88	77.20
20	NASDAQ	OCX	Mon, Feb 1, 2016	80.00	80.00	71.40	79.20
19	NASDAQ	OCX	Fri, Jan 29, 2016	54.00	83.80	54.00	83.00
18	NASDAQ	OCX	Thu, Jan 28, 2016	54.00	55.20	52.80	53.98
17	NASDAQ	OCX	Wed, Jan 27, 2016	53.00	55.00	51.60	52.40
16	NASDAQ	OCX	Tue, Jan 26, 2016	49.00	54.00	49.00	53.20
15	NASDAQ	OCX	Mon, Jan 25, 2016	56.20	58.00	52.00	53.60
14	NASDAQ	OCX	Fri, Jan 22, 2016	55.00	58.00	54.00	57.60
13	NASDAQ	OCX	Thu, Jan 21, 2016	56.00	58.00	51.20	55.20
12	NASDAQ	OCX	Wed, Jan 20, 2016	60.00	62.60	55.80	58.80
11	NASDAQ	OCX	Tue, Jan 19, 2016	70.20	76.20	61.40	62.60
10	NASDAQ	OCX	Fri, Jan 15, 2016	72.80	76.00	63.60	70.20
9	NASDAQ	OCX	Thu, Jan 14, 2016	64.00	80.00	51.80	79.00
8	NASDAQ	OCX	Wed, Jan 13, 2016	80.00	82.00	73.40	73.80
7	NASDAQ	OCX	Tue, Jan 12, 2016	98.00	112.20	74.60	82.20
6	NASDAQ	OCX	Mon, Jan 11, 2016	124.60	124.60	84.65	99.40
5	NASDAQ	OCX	Fri, Jan 8, 2016	168.00	168.00	139.60	139.80
4	NASDAQ	OCX	Thu, Jan 7, 2016	180.00	180.00	145.00	145.00
3	NASDAQ	OCX	Wed, Jan 6, 2016	200.00	200.00	170.00	178.60
2	NASDAQ	OCX	Tue, Jan 5, 2016	178.00	204.80	172.00	202.20
1	NASDAQ	OCX	Mon, Jan 4, 2016	115.00	194.00	109.14	180.00
#	Exchange	Symbol	Date	Open	High	Low	Close

OncoCyte Corp NASDAQ:OCX 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