VanEck Retail ETF NASDAQ:RTH Historical Prices

Below are the 3229 trading days of historical prices for RTH.

#	Exchange	Symbol	Date	Open	High	Low	Close
3229	NASDAQ	RTH	Thu, Mar 21, 2024	212.22	213.03	211.76	212.83
3228	NASDAQ	RTH	Wed, Mar 20, 2024	209.23	210.86	209.19	210.86
3227	NASDAQ	RTH	Tue, Mar 19, 2024	207.79	209.05	207.79	208.95
3226	NASDAQ	RTH	Mon, Mar 18, 2024	207.83	207.83	207.42	207.47
3225	NASDAQ	RTH	Fri, Mar 15, 2024	207.40	208.05	206.89	207.40
3224	NASDAQ	RTH	Thu, Mar 14, 2024	209.23	209.23	207.51	208.70
3223	NASDAQ	RTH	Wed, Mar 13, 2024	208.05	209.00	207.91	208.45
3222	NASDAQ	RTH	Tue, Mar 12, 2024	206.28	208.59	206.20	208.36
3221	NASDAQ	RTH	Mon, Mar 11, 2024	206.62	206.62	204.70	205.93
3220	NASDAQ	RTH	Fri, Mar 8, 2024	207.89	207.89	206.22	206.40
3219	NASDAQ	RTH	Thu, Mar 7, 2024	208.04	208.78	208.02	208.56
3218	NASDAQ	RTH	Wed, Mar 6, 2024	207.03	207.78	206.66	207.05
3217	NASDAQ	RTH	Tue, Mar 5, 2024	206.37	206.84	205.15	205.51
3216	NASDAQ	RTH	Mon, Mar 4, 2024	206.15	206.96	205.77	205.77
3215	NASDAQ	RTH	Fri, Mar 1, 2024	205.79	206.47	205.79	206.47
3214	NASDAQ	RTH	Thu, Feb 29, 2024	204.90	205.61	204.69	205.41
3213	NASDAQ	RTH	Wed, Feb 28, 2024	204.62	205.20	204.24	204.85
3212	NASDAQ	RTH	Tue, Feb 27, 2024	203.99	204.80	203.99	204.80
3211	NASDAQ	RTH	Mon, Feb 26, 2024	203.91	203.91	203.29	203.41
3210	NASDAQ	RTH	Fri, Feb 23, 2024	202.89	203.72	202.69	203.21
3209	NASDAQ	RTH	Thu, Feb 22, 2024	200.76	202.32	200.56	202.18
3208	NASDAQ	RTH	Wed, Feb 21, 2024	198.61	199.43	198.09	199.05
3207	NASDAQ	RTH	Tue, Feb 20, 2024	198.92	199.44	198.20	198.42
3206	NASDAQ	RTH	Fri, Feb 16, 2024	198.00	199.68	197.90	198.85
3205	NASDAQ	RTH	Thu, Feb 15, 2024	198.12	198.59	197.61	198.59
3204	NASDAQ	RTH	Wed, Feb 14, 2024	197.47	197.77	196.65	197.46
3203	NASDAQ	RTH	Tue, Feb 13, 2024	196.99	197.21	195.83	196.73
3202	NASDAQ	RTH	Mon, Feb 12, 2024	199.26	199.47	199.04	199.33
3201	NASDAQ	RTH	Fri, Feb 9, 2024	198.28	199.01	198.28	198.83
3200	NASDAQ	RTH	Thu, Feb 8, 2024	198.20	198.32	197.14	197.24
3199	NASDAQ	RTH	Wed, Feb 7, 2024	197.59	198.54	197.59	198.50
3198	NASDAQ	RTH	Tue, Feb 6, 2024	195.94	196.59	195.94	196.58
3197	NASDAQ	RTH	Mon, Feb 5, 2024	196.33	196.33	194.56	196.26
3196	NASDAQ	RTH	Fri, Feb 2, 2024	195.74	197.56	195.19	197.19
3195	NASDAQ	RTH	Thu, Feb 1, 2024	191.48	194.31	191.40	194.31
3194	NASDAQ	RTH	Wed, Jan 31, 2024	192.12	192.21	190.42	190.63
3193	NASDAQ	RTH	Tue, Jan 30, 2024	191.94	192.69	191.84	192.38
3192	NASDAQ	RTH	Mon, Jan 29, 2024	191.42	192.33	190.97	192.08
3191	NASDAQ	RTH	Fri, Jan 26, 2024	190.32	191.34	190.32	191.34
3190	NASDAQ	RTH	Thu, Jan 25, 2024	189.52	190.30	188.58	190.30
3189	NASDAQ	RTH	Wed, Jan 24, 2024	189.85	190.30	188.97	188.97
3188	NASDAQ	RTH	Tue, Jan 23, 2024	190.30	190.30	188.86	190.03
3187	NASDAQ	RTH	Mon, Jan 22, 2024	190.17	190.17	189.47	189.88
3186	NASDAQ	RTH	Fri, Jan 19, 2024	189.72	190.22	188.37	190.16
3185	NASDAQ	RTH	Thu, Jan 18, 2024	188.00	189.13	187.58	189.00
3184	NASDAQ	RTH	Wed, Jan 17, 2024	188.28	188.50	187.56	188.17
3183	NASDAQ	RTH	Tue, Jan 16, 2024	189.21	189.68	188.85	189.68
3182	NASDAQ	RTH	Fri, Jan 12, 2024	190.02	190.04	188.91	189.38
3181	NASDAQ	RTH	Thu, Jan 11, 2024	190.00	190.00	188.45	189.79
3180	NASDAQ	RTH	Wed, Jan 10, 2024	188.37	189.50	188.37	189.40
3179	NASDAQ	RTH	Tue, Jan 9, 2024	186.29	187.70	186.25	187.70
3178	NASDAQ	RTH	Mon, Jan 8, 2024	185.67	187.08	185.38	187.08
3177	NASDAQ	RTH	Fri, Jan 5, 2024	185.25	186.13	184.83	185.25
3176	NASDAQ	RTH	Thu, Jan 4, 2024	185.37	185.93	184.66	184.74
3175	NASDAQ	RTH	Wed, Jan 3, 2024	187.77	187.77	185.87	185.89
3174	NASDAQ	RTH	Tue, Jan 2, 2024	187.95	188.64	187.44	188.05
3173	NASDAQ	RTH	Fri, Dec 29, 2023	188.64	188.64	187.48	188.23
3172	NASDAQ	RTH	Thu, Dec 28, 2023	188.37	188.64	188.37	188.64
3171	NASDAQ	RTH	Wed, Dec 27, 2023	187.61	188.30	187.61	188.10
3170	NASDAQ	RTH	Tue, Dec 26, 2023	187.94	188.02	187.59	187.67
3169	NASDAQ	RTH	Fri, Dec 22, 2023	187.44	187.84	187.42	187.66
3168	NASDAQ	RTH	Thu, Dec 21, 2023	186.48	187.41	186.07	187.41
3167	NASDAQ	RTH	Wed, Dec 20, 2023	186.38	187.64	185.27	185.27
3166	NASDAQ	RTH	Tue, Dec 19, 2023	186.66	187.45	186.48	187.45
3165	NASDAQ	RTH	Mon, Dec 18, 2023	185.09	186.50	185.09	186.27
3164	NASDAQ	RTH	Fri, Dec 15, 2023	185.97	186.71	185.97	186.71
3163	NASDAQ	RTH	Thu, Dec 14, 2023	186.93	186.93	185.24	185.26
3162	NASDAQ	RTH	Wed, Dec 13, 2023	184.09	186.73	183.61	186.73
3161	NASDAQ	RTH	Tue, Dec 12, 2023	183.07	183.77	182.84	183.77
3160	NASDAQ	RTH	Mon, Dec 11, 2023	182.00	183.12	182.00	183.12
3159	NASDAQ	RTH	Fri, Dec 8, 2023	181.39	182.41	181.39	182.01
3158	NASDAQ	RTH	Thu, Dec 7, 2023	182.02	182.48	182.01	182.01
3157	NASDAQ	RTH	Wed, Dec 6, 2023	181.74	181.96	181.41	181.42
3156	NASDAQ	RTH	Tue, Dec 5, 2023	179.87	181.50	179.87	181.08
3155	NASDAQ	RTH	Mon, Dec 4, 2023	180.87	180.87	180.38	180.63
3154	NASDAQ	RTH	Fri, Dec 1, 2023	179.33	181.00	179.33	181.00
3153	NASDAQ	RTH	Thu, Nov 30, 2023	177.54	178.85	177.54	178.85
3152	NASDAQ	RTH	Wed, Nov 29, 2023	178.46	178.46	177.69	177.69
3151	NASDAQ	RTH	Tue, Nov 28, 2023	178.71	179.05	178.09	178.88
3150	NASDAQ	RTH	Mon, Nov 27, 2023	179.08	179.64	178.85	178.85
3149	NASDAQ	RTH	Fri, Nov 24, 2023	178.25	178.81	178.24	178.81
3148	NASDAQ	RTH	Wed, Nov 22, 2023	177.24	178.26	177.24	178.07
3147	NASDAQ	RTH	Tue, Nov 21, 2023	175.78	176.55	175.53	176.40
3146	NASDAQ	RTH	Mon, Nov 20, 2023	176.25	177.65	176.25	177.20
3145	NASDAQ	RTH	Fri, Nov 17, 2023	175.85	176.52	175.84	176.46
3144	NASDAQ	RTH	Thu, Nov 16, 2023	175.99	175.99	174.81	175.13
3143	NASDAQ	RTH	Wed, Nov 15, 2023	179.25	179.25	178.57	178.63
3142	NASDAQ	RTH	Tue, Nov 14, 2023	177.80	178.26	176.90	176.90
3141	NASDAQ	RTH	Mon, Nov 13, 2023	173.24	174.17	173.24	173.83
3140	NASDAQ	RTH	Fri, Nov 10, 2023	171.92	174.16	171.92	174.16
3139	NASDAQ	RTH	Thu, Nov 9, 2023	173.27	173.27	171.58	171.58
3138	NASDAQ	RTH	Wed, Nov 8, 2023	174.86	174.86	173.21	173.50
3137	NASDAQ	RTH	Tue, Nov 7, 2023	173.27	174.69	173.27	174.50
3136	NASDAQ	RTH	Mon, Nov 6, 2023	172.75	173.27	172.75	173.27
3135	NASDAQ	RTH	Fri, Nov 3, 2023	172.26	173.32	172.26	172.77
3134	NASDAQ	RTH	Thu, Nov 2, 2023	170.00	171.00	170.00	171.00
3133	NASDAQ	RTH	Wed, Nov 1, 2023	168.03	169.05	167.85	168.97
3132	NASDAQ	RTH	Tue, Oct 31, 2023	166.88	167.89	166.88	167.89
3131	NASDAQ	RTH	Mon, Oct 30, 2023	165.59	166.79	165.28	166.79
3130	NASDAQ	RTH	Fri, Oct 27, 2023	164.72	165.36	163.58	164.16
3129	NASDAQ	RTH	Thu, Oct 26, 2023	163.72	164.14	162.97	162.97
3128	NASDAQ	RTH	Wed, Oct 25, 2023	165.01	165.01	163.69	163.76
3127	NASDAQ	RTH	Tue, Oct 24, 2023	165.75	166.00	165.26	165.76
3126	NASDAQ	RTH	Mon, Oct 23, 2023	164.00	165.69	164.00	164.76
3125	NASDAQ	RTH	Fri, Oct 20, 2023	165.42	165.73	164.90	164.90
3124	NASDAQ	RTH	Thu, Oct 19, 2023	167.96	168.84	166.90	166.90
3123	NASDAQ	RTH	Wed, Oct 18, 2023	169.21	169.21	168.26	168.53
3122	NASDAQ	RTH	Tue, Oct 17, 2023	169.41	170.57	169.41	170.57
3121	NASDAQ	RTH	Mon, Oct 16, 2023	170.72	170.73	170.53	170.60
3120	NASDAQ	RTH	Fri, Oct 13, 2023	168.35	168.38	167.81	168.15
3119	NASDAQ	RTH	Thu, Oct 12, 2023	169.08	169.08	167.40	168.28
3118	NASDAQ	RTH	Wed, Oct 11, 2023	169.40	169.48	167.99	169.48
3117	NASDAQ	RTH	Tue, Oct 10, 2023	167.12	169.60	167.12	168.64
3116	NASDAQ	RTH	Mon, Oct 9, 2023	164.79	166.87	164.79	166.87
3115	NASDAQ	RTH	Fri, Oct 6, 2023	163.00	166.28	163.00	166.01
3114	NASDAQ	RTH	Thu, Oct 5, 2023	166.32	166.32	165.03	165.93
3113	NASDAQ	RTH	Wed, Oct 4, 2023	165.72	166.35	165.17	166.11
3112	NASDAQ	RTH	Tue, Oct 3, 2023	166.86	166.86	164.59	164.87
3111	NASDAQ	RTH	Mon, Oct 2, 2023	168.00	168.13	167.31	167.92
3110	NASDAQ	RTH	Fri, Sep 29, 2023	168.57	168.81	167.66	167.87
3109	NASDAQ	RTH	Thu, Sep 28, 2023	166.88	167.95	166.88	167.95
3108	NASDAQ	RTH	Wed, Sep 27, 2023	167.45	167.45	165.92	166.94
3107	NASDAQ	RTH	Tue, Sep 26, 2023	169.46	169.46	167.25	167.25
3106	NASDAQ	RTH	Mon, Sep 25, 2023	169.39	170.73	169.39	170.73
3105	NASDAQ	RTH	Fri, Sep 22, 2023	170.79	170.91	169.67	169.67
3104	NASDAQ	RTH	Thu, Sep 21, 2023	172.13	172.13	170.08	170.08
3103	NASDAQ	RTH	Wed, Sep 20, 2023	174.68	174.68	173.41	173.41
3102	NASDAQ	RTH	Tue, Sep 19, 2023	173.33	174.04	173.15	174.04
3101	NASDAQ	RTH	Mon, Sep 18, 2023	175.82	175.82	174.75	174.80
3100	NASDAQ	RTH	Fri, Sep 15, 2023	176.51	176.51	175.76	175.81
3099	NASDAQ	RTH	Thu, Sep 14, 2023	177.98	178.42	177.98	178.04
3098	NASDAQ	RTH	Wed, Sep 13, 2023	176.95	177.50	176.89	177.50
3097	NASDAQ	RTH	Tue, Sep 12, 2023	177.04	177.04	176.60	176.60
3096	NASDAQ	RTH	Mon, Sep 11, 2023	177.49	177.49	177.49	177.49
3095	NASDAQ	RTH	Fri, Sep 8, 2023	176.00	176.16	175.86	175.98
3094	NASDAQ	RTH	Thu, Sep 7, 2023	173.63	175.59	173.63	175.56
3093	NASDAQ	RTH	Wed, Sep 6, 2023	174.49	175.18	174.30	174.30
3092	NASDAQ	RTH	Tue, Sep 5, 2023	176.25	176.25	175.00	175.00
3091	NASDAQ	RTH	Fri, Sep 1, 2023	177.12	177.59	176.05	176.29
3090	NASDAQ	RTH	Thu, Aug 31, 2023	175.70	176.82	175.70	176.19
3089	NASDAQ	RTH	Wed, Aug 30, 2023	176.08	176.55	176.02	176.42
3088	NASDAQ	RTH	Tue, Aug 29, 2023	174.10	175.88	174.10	175.88
3087	NASDAQ	RTH	Mon, Aug 28, 2023	173.39	173.80	173.15	173.80
3086	NASDAQ	RTH	Fri, Aug 25, 2023	172.00	172.76	172.00	172.76
3085	NASDAQ	RTH	Thu, Aug 24, 2023	175.02	175.02	172.19	172.19
3084	NASDAQ	RTH	Wed, Aug 23, 2023	174.24	175.55	174.24	175.35
3083	NASDAQ	RTH	Tue, Aug 22, 2023	175.42	175.42	174.16	174.27
3082	NASDAQ	RTH	Mon, Aug 21, 2023	175.17	175.50	174.72	175.34
3081	NASDAQ	RTH	Fri, Aug 18, 2023	173.85	175.65	173.85	175.17
3080	NASDAQ	RTH	Thu, Aug 17, 2023	177.44	177.55	174.71	174.71
3079	NASDAQ	RTH	Wed, Aug 16, 2023	178.99	179.83	177.97	177.97
3078	NASDAQ	RTH	Tue, Aug 15, 2023	180.40	180.40	178.61	178.78
3077	NASDAQ	RTH	Mon, Aug 14, 2023	179.95	180.68	179.86	180.51
3076	NASDAQ	RTH	Fri, Aug 11, 2023	179.55	180.08	179.19	180.03
3075	NASDAQ	RTH	Thu, Aug 10, 2023	181.26	181.86	179.93	179.93
3074	NASDAQ	RTH	Wed, Aug 9, 2023	179.99	180.30	179.03	179.38
3073	NASDAQ	RTH	Tue, Aug 8, 2023	179.51	179.81	178.51	179.68
3072	NASDAQ	RTH	Mon, Aug 7, 2023	180.03	181.00	179.80	181.00
3071	NASDAQ	RTH	Fri, Aug 4, 2023	181.20	181.31	179.23	179.35
3070	NASDAQ	RTH	Thu, Aug 3, 2023	177.11	178.24	177.11	178.10
3069	NASDAQ	RTH	Wed, Aug 2, 2023	177.18	177.78	177.18	177.23
3068	NASDAQ	RTH	Tue, Aug 1, 2023	179.63	179.63	178.52	178.67
3067	NASDAQ	RTH	Mon, Jul 31, 2023	180.00	180.17	179.30	179.88
3066	NASDAQ	RTH	Fri, Jul 28, 2023	178.39	179.26	178.39	179.25
3065	NASDAQ	RTH	Thu, Jul 27, 2023	179.49	179.49	177.11	177.25
3064	NASDAQ	RTH	Wed, Jul 26, 2023	176.61	178.45	176.61	178.06
3063	NASDAQ	RTH	Tue, Jul 25, 2023	178.23	178.23	177.62	178.17
3062	NASDAQ	RTH	Mon, Jul 24, 2023	177.29	178.13	177.29	178.10
3061	NASDAQ	RTH	Fri, Jul 21, 2023	177.70	177.71	177.10	177.10
3060	NASDAQ	RTH	Thu, Jul 20, 2023	177.54	177.63	177.09	177.19
3059	NASDAQ	RTH	Wed, Jul 19, 2023	177.64	177.87	177.22	177.87
3058	NASDAQ	RTH	Tue, Jul 18, 2023	176.06	176.39	175.64	176.27
3057	NASDAQ	RTH	Mon, Jul 17, 2023	176.13	176.74	176.13	176.31
3056	NASDAQ	RTH	Fri, Jul 14, 2023	176.56	176.97	176.55	176.55
3055	NASDAQ	RTH	Thu, Jul 13, 2023	177.61	177.61	176.58	176.92
3054	NASDAQ	RTH	Wed, Jul 12, 2023	176.51	176.51	176.04	176.04
3053	NASDAQ	RTH	Tue, Jul 11, 2023	174.51	174.90	174.51	174.90
3052	NASDAQ	RTH	Mon, Jul 10, 2023	172.41	173.30	172.41	173.30
3051	NASDAQ	RTH	Fri, Jul 7, 2023	173.21	173.41	172.54	172.59
3050	NASDAQ	RTH	Thu, Jul 6, 2023	173.32	173.32	172.59	172.59
3049	NASDAQ	RTH	Wed, Jul 5, 2023	174.51	174.95	174.32	174.95
3048	NASDAQ	RTH	Mon, Jul 3, 2023	174.60	175.26	174.46	174.91
3047	NASDAQ	RTH	Fri, Jun 30, 2023	173.35	174.70	173.35	174.66
3046	NASDAQ	RTH	Thu, Jun 29, 2023	172.52	172.52	172.18	172.18
3045	NASDAQ	RTH	Wed, Jun 28, 2023	173.17	173.18	172.35	172.53
3044	NASDAQ	RTH	Tue, Jun 27, 2023	172.50	173.69	172.32	173.27
3043	NASDAQ	RTH	Mon, Jun 26, 2023	171.67	172.81	171.67	172.18
3042	NASDAQ	RTH	Fri, Jun 23, 2023	172.26	172.45	171.74	171.89
3041	NASDAQ	RTH	Thu, Jun 22, 2023	170.67	172.79	170.67	172.79
3040	NASDAQ	RTH	Wed, Jun 21, 2023	170.51	171.11	170.35	170.35
3039	NASDAQ	RTH	Tue, Jun 20, 2023	170.38	170.92	170.14	170.52
3038	NASDAQ	RTH	Fri, Jun 16, 2023	173.10	173.10	171.25	171.25
3037	NASDAQ	RTH	Thu, Jun 15, 2023	170.36	172.77	170.36	172.77
3036	NASDAQ	RTH	Wed, Jun 14, 2023	170.47	170.86	169.21	170.36
3035	NASDAQ	RTH	Tue, Jun 13, 2023	170.61	170.80	170.03	170.80
3034	NASDAQ	RTH	Mon, Jun 12, 2023	168.14	169.44	168.14	169.44
3033	NASDAQ	RTH	Fri, Jun 9, 2023	167.51	167.66	167.31	167.31
3032	NASDAQ	RTH	Thu, Jun 8, 2023	166.56	168.04	166.56	168.04
3031	NASDAQ	RTH	Wed, Jun 7, 2023	167.77	167.77	165.91	165.91
3030	NASDAQ	RTH	Tue, Jun 6, 2023	167.49	167.94	167.49	167.70
3029	NASDAQ	RTH	Mon, Jun 5, 2023	166.78	167.19	166.74	167.11
3028	NASDAQ	RTH	Fri, Jun 2, 2023	166.13	167.06	166.13	167.06
3027	NASDAQ	RTH	Thu, Jun 1, 2023	163.25	164.62	162.68	163.95
3026	NASDAQ	RTH	Wed, May 31, 2023	163.83	163.83	162.67	163.74
3025	NASDAQ	RTH	Tue, May 30, 2023	164.45	164.65	163.79	164.49
3024	NASDAQ	RTH	Fri, May 26, 2023	163.59	165.49	163.59	165.19
3023	NASDAQ	RTH	Thu, May 25, 2023	163.91	163.91	162.54	162.54
3022	NASDAQ	RTH	Wed, May 24, 2023	165.16	165.34	164.28	164.72
3021	NASDAQ	RTH	Tue, May 23, 2023	165.23	166.44	164.59	164.96
3020	NASDAQ	RTH	Mon, May 22, 2023	167.63	167.63	166.03	166.46
3019	NASDAQ	RTH	Fri, May 19, 2023	169.24	169.24	167.30	167.74
3018	NASDAQ	RTH	Thu, May 18, 2023	168.43	169.48	168.43	169.48
3017	NASDAQ	RTH	Wed, May 17, 2023	166.60	168.22	166.60	168.18
3016	NASDAQ	RTH	Tue, May 16, 2023	165.61	166.91	165.61	165.87
3015	NASDAQ	RTH	Mon, May 15, 2023	165.90	166.99	165.90	166.99
3014	NASDAQ	RTH	Fri, May 12, 2023	165.58	166.24	165.58	166.24
3013	NASDAQ	RTH	Thu, May 11, 2023	165.96	167.03	165.96	167.03
3012	NASDAQ	RTH	Wed, May 10, 2023	165.96	166.08	165.27	165.91
3011	NASDAQ	RTH	Tue, May 9, 2023	164.79	165.32	164.79	165.30
3010	NASDAQ	RTH	Mon, May 8, 2023	164.01	164.28	163.88	164.18
3009	NASDAQ	RTH	Fri, May 5, 2023	162.70	164.50	162.70	164.31
3008	NASDAQ	RTH	Thu, May 4, 2023	162.79	162.79	161.51	161.78
3007	NASDAQ	RTH	Wed, May 3, 2023	163.96	164.23	162.72	162.76
3006	NASDAQ	RTH	Tue, May 2, 2023	162.92	163.60	161.71	163.60
3005	NASDAQ	RTH	Mon, May 1, 2023	164.49	164.73	163.84	163.86
3004	NASDAQ	RTH	Fri, Apr 28, 2023	165.01	165.51	164.86	165.39
3003	NASDAQ	RTH	Thu, Apr 27, 2023	163.90	166.06	163.90	166.06
3002	NASDAQ	RTH	Wed, Apr 26, 2023	163.83	163.83	162.56	162.90
3001	NASDAQ	RTH	Tue, Apr 25, 2023	165.47	165.47	163.11	163.11
3000	NASDAQ	RTH	Mon, Apr 24, 2023	166.21	166.32	165.42	166.27
2999	NASDAQ	RTH	Fri, Apr 21, 2023	165.77	166.51	165.49	165.88
2998	NASDAQ	RTH	Thu, Apr 20, 2023	163.59	165.18	163.59	164.78
2997	NASDAQ	RTH	Wed, Apr 19, 2023	163.74	164.27	163.74	163.97
2996	NASDAQ	RTH	Tue, Apr 18, 2023	163.94	163.97	163.38	163.97
2995	NASDAQ	RTH	Mon, Apr 17, 2023	163.29	163.55	162.60	163.37
2994	NASDAQ	RTH	Fri, Apr 14, 2023	162.43	162.64	161.50	162.25
2993	NASDAQ	RTH	Thu, Apr 13, 2023	161.44	162.78	161.28	162.78
2992	NASDAQ	RTH	Wed, Apr 12, 2023	163.00	163.00	160.32	160.46
2991	NASDAQ	RTH	Tue, Apr 11, 2023	163.08	163.94	163.08	163.37
2990	NASDAQ	RTH	Mon, Apr 10, 2023	161.83	163.70	161.83	163.70
2989	NASDAQ	RTH	Thu, Apr 6, 2023	161.83	163.13	161.80	163.08
2988	NASDAQ	RTH	Wed, Apr 5, 2023	164.50	164.50	162.74	163.10
2987	NASDAQ	RTH	Tue, Apr 4, 2023	164.59	164.94	163.84	164.34
2986	NASDAQ	RTH	Mon, Apr 3, 2023	164.14	164.49	163.67	164.49
2985	NASDAQ	RTH	Fri, Mar 31, 2023	161.95	163.47	161.95	163.43
2984	NASDAQ	RTH	Thu, Mar 30, 2023	160.66	161.50	160.48	161.07
2983	NASDAQ	RTH	Wed, Mar 29, 2023	158.82	159.37	158.81	159.37
2982	NASDAQ	RTH	Tue, Mar 28, 2023	157.70	157.70	156.92	157.09
2981	NASDAQ	RTH	Mon, Mar 27, 2023	156.74	157.37	156.66	156.66
2980	NASDAQ	RTH	Fri, Mar 24, 2023	155.13	156.30	154.67	156.17
2979	NASDAQ	RTH	Thu, Mar 23, 2023	156.79	157.05	154.91	155.48
2978	NASDAQ	RTH	Wed, Mar 22, 2023	158.23	158.24	155.89	155.89
2977	NASDAQ	RTH	Tue, Mar 21, 2023	157.99	158.59	157.42	158.37
2976	NASDAQ	RTH	Mon, Mar 20, 2023	156.24	156.69	155.99	156.69
2975	NASDAQ	RTH	Fri, Mar 17, 2023	155.45	156.20	155.45	156.20
2974	NASDAQ	RTH	Thu, Mar 16, 2023	156.00	157.83	156.00	157.58
2973	NASDAQ	RTH	Wed, Mar 15, 2023	153.32	156.03	153.32	156.00
2972	NASDAQ	RTH	Tue, Mar 14, 2023	155.72	155.72	153.63	155.23
2971	NASDAQ	RTH	Mon, Mar 13, 2023	152.26	155.24	152.26	153.85
2970	NASDAQ	RTH	Fri, Mar 10, 2023	155.05	155.36	153.15	153.70
2969	NASDAQ	RTH	Thu, Mar 9, 2023	157.87	157.87	154.99	154.99
2968	NASDAQ	RTH	Wed, Mar 8, 2023	157.00	158.34	156.94	158.34
2967	NASDAQ	RTH	Tue, Mar 7, 2023	159.96	159.96	157.82	157.89
2966	NASDAQ	RTH	Mon, Mar 6, 2023	160.49	161.26	159.68	159.68
2965	NASDAQ	RTH	Fri, Mar 3, 2023	158.57	160.04	158.57	160.00
2964	NASDAQ	RTH	Thu, Mar 2, 2023	156.80	158.53	156.74	158.27
2963	NASDAQ	RTH	Wed, Mar 1, 2023	158.94	158.94	156.53	157.38
2962	NASDAQ	RTH	Tue, Feb 28, 2023	159.19	160.12	159.19	159.50
2961	NASDAQ	RTH	Mon, Feb 27, 2023	160.76	160.76	159.70	159.70
2960	NASDAQ	RTH	Fri, Feb 24, 2023	159.52	159.92	159.41	159.92
2959	NASDAQ	RTH	Thu, Feb 23, 2023	161.76	161.79	159.93	161.53
2958	NASDAQ	RTH	Wed, Feb 22, 2023	162.45	163.17	161.68	162.04
2957	NASDAQ	RTH	Tue, Feb 21, 2023	163.64	163.70	162.25	162.25
2956	NASDAQ	RTH	Fri, Feb 17, 2023	166.29	166.76	165.51	166.76
2955	NASDAQ	RTH	Thu, Feb 16, 2023	167.10	168.45	167.00	167.13
2954	NASDAQ	RTH	Wed, Feb 15, 2023	166.08	168.56	166.08	168.56
2953	NASDAQ	RTH	Tue, Feb 14, 2023	166.72	168.20	165.90	167.11
2952	NASDAQ	RTH	Mon, Feb 13, 2023	165.62	167.70	165.62	167.66
2951	NASDAQ	RTH	Fri, Feb 10, 2023	164.73	165.60	164.73	165.52
2950	NASDAQ	RTH	Thu, Feb 9, 2023	167.79	167.79	165.49	165.49
2949	NASDAQ	RTH	Wed, Feb 8, 2023	167.26	167.26	166.38	166.38
2948	NASDAQ	RTH	Tue, Feb 7, 2023	167.17	168.06	165.10	167.96
2947	NASDAQ	RTH	Mon, Feb 6, 2023	168.05	168.39	167.68	167.93
2946	NASDAQ	RTH	Fri, Feb 3, 2023	171.07	171.47	168.77	168.94
2945	NASDAQ	RTH	Thu, Feb 2, 2023	174.08	175.12	173.39	174.42
2944	NASDAQ	RTH	Wed, Feb 1, 2023	168.11	171.40	167.75	171.31
2943	NASDAQ	RTH	Tue, Jan 31, 2023	167.04	169.20	167.04	169.20
2942	NASDAQ	RTH	Mon, Jan 30, 2023	167.00	167.23	166.71	166.71
2941	NASDAQ	RTH	Fri, Jan 27, 2023	168.32	168.71	168.15	168.15
2940	NASDAQ	RTH	Thu, Jan 26, 2023	166.66	167.01	165.91	166.99
2939	NASDAQ	RTH	Wed, Jan 25, 2023	162.86	165.59	162.37	165.59
2938	NASDAQ	RTH	Tue, Jan 24, 2023	164.87	165.13	164.09	164.85
2937	NASDAQ	RTH	Mon, Jan 23, 2023	164.28	165.62	163.94	165.13
2936	NASDAQ	RTH	Fri, Jan 20, 2023	161.00	163.98	160.92	163.94
2935	NASDAQ	RTH	Thu, Jan 19, 2023	162.95	162.95	161.32	161.34
2934	NASDAQ	RTH	Wed, Jan 18, 2023	166.75	166.89	163.72	163.73
2933	NASDAQ	RTH	Tue, Jan 17, 2023	167.39	167.39	165.80	165.80
2932	NASDAQ	RTH	Fri, Jan 13, 2023	164.85	167.78	164.85	167.74
2931	NASDAQ	RTH	Thu, Jan 12, 2023	167.46	167.46	165.47	166.13
2930	NASDAQ	RTH	Wed, Jan 11, 2023	164.37	166.40	164.37	166.40
2929	NASDAQ	RTH	Tue, Jan 10, 2023	161.85	163.67	161.85	163.67
2928	NASDAQ	RTH	Mon, Jan 9, 2023	163.42	164.51	161.88	161.88
2927	NASDAQ	RTH	Fri, Jan 6, 2023	161.17	163.62	159.91	163.16
2926	NASDAQ	RTH	Thu, Jan 5, 2023	159.85	160.48	159.25	159.61
2925	NASDAQ	RTH	Wed, Jan 4, 2023	160.53	161.44	159.61	160.74
2924	NASDAQ	RTH	Tue, Jan 3, 2023	159.55	159.58	158.44	159.34
2923	NASDAQ	RTH	Fri, Dec 30, 2022	157.76	158.47	157.25	158.47
2922	NASDAQ	RTH	Thu, Dec 29, 2022	159.02	159.53	159.01	159.01
2921	NASDAQ	RTH	Wed, Dec 28, 2022	158.90	158.90	157.19	157.19
2920	NASDAQ	RTH	Tue, Dec 27, 2022	159.12	159.93	159.12	159.33
2919	NASDAQ	RTH	Fri, Dec 23, 2022	157.96	159.86	157.50	159.77
2918	NASDAQ	RTH	Thu, Dec 22, 2022	159.25	159.25	156.39	158.43
2917	NASDAQ	RTH	Wed, Dec 21, 2022	159.34	160.42	158.90	159.96
2916	NASDAQ	RTH	Tue, Dec 20, 2022	157.82	159.09	157.82	158.52
2915	NASDAQ	RTH	Mon, Dec 19, 2022	160.63	160.78	158.32	158.85
2914	NASDAQ	RTH	Fri, Dec 16, 2022	162.15	162.79	161.16	162.27
2913	NASDAQ	RTH	Thu, Dec 15, 2022	163.45	163.79	162.45	163.34
2912	NASDAQ	RTH	Wed, Dec 14, 2022	167.25	168.31	166.06	167.09
2911	NASDAQ	RTH	Tue, Dec 13, 2022	171.19	171.25	166.29	167.32
2910	NASDAQ	RTH	Mon, Dec 12, 2022	165.25	166.62	164.83	166.62
2909	NASDAQ	RTH	Fri, Dec 9, 2022	166.60	166.60	164.88	164.94
2908	NASDAQ	RTH	Thu, Dec 8, 2022	167.93	168.10	167.57	168.05
2907	NASDAQ	RTH	Wed, Dec 7, 2022	165.74	167.33	165.74	166.67
2906	NASDAQ	RTH	Tue, Dec 6, 2022	168.79	168.79	165.43	166.63
2905	NASDAQ	RTH	Mon, Dec 5, 2022	170.75	170.75	168.61	168.76
2904	NASDAQ	RTH	Fri, Dec 2, 2022	170.67	171.96	170.67	171.72
2903	NASDAQ	RTH	Thu, Dec 1, 2022	172.57	172.57	170.55	171.29
2902	NASDAQ	RTH	Wed, Nov 30, 2022	169.43	173.00	169.29	173.00
2901	NASDAQ	RTH	Tue, Nov 29, 2022	169.10	169.91	169.10	169.30
2900	NASDAQ	RTH	Mon, Nov 28, 2022	169.83	171.32	169.36	169.81
2899	NASDAQ	RTH	Fri, Nov 25, 2022	169.90	170.37	169.90	170.21
2898	NASDAQ	RTH	Wed, Nov 23, 2022	169.97	170.50	169.60	170.29
2897	NASDAQ	RTH	Tue, Nov 22, 2022	168.11	169.58	168.11	169.43
2896	NASDAQ	RTH	Mon, Nov 21, 2022	167.64	167.87	166.71	167.87
2895	NASDAQ	RTH	Fri, Nov 18, 2022	168.49	168.49	166.86	167.85
2894	NASDAQ	RTH	Thu, Nov 17, 2022	165.95	166.98	165.95	166.83
2893	NASDAQ	RTH	Wed, Nov 16, 2022	165.00	168.49	165.00	167.59
2892	NASDAQ	RTH	Tue, Nov 15, 2022	168.45	169.84	167.09	168.25
2891	NASDAQ	RTH	Mon, Nov 14, 2022	166.41	166.95	164.84	164.97
2890	NASDAQ	RTH	Fri, Nov 11, 2022	165.94	167.03	165.00	166.77
2889	NASDAQ	RTH	Thu, Nov 10, 2022	162.16	164.98	161.70	164.77
2888	NASDAQ	RTH	Wed, Nov 9, 2022	159.17	159.87	156.21	156.21
2887	NASDAQ	RTH	Tue, Nov 8, 2022	160.15	161.53	158.30	159.92
2886	NASDAQ	RTH	Mon, Nov 7, 2022	158.81	160.06	158.04	159.69
2885	NASDAQ	RTH	Fri, Nov 4, 2022	157.95	159.73	155.68	158.24
2884	NASDAQ	RTH	Thu, Nov 3, 2022	156.31	157.48	155.52	156.89
2883	NASDAQ	RTH	Wed, Nov 2, 2022	161.05	162.57	157.52	157.55
2882	NASDAQ	RTH	Tue, Nov 1, 2022	164.38	164.38	160.74	160.88
2881	NASDAQ	RTH	Mon, Oct 31, 2022	163.52	163.60	162.62	162.95
2880	NASDAQ	RTH	Fri, Oct 28, 2022	160.20	164.12	160.20	163.99
2879	NASDAQ	RTH	Thu, Oct 27, 2022	163.40	165.15	163.40	163.81
2878	NASDAQ	RTH	Wed, Oct 26, 2022	163.57	165.85	163.57	164.40
2877	NASDAQ	RTH	Tue, Oct 25, 2022	162.39	164.90	162.39	164.59
2876	NASDAQ	RTH	Mon, Oct 24, 2022	159.83	162.66	159.52	162.08
2875	NASDAQ	RTH	Fri, Oct 21, 2022	155.92	159.94	155.92	159.76
2874	NASDAQ	RTH	Thu, Oct 20, 2022	156.91	158.76	155.63	155.79
2873	NASDAQ	RTH	Wed, Oct 19, 2022	157.81	158.26	155.94	156.83
2872	NASDAQ	RTH	Tue, Oct 18, 2022	160.49	160.49	158.09	159.19
2871	NASDAQ	RTH	Mon, Oct 17, 2022	155.04	156.98	155.04	156.69
2870	NASDAQ	RTH	Fri, Oct 14, 2022	158.26	158.68	152.62	152.62
2869	NASDAQ	RTH	Thu, Oct 13, 2022	151.58	157.71	151.58	157.17
2868	NASDAQ	RTH	Wed, Oct 12, 2022	157.48	157.86	156.09	156.09
2867	NASDAQ	RTH	Tue, Oct 11, 2022	155.51	159.03	155.50	156.92
2866	NASDAQ	RTH	Mon, Oct 10, 2022	156.25	156.56	155.14	156.22
2865	NASDAQ	RTH	Fri, Oct 7, 2022	159.42	159.42	156.19	156.59
2864	NASDAQ	RTH	Thu, Oct 6, 2022	162.30	162.74	161.32	161.57
2863	NASDAQ	RTH	Wed, Oct 5, 2022	160.97	163.22	160.64	162.37
2862	NASDAQ	RTH	Tue, Oct 4, 2022	161.04	163.34	161.04	162.67
2861	NASDAQ	RTH	Mon, Oct 3, 2022	155.30	159.15	155.30	158.31
2860	NASDAQ	RTH	Fri, Sep 30, 2022	156.17	157.95	154.84	155.12
2859	NASDAQ	RTH	Thu, Sep 29, 2022	158.31	158.31	156.12	156.84
2858	NASDAQ	RTH	Wed, Sep 28, 2022	156.74	160.64	156.17	160.22
2857	NASDAQ	RTH	Tue, Sep 27, 2022	157.94	158.97	154.93	155.79
2856	NASDAQ	RTH	Mon, Sep 26, 2022	157.16	158.10	155.75	156.15
2855	NASDAQ	RTH	Fri, Sep 23, 2022	157.02	157.13	154.14	155.94
2854	NASDAQ	RTH	Thu, Sep 22, 2022	160.02	160.02	158.31	158.83
2853	NASDAQ	RTH	Wed, Sep 21, 2022	163.52	165.00	160.49	160.49
2852	NASDAQ	RTH	Tue, Sep 20, 2022	163.32	163.45	161.78	163.05
2851	NASDAQ	RTH	Mon, Sep 19, 2022	164.71	165.17	163.53	165.03
2850	NASDAQ	RTH	Fri, Sep 16, 2022	162.18	163.91	162.05	163.91
2849	NASDAQ	RTH	Thu, Sep 15, 2022	165.68	166.94	163.79	164.44
2848	NASDAQ	RTH	Wed, Sep 14, 2022	165.67	166.13	164.36	165.51
2847	NASDAQ	RTH	Tue, Sep 13, 2022	171.09	171.09	165.41	165.75
2846	NASDAQ	RTH	Mon, Sep 12, 2022	173.98	175.02	173.98	174.50
2845	NASDAQ	RTH	Fri, Sep 9, 2022	172.26	173.40	172.26	173.16
2844	NASDAQ	RTH	Thu, Sep 8, 2022	169.19	171.51	169.18	171.21
2843	NASDAQ	RTH	Wed, Sep 7, 2022	166.95	170.81	166.95	170.70
2842	NASDAQ	RTH	Tue, Sep 6, 2022	167.50	167.50	164.59	166.14
2841	NASDAQ	RTH	Fri, Sep 2, 2022	169.08	169.08	166.14	166.79
2840	NASDAQ	RTH	Thu, Sep 1, 2022	164.96	167.70	164.96	167.70
2839	NASDAQ	RTH	Wed, Aug 31, 2022	167.64	167.64	165.86	166.15
2838	NASDAQ	RTH	Tue, Aug 30, 2022	168.92	168.92	165.80	166.95
2837	NASDAQ	RTH	Mon, Aug 29, 2022	167.11	169.22	167.11	168.33
2836	NASDAQ	RTH	Fri, Aug 26, 2022	174.84	174.84	168.62	168.62
2835	NASDAQ	RTH	Thu, Aug 25, 2022	172.93	174.71	172.50	174.58
2834	NASDAQ	RTH	Wed, Aug 24, 2022	172.29	173.36	172.29	172.70
2833	NASDAQ	RTH	Tue, Aug 23, 2022	171.73	172.50	171.73	172.06
2832	NASDAQ	RTH	Mon, Aug 22, 2022	174.43	174.65	172.36	172.47
2831	NASDAQ	RTH	Fri, Aug 19, 2022	177.42	177.42	175.73	176.29
2830	NASDAQ	RTH	Thu, Aug 18, 2022	179.09	179.09	178.20	178.86
2829	NASDAQ	RTH	Wed, Aug 17, 2022	179.12	180.25	178.60	179.07
2828	NASDAQ	RTH	Tue, Aug 16, 2022	178.12	182.12	178.12	180.80
2827	NASDAQ	RTH	Mon, Aug 15, 2022	175.38	177.40	175.38	177.18
2826	NASDAQ	RTH	Fri, Aug 12, 2022	174.24	176.13	173.71	176.13
2825	NASDAQ	RTH	Thu, Aug 11, 2022	174.78	174.94	173.21	173.30
2824	NASDAQ	RTH	Wed, Aug 10, 2022	173.66	174.27	173.10	173.33
2823	NASDAQ	RTH	Tue, Aug 9, 2022	171.67	171.67	170.27	170.65
2822	NASDAQ	RTH	Mon, Aug 8, 2022	173.12	174.40	172.00	172.49
2821	NASDAQ	RTH	Fri, Aug 5, 2022	171.71	172.28	170.91	172.28
2820	NASDAQ	RTH	Thu, Aug 4, 2022	172.31	173.12	172.31	172.47
2819	NASDAQ	RTH	Wed, Aug 3, 2022	169.60	171.81	169.60	171.81
2818	NASDAQ	RTH	Tue, Aug 2, 2022	169.55	170.66	168.45	168.72
2817	NASDAQ	RTH	Mon, Aug 1, 2022	168.69	171.40	168.39	170.10
2816	NASDAQ	RTH	Fri, Jul 29, 2022	167.70	169.35	167.70	169.00
2815	NASDAQ	RTH	Thu, Jul 28, 2022	163.05	165.36	161.67	164.90
2814	NASDAQ	RTH	Wed, Jul 27, 2022	160.73	163.52	160.73	163.30
2813	NASDAQ	RTH	Tue, Jul 26, 2022	159.98	161.21	159.52	159.60
2812	NASDAQ	RTH	Mon, Jul 25, 2022	165.87	165.87	164.31	165.11
2811	NASDAQ	RTH	Fri, Jul 22, 2022	167.60	167.60	164.88	165.54
2810	NASDAQ	RTH	Thu, Jul 21, 2022	165.29	166.30	164.07	166.15
2809	NASDAQ	RTH	Wed, Jul 20, 2022	163.63	165.26	163.57	165.07
2808	NASDAQ	RTH	Tue, Jul 19, 2022	161.34	163.29	161.34	163.29
2807	NASDAQ	RTH	Mon, Jul 18, 2022	161.52	162.50	159.45	159.60
2806	NASDAQ	RTH	Fri, Jul 15, 2022	159.72	160.24	159.10	159.62
2805	NASDAQ	RTH	Thu, Jul 14, 2022	154.42	157.55	154.42	157.42
2804	NASDAQ	RTH	Wed, Jul 13, 2022	154.00	157.66	154.00	156.56
2803	NASDAQ	RTH	Tue, Jul 12, 2022	157.69	157.79	155.40	155.52
2802	NASDAQ	RTH	Mon, Jul 11, 2022	157.01	157.70	156.59	156.59
2801	NASDAQ	RTH	Fri, Jul 8, 2022	158.30	159.47	158.30	158.76
2800	NASDAQ	RTH	Thu, Jul 7, 2022	157.90	159.11	157.13	158.84
2799	NASDAQ	RTH	Wed, Jul 6, 2022	156.36	157.58	155.42	156.64
2798	NASDAQ	RTH	Tue, Jul 5, 2022	152.68	156.55	152.68	156.44
2797	NASDAQ	RTH	Fri, Jul 1, 2022	151.87	154.35	151.87	154.26
2796	NASDAQ	RTH	Thu, Jun 30, 2022	152.23	153.42	149.84	151.98
2795	NASDAQ	RTH	Wed, Jun 29, 2022	153.00	154.55	153.00	153.69
2794	NASDAQ	RTH	Tue, Jun 28, 2022	159.06	159.17	152.85	153.09
2793	NASDAQ	RTH	Mon, Jun 27, 2022	159.34	159.34	157.61	157.91
2792	NASDAQ	RTH	Fri, Jun 24, 2022	155.86	158.67	155.86	158.67
2791	NASDAQ	RTH	Thu, Jun 23, 2022	152.81	154.57	152.20	154.34
2790	NASDAQ	RTH	Wed, Jun 22, 2022	150.74	152.35	150.74	151.29
2789	NASDAQ	RTH	Tue, Jun 21, 2022	150.61	152.03	150.61	151.60
2788	NASDAQ	RTH	Fri, Jun 17, 2022	148.91	150.10	148.50	149.12
2787	NASDAQ	RTH	Thu, Jun 16, 2022	149.20	149.43	148.00	148.77
2786	NASDAQ	RTH	Wed, Jun 15, 2022	151.33	153.03	150.00	152.30
2785	NASDAQ	RTH	Tue, Jun 14, 2022	151.01	151.46	149.45	149.88
2784	NASDAQ	RTH	Mon, Jun 13, 2022	150.81	152.02	149.58	150.14
2783	NASDAQ	RTH	Fri, Jun 10, 2022	156.36	156.71	154.71	155.14
2782	NASDAQ	RTH	Thu, Jun 9, 2022	159.90	161.97	158.60	158.70
2781	NASDAQ	RTH	Wed, Jun 8, 2022	161.55	163.14	161.17	161.17
2780	NASDAQ	RTH	Tue, Jun 7, 2022	159.40	162.44	159.36	162.16
2779	NASDAQ	RTH	Mon, Jun 6, 2022	162.92	163.93	162.52	162.80
2778	NASDAQ	RTH	Fri, Jun 3, 2022	162.24	162.26	161.28	161.62
2777	NASDAQ	RTH	Thu, Jun 2, 2022	160.03	163.73	159.76	163.73
2776	NASDAQ	RTH	Wed, Jun 1, 2022	163.22	163.22	159.81	160.09
2775	NASDAQ	RTH	Tue, May 31, 2022	161.85	163.11	160.63	161.86
2774	NASDAQ	RTH	Fri, May 27, 2022	159.42	161.94	159.42	161.94
2773	NASDAQ	RTH	Thu, May 26, 2022	155.22	159.61	155.22	158.88
2772	NASDAQ	RTH	Wed, May 25, 2022	149.25	152.99	148.81	152.15
2771	NASDAQ	RTH	Tue, May 24, 2022	148.00	149.36	146.71	149.31
2770	NASDAQ	RTH	Mon, May 23, 2022	148.85	150.69	147.37	150.18
2769	NASDAQ	RTH	Fri, May 20, 2022	150.69	150.69	144.85	147.96
2768	NASDAQ	RTH	Thu, May 19, 2022	149.56	152.22	149.52	150.55
2767	NASDAQ	RTH	Wed, May 18, 2022	157.04	157.04	149.64	150.46
2766	NASDAQ	RTH	Tue, May 17, 2022	163.64	163.64	160.24	162.51
2765	NASDAQ	RTH	Mon, May 16, 2022	163.29	164.11	162.45	162.79
2764	NASDAQ	RTH	Fri, May 13, 2022	161.39	163.33	161.21	163.28
2763	NASDAQ	RTH	Thu, May 12, 2022	157.05	160.76	157.05	159.61
2762	NASDAQ	RTH	Wed, May 11, 2022	161.04	162.72	158.50	158.77
2761	NASDAQ	RTH	Tue, May 10, 2022	165.32	165.32	160.56	161.83
2760	NASDAQ	RTH	Mon, May 9, 2022	163.41	165.07	162.11	162.97
2759	NASDAQ	RTH	Fri, May 6, 2022	166.14	167.56	164.24	165.85
2758	NASDAQ	RTH	Thu, May 5, 2022	173.51	173.51	166.66	167.84
2757	NASDAQ	RTH	Wed, May 4, 2022	171.37	175.73	170.25	175.48
2756	NASDAQ	RTH	Tue, May 3, 2022	171.80	172.40	171.22	171.44
2755	NASDAQ	RTH	Mon, May 2, 2022	170.22	171.84	167.98	171.41
2754	NASDAQ	RTH	Fri, Apr 29, 2022	176.57	176.57	170.05	170.21
2753	NASDAQ	RTH	Thu, Apr 28, 2022	177.53	180.54	177.52	179.72
2752	NASDAQ	RTH	Wed, Apr 27, 2022	178.45	179.12	176.23	177.21
2751	NASDAQ	RTH	Tue, Apr 26, 2022	179.71	179.71	177.54	177.54
2750	NASDAQ	RTH	Mon, Apr 25, 2022	178.93	181.21	177.79	181.17
2749	NASDAQ	RTH	Fri, Apr 22, 2022	183.74	183.74	179.94	180.06
2748	NASDAQ	RTH	Thu, Apr 21, 2022	189.25	189.47	184.93	184.93
2747	NASDAQ	RTH	Wed, Apr 20, 2022	188.64	188.97	188.18	188.27
2746	NASDAQ	RTH	Tue, Apr 19, 2022	183.60	187.91	183.60	187.91
2745	NASDAQ	RTH	Mon, Apr 18, 2022	183.33	184.01	182.69	183.57
2744	NASDAQ	RTH	Thu, Apr 14, 2022	185.42	185.43	184.18	184.18
2743	NASDAQ	RTH	Wed, Apr 13, 2022	183.17	185.77	182.69	185.77
2742	NASDAQ	RTH	Tue, Apr 12, 2022	184.45	184.85	182.04	182.41
2741	NASDAQ	RTH	Mon, Apr 11, 2022	184.07	185.41	182.20	182.26
2740	NASDAQ	RTH	Fri, Apr 8, 2022	185.99	185.99	184.68	184.72
2739	NASDAQ	RTH	Thu, Apr 7, 2022	181.33	184.58	181.33	183.85
2738	NASDAQ	RTH	Wed, Apr 6, 2022	180.66	181.71	179.92	181.53
2737	NASDAQ	RTH	Tue, Apr 5, 2022	183.12	183.18	182.10	182.18
2736	NASDAQ	RTH	Mon, Apr 4, 2022	180.96	183.59	180.96	183.59
2735	NASDAQ	RTH	Fri, Apr 1, 2022	181.80	181.80	180.23	180.88
2734	NASDAQ	RTH	Thu, Mar 31, 2022	183.61	183.61	180.44	180.67
2733	NASDAQ	RTH	Wed, Mar 30, 2022	185.73	185.73	183.87	184.29
2732	NASDAQ	RTH	Tue, Mar 29, 2022	185.50	186.45	185.05	186.27
2731	NASDAQ	RTH	Mon, Mar 28, 2022	181.15	183.89	181.15	183.89
2730	NASDAQ	RTH	Fri, Mar 25, 2022	181.53	181.73	181.00	181.03
2729	NASDAQ	RTH	Thu, Mar 24, 2022	180.90	181.88	180.44	181.88
2728	NASDAQ	RTH	Wed, Mar 23, 2022	182.99	182.99	181.31	181.31
2727	NASDAQ	RTH	Tue, Mar 22, 2022	183.56	184.33	183.09	183.99
2726	NASDAQ	RTH	Mon, Mar 21, 2022	183.99	184.90	181.18	182.31
2725	NASDAQ	RTH	Fri, Mar 18, 2022	181.62	184.63	181.12	184.43
2724	NASDAQ	RTH	Thu, Mar 17, 2022	179.55	182.06	179.18	181.99
2723	NASDAQ	RTH	Wed, Mar 16, 2022	178.36	179.86	176.40	179.80
2722	NASDAQ	RTH	Tue, Mar 15, 2022	174.74	176.13	174.24	175.69
2721	NASDAQ	RTH	Mon, Mar 14, 2022	171.68	172.73	170.29	171.21
2720	NASDAQ	RTH	Fri, Mar 11, 2022	173.70	174.42	171.90	171.90
2719	NASDAQ	RTH	Thu, Mar 10, 2022	171.72	174.38	171.21	174.38
2718	NASDAQ	RTH	Wed, Mar 9, 2022	173.34	174.16	172.51	173.08
2717	NASDAQ	RTH	Tue, Mar 8, 2022	171.05	172.19	169.80	169.82
2716	NASDAQ	RTH	Mon, Mar 7, 2022	176.41	177.00	171.97	172.01
2715	NASDAQ	RTH	Fri, Mar 4, 2022	174.68	177.10	174.68	176.93
2714	NASDAQ	RTH	Thu, Mar 3, 2022	180.56	180.56	177.77	178.19
2713	NASDAQ	RTH	Wed, Mar 2, 2022	175.73	179.16	175.73	179.00
2712	NASDAQ	RTH	Tue, Mar 1, 2022	176.42	176.56	175.23	175.54
2711	NASDAQ	RTH	Mon, Feb 28, 2022	173.95	175.78	173.58	175.42
2710	NASDAQ	RTH	Fri, Feb 25, 2022	171.91	175.93	171.91	175.84
2709	NASDAQ	RTH	Thu, Feb 24, 2022	164.54	171.60	164.51	171.49
2708	NASDAQ	RTH	Wed, Feb 23, 2022	173.02	173.02	168.87	169.07
2707	NASDAQ	RTH	Tue, Feb 22, 2022	176.25	176.25	171.79	172.67
2706	NASDAQ	RTH	Fri, Feb 18, 2022	178.16	178.90	176.93	177.86
2705	NASDAQ	RTH	Thu, Feb 17, 2022	179.43	180.03	178.38	178.40
2704	NASDAQ	RTH	Wed, Feb 16, 2022	180.54	180.81	178.58	180.81
2703	NASDAQ	RTH	Tue, Feb 15, 2022	180.72	180.86	180.20	180.85
2702	NASDAQ	RTH	Mon, Feb 14, 2022	178.93	179.50	177.93	179.14
2701	NASDAQ	RTH	Fri, Feb 11, 2022	182.19	183.11	178.98	179.52
2700	NASDAQ	RTH	Thu, Feb 10, 2022	184.50	184.50	182.05	182.55
2699	NASDAQ	RTH	Wed, Feb 9, 2022	185.65	186.01	184.60	184.98
2698	NASDAQ	RTH	Tue, Feb 8, 2022	181.24	184.25	181.24	184.25
2697	NASDAQ	RTH	Mon, Feb 7, 2022	182.03	182.61	181.00	181.20
2696	NASDAQ	RTH	Fri, Feb 4, 2022	181.11	183.09	179.65	181.66
2695	NASDAQ	RTH	Thu, Feb 3, 2022	180.55	181.10	178.31	178.31
2694	NASDAQ	RTH	Wed, Feb 2, 2022	182.33	183.25	181.87	183.08
2693	NASDAQ	RTH	Tue, Feb 1, 2022	181.56	182.51	180.70	182.40
2692	NASDAQ	RTH	Mon, Jan 31, 2022	177.49	181.07	177.49	181.03
2691	NASDAQ	RTH	Fri, Jan 28, 2022	174.28	177.98	173.32	177.98
2690	NASDAQ	RTH	Thu, Jan 27, 2022	176.02	176.99	173.73	174.25
2689	NASDAQ	RTH	Wed, Jan 26, 2022	177.53	177.80	173.39	173.91
2688	NASDAQ	RTH	Tue, Jan 25, 2022	176.30	177.03	173.40	175.42
2687	NASDAQ	RTH	Mon, Jan 24, 2022	172.75	178.64	171.05	178.64
2686	NASDAQ	RTH	Fri, Jan 21, 2022	178.00	179.02	175.16	175.49
2685	NASDAQ	RTH	Thu, Jan 20, 2022	183.49	184.27	178.38	178.75
2684	NASDAQ	RTH	Wed, Jan 19, 2022	183.11	184.19	181.98	181.98
2683	NASDAQ	RTH	Tue, Jan 18, 2022	183.57	183.58	182.68	183.11
2682	NASDAQ	RTH	Fri, Jan 14, 2022	187.33	187.33	184.95	186.48
2681	NASDAQ	RTH	Thu, Jan 13, 2022	190.32	190.65	188.29	188.37
2680	NASDAQ	RTH	Wed, Jan 12, 2022	191.10	191.73	189.47	190.25
2679	NASDAQ	RTH	Tue, Jan 11, 2022	188.58	190.55	187.92	190.35
2678	NASDAQ	RTH	Mon, Jan 10, 2022	188.59	188.59	184.74	188.27
2677	NASDAQ	RTH	Fri, Jan 7, 2022	191.14	191.14	189.71	190.15
2676	NASDAQ	RTH	Thu, Jan 6, 2022	191.34	192.79	190.90	191.57
2675	NASDAQ	RTH	Wed, Jan 5, 2022	193.61	194.44	191.81	191.82
2674	NASDAQ	RTH	Tue, Jan 4, 2022	194.91	194.91	193.96	194.32
2673	NASDAQ	RTH	Mon, Jan 3, 2022	194.29	194.51	193.21	194.47
2672	NASDAQ	RTH	Fri, Dec 31, 2021	194.75	195.29	194.59	194.70
2671	NASDAQ	RTH	Thu, Dec 30, 2021	194.87	195.58	194.40	194.54
2670	NASDAQ	RTH	Wed, Dec 29, 2021	193.14	194.34	193.14	193.99
2669	NASDAQ	RTH	Tue, Dec 28, 2021	191.80	193.35	191.80	192.86
2668	NASDAQ	RTH	Mon, Dec 27, 2021	190.48	192.05	190.48	192.05
2667	NASDAQ	RTH	Thu, Dec 23, 2021	190.32	190.93	189.94	190.40
2666	NASDAQ	RTH	Wed, Dec 22, 2021	189.55	190.32	189.55	190.32
2665	NASDAQ	RTH	Tue, Dec 21, 2021	187.93	189.41	186.94	189.41
2664	NASDAQ	RTH	Mon, Dec 20, 2021	186.68	187.10	184.74	187.10
2663	NASDAQ	RTH	Fri, Dec 17, 2021	190.36	191.48	190.33	190.44
2662	NASDAQ	RTH	Thu, Dec 16, 2021	195.78	195.78	192.13	192.37
2661	NASDAQ	RTH	Wed, Dec 15, 2021	192.67	195.71	191.10	195.71
2660	NASDAQ	RTH	Tue, Dec 14, 2021	192.88	193.58	192.30	193.05
2659	NASDAQ	RTH	Mon, Dec 13, 2021	196.21	196.21	193.59	194.02
2658	NASDAQ	RTH	Fri, Dec 10, 2021	195.39	196.36	194.57	196.24
2657	NASDAQ	RTH	Thu, Dec 9, 2021	194.57	195.96	194.47	194.89
2656	NASDAQ	RTH	Wed, Dec 8, 2021	194.49	195.10	194.21	194.85
2655	NASDAQ	RTH	Tue, Dec 7, 2021	195.21	196.49	194.96	195.80
2654	NASDAQ	RTH	Mon, Dec 6, 2021	192.68	194.30	192.38	193.16
2653	NASDAQ	RTH	Fri, Dec 3, 2021	192.64	192.99	189.95	191.15
2652	NASDAQ	RTH	Thu, Dec 2, 2021	190.04	192.55	190.04	191.82
2651	NASDAQ	RTH	Wed, Dec 1, 2021	194.00	194.68	189.42	189.42
2650	NASDAQ	RTH	Tue, Nov 30, 2021	195.19	195.19	191.25	191.38
2649	NASDAQ	RTH	Mon, Nov 29, 2021	196.29	197.13	195.53	195.67
2648	NASDAQ	RTH	Fri, Nov 26, 2021	196.82	196.82	194.19	194.39
2647	NASDAQ	RTH	Wed, Nov 24, 2021	197.16	198.00	196.60	198.00
2646	NASDAQ	RTH	Tue, Nov 23, 2021	196.57	198.19	195.84	198.13
2645	NASDAQ	RTH	Mon, Nov 22, 2021	198.69	199.65	196.90	196.90
2644	NASDAQ	RTH	Fri, Nov 19, 2021	198.89	199.65	198.11	198.18
2643	NASDAQ	RTH	Thu, Nov 18, 2021	196.40	198.96	196.14	198.86
2642	NASDAQ	RTH	Wed, Nov 17, 2021	196.59	197.30	195.17	195.19
2641	NASDAQ	RTH	Tue, Nov 16, 2021	194.45	196.62	194.36	195.93
2640	NASDAQ	RTH	Mon, Nov 15, 2021	194.10	194.30	192.93	193.18
2639	NASDAQ	RTH	Fri, Nov 12, 2021	192.93	192.96	192.74	192.96
2638	NASDAQ	RTH	Thu, Nov 11, 2021	191.17	191.54	190.70	190.70
2637	NASDAQ	RTH	Wed, Nov 10, 2021	191.65	192.04	190.00	190.00
2636	NASDAQ	RTH	Tue, Nov 9, 2021	190.43	191.80	190.43	191.77
2635	NASDAQ	RTH	Mon, Nov 8, 2021	192.20	192.70	190.25	190.67
2634	NASDAQ	RTH	Fri, Nov 5, 2021	193.01	193.01	191.43	191.54
2633	NASDAQ	RTH	Thu, Nov 4, 2021	190.36	192.39	189.94	191.66
2632	NASDAQ	RTH	Wed, Nov 3, 2021	188.08	190.06	188.08	189.95
2631	NASDAQ	RTH	Tue, Nov 2, 2021	187.07	187.50	186.63	187.13
2630	NASDAQ	RTH	Mon, Nov 1, 2021	187.07	187.07	186.07	186.37
2629	NASDAQ	RTH	Fri, Oct 29, 2021	184.93	186.73	184.49	186.49
2628	NASDAQ	RTH	Thu, Oct 28, 2021	186.23	187.09	186.23	186.74
2627	NASDAQ	RTH	Wed, Oct 27, 2021	186.79	186.83	185.76	185.83
2626	NASDAQ	RTH	Tue, Oct 26, 2021	187.44	187.44	186.30	186.40
2625	NASDAQ	RTH	Mon, Oct 25, 2021	185.92	186.82	185.62	186.54
2624	NASDAQ	RTH	Fri, Oct 22, 2021	185.45	185.45	184.72	185.31
2623	NASDAQ	RTH	Thu, Oct 21, 2021	184.63	185.85	184.57	185.85
2622	NASDAQ	RTH	Wed, Oct 20, 2021	184.48	184.78	183.76	183.95
2621	NASDAQ	RTH	Tue, Oct 19, 2021	183.64	183.72	182.65	183.45
2620	NASDAQ	RTH	Mon, Oct 18, 2021	179.95	182.77	179.95	182.77
2619	NASDAQ	RTH	Fri, Oct 15, 2021	180.20	180.99	180.20	180.99
2618	NASDAQ	RTH	Thu, Oct 14, 2021	177.51	179.24	177.51	178.88
2617	NASDAQ	RTH	Wed, Oct 13, 2021	175.69	176.74	175.13	176.37
2616	NASDAQ	RTH	Tue, Oct 12, 2021	175.85	176.16	175.21	175.21
2615	NASDAQ	RTH	Mon, Oct 11, 2021	177.20	177.20	175.31	175.31
2614	NASDAQ	RTH	Fri, Oct 8, 2021	176.50	176.50	175.84	176.10
2613	NASDAQ	RTH	Thu, Oct 7, 2021	175.21	177.47	175.21	176.53
2612	NASDAQ	RTH	Wed, Oct 6, 2021	172.50	173.85	172.12	173.85
2611	NASDAQ	RTH	Tue, Oct 5, 2021	173.18	174.87	173.05	173.39
2610	NASDAQ	RTH	Mon, Oct 4, 2021	174.12	174.12	171.92	172.32
2609	NASDAQ	RTH	Fri, Oct 1, 2021	174.89	175.33	172.81	174.60
2608	NASDAQ	RTH	Thu, Sep 30, 2021	179.22	179.22	174.89	174.89
2607	NASDAQ	RTH	Wed, Sep 29, 2021	178.50	179.79	178.50	178.62
2606	NASDAQ	RTH	Tue, Sep 28, 2021	177.90	178.39	177.54	177.61
2605	NASDAQ	RTH	Mon, Sep 27, 2021	180.89	181.10	180.14	180.83
2604	NASDAQ	RTH	Fri, Sep 24, 2021	179.20	180.15	179.20	180.15
2603	NASDAQ	RTH	Thu, Sep 23, 2021	178.88	180.44	178.88	179.91
2602	NASDAQ	RTH	Wed, Sep 22, 2021	178.41	179.69	177.89	178.97
2601	NASDAQ	RTH	Tue, Sep 21, 2021	178.35	178.42	177.48	177.60
2600	NASDAQ	RTH	Mon, Sep 20, 2021	178.25	179.23	175.69	177.15
2599	NASDAQ	RTH	Fri, Sep 17, 2021	181.27	181.42	180.73	180.76
2598	NASDAQ	RTH	Thu, Sep 16, 2021	180.00	181.38	179.80	181.34
2597	NASDAQ	RTH	Wed, Sep 15, 2021	178.32	180.20	177.65	179.83
2596	NASDAQ	RTH	Tue, Sep 14, 2021	180.39	180.90	178.80	178.89
2595	NASDAQ	RTH	Mon, Sep 13, 2021	180.94	180.94	179.29	180.03
2594	NASDAQ	RTH	Fri, Sep 10, 2021	182.11	182.13	180.10	180.10
2593	NASDAQ	RTH	Thu, Sep 9, 2021	182.14	182.58	181.24	181.24
2592	NASDAQ	RTH	Wed, Sep 8, 2021	180.92	181.89	180.70	181.89
2591	NASDAQ	RTH	Tue, Sep 7, 2021	181.84	181.84	181.13	181.13
2590	NASDAQ	RTH	Fri, Sep 3, 2021	180.93	181.71	180.70	181.50
2589	NASDAQ	RTH	Thu, Sep 2, 2021	181.56	182.44	181.35	181.46
2588	NASDAQ	RTH	Wed, Sep 1, 2021	180.93	181.56	180.70	181.07
2587	NASDAQ	RTH	Tue, Aug 31, 2021	180.52	181.34	180.52	181.34
2586	NASDAQ	RTH	Mon, Aug 30, 2021	179.23	181.25	179.23	180.93
2585	NASDAQ	RTH	Fri, Aug 27, 2021	179.36	179.55	178.60	179.38
2584	NASDAQ	RTH	Thu, Aug 26, 2021	180.00	180.00	178.43	179.04
2583	NASDAQ	RTH	Wed, Aug 25, 2021	180.32	180.97	180.16	180.84
2582	NASDAQ	RTH	Tue, Aug 24, 2021	180.13	180.85	180.13	180.37
2581	NASDAQ	RTH	Mon, Aug 23, 2021	179.40	180.22	179.40	179.71
2580	NASDAQ	RTH	Fri, Aug 20, 2021	177.32	178.95	177.32	178.95
2579	NASDAQ	RTH	Thu, Aug 19, 2021	175.38	177.13	175.38	176.89
2578	NASDAQ	RTH	Wed, Aug 18, 2021	176.28	178.33	176.28	176.59
2577	NASDAQ	RTH	Tue, Aug 17, 2021	178.00	178.00	175.84	176.46
2576	NASDAQ	RTH	Mon, Aug 16, 2021	178.59	179.67	177.99	179.53
2575	NASDAQ	RTH	Fri, Aug 13, 2021	179.17	179.17	178.90	178.90
2574	NASDAQ	RTH	Thu, Aug 12, 2021	180.42	180.42	179.51	179.53
2573	NASDAQ	RTH	Wed, Aug 11, 2021	179.85	180.69	179.79	180.25
2572	NASDAQ	RTH	Tue, Aug 10, 2021	177.93	179.42	177.93	178.98
2571	NASDAQ	RTH	Mon, Aug 9, 2021	177.36	177.46	176.90	177.39
2570	NASDAQ	RTH	Fri, Aug 6, 2021	178.09	178.43	177.17	177.20
2569	NASDAQ	RTH	Thu, Aug 5, 2021	177.85	177.97	177.47	177.85
2568	NASDAQ	RTH	Wed, Aug 4, 2021	177.55	178.30	176.92	176.92
2567	NASDAQ	RTH	Tue, Aug 3, 2021	176.91	178.50	176.73	178.37
2566	NASDAQ	RTH	Mon, Aug 2, 2021	177.23	177.23	175.94	176.19
2565	NASDAQ	RTH	Fri, Jul 30, 2021	176.93	177.55	176.55	176.63
2564	NASDAQ	RTH	Thu, Jul 29, 2021	180.24	180.24	179.30	179.74
2563	NASDAQ	RTH	Wed, Jul 28, 2021	179.08	179.54	178.76	179.20
2562	NASDAQ	RTH	Tue, Jul 27, 2021	180.06	180.06	177.85	178.94
2561	NASDAQ	RTH	Mon, Jul 26, 2021	180.06	180.50	180.00	180.50
2560	NASDAQ	RTH	Fri, Jul 23, 2021	179.51	180.92	179.13	180.71
2559	NASDAQ	RTH	Thu, Jul 22, 2021	178.28	179.12	178.19	179.10
2558	NASDAQ	RTH	Wed, Jul 21, 2021	178.20	178.23	177.54	178.23
2557	NASDAQ	RTH	Tue, Jul 20, 2021	176.21	177.87	175.47	177.50
2556	NASDAQ	RTH	Mon, Jul 19, 2021	174.15	175.14	173.74	175.04
2555	NASDAQ	RTH	Fri, Jul 16, 2021	177.75	177.77	176.33	176.33
2554	NASDAQ	RTH	Thu, Jul 15, 2021	177.95	178.27	177.38	177.85
2553	NASDAQ	RTH	Wed, Jul 14, 2021	178.06	178.28	177.69	177.96
2552	NASDAQ	RTH	Tue, Jul 13, 2021	178.56	179.14	177.21	177.29
2551	NASDAQ	RTH	Mon, Jul 12, 2021	178.32	178.51	177.93	178.37
2550	NASDAQ	RTH	Fri, Jul 9, 2021	178.25	178.53	178.12	178.48
2549	NASDAQ	RTH	Thu, Jul 8, 2021	175.40	176.94	174.92	176.25
2548	NASDAQ	RTH	Wed, Jul 7, 2021	177.32	178.18	177.07	177.62
2547	NASDAQ	RTH	Tue, Jul 6, 2021	176.89	177.15	175.81	177.09
2546	NASDAQ	RTH	Fri, Jul 2, 2021	175.58	176.60	175.58	176.52
2545	NASDAQ	RTH	Thu, Jul 1, 2021	175.46	175.46	175.16	175.46
2544	NASDAQ	RTH	Wed, Jun 30, 2021	175.57	175.84	175.55	175.58
2543	NASDAQ	RTH	Tue, Jun 29, 2021	174.72	175.32	174.72	174.91
2542	NASDAQ	RTH	Mon, Jun 28, 2021	174.33	174.43	173.76	174.39
2541	NASDAQ	RTH	Fri, Jun 25, 2021	173.92	174.26	173.82	174.13
2540	NASDAQ	RTH	Thu, Jun 24, 2021	173.79	173.96	173.35	173.43
2539	NASDAQ	RTH	Wed, Jun 23, 2021	173.53	173.88	173.06	173.36
2538	NASDAQ	RTH	Tue, Jun 22, 2021	171.96	174.11	171.90	173.53
2537	NASDAQ	RTH	Mon, Jun 21, 2021	170.80	171.81	170.72	171.62
2536	NASDAQ	RTH	Fri, Jun 18, 2021	170.37	170.37	169.50	169.75
2535	NASDAQ	RTH	Thu, Jun 17, 2021	170.55	171.84	169.87	171.43
2534	NASDAQ	RTH	Wed, Jun 16, 2021	171.15	171.24	169.49	170.35
2533	NASDAQ	RTH	Tue, Jun 15, 2021	171.25	171.33	170.49	171.21
2532	NASDAQ	RTH	Mon, Jun 14, 2021	171.70	171.70	170.56	171.48
2531	NASDAQ	RTH	Fri, Jun 11, 2021	171.36	171.86	171.30	171.86
2530	NASDAQ	RTH	Thu, Jun 10, 2021	170.00	171.01	170.00	170.96
2529	NASDAQ	RTH	Wed, Jun 9, 2021	171.03	171.03	169.97	169.97
2528	NASDAQ	RTH	Tue, Jun 8, 2021	170.47	171.37	170.20	170.87
2527	NASDAQ	RTH	Mon, Jun 7, 2021	170.43	170.43	169.32	170.07
2526	NASDAQ	RTH	Fri, Jun 4, 2021	170.76	170.76	169.82	170.40
2525	NASDAQ	RTH	Thu, Jun 3, 2021	169.59	170.17	169.11	170.07
2524	NASDAQ	RTH	Wed, Jun 2, 2021	170.27	170.85	170.10	170.52
2523	NASDAQ	RTH	Tue, Jun 1, 2021	171.49	171.49	170.28	170.50
2522	NASDAQ	RTH	Fri, May 28, 2021	171.61	171.74	170.81	170.81
2521	NASDAQ	RTH	Thu, May 27, 2021	171.95	171.95	171.10	171.10
2520	NASDAQ	RTH	Wed, May 26, 2021	172.21	172.21	171.30	171.61
2519	NASDAQ	RTH	Tue, May 25, 2021	171.19	171.81	171.00	171.29
2518	NASDAQ	RTH	Mon, May 24, 2021	171.44	171.97	170.94	170.94
2517	NASDAQ	RTH	Fri, May 21, 2021	172.50	172.68	170.79	171.11
2516	NASDAQ	RTH	Thu, May 20, 2021	170.81	172.18	170.81	171.54
2515	NASDAQ	RTH	Wed, May 19, 2021	169.28	170.74	168.97	170.74
2514	NASDAQ	RTH	Tue, May 18, 2021	173.14	173.71	171.47	171.53
2513	NASDAQ	RTH	Mon, May 17, 2021	172.19	172.27	171.25	172.09
2512	NASDAQ	RTH	Fri, May 14, 2021	171.32	172.27	171.26	172.17
2511	NASDAQ	RTH	Thu, May 13, 2021	169.07	171.19	169.07	170.55
2510	NASDAQ	RTH	Wed, May 12, 2021	172.30	172.30	168.32	168.34
2509	NASDAQ	RTH	Tue, May 11, 2021	173.41	174.07	171.92	173.25
2508	NASDAQ	RTH	Mon, May 10, 2021	176.76	177.79	175.68	175.68
2507	NASDAQ	RTH	Fri, May 7, 2021	175.30	176.59	175.30	176.44
2506	NASDAQ	RTH	Thu, May 6, 2021	173.33	175.02	173.05	175.02
2505	NASDAQ	RTH	Wed, May 5, 2021	174.34	174.34	172.91	173.00
2504	NASDAQ	RTH	Tue, May 4, 2021	174.10	174.10	172.58	173.85
2503	NASDAQ	RTH	Mon, May 3, 2021	174.37	175.87	174.37	174.75
2502	NASDAQ	RTH	Fri, Apr 30, 2021	174.65	174.78	173.52	173.66
2501	NASDAQ	RTH	Thu, Apr 29, 2021	173.34	174.35	173.34	174.35
2500	NASDAQ	RTH	Wed, Apr 28, 2021	172.36	173.27	172.36	172.45
2499	NASDAQ	RTH	Tue, Apr 27, 2021	172.10	172.75	171.86	172.45
2498	NASDAQ	RTH	Mon, Apr 26, 2021	172.46	172.46	170.94	171.50
2497	NASDAQ	RTH	Fri, Apr 23, 2021	171.64	173.33	171.63	172.52
2496	NASDAQ	RTH	Thu, Apr 22, 2021	173.41	173.41	170.90	171.64
2495	NASDAQ	RTH	Wed, Apr 21, 2021	171.35	173.26	171.35	173.08
2494	NASDAQ	RTH	Tue, Apr 20, 2021	172.57	172.58	171.04	171.88
2493	NASDAQ	RTH	Mon, Apr 19, 2021	173.73	173.75	172.76	172.76
2492	NASDAQ	RTH	Fri, Apr 16, 2021	173.06	173.95	172.75	173.87
2491	NASDAQ	RTH	Thu, Apr 15, 2021	171.66	172.62	171.66	172.39
2490	NASDAQ	RTH	Wed, Apr 14, 2021	171.98	172.01	171.03	171.03
2489	NASDAQ	RTH	Tue, Apr 13, 2021	172.06	172.06	171.30	171.64
2488	NASDAQ	RTH	Mon, Apr 12, 2021	171.53	172.14	171.06	172.14
2487	NASDAQ	RTH	Fri, Apr 9, 2021	170.39	171.49	169.99	171.44
2486	NASDAQ	RTH	Thu, Apr 8, 2021	169.93	170.12	169.47	169.71
2485	NASDAQ	RTH	Wed, Apr 7, 2021	169.13	169.52	169.13	169.18
2484	NASDAQ	RTH	Tue, Apr 6, 2021	168.68	169.75	168.68	168.98
2483	NASDAQ	RTH	Mon, Apr 5, 2021	167.09	169.00	167.09	168.86
2482	NASDAQ	RTH	Thu, Apr 1, 2021	165.94	166.19	165.12	165.89
2481	NASDAQ	RTH	Wed, Mar 31, 2021	164.78	166.38	164.78	165.08
2480	NASDAQ	RTH	Tue, Mar 30, 2021	164.13	165.44	164.13	165.17
2479	NASDAQ	RTH	Mon, Mar 29, 2021	164.57	165.66	163.96	164.89
2478	NASDAQ	RTH	Fri, Mar 26, 2021	162.57	164.98	162.57	164.98
2477	NASDAQ	RTH	Thu, Mar 25, 2021	158.82	162.09	158.82	162.09
2476	NASDAQ	RTH	Wed, Mar 24, 2021	161.71	162.61	160.74	160.74
2475	NASDAQ	RTH	Tue, Mar 23, 2021	162.00	162.62	161.12	161.39
2474	NASDAQ	RTH	Mon, Mar 22, 2021	160.87	162.30	160.73	161.82
2473	NASDAQ	RTH	Fri, Mar 19, 2021	158.47	160.79	158.47	160.49
2472	NASDAQ	RTH	Thu, Mar 18, 2021	158.99	159.79	158.14	158.15
2471	NASDAQ	RTH	Wed, Mar 17, 2021	159.88	160.95	159.30	160.04
2470	NASDAQ	RTH	Tue, Mar 16, 2021	160.85	160.85	159.86	160.30
2469	NASDAQ	RTH	Mon, Mar 15, 2021	158.93	160.66	158.93	160.66
2468	NASDAQ	RTH	Fri, Mar 12, 2021	157.06	159.35	157.06	159.24
2467	NASDAQ	RTH	Thu, Mar 11, 2021	158.56	158.56	158.01	158.12
2466	NASDAQ	RTH	Wed, Mar 10, 2021	155.56	157.86	155.56	157.00
2465	NASDAQ	RTH	Tue, Mar 9, 2021	154.40	156.24	154.40	155.39
2464	NASDAQ	RTH	Mon, Mar 8, 2021	152.14	154.49	152.00	152.87
2463	NASDAQ	RTH	Fri, Mar 5, 2021	148.75	151.91	147.18	151.77
2462	NASDAQ	RTH	Thu, Mar 4, 2021	151.48	152.15	147.66	149.54
2461	NASDAQ	RTH	Wed, Mar 3, 2021	154.16	154.16	151.82	151.83
2460	NASDAQ	RTH	Tue, Mar 2, 2021	156.90	156.90	154.39	154.41
2459	NASDAQ	RTH	Mon, Mar 1, 2021	154.91	156.55	154.91	156.21
2458	NASDAQ	RTH	Fri, Feb 26, 2021	154.39	154.97	152.62	153.60
2457	NASDAQ	RTH	Thu, Feb 25, 2021	157.00	157.83	153.46	153.76
2456	NASDAQ	RTH	Wed, Feb 24, 2021	157.93	158.04	156.15	157.53
2455	NASDAQ	RTH	Tue, Feb 23, 2021	158.73	159.37	157.00	158.99
2454	NASDAQ	RTH	Mon, Feb 22, 2021	160.86	160.98	160.00	160.14
2453	NASDAQ	RTH	Fri, Feb 19, 2021	163.44	163.88	162.13	162.14
2452	NASDAQ	RTH	Thu, Feb 18, 2021	161.98	163.50	161.46	163.14
2451	NASDAQ	RTH	Wed, Feb 17, 2021	162.04	164.09	161.86	164.09
2450	NASDAQ	RTH	Tue, Feb 16, 2021	162.63	163.31	161.76	162.22
2449	NASDAQ	RTH	Fri, Feb 12, 2021	161.64	162.50	161.64	162.43
2448	NASDAQ	RTH	Thu, Feb 11, 2021	163.58	163.58	162.05	162.08
2447	NASDAQ	RTH	Wed, Feb 10, 2021	163.87	164.31	162.57	163.29
2446	NASDAQ	RTH	Tue, Feb 9, 2021	163.68	163.94	163.40	163.44
2445	NASDAQ	RTH	Mon, Feb 8, 2021	163.09	163.38	162.72	163.38
2444	NASDAQ	RTH	Fri, Feb 5, 2021	163.03	163.16	162.36	162.64
2443	NASDAQ	RTH	Thu, Feb 4, 2021	161.33	162.31	161.33	162.29
2442	NASDAQ	RTH	Wed, Feb 3, 2021	160.66	161.33	160.28	160.52
2441	NASDAQ	RTH	Tue, Feb 2, 2021	158.96	161.27	158.96	160.39
2440	NASDAQ	RTH	Mon, Feb 1, 2021	157.30	158.24	156.96	158.20
2439	NASDAQ	RTH	Fri, Jan 29, 2021	159.30	159.30	156.06	156.89
2438	NASDAQ	RTH	Thu, Jan 28, 2021	158.65	161.00	158.65	160.01
2437	NASDAQ	RTH	Wed, Jan 27, 2021	161.23	161.79	157.63	158.32
2436	NASDAQ	RTH	Tue, Jan 26, 2021	162.40	163.16	162.22	162.98
2435	NASDAQ	RTH	Mon, Jan 25, 2021	163.39	163.45	161.25	162.50
2434	NASDAQ	RTH	Fri, Jan 22, 2021	161.96	163.03	161.96	162.93
2433	NASDAQ	RTH	Thu, Jan 21, 2021	162.54	163.52	162.54	162.93
2432	NASDAQ	RTH	Wed, Jan 20, 2021	160.23	162.11	160.00	162.09
2431	NASDAQ	RTH	Tue, Jan 19, 2021	161.26	161.26	159.38	159.38
2430	NASDAQ	RTH	Fri, Jan 15, 2021	160.62	160.78	159.68	160.51
2429	NASDAQ	RTH	Thu, Jan 14, 2021	162.00	162.41	160.81	160.86
2428	NASDAQ	RTH	Wed, Jan 13, 2021	161.99	162.88	161.99	162.15
2427	NASDAQ	RTH	Tue, Jan 12, 2021	161.16	162.72	161.16	162.37
2426	NASDAQ	RTH	Mon, Jan 11, 2021	159.71	161.97	159.71	161.00
2425	NASDAQ	RTH	Fri, Jan 8, 2021	160.94	161.46	159.90	161.30
2424	NASDAQ	RTH	Thu, Jan 7, 2021	159.33	160.86	159.33	160.23
2423	NASDAQ	RTH	Wed, Jan 6, 2021	156.75	160.22	156.75	158.98
2422	NASDAQ	RTH	Tue, Jan 5, 2021	155.80	157.77	155.80	157.53
2421	NASDAQ	RTH	Mon, Jan 4, 2021	156.86	157.26	154.53	156.43
2420	NASDAQ	RTH	Thu, Dec 31, 2020	156.52	157.08	155.97	157.08
2419	NASDAQ	RTH	Wed, Dec 30, 2020	157.45	157.93	156.93	157.10
2418	NASDAQ	RTH	Tue, Dec 29, 2020	157.65	158.23	156.71	157.18
2417	NASDAQ	RTH	Mon, Dec 28, 2020	156.16	157.41	155.97	157.12
2416	NASDAQ	RTH	Thu, Dec 24, 2020	155.52	155.83	155.45	155.83
2415	NASDAQ	RTH	Wed, Dec 23, 2020	156.26	156.37	155.91	156.01
2414	NASDAQ	RTH	Tue, Dec 22, 2020	156.25	156.25	155.48	155.73
2413	NASDAQ	RTH	Mon, Dec 21, 2020	154.97	156.71	154.72	156.24
2412	NASDAQ	RTH	Fri, Dec 18, 2020	159.02	159.02	157.00	157.26
2411	NASDAQ	RTH	Thu, Dec 17, 2020	158.10	158.57	157.97	158.57
2410	NASDAQ	RTH	Wed, Dec 16, 2020	157.16	157.78	156.90	157.78
2409	NASDAQ	RTH	Tue, Dec 15, 2020	155.94	156.64	155.79	156.47
2408	NASDAQ	RTH	Mon, Dec 14, 2020	156.53	157.10	155.44	155.60
2407	NASDAQ	RTH	Fri, Dec 11, 2020	155.56	156.39	154.96	155.91
2406	NASDAQ	RTH	Thu, Dec 10, 2020	156.59	156.74	155.75	156.45
2405	NASDAQ	RTH	Wed, Dec 9, 2020	157.69	158.00	156.25	157.17
2404	NASDAQ	RTH	Tue, Dec 8, 2020	156.30	157.16	155.76	157.15
2403	NASDAQ	RTH	Mon, Dec 7, 2020	157.50	157.68	156.68	157.21
2402	NASDAQ	RTH	Fri, Dec 4, 2020	158.57	158.57	157.61	158.15
2401	NASDAQ	RTH	Thu, Dec 3, 2020	158.01	158.47	157.81	157.86
2400	NASDAQ	RTH	Wed, Dec 2, 2020	158.85	158.85	157.63	158.01
2399	NASDAQ	RTH	Tue, Dec 1, 2020	159.00	159.35	158.18	158.93
2398	NASDAQ	RTH	Mon, Nov 30, 2020	158.49	158.49	156.25	158.02
2397	NASDAQ	RTH	Fri, Nov 27, 2020	158.84	158.84	158.01	158.13
2396	NASDAQ	RTH	Wed, Nov 25, 2020	157.75	157.97	157.19	157.88
2395	NASDAQ	RTH	Tue, Nov 24, 2020	157.30	158.16	156.30	157.79
2394	NASDAQ	RTH	Mon, Nov 23, 2020	155.15	155.95	154.67	155.66
2393	NASDAQ	RTH	Fri, Nov 20, 2020	155.54	155.54	154.37	154.40
2392	NASDAQ	RTH	Thu, Nov 19, 2020	154.00	155.11	154.00	155.07
2391	NASDAQ	RTH	Wed, Nov 18, 2020	156.03	156.55	154.26	154.26
2390	NASDAQ	RTH	Tue, Nov 17, 2020	156.92	156.92	154.62	155.47
2389	NASDAQ	RTH	Mon, Nov 16, 2020	157.50	157.91	156.90	157.76
2388	NASDAQ	RTH	Fri, Nov 13, 2020	155.15	156.89	155.15	156.75
2387	NASDAQ	RTH	Thu, Nov 12, 2020	155.34	155.56	153.54	154.31
2386	NASDAQ	RTH	Wed, Nov 11, 2020	154.78	155.73	154.50	154.87
2385	NASDAQ	RTH	Tue, Nov 10, 2020	152.79	154.34	152.32	153.68
2384	NASDAQ	RTH	Mon, Nov 9, 2020	158.48	158.48	153.07	153.07
2383	NASDAQ	RTH	Fri, Nov 6, 2020	155.42	156.06	154.99	156.01
2382	NASDAQ	RTH	Thu, Nov 5, 2020	155.43	156.34	154.93	155.42
2381	NASDAQ	RTH	Wed, Nov 4, 2020	152.16	154.28	151.72	152.76
2380	NASDAQ	RTH	Tue, Nov 3, 2020	147.66	150.25	147.66	149.86
2379	NASDAQ	RTH	Mon, Nov 2, 2020	145.75	146.59	144.46	146.01
2378	NASDAQ	RTH	Fri, Oct 30, 2020	146.05	146.05	143.10	144.23
2377	NASDAQ	RTH	Thu, Oct 29, 2020	146.60	148.40	146.31	147.31
2376	NASDAQ	RTH	Wed, Oct 28, 2020	148.40	149.06	146.56	146.58
2375	NASDAQ	RTH	Tue, Oct 27, 2020	150.89	151.16	150.56	150.75
2374	NASDAQ	RTH	Mon, Oct 26, 2020	151.59	152.44	149.22	150.83
2373	NASDAQ	RTH	Fri, Oct 23, 2020	152.46	153.01	151.47	153.01
2372	NASDAQ	RTH	Thu, Oct 22, 2020	153.10	153.10	150.71	151.81
2371	NASDAQ	RTH	Wed, Oct 21, 2020	153.56	154.07	152.52	152.52
2370	NASDAQ	RTH	Tue, Oct 20, 2020	153.64	155.18	153.32	153.59
2369	NASDAQ	RTH	Mon, Oct 19, 2020	155.92	156.26	152.39	152.75
2368	NASDAQ	RTH	Fri, Oct 16, 2020	156.67	157.44	154.46	155.12
2367	NASDAQ	RTH	Thu, Oct 15, 2020	153.61	155.98	153.61	155.69
2366	NASDAQ	RTH	Wed, Oct 14, 2020	157.13	157.17	154.40	155.18
2365	NASDAQ	RTH	Tue, Oct 13, 2020	156.87	157.30	156.26	156.98
2364	NASDAQ	RTH	Mon, Oct 12, 2020	155.57	157.33	155.15	156.26
2363	NASDAQ	RTH	Fri, Oct 9, 2020	153.38	154.40	153.25	153.94
2362	NASDAQ	RTH	Thu, Oct 8, 2020	152.77	152.77	151.85	152.51
2361	NASDAQ	RTH	Wed, Oct 7, 2020	149.95	151.59	149.95	151.43
2360	NASDAQ	RTH	Tue, Oct 6, 2020	151.65	151.65	148.31	148.61
2359	NASDAQ	RTH	Mon, Oct 5, 2020	150.53	151.28	150.16	151.28
2358	NASDAQ	RTH	Fri, Oct 2, 2020	148.46	149.98	148.34	149.75
2357	NASDAQ	RTH	Thu, Oct 1, 2020	150.09	151.10	149.57	150.65
2356	NASDAQ	RTH	Wed, Sep 30, 2020	147.56	150.43	147.56	148.88
2355	NASDAQ	RTH	Tue, Sep 29, 2020	148.08	148.08	146.89	146.99
2354	NASDAQ	RTH	Mon, Sep 28, 2020	147.32	147.97	146.47	147.70
2353	NASDAQ	RTH	Fri, Sep 25, 2020	143.07	145.51	143.07	145.27
2352	NASDAQ	RTH	Thu, Sep 24, 2020	142.56	145.00	141.90	143.40
2351	NASDAQ	RTH	Wed, Sep 23, 2020	147.00	147.28	143.16	143.38
2350	NASDAQ	RTH	Tue, Sep 22, 2020	144.99	146.82	144.95	146.73
2349	NASDAQ	RTH	Mon, Sep 21, 2020	143.79	144.25	142.06	144.25
2348	NASDAQ	RTH	Fri, Sep 18, 2020	146.70	146.70	143.66	145.25
2347	NASDAQ	RTH	Thu, Sep 17, 2020	145.43	146.85	145.38	146.12
2346	NASDAQ	RTH	Wed, Sep 16, 2020	149.05	149.29	147.43	147.50
2345	NASDAQ	RTH	Tue, Sep 15, 2020	148.82	148.92	147.94	148.59
2344	NASDAQ	RTH	Mon, Sep 14, 2020	147.40	148.24	147.26	147.38
2343	NASDAQ	RTH	Fri, Sep 11, 2020	146.97	147.39	144.93	146.12
2342	NASDAQ	RTH	Thu, Sep 10, 2020	149.95	150.29	146.28	146.30
2341	NASDAQ	RTH	Wed, Sep 9, 2020	147.72	149.88	147.18	149.01
2340	NASDAQ	RTH	Tue, Sep 8, 2020	146.87	148.07	145.47	145.82
2339	NASDAQ	RTH	Fri, Sep 4, 2020	151.40	151.40	145.42	149.20
2338	NASDAQ	RTH	Thu, Sep 3, 2020	155.46	155.46	149.58	151.00
2337	NASDAQ	RTH	Wed, Sep 2, 2020	155.43	156.12	154.41	156.02
2336	NASDAQ	RTH	Tue, Sep 1, 2020	152.75	153.89	152.75	153.89
2335	NASDAQ	RTH	Mon, Aug 31, 2020	152.32	152.72	151.85	152.05
2334	NASDAQ	RTH	Fri, Aug 28, 2020	152.70	152.70	151.73	152.48
2333	NASDAQ	RTH	Thu, Aug 27, 2020	152.91	152.91	151.29	151.92
2332	NASDAQ	RTH	Wed, Aug 26, 2020	151.25	152.32	150.87	152.29
2331	NASDAQ	RTH	Tue, Aug 25, 2020	150.44	150.63	149.24	150.57
2330	NASDAQ	RTH	Mon, Aug 24, 2020	150.08	150.10	149.09	149.89
2329	NASDAQ	RTH	Fri, Aug 21, 2020	148.41	148.85	148.19	148.64
2328	NASDAQ	RTH	Thu, Aug 20, 2020	148.48	148.52	148.04	148.16
2327	NASDAQ	RTH	Wed, Aug 19, 2020	150.08	150.08	148.77	149.02
2326	NASDAQ	RTH	Tue, Aug 18, 2020	149.57	150.01	148.25	149.55
2325	NASDAQ	RTH	Mon, Aug 17, 2020	148.60	148.91	147.67	148.74
2324	NASDAQ	RTH	Fri, Aug 14, 2020	146.44	146.44	145.64	146.22
2323	NASDAQ	RTH	Thu, Aug 13, 2020	146.41	146.41	145.45	145.50
2322	NASDAQ	RTH	Wed, Aug 12, 2020	144.92	146.22	144.64	146.00
2321	NASDAQ	RTH	Tue, Aug 11, 2020	145.26	145.44	143.47	143.54
2320	NASDAQ	RTH	Mon, Aug 10, 2020	144.45	144.98	144.00	144.92
2319	NASDAQ	RTH	Fri, Aug 7, 2020	143.99	144.40	143.45	144.00
2318	NASDAQ	RTH	Thu, Aug 6, 2020	143.37	143.90	143.18	143.84
2317	NASDAQ	RTH	Wed, Aug 5, 2020	143.95	143.95	143.29	143.94
2316	NASDAQ	RTH	Tue, Aug 4, 2020	142.02	143.31	142.00	143.31
2315	NASDAQ	RTH	Mon, Aug 3, 2020	142.20	142.22	141.71	142.11
2314	NASDAQ	RTH	Fri, Jul 31, 2020	142.34	142.57	140.51	141.47
2313	NASDAQ	RTH	Thu, Jul 30, 2020	140.09	141.18	139.40	140.72
2312	NASDAQ	RTH	Wed, Jul 29, 2020	140.11	140.88	140.11	140.49
2311	NASDAQ	RTH	Tue, Jul 28, 2020	140.25	140.66	139.32	139.47
2310	NASDAQ	RTH	Mon, Jul 27, 2020	140.43	140.55	139.42	140.18
2309	NASDAQ	RTH	Fri, Jul 24, 2020	138.91	140.27	138.75	139.41
2308	NASDAQ	RTH	Thu, Jul 23, 2020	141.60	141.60	138.95	139.38
2307	NASDAQ	RTH	Wed, Jul 22, 2020	140.85	141.35	140.45	141.35
2306	NASDAQ	RTH	Tue, Jul 21, 2020	141.11	141.33	140.28	140.56
2305	NASDAQ	RTH	Mon, Jul 20, 2020	138.74	140.48	138.04	140.33
2304	NASDAQ	RTH	Fri, Jul 17, 2020	138.91	138.91	137.92	138.19
2303	NASDAQ	RTH	Thu, Jul 16, 2020	137.63	138.42	137.40	138.30
2302	NASDAQ	RTH	Wed, Jul 15, 2020	138.57	138.59	137.19	138.11
2301	NASDAQ	RTH	Tue, Jul 14, 2020	135.77	137.62	134.15	137.60
2300	NASDAQ	RTH	Mon, Jul 13, 2020	139.20	140.66	136.00	136.08
2299	NASDAQ	RTH	Fri, Jul 10, 2020	137.17	138.00	136.88	137.97
2298	NASDAQ	RTH	Thu, Jul 9, 2020	136.75	137.00	134.74	136.74
2297	NASDAQ	RTH	Wed, Jul 8, 2020	135.70	136.03	135.09	135.96
2296	NASDAQ	RTH	Tue, Jul 7, 2020	135.45	136.09	134.99	135.52
2295	NASDAQ	RTH	Mon, Jul 6, 2020	135.57	136.27	135.35	136.21
2294	NASDAQ	RTH	Thu, Jul 2, 2020	134.76	135.62	133.77	133.85
2293	NASDAQ	RTH	Wed, Jul 1, 2020	132.27	133.88	132.26	133.34
2292	NASDAQ	RTH	Tue, Jun 30, 2020	131.06	132.56	130.98	132.54
2291	NASDAQ	RTH	Mon, Jun 29, 2020	129.24	130.95	128.83	130.77
2290	NASDAQ	RTH	Fri, Jun 26, 2020	131.70	131.96	129.07	129.24
2289	NASDAQ	RTH	Thu, Jun 25, 2020	130.59	131.25	129.73	131.24
2288	NASDAQ	RTH	Wed, Jun 24, 2020	132.00	132.00	129.84	131.03
2287	NASDAQ	RTH	Tue, Jun 23, 2020	133.95	134.40	133.08	133.30
2286	NASDAQ	RTH	Mon, Jun 22, 2020	131.30	132.78	131.03	132.54
2285	NASDAQ	RTH	Fri, Jun 19, 2020	132.67	133.00	130.88	131.43
2284	NASDAQ	RTH	Thu, Jun 18, 2020	131.71	131.71	130.60	131.23
2283	NASDAQ	RTH	Wed, Jun 17, 2020	132.70	132.95	131.62	131.84
2282	NASDAQ	RTH	Tue, Jun 16, 2020	131.57	132.23	129.50	131.47
2281	NASDAQ	RTH	Mon, Jun 15, 2020	125.95	128.92	125.31	128.45
2280	NASDAQ	RTH	Fri, Jun 12, 2020	130.45	130.45	125.71	127.87
2279	NASDAQ	RTH	Thu, Jun 11, 2020	130.00	131.54	127.67	127.86
2278	NASDAQ	RTH	Wed, Jun 10, 2020	134.38	134.39	132.75	133.02
2277	NASDAQ	RTH	Tue, Jun 9, 2020	133.18	133.85	132.90	133.52
2276	NASDAQ	RTH	Mon, Jun 8, 2020	132.86	133.60	132.48	133.60
2275	NASDAQ	RTH	Fri, Jun 5, 2020	131.59	132.63	131.16	132.25
2274	NASDAQ	RTH	Thu, Jun 4, 2020	130.64	131.34	129.70	130.01
2273	NASDAQ	RTH	Wed, Jun 3, 2020	131.17	131.41	130.64	131.07
2272	NASDAQ	RTH	Tue, Jun 2, 2020	129.42	130.34	129.13	130.32
2271	NASDAQ	RTH	Mon, Jun 1, 2020	128.51	129.55	128.51	129.27
2270	NASDAQ	RTH	Fri, May 29, 2020	127.41	128.90	126.81	128.89
2269	NASDAQ	RTH	Thu, May 28, 2020	128.67	129.25	127.11	127.44
2268	NASDAQ	RTH	Wed, May 27, 2020	126.88	127.85	124.66	127.78
2267	NASDAQ	RTH	Tue, May 26, 2020	127.72	127.75	125.98	126.25
2266	NASDAQ	RTH	Fri, May 22, 2020	125.02	125.36	124.80	125.13
2265	NASDAQ	RTH	Thu, May 21, 2020	126.31	126.82	124.77	125.70
2264	NASDAQ	RTH	Wed, May 20, 2020	126.86	126.86	125.33	125.79
2263	NASDAQ	RTH	Tue, May 19, 2020	126.54	126.72	125.13	125.13
2262	NASDAQ	RTH	Mon, May 18, 2020	124.55	126.25	124.55	125.89
2261	NASDAQ	RTH	Fri, May 15, 2020	119.92	122.49	119.92	122.49
2260	NASDAQ	RTH	Thu, May 14, 2020	118.66	120.40	117.80	120.40
2259	NASDAQ	RTH	Wed, May 13, 2020	120.96	121.59	118.73	119.48
2258	NASDAQ	RTH	Tue, May 12, 2020	123.94	123.94	121.15	121.21
2257	NASDAQ	RTH	Mon, May 11, 2020	121.52	123.65	121.52	123.31
2256	NASDAQ	RTH	Fri, May 8, 2020	121.62	122.00	121.00	121.97
2255	NASDAQ	RTH	Thu, May 7, 2020	120.02	120.84	119.89	119.95
2254	NASDAQ	RTH	Wed, May 6, 2020	120.05	120.10	119.08	119.20
2253	NASDAQ	RTH	Tue, May 5, 2020	119.52	120.11	118.99	119.07
2252	NASDAQ	RTH	Mon, May 4, 2020	116.35	118.55	116.15	118.48
2251	NASDAQ	RTH	Fri, May 1, 2020	117.79	118.34	116.37	116.88
2250	NASDAQ	RTH	Thu, Apr 30, 2020	121.60	121.60	120.25	120.89
2249	NASDAQ	RTH	Wed, Apr 29, 2020	122.15	122.26	120.59	121.55
2248	NASDAQ	RTH	Tue, Apr 28, 2020	122.85	122.90	120.17	120.17
2247	NASDAQ	RTH	Mon, Apr 27, 2020	121.02	121.66	120.62	121.04
2246	NASDAQ	RTH	Fri, Apr 24, 2020	118.18	119.94	118.18	119.46
2245	NASDAQ	RTH	Thu, Apr 23, 2020	117.74	118.91	117.44	117.67
2244	NASDAQ	RTH	Wed, Apr 22, 2020	117.37	118.29	117.30	117.74
2243	NASDAQ	RTH	Tue, Apr 21, 2020	117.43	117.78	115.07	116.05
2242	NASDAQ	RTH	Mon, Apr 20, 2020	119.73	120.59	118.78	118.86
2241	NASDAQ	RTH	Fri, Apr 17, 2020	120.50	120.50	118.61	120.26
2240	NASDAQ	RTH	Thu, Apr 16, 2020	117.62	119.92	116.98	118.66
2239	NASDAQ	RTH	Wed, Apr 15, 2020	116.26	116.98	114.85	116.10
2238	NASDAQ	RTH	Tue, Apr 14, 2020	115.46	118.08	115.22	117.84
2237	NASDAQ	RTH	Mon, Apr 13, 2020	112.09	113.55	111.38	113.27
2236	NASDAQ	RTH	Thu, Apr 9, 2020	112.06	112.87	111.28	112.00
2235	NASDAQ	RTH	Wed, Apr 8, 2020	110.41	111.26	109.14	110.85
2234	NASDAQ	RTH	Tue, Apr 7, 2020	111.70	111.99	109.10	109.10
2233	NASDAQ	RTH	Mon, Apr 6, 2020	104.82	109.12	104.50	108.79
2232	NASDAQ	RTH	Fri, Apr 3, 2020	102.72	103.30	101.14	102.13
2231	NASDAQ	RTH	Thu, Apr 2, 2020	101.78	103.13	101.00	103.13
2230	NASDAQ	RTH	Wed, Apr 1, 2020	102.78	104.61	102.29	102.79
2229	NASDAQ	RTH	Tue, Mar 31, 2020	106.91	107.30	105.29	105.29
2228	NASDAQ	RTH	Mon, Mar 30, 2020	105.47	107.09	104.60	107.09
2227	NASDAQ	RTH	Fri, Mar 27, 2020	103.62	106.63	103.62	104.44
2226	NASDAQ	RTH	Thu, Mar 26, 2020	102.98	106.72	102.80	106.55
2225	NASDAQ	RTH	Wed, Mar 25, 2020	102.49	104.83	101.32	101.42
2224	NASDAQ	RTH	Tue, Mar 24, 2020	101.35	102.49	100.21	102.41
2223	NASDAQ	RTH	Mon, Mar 23, 2020	97.09	98.57	94.61	97.56
2222	NASDAQ	RTH	Fri, Mar 20, 2020	102.80	102.80	96.80	97.23
2221	NASDAQ	RTH	Thu, Mar 19, 2020	100.03	103.46	99.02	101.05
2220	NASDAQ	RTH	Wed, Mar 18, 2020	97.68	101.61	95.51	99.09
2219	NASDAQ	RTH	Tue, Mar 17, 2020	98.10	103.55	95.55	102.52
2218	NASDAQ	RTH	Mon, Mar 16, 2020	97.00	102.00	95.42	95.55
2217	NASDAQ	RTH	Fri, Mar 13, 2020	104.23	107.19	100.15	106.61
2216	NASDAQ	RTH	Thu, Mar 12, 2020	103.02	105.48	100.11	100.20
2215	NASDAQ	RTH	Wed, Mar 11, 2020	113.28	114.00	110.15	110.95
2214	NASDAQ	RTH	Tue, Mar 10, 2020	114.27	115.91	110.90	115.74
2213	NASDAQ	RTH	Mon, Mar 9, 2020	108.44	113.88	105.73	111.40
2212	NASDAQ	RTH	Fri, Mar 6, 2020	114.09	116.62	113.63	116.31
2211	NASDAQ	RTH	Thu, Mar 5, 2020	117.45	118.53	116.55	117.38
2210	NASDAQ	RTH	Wed, Mar 4, 2020	117.57	120.11	116.88	120.10
2209	NASDAQ	RTH	Tue, Mar 3, 2020	118.64	120.24	114.60	115.50
2208	NASDAQ	RTH	Mon, Mar 2, 2020	114.14	118.49	112.92	118.49
2207	NASDAQ	RTH	Fri, Feb 28, 2020	110.67	112.52	109.52	112.52
2206	NASDAQ	RTH	Thu, Feb 27, 2020	116.92	118.72	114.51	114.57
2205	NASDAQ	RTH	Wed, Feb 26, 2020	120.72	121.64	119.18	119.54
2204	NASDAQ	RTH	Tue, Feb 25, 2020	123.71	123.71	119.53	119.77
2203	NASDAQ	RTH	Mon, Feb 24, 2020	122.50	123.89	121.93	122.69
2202	NASDAQ	RTH	Fri, Feb 21, 2020	126.92	126.92	125.91	126.06
2201	NASDAQ	RTH	Thu, Feb 20, 2020	126.61	127.36	126.00	127.16
2200	NASDAQ	RTH	Wed, Feb 19, 2020	127.13	127.23	126.89	126.98
2199	NASDAQ	RTH	Tue, Feb 18, 2020	126.07	127.08	126.07	126.75
2198	NASDAQ	RTH	Fri, Feb 14, 2020	126.22	126.35	125.85	125.95
2197	NASDAQ	RTH	Thu, Feb 13, 2020	125.73	126.81	125.73	126.34
2196	NASDAQ	RTH	Wed, Feb 12, 2020	126.21	126.49	126.01	126.35
2195	NASDAQ	RTH	Tue, Feb 11, 2020	125.00	125.43	124.85	125.17
2194	NASDAQ	RTH	Mon, Feb 10, 2020	123.30	124.53	123.30	124.53
2193	NASDAQ	RTH	Fri, Feb 7, 2020	123.05	123.68	123.00	123.23
2192	NASDAQ	RTH	Thu, Feb 6, 2020	123.01	123.73	123.01	123.27
2191	NASDAQ	RTH	Wed, Feb 5, 2020	122.52	123.24	122.13	122.97
2190	NASDAQ	RTH	Tue, Feb 4, 2020	121.08	121.87	121.08	121.74
2189	NASDAQ	RTH	Mon, Feb 3, 2020	120.00	121.06	119.64	119.67
2188	NASDAQ	RTH	Fri, Jan 31, 2020	121.75	121.75	119.21	119.53
2187	NASDAQ	RTH	Thu, Jan 30, 2020	119.31	119.77	118.76	119.77
2186	NASDAQ	RTH	Wed, Jan 29, 2020	120.74	120.74	119.91	119.91
2185	NASDAQ	RTH	Tue, Jan 28, 2020	120.07	120.62	120.07	120.41
2184	NASDAQ	RTH	Mon, Jan 27, 2020	118.57	119.75	117.09	119.37
2183	NASDAQ	RTH	Fri, Jan 24, 2020	121.50	121.50	119.67	120.10
2182	NASDAQ	RTH	Thu, Jan 23, 2020	121.39	122.00	121.13	121.87
2181	NASDAQ	RTH	Wed, Jan 22, 2020	121.99	122.61	121.80	121.80
2180	NASDAQ	RTH	Tue, Jan 21, 2020	120.94	121.83	120.94	121.81
2179	NASDAQ	RTH	Fri, Jan 17, 2020	121.63	121.86	121.40	121.52
2178	NASDAQ	RTH	Thu, Jan 16, 2020	121.04	121.36	120.96	121.36
2177	NASDAQ	RTH	Wed, Jan 15, 2020	120.07	120.74	120.07	120.49
2176	NASDAQ	RTH	Tue, Jan 14, 2020	120.73	121.17	120.60	121.01
2175	NASDAQ	RTH	Mon, Jan 13, 2020	120.95	121.00	120.63	120.86
2174	NASDAQ	RTH	Fri, Jan 10, 2020	121.45	121.45	120.77	120.77
2173	NASDAQ	RTH	Thu, Jan 9, 2020	121.04	121.45	120.95	121.19
2172	NASDAQ	RTH	Wed, Jan 8, 2020	120.14	121.03	120.06	120.48
2171	NASDAQ	RTH	Tue, Jan 7, 2020	120.54	120.73	120.11	120.58
2170	NASDAQ	RTH	Mon, Jan 6, 2020	119.70	120.84	119.70	120.84
2169	NASDAQ	RTH	Fri, Jan 3, 2020	119.04	120.73	119.04	120.40
2168	NASDAQ	RTH	Thu, Jan 2, 2020	121.05	121.27	120.30	120.81
2167	NASDAQ	RTH	Tue, Dec 31, 2019	119.97	120.28	119.71	120.11
2166	NASDAQ	RTH	Mon, Dec 30, 2019	120.74	121.19	119.98	120.16
2165	NASDAQ	RTH	Fri, Dec 27, 2019	121.25	121.42	120.80	120.80
2164	NASDAQ	RTH	Thu, Dec 26, 2019	120.09	120.82	120.04	120.82
2163	NASDAQ	RTH	Tue, Dec 24, 2019	119.58	119.74	119.51	119.72
2162	NASDAQ	RTH	Mon, Dec 23, 2019	119.91	120.15	119.38	119.38
2161	NASDAQ	RTH	Fri, Dec 20, 2019	120.90	121.09	120.83	120.86
2160	NASDAQ	RTH	Thu, Dec 19, 2019	120.06	120.60	120.03	120.45
2159	NASDAQ	RTH	Wed, Dec 18, 2019	120.33	120.67	120.00	120.07
2158	NASDAQ	RTH	Tue, Dec 17, 2019	120.12	120.44	120.12	120.25
2157	NASDAQ	RTH	Mon, Dec 16, 2019	119.78	120.22	119.78	119.91
2156	NASDAQ	RTH	Fri, Dec 13, 2019	119.55	119.70	119.07	119.44
2155	NASDAQ	RTH	Thu, Dec 12, 2019	118.98	119.88	118.84	119.70
2154	NASDAQ	RTH	Wed, Dec 11, 2019	118.59	118.87	118.23	118.87
2153	NASDAQ	RTH	Tue, Dec 10, 2019	119.41	119.41	118.82	118.85
2152	NASDAQ	RTH	Mon, Dec 9, 2019	118.78	119.66	118.78	119.21
2151	NASDAQ	RTH	Fri, Dec 6, 2019	119.90	119.90	118.75	118.86
2150	NASDAQ	RTH	Thu, Dec 5, 2019	118.83	118.83	117.81	118.05
2149	NASDAQ	RTH	Wed, Dec 4, 2019	118.68	118.86	118.29	118.33
2148	NASDAQ	RTH	Tue, Dec 3, 2019	118.09	118.35	117.42	118.07
2147	NASDAQ	RTH	Mon, Dec 2, 2019	120.37	120.37	118.84	119.17
2146	NASDAQ	RTH	Fri, Nov 29, 2019	120.75	120.75	120.01	120.01
2145	NASDAQ	RTH	Wed, Nov 27, 2019	120.53	120.80	120.37	120.78
2144	NASDAQ	RTH	Tue, Nov 26, 2019	119.78	120.34	119.78	120.08
2143	NASDAQ	RTH	Mon, Nov 25, 2019	119.73	120.04	119.70	119.95
2142	NASDAQ	RTH	Fri, Nov 22, 2019	119.42	119.42	118.85	119.23
2141	NASDAQ	RTH	Thu, Nov 21, 2019	119.33	119.33	118.88	119.00
2140	NASDAQ	RTH	Wed, Nov 20, 2019	119.75	119.99	118.53	119.17
2139	NASDAQ	RTH	Tue, Nov 19, 2019	120.15	120.15	118.87	119.15
2138	NASDAQ	RTH	Mon, Nov 18, 2019	120.32	120.57	120.21	120.48
2137	NASDAQ	RTH	Fri, Nov 15, 2019	120.98	120.98	119.94	120.18
2136	NASDAQ	RTH	Thu, Nov 14, 2019	120.25	120.31	119.38	119.89
2135	NASDAQ	RTH	Wed, Nov 13, 2019	119.47	119.47	118.61	119.34
2134	NASDAQ	RTH	Tue, Nov 12, 2019	119.08	119.61	119.04	119.24
2133	NASDAQ	RTH	Mon, Nov 11, 2019	119.19	119.19	118.64	118.92
2132	NASDAQ	RTH	Fri, Nov 8, 2019	119.21	119.26	118.73	119.18
2131	NASDAQ	RTH	Thu, Nov 7, 2019	119.80	120.24	119.23	119.23
2130	NASDAQ	RTH	Wed, Nov 6, 2019	119.24	119.30	118.79	119.05
2129	NASDAQ	RTH	Tue, Nov 5, 2019	118.48	119.18	118.48	118.86
2128	NASDAQ	RTH	Mon, Nov 4, 2019	118.43	118.51	118.23	118.40
2127	NASDAQ	RTH	Fri, Nov 1, 2019	117.64	117.77	117.52	117.75
2126	NASDAQ	RTH	Thu, Oct 31, 2019	117.27	117.27	115.91	116.29
2125	NASDAQ	RTH	Wed, Oct 30, 2019	116.59	117.43	116.47	117.23
2124	NASDAQ	RTH	Tue, Oct 29, 2019	117.62	117.62	116.82	116.92
2123	NASDAQ	RTH	Mon, Oct 28, 2019	117.45	117.82	117.39	117.79
2122	NASDAQ	RTH	Fri, Oct 25, 2019	115.87	117.44	115.87	117.23
2121	NASDAQ	RTH	Thu, Oct 24, 2019	117.09	117.37	116.94	117.28
2120	NASDAQ	RTH	Wed, Oct 23, 2019	117.65	117.65	116.71	116.87
2119	NASDAQ	RTH	Tue, Oct 22, 2019	117.64	118.17	117.64	117.69
2118	NASDAQ	RTH	Mon, Oct 21, 2019	117.87	117.92	117.25	117.64
2117	NASDAQ	RTH	Fri, Oct 18, 2019	117.87	118.04	117.55	117.68
2116	NASDAQ	RTH	Thu, Oct 17, 2019	118.11	118.30	117.80	118.14
2115	NASDAQ	RTH	Wed, Oct 16, 2019	117.00	117.50	116.96	117.17
2114	NASDAQ	RTH	Tue, Oct 15, 2019	115.51	116.75	115.51	116.56
2113	NASDAQ	RTH	Mon, Oct 14, 2019	115.37	115.58	115.19	115.22
2112	NASDAQ	RTH	Fri, Oct 11, 2019	115.35	116.24	115.35	115.53
2111	NASDAQ	RTH	Thu, Oct 10, 2019	113.68	114.36	113.68	114.08
2110	NASDAQ	RTH	Wed, Oct 9, 2019	112.98	113.66	112.98	113.34
2109	NASDAQ	RTH	Tue, Oct 8, 2019	112.46	113.20	112.22	112.22
2108	NASDAQ	RTH	Mon, Oct 7, 2019	113.23	113.70	112.81	113.17
2107	NASDAQ	RTH	Fri, Oct 4, 2019	112.58	113.48	112.58	113.44
2106	NASDAQ	RTH	Thu, Oct 3, 2019	110.80	112.30	110.78	112.15
2105	NASDAQ	RTH	Wed, Oct 2, 2019	112.76	112.89	111.50	111.93
2104	NASDAQ	RTH	Tue, Oct 1, 2019	115.20	115.34	113.94	113.94
2103	NASDAQ	RTH	Mon, Sep 30, 2019	113.96	114.61	113.96	114.47
2102	NASDAQ	RTH	Fri, Sep 27, 2019	114.29	114.40	113.00	113.66
2101	NASDAQ	RTH	Thu, Sep 26, 2019	114.14	114.34	113.66	114.00
2100	NASDAQ	RTH	Wed, Sep 25, 2019	114.10	114.76	113.65	114.72
2099	NASDAQ	RTH	Tue, Sep 24, 2019	115.45	115.97	113.81	113.94
2098	NASDAQ	RTH	Mon, Sep 23, 2019	115.00	115.21	114.85	114.93
2097	NASDAQ	RTH	Fri, Sep 20, 2019	116.42	116.44	114.88	114.88
2096	NASDAQ	RTH	Thu, Sep 19, 2019	116.16	116.20	115.66	115.69
2095	NASDAQ	RTH	Wed, Sep 18, 2019	115.74	115.89	115.08	115.89
2094	NASDAQ	RTH	Tue, Sep 17, 2019	115.25	115.89	114.99	115.89
2093	NASDAQ	RTH	Mon, Sep 16, 2019	116.02	116.04	115.24	115.31
2092	NASDAQ	RTH	Fri, Sep 13, 2019	116.75	117.17	116.74	116.89
2091	NASDAQ	RTH	Thu, Sep 12, 2019	117.44	117.80	116.80	116.81
2090	NASDAQ	RTH	Wed, Sep 11, 2019	116.88	117.08	116.50	116.68
2089	NASDAQ	RTH	Tue, Sep 10, 2019	116.22	116.59	115.50	116.59
2088	NASDAQ	RTH	Mon, Sep 9, 2019	116.19	116.70	116.15	116.61
2087	NASDAQ	RTH	Fri, Sep 6, 2019	115.49	116.03	115.38	115.76
2086	NASDAQ	RTH	Thu, Sep 5, 2019	114.60	115.43	114.60	115.08
2085	NASDAQ	RTH	Wed, Sep 4, 2019	112.77	113.45	112.77	113.45
2084	NASDAQ	RTH	Tue, Sep 3, 2019	112.00	112.78	111.86	112.21
2083	NASDAQ	RTH	Fri, Aug 30, 2019	113.34	113.34	112.40	112.68
2082	NASDAQ	RTH	Thu, Aug 29, 2019	112.68	112.93	112.37	112.68
2081	NASDAQ	RTH	Wed, Aug 28, 2019	109.45	110.96	109.45	110.96
2080	NASDAQ	RTH	Tue, Aug 27, 2019	110.62	110.68	109.73	109.88
2079	NASDAQ	RTH	Mon, Aug 26, 2019	109.94	110.17	109.46	110.17
2078	NASDAQ	RTH	Fri, Aug 23, 2019	110.88	111.31	108.99	109.03
2077	NASDAQ	RTH	Thu, Aug 22, 2019	112.02	112.13	110.98	111.91
2076	NASDAQ	RTH	Wed, Aug 21, 2019	111.33	111.51	111.18	111.31
2075	NASDAQ	RTH	Tue, Aug 20, 2019	109.09	109.61	108.89	108.89
2074	NASDAQ	RTH	Mon, Aug 19, 2019	109.01	109.30	109.01	109.03
2073	NASDAQ	RTH	Fri, Aug 16, 2019	106.83	107.79	106.83	107.65
2072	NASDAQ	RTH	Thu, Aug 15, 2019	106.71	106.72	105.10	106.04
2071	NASDAQ	RTH	Wed, Aug 14, 2019	106.91	106.91	105.60	105.60
2070	NASDAQ	RTH	Tue, Aug 13, 2019	105.91	109.82	105.74	108.74
2069	NASDAQ	RTH	Mon, Aug 12, 2019	107.27	107.27	106.30	106.59
2068	NASDAQ	RTH	Fri, Aug 9, 2019	107.89	108.05	107.37	107.73
2067	NASDAQ	RTH	Thu, Aug 8, 2019	108.14	108.82	108.09	108.79
2066	NASDAQ	RTH	Wed, Aug 7, 2019	105.56	107.22	104.95	107.22
2065	NASDAQ	RTH	Tue, Aug 6, 2019	105.74	106.24	105.05	106.24
2064	NASDAQ	RTH	Mon, Aug 5, 2019	106.33	106.33	104.45	105.22
2063	NASDAQ	RTH	Fri, Aug 2, 2019	107.53	108.40	107.53	108.04
2062	NASDAQ	RTH	Thu, Aug 1, 2019	110.20	111.46	108.70	108.71
2061	NASDAQ	RTH	Wed, Jul 31, 2019	111.31	111.31	109.04	110.09
2060	NASDAQ	RTH	Tue, Jul 30, 2019	111.36	111.65	111.36	111.39
2059	NASDAQ	RTH	Mon, Jul 29, 2019	112.06	112.06	111.68	111.97
2058	NASDAQ	RTH	Fri, Jul 26, 2019	111.81	112.39	111.79	112.36
2057	NASDAQ	RTH	Thu, Jul 25, 2019	112.97	113.03	112.12	112.12
2056	NASDAQ	RTH	Wed, Jul 24, 2019	112.02	113.04	112.02	113.02
2055	NASDAQ	RTH	Tue, Jul 23, 2019	112.52	112.52	111.74	112.37
2054	NASDAQ	RTH	Mon, Jul 22, 2019	112.74	112.74	111.64	111.87
2053	NASDAQ	RTH	Fri, Jul 19, 2019	113.51	113.51	112.41	112.41
2052	NASDAQ	RTH	Thu, Jul 18, 2019	113.04	113.13	112.25	113.05
2051	NASDAQ	RTH	Wed, Jul 17, 2019	114.00	114.00	113.47	113.47
2050	NASDAQ	RTH	Tue, Jul 16, 2019	114.58	114.71	114.20	114.47
2049	NASDAQ	RTH	Mon, Jul 15, 2019	114.81	114.81	114.19	114.61
2048	NASDAQ	RTH	Fri, Jul 12, 2019	113.51	114.45	113.51	114.40
2047	NASDAQ	RTH	Thu, Jul 11, 2019	113.51	113.64	113.00	113.22
2046	NASDAQ	RTH	Wed, Jul 10, 2019	112.29	112.40	111.89	112.40
2045	NASDAQ	RTH	Tue, Jul 9, 2019	111.89	112.23	111.69	112.06
2044	NASDAQ	RTH	Mon, Jul 8, 2019	111.14	111.84	111.14	111.84
2043	NASDAQ	RTH	Fri, Jul 5, 2019	110.90	111.46	110.78	111.35
2042	NASDAQ	RTH	Wed, Jul 3, 2019	111.00	111.30	111.00	111.17
2041	NASDAQ	RTH	Tue, Jul 2, 2019	109.77	110.19	109.55	110.19
2040	NASDAQ	RTH	Mon, Jul 1, 2019	110.10	110.81	109.34	109.79
2039	NASDAQ	RTH	Fri, Jun 28, 2019	109.14	109.25	108.80	108.88
2038	NASDAQ	RTH	Thu, Jun 27, 2019	108.49	108.95	108.49	108.86
2037	NASDAQ	RTH	Wed, Jun 26, 2019	108.10	108.52	108.10	108.38
2036	NASDAQ	RTH	Tue, Jun 25, 2019	108.35	108.61	107.97	108.08
2035	NASDAQ	RTH	Mon, Jun 24, 2019	109.12	109.28	108.67	108.70
2034	NASDAQ	RTH	Fri, Jun 21, 2019	109.94	110.00	109.31	109.31
2033	NASDAQ	RTH	Thu, Jun 20, 2019	110.00	110.00	108.90	109.73
2032	NASDAQ	RTH	Wed, Jun 19, 2019	109.22	109.38	108.56	109.22
2031	NASDAQ	RTH	Tue, Jun 18, 2019	109.36	109.95	108.94	108.98
2030	NASDAQ	RTH	Mon, Jun 17, 2019	108.53	108.78	108.51	108.56
2029	NASDAQ	RTH	Fri, Jun 14, 2019	108.10	108.31	107.86	108.30
2028	NASDAQ	RTH	Thu, Jun 13, 2019	107.38	108.13	107.38	108.08
2027	NASDAQ	RTH	Wed, Jun 12, 2019	106.87	107.07	106.87	107.02
2026	NASDAQ	RTH	Tue, Jun 11, 2019	107.75	107.90	106.86	107.08
2025	NASDAQ	RTH	Mon, Jun 10, 2019	106.00	107.50	106.00	106.82
2024	NASDAQ	RTH	Fri, Jun 7, 2019	104.32	105.54	104.32	105.41
2023	NASDAQ	RTH	Thu, Jun 6, 2019	103.47	104.17	103.42	103.97
2022	NASDAQ	RTH	Wed, Jun 5, 2019	102.95	103.48	102.60	103.40
2021	NASDAQ	RTH	Tue, Jun 4, 2019	101.94	103.00	101.94	103.00
2020	NASDAQ	RTH	Mon, Jun 3, 2019	101.29	101.61	100.49	100.99
2019	NASDAQ	RTH	Fri, May 31, 2019	101.73	101.73	101.35	101.46
2018	NASDAQ	RTH	Thu, May 30, 2019	102.61	103.41	102.58	102.84
2017	NASDAQ	RTH	Wed, May 29, 2019	102.71	102.71	101.82	102.30
2016	NASDAQ	RTH	Tue, May 28, 2019	104.24	104.74	103.33	103.33
2015	NASDAQ	RTH	Fri, May 24, 2019	104.01	104.04	103.62	103.95
2014	NASDAQ	RTH	Thu, May 23, 2019	103.76	103.76	103.03	103.54
2013	NASDAQ	RTH	Wed, May 22, 2019	104.75	105.01	104.58	104.58
2012	NASDAQ	RTH	Tue, May 21, 2019	104.81	105.54	104.61	105.23
2011	NASDAQ	RTH	Mon, May 20, 2019	104.27	104.82	104.11	104.71
2010	NASDAQ	RTH	Fri, May 17, 2019	104.42	105.89	104.23	104.81
2009	NASDAQ	RTH	Thu, May 16, 2019	105.13	106.19	105.13	105.22
2008	NASDAQ	RTH	Wed, May 15, 2019	103.55	104.54	103.12	104.48
2007	NASDAQ	RTH	Tue, May 14, 2019	103.91	104.49	103.44	103.93
2006	NASDAQ	RTH	Mon, May 13, 2019	103.77	104.03	102.91	103.41
2005	NASDAQ	RTH	Fri, May 10, 2019	106.13	106.35	104.54	106.35
2004	NASDAQ	RTH	Thu, May 9, 2019	105.66	106.62	105.19	106.36
2003	NASDAQ	RTH	Wed, May 8, 2019	106.29	106.95	106.22	106.58
2002	NASDAQ	RTH	Tue, May 7, 2019	107.13	107.13	105.70	106.31
2001	NASDAQ	RTH	Mon, May 6, 2019	106.73	108.41	106.64	108.19
2000	NASDAQ	RTH	Fri, May 3, 2019	108.46	108.75	108.38	108.39
1999	NASDAQ	RTH	Thu, May 2, 2019	107.11	107.60	106.75	107.56
1998	NASDAQ	RTH	Wed, May 1, 2019	108.43	108.43	107.10	107.12
1997	NASDAQ	RTH	Tue, Apr 30, 2019	108.06	108.24	107.40	108.24
1996	NASDAQ	RTH	Mon, Apr 29, 2019	107.99	108.07	107.80	107.87
1995	NASDAQ	RTH	Fri, Apr 26, 2019	107.88	107.97	107.14	107.89
1994	NASDAQ	RTH	Thu, Apr 25, 2019	108.33	108.37	107.49	108.02
1993	NASDAQ	RTH	Wed, Apr 24, 2019	108.82	109.01	108.57	108.58
1992	NASDAQ	RTH	Tue, Apr 23, 2019	107.52	108.76	107.52	108.39
1991	NASDAQ	RTH	Mon, Apr 22, 2019	107.52	107.76	107.20	107.31
1990	NASDAQ	RTH	Thu, Apr 18, 2019	108.21	108.21	107.62	107.81
1989	NASDAQ	RTH	Wed, Apr 17, 2019	108.22	108.33	107.80	108.06
1988	NASDAQ	RTH	Tue, Apr 16, 2019	108.18	108.21	107.76	107.98
1987	NASDAQ	RTH	Mon, Apr 15, 2019	106.95	107.76	106.95	107.67
1986	NASDAQ	RTH	Fri, Apr 12, 2019	106.86	107.22	106.86	106.90
1985	NASDAQ	RTH	Thu, Apr 11, 2019	106.33	106.61	106.33	106.56
1984	NASDAQ	RTH	Wed, Apr 10, 2019	105.87	106.56	105.87	106.54
1983	NASDAQ	RTH	Tue, Apr 9, 2019	106.86	106.86	106.12	106.17
1982	NASDAQ	RTH	Mon, Apr 8, 2019	106.57	107.15	106.54	107.15
1981	NASDAQ	RTH	Fri, Apr 5, 2019	106.20	106.89	106.20	106.77
1980	NASDAQ	RTH	Thu, Apr 4, 2019	105.05	105.87	105.05	105.87
1979	NASDAQ	RTH	Wed, Apr 3, 2019	104.88	105.25	104.88	105.04
1978	NASDAQ	RTH	Tue, Apr 2, 2019	105.06	105.06	104.38	104.39
1977	NASDAQ	RTH	Mon, Apr 1, 2019	105.58	105.78	105.37	105.78
1976	NASDAQ	RTH	Fri, Mar 29, 2019	104.65	104.84	104.47	104.78
1975	NASDAQ	RTH	Thu, Mar 28, 2019	104.16	104.56	103.87	104.17
1974	NASDAQ	RTH	Wed, Mar 27, 2019	104.15	104.31	103.45	103.76
1973	NASDAQ	RTH	Tue, Mar 26, 2019	104.23	104.75	103.60	104.00
1972	NASDAQ	RTH	Mon, Mar 25, 2019	103.23	104.04	103.17	103.57
1971	NASDAQ	RTH	Fri, Mar 22, 2019	104.57	105.01	103.31	103.31
1970	NASDAQ	RTH	Thu, Mar 21, 2019	103.85	105.14	103.85	105.05
1969	NASDAQ	RTH	Wed, Mar 20, 2019	103.64	104.04	102.92	103.63
1968	NASDAQ	RTH	Tue, Mar 19, 2019	103.53	104.35	103.49	103.65
1967	NASDAQ	RTH	Mon, Mar 18, 2019	101.71	103.14	101.71	103.03
1966	NASDAQ	RTH	Fri, Mar 15, 2019	101.53	101.73	101.15	101.68
1965	NASDAQ	RTH	Thu, Mar 14, 2019	101.37	101.37	101.20	101.24
1964	NASDAQ	RTH	Wed, Mar 13, 2019	101.54	102.22	101.54	101.84
1963	NASDAQ	RTH	Tue, Mar 12, 2019	101.09	101.21	100.70	101.09
1962	NASDAQ	RTH	Mon, Mar 11, 2019	99.59	100.79	99.59	100.76
1961	NASDAQ	RTH	Fri, Mar 8, 2019	99.17	99.28	98.70	99.28
1960	NASDAQ	RTH	Thu, Mar 7, 2019	100.79	100.79	99.48	99.77
1959	NASDAQ	RTH	Wed, Mar 6, 2019	102.27	102.27	101.36	101.37
1958	NASDAQ	RTH	Tue, Mar 5, 2019	102.31	102.37	102.00	102.17
1957	NASDAQ	RTH	Mon, Mar 4, 2019	102.77	102.82	101.27	101.83
1956	NASDAQ	RTH	Fri, Mar 1, 2019	103.10	103.10	101.90	102.37
1955	NASDAQ	RTH	Thu, Feb 28, 2019	102.05	102.37	101.83	102.20
1954	NASDAQ	RTH	Wed, Feb 27, 2019	102.03	102.28	101.44	101.99
1953	NASDAQ	RTH	Tue, Feb 26, 2019	101.68	102.15	101.35	102.00
1952	NASDAQ	RTH	Mon, Feb 25, 2019	103.07	103.07	102.05	102.08
1951	NASDAQ	RTH	Fri, Feb 22, 2019	102.14	102.47	102.05	102.39
1950	NASDAQ	RTH	Thu, Feb 21, 2019	102.71	102.71	101.59	101.93
1949	NASDAQ	RTH	Wed, Feb 20, 2019	103.37	103.37	102.45	102.60
1948	NASDAQ	RTH	Tue, Feb 19, 2019	102.99	104.01	102.99	103.70
1947	NASDAQ	RTH	Fri, Feb 15, 2019	102.48	103.05	102.38	102.92
1946	NASDAQ	RTH	Thu, Feb 14, 2019	101.33	102.42	101.06	101.92
1945	NASDAQ	RTH	Wed, Feb 13, 2019	101.86	102.35	101.61	102.11
1944	NASDAQ	RTH	Tue, Feb 12, 2019	100.27	101.50	100.27	101.44
1943	NASDAQ	RTH	Mon, Feb 11, 2019	99.79	99.79	99.40	99.61
1942	NASDAQ	RTH	Fri, Feb 8, 2019	99.44	99.59	98.82	99.36
1941	NASDAQ	RTH	Thu, Feb 7, 2019	99.85	100.33	99.36	100.11
1940	NASDAQ	RTH	Wed, Feb 6, 2019	100.95	100.95	100.18	100.48
1939	NASDAQ	RTH	Tue, Feb 5, 2019	100.53	101.25	100.49	100.95
1938	NASDAQ	RTH	Mon, Feb 4, 2019	99.39	100.28	99.29	100.28
1937	NASDAQ	RTH	Fri, Feb 1, 2019	100.12	100.12	99.04	99.34
1936	NASDAQ	RTH	Thu, Jan 31, 2019	99.95	101.32	99.85	101.19
1935	NASDAQ	RTH	Wed, Jan 30, 2019	99.03	100.16	98.69	99.84
1934	NASDAQ	RTH	Tue, Jan 29, 2019	99.00	99.00	98.01	98.46
1933	NASDAQ	RTH	Mon, Jan 28, 2019	98.75	99.06	98.00	99.06
1932	NASDAQ	RTH	Fri, Jan 25, 2019	99.53	99.81	99.41	99.52
1931	NASDAQ	RTH	Thu, Jan 24, 2019	98.72	98.75	98.27	98.75
1930	NASDAQ	RTH	Wed, Jan 23, 2019	99.27	99.41	97.71	98.91
1929	NASDAQ	RTH	Tue, Jan 22, 2019	99.59	99.59	97.86	98.56
1928	NASDAQ	RTH	Fri, Jan 18, 2019	99.48	100.55	99.48	100.26
1927	NASDAQ	RTH	Thu, Jan 17, 2019	98.11	99.00	98.11	98.66
1926	NASDAQ	RTH	Wed, Jan 16, 2019	98.38	98.81	98.36	98.50
1925	NASDAQ	RTH	Tue, Jan 15, 2019	97.86	98.60	97.71	98.39
1924	NASDAQ	RTH	Mon, Jan 14, 2019	97.72	98.39	97.41	97.90
1923	NASDAQ	RTH	Fri, Jan 11, 2019	98.29	98.78	98.11	98.48
1922	NASDAQ	RTH	Thu, Jan 10, 2019	97.57	98.65	97.09	98.65
1921	NASDAQ	RTH	Wed, Jan 9, 2019	99.12	99.54	98.74	99.02
1920	NASDAQ	RTH	Tue, Jan 8, 2019	98.88	99.01	97.25	98.74
1919	NASDAQ	RTH	Mon, Jan 7, 2019	96.04	98.45	96.04	97.89
1918	NASDAQ	RTH	Fri, Jan 4, 2019	94.59	96.14	94.42	95.67
1917	NASDAQ	RTH	Thu, Jan 3, 2019	94.01	94.75	93.26	93.51
1916	NASDAQ	RTH	Wed, Jan 2, 2019	91.46	95.07	91.46	94.56
1915	NASDAQ	RTH	Mon, Dec 31, 2018	93.91	94.16	93.24	93.91
1914	NASDAQ	RTH	Fri, Dec 28, 2018	93.25	94.47	92.56	92.93
1913	NASDAQ	RTH	Thu, Dec 27, 2018	91.25	92.68	89.34	92.45
1912	NASDAQ	RTH	Wed, Dec 26, 2018	87.97	92.44	87.97	92.44
1911	NASDAQ	RTH	Mon, Dec 24, 2018	87.88	88.97	87.11	87.33
1910	NASDAQ	RTH	Fri, Dec 21, 2018	90.70	92.16	88.42	88.66
1909	NASDAQ	RTH	Thu, Dec 20, 2018	92.61	92.61	89.64	90.53
1908	NASDAQ	RTH	Wed, Dec 19, 2018	95.82	97.01	93.63	93.13
1907	NASDAQ	RTH	Tue, Dec 18, 2018	95.90	96.46	94.98	95.78
1906	NASDAQ	RTH	Mon, Dec 17, 2018	97.23	97.39	94.64	95.20
1905	NASDAQ	RTH	Fri, Dec 14, 2018	99.19	99.73	97.70	97.94
1904	NASDAQ	RTH	Thu, Dec 13, 2018	100.86	101.12	99.71	100.32
1903	NASDAQ	RTH	Wed, Dec 12, 2018	100.51	101.84	100.51	100.75
1902	NASDAQ	RTH	Tue, Dec 11, 2018	100.69	101.00	98.79	99.65
1901	NASDAQ	RTH	Mon, Dec 10, 2018	99.16	99.82	97.42	99.54
1900	NASDAQ	RTH	Fri, Dec 7, 2018	101.46	102.25	98.98	99.26
1899	NASDAQ	RTH	Thu, Dec 6, 2018	99.92	101.87	98.79	101.87
1898	NASDAQ	RTH	Tue, Dec 4, 2018	104.80	105.01	101.16	101.47
1897	NASDAQ	RTH	Mon, Dec 3, 2018	105.30	105.30	104.39	105.04
1896	NASDAQ	RTH	Fri, Nov 30, 2018	102.94	103.63	102.88	103.52
1895	NASDAQ	RTH	Thu, Nov 29, 2018	103.19	103.36	102.38	103.05
1894	NASDAQ	RTH	Wed, Nov 28, 2018	101.23	103.40	100.91	103.34
1893	NASDAQ	RTH	Tue, Nov 27, 2018	98.97	100.43	98.97	100.36
1892	NASDAQ	RTH	Mon, Nov 26, 2018	98.83	99.30	98.45	99.30
1891	NASDAQ	RTH	Fri, Nov 23, 2018	97.35	98.01	97.35	97.53
1890	NASDAQ	RTH	Wed, Nov 21, 2018	98.16	98.58	97.74	97.77
1889	NASDAQ	RTH	Tue, Nov 20, 2018	97.70	98.76	96.35	97.27
1888	NASDAQ	RTH	Mon, Nov 19, 2018	103.07	103.37	100.74	100.96
1887	NASDAQ	RTH	Fri, Nov 16, 2018	103.08	103.46	102.50	103.15
1886	NASDAQ	RTH	Thu, Nov 15, 2018	104.24	104.24	102.03	103.87
1885	NASDAQ	RTH	Wed, Nov 14, 2018	106.76	107.25	104.58	104.73
1884	NASDAQ	RTH	Tue, Nov 13, 2018	106.53	106.70	105.47	105.97
1883	NASDAQ	RTH	Mon, Nov 12, 2018	107.87	108.16	106.07	106.18
1882	NASDAQ	RTH	Fri, Nov 9, 2018	108.73	108.73	107.49	107.98
1881	NASDAQ	RTH	Thu, Nov 8, 2018	108.43	109.50	108.25	109.06
1880	NASDAQ	RTH	Wed, Nov 7, 2018	106.56	108.57	106.56	108.56
1879	NASDAQ	RTH	Tue, Nov 6, 2018	104.96	105.77	104.96	105.77
1878	NASDAQ	RTH	Mon, Nov 5, 2018	104.87	105.25	103.92	105.08
1877	NASDAQ	RTH	Fri, Nov 2, 2018	105.86	106.10	104.00	104.91
1876	NASDAQ	RTH	Thu, Nov 1, 2018	103.73	105.18	103.40	105.14
1875	NASDAQ	RTH	Wed, Oct 31, 2018	103.92	104.28	103.17	103.23
1874	NASDAQ	RTH	Tue, Oct 30, 2018	101.00	103.08	101.00	103.05
1873	NASDAQ	RTH	Mon, Oct 29, 2018	102.29	103.26	99.74	101.20
1872	NASDAQ	RTH	Fri, Oct 26, 2018	102.30	102.56	100.59	101.52
1871	NASDAQ	RTH	Thu, Oct 25, 2018	102.64	104.89	102.37	104.40
1870	NASDAQ	RTH	Wed, Oct 24, 2018	104.71	105.28	101.77	101.94
1869	NASDAQ	RTH	Tue, Oct 23, 2018	103.45	105.07	102.76	104.70
1868	NASDAQ	RTH	Mon, Oct 22, 2018	105.16	105.39	104.60	105.01
1867	NASDAQ	RTH	Fri, Oct 19, 2018	105.22	105.92	104.58	104.84
1866	NASDAQ	RTH	Thu, Oct 18, 2018	106.24	106.55	104.63	104.97
1865	NASDAQ	RTH	Wed, Oct 17, 2018	107.21	107.21	105.58	106.35
1864	NASDAQ	RTH	Tue, Oct 16, 2018	105.90	107.47	105.59	107.36
1863	NASDAQ	RTH	Mon, Oct 15, 2018	105.41	106.13	105.00	105.41
1862	NASDAQ	RTH	Fri, Oct 12, 2018	105.28	105.88	104.26	105.71
1861	NASDAQ	RTH	Thu, Oct 11, 2018	104.85	106.05	102.84	103.27
1860	NASDAQ	RTH	Wed, Oct 10, 2018	107.90	108.14	105.70	105.81
1859	NASDAQ	RTH	Tue, Oct 9, 2018	108.20	108.88	107.92	108.16
1858	NASDAQ	RTH	Mon, Oct 8, 2018	107.27	108.43	107.27	108.18
1857	NASDAQ	RTH	Fri, Oct 5, 2018	108.31	108.53	106.74	107.25
1856	NASDAQ	RTH	Thu, Oct 4, 2018	109.57	109.59	108.08	108.39
1855	NASDAQ	RTH	Wed, Oct 3, 2018	110.50	110.64	109.73	109.74
1854	NASDAQ	RTH	Tue, Oct 2, 2018	111.68	111.68	110.31	110.31
1853	NASDAQ	RTH	Mon, Oct 1, 2018	112.23	112.23	111.52	111.52
1852	NASDAQ	RTH	Fri, Sep 28, 2018	111.22	111.79	110.94	111.46
1851	NASDAQ	RTH	Thu, Sep 27, 2018	111.27	111.91	111.03	111.40
1850	NASDAQ	RTH	Wed, Sep 26, 2018	111.04	111.88	110.97	111.15
1849	NASDAQ	RTH	Tue, Sep 25, 2018	110.75	111.04	110.37	110.66
1848	NASDAQ	RTH	Mon, Sep 24, 2018	111.05	111.05	110.17	110.37
1847	NASDAQ	RTH	Fri, Sep 21, 2018	111.82	111.82	111.00	111.08
1846	NASDAQ	RTH	Thu, Sep 20, 2018	111.15	111.34	110.79	111.28
1845	NASDAQ	RTH	Wed, Sep 19, 2018	110.73	110.92	110.49	110.67
1844	NASDAQ	RTH	Tue, Sep 18, 2018	109.50	110.79	109.50	110.61
1843	NASDAQ	RTH	Mon, Sep 17, 2018	110.14	110.14	109.38	109.45
1842	NASDAQ	RTH	Fri, Sep 14, 2018	111.00	111.00	110.22	110.38
1841	NASDAQ	RTH	Thu, Sep 13, 2018	112.00	112.00	110.90	111.05
1840	NASDAQ	RTH	Wed, Sep 12, 2018	111.92	112.17	111.39	111.97
1839	NASDAQ	RTH	Tue, Sep 11, 2018	111.11	112.03	110.91	111.92
1838	NASDAQ	RTH	Mon, Sep 10, 2018	111.31	111.53	110.99	111.16
1837	NASDAQ	RTH	Fri, Sep 7, 2018	110.17	111.26	110.14	110.66
1836	NASDAQ	RTH	Thu, Sep 6, 2018	110.98	111.05	110.50	110.61
1835	NASDAQ	RTH	Wed, Sep 5, 2018	111.28	111.28	110.32	110.69
1834	NASDAQ	RTH	Tue, Sep 4, 2018	110.79	111.45	110.64	111.40
1833	NASDAQ	RTH	Fri, Aug 31, 2018	109.87	110.75	109.87	110.75
1832	NASDAQ	RTH	Thu, Aug 30, 2018	110.29	110.40	109.74	109.96
1831	NASDAQ	RTH	Wed, Aug 29, 2018	110.10	110.61	109.73	110.59
1830	NASDAQ	RTH	Tue, Aug 28, 2018	109.64	109.92	109.30	109.75
1829	NASDAQ	RTH	Mon, Aug 27, 2018	110.00	110.00	109.49	109.62
1828	NASDAQ	RTH	Fri, Aug 24, 2018	109.53	109.71	109.23	109.44
1827	NASDAQ	RTH	Thu, Aug 23, 2018	109.13	109.78	109.13	109.50
1826	NASDAQ	RTH	Wed, Aug 22, 2018	109.74	110.04	108.95	109.18
1825	NASDAQ	RTH	Tue, Aug 21, 2018	108.68	108.91	108.38	108.75
1824	NASDAQ	RTH	Mon, Aug 20, 2018	108.46	108.46	107.98	108.22
1823	NASDAQ	RTH	Fri, Aug 17, 2018	107.85	108.00	107.10	107.79
1822	NASDAQ	RTH	Thu, Aug 16, 2018	107.32	108.65	106.84	107.20
1821	NASDAQ	RTH	Wed, Aug 15, 2018	106.40	106.40	105.20	105.82
1820	NASDAQ	RTH	Tue, Aug 14, 2018	106.08	107.12	106.08	107.01
1819	NASDAQ	RTH	Mon, Aug 13, 2018	105.82	106.23	105.43	105.71
1818	NASDAQ	RTH	Fri, Aug 10, 2018	105.43	105.96	105.41	105.58
1817	NASDAQ	RTH	Thu, Aug 9, 2018	106.00	106.10	105.77	105.84
1816	NASDAQ	RTH	Wed, Aug 8, 2018	105.48	105.84	105.11	105.84
1815	NASDAQ	RTH	Tue, Aug 7, 2018	104.82	105.16	104.82	105.15
1814	NASDAQ	RTH	Mon, Aug 6, 2018	103.58	104.33	103.58	104.33
1813	NASDAQ	RTH	Fri, Aug 3, 2018	103.44	104.06	103.43	103.89
1812	NASDAQ	RTH	Thu, Aug 2, 2018	101.81	103.51	101.81	103.51
1811	NASDAQ	RTH	Wed, Aug 1, 2018	102.95	102.95	102.18	102.32
1810	NASDAQ	RTH	Tue, Jul 31, 2018	103.52	103.52	103.00	103.02
1809	NASDAQ	RTH	Mon, Jul 30, 2018	103.39	103.58	102.76	103.07
1808	NASDAQ	RTH	Fri, Jul 27, 2018	104.99	105.00	103.31	103.38
1807	NASDAQ	RTH	Thu, Jul 26, 2018	104.39	104.92	103.72	103.83
1806	NASDAQ	RTH	Wed, Jul 25, 2018	103.70	104.40	103.39	104.40
1805	NASDAQ	RTH	Tue, Jul 24, 2018	104.12	104.50	103.31	103.46
1804	NASDAQ	RTH	Mon, Jul 23, 2018	103.38	103.84	103.38	103.57
1803	NASDAQ	RTH	Fri, Jul 20, 2018	103.73	104.16	103.40	103.43
1802	NASDAQ	RTH	Thu, Jul 19, 2018	103.61	104.38	103.61	103.86
1801	NASDAQ	RTH	Wed, Jul 18, 2018	103.98	104.26	103.65	103.90
1800	NASDAQ	RTH	Tue, Jul 17, 2018	103.37	104.09	103.30	103.93
1799	NASDAQ	RTH	Mon, Jul 16, 2018	103.20	103.22	103.00	103.22
1798	NASDAQ	RTH	Fri, Jul 13, 2018	102.45	103.46	102.45	103.24
1797	NASDAQ	RTH	Thu, Jul 12, 2018	102.15	102.44	102.00	102.34
1796	NASDAQ	RTH	Wed, Jul 11, 2018	101.83	101.86	101.41	101.73
1795	NASDAQ	RTH	Tue, Jul 10, 2018	101.97	102.34	101.97	102.34
1794	NASDAQ	RTH	Mon, Jul 9, 2018	101.07	101.88	101.07	101.88
1793	NASDAQ	RTH	Fri, Jul 6, 2018	99.99	101.09	99.99	101.01
1792	NASDAQ	RTH	Thu, Jul 5, 2018	100.23	100.35	99.88	100.35
1791	NASDAQ	RTH	Tue, Jul 3, 2018	100.13	100.54	99.84	99.84
1790	NASDAQ	RTH	Mon, Jul 2, 2018	99.53	99.97	99.00	99.97
1789	NASDAQ	RTH	Fri, Jun 29, 2018	100.93	101.05	100.17	100.17
1788	NASDAQ	RTH	Thu, Jun 28, 2018	100.09	100.82	99.51	100.54
1787	NASDAQ	RTH	Wed, Jun 27, 2018	102.57	102.57	101.14	101.18
1786	NASDAQ	RTH	Tue, Jun 26, 2018	102.03	102.10	101.78	101.87
1785	NASDAQ	RTH	Mon, Jun 25, 2018	102.22	102.41	101.32	101.85
1784	NASDAQ	RTH	Fri, Jun 22, 2018	103.56	103.56	102.78	102.83
1783	NASDAQ	RTH	Thu, Jun 21, 2018	103.11	103.39	102.80	103.15
1782	NASDAQ	RTH	Wed, Jun 20, 2018	102.84	103.09	102.26	102.90
1781	NASDAQ	RTH	Tue, Jun 19, 2018	101.08	102.11	101.08	102.10
1780	NASDAQ	RTH	Mon, Jun 18, 2018	102.10	102.40	101.97	102.06
1779	NASDAQ	RTH	Fri, Jun 15, 2018	102.17	102.42	101.93	102.42
1778	NASDAQ	RTH	Thu, Jun 14, 2018	102.00	102.15	101.66	102.07
1777	NASDAQ	RTH	Wed, Jun 13, 2018	101.94	102.06	101.62	101.66
1776	NASDAQ	RTH	Tue, Jun 12, 2018	101.51	101.70	101.15	101.70
1775	NASDAQ	RTH	Mon, Jun 11, 2018	101.01	101.43	101.01	101.34
1774	NASDAQ	RTH	Fri, Jun 8, 2018	100.29	100.69	100.06	100.69
1773	NASDAQ	RTH	Thu, Jun 7, 2018	100.26	100.69	100.26	100.49
1772	NASDAQ	RTH	Wed, Jun 6, 2018	99.85	100.00	99.43	100.00
1771	NASDAQ	RTH	Tue, Jun 5, 2018	98.90	99.66	98.75	99.62
1770	NASDAQ	RTH	Mon, Jun 4, 2018	97.21	98.64	97.21	98.62
1769	NASDAQ	RTH	Fri, Jun 1, 2018	96.46	97.02	96.46	96.82
1768	NASDAQ	RTH	Thu, May 31, 2018	97.16	97.27	96.30	96.30
1767	NASDAQ	RTH	Wed, May 30, 2018	96.66	97.70	96.66	97.60
1766	NASDAQ	RTH	Tue, May 29, 2018	96.33	96.36	95.86	95.87
1765	NASDAQ	RTH	Fri, May 25, 2018	96.54	96.95	96.54	96.67
1764	NASDAQ	RTH	Thu, May 24, 2018	96.14	96.96	95.91	96.91
1763	NASDAQ	RTH	Wed, May 23, 2018	96.29	96.69	96.26	96.69
1762	NASDAQ	RTH	Tue, May 22, 2018	97.55	97.55	96.32	96.32
1761	NASDAQ	RTH	Mon, May 21, 2018	96.95	97.07	96.85	96.85
1760	NASDAQ	RTH	Fri, May 18, 2018	96.59	96.65	96.37	96.41
1759	NASDAQ	RTH	Thu, May 17, 2018	96.87	97.11	96.72	96.72
1758	NASDAQ	RTH	Wed, May 16, 2018	96.43	97.15	96.43	96.80
1757	NASDAQ	RTH	Tue, May 15, 2018	96.07	96.17	95.87	95.89
1756	NASDAQ	RTH	Mon, May 14, 2018	96.63	96.92	96.57	96.92
1755	NASDAQ	RTH	Fri, May 11, 2018	95.40	96.07	95.23	95.97
1754	NASDAQ	RTH	Thu, May 10, 2018	95.48	95.50	95.23	95.23
1753	NASDAQ	RTH	Wed, May 9, 2018	94.58	95.14	94.47	95.08
1752	NASDAQ	RTH	Tue, May 8, 2018	94.53	94.65	94.41	94.41
1751	NASDAQ	RTH	Mon, May 7, 2018	95.67	95.67	94.46	94.66
1750	NASDAQ	RTH	Fri, May 4, 2018	94.43	95.77	94.39	95.39
1749	NASDAQ	RTH	Thu, May 3, 2018	95.25	95.25	93.75	94.69
1748	NASDAQ	RTH	Wed, May 2, 2018	95.89	96.36	95.80	95.80
1747	NASDAQ	RTH	Tue, May 1, 2018	95.64	96.20	95.38	96.19
1746	NASDAQ	RTH	Mon, Apr 30, 2018	97.68	97.91	96.75	96.75
1745	NASDAQ	RTH	Fri, Apr 27, 2018	97.00	97.59	97.00	97.35
1744	NASDAQ	RTH	Thu, Apr 26, 2018	94.52	96.14	94.40	95.97
1743	NASDAQ	RTH	Wed, Apr 25, 2018	93.06	93.92	92.69	93.60
1742	NASDAQ	RTH	Tue, Apr 24, 2018	94.47	94.47	92.79	93.07
1741	NASDAQ	RTH	Mon, Apr 23, 2018	93.96	94.21	93.56	93.89
1740	NASDAQ	RTH	Fri, Apr 20, 2018	94.75	94.75	93.38	93.62
1739	NASDAQ	RTH	Thu, Apr 19, 2018	95.31	95.31	94.40	94.66
1738	NASDAQ	RTH	Wed, Apr 18, 2018	95.00	95.70	95.00	95.52
1737	NASDAQ	RTH	Tue, Apr 17, 2018	93.99	94.69	93.99	94.63
1736	NASDAQ	RTH	Mon, Apr 16, 2018	92.38	93.46	92.36	93.22
1735	NASDAQ	RTH	Fri, Apr 13, 2018	93.04	93.04	91.79	91.95
1734	NASDAQ	RTH	Thu, Apr 12, 2018	92.75	93.20	92.68	92.81
1733	NASDAQ	RTH	Wed, Apr 11, 2018	92.32	92.83	92.28	92.39
1732	NASDAQ	RTH	Tue, Apr 10, 2018	92.52	92.91	91.90	92.91
1731	NASDAQ	RTH	Mon, Apr 9, 2018	92.64	92.80	92.33	92.63
1730	NASDAQ	RTH	Fri, Apr 6, 2018	93.70	93.83	92.13	92.32
1729	NASDAQ	RTH	Thu, Apr 5, 2018	93.59	94.32	93.17	94.20
1728	NASDAQ	RTH	Wed, Apr 4, 2018	89.78	92.99	89.78	92.99
1727	NASDAQ	RTH	Tue, Apr 3, 2018	90.77	91.48	90.24	91.48
1726	NASDAQ	RTH	Mon, Apr 2, 2018	92.50	92.50	89.43	90.20
1725	NASDAQ	RTH	Thu, Mar 29, 2018	92.24	93.27	92.01	93.17
1724	NASDAQ	RTH	Wed, Mar 28, 2018	91.87	92.33	91.58	92.33
1723	NASDAQ	RTH	Tue, Mar 27, 2018	94.67	94.67	92.18	92.18
1722	NASDAQ	RTH	Mon, Mar 26, 2018	93.07	94.39	92.44	94.28
1721	NASDAQ	RTH	Fri, Mar 23, 2018	93.67	94.00	91.53	91.67
1720	NASDAQ	RTH	Thu, Mar 22, 2018	94.81	94.81	93.70	94.21
1719	NASDAQ	RTH	Wed, Mar 21, 2018	95.26	95.69	95.12	95.12
1718	NASDAQ	RTH	Tue, Mar 20, 2018	95.02	95.24	94.69	95.18
1717	NASDAQ	RTH	Mon, Mar 19, 2018	95.74	95.74	94.43	94.82
1716	NASDAQ	RTH	Fri, Mar 16, 2018	96.33	96.44	96.13	96.24
1715	NASDAQ	RTH	Thu, Mar 15, 2018	96.40	96.40	95.65	95.83
1714	NASDAQ	RTH	Wed, Mar 14, 2018	97.13	97.13	96.19	96.40
1713	NASDAQ	RTH	Tue, Mar 13, 2018	97.61	97.67	96.77	96.82
1712	NASDAQ	RTH	Mon, Mar 12, 2018	97.00	97.37	97.00	97.25
1711	NASDAQ	RTH	Fri, Mar 9, 2018	96.07	96.91	95.85	96.91
1710	NASDAQ	RTH	Thu, Mar 8, 2018	96.03	96.18	95.36	95.49
1709	NASDAQ	RTH	Wed, Mar 7, 2018	95.92	96.35	95.45	96.13
1708	NASDAQ	RTH	Tue, Mar 6, 2018	97.08	97.08	96.48	96.99
1707	NASDAQ	RTH	Mon, Mar 5, 2018	95.37	96.94	95.32	96.88
1706	NASDAQ	RTH	Fri, Mar 2, 2018	94.72	95.77	94.42	95.77
1705	NASDAQ	RTH	Thu, Mar 1, 2018	96.14	96.74	94.87	95.78
1704	NASDAQ	RTH	Wed, Feb 28, 2018	97.35	98.04	96.77	96.77
1703	NASDAQ	RTH	Tue, Feb 27, 2018	99.13	99.13	97.21	97.21
1702	NASDAQ	RTH	Mon, Feb 26, 2018	98.24	98.56	97.96	98.50
1701	NASDAQ	RTH	Fri, Feb 23, 2018	96.96	97.31	96.75	97.31
1700	NASDAQ	RTH	Thu, Feb 22, 2018	96.64	97.22	96.45	96.47
1699	NASDAQ	RTH	Wed, Feb 21, 2018	97.12	97.56	96.85	97.56
1698	NASDAQ	RTH	Tue, Feb 20, 2018	96.95	97.75	96.39	96.52
1697	NASDAQ	RTH	Fri, Feb 16, 2018	97.57	98.51	97.57	97.97
1696	NASDAQ	RTH	Thu, Feb 15, 2018	97.55	97.77	96.57	97.77
1695	NASDAQ	RTH	Wed, Feb 14, 2018	94.94	97.07	94.94	96.82
1694	NASDAQ	RTH	Tue, Feb 13, 2018	94.22	95.41	94.22	95.37
1693	NASDAQ	RTH	Mon, Feb 12, 2018	94.78	95.03	93.99	94.45
1692	NASDAQ	RTH	Fri, Feb 9, 2018	94.29	94.33	90.14	93.64
1691	NASDAQ	RTH	Thu, Feb 8, 2018	97.34	97.34	93.24	93.24
1690	NASDAQ	RTH	Wed, Feb 7, 2018	97.04	98.50	96.81	97.17
1689	NASDAQ	RTH	Tue, Feb 6, 2018	92.60	97.37	92.29	97.14
1688	NASDAQ	RTH	Mon, Feb 5, 2018	97.14	99.07	94.39	94.76
1687	NASDAQ	RTH	Fri, Feb 2, 2018	100.47	100.69	98.23	98.40
1686	NASDAQ	RTH	Thu, Feb 1, 2018	100.66	101.12	99.81	99.81
1685	NASDAQ	RTH	Wed, Jan 31, 2018	102.77	102.88	101.36	101.49
1684	NASDAQ	RTH	Tue, Jan 30, 2018	101.84	102.31	101.39	102.13
1683	NASDAQ	RTH	Mon, Jan 29, 2018	103.19	103.87	103.17	103.40
1682	NASDAQ	RTH	Fri, Jan 26, 2018	102.14	103.18	101.89	103.18
1681	NASDAQ	RTH	Thu, Jan 25, 2018	102.26	102.26	101.08	101.73
1680	NASDAQ	RTH	Wed, Jan 24, 2018	101.63	101.96	100.60	101.27
1679	NASDAQ	RTH	Tue, Jan 23, 2018	101.07	101.07	100.49	101.07
1678	NASDAQ	RTH	Mon, Jan 22, 2018	99.34	100.53	99.34	100.52
1677	NASDAQ	RTH	Fri, Jan 19, 2018	98.93	99.29	98.60	99.29
1676	NASDAQ	RTH	Thu, Jan 18, 2018	98.35	98.45	98.07	98.32
1675	NASDAQ	RTH	Wed, Jan 17, 2018	97.67	98.35	97.62	98.16
1674	NASDAQ	RTH	Tue, Jan 16, 2018	98.54	98.90	97.26	97.47
1673	NASDAQ	RTH	Fri, Jan 12, 2018	96.42	97.95	96.42	97.78
1672	NASDAQ	RTH	Thu, Jan 11, 2018	94.87	96.21	94.80	96.21
1671	NASDAQ	RTH	Wed, Jan 10, 2018	93.98	94.63	93.71	94.63
1670	NASDAQ	RTH	Tue, Jan 9, 2018	94.77	94.77	94.04	94.55
1669	NASDAQ	RTH	Mon, Jan 8, 2018	94.03	94.30	94.00	94.23
1668	NASDAQ	RTH	Fri, Jan 5, 2018	92.97	93.85	92.97	93.85
1667	NASDAQ	RTH	Thu, Jan 4, 2018	92.85	92.85	91.91	92.48
1666	NASDAQ	RTH	Wed, Jan 3, 2018	92.66	92.83	92.43	92.76
1665	NASDAQ	RTH	Tue, Jan 2, 2018	91.78	92.72	91.78	92.62
1664	NASDAQ	RTH	Fri, Dec 29, 2017	91.95	91.98	91.37	91.37
1663	NASDAQ	RTH	Thu, Dec 28, 2017	92.00	92.00	91.66	91.86
1662	NASDAQ	RTH	Wed, Dec 27, 2017	92.27	92.27	91.81	91.84
1661	NASDAQ	RTH	Tue, Dec 26, 2017	91.39	92.14	91.39	92.13
1660	NASDAQ	RTH	Fri, Dec 22, 2017	91.50	91.50	91.27	91.43
1659	NASDAQ	RTH	Thu, Dec 21, 2017	91.45	91.71	91.45	91.53
1658	NASDAQ	RTH	Wed, Dec 20, 2017	91.70	91.70	91.22	91.43
1657	NASDAQ	RTH	Tue, Dec 19, 2017	91.37	91.51	91.09	91.31
1656	NASDAQ	RTH	Mon, Dec 18, 2017	90.74	91.34	90.74	91.16
1655	NASDAQ	RTH	Fri, Dec 15, 2017	91.35	91.98	91.31	91.52
1654	NASDAQ	RTH	Thu, Dec 14, 2017	91.34	91.45	90.71	90.71
1653	NASDAQ	RTH	Wed, Dec 13, 2017	90.91	91.29	90.91	91.21
1652	NASDAQ	RTH	Tue, Dec 12, 2017	91.08	91.08	90.62	90.65
1651	NASDAQ	RTH	Mon, Dec 11, 2017	90.81	90.90	90.46	90.88
1650	NASDAQ	RTH	Fri, Dec 8, 2017	90.16	90.82	89.92	90.76
1649	NASDAQ	RTH	Thu, Dec 7, 2017	89.78	90.08	89.68	89.78
1648	NASDAQ	RTH	Wed, Dec 6, 2017	89.52	89.88	89.33	89.53
1647	NASDAQ	RTH	Tue, Dec 5, 2017	90.63	90.63	89.82	89.83
1646	NASDAQ	RTH	Mon, Dec 4, 2017	89.80	90.65	89.80	90.45
1645	NASDAQ	RTH	Fri, Dec 1, 2017	89.25	89.25	87.75	88.99
1644	NASDAQ	RTH	Thu, Nov 30, 2017	89.26	89.93	89.00	89.41
1643	NASDAQ	RTH	Wed, Nov 29, 2017	87.60	88.76	87.60	88.56
1642	NASDAQ	RTH	Tue, Nov 28, 2017	86.31	87.51	86.10	87.51
1641	NASDAQ	RTH	Mon, Nov 27, 2017	86.11	86.52	85.99	86.06
1640	NASDAQ	RTH	Fri, Nov 24, 2017	86.12	86.12	85.77	85.77
1639	NASDAQ	RTH	Wed, Nov 22, 2017	85.53	86.00	85.50	85.77
1638	NASDAQ	RTH	Tue, Nov 21, 2017	85.25	85.40	85.12	85.39
1637	NASDAQ	RTH	Mon, Nov 20, 2017	85.11	85.12	84.82	85.12
1636	NASDAQ	RTH	Fri, Nov 17, 2017	84.96	85.25	84.83	85.17
1635	NASDAQ	RTH	Thu, Nov 16, 2017	83.30	84.35	83.30	84.33
1634	NASDAQ	RTH	Wed, Nov 15, 2017	82.64	82.93	82.62	82.67
1633	NASDAQ	RTH	Tue, Nov 14, 2017	83.20	83.44	83.14	83.44
1632	NASDAQ	RTH	Mon, Nov 13, 2017	83.59	84.21	83.44	83.50
1631	NASDAQ	RTH	Fri, Nov 10, 2017	82.77	83.53	82.77	83.46
1630	NASDAQ	RTH	Thu, Nov 9, 2017	82.28	82.90	82.18	82.90
1629	NASDAQ	RTH	Wed, Nov 8, 2017	81.92	82.71	81.92	82.53
1628	NASDAQ	RTH	Tue, Nov 7, 2017	82.01	82.15	81.65	81.77
1627	NASDAQ	RTH	Mon, Nov 6, 2017	82.09	82.09	81.86	81.86
1626	NASDAQ	RTH	Fri, Nov 3, 2017	82.08	82.37	82.08	82.24
1625	NASDAQ	RTH	Thu, Nov 2, 2017	81.91	82.00	81.66	81.83
1624	NASDAQ	RTH	Wed, Nov 1, 2017	82.06	82.06	81.68	81.90
1623	NASDAQ	RTH	Tue, Oct 31, 2017	81.83	81.83	81.54	81.58
1622	NASDAQ	RTH	Mon, Oct 30, 2017	81.75	81.83	81.33	81.48
1621	NASDAQ	RTH	Fri, Oct 27, 2017	82.04	82.04	81.19	81.94
1620	NASDAQ	RTH	Thu, Oct 26, 2017	81.98	82.14	81.25	81.39
1619	NASDAQ	RTH	Wed, Oct 25, 2017	81.72	81.72	81.28	81.54
1618	NASDAQ	RTH	Tue, Oct 24, 2017	81.69	81.94	81.64	81.73
1617	NASDAQ	RTH	Mon, Oct 23, 2017	81.68	82.05	81.56	81.56
1616	NASDAQ	RTH	Fri, Oct 20, 2017	81.46	81.63	81.38	81.63
1615	NASDAQ	RTH	Thu, Oct 19, 2017	80.86	81.24	80.86	81.13
1614	NASDAQ	RTH	Wed, Oct 18, 2017	81.31	81.33	81.25	81.32
1613	NASDAQ	RTH	Tue, Oct 17, 2017	80.88	81.27	80.88	81.10
1612	NASDAQ	RTH	Mon, Oct 16, 2017	81.46	81.46	80.82	80.96
1611	NASDAQ	RTH	Fri, Oct 13, 2017	81.35	81.51	81.35	81.36
1610	NASDAQ	RTH	Thu, Oct 12, 2017	81.34	81.45	80.95	81.20
1609	NASDAQ	RTH	Wed, Oct 11, 2017	81.32	81.45	81.26	81.29
1608	NASDAQ	RTH	Tue, Oct 10, 2017	81.10	81.29	80.96	81.06
1607	NASDAQ	RTH	Mon, Oct 9, 2017	80.68	80.85	80.58	80.58
1606	NASDAQ	RTH	Fri, Oct 6, 2017	81.71	81.85	81.71	81.80
1605	NASDAQ	RTH	Thu, Oct 5, 2017	81.68	82.24	81.68	82.20
1604	NASDAQ	RTH	Wed, Oct 4, 2017	81.61	81.65	81.49	81.52
1603	NASDAQ	RTH	Tue, Oct 3, 2017	81.68	81.76	81.68	81.71
1602	NASDAQ	RTH	Mon, Oct 2, 2017	81.58	81.60	81.27	81.59
1601	NASDAQ	RTH	Fri, Sep 29, 2017	81.43	81.53	81.43	81.52
1600	NASDAQ	RTH	Thu, Sep 28, 2017	81.26	81.32	81.21	81.23
1599	NASDAQ	RTH	Wed, Sep 27, 2017	81.36	81.64	81.16	81.55
1598	NASDAQ	RTH	Tue, Sep 26, 2017	81.36	81.36	81.07	81.31
1597	NASDAQ	RTH	Mon, Sep 25, 2017	81.17	81.17	80.76	80.90
1596	NASDAQ	RTH	Fri, Sep 22, 2017	80.43	80.69	80.41	80.69
1595	NASDAQ	RTH	Thu, Sep 21, 2017	80.80	80.80	80.42	80.50
1594	NASDAQ	RTH	Wed, Sep 20, 2017	81.07	81.14	80.76	80.92
1593	NASDAQ	RTH	Tue, Sep 19, 2017	81.89	81.89	81.07	81.07
1592	NASDAQ	RTH	Mon, Sep 18, 2017	82.32	82.35	81.69	81.69
1591	NASDAQ	RTH	Fri, Sep 15, 2017	82.00	82.23	82.00	82.19
1590	NASDAQ	RTH	Thu, Sep 14, 2017	82.56	82.56	82.03	82.05
1589	NASDAQ	RTH	Wed, Sep 13, 2017	82.62	82.73	82.62	82.73
1588	NASDAQ	RTH	Tue, Sep 12, 2017	81.18	81.84	81.18	81.62
1587	NASDAQ	RTH	Mon, Sep 11, 2017	80.49	80.83	80.49	80.82
1586	NASDAQ	RTH	Fri, Sep 8, 2017	80.80	80.80	79.95	80.25
1585	NASDAQ	RTH	Thu, Sep 7, 2017	80.81	81.03	80.66	81.00
1584	NASDAQ	RTH	Wed, Sep 6, 2017	79.93	80.56	79.93	80.51
1583	NASDAQ	RTH	Tue, Sep 5, 2017	79.60	79.96	79.58	79.68
1582	NASDAQ	RTH	Fri, Sep 1, 2017	79.30	79.62	79.30	79.59
1581	NASDAQ	RTH	Thu, Aug 31, 2017	79.01	79.30	78.92	79.06
1580	NASDAQ	RTH	Wed, Aug 30, 2017	78.52	78.93	78.51	78.93
1579	NASDAQ	RTH	Tue, Aug 29, 2017	77.96	78.50	77.47	78.37
1578	NASDAQ	RTH	Mon, Aug 28, 2017	78.58	78.58	78.36	78.42
1577	NASDAQ	RTH	Fri, Aug 25, 2017	78.40	78.74	78.40	78.51
1576	NASDAQ	RTH	Thu, Aug 24, 2017	79.58	79.58	78.07	78.07
1575	NASDAQ	RTH	Wed, Aug 23, 2017	79.04	79.18	78.94	79.16
1574	NASDAQ	RTH	Tue, Aug 22, 2017	78.82	79.53	78.82	79.53
1573	NASDAQ	RTH	Mon, Aug 21, 2017	78.17	78.70	78.10	78.61
1572	NASDAQ	RTH	Fri, Aug 18, 2017	78.77	78.78	78.48	78.48
1571	NASDAQ	RTH	Thu, Aug 17, 2017	79.30	79.44	78.57	78.57
1570	NASDAQ	RTH	Wed, Aug 16, 2017	79.65	79.93	79.65	79.72
1569	NASDAQ	RTH	Tue, Aug 15, 2017	80.27	80.27	79.28	79.28
1568	NASDAQ	RTH	Mon, Aug 14, 2017	80.48	80.48	80.05	80.17
1567	NASDAQ	RTH	Fri, Aug 11, 2017	79.60	80.21	79.60	80.09
1566	NASDAQ	RTH	Thu, Aug 10, 2017	80.85	80.85	79.68	79.68
1565	NASDAQ	RTH	Wed, Aug 9, 2017	81.33	81.42	80.97	81.12
1564	NASDAQ	RTH	Tue, Aug 8, 2017	81.71	82.16	81.60	81.61
1563	NASDAQ	RTH	Mon, Aug 7, 2017	81.13	81.66	81.13	81.66
1562	NASDAQ	RTH	Fri, Aug 4, 2017	81.11	81.11	80.75	81.00
1561	NASDAQ	RTH	Thu, Aug 3, 2017	81.59	81.59	80.72	80.72
1560	NASDAQ	RTH	Wed, Aug 2, 2017	81.92	81.92	81.27	81.59
1559	NASDAQ	RTH	Tue, Aug 1, 2017	82.01	82.14	81.94	82.04
1558	NASDAQ	RTH	Mon, Jul 31, 2017	81.83	81.83	81.42	81.70
1557	NASDAQ	RTH	Fri, Jul 28, 2017	81.40	81.70	81.26	81.57
1556	NASDAQ	RTH	Thu, Jul 27, 2017	81.97	82.54	81.61	82.03
1555	NASDAQ	RTH	Wed, Jul 26, 2017	81.62	81.76	81.30	81.76
1554	NASDAQ	RTH	Tue, Jul 25, 2017	80.64	81.61	80.64	81.51
1553	NASDAQ	RTH	Mon, Jul 24, 2017	80.32	80.56	80.32	80.44
1552	NASDAQ	RTH	Fri, Jul 21, 2017	80.06	80.34	79.99	80.34
1551	NASDAQ	RTH	Thu, Jul 20, 2017	80.76	80.76	80.22	80.31
1550	NASDAQ	RTH	Wed, Jul 19, 2017	80.47	80.72	80.47	80.55
1549	NASDAQ	RTH	Tue, Jul 18, 2017	80.15	80.44	80.15	80.20
1548	NASDAQ	RTH	Mon, Jul 17, 2017	80.20	80.64	80.20	80.46
1547	NASDAQ	RTH	Fri, Jul 14, 2017	80.08	80.25	79.87	80.14
1546	NASDAQ	RTH	Thu, Jul 13, 2017	80.29	80.29	79.56	79.84
1545	NASDAQ	RTH	Wed, Jul 12, 2017	79.02	79.39	79.02	79.27
1544	NASDAQ	RTH	Tue, Jul 11, 2017	78.80	78.84	78.57	78.69
1543	NASDAQ	RTH	Mon, Jul 10, 2017	79.22	79.22	78.81	78.91
1542	NASDAQ	RTH	Fri, Jul 7, 2017	79.30	79.49	79.24	79.28
1541	NASDAQ	RTH	Thu, Jul 6, 2017	79.59	79.59	79.15	79.15
1540	NASDAQ	RTH	Wed, Jul 5, 2017	80.36	80.36	80.03	80.16
1539	NASDAQ	RTH	Mon, Jul 3, 2017	80.65	80.98	80.37	80.37
1538	NASDAQ	RTH	Fri, Jun 30, 2017	80.47	80.63	80.18	80.47
1537	NASDAQ	RTH	Thu, Jun 29, 2017	81.00	81.00	79.75	80.29
1536	NASDAQ	RTH	Wed, Jun 28, 2017	80.57	81.00	80.56	80.93
1535	NASDAQ	RTH	Tue, Jun 27, 2017	80.53	81.17	80.53	80.55
1534	NASDAQ	RTH	Mon, Jun 26, 2017	80.65	80.82	80.58	80.69
1533	NASDAQ	RTH	Fri, Jun 23, 2017	80.58	80.58	80.10	80.20
1532	NASDAQ	RTH	Thu, Jun 22, 2017	80.78	80.88	80.54	80.64
1531	NASDAQ	RTH	Wed, Jun 21, 2017	80.75	80.91	80.51	80.84
1530	NASDAQ	RTH	Tue, Jun 20, 2017	81.57	81.57	80.60	80.63
1529	NASDAQ	RTH	Mon, Jun 19, 2017	81.31	81.54	80.82	81.48
1528	NASDAQ	RTH	Fri, Jun 16, 2017	80.94	80.94	80.15	80.78
1527	NASDAQ	RTH	Thu, Jun 15, 2017	82.29	82.29	81.43	81.84
1526	NASDAQ	RTH	Wed, Jun 14, 2017	82.97	83.30	82.96	83.30
1525	NASDAQ	RTH	Tue, Jun 13, 2017	82.72	83.17	82.68	83.15
1524	NASDAQ	RTH	Mon, Jun 12, 2017	82.66	82.73	82.56	82.58
1523	NASDAQ	RTH	Fri, Jun 9, 2017	83.08	83.16	82.16	82.83
1522	NASDAQ	RTH	Thu, Jun 8, 2017	83.36	83.37	82.96	83.00
1521	NASDAQ	RTH	Wed, Jun 7, 2017	82.94	83.08	82.85	82.98
1520	NASDAQ	RTH	Tue, Jun 6, 2017	83.76	83.76	82.74	82.76
1519	NASDAQ	RTH	Mon, Jun 5, 2017	84.08	84.08	83.76	84.01
1518	NASDAQ	RTH	Fri, Jun 2, 2017	83.88	84.01	83.69	83.94
1517	NASDAQ	RTH	Thu, Jun 1, 2017	83.02	83.87	83.02	83.87
1516	NASDAQ	RTH	Wed, May 31, 2017	82.81	82.84	82.33	82.83
1515	NASDAQ	RTH	Tue, May 30, 2017	82.64	82.81	82.60	82.79
1514	NASDAQ	RTH	Fri, May 26, 2017	82.99	82.99	82.65	82.71
1513	NASDAQ	RTH	Thu, May 25, 2017	82.04	82.80	82.04	82.69
1512	NASDAQ	RTH	Wed, May 24, 2017	81.66	81.66	81.21	81.54
1511	NASDAQ	RTH	Tue, May 23, 2017	82.41	82.41	81.68	81.74
1510	NASDAQ	RTH	Mon, May 22, 2017	82.18	82.41	82.18	82.31
1509	NASDAQ	RTH	Fri, May 19, 2017	81.98	82.14	81.89	81.94
1508	NASDAQ	RTH	Thu, May 18, 2017	80.84	81.40	80.84	81.26
1507	NASDAQ	RTH	Wed, May 17, 2017	81.34	81.45	80.68	80.69
1506	NASDAQ	RTH	Tue, May 16, 2017	82.02	82.02	81.70	81.70
1505	NASDAQ	RTH	Mon, May 15, 2017	82.16	82.54	81.96	82.04
1504	NASDAQ	RTH	Fri, May 12, 2017	82.21	82.39	82.04	82.10
1503	NASDAQ	RTH	Thu, May 11, 2017	82.58	82.72	82.27	82.53
1502	NASDAQ	RTH	Wed, May 10, 2017	82.64	83.10	82.64	83.10
1501	NASDAQ	RTH	Tue, May 9, 2017	82.60	82.93	82.60	82.81
1500	NASDAQ	RTH	Mon, May 8, 2017	82.28	82.40	82.28	82.40
1499	NASDAQ	RTH	Fri, May 5, 2017	81.97	82.00	81.69	81.93
1498	NASDAQ	RTH	Thu, May 4, 2017	81.65	81.91	81.56	81.83
1497	NASDAQ	RTH	Wed, May 3, 2017	81.30	81.64	81.17	81.64
1496	NASDAQ	RTH	Tue, May 2, 2017	81.34	81.47	80.98	81.47
1495	NASDAQ	RTH	Mon, May 1, 2017	81.43	81.54	81.31	81.34
1494	NASDAQ	RTH	Fri, Apr 28, 2017	81.54	81.58	81.25	81.28
1493	NASDAQ	RTH	Thu, Apr 27, 2017	81.25	81.52	81.21	81.50
1492	NASDAQ	RTH	Wed, Apr 26, 2017	80.83	81.15	80.81	80.97
1491	NASDAQ	RTH	Tue, Apr 25, 2017	80.35	80.65	80.35	80.65
1490	NASDAQ	RTH	Mon, Apr 24, 2017	80.32	80.40	80.12	80.33
1489	NASDAQ	RTH	Fri, Apr 21, 2017	79.72	79.81	79.64	79.70
1488	NASDAQ	RTH	Thu, Apr 20, 2017	79.41	79.90	79.28	79.72
1487	NASDAQ	RTH	Wed, Apr 19, 2017	78.94	79.23	78.78	78.83
1486	NASDAQ	RTH	Tue, Apr 18, 2017	78.45	78.87	78.36	78.77
1485	NASDAQ	RTH	Mon, Apr 17, 2017	78.70	79.11	78.70	79.11
1484	NASDAQ	RTH	Thu, Apr 13, 2017	79.03	79.14	78.64	78.64
1483	NASDAQ	RTH	Wed, Apr 12, 2017	79.28	79.28	79.04	79.04
1482	NASDAQ	RTH	Tue, Apr 11, 2017	79.46	79.46	78.94	79.27
1481	NASDAQ	RTH	Mon, Apr 10, 2017	78.90	79.68	78.90	79.46
1480	NASDAQ	RTH	Fri, Apr 7, 2017	78.74	78.82	78.64	78.73
1479	NASDAQ	RTH	Thu, Apr 6, 2017	78.58	79.09	78.58	78.74
1478	NASDAQ	RTH	Wed, Apr 5, 2017	78.76	79.00	78.27	78.27
1477	NASDAQ	RTH	Tue, Apr 4, 2017	78.52	78.52	78.30	78.45
1476	NASDAQ	RTH	Mon, Apr 3, 2017	79.08	79.08	78.49	78.65
1475	NASDAQ	RTH	Fri, Mar 31, 2017	78.90	79.21	78.90	79.01
1474	NASDAQ	RTH	Thu, Mar 30, 2017	78.68	79.04	78.68	79.00
1473	NASDAQ	RTH	Wed, Mar 29, 2017	77.81	79.00	77.81	78.89
1472	NASDAQ	RTH	Tue, Mar 28, 2017	77.62	78.18	77.62	78.18
1471	NASDAQ	RTH	Mon, Mar 27, 2017	77.10	77.74	77.10	77.68
1470	NASDAQ	RTH	Fri, Mar 24, 2017	77.87	77.92	77.62	77.70
1469	NASDAQ	RTH	Thu, Mar 23, 2017	77.88	78.06	77.61	77.76
1468	NASDAQ	RTH	Wed, Mar 22, 2017	77.42	77.87	77.31	77.85
1467	NASDAQ	RTH	Tue, Mar 21, 2017	78.64	78.64	77.40	77.47
1466	NASDAQ	RTH	Mon, Mar 20, 2017	79.00	79.00	78.46	78.46
1465	NASDAQ	RTH	Fri, Mar 17, 2017	78.99	79.00	78.71	78.98
1464	NASDAQ	RTH	Thu, Mar 16, 2017	78.78	79.10	78.76	78.81
1463	NASDAQ	RTH	Wed, Mar 15, 2017	78.54	78.79	78.21	78.79
1462	NASDAQ	RTH	Tue, Mar 14, 2017	78.53	78.53	78.39	78.47
1461	NASDAQ	RTH	Mon, Mar 13, 2017	78.49	78.55	78.40	78.51
1460	NASDAQ	RTH	Fri, Mar 10, 2017	78.62	78.80	78.40	78.45
1459	NASDAQ	RTH	Thu, Mar 9, 2017	78.50	78.70	78.33	78.48
1458	NASDAQ	RTH	Wed, Mar 8, 2017	78.25	78.74	78.25	78.54
1457	NASDAQ	RTH	Tue, Mar 7, 2017	78.21	78.48	78.08	78.11
1456	NASDAQ	RTH	Mon, Mar 6, 2017	78.86	78.86	78.42	78.43
1455	NASDAQ	RTH	Fri, Mar 3, 2017	79.47	79.47	78.90	79.05
1454	NASDAQ	RTH	Thu, Mar 2, 2017	79.59	79.81	79.59	79.61
1453	NASDAQ	RTH	Wed, Mar 1, 2017	79.82	79.82	79.51	79.55
1452	NASDAQ	RTH	Tue, Feb 28, 2017	79.45	79.45	78.91	79.05
1451	NASDAQ	RTH	Mon, Feb 27, 2017	80.03	80.26	79.98	80.17
1450	NASDAQ	RTH	Fri, Feb 24, 2017	79.29	80.12	79.29	80.09
1449	NASDAQ	RTH	Thu, Feb 23, 2017	80.13	80.13	79.48	79.48
1448	NASDAQ	RTH	Wed, Feb 22, 2017	80.21	80.21	79.82	80.01
1447	NASDAQ	RTH	Tue, Feb 21, 2017	80.05	80.29	79.99	80.17
1446	NASDAQ	RTH	Fri, Feb 17, 2017	78.95	79.44	78.95	79.44
1445	NASDAQ	RTH	Thu, Feb 16, 2017	79.28	79.52	79.04	79.16
1444	NASDAQ	RTH	Wed, Feb 15, 2017	78.58	79.39	78.58	79.38
1443	NASDAQ	RTH	Tue, Feb 14, 2017	77.98	78.67	77.98	78.67
1442	NASDAQ	RTH	Mon, Feb 13, 2017	78.30	78.30	77.95	78.06
1441	NASDAQ	RTH	Fri, Feb 10, 2017	77.77	78.00	77.71	77.99
1440	NASDAQ	RTH	Thu, Feb 9, 2017	77.05	77.84	77.00	77.69
1439	NASDAQ	RTH	Wed, Feb 8, 2017	76.38	77.04	76.38	77.00
1438	NASDAQ	RTH	Tue, Feb 7, 2017	76.28	76.54	76.20	76.29
1437	NASDAQ	RTH	Mon, Feb 6, 2017	76.41	76.41	76.06	76.07
1436	NASDAQ	RTH	Fri, Feb 3, 2017	76.31	77.21	76.16	76.36
1435	NASDAQ	RTH	Thu, Feb 2, 2017	76.38	76.65	76.38	76.52
1434	NASDAQ	RTH	Wed, Feb 1, 2017	76.74	76.74	76.09	76.28
1433	NASDAQ	RTH	Tue, Jan 31, 2017	76.10	76.66	75.98	76.58
1432	NASDAQ	RTH	Mon, Jan 30, 2017	75.96	76.38	75.72	76.36
1431	NASDAQ	RTH	Fri, Jan 27, 2017	76.92	76.92	75.91	76.10
1430	NASDAQ	RTH	Thu, Jan 26, 2017	77.01	77.17	76.83	76.83
1429	NASDAQ	RTH	Wed, Jan 25, 2017	77.48	77.56	77.26	77.34
1428	NASDAQ	RTH	Tue, Jan 24, 2017	76.61	77.09	76.61	77.03
1427	NASDAQ	RTH	Mon, Jan 23, 2017	76.36	76.86	76.36	76.54
1426	NASDAQ	RTH	Fri, Jan 20, 2017	77.10	77.10	76.53	76.67
1425	NASDAQ	RTH	Thu, Jan 19, 2017	77.24	77.46	76.73	76.87
1424	NASDAQ	RTH	Wed, Jan 18, 2017	77.56	77.56	77.10	77.41
1423	NASDAQ	RTH	Tue, Jan 17, 2017	76.99	78.00	76.99	77.72
1422	NASDAQ	RTH	Fri, Jan 13, 2017	76.78	77.39	76.78	77.17
1421	NASDAQ	RTH	Thu, Jan 12, 2017	76.64	77.13	76.63	77.08
1420	NASDAQ	RTH	Wed, Jan 11, 2017	76.97	77.06	76.29	76.79
1419	NASDAQ	RTH	Tue, Jan 10, 2017	76.67	77.33	76.66	77.06
1418	NASDAQ	RTH	Mon, Jan 9, 2017	76.73	76.83	76.66	76.76
1417	NASDAQ	RTH	Fri, Jan 6, 2017	76.53	76.87	76.37	76.76
1416	NASDAQ	RTH	Thu, Jan 5, 2017	75.88	76.58	75.88	76.58
1415	NASDAQ	RTH	Wed, Jan 4, 2017	76.54	77.18	76.54	76.93
1414	NASDAQ	RTH	Tue, Jan 3, 2017	76.29	76.30	76.00	76.28
1413	NASDAQ	RTH	Fri, Dec 30, 2016	76.51	76.60	75.79	75.80
1412	NASDAQ	RTH	Thu, Dec 29, 2016	76.61	76.76	76.45	76.53
1411	NASDAQ	RTH	Wed, Dec 28, 2016	77.29	77.33	76.61	76.68
1410	NASDAQ	RTH	Tue, Dec 27, 2016	76.82	77.38	76.82	77.13
1409	NASDAQ	RTH	Fri, Dec 23, 2016	76.88	77.04	76.74	76.74
1408	NASDAQ	RTH	Thu, Dec 22, 2016	78.03	78.03	76.74	76.90
1407	NASDAQ	RTH	Wed, Dec 21, 2016	78.36	78.36	78.14	78.14
1406	NASDAQ	RTH	Tue, Dec 20, 2016	78.15	78.55	78.15	78.41
1405	NASDAQ	RTH	Mon, Dec 19, 2016	77.74	78.28	77.38	78.01
1404	NASDAQ	RTH	Fri, Dec 16, 2016	79.55	79.62	78.90	79.08
1403	NASDAQ	RTH	Thu, Dec 15, 2016	79.56	79.81	79.37	79.39
1402	NASDAQ	RTH	Wed, Dec 14, 2016	80.30	80.38	79.46	79.55
1401	NASDAQ	RTH	Tue, Dec 13, 2016	79.65	80.52	79.65	80.21
1400	NASDAQ	RTH	Mon, Dec 12, 2016	79.68	79.79	79.34	79.49
1399	NASDAQ	RTH	Fri, Dec 9, 2016	79.61	79.93	79.49	79.93
1398	NASDAQ	RTH	Thu, Dec 8, 2016	79.73	79.80	79.43	79.54
1397	NASDAQ	RTH	Wed, Dec 7, 2016	78.28	79.57	78.21	79.46
1396	NASDAQ	RTH	Tue, Dec 6, 2016	78.38	78.42	78.17	78.32
1395	NASDAQ	RTH	Mon, Dec 5, 2016	78.06	78.38	77.86	78.18
1394	NASDAQ	RTH	Fri, Dec 2, 2016	77.74	78.12	77.74	77.79
1393	NASDAQ	RTH	Thu, Dec 1, 2016	77.60	78.11	77.43	77.72
1392	NASDAQ	RTH	Wed, Nov 30, 2016	78.41	78.41	77.93	77.94
1391	NASDAQ	RTH	Tue, Nov 29, 2016	78.54	78.79	78.40	78.45
1390	NASDAQ	RTH	Mon, Nov 28, 2016	78.78	78.78	78.33	78.46
1389	NASDAQ	RTH	Fri, Nov 25, 2016	79.29	79.32	78.89	78.89
1388	NASDAQ	RTH	Wed, Nov 23, 2016	78.66	78.90	78.53	78.85
1387	NASDAQ	RTH	Tue, Nov 22, 2016	78.19	78.87	78.19	78.84
1386	NASDAQ	RTH	Mon, Nov 21, 2016	77.60	77.89	77.60	77.89
1385	NASDAQ	RTH	Fri, Nov 18, 2016	77.66	77.72	77.41	77.42
1384	NASDAQ	RTH	Thu, Nov 17, 2016	76.61	77.66	76.61	77.66
1383	NASDAQ	RTH	Wed, Nov 16, 2016	76.72	77.20	76.72	76.91
1382	NASDAQ	RTH	Tue, Nov 15, 2016	76.55	76.72	76.25	76.69
1381	NASDAQ	RTH	Mon, Nov 14, 2016	76.39	76.80	76.20	76.27
1380	NASDAQ	RTH	Fri, Nov 11, 2016	75.82	76.22	75.64	76.12
1379	NASDAQ	RTH	Thu, Nov 10, 2016	76.18	76.79	75.88	76.08
1378	NASDAQ	RTH	Wed, Nov 9, 2016	73.46	75.59	73.46	75.52
1377	NASDAQ	RTH	Tue, Nov 8, 2016	74.09	74.77	73.98	74.40
1376	NASDAQ	RTH	Mon, Nov 7, 2016	74.21	75.01	74.21	74.94
1375	NASDAQ	RTH	Fri, Nov 4, 2016	73.36	73.75	73.15	73.17
1374	NASDAQ	RTH	Thu, Nov 3, 2016	74.47	74.60	73.36	73.49
1373	NASDAQ	RTH	Wed, Nov 2, 2016	74.16	74.54	74.16	74.36
1372	NASDAQ	RTH	Tue, Nov 1, 2016	75.03	75.03	73.93	74.23
1371	NASDAQ	RTH	Mon, Oct 31, 2016	74.82	75.20	74.82	75.07
1370	NASDAQ	RTH	Fri, Oct 28, 2016	74.49	74.93	74.20	74.71
1369	NASDAQ	RTH	Thu, Oct 27, 2016	77.09	77.11	76.43	76.49
1368	NASDAQ	RTH	Wed, Oct 26, 2016	76.85	77.09	76.76	76.96
1367	NASDAQ	RTH	Tue, Oct 25, 2016	77.45	77.45	77.03	77.09
1366	NASDAQ	RTH	Mon, Oct 24, 2016	77.41	77.81	77.41	77.81
1365	NASDAQ	RTH	Fri, Oct 21, 2016	76.56	77.09	76.56	77.09
1364	NASDAQ	RTH	Thu, Oct 20, 2016	77.00	77.00	76.65	76.92
1363	NASDAQ	RTH	Wed, Oct 19, 2016	76.88	76.88	76.46	76.69
1362	NASDAQ	RTH	Tue, Oct 18, 2016	77.09	77.09	76.69	76.79
1361	NASDAQ	RTH	Mon, Oct 17, 2016	76.85	76.85	76.52	76.54
1360	NASDAQ	RTH	Fri, Oct 14, 2016	77.70	77.70	77.32	77.32
1359	NASDAQ	RTH	Thu, Oct 13, 2016	77.13	77.56	76.95	77.49
1358	NASDAQ	RTH	Wed, Oct 12, 2016	77.14	77.90	77.14	77.68
1357	NASDAQ	RTH	Tue, Oct 11, 2016	77.57	77.57	76.90	77.10
1356	NASDAQ	RTH	Mon, Oct 10, 2016	77.93	78.00	77.69	77.69
1355	NASDAQ	RTH	Fri, Oct 7, 2016	78.04	78.04	77.49	77.76
1354	NASDAQ	RTH	Thu, Oct 6, 2016	77.64	77.91	77.24	77.88
1353	NASDAQ	RTH	Wed, Oct 5, 2016	77.69	77.93	77.69	77.74
1352	NASDAQ	RTH	Tue, Oct 4, 2016	77.74	78.06	77.37	77.55
1351	NASDAQ	RTH	Mon, Oct 3, 2016	77.88	77.88	77.50	77.61
1350	NASDAQ	RTH	Fri, Sep 30, 2016	77.53	78.20	77.53	77.97
1349	NASDAQ	RTH	Thu, Sep 29, 2016	77.71	77.84	77.11	77.17
1348	NASDAQ	RTH	Wed, Sep 28, 2016	77.89	77.89	77.52	77.69
1347	NASDAQ	RTH	Tue, Sep 27, 2016	77.26	77.91	77.26	77.83
1346	NASDAQ	RTH	Mon, Sep 26, 2016	77.71	77.71	77.13	77.15
1345	NASDAQ	RTH	Fri, Sep 23, 2016	77.96	78.21	77.96	78.05
1344	NASDAQ	RTH	Thu, Sep 22, 2016	77.79	78.13	77.79	78.11
1343	NASDAQ	RTH	Wed, Sep 21, 2016	77.17	77.54	76.78	77.53
1342	NASDAQ	RTH	Tue, Sep 20, 2016	77.00	77.20	76.87	76.88
1341	NASDAQ	RTH	Mon, Sep 19, 2016	77.31	77.31	76.88	76.95
1340	NASDAQ	RTH	Fri, Sep 16, 2016	76.93	77.15	76.80	77.11
1339	NASDAQ	RTH	Thu, Sep 15, 2016	76.17	77.10	76.17	77.07
1338	NASDAQ	RTH	Wed, Sep 14, 2016	77.01	77.01	76.26	76.36
1337	NASDAQ	RTH	Tue, Sep 13, 2016	77.46	77.46	76.71	76.84
1336	NASDAQ	RTH	Mon, Sep 12, 2016	76.77	78.00	76.75	77.86
1335	NASDAQ	RTH	Fri, Sep 9, 2016	78.39	78.39	77.00	77.02
1334	NASDAQ	RTH	Thu, Sep 8, 2016	79.06	79.15	78.75	78.83
1333	NASDAQ	RTH	Wed, Sep 7, 2016	79.44	79.57	79.06	79.31
1332	NASDAQ	RTH	Tue, Sep 6, 2016	79.50	79.57	79.07	79.57
1331	NASDAQ	RTH	Fri, Sep 2, 2016	79.32	79.57	79.16	79.37
1330	NASDAQ	RTH	Thu, Sep 1, 2016	79.04	79.10	78.76	79.09
1329	NASDAQ	RTH	Wed, Aug 31, 2016	79.09	79.17	78.73	79.02
1328	NASDAQ	RTH	Tue, Aug 30, 2016	79.66	79.66	79.06	79.14
1327	NASDAQ	RTH	Mon, Aug 29, 2016	79.47	79.70	79.47	79.66
1326	NASDAQ	RTH	Fri, Aug 26, 2016	79.99	79.99	79.14	79.46
1325	NASDAQ	RTH	Thu, Aug 25, 2016	80.26	80.29	79.51	79.53
1324	NASDAQ	RTH	Wed, Aug 24, 2016	81.05	81.08	80.58	80.67
1323	NASDAQ	RTH	Tue, Aug 23, 2016	81.21	81.29	81.00	81.00
1322	NASDAQ	RTH	Mon, Aug 22, 2016	80.89	80.93	80.67	80.88
1321	NASDAQ	RTH	Fri, Aug 19, 2016	80.87	80.89	80.62	80.85
1320	NASDAQ	RTH	Thu, Aug 18, 2016	80.79	80.86	80.65	80.78
1319	NASDAQ	RTH	Wed, Aug 17, 2016	80.38	80.63	80.00	80.63
1318	NASDAQ	RTH	Tue, Aug 16, 2016	81.43	81.48	81.02	81.02
1317	NASDAQ	RTH	Mon, Aug 15, 2016	81.83	82.00	81.75	81.75
1316	NASDAQ	RTH	Fri, Aug 12, 2016	81.08	81.70	81.06	81.66
1315	NASDAQ	RTH	Thu, Aug 11, 2016	81.25	81.67	80.85	81.17
1314	NASDAQ	RTH	Wed, Aug 10, 2016	80.55	80.61	80.40	80.47
1313	NASDAQ	RTH	Tue, Aug 9, 2016	80.30	80.50	80.05	80.12
1312	NASDAQ	RTH	Mon, Aug 8, 2016	80.71	80.71	80.31	80.43
1311	NASDAQ	RTH	Fri, Aug 5, 2016	80.19	80.65	80.19	80.49
1310	NASDAQ	RTH	Thu, Aug 4, 2016	79.89	80.19	79.79	79.91
1309	NASDAQ	RTH	Wed, Aug 3, 2016	79.55	79.99	79.51	79.97
1308	NASDAQ	RTH	Tue, Aug 2, 2016	80.42	80.54	79.79	79.90
1307	NASDAQ	RTH	Mon, Aug 1, 2016	80.15	80.64	80.15	80.51
1306	NASDAQ	RTH	Fri, Jul 29, 2016	80.41	80.42	80.00	80.34
1305	NASDAQ	RTH	Thu, Jul 28, 2016	80.00	80.22	79.60	80.13
1304	NASDAQ	RTH	Wed, Jul 27, 2016	80.74	80.74	79.92	80.02
1303	NASDAQ	RTH	Tue, Jul 26, 2016	80.39	80.86	80.39	80.64
1302	NASDAQ	RTH	Mon, Jul 25, 2016	80.19	80.38	80.10	80.38
1301	NASDAQ	RTH	Fri, Jul 22, 2016	80.13	80.25	79.95	80.25
1300	NASDAQ	RTH	Thu, Jul 21, 2016	80.38	80.38	79.87	79.94
1299	NASDAQ	RTH	Wed, Jul 20, 2016	80.28	80.47	80.25	80.47
1298	NASDAQ	RTH	Tue, Jul 19, 2016	79.82	80.23	79.81	80.08
1297	NASDAQ	RTH	Mon, Jul 18, 2016	79.57	80.17	79.57	80.02
1296	NASDAQ	RTH	Fri, Jul 15, 2016	80.14	80.14	79.44	79.50
1295	NASDAQ	RTH	Thu, Jul 14, 2016	80.14	80.25	79.90	79.98
1294	NASDAQ	RTH	Wed, Jul 13, 2016	79.92	79.92	79.67	79.78
1293	NASDAQ	RTH	Tue, Jul 12, 2016	80.12	80.33	79.78	79.91
1292	NASDAQ	RTH	Mon, Jul 11, 2016	79.57	80.11	79.57	79.97
1291	NASDAQ	RTH	Fri, Jul 8, 2016	78.66	79.46	78.66	79.45
1290	NASDAQ	RTH	Thu, Jul 7, 2016	78.30	78.47	78.01	78.23
1289	NASDAQ	RTH	Wed, Jul 6, 2016	77.43	78.35	77.43	78.30
1288	NASDAQ	RTH	Tue, Jul 5, 2016	77.45	77.69	77.20	77.58
1287	NASDAQ	RTH	Fri, Jul 1, 2016	77.41	77.87	77.41	77.72
1286	NASDAQ	RTH	Thu, Jun 30, 2016	76.90	77.41	76.61	77.36
1285	NASDAQ	RTH	Wed, Jun 29, 2016	76.51	76.93	76.51	76.76
1284	NASDAQ	RTH	Tue, Jun 28, 2016	75.42	75.76	75.17	75.76
1283	NASDAQ	RTH	Mon, Jun 27, 2016	74.99	75.00	74.01	74.82
1282	NASDAQ	RTH	Fri, Jun 24, 2016	74.65	75.97	74.60	75.47
1281	NASDAQ	RTH	Thu, Jun 23, 2016	76.79	76.84	76.53	76.78
1280	NASDAQ	RTH	Wed, Jun 22, 2016	76.32	76.52	76.11	76.20
1279	NASDAQ	RTH	Tue, Jun 21, 2016	76.23	76.27	76.00	76.10
1278	NASDAQ	RTH	Mon, Jun 20, 2016	76.15	76.70	75.99	75.99
1277	NASDAQ	RTH	Fri, Jun 17, 2016	75.97	75.97	75.41	75.59
1276	NASDAQ	RTH	Thu, Jun 16, 2016	75.60	75.99	75.17	75.90
1275	NASDAQ	RTH	Wed, Jun 15, 2016	75.85	76.33	75.63	75.71
1274	NASDAQ	RTH	Tue, Jun 14, 2016	75.84	75.89	75.34	75.79
1273	NASDAQ	RTH	Mon, Jun 13, 2016	76.36	76.51	76.08	76.18
1272	NASDAQ	RTH	Fri, Jun 10, 2016	76.46	76.70	75.92	76.54
1271	NASDAQ	RTH	Thu, Jun 9, 2016	76.87	76.94	76.60	76.85
1270	NASDAQ	RTH	Wed, Jun 8, 2016	76.88	77.07	76.70	77.03
1269	NASDAQ	RTH	Tue, Jun 7, 2016	76.99	77.22	76.83	76.90
1268	NASDAQ	RTH	Mon, Jun 6, 2016	77.16	77.16	76.73	76.92
1267	NASDAQ	RTH	Fri, Jun 3, 2016	77.21	77.25	76.86	77.17
1266	NASDAQ	RTH	Thu, Jun 2, 2016	76.87	77.40	76.72	77.40
1265	NASDAQ	RTH	Wed, Jun 1, 2016	76.61	76.96	76.49	76.75
1264	NASDAQ	RTH	Tue, May 31, 2016	76.56	76.76	76.36	76.61
1263	NASDAQ	RTH	Fri, May 27, 2016	76.33	76.45	76.20	76.42
1262	NASDAQ	RTH	Thu, May 26, 2016	75.86	76.27	75.86	76.13
1261	NASDAQ	RTH	Wed, May 25, 2016	75.73	75.89	75.60	75.70
1260	NASDAQ	RTH	Tue, May 24, 2016	75.05	75.65	75.05	75.45
1259	NASDAQ	RTH	Mon, May 23, 2016	75.14	75.30	74.65	74.65
1258	NASDAQ	RTH	Fri, May 20, 2016	74.95	75.54	74.95	75.30
1257	NASDAQ	RTH	Thu, May 19, 2016	74.77	75.10	74.52	75.06
1256	NASDAQ	RTH	Wed, May 18, 2016	73.88	74.75	73.79	74.34
1255	NASDAQ	RTH	Tue, May 17, 2016	75.85	75.92	74.62	74.76
1254	NASDAQ	RTH	Mon, May 16, 2016	74.95	76.06	74.95	75.86
1253	NASDAQ	RTH	Fri, May 13, 2016	75.51	75.79	74.85	74.87
1252	NASDAQ	RTH	Thu, May 12, 2016	75.89	76.05	75.49	75.77
1251	NASDAQ	RTH	Wed, May 11, 2016	76.52	76.52	75.77	75.78
1250	NASDAQ	RTH	Tue, May 10, 2016	77.20	77.40	77.03	77.24
1249	NASDAQ	RTH	Mon, May 9, 2016	76.21	77.14	76.20	76.91
1248	NASDAQ	RTH	Fri, May 6, 2016	75.67	76.22	75.41	76.22
1247	NASDAQ	RTH	Thu, May 5, 2016	76.47	76.50	75.95	76.07
1246	NASDAQ	RTH	Wed, May 4, 2016	76.34	76.85	76.34	76.67
1245	NASDAQ	RTH	Tue, May 3, 2016	76.78	77.20	76.57	76.81
1244	NASDAQ	RTH	Mon, May 2, 2016	76.37	77.35	76.37	77.28
1243	NASDAQ	RTH	Fri, Apr 29, 2016	76.73	76.73	75.69	76.12
1242	NASDAQ	RTH	Thu, Apr 28, 2016	76.91	76.91	75.60	75.75
1241	NASDAQ	RTH	Wed, Apr 27, 2016	77.00	77.20	76.68	77.02
1240	NASDAQ	RTH	Tue, Apr 26, 2016	77.33	77.42	76.86	76.98
1239	NASDAQ	RTH	Mon, Apr 25, 2016	76.86	77.21	76.68	77.09
1238	NASDAQ	RTH	Fri, Apr 22, 2016	77.29	77.40	76.44	77.01
1237	NASDAQ	RTH	Thu, Apr 21, 2016	77.87	78.04	77.37	77.38
1236	NASDAQ	RTH	Wed, Apr 20, 2016	77.85	78.14	77.57	77.84
1235	NASDAQ	RTH	Tue, Apr 19, 2016	78.25	78.28	77.49	77.74
1234	NASDAQ	RTH	Mon, Apr 18, 2016	77.48	78.02	77.48	78.00
1233	NASDAQ	RTH	Fri, Apr 15, 2016	77.14	77.65	77.10	77.58
1232	NASDAQ	RTH	Thu, Apr 14, 2016	76.90	77.19	76.68	77.01
1231	NASDAQ	RTH	Wed, Apr 13, 2016	76.49	77.02	76.49	76.95
1230	NASDAQ	RTH	Tue, Apr 12, 2016	75.41	76.15	75.29	76.15
1229	NASDAQ	RTH	Mon, Apr 11, 2016	75.93	76.31	75.42	75.47
1228	NASDAQ	RTH	Fri, Apr 8, 2016	76.56	76.56	75.65	75.84
1227	NASDAQ	RTH	Thu, Apr 7, 2016	77.15	77.15	75.98	76.16
1226	NASDAQ	RTH	Wed, Apr 6, 2016	76.98	77.46	76.86	77.42
1225	NASDAQ	RTH	Tue, Apr 5, 2016	77.34	77.34	77.34	76.47
1224	NASDAQ	RTH	Mon, Apr 4, 2016	77.70	77.83	77.23	77.34
1223	NASDAQ	RTH	Fri, Apr 1, 2016	76.84	77.78	76.84	77.66
1222	NASDAQ	RTH	Thu, Mar 31, 2016	77.36	77.58	77.29	77.15
1221	NASDAQ	RTH	Wed, Mar 30, 2016	77.13	77.67	77.13	77.44
1220	NASDAQ	RTH	Tue, Mar 29, 2016	76.26	76.82	76.10	76.91
1219	NASDAQ	RTH	Mon, Mar 28, 2016	76.16	76.51	76.01	76.19
1218	NASDAQ	RTH	Thu, Mar 24, 2016	75.50	75.99	75.50	75.99
1217	NASDAQ	RTH	Wed, Mar 23, 2016	75.71	76.05	75.71	75.81
1216	NASDAQ	RTH	Tue, Mar 22, 2016	75.89	76.24	75.68	75.88
1215	NASDAQ	RTH	Mon, Mar 21, 2016	76.02	76.26	75.65	76.03
1214	NASDAQ	RTH	Fri, Mar 18, 2016	76.28	76.42	75.77	76.12
1213	NASDAQ	RTH	Thu, Mar 17, 2016	75.88	75.93	75.54	75.78
1212	NASDAQ	RTH	Wed, Mar 16, 2016	75.76	76.41	75.51	76.16
1211	NASDAQ	RTH	Tue, Mar 15, 2016	76.23	76.23	76.23	75.94
1210	NASDAQ	RTH	Mon, Mar 14, 2016	76.02	76.24	76.02	76.24
1209	NASDAQ	RTH	Fri, Mar 11, 2016	75.03	75.03	75.03	76.09
1208	NASDAQ	RTH	Thu, Mar 10, 2016	74.85	74.85	74.85	75.03
1207	NASDAQ	RTH	Wed, Mar 9, 2016	74.44	75.00	74.44	74.85
1206	NASDAQ	RTH	Tue, Mar 8, 2016	74.26	75.25	74.26	74.59
1205	NASDAQ	RTH	Mon, Mar 7, 2016	74.44	75.16	74.25	74.60
1204	NASDAQ	RTH	Fri, Mar 4, 2016	74.83	75.15	74.51	74.79
1203	NASDAQ	RTH	Thu, Mar 3, 2016	74.95	74.95	74.95	74.73
1202	NASDAQ	RTH	Wed, Mar 2, 2016	74.81	75.06	74.62	74.95
1201	NASDAQ	RTH	Tue, Mar 1, 2016	73.94	74.80	73.73	74.76
1200	NASDAQ	RTH	Mon, Feb 29, 2016	73.62	74.21	73.31	73.31
1199	NASDAQ	RTH	Fri, Feb 26, 2016	74.31	74.31	73.58	73.75
1198	NASDAQ	RTH	Thu, Feb 25, 2016	73.46	74.00	73.05	74.00
1197	NASDAQ	RTH	Wed, Feb 24, 2016	72.06	73.41	71.75	73.33
1196	NASDAQ	RTH	Tue, Feb 23, 2016	72.99	72.99	72.23	72.71
1195	NASDAQ	RTH	Mon, Feb 22, 2016	72.29	72.81	72.10	72.70
1194	NASDAQ	RTH	Fri, Feb 19, 2016	70.98	71.73	70.44	71.73
1193	NASDAQ	RTH	Thu, Feb 18, 2016	71.70	71.72	71.03	71.37
1192	NASDAQ	RTH	Wed, Feb 17, 2016	71.41	72.24	71.34	72.00
1191	NASDAQ	RTH	Tue, Feb 16, 2016	70.59	71.17	70.23	70.95
1190	NASDAQ	RTH	Fri, Feb 12, 2016	68.78	69.55	68.53	69.53
1189	NASDAQ	RTH	Thu, Feb 11, 2016	67.82	68.52	67.37	68.18
1188	NASDAQ	RTH	Wed, Feb 10, 2016	68.65	69.57	68.46	68.52
1187	NASDAQ	RTH	Tue, Feb 9, 2016	67.15	68.68	67.15	68.13
1186	NASDAQ	RTH	Mon, Feb 8, 2016	68.22	68.42	66.92	68.01
1185	NASDAQ	RTH	Fri, Feb 5, 2016	70.58	70.61	68.95	69.14
1184	NASDAQ	RTH	Thu, Feb 4, 2016	70.86	71.31	70.19	70.90
1183	NASDAQ	RTH	Wed, Feb 3, 2016	72.97	72.97	70.73	71.56
1182	NASDAQ	RTH	Tue, Feb 2, 2016	73.40	73.55	72.52	72.69
1181	NASDAQ	RTH	Mon, Feb 1, 2016	72.92	74.14	72.92	73.83
1180	NASDAQ	RTH	Fri, Jan 29, 2016	71.99	73.49	71.99	73.44
1179	NASDAQ	RTH	Thu, Jan 28, 2016	72.93	72.95	71.75	72.80
1178	NASDAQ	RTH	Wed, Jan 27, 2016	72.83	73.33	71.70	72.14
1177	NASDAQ	RTH	Tue, Jan 26, 2016	72.56	73.14	72.25	72.88
1176	NASDAQ	RTH	Mon, Jan 25, 2016	72.87	73.10	72.30	72.31
1175	NASDAQ	RTH	Fri, Jan 22, 2016	72.59	73.06	72.48	72.93
1174	NASDAQ	RTH	Thu, Jan 21, 2016	71.14	72.30	70.93	71.58
1173	NASDAQ	RTH	Wed, Jan 20, 2016	70.90	71.48	69.06	70.91
1172	NASDAQ	RTH	Tue, Jan 19, 2016	72.19	72.48	71.24	71.87
1171	NASDAQ	RTH	Fri, Jan 15, 2016	70.80	71.79	70.13	71.45
1170	NASDAQ	RTH	Thu, Jan 14, 2016	72.07	73.16	71.09	72.57
1169	NASDAQ	RTH	Wed, Jan 13, 2016	74.59	74.59	71.83	71.91
1168	NASDAQ	RTH	Tue, Jan 12, 2016	74.47	74.72	73.70	74.46
1167	NASDAQ	RTH	Mon, Jan 11, 2016	73.68	74.11	72.76	73.75
1166	NASDAQ	RTH	Fri, Jan 8, 2016	75.35	75.40	73.50	73.64
1165	NASDAQ	RTH	Thu, Jan 7, 2016	74.92	76.05	74.50	74.93
1164	NASDAQ	RTH	Wed, Jan 6, 2016	75.92	76.54	75.58	76.09
1163	NASDAQ	RTH	Tue, Jan 5, 2016	76.68	77.03	76.39	76.87
1162	NASDAQ	RTH	Mon, Jan 4, 2016	76.44	76.48	75.66	76.35
1161	NASDAQ	RTH	Thu, Dec 31, 2015	78.61	78.61	77.72	77.72
1160	NASDAQ	RTH	Wed, Dec 30, 2015	78.81	78.98	78.49	78.54
1159	NASDAQ	RTH	Tue, Dec 29, 2015	78.37	79.14	78.37	78.98
1158	NASDAQ	RTH	Mon, Dec 28, 2015	77.82	78.01	77.61	77.97
1157	NASDAQ	RTH	Thu, Dec 24, 2015	77.96	78.15	77.87	77.96
1156	NASDAQ	RTH	Wed, Dec 23, 2015	77.87	78.12	77.75	78.03
1155	NASDAQ	RTH	Tue, Dec 22, 2015	77.07	77.74	76.91	77.61
1154	NASDAQ	RTH	Mon, Dec 21, 2015	76.72	76.86	76.25	76.86
1153	NASDAQ	RTH	Fri, Dec 18, 2015	78.53	78.53	77.91	78.05
1152	NASDAQ	RTH	Thu, Dec 17, 2015	79.88	80.10	78.70	78.70
1151	NASDAQ	RTH	Wed, Dec 16, 2015	79.02	79.92	78.55	79.77
1150	NASDAQ	RTH	Tue, Dec 15, 2015	79.22	79.53	78.32	78.42
1149	NASDAQ	RTH	Mon, Dec 14, 2015	77.79	78.63	77.40	78.61
1148	NASDAQ	RTH	Fri, Dec 11, 2015	78.04	78.32	77.65	77.72
1147	NASDAQ	RTH	Thu, Dec 10, 2015	78.79	79.34	78.71	78.88
1146	NASDAQ	RTH	Wed, Dec 9, 2015	79.28	79.79	78.23	78.64
1145	NASDAQ	RTH	Tue, Dec 8, 2015	78.83	79.74	78.78	79.59
1144	NASDAQ	RTH	Mon, Dec 7, 2015	79.43	79.57	79.04	79.48
1143	NASDAQ	RTH	Fri, Dec 4, 2015	78.20	79.44	78.15	79.38
1142	NASDAQ	RTH	Thu, Dec 3, 2015	78.73	78.98	77.73	78.06
1141	NASDAQ	RTH	Wed, Dec 2, 2015	78.72	79.04	78.25	78.34
1140	NASDAQ	RTH	Tue, Dec 1, 2015	78.38	78.77	78.14	78.73
1139	NASDAQ	RTH	Mon, Nov 30, 2015	78.86	79.00	77.80	78.02
1138	NASDAQ	RTH	Fri, Nov 27, 2015	78.65	78.84	78.44	78.66
1137	NASDAQ	RTH	Wed, Nov 25, 2015	78.31	78.82	78.30	78.59
1136	NASDAQ	RTH	Tue, Nov 24, 2015	77.64	78.43	77.54	78.19
1135	NASDAQ	RTH	Mon, Nov 23, 2015	77.48	78.24	77.42	78.10
1134	NASDAQ	RTH	Fri, Nov 20, 2015	77.07	77.45	77.07	77.42
1133	NASDAQ	RTH	Thu, Nov 19, 2015	76.80	77.04	76.48	76.48
1132	NASDAQ	RTH	Wed, Nov 18, 2015	76.13	76.92	75.77	76.86
1131	NASDAQ	RTH	Tue, Nov 17, 2015	76.11	76.69	75.59	75.93
1130	NASDAQ	RTH	Mon, Nov 16, 2015	73.64	75.08	73.64	75.02
1129	NASDAQ	RTH	Fri, Nov 13, 2015	75.18	75.18	73.71	73.80
1128	NASDAQ	RTH	Thu, Nov 12, 2015	76.22	76.51	75.95	75.96
1127	NASDAQ	RTH	Wed, Nov 11, 2015	77.39	77.39	76.40	76.45
1126	NASDAQ	RTH	Tue, Nov 10, 2015	76.95	77.53	76.86	77.52
1125	NASDAQ	RTH	Mon, Nov 9, 2015	78.02	78.02	76.54	77.11
1124	NASDAQ	RTH	Fri, Nov 6, 2015	78.17	78.40	77.74	78.21
1123	NASDAQ	RTH	Thu, Nov 5, 2015	77.87	78.38	77.64	78.31
1122	NASDAQ	RTH	Wed, Nov 4, 2015	78.37	78.40	77.60	77.91
1121	NASDAQ	RTH	Tue, Nov 3, 2015	77.61	78.25	77.53	78.06
1120	NASDAQ	RTH	Mon, Nov 2, 2015	77.11	77.60	76.63	77.57
1119	NASDAQ	RTH	Fri, Oct 30, 2015	76.84	77.29	76.73	77.00
1118	NASDAQ	RTH	Thu, Oct 29, 2015	76.93	77.18	76.59	77.12
1117	NASDAQ	RTH	Wed, Oct 28, 2015	77.08	77.08	76.15	76.92
1116	NASDAQ	RTH	Tue, Oct 27, 2015	76.68	76.98	76.49	76.98
1115	NASDAQ	RTH	Mon, Oct 26, 2015	76.32	76.93	76.32	76.74
1114	NASDAQ	RTH	Fri, Oct 23, 2015	77.60	77.60	76.05	76.45
1113	NASDAQ	RTH	Thu, Oct 22, 2015	76.05	76.32	75.83	76.17
1112	NASDAQ	RTH	Wed, Oct 21, 2015	76.05	76.21	75.43	75.65
1111	NASDAQ	RTH	Tue, Oct 20, 2015	76.19	76.29	75.71	75.82
1110	NASDAQ	RTH	Mon, Oct 19, 2015	75.87	76.39	75.87	76.34
1109	NASDAQ	RTH	Fri, Oct 16, 2015	75.62	76.07	75.56	76.07
1108	NASDAQ	RTH	Thu, Oct 15, 2015	74.66	75.47	74.45	75.44
1107	NASDAQ	RTH	Wed, Oct 14, 2015	76.27	76.39	74.23	74.39
1106	NASDAQ	RTH	Tue, Oct 13, 2015	76.48	76.90	76.17	76.19
1105	NASDAQ	RTH	Mon, Oct 12, 2015	76.29	76.90	76.29	76.84
1104	NASDAQ	RTH	Fri, Oct 9, 2015	75.86	76.33	75.61	76.28
1103	NASDAQ	RTH	Thu, Oct 8, 2015	75.27	75.94	75.01	75.84
1102	NASDAQ	RTH	Wed, Oct 7, 2015	75.52	75.65	74.88	75.44
1101	NASDAQ	RTH	Tue, Oct 6, 2015	76.12	76.16	74.66	75.06
1100	NASDAQ	RTH	Mon, Oct 5, 2015	75.63	76.28	75.62	76.24
1099	NASDAQ	RTH	Fri, Oct 2, 2015	73.10	75.19	72.83	75.19
1098	NASDAQ	RTH	Thu, Oct 1, 2015	73.67	73.97	72.96	73.97
1097	NASDAQ	RTH	Wed, Sep 30, 2015	73.07	73.65	72.78	73.54
1096	NASDAQ	RTH	Tue, Sep 29, 2015	72.73	73.13	71.87	72.38
1095	NASDAQ	RTH	Mon, Sep 28, 2015	74.17	74.22	72.31	72.66
1094	NASDAQ	RTH	Fri, Sep 25, 2015	75.36	75.59	74.26	74.57
1093	NASDAQ	RTH	Thu, Sep 24, 2015	74.51	74.92	74.09	74.92
1092	NASDAQ	RTH	Wed, Sep 23, 2015	75.09	75.14	74.67	75.10
1091	NASDAQ	RTH	Tue, Sep 22, 2015	74.93	75.11	74.45	75.09
1090	NASDAQ	RTH	Mon, Sep 21, 2015	75.61	76.26	75.24	75.80
1089	NASDAQ	RTH	Fri, Sep 18, 2015	75.64	76.24	75.11	75.19
1088	NASDAQ	RTH	Thu, Sep 17, 2015	76.25	77.44	76.25	76.52
1087	NASDAQ	RTH	Wed, Sep 16, 2015	75.77	76.39	75.54	76.37
1086	NASDAQ	RTH	Tue, Sep 15, 2015	75.50	76.04	75.00	75.76
1085	NASDAQ	RTH	Mon, Sep 14, 2015	75.86	75.86	75.18	75.37
1084	NASDAQ	RTH	Fri, Sep 11, 2015	75.00	75.83	74.89	75.83
1083	NASDAQ	RTH	Thu, Sep 10, 2015	74.52	75.47	74.52	74.95
1082	NASDAQ	RTH	Wed, Sep 9, 2015	76.34	76.44	74.60	74.69
1081	NASDAQ	RTH	Tue, Sep 8, 2015	75.06	75.78	74.79	75.75
1080	NASDAQ	RTH	Fri, Sep 4, 2015	74.18	74.29	73.53	74.11
1079	NASDAQ	RTH	Thu, Sep 3, 2015	74.91	75.66	74.58	74.98
1078	NASDAQ	RTH	Wed, Sep 2, 2015	74.01	74.65	73.71	74.65
1077	NASDAQ	RTH	Tue, Sep 1, 2015	73.38	74.20	73.03	73.28
1076	NASDAQ	RTH	Mon, Aug 31, 2015	75.01	75.12	74.47	74.84
1075	NASDAQ	RTH	Fri, Aug 28, 2015	75.27	75.56	74.81	75.15
1074	NASDAQ	RTH	Thu, Aug 27, 2015	75.13	75.76	74.35	75.54
1073	NASDAQ	RTH	Wed, Aug 26, 2015	72.41	74.41	71.89	74.39
1072	NASDAQ	RTH	Tue, Aug 25, 2015	72.73	74.26	71.43	71.49
1071	NASDAQ	RTH	Mon, Aug 24, 2015	73.88	73.94	66.66	72.01
1070	NASDAQ	RTH	Fri, Aug 21, 2015	76.65	76.81	74.56	74.62
1069	NASDAQ	RTH	Thu, Aug 20, 2015	78.04	78.30	77.37	77.41
1068	NASDAQ	RTH	Wed, Aug 19, 2015	78.72	78.97	77.97	78.51
1067	NASDAQ	RTH	Tue, Aug 18, 2015	78.56	79.11	78.56	78.86
1066	NASDAQ	RTH	Mon, Aug 17, 2015	78.05	78.55	77.63	78.54
1065	NASDAQ	RTH	Fri, Aug 14, 2015	77.78	78.28	77.76	78.26
1064	NASDAQ	RTH	Thu, Aug 13, 2015	77.78	78.33	77.70	77.86
1063	NASDAQ	RTH	Wed, Aug 12, 2015	77.31	77.89	76.56	77.81
1062	NASDAQ	RTH	Tue, Aug 11, 2015	77.45	78.16	77.45	77.88
1061	NASDAQ	RTH	Mon, Aug 10, 2015	77.88	78.21	77.83	77.86
1060	NASDAQ	RTH	Fri, Aug 7, 2015	77.87	77.87	76.97	77.40
1059	NASDAQ	RTH	Thu, Aug 6, 2015	79.16	79.20	77.79	77.95
1058	NASDAQ	RTH	Wed, Aug 5, 2015	78.87	79.25	78.87	79.15
1057	NASDAQ	RTH	Tue, Aug 4, 2015	78.39	78.65	78.14	78.44
1056	NASDAQ	RTH	Mon, Aug 3, 2015	78.82	78.88	78.23	78.57
1055	NASDAQ	RTH	Fri, Jul 31, 2015	78.75	79.01	78.54	78.82
1054	NASDAQ	RTH	Thu, Jul 30, 2015	78.34	78.67	78.01	78.61
1053	NASDAQ	RTH	Wed, Jul 29, 2015	78.33	78.91	78.33	78.79
1052	NASDAQ	RTH	Tue, Jul 28, 2015	78.06	78.24	77.46	78.17
1051	NASDAQ	RTH	Mon, Jul 27, 2015	77.66	78.11	77.55	77.70
1050	NASDAQ	RTH	Fri, Jul 24, 2015	79.20	79.50	78.00	78.17
1049	NASDAQ	RTH	Thu, Jul 23, 2015	78.63	78.63	77.68	77.78
1048	NASDAQ	RTH	Wed, Jul 22, 2015	78.04	78.70	78.04	78.55
1047	NASDAQ	RTH	Tue, Jul 21, 2015	78.37	78.42	77.83	78.09
1046	NASDAQ	RTH	Mon, Jul 20, 2015	78.43	78.59	78.16	78.42
1045	NASDAQ	RTH	Fri, Jul 17, 2015	78.45	78.45	78.22	78.32
1044	NASDAQ	RTH	Thu, Jul 16, 2015	78.25	78.56	77.95	78.56
1043	NASDAQ	RTH	Wed, Jul 15, 2015	77.75	78.09	77.52	77.90
1042	NASDAQ	RTH	Tue, Jul 14, 2015	77.64	77.89	77.46	77.80
1041	NASDAQ	RTH	Mon, Jul 13, 2015	77.03	77.62	76.91	77.59
1040	NASDAQ	RTH	Fri, Jul 10, 2015	76.35	76.85	76.35	76.65
1039	NASDAQ	RTH	Thu, Jul 9, 2015	76.02	76.98	75.59	75.63
1038	NASDAQ	RTH	Wed, Jul 8, 2015	75.72	75.91	75.23	75.27
1037	NASDAQ	RTH	Tue, Jul 7, 2015	75.38	76.29	74.81	76.23
1036	NASDAQ	RTH	Mon, Jul 6, 2015	74.66	75.51	74.47	75.21
1035	NASDAQ	RTH	Thu, Jul 2, 2015	75.46	75.56	75.04	75.20
1034	NASDAQ	RTH	Wed, Jul 1, 2015	75.25	75.43	74.98	75.43
1033	NASDAQ	RTH	Tue, Jun 30, 2015	75.20	75.20	74.51	74.68
1032	NASDAQ	RTH	Mon, Jun 29, 2015	75.57	75.87	74.62	74.67
1031	NASDAQ	RTH	Fri, Jun 26, 2015	76.23	76.49	76.06	76.18
1030	NASDAQ	RTH	Thu, Jun 25, 2015	76.44	76.50	76.06	76.06
1029	NASDAQ	RTH	Wed, Jun 24, 2015	76.78	76.97	76.34	76.34
1028	NASDAQ	RTH	Tue, Jun 23, 2015	76.81	77.00	76.80	76.98
1027	NASDAQ	RTH	Mon, Jun 22, 2015	77.01	77.07	76.68	76.73
1026	NASDAQ	RTH	Fri, Jun 19, 2015	76.72	76.96	76.56	76.61
1025	NASDAQ	RTH	Thu, Jun 18, 2015	75.91	76.82	75.91	76.61
1024	NASDAQ	RTH	Wed, Jun 17, 2015	75.64	75.88	75.28	75.66
1023	NASDAQ	RTH	Tue, Jun 16, 2015	74.95	75.41	74.95	75.37
1022	NASDAQ	RTH	Mon, Jun 15, 2015	75.01	75.12	74.68	74.94
1021	NASDAQ	RTH	Fri, Jun 12, 2015	75.39	75.47	75.19	75.25
1020	NASDAQ	RTH	Thu, Jun 11, 2015	75.48	75.92	75.48	75.57
1019	NASDAQ	RTH	Wed, Jun 10, 2015	74.89	75.38	74.71	75.31
1018	NASDAQ	RTH	Tue, Jun 9, 2015	74.58	74.70	74.25	74.56
1017	NASDAQ	RTH	Mon, Jun 8, 2015	74.96	74.98	74.54	74.54
1016	NASDAQ	RTH	Fri, Jun 5, 2015	75.57	75.60	74.96	74.99
1015	NASDAQ	RTH	Thu, Jun 4, 2015	76.02	76.23	75.51	75.61
1014	NASDAQ	RTH	Wed, Jun 3, 2015	75.99	76.59	75.68	76.59
1013	NASDAQ	RTH	Tue, Jun 2, 2015	75.59	76.05	75.35	75.73
1012	NASDAQ	RTH	Mon, Jun 1, 2015	75.63	75.94	75.26	75.63
1011	NASDAQ	RTH	Fri, May 29, 2015	75.98	76.02	75.49	75.59
1010	NASDAQ	RTH	Thu, May 28, 2015	76.10	76.21	75.94	76.03
1009	NASDAQ	RTH	Wed, May 27, 2015	75.77	76.34	75.68	76.23
1008	NASDAQ	RTH	Tue, May 26, 2015	76.18	76.37	75.51	75.64
1007	NASDAQ	RTH	Fri, May 22, 2015	76.57	76.57	76.25	76.31
1006	NASDAQ	RTH	Thu, May 21, 2015	76.10	76.85	76.06	76.51
1005	NASDAQ	RTH	Wed, May 20, 2015	76.44	76.44	76.04	76.10
1004	NASDAQ	RTH	Tue, May 19, 2015	77.19	77.26	76.50	76.55
1003	NASDAQ	RTH	Mon, May 18, 2015	76.71	77.09	76.56	76.98
1002	NASDAQ	RTH	Fri, May 15, 2015	76.04	76.67	76.04	76.67
1001	NASDAQ	RTH	Thu, May 14, 2015	75.99	76.16	75.52	76.08
1000	NASDAQ	RTH	Wed, May 13, 2015	76.43	76.57	75.80	75.93
999	NASDAQ	RTH	Tue, May 12, 2015	76.10	76.60	75.89	76.37
998	NASDAQ	RTH	Mon, May 11, 2015	76.65	76.94	76.42	76.44
997	NASDAQ	RTH	Fri, May 8, 2015	76.33	77.00	76.33	76.69
996	NASDAQ	RTH	Thu, May 7, 2015	75.04	75.96	75.04	75.70
995	NASDAQ	RTH	Wed, May 6, 2015	75.34	75.38	74.86	75.26
994	NASDAQ	RTH	Tue, May 5, 2015	75.84	75.94	75.12	75.14
993	NASDAQ	RTH	Mon, May 4, 2015	76.03	76.34	75.93	76.03
992	NASDAQ	RTH	Fri, May 1, 2015	75.14	75.85	75.13	75.83
991	NASDAQ	RTH	Thu, Apr 30, 2015	75.63	75.90	74.64	74.91
990	NASDAQ	RTH	Wed, Apr 29, 2015	76.36	76.39	75.38	75.60
989	NASDAQ	RTH	Tue, Apr 28, 2015	76.84	76.98	76.25	76.64
988	NASDAQ	RTH	Mon, Apr 27, 2015	78.03	78.03	76.89	76.94
987	NASDAQ	RTH	Fri, Apr 24, 2015	77.54	78.09	77.54	77.90
986	NASDAQ	RTH	Thu, Apr 23, 2015	76.45	76.95	76.39	76.78
985	NASDAQ	RTH	Wed, Apr 22, 2015	76.66	76.66	76.11	76.47
984	NASDAQ	RTH	Tue, Apr 21, 2015	76.49	76.72	76.38	76.52
983	NASDAQ	RTH	Mon, Apr 20, 2015	75.94	76.38	75.94	76.22
982	NASDAQ	RTH	Fri, Apr 17, 2015	76.46	76.46	75.28	75.54
981	NASDAQ	RTH	Thu, Apr 16, 2015	76.98	77.12	76.73	76.79
980	NASDAQ	RTH	Wed, Apr 15, 2015	77.62	77.83	77.01	77.01
979	NASDAQ	RTH	Tue, Apr 14, 2015	77.59	77.59	76.96	77.45
978	NASDAQ	RTH	Mon, Apr 13, 2015	78.03	78.22	77.56	77.59
977	NASDAQ	RTH	Fri, Apr 10, 2015	77.97	78.08	77.72	78.06
976	NASDAQ	RTH	Thu, Apr 9, 2015	77.91	78.18	77.37	77.85
975	NASDAQ	RTH	Wed, Apr 8, 2015	77.38	77.91	77.38	77.91
974	NASDAQ	RTH	Tue, Apr 7, 2015	77.91	78.13	77.29	77.30
973	NASDAQ	RTH	Mon, Apr 6, 2015	77.05	78.05	76.90	77.85
972	NASDAQ	RTH	Thu, Apr 2, 2015	77.07	77.54	76.81	77.39
971	NASDAQ	RTH	Wed, Apr 1, 2015	77.43	77.43	76.46	76.76
970	NASDAQ	RTH	Tue, Mar 31, 2015	77.59	78.23	77.47	77.48
969	NASDAQ	RTH	Mon, Mar 30, 2015	77.35	77.95	77.20	77.84
968	NASDAQ	RTH	Fri, Mar 27, 2015	76.47	77.10	76.47	76.94
967	NASDAQ	RTH	Thu, Mar 26, 2015	76.58	76.89	76.08	76.47
966	NASDAQ	RTH	Wed, Mar 25, 2015	78.29	78.35	76.96	77.02
965	NASDAQ	RTH	Tue, Mar 24, 2015	78.18	78.59	78.00	78.13
964	NASDAQ	RTH	Mon, Mar 23, 2015	78.19	78.75	78.19	78.19
963	NASDAQ	RTH	Fri, Mar 20, 2015	77.69	78.45	77.63	78.25
962	NASDAQ	RTH	Thu, Mar 19, 2015	77.49	77.56	77.22	77.41
961	NASDAQ	RTH	Wed, Mar 18, 2015	77.10	77.80	76.31	77.57
960	NASDAQ	RTH	Tue, Mar 17, 2015	77.47	77.47	77.12	77.27
959	NASDAQ	RTH	Mon, Mar 16, 2015	76.84	77.71	76.84	77.71
958	NASDAQ	RTH	Fri, Mar 13, 2015	76.85	77.04	76.17	76.59
957	NASDAQ	RTH	Thu, Mar 12, 2015	75.76	76.94	75.76	76.88
956	NASDAQ	RTH	Wed, Mar 11, 2015	75.77	75.87	75.46	75.51
955	NASDAQ	RTH	Tue, Mar 10, 2015	76.07	76.07	75.59	75.69
954	NASDAQ	RTH	Mon, Mar 9, 2015	76.18	76.62	76.08	76.56
953	NASDAQ	RTH	Fri, Mar 6, 2015	76.70	76.72	75.91	76.05
952	NASDAQ	RTH	Thu, Mar 5, 2015	76.77	77.05	76.68	76.98
951	NASDAQ	RTH	Wed, Mar 4, 2015	76.41	76.52	76.00	76.34
950	NASDAQ	RTH	Tue, Mar 3, 2015	76.84	76.89	76.18	76.65
949	NASDAQ	RTH	Mon, Mar 2, 2015	76.58	77.05	76.58	76.99
948	NASDAQ	RTH	Fri, Feb 27, 2015	76.39	76.85	76.39	76.55
947	NASDAQ	RTH	Thu, Feb 26, 2015	76.39	76.50	76.15	76.35
946	NASDAQ	RTH	Wed, Feb 25, 2015	76.38	76.70	76.15	76.44
945	NASDAQ	RTH	Tue, Feb 24, 2015	76.47	76.47	76.00	76.31
944	NASDAQ	RTH	Mon, Feb 23, 2015	75.95	76.19	75.84	76.10
943	NASDAQ	RTH	Fri, Feb 20, 2015	75.01	75.87	74.90	75.85
942	NASDAQ	RTH	Thu, Feb 19, 2015	75.59	75.71	75.11	75.18
941	NASDAQ	RTH	Wed, Feb 18, 2015	75.56	75.77	75.42	75.77
940	NASDAQ	RTH	Tue, Feb 17, 2015	75.63	75.73	75.12	75.66
939	NASDAQ	RTH	Fri, Feb 13, 2015	75.79	75.88	75.49	75.72
938	NASDAQ	RTH	Thu, Feb 12, 2015	75.42	75.76	75.20	75.72
937	NASDAQ	RTH	Wed, Feb 11, 2015	74.95	75.39	74.95	75.25
936	NASDAQ	RTH	Tue, Feb 10, 2015	74.64	75.12	74.43	75.07
935	NASDAQ	RTH	Mon, Feb 9, 2015	74.68	74.74	74.08	74.21
934	NASDAQ	RTH	Fri, Feb 6, 2015	74.77	75.26	74.61	74.88
933	NASDAQ	RTH	Thu, Feb 5, 2015	74.30	74.65	74.20	74.58
932	NASDAQ	RTH	Wed, Feb 4, 2015	73.62	74.49	73.29	74.06
931	NASDAQ	RTH	Tue, Feb 3, 2015	73.08	73.85	72.84	73.85
930	NASDAQ	RTH	Mon, Feb 2, 2015	71.96	72.63	70.97	72.62
929	NASDAQ	RTH	Fri, Jan 30, 2015	72.85	73.10	72.00	72.05
928	NASDAQ	RTH	Thu, Jan 29, 2015	72.18	72.68	71.64	72.66
927	NASDAQ	RTH	Wed, Jan 28, 2015	72.91	73.22	71.87	71.99
926	NASDAQ	RTH	Tue, Jan 27, 2015	72.31	72.83	72.09	72.52
925	NASDAQ	RTH	Mon, Jan 26, 2015	72.91	72.99	72.39	72.98
924	NASDAQ	RTH	Fri, Jan 23, 2015	72.47	72.98	72.45	72.61
923	NASDAQ	RTH	Thu, Jan 22, 2015	71.36	72.55	71.34	72.53
922	NASDAQ	RTH	Wed, Jan 21, 2015	70.69	71.24	70.41	71.05
921	NASDAQ	RTH	Tue, Jan 20, 2015	71.27	71.48	70.06	70.59
920	NASDAQ	RTH	Fri, Jan 16, 2015	70.00	71.03	69.72	70.97
919	NASDAQ	RTH	Thu, Jan 15, 2015	71.09	71.17	70.11	70.14
918	NASDAQ	RTH	Wed, Jan 14, 2015	70.41	71.09	70.06	70.85
917	NASDAQ	RTH	Tue, Jan 13, 2015	72.35	72.75	71.14	71.57
916	NASDAQ	RTH	Mon, Jan 12, 2015	72.15	72.35	71.68	71.84
915	NASDAQ	RTH	Fri, Jan 9, 2015	72.85	72.85	71.99	72.05
914	NASDAQ	RTH	Thu, Jan 8, 2015	72.79	73.04	72.60	73.04
913	NASDAQ	RTH	Wed, Jan 7, 2015	70.99	72.13	70.88	72.13
912	NASDAQ	RTH	Tue, Jan 6, 2015	70.68	70.99	69.81	70.32
911	NASDAQ	RTH	Mon, Jan 5, 2015	70.99	71.05	70.34	70.46
910	NASDAQ	RTH	Fri, Jan 2, 2015	72.00	72.21	70.86	71.35
909	NASDAQ	RTH	Wed, Dec 31, 2014	72.08	72.54	71.65	71.65
908	NASDAQ	RTH	Tue, Dec 30, 2014	71.89	72.15	71.82	71.95
907	NASDAQ	RTH	Mon, Dec 29, 2014	71.60	72.07	71.39	71.99
906	NASDAQ	RTH	Fri, Dec 26, 2014	71.79	71.83	71.58	71.66
905	NASDAQ	RTH	Wed, Dec 24, 2014	71.76	71.80	71.44	71.44
904	NASDAQ	RTH	Tue, Dec 23, 2014	71.57	71.77	71.37	71.60
903	NASDAQ	RTH	Mon, Dec 22, 2014	70.58	71.27	70.58	71.25
902	NASDAQ	RTH	Fri, Dec 19, 2014	71.10	71.10	70.60	70.70
901	NASDAQ	RTH	Thu, Dec 18, 2014	70.52	70.95	70.07	70.95
900	NASDAQ	RTH	Wed, Dec 17, 2014	68.89	69.94	68.80	69.81
899	NASDAQ	RTH	Tue, Dec 16, 2014	69.50	70.18	68.72	68.72
898	NASDAQ	RTH	Mon, Dec 15, 2014	69.84	70.21	69.10	69.70
897	NASDAQ	RTH	Fri, Dec 12, 2014	69.42	70.17	69.42	69.50
896	NASDAQ	RTH	Thu, Dec 11, 2014	69.12	70.24	69.12	69.72
895	NASDAQ	RTH	Wed, Dec 10, 2014	69.44	69.73	68.69	68.71
894	NASDAQ	RTH	Tue, Dec 9, 2014	68.86	69.48	68.22	69.48
893	NASDAQ	RTH	Mon, Dec 8, 2014	69.27	69.79	69.18	69.37
892	NASDAQ	RTH	Fri, Dec 5, 2014	69.65	69.65	69.19	69.37
891	NASDAQ	RTH	Thu, Dec 4, 2014	69.20	69.46	68.93	69.46
890	NASDAQ	RTH	Wed, Dec 3, 2014	69.40	69.50	69.12	69.26
889	NASDAQ	RTH	Tue, Dec 2, 2014	69.69	69.69	69.20	69.41
888	NASDAQ	RTH	Mon, Dec 1, 2014	69.94	69.99	69.22	69.35
887	NASDAQ	RTH	Fri, Nov 28, 2014	69.51	70.47	69.49	70.12
886	NASDAQ	RTH	Wed, Nov 26, 2014	69.00	69.14	68.87	69.13
885	NASDAQ	RTH	Tue, Nov 25, 2014	69.42	69.42	68.87	68.96
884	NASDAQ	RTH	Mon, Nov 24, 2014	69.00	69.29	68.92	69.21
883	NASDAQ	RTH	Fri, Nov 21, 2014	69.14	69.14	68.59	68.70
882	NASDAQ	RTH	Thu, Nov 20, 2014	68.07	68.51	68.00	68.37
881	NASDAQ	RTH	Wed, Nov 19, 2014	67.69	68.18	67.69	68.14
880	NASDAQ	RTH	Tue, Nov 18, 2014	67.24	67.56	67.12	67.49
879	NASDAQ	RTH	Mon, Nov 17, 2014	67.27	67.51	67.20	67.34
878	NASDAQ	RTH	Fri, Nov 14, 2014	67.45	67.45	67.08	67.34
877	NASDAQ	RTH	Thu, Nov 13, 2014	67.16	67.29	67.05	67.22
876	NASDAQ	RTH	Wed, Nov 12, 2014	66.24	66.81	66.24	66.71
875	NASDAQ	RTH	Tue, Nov 11, 2014	66.27	66.50	66.21	66.35
874	NASDAQ	RTH	Mon, Nov 10, 2014	65.85	66.28	65.67	66.28
873	NASDAQ	RTH	Fri, Nov 7, 2014	65.40	65.90	65.35	65.74
872	NASDAQ	RTH	Thu, Nov 6, 2014	64.79	65.48	64.79	65.46
871	NASDAQ	RTH	Wed, Nov 5, 2014	64.95	65.12	64.51	64.65
870	NASDAQ	RTH	Tue, Nov 4, 2014	64.41	64.62	64.20	64.54
869	NASDAQ	RTH	Mon, Nov 3, 2014	64.39	64.50	64.20	64.44
868	NASDAQ	RTH	Fri, Oct 31, 2014	64.72	64.76	64.25	64.36
867	NASDAQ	RTH	Thu, Oct 30, 2014	63.13	64.12	63.13	64.00
866	NASDAQ	RTH	Wed, Oct 29, 2014	63.51	63.66	63.06	63.35
865	NASDAQ	RTH	Tue, Oct 28, 2014	63.40	63.50	63.20	63.50
864	NASDAQ	RTH	Mon, Oct 27, 2014	62.87	63.43	62.87	63.40
863	NASDAQ	RTH	Fri, Oct 24, 2014	63.13	63.13	62.52	63.05
862	NASDAQ	RTH	Thu, Oct 23, 2014	63.26	63.70	63.26	63.36
861	NASDAQ	RTH	Wed, Oct 22, 2014	63.08	63.53	62.79	62.80
860	NASDAQ	RTH	Tue, Oct 21, 2014	62.23	63.05	62.05	63.02
859	NASDAQ	RTH	Mon, Oct 20, 2014	60.99	61.85	60.98	61.82
858	NASDAQ	RTH	Fri, Oct 17, 2014	60.90	61.11	60.57	60.88
857	NASDAQ	RTH	Thu, Oct 16, 2014	59.74	60.79	59.74	60.38
856	NASDAQ	RTH	Wed, Oct 15, 2014	61.19	61.20	59.83	60.70
855	NASDAQ	RTH	Tue, Oct 14, 2014	61.46	61.87	61.32	61.57
854	NASDAQ	RTH	Mon, Oct 13, 2014	62.41	62.41	61.23	61.27
853	NASDAQ	RTH	Fri, Oct 10, 2014	62.82	63.09	62.45	62.45
852	NASDAQ	RTH	Thu, Oct 9, 2014	63.03	63.23	62.36	62.46
851	NASDAQ	RTH	Wed, Oct 8, 2014	62.49	63.31	62.18	63.27
850	NASDAQ	RTH	Tue, Oct 7, 2014	62.56	62.67	62.09	62.12
849	NASDAQ	RTH	Mon, Oct 6, 2014	63.38	63.44	62.75	62.79
848	NASDAQ	RTH	Fri, Oct 3, 2014	62.61	63.22	62.57	63.14
847	NASDAQ	RTH	Thu, Oct 2, 2014	61.68	62.29	61.43	62.26
846	NASDAQ	RTH	Wed, Oct 1, 2014	62.03	62.18	61.68	61.77
845	NASDAQ	RTH	Tue, Sep 30, 2014	62.44	62.48	62.24	62.38
844	NASDAQ	RTH	Mon, Sep 29, 2014	62.30	62.61	62.28	62.53
843	NASDAQ	RTH	Fri, Sep 26, 2014	62.54	62.70	62.31	62.63
842	NASDAQ	RTH	Thu, Sep 25, 2014	63.18	63.18	62.46	62.47
841	NASDAQ	RTH	Wed, Sep 24, 2014	62.49	63.35	62.49	63.35
840	NASDAQ	RTH	Tue, Sep 23, 2014	62.52	62.52	62.30	62.31
839	NASDAQ	RTH	Mon, Sep 22, 2014	63.17	63.17	62.45	62.57
838	NASDAQ	RTH	Fri, Sep 19, 2014	63.41	63.60	63.26	63.41
837	NASDAQ	RTH	Thu, Sep 18, 2014	63.35	63.35	63.20	63.27
836	NASDAQ	RTH	Wed, Sep 17, 2014	63.20	63.34	63.08	63.17
835	NASDAQ	RTH	Tue, Sep 16, 2014	62.30	63.31	62.30	63.18
834	NASDAQ	RTH	Mon, Sep 15, 2014	62.59	62.59	62.41	62.50
833	NASDAQ	RTH	Fri, Sep 12, 2014	62.76	62.76	62.48	62.65
832	NASDAQ	RTH	Thu, Sep 11, 2014	62.54	62.83	62.54	62.83
831	NASDAQ	RTH	Wed, Sep 10, 2014	62.78	62.87	62.58	62.81
830	NASDAQ	RTH	Tue, Sep 9, 2014	63.11	63.11	62.62	62.63
829	NASDAQ	RTH	Mon, Sep 8, 2014	63.62	63.62	63.06	63.24
828	NASDAQ	RTH	Fri, Sep 5, 2014	62.89	63.72	62.85	63.72
827	NASDAQ	RTH	Thu, Sep 4, 2014	63.04	63.37	63.04	63.26
826	NASDAQ	RTH	Wed, Sep 3, 2014	62.86	62.86	62.60	62.63
825	NASDAQ	RTH	Tue, Sep 2, 2014	62.77	62.77	62.50	62.65
824	NASDAQ	RTH	Fri, Aug 29, 2014	62.45	62.63	62.41	62.52
823	NASDAQ	RTH	Thu, Aug 28, 2014	62.26	62.57	62.11	62.51
822	NASDAQ	RTH	Wed, Aug 27, 2014	62.47	62.50	62.36	62.50
821	NASDAQ	RTH	Tue, Aug 26, 2014	62.20	62.46	62.20	62.38
820	NASDAQ	RTH	Mon, Aug 25, 2014	62.22	62.33	62.20	62.22
819	NASDAQ	RTH	Fri, Aug 22, 2014	62.19	62.19	61.94	62.09
818	NASDAQ	RTH	Thu, Aug 21, 2014	61.86	62.05	61.86	61.87
817	NASDAQ	RTH	Wed, Aug 20, 2014	61.42	61.93	61.42	61.87
816	NASDAQ	RTH	Tue, Aug 19, 2014	61.07	61.61	61.07	61.48
815	NASDAQ	RTH	Mon, Aug 18, 2014	60.34	60.62	60.34	60.56
814	NASDAQ	RTH	Fri, Aug 15, 2014	60.45	60.50	59.77	59.98
813	NASDAQ	RTH	Thu, Aug 14, 2014	59.97	60.34	59.97	60.34
812	NASDAQ	RTH	Wed, Aug 13, 2014	59.82	59.97	59.65	59.75
811	NASDAQ	RTH	Tue, Aug 12, 2014	59.85	59.92	59.66	59.80
810	NASDAQ	RTH	Mon, Aug 11, 2014	59.87	59.95	59.79	59.86
809	NASDAQ	RTH	Fri, Aug 8, 2014	58.89	59.69	58.89	59.65
808	NASDAQ	RTH	Thu, Aug 7, 2014	59.05	59.05	58.46	58.62
807	NASDAQ	RTH	Wed, Aug 6, 2014	58.28	59.11	58.28	58.90
806	NASDAQ	RTH	Tue, Aug 5, 2014	59.22	59.46	58.74	59.00
805	NASDAQ	RTH	Mon, Aug 4, 2014	59.05	59.49	59.02	59.49
804	NASDAQ	RTH	Fri, Aug 1, 2014	58.92	59.17	58.77	58.99
803	NASDAQ	RTH	Thu, Jul 31, 2014	59.54	59.66	59.07	59.07
802	NASDAQ	RTH	Wed, Jul 30, 2014	59.78	60.05	59.68	60.00
801	NASDAQ	RTH	Tue, Jul 29, 2014	59.77	59.99	59.65	59.67
800	NASDAQ	RTH	Mon, Jul 28, 2014	59.75	59.75	59.36	59.56
799	NASDAQ	RTH	Fri, Jul 25, 2014	59.84	59.91	59.67	59.80
798	NASDAQ	RTH	Thu, Jul 24, 2014	60.69	60.77	60.65	60.68
797	NASDAQ	RTH	Wed, Jul 23, 2014	60.26	60.34	60.07	60.34
796	NASDAQ	RTH	Tue, Jul 22, 2014	59.92	60.14	59.92	60.13
795	NASDAQ	RTH	Mon, Jul 21, 2014	60.12	60.12	59.66	59.83
794	NASDAQ	RTH	Fri, Jul 18, 2014	59.62	60.13	59.56	60.10
793	NASDAQ	RTH	Thu, Jul 17, 2014	59.77	59.86	59.38	59.46
792	NASDAQ	RTH	Wed, Jul 16, 2014	60.22	60.22	59.80	59.87
791	NASDAQ	RTH	Tue, Jul 15, 2014	60.10	60.13	59.80	60.01
790	NASDAQ	RTH	Mon, Jul 14, 2014	60.17	60.22	59.94	60.00
789	NASDAQ	RTH	Fri, Jul 11, 2014	59.65	59.92	59.63	59.92
788	NASDAQ	RTH	Thu, Jul 10, 2014	59.44	59.77	59.44	59.70
787	NASDAQ	RTH	Wed, Jul 9, 2014	59.94	60.12	59.93	60.10
786	NASDAQ	RTH	Tue, Jul 8, 2014	59.70	59.78	59.59	59.74
785	NASDAQ	RTH	Mon, Jul 7, 2014	60.13	60.21	60.03	60.12
784	NASDAQ	RTH	Thu, Jul 3, 2014	60.11	60.34	60.11	60.31
783	NASDAQ	RTH	Wed, Jul 2, 2014	59.72	60.04	59.72	59.89
782	NASDAQ	RTH	Tue, Jul 1, 2014	59.49	59.85	59.46	59.82
781	NASDAQ	RTH	Mon, Jun 30, 2014	59.36	59.55	59.29	59.29
780	NASDAQ	RTH	Fri, Jun 27, 2014	59.34	59.47	59.23	59.47
779	NASDAQ	RTH	Thu, Jun 26, 2014	59.08	59.38	59.07	59.35
778	NASDAQ	RTH	Wed, Jun 25, 2014	59.36	59.56	59.36	59.54
777	NASDAQ	RTH	Tue, Jun 24, 2014	59.34	59.81	59.34	59.47
776	NASDAQ	RTH	Mon, Jun 23, 2014	59.57	59.67	59.56	59.67
775	NASDAQ	RTH	Fri, Jun 20, 2014	59.83	59.83	59.45	59.54
774	NASDAQ	RTH	Thu, Jun 19, 2014	60.13	60.21	59.67	59.77
773	NASDAQ	RTH	Wed, Jun 18, 2014	59.42	59.91	59.38	59.88
772	NASDAQ	RTH	Tue, Jun 17, 2014	59.03	59.37	59.03	59.25
771	NASDAQ	RTH	Mon, Jun 16, 2014	58.83	59.09	58.83	59.08
770	NASDAQ	RTH	Fri, Jun 13, 2014	58.95	59.00	58.82	58.93
769	NASDAQ	RTH	Thu, Jun 12, 2014	59.73	59.78	58.93	59.00
768	NASDAQ	RTH	Wed, Jun 11, 2014	60.05	60.05	59.79	59.85
767	NASDAQ	RTH	Tue, Jun 10, 2014	60.18	60.20	60.08	60.10
766	NASDAQ	RTH	Mon, Jun 9, 2014	60.66	60.66	60.22	60.29
765	NASDAQ	RTH	Fri, Jun 6, 2014	60.27	60.51	60.27	60.29
764	NASDAQ	RTH	Thu, Jun 5, 2014	59.47	60.12	59.45	59.93
763	NASDAQ	RTH	Wed, Jun 4, 2014	59.19	59.56	58.98	59.53
762	NASDAQ	RTH	Tue, Jun 3, 2014	59.01	59.17	59.01	59.16
761	NASDAQ	RTH	Mon, Jun 2, 2014	59.32	59.32	59.05	59.14
760	NASDAQ	RTH	Fri, May 30, 2014	58.86	59.20	58.84	59.20
759	NASDAQ	RTH	Thu, May 29, 2014	58.59	58.85	58.56	58.81
758	NASDAQ	RTH	Wed, May 28, 2014	58.42	58.53	58.35	58.37
757	NASDAQ	RTH	Tue, May 27, 2014	58.68	58.68	58.50	58.58
756	NASDAQ	RTH	Fri, May 23, 2014	58.40	58.57	58.21	58.54
755	NASDAQ	RTH	Thu, May 22, 2014	58.21	58.40	58.19	58.24
754	NASDAQ	RTH	Wed, May 21, 2014	57.83	58.05	57.75	58.05
753	NASDAQ	RTH	Tue, May 20, 2014	58.05	58.05	57.54	57.65
752	NASDAQ	RTH	Mon, May 19, 2014	58.03	58.36	58.03	58.35
751	NASDAQ	RTH	Fri, May 16, 2014	57.91	58.25	57.67	58.19
750	NASDAQ	RTH	Thu, May 15, 2014	57.85	57.85	57.38	57.72
749	NASDAQ	RTH	Wed, May 14, 2014	58.71	58.73	58.35	58.35
748	NASDAQ	RTH	Tue, May 13, 2014	58.90	58.92	58.80	58.81
747	NASDAQ	RTH	Mon, May 12, 2014	58.17	58.83	58.17	58.83
746	NASDAQ	RTH	Fri, May 9, 2014	57.63	58.13	57.50	58.10
745	NASDAQ	RTH	Thu, May 8, 2014	57.27	57.98	57.27	57.54
744	NASDAQ	RTH	Wed, May 7, 2014	57.47	57.47	56.96	57.36
743	NASDAQ	RTH	Tue, May 6, 2014	58.27	58.27	57.68	57.68
742	NASDAQ	RTH	Mon, May 5, 2014	58.34	58.75	58.25	58.59
741	NASDAQ	RTH	Fri, May 2, 2014	58.75	59.03	58.61	58.70
740	NASDAQ	RTH	Thu, May 1, 2014	58.58	58.77	58.52	58.73
739	NASDAQ	RTH	Wed, Apr 30, 2014	58.53	58.67	58.37	58.66
738	NASDAQ	RTH	Tue, Apr 29, 2014	58.55	58.61	58.47	58.59
737	NASDAQ	RTH	Mon, Apr 28, 2014	58.43	58.85	58.09	58.60
736	NASDAQ	RTH	Fri, Apr 25, 2014	58.44	58.50	58.18	58.26
735	NASDAQ	RTH	Thu, Apr 24, 2014	58.86	59.14	58.72	59.07
734	NASDAQ	RTH	Wed, Apr 23, 2014	58.91	58.93	58.71	58.72
733	NASDAQ	RTH	Tue, Apr 22, 2014	58.77	59.07	58.77	58.86
732	NASDAQ	RTH	Mon, Apr 21, 2014	58.27	58.57	58.27	58.56
731	NASDAQ	RTH	Thu, Apr 17, 2014	58.25	58.43	58.21	58.33
730	NASDAQ	RTH	Wed, Apr 16, 2014	58.23	58.33	58.11	58.33
729	NASDAQ	RTH	Tue, Apr 15, 2014	57.97	58.07	57.08	57.85
728	NASDAQ	RTH	Mon, Apr 14, 2014	57.85	57.88	57.65	57.66
727	NASDAQ	RTH	Fri, Apr 11, 2014	57.51	57.86	57.06	57.41
726	NASDAQ	RTH	Thu, Apr 10, 2014	59.30	59.30	57.93	58.03
725	NASDAQ	RTH	Wed, Apr 9, 2014	58.77	59.42	58.76	59.40
724	NASDAQ	RTH	Tue, Apr 8, 2014	58.44	58.89	58.24	58.88
723	NASDAQ	RTH	Mon, Apr 7, 2014	58.92	59.00	58.40	58.50
722	NASDAQ	RTH	Fri, Apr 4, 2014	60.18	60.18	59.31	59.33
721	NASDAQ	RTH	Thu, Apr 3, 2014	60.05	60.11	59.76	60.09
720	NASDAQ	RTH	Wed, Apr 2, 2014	59.82	60.25	59.75	60.18
719	NASDAQ	RTH	Tue, Apr 1, 2014	59.60	59.85	59.60	59.72
718	NASDAQ	RTH	Mon, Mar 31, 2014	59.41	59.57	59.35	59.39
717	NASDAQ	RTH	Fri, Mar 28, 2014	59.02	59.44	59.01	59.19
716	NASDAQ	RTH	Thu, Mar 27, 2014	59.16	59.16	58.70	58.86
715	NASDAQ	RTH	Wed, Mar 26, 2014	59.93	59.93	59.13	59.13
714	NASDAQ	RTH	Tue, Mar 25, 2014	59.90	60.04	59.50	59.63
713	NASDAQ	RTH	Mon, Mar 24, 2014	60.36	60.36	59.53	59.72
712	NASDAQ	RTH	Fri, Mar 21, 2014	60.59	60.74	60.22	60.25
711	NASDAQ	RTH	Thu, Mar 20, 2014	60.01	60.37	59.99	60.32
710	NASDAQ	RTH	Wed, Mar 19, 2014	60.68	60.68	59.90	60.20
709	NASDAQ	RTH	Tue, Mar 18, 2014	60.71	60.79	60.55	60.68
708	NASDAQ	RTH	Mon, Mar 17, 2014	60.38	60.69	60.38	60.60
707	NASDAQ	RTH	Fri, Mar 14, 2014	60.37	60.55	60.14	60.19
706	NASDAQ	RTH	Thu, Mar 13, 2014	60.88	60.94	60.04	60.12
705	NASDAQ	RTH	Wed, Mar 12, 2014	60.38	60.67	60.17	60.67
704	NASDAQ	RTH	Tue, Mar 11, 2014	60.65	60.81	60.47	60.60
703	NASDAQ	RTH	Mon, Mar 10, 2014	60.62	60.73	60.50	60.69
702	NASDAQ	RTH	Fri, Mar 7, 2014	60.55	60.77	60.55	60.71
701	NASDAQ	RTH	Thu, Mar 6, 2014	60.82	60.86	60.48	60.50
700	NASDAQ	RTH	Wed, Mar 5, 2014	60.97	60.97	60.80	60.97
699	NASDAQ	RTH	Tue, Mar 4, 2014	60.86	61.04	60.81	60.91
698	NASDAQ	RTH	Mon, Mar 3, 2014	59.88	60.43	59.57	60.28
697	NASDAQ	RTH	Fri, Feb 28, 2014	60.25	60.77	60.13	60.58
696	NASDAQ	RTH	Thu, Feb 27, 2014	60.01	60.25	59.97	60.25
695	NASDAQ	RTH	Wed, Feb 26, 2014	59.74	60.39	59.74	60.11
694	NASDAQ	RTH	Tue, Feb 25, 2014	58.89	59.45	58.85	59.35
693	NASDAQ	RTH	Mon, Feb 24, 2014	58.61	58.99	58.61	58.70
692	NASDAQ	RTH	Fri, Feb 21, 2014	58.47	58.66	58.39	58.45
691	NASDAQ	RTH	Thu, Feb 20, 2014	58.31	58.53	58.17	58.48
690	NASDAQ	RTH	Wed, Feb 19, 2014	58.25	58.59	58.24	58.31
689	NASDAQ	RTH	Tue, Feb 18, 2014	58.81	58.81	58.31	58.47
688	NASDAQ	RTH	Fri, Feb 14, 2014	58.16	58.61	58.16	58.46
687	NASDAQ	RTH	Thu, Feb 13, 2014	57.73	58.36	57.72	58.32
686	NASDAQ	RTH	Wed, Feb 12, 2014	58.29	58.57	57.98	58.14
685	NASDAQ	RTH	Tue, Feb 11, 2014	57.56	58.43	57.56	58.32
684	NASDAQ	RTH	Mon, Feb 10, 2014	57.49	57.50	57.21	57.43
683	NASDAQ	RTH	Fri, Feb 7, 2014	57.20	57.52	56.96	57.49
682	NASDAQ	RTH	Thu, Feb 6, 2014	56.07	57.04	56.05	56.99
681	NASDAQ	RTH	Wed, Feb 5, 2014	55.39	55.83	55.12	55.77
680	NASDAQ	RTH	Tue, Feb 4, 2014	55.75	55.84	55.42	55.55
679	NASDAQ	RTH	Mon, Feb 3, 2014	56.85	56.85	55.42	55.49
678	NASDAQ	RTH	Fri, Jan 31, 2014	56.54	57.19	56.53	56.96
677	NASDAQ	RTH	Thu, Jan 30, 2014	57.34	57.88	57.34	57.69
676	NASDAQ	RTH	Wed, Jan 29, 2014	57.82	57.82	56.96	57.03
675	NASDAQ	RTH	Tue, Jan 28, 2014	57.50	57.97	57.50	57.88
674	NASDAQ	RTH	Mon, Jan 27, 2014	57.61	57.77	57.15	57.50
673	NASDAQ	RTH	Fri, Jan 24, 2014	58.17	58.20	57.60	57.60
672	NASDAQ	RTH	Thu, Jan 23, 2014	58.23	58.42	58.15	58.31
671	NASDAQ	RTH	Wed, Jan 22, 2014	58.93	58.99	58.54	58.65
670	NASDAQ	RTH	Tue, Jan 21, 2014	59.16	59.22	58.57	58.81
669	NASDAQ	RTH	Fri, Jan 17, 2014	59.17	59.23	58.93	59.01
668	NASDAQ	RTH	Thu, Jan 16, 2014	59.30	59.45	59.18	59.29
667	NASDAQ	RTH	Wed, Jan 15, 2014	60.07	60.07	59.75	59.81
666	NASDAQ	RTH	Tue, Jan 14, 2014	59.88	59.98	59.58	59.98
665	NASDAQ	RTH	Mon, Jan 13, 2014	60.58	60.68	59.57	59.68
664	NASDAQ	RTH	Fri, Jan 10, 2014	60.75	60.80	60.43	60.75
663	NASDAQ	RTH	Thu, Jan 9, 2014	60.58	60.75	60.24	60.69
662	NASDAQ	RTH	Wed, Jan 8, 2014	60.29	60.46	60.15	60.39
661	NASDAQ	RTH	Tue, Jan 7, 2014	60.21	60.49	60.08	60.26
660	NASDAQ	RTH	Mon, Jan 6, 2014	60.59	60.60	59.93	59.98
659	NASDAQ	RTH	Fri, Jan 3, 2014	60.76	60.78	60.57	60.59
658	NASDAQ	RTH	Thu, Jan 2, 2014	60.66	60.87	60.52	60.58
657	NASDAQ	RTH	Tue, Dec 31, 2013	60.79	60.96	60.66	60.85
656	NASDAQ	RTH	Mon, Dec 30, 2013	60.61	60.69	60.57	60.68
655	NASDAQ	RTH	Fri, Dec 27, 2013	60.90	60.90	60.46	60.49
654	NASDAQ	RTH	Thu, Dec 26, 2013	60.50	60.78	60.50	60.76
653	NASDAQ	RTH	Tue, Dec 24, 2013	60.48	60.54	60.43	60.44
652	NASDAQ	RTH	Mon, Dec 23, 2013	60.87	60.87	60.23	60.48
651	NASDAQ	RTH	Fri, Dec 20, 2013	60.57	61.14	60.57	60.97
650	NASDAQ	RTH	Thu, Dec 19, 2013	60.70	60.72	60.32	60.55
649	NASDAQ	RTH	Wed, Dec 18, 2013	59.96	60.80	59.50	60.80
648	NASDAQ	RTH	Tue, Dec 17, 2013	59.82	59.99	59.72	59.74
647	NASDAQ	RTH	Mon, Dec 16, 2013	60.13	60.26	59.88	59.99
646	NASDAQ	RTH	Fri, Dec 13, 2013	59.99	60.15	59.86	59.87
645	NASDAQ	RTH	Thu, Dec 12, 2013	60.17	60.22	59.88	59.90
644	NASDAQ	RTH	Wed, Dec 11, 2013	60.45	60.66	60.25	60.27
643	NASDAQ	RTH	Tue, Dec 10, 2013	60.32	60.66	59.37	60.46
642	NASDAQ	RTH	Mon, Dec 9, 2013	60.90	61.01	60.52	60.52
641	NASDAQ	RTH	Fri, Dec 6, 2013	60.29	60.51	60.08	60.42
640	NASDAQ	RTH	Thu, Dec 5, 2013	60.11	60.24	59.79	59.84
639	NASDAQ	RTH	Wed, Dec 4, 2013	60.61	60.63	59.85	60.24
638	NASDAQ	RTH	Tue, Dec 3, 2013	60.52	60.62	60.28	60.62
637	NASDAQ	RTH	Mon, Dec 2, 2013	61.18	61.23	60.68	60.70
636	NASDAQ	RTH	Fri, Nov 29, 2013	61.34	61.36	61.00	61.07
635	NASDAQ	RTH	Wed, Nov 27, 2013	61.05	61.11	60.88	61.08
634	NASDAQ	RTH	Tue, Nov 26, 2013	60.85	61.09	60.78	60.91
633	NASDAQ	RTH	Mon, Nov 25, 2013	60.77	60.91	60.70	60.77
632	NASDAQ	RTH	Fri, Nov 22, 2013	60.95	60.95	60.16	60.56
631	NASDAQ	RTH	Thu, Nov 21, 2013	60.09	60.57	60.06	60.49
630	NASDAQ	RTH	Wed, Nov 20, 2013	60.36	60.50	59.97	60.14
629	NASDAQ	RTH	Tue, Nov 19, 2013	60.68	60.85	60.00	60.38
628	NASDAQ	RTH	Mon, Nov 18, 2013	61.14	61.24	60.47	60.61
627	NASDAQ	RTH	Fri, Nov 15, 2013	61.31	61.31	60.75	61.07
626	NASDAQ	RTH	Thu, Nov 14, 2013	60.21	60.93	60.21	60.91
625	NASDAQ	RTH	Wed, Nov 13, 2013	59.63	60.46	59.62	60.46
624	NASDAQ	RTH	Tue, Nov 12, 2013	59.63	59.63	59.42	59.57
623	NASDAQ	RTH	Mon, Nov 11, 2013	59.30	59.60	59.30	59.57
622	NASDAQ	RTH	Fri, Nov 8, 2013	58.81	59.24	58.68	59.24
621	NASDAQ	RTH	Thu, Nov 7, 2013	59.73	59.74	58.54	58.61
620	NASDAQ	RTH	Wed, Nov 6, 2013	59.85	59.85	59.44	59.71
619	NASDAQ	RTH	Tue, Nov 5, 2013	59.50	59.70	59.18	59.64
618	NASDAQ	RTH	Mon, Nov 4, 2013	59.56	59.95	59.37	59.58
617	NASDAQ	RTH	Fri, Nov 1, 2013	59.32	59.48	59.04	59.30
616	NASDAQ	RTH	Thu, Oct 31, 2013	59.17	59.35	58.94	59.21
615	NASDAQ	RTH	Wed, Oct 30, 2013	59.33	59.36	58.76	59.07
614	NASDAQ	RTH	Tue, Oct 29, 2013	59.09	59.26	58.98	59.26
613	NASDAQ	RTH	Mon, Oct 28, 2013	58.63	59.04	58.57	58.77
612	NASDAQ	RTH	Fri, Oct 25, 2013	58.69	58.72	58.49	58.71
611	NASDAQ	RTH	Thu, Oct 24, 2013	57.99	58.21	57.85	58.20
610	NASDAQ	RTH	Wed, Oct 23, 2013	57.49	57.78	57.30	57.57
609	NASDAQ	RTH	Tue, Oct 22, 2013	57.51	57.88	57.47	57.66
608	NASDAQ	RTH	Mon, Oct 21, 2013	57.37	57.37	57.03	57.23
607	NASDAQ	RTH	Fri, Oct 18, 2013	57.12	57.39	57.06	57.32
606	NASDAQ	RTH	Thu, Oct 17, 2013	56.48	57.16	56.48	57.13
605	NASDAQ	RTH	Wed, Oct 16, 2013	55.85	56.93	55.85	56.61
604	NASDAQ	RTH	Tue, Oct 15, 2013	56.03	56.19	55.73	55.73
603	NASDAQ	RTH	Mon, Oct 14, 2013	55.97	56.24	55.73	56.24
602	NASDAQ	RTH	Fri, Oct 11, 2013	55.79	56.05	55.25	56.05
601	NASDAQ	RTH	Thu, Oct 10, 2013	54.85	55.85	54.85	55.78
600	NASDAQ	RTH	Wed, Oct 9, 2013	54.60	54.97	54.42	54.81
599	NASDAQ	RTH	Tue, Oct 8, 2013	55.14	55.35	54.64	54.64
598	NASDAQ	RTH	Mon, Oct 7, 2013	55.78	55.78	55.10	55.10
597	NASDAQ	RTH	Fri, Oct 4, 2013	55.62	55.91	55.00	55.85
596	NASDAQ	RTH	Thu, Oct 3, 2013	56.10	56.10	55.35	55.57
595	NASDAQ	RTH	Wed, Oct 2, 2013	55.88	56.03	55.49	56.03
594	NASDAQ	RTH	Tue, Oct 1, 2013	55.62	55.96	55.58	55.91
593	NASDAQ	RTH	Mon, Sep 30, 2013	55.53	55.55	55.00	55.36
592	NASDAQ	RTH	Fri, Sep 27, 2013	55.79	55.79	55.40	55.60
591	NASDAQ	RTH	Thu, Sep 26, 2013	55.43	55.90	55.43	55.73
590	NASDAQ	RTH	Wed, Sep 25, 2013	55.70	55.74	55.21	55.35
589	NASDAQ	RTH	Tue, Sep 24, 2013	55.75	56.01	55.62	55.67
588	NASDAQ	RTH	Mon, Sep 23, 2013	55.69	56.01	55.60	55.86
587	NASDAQ	RTH	Fri, Sep 20, 2013	56.48	56.62	56.05	56.07
586	NASDAQ	RTH	Thu, Sep 19, 2013	56.65	56.68	56.44	56.56
585	NASDAQ	RTH	Wed, Sep 18, 2013	55.88	56.62	55.58	56.52
584	NASDAQ	RTH	Tue, Sep 17, 2013	55.27	55.90	55.27	55.83
583	NASDAQ	RTH	Mon, Sep 16, 2013	55.06	55.61	54.46	55.34
582	NASDAQ	RTH	Fri, Sep 13, 2013	54.73	55.80	54.73	54.98
581	NASDAQ	RTH	Thu, Sep 12, 2013	54.75	55.10	54.75	54.84
580	NASDAQ	RTH	Wed, Sep 11, 2013	54.58	54.78	54.50	54.77
579	NASDAQ	RTH	Tue, Sep 10, 2013	54.21	55.05	54.19	54.46
578	NASDAQ	RTH	Mon, Sep 9, 2013	53.77	54.16	53.76	54.12
577	NASDAQ	RTH	Fri, Sep 6, 2013	53.76	53.98	53.28	53.58
576	NASDAQ	RTH	Thu, Sep 5, 2013	53.83	53.99	53.72	53.73
575	NASDAQ	RTH	Wed, Sep 4, 2013	53.38	53.80	53.35	53.59
574	NASDAQ	RTH	Tue, Sep 3, 2013	53.26	53.79	53.06	53.23
573	NASDAQ	RTH	Fri, Aug 30, 2013	53.00	53.05	52.81	52.98
572	NASDAQ	RTH	Thu, Aug 29, 2013	52.64	53.31	52.64	53.08
571	NASDAQ	RTH	Wed, Aug 28, 2013	52.65	53.06	52.23	52.79
570	NASDAQ	RTH	Tue, Aug 27, 2013	53.43	53.43	52.71	52.77
569	NASDAQ	RTH	Mon, Aug 26, 2013	53.78	53.92	53.53	53.56
568	NASDAQ	RTH	Fri, Aug 23, 2013	53.72	53.82	53.36	53.70
567	NASDAQ	RTH	Thu, Aug 22, 2013	53.34	54.08	53.34	53.65
566	NASDAQ	RTH	Wed, Aug 21, 2013	53.62	53.78	53.29	53.37
565	NASDAQ	RTH	Tue, Aug 20, 2013	53.51	54.07	53.51	53.82
564	NASDAQ	RTH	Mon, Aug 19, 2013	53.50	53.89	53.34	53.36
563	NASDAQ	RTH	Fri, Aug 16, 2013	53.85	54.00	53.43	53.44
562	NASDAQ	RTH	Thu, Aug 15, 2013	54.03	54.16	53.50	53.66
561	NASDAQ	RTH	Wed, Aug 14, 2013	55.38	55.38	54.64	54.64
560	NASDAQ	RTH	Tue, Aug 13, 2013	55.25	55.30	54.82	55.28
559	NASDAQ	RTH	Mon, Aug 12, 2013	54.94	55.21	54.77	55.14
558	NASDAQ	RTH	Fri, Aug 9, 2013	55.30	55.34	54.97	55.17
557	NASDAQ	RTH	Thu, Aug 8, 2013	55.24	55.51	55.05	55.44
556	NASDAQ	RTH	Wed, Aug 7, 2013	55.51	55.54	55.04	55.08
555	NASDAQ	RTH	Tue, Aug 6, 2013	55.67	55.70	55.28	55.63
554	NASDAQ	RTH	Mon, Aug 5, 2013	55.92	56.05	55.89	56.01
553	NASDAQ	RTH	Fri, Aug 2, 2013	55.92	56.00	55.58	55.96
552	NASDAQ	RTH	Thu, Aug 1, 2013	55.37	55.99	55.37	55.92
551	NASDAQ	RTH	Wed, Jul 31, 2013	55.13	55.70	55.13	55.37
550	NASDAQ	RTH	Tue, Jul 30, 2013	55.50	55.74	55.10	55.22
549	NASDAQ	RTH	Mon, Jul 29, 2013	55.17	55.39	55.11	55.24
548	NASDAQ	RTH	Fri, Jul 26, 2013	55.11	55.40	54.76	55.40
547	NASDAQ	RTH	Thu, Jul 25, 2013	55.01	55.12	54.78	55.06
546	NASDAQ	RTH	Wed, Jul 24, 2013	55.40	55.48	54.93	55.04
545	NASDAQ	RTH	Tue, Jul 23, 2013	55.48	55.50	55.29	55.33
544	NASDAQ	RTH	Mon, Jul 22, 2013	55.32	55.43	55.26	55.40
543	NASDAQ	RTH	Fri, Jul 19, 2013	55.08	55.30	55.08	55.30
542	NASDAQ	RTH	Thu, Jul 18, 2013	55.00	55.35	55.00	55.11
541	NASDAQ	RTH	Wed, Jul 17, 2013	55.15	55.23	55.00	55.05
540	NASDAQ	RTH	Tue, Jul 16, 2013	54.97	55.18	54.86	54.94
539	NASDAQ	RTH	Mon, Jul 15, 2013	55.14	55.15	54.96	55.06
538	NASDAQ	RTH	Fri, Jul 12, 2013	54.98	55.08	54.85	55.07
537	NASDAQ	RTH	Thu, Jul 11, 2013	54.40	54.99	54.40	54.94
536	NASDAQ	RTH	Wed, Jul 10, 2013	53.97	54.29	53.90	54.16
535	NASDAQ	RTH	Tue, Jul 9, 2013	53.72	54.20	53.72	54.03
534	NASDAQ	RTH	Mon, Jul 8, 2013	53.04	53.68	53.04	53.66
533	NASDAQ	RTH	Fri, Jul 5, 2013	52.63	53.01	52.41	52.98
532	NASDAQ	RTH	Wed, Jul 3, 2013	52.54	52.63	52.23	52.63
531	NASDAQ	RTH	Tue, Jul 2, 2013	52.37	52.90	52.36	52.57
530	NASDAQ	RTH	Mon, Jul 1, 2013	52.30	52.69	52.26	52.32
529	NASDAQ	RTH	Fri, Jun 28, 2013	52.04	52.34	51.88	51.88
528	NASDAQ	RTH	Thu, Jun 27, 2013	52.42	52.44	52.08	52.09
527	NASDAQ	RTH	Wed, Jun 26, 2013	51.63	51.99	51.56	51.93
526	NASDAQ	RTH	Tue, Jun 25, 2013	51.09	51.40	50.05	51.26
525	NASDAQ	RTH	Mon, Jun 24, 2013	51.33	51.43	50.60	51.03
524	NASDAQ	RTH	Fri, Jun 21, 2013	51.37	51.64	51.03	51.38
523	NASDAQ	RTH	Thu, Jun 20, 2013	52.38	52.38	51.08	51.21
522	NASDAQ	RTH	Wed, Jun 19, 2013	53.24	53.44	52.40	52.40
521	NASDAQ	RTH	Tue, Jun 18, 2013	52.73	53.20	52.67	53.20
520	NASDAQ	RTH	Mon, Jun 17, 2013	52.48	52.93	52.40	52.71
519	NASDAQ	RTH	Fri, Jun 14, 2013	52.50	52.79	52.27	52.46
518	NASDAQ	RTH	Thu, Jun 13, 2013	51.86	52.61	51.85	52.56
517	NASDAQ	RTH	Wed, Jun 12, 2013	52.26	52.54	51.88	51.89
516	NASDAQ	RTH	Tue, Jun 11, 2013	52.47	52.62	52.08	52.22
515	NASDAQ	RTH	Mon, Jun 10, 2013	52.56	52.76	52.47	52.50
514	NASDAQ	RTH	Fri, Jun 7, 2013	52.27	52.57	52.15	52.53
513	NASDAQ	RTH	Thu, Jun 6, 2013	51.25	51.73	51.16	51.73
512	NASDAQ	RTH	Wed, Jun 5, 2013	51.92	52.02	51.29	51.30
511	NASDAQ	RTH	Tue, Jun 4, 2013	52.27	52.34	51.53	51.84
510	NASDAQ	RTH	Mon, Jun 3, 2013	51.93	52.22	51.20	52.22
509	NASDAQ	RTH	Fri, May 31, 2013	52.38	53.07	52.02	52.02
508	NASDAQ	RTH	Thu, May 30, 2013	52.83	52.83	52.47	52.47
507	NASDAQ	RTH	Wed, May 29, 2013	52.68	52.84	52.31	52.51
506	NASDAQ	RTH	Tue, May 28, 2013	52.79	53.46	52.79	53.01
505	NASDAQ	RTH	Fri, May 24, 2013	52.53	52.80	52.26	52.72
504	NASDAQ	RTH	Thu, May 23, 2013	52.51	52.70	52.29	52.57
503	NASDAQ	RTH	Wed, May 22, 2013	53.01	53.45	52.48	52.71
502	NASDAQ	RTH	Tue, May 21, 2013	53.35	53.35	52.79	53.09
501	NASDAQ	RTH	Mon, May 20, 2013	52.87	52.87	52.59	52.62
500	NASDAQ	RTH	Fri, May 17, 2013	52.36	52.82	52.36	52.82
499	NASDAQ	RTH	Thu, May 16, 2013	52.89	52.90	52.06	52.39
498	NASDAQ	RTH	Wed, May 15, 2013	52.74	53.01	52.59	52.97
497	NASDAQ	RTH	Tue, May 14, 2013	52.07	52.61	52.07	52.57
496	NASDAQ	RTH	Mon, May 13, 2013	51.98	52.13	51.82	51.98
495	NASDAQ	RTH	Fri, May 10, 2013	51.74	52.07	51.74	52.07
494	NASDAQ	RTH	Thu, May 9, 2013	51.93	52.42	51.58	51.70
493	NASDAQ	RTH	Wed, May 8, 2013	51.67	51.93	51.61	51.91
492	NASDAQ	RTH	Tue, May 7, 2013	51.22	51.55	51.08	51.50
491	NASDAQ	RTH	Mon, May 6, 2013	51.22	51.25	50.99	51.21
490	NASDAQ	RTH	Fri, May 3, 2013	51.12	51.32	51.09	51.19
489	NASDAQ	RTH	Thu, May 2, 2013	50.36	50.75	50.25	50.75
488	NASDAQ	RTH	Wed, May 1, 2013	50.53	50.65	50.27	50.30
487	NASDAQ	RTH	Tue, Apr 30, 2013	50.29	50.55	50.27	50.55
486	NASDAQ	RTH	Mon, Apr 29, 2013	50.37	50.55	50.32	50.34
485	NASDAQ	RTH	Fri, Apr 26, 2013	50.71	50.82	50.34	50.39
484	NASDAQ	RTH	Thu, Apr 25, 2013	50.51	50.90	50.50	50.76
483	NASDAQ	RTH	Wed, Apr 24, 2013	50.49	50.67	50.30	50.30
482	NASDAQ	RTH	Tue, Apr 23, 2013	50.08	50.60	49.99	50.46
481	NASDAQ	RTH	Mon, Apr 22, 2013	50.34	50.34	49.70	50.10
480	NASDAQ	RTH	Fri, Apr 19, 2013	49.63	50.08	49.63	50.01
479	NASDAQ	RTH	Thu, Apr 18, 2013	49.89	49.91	49.25	49.44
478	NASDAQ	RTH	Wed, Apr 17, 2013	50.15	50.15	49.18	49.82
477	NASDAQ	RTH	Tue, Apr 16, 2013	49.75	50.17	49.71	50.16
476	NASDAQ	RTH	Mon, Apr 15, 2013	50.59	50.62	49.69	49.73
475	NASDAQ	RTH	Fri, Apr 12, 2013	50.21	50.59	50.16	50.58
474	NASDAQ	RTH	Thu, Apr 11, 2013	49.77	50.55	49.69	50.28
473	NASDAQ	RTH	Wed, Apr 10, 2013	49.59	51.27	49.59	51.27
472	NASDAQ	RTH	Tue, Apr 9, 2013	49.49	49.69	49.34	49.54
471	NASDAQ	RTH	Mon, Apr 8, 2013	48.95	49.46	48.90	49.45
470	NASDAQ	RTH	Fri, Apr 5, 2013	48.95	49.03	47.91	48.93
469	NASDAQ	RTH	Thu, Apr 4, 2013	48.64	49.16	48.64	49.16
468	NASDAQ	RTH	Wed, Apr 3, 2013	49.00	49.07	48.45	48.45
467	NASDAQ	RTH	Tue, Apr 2, 2013	48.81	49.17	48.81	49.13
466	NASDAQ	RTH	Mon, Apr 1, 2013	48.96	49.01	48.63	48.69
465	NASDAQ	RTH	Thu, Mar 28, 2013	48.90	48.96	48.77	48.94
464	NASDAQ	RTH	Wed, Mar 27, 2013	48.78	48.96	48.50	48.92
463	NASDAQ	RTH	Tue, Mar 26, 2013	48.83	48.90	48.69	48.90
462	NASDAQ	RTH	Mon, Mar 25, 2013	48.65	48.98	48.50	48.69
461	NASDAQ	RTH	Fri, Mar 22, 2013	48.05	48.58	47.95	48.55
460	NASDAQ	RTH	Thu, Mar 21, 2013	48.09	48.43	47.92	48.04
459	NASDAQ	RTH	Wed, Mar 20, 2013	47.75	48.29	47.75	48.24
458	NASDAQ	RTH	Tue, Mar 19, 2013	46.86	47.99	46.86	47.70
457	NASDAQ	RTH	Mon, Mar 18, 2013	47.91	47.98	47.69	47.79
456	NASDAQ	RTH	Fri, Mar 15, 2013	48.16	48.16	47.78	47.78
455	NASDAQ	RTH	Thu, Mar 14, 2013	48.30	48.42	48.19	48.25
454	NASDAQ	RTH	Wed, Mar 13, 2013	48.16	48.45	48.14	48.42
453	NASDAQ	RTH	Tue, Mar 12, 2013	48.01	48.12	47.94	48.01
452	NASDAQ	RTH	Mon, Mar 11, 2013	47.81	48.46	47.69	47.97
451	NASDAQ	RTH	Fri, Mar 8, 2013	47.59	47.86	47.42	47.80
450	NASDAQ	RTH	Thu, Mar 7, 2013	47.35	47.47	47.30	47.40
449	NASDAQ	RTH	Wed, Mar 6, 2013	47.60	47.69	47.31	47.38
448	NASDAQ	RTH	Tue, Mar 5, 2013	47.70	47.70	47.40	47.56
447	NASDAQ	RTH	Mon, Mar 4, 2013	46.77	48.32	46.77	47.51
446	NASDAQ	RTH	Fri, Mar 1, 2013	46.27	46.85	46.27	46.84
445	NASDAQ	RTH	Thu, Feb 28, 2013	46.42	46.90	46.36	46.55
444	NASDAQ	RTH	Wed, Feb 27, 2013	45.89	46.59	45.87	46.50
443	NASDAQ	RTH	Tue, Feb 26, 2013	45.65	46.07	45.65	45.91
442	NASDAQ	RTH	Mon, Feb 25, 2013	46.35	46.50	45.48	45.52
441	NASDAQ	RTH	Fri, Feb 22, 2013	46.12	46.21	45.97	46.18
440	NASDAQ	RTH	Thu, Feb 21, 2013	46.09	46.37	45.92	46.03
439	NASDAQ	RTH	Wed, Feb 20, 2013	46.52	46.67	45.99	46.12
438	NASDAQ	RTH	Tue, Feb 19, 2013	46.27	46.61	46.27	46.58
437	NASDAQ	RTH	Fri, Feb 15, 2013	46.38	46.53	45.86	46.18
436	NASDAQ	RTH	Thu, Feb 14, 2013	46.68	46.68	46.35	46.47
435	NASDAQ	RTH	Wed, Feb 13, 2013	46.74	46.88	46.48	46.63
434	NASDAQ	RTH	Tue, Feb 12, 2013	46.47	46.63	46.44	46.51
433	NASDAQ	RTH	Mon, Feb 11, 2013	46.56	46.96	46.32	46.42
432	NASDAQ	RTH	Fri, Feb 8, 2013	46.35	46.56	46.35	46.52
431	NASDAQ	RTH	Thu, Feb 7, 2013	46.42	46.44	45.99	46.28
430	NASDAQ	RTH	Wed, Feb 6, 2013	46.08	46.41	46.08	46.31
429	NASDAQ	RTH	Tue, Feb 5, 2013	45.85	46.56	45.50	46.42
428	NASDAQ	RTH	Mon, Feb 4, 2013	46.08	46.21	45.78	45.81
427	NASDAQ	RTH	Fri, Feb 1, 2013	46.45	46.93	46.34	46.36
426	NASDAQ	RTH	Thu, Jan 31, 2013	46.33	46.50	45.74	46.19
425	NASDAQ	RTH	Wed, Jan 30, 2013	46.34	46.60	45.93	46.40
424	NASDAQ	RTH	Tue, Jan 29, 2013	46.29	46.48	46.23	46.45
423	NASDAQ	RTH	Mon, Jan 28, 2013	46.57	46.60	46.29	46.29
422	NASDAQ	RTH	Fri, Jan 25, 2013	46.46	46.62	46.29	46.56
421	NASDAQ	RTH	Thu, Jan 24, 2013	45.75	47.50	45.75	46.38
420	NASDAQ	RTH	Wed, Jan 23, 2013	45.80	45.87	45.61	45.86
419	NASDAQ	RTH	Tue, Jan 22, 2013	45.50	45.81	45.50	45.81
418	NASDAQ	RTH	Fri, Jan 18, 2013	45.35	45.59	45.32	45.59
417	NASDAQ	RTH	Thu, Jan 17, 2013	45.40	45.48	45.20	45.37
416	NASDAQ	RTH	Wed, Jan 16, 2013	45.18	45.18	44.94	45.07
415	NASDAQ	RTH	Tue, Jan 15, 2013	44.70	45.15	44.62	45.15
414	NASDAQ	RTH	Mon, Jan 14, 2013	44.52	45.00	44.45	44.61
413	NASDAQ	RTH	Fri, Jan 11, 2013	44.43	44.59	44.32	44.59
412	NASDAQ	RTH	Thu, Jan 10, 2013	44.41	44.46	44.08	44.40
411	NASDAQ	RTH	Wed, Jan 9, 2013	44.26	44.38	44.16	44.28
410	NASDAQ	RTH	Tue, Jan 8, 2013	44.29	44.43	44.01	44.21
409	NASDAQ	RTH	Mon, Jan 7, 2013	44.29	44.51	44.22	44.45
408	NASDAQ	RTH	Fri, Jan 4, 2013	44.41	44.58	44.35	44.51
407	NASDAQ	RTH	Thu, Jan 3, 2013	44.36	44.61	44.28	44.37
406	NASDAQ	RTH	Wed, Jan 2, 2013	44.54	44.80	44.05	44.28
405	NASDAQ	RTH	Mon, Dec 31, 2012	43.00	43.83	42.85	43.78
404	NASDAQ	RTH	Fri, Dec 28, 2012	43.00	43.42	43.00	43.06
403	NASDAQ	RTH	Thu, Dec 27, 2012	43.26	43.44	42.84	43.34
402	NASDAQ	RTH	Wed, Dec 26, 2012	43.91	44.63	43.24	43.36
401	NASDAQ	RTH	Mon, Dec 24, 2012	43.77	44.14	43.74	43.82
400	NASDAQ	RTH	Fri, Dec 21, 2012	44.57	44.85	44.01	44.75
399	NASDAQ	RTH	Thu, Dec 20, 2012	44.92	45.20	44.84	45.20
398	NASDAQ	RTH	Wed, Dec 19, 2012	45.55	45.59	45.19	45.19
397	NASDAQ	RTH	Tue, Dec 18, 2012	45.30	45.73	45.18	45.63
396	NASDAQ	RTH	Mon, Dec 17, 2012	44.76	45.30	44.76	45.30
395	NASDAQ	RTH	Fri, Dec 14, 2012	44.79	44.87	44.70	44.74
394	NASDAQ	RTH	Thu, Dec 13, 2012	44.73	45.20	44.62	44.87
393	NASDAQ	RTH	Wed, Dec 12, 2012	45.09	45.09	44.69	44.76
392	NASDAQ	RTH	Tue, Dec 11, 2012	45.17	45.37	44.94	44.97
391	NASDAQ	RTH	Mon, Dec 10, 2012	45.34	45.37	44.96	45.00
390	NASDAQ	RTH	Fri, Dec 7, 2012	45.54	45.54	45.09	45.22
389	NASDAQ	RTH	Thu, Dec 6, 2012	45.03	45.50	44.72	45.29
388	NASDAQ	RTH	Wed, Dec 5, 2012	45.06	45.20	44.65	45.01
387	NASDAQ	RTH	Tue, Dec 4, 2012	45.12	45.29	44.88	44.96
386	NASDAQ	RTH	Mon, Dec 3, 2012	45.59	45.61	44.91	45.14
385	NASDAQ	RTH	Fri, Nov 30, 2012	45.03	45.47	44.99	45.43
384	NASDAQ	RTH	Thu, Nov 29, 2012	45.09	45.20	44.83	45.06
383	NASDAQ	RTH	Wed, Nov 28, 2012	44.32	45.16	44.27	45.14
382	NASDAQ	RTH	Tue, Nov 27, 2012	44.49	44.71	44.40	44.43
381	NASDAQ	RTH	Mon, Nov 26, 2012	44.63	44.77	44.34	44.56
380	NASDAQ	RTH	Fri, Nov 23, 2012	44.42	44.79	44.28	44.78
379	NASDAQ	RTH	Wed, Nov 21, 2012	44.27	44.27	44.02	44.25
378	NASDAQ	RTH	Tue, Nov 20, 2012	43.99	44.14	43.79	44.10
377	NASDAQ	RTH	Mon, Nov 19, 2012	43.63	43.98	43.53	43.98
376	NASDAQ	RTH	Fri, Nov 16, 2012	42.93	43.25	42.82	43.20
375	NASDAQ	RTH	Thu, Nov 15, 2012	43.21	43.21	42.74	42.97
374	NASDAQ	RTH	Wed, Nov 14, 2012	43.93	43.93	43.16	43.22
373	NASDAQ	RTH	Tue, Nov 13, 2012	43.45	44.03	43.00	43.67
372	NASDAQ	RTH	Mon, Nov 12, 2012	43.71	43.71	43.38	43.52
371	NASDAQ	RTH	Fri, Nov 9, 2012	43.50	43.78	43.20	43.49
370	NASDAQ	RTH	Thu, Nov 8, 2012	44.34	44.34	43.59	43.59
369	NASDAQ	RTH	Wed, Nov 7, 2012	44.50	44.66	44.09	44.42
368	NASDAQ	RTH	Tue, Nov 6, 2012	44.74	45.01	44.73	44.83
367	NASDAQ	RTH	Mon, Nov 5, 2012	43.81	44.64	43.57	44.64
366	NASDAQ	RTH	Fri, Nov 2, 2012	45.00	45.04	44.46	44.46
365	NASDAQ	RTH	Thu, Nov 1, 2012	44.92	45.12	44.64	44.70
364	NASDAQ	RTH	Wed, Oct 31, 2012	44.68	44.79	44.23	44.56
363	NASDAQ	RTH	Fri, Oct 26, 2012	44.30	44.40	44.00	44.33
362	NASDAQ	RTH	Thu, Oct 25, 2012	44.14	44.67	44.00	44.24
361	NASDAQ	RTH	Wed, Oct 24, 2012	44.70	44.70	44.01	44.18
360	NASDAQ	RTH	Tue, Oct 23, 2012	44.19	44.52	44.09	44.46
359	NASDAQ	RTH	Mon, Oct 22, 2012	45.03	45.03	44.46	44.85
358	NASDAQ	RTH	Fri, Oct 19, 2012	45.37	45.37	44.72	44.83
357	NASDAQ	RTH	Thu, Oct 18, 2012	45.63	45.63	45.19	45.34
356	NASDAQ	RTH	Wed, Oct 17, 2012	45.15	45.63	45.15	45.40
355	NASDAQ	RTH	Tue, Oct 16, 2012	45.59	45.60	45.17	45.34
354	NASDAQ	RTH	Mon, Oct 15, 2012	44.56	45.92	44.56	45.08
353	NASDAQ	RTH	Fri, Oct 12, 2012	44.51	45.04	44.51	44.67
352	NASDAQ	RTH	Thu, Oct 11, 2012	45.11	46.38	44.25	44.70
351	NASDAQ	RTH	Wed, Oct 10, 2012	45.26	45.40	44.89	44.93
350	NASDAQ	RTH	Tue, Oct 9, 2012	45.65	45.68	45.09	45.10
349	NASDAQ	RTH	Mon, Oct 8, 2012	45.83	45.83	45.63	45.72
348	NASDAQ	RTH	Fri, Oct 5, 2012	45.91	46.06	45.74	45.86
347	NASDAQ	RTH	Thu, Oct 4, 2012	45.47	45.80	45.47	45.67
346	NASDAQ	RTH	Wed, Oct 3, 2012	44.96	45.34	44.87	45.32
345	NASDAQ	RTH	Tue, Oct 2, 2012	45.09	45.14	44.75	44.88
344	NASDAQ	RTH	Mon, Oct 1, 2012	45.05	45.28	44.97	45.01
343	NASDAQ	RTH	Fri, Sep 28, 2012	44.74	45.01	44.68	44.90
342	NASDAQ	RTH	Thu, Sep 27, 2012	44.99	45.11	44.68	45.01
341	NASDAQ	RTH	Wed, Sep 26, 2012	44.75	44.94	44.64	44.73
340	NASDAQ	RTH	Tue, Sep 25, 2012	45.09	45.39	44.75	44.75
339	NASDAQ	RTH	Mon, Sep 24, 2012	44.98	45.16	44.88	45.05
338	NASDAQ	RTH	Fri, Sep 21, 2012	45.30	45.42	45.11	45.12
337	NASDAQ	RTH	Thu, Sep 20, 2012	45.05	45.27	44.90	45.24
336	NASDAQ	RTH	Wed, Sep 19, 2012	45.05	45.49	45.05	45.46
335	NASDAQ	RTH	Tue, Sep 18, 2012	45.09	45.09	44.94	45.06
334	NASDAQ	RTH	Mon, Sep 17, 2012	45.26	45.37	45.09	45.17
333	NASDAQ	RTH	Fri, Sep 14, 2012	45.52	45.71	45.29	45.38
332	NASDAQ	RTH	Thu, Sep 13, 2012	44.70	45.45	44.68	45.37
331	NASDAQ	RTH	Wed, Sep 12, 2012	44.81	44.86	44.69	44.78
330	NASDAQ	RTH	Tue, Sep 11, 2012	44.65	44.83	44.58	44.65
329	NASDAQ	RTH	Mon, Sep 10, 2012	44.65	45.00	44.65	44.76
328	NASDAQ	RTH	Fri, Sep 7, 2012	45.00	45.00	44.69	44.74
327	NASDAQ	RTH	Thu, Sep 6, 2012	44.42	44.95	44.42	44.94
326	NASDAQ	RTH	Wed, Sep 5, 2012	44.47	44.47	44.14	44.25
325	NASDAQ	RTH	Tue, Sep 4, 2012	44.31	44.52	44.06	44.35
324	NASDAQ	RTH	Fri, Aug 31, 2012	44.42	44.49	44.10	44.33
323	NASDAQ	RTH	Thu, Aug 30, 2012	44.32	44.32	44.12	44.17
322	NASDAQ	RTH	Wed, Aug 29, 2012	44.02	44.35	44.02	44.29
321	NASDAQ	RTH	Tue, Aug 28, 2012	43.91	44.20	43.91	44.05
320	NASDAQ	RTH	Mon, Aug 27, 2012	44.07	44.11	43.91	43.92
319	NASDAQ	RTH	Fri, Aug 24, 2012	43.68	44.06	43.65	44.01
318	NASDAQ	RTH	Thu, Aug 23, 2012	43.86	43.86	43.56	43.62
317	NASDAQ	RTH	Wed, Aug 22, 2012	43.78	43.93	43.74	43.86
316	NASDAQ	RTH	Tue, Aug 21, 2012	43.86	43.97	43.65	43.69
315	NASDAQ	RTH	Mon, Aug 20, 2012	43.89	43.90	43.70	43.81
314	NASDAQ	RTH	Fri, Aug 17, 2012	43.97	44.03	43.87	44.00
313	NASDAQ	RTH	Thu, Aug 16, 2012	43.58	43.92	43.40	43.83
312	NASDAQ	RTH	Wed, Aug 15, 2012	43.49	43.74	43.49	43.70
311	NASDAQ	RTH	Tue, Aug 14, 2012	43.75	43.75	43.52	43.61
310	NASDAQ	RTH	Mon, Aug 13, 2012	43.32	43.46	43.21	43.39
309	NASDAQ	RTH	Fri, Aug 10, 2012	43.36	43.41	43.19	43.39
308	NASDAQ	RTH	Thu, Aug 9, 2012	43.54	43.60	43.39	43.47
307	NASDAQ	RTH	Wed, Aug 8, 2012	43.20	43.59	43.20	43.52
306	NASDAQ	RTH	Tue, Aug 7, 2012	43.24	43.43	43.21	43.26
305	NASDAQ	RTH	Mon, Aug 6, 2012	43.26	43.38	43.14	43.15
304	NASDAQ	RTH	Fri, Aug 3, 2012	43.13	43.20	43.02	43.06
303	NASDAQ	RTH	Thu, Aug 2, 2012	42.61	42.78	42.30	42.57
302	NASDAQ	RTH	Wed, Aug 1, 2012	42.99	43.04	42.45	42.52
301	NASDAQ	RTH	Tue, Jul 31, 2012	43.12	43.21	42.88	42.89
300	NASDAQ	RTH	Mon, Jul 30, 2012	43.24	43.35	43.03	43.24
299	NASDAQ	RTH	Fri, Jul 27, 2012	42.72	43.33	42.69	43.17
298	NASDAQ	RTH	Thu, Jul 26, 2012	42.27	42.51	42.03	42.42
297	NASDAQ	RTH	Wed, Jul 25, 2012	41.89	41.97	41.60	41.66
296	NASDAQ	RTH	Tue, Jul 24, 2012	42.05	42.09	41.64	41.86
295	NASDAQ	RTH	Mon, Jul 23, 2012	41.77	42.16	41.72	42.08
294	NASDAQ	RTH	Fri, Jul 20, 2012	42.49	42.52	42.33	42.39
293	NASDAQ	RTH	Thu, Jul 19, 2012	42.61	42.88	42.49	42.69
292	NASDAQ	RTH	Wed, Jul 18, 2012	42.24	42.73	42.23	42.54
291	NASDAQ	RTH	Tue, Jul 17, 2012	42.37	42.52	42.01	42.39
290	NASDAQ	RTH	Mon, Jul 16, 2012	42.42	42.42	42.11	42.23
289	NASDAQ	RTH	Fri, Jul 13, 2012	42.04	42.52	42.04	42.50
288	NASDAQ	RTH	Thu, Jul 12, 2012	41.78	42.06	41.54	41.92
287	NASDAQ	RTH	Wed, Jul 11, 2012	42.34	42.43	41.91	42.16
286	NASDAQ	RTH	Tue, Jul 10, 2012	42.64	42.72	42.29	42.41
285	NASDAQ	RTH	Mon, Jul 9, 2012	42.51	42.53	42.25	42.44
284	NASDAQ	RTH	Fri, Jul 6, 2012	42.43	42.59	42.35	42.49
283	NASDAQ	RTH	Thu, Jul 5, 2012	42.34	42.82	42.33	42.61
282	NASDAQ	RTH	Tue, Jul 3, 2012	42.36	42.44	42.09	42.33
281	NASDAQ	RTH	Mon, Jul 2, 2012	42.35	42.44	42.18	42.41
280	NASDAQ	RTH	Fri, Jun 29, 2012	42.18	42.26	41.83	42.26
279	NASDAQ	RTH	Thu, Jun 28, 2012	41.01	41.36	40.88	41.36
278	NASDAQ	RTH	Wed, Jun 27, 2012	41.41	41.43	41.16	41.27
277	NASDAQ	RTH	Tue, Jun 26, 2012	41.13	41.45	41.03	41.36
276	NASDAQ	RTH	Mon, Jun 25, 2012	41.07	41.13	40.81	40.99
275	NASDAQ	RTH	Fri, Jun 22, 2012	41.29	41.50	41.25	41.41
274	NASDAQ	RTH	Thu, Jun 21, 2012	42.33	42.33	41.25	41.28
273	NASDAQ	RTH	Wed, Jun 20, 2012	42.44	42.44	42.01	42.34
272	NASDAQ	RTH	Tue, Jun 19, 2012	42.43	42.50	42.22	42.40
271	NASDAQ	RTH	Mon, Jun 18, 2012	41.85	42.34	41.85	42.27
270	NASDAQ	RTH	Fri, Jun 15, 2012	41.87	42.04	41.75	42.02
269	NASDAQ	RTH	Thu, Jun 14, 2012	41.17	41.80	41.17	41.64
268	NASDAQ	RTH	Wed, Jun 13, 2012	41.42	41.42	40.88	40.97
267	NASDAQ	RTH	Tue, Jun 12, 2012	41.25	41.54	41.10	41.51
266	NASDAQ	RTH	Mon, Jun 11, 2012	41.94	41.94	41.14	41.17
265	NASDAQ	RTH	Fri, Jun 8, 2012	41.06	41.69	41.06	41.66
264	NASDAQ	RTH	Thu, Jun 7, 2012	41.61	41.61	41.13	41.20
263	NASDAQ	RTH	Wed, Jun 6, 2012	40.92	41.23	40.88	41.23
262	NASDAQ	RTH	Tue, Jun 5, 2012	40.35	40.65	40.30	40.55
261	NASDAQ	RTH	Mon, Jun 4, 2012	40.21	40.58	40.04	40.58
260	NASDAQ	RTH	Fri, Jun 1, 2012	40.54	40.74	40.13	40.22
259	NASDAQ	RTH	Thu, May 31, 2012	41.22	41.27	40.86	41.01
258	NASDAQ	RTH	Wed, May 30, 2012	41.25	41.27	41.04	41.17
257	NASDAQ	RTH	Tue, May 29, 2012	41.46	41.68	41.28	41.59
256	NASDAQ	RTH	Fri, May 25, 2012	41.16	41.32	41.14	41.18
255	NASDAQ	RTH	Thu, May 24, 2012	40.94	41.11	40.77	41.07
254	NASDAQ	RTH	Wed, May 23, 2012	40.43	40.79	40.15	40.75
253	NASDAQ	RTH	Tue, May 22, 2012	40.39	40.72	40.37	40.50
252	NASDAQ	RTH	Mon, May 21, 2012	40.00	40.39	39.74	40.36
251	NASDAQ	RTH	Fri, May 18, 2012	40.35	40.54	40.02	40.08
250	NASDAQ	RTH	Thu, May 17, 2012	41.08	41.18	40.29	40.29
249	NASDAQ	RTH	Wed, May 16, 2012	41.20	41.42	40.99	41.01
248	NASDAQ	RTH	Tue, May 15, 2012	40.93	41.54	40.90	41.15
247	NASDAQ	RTH	Mon, May 14, 2012	41.29	41.42	41.09	41.12
246	NASDAQ	RTH	Fri, May 11, 2012	41.51	41.93	41.51	41.54
245	NASDAQ	RTH	Thu, May 10, 2012	41.59	41.72	41.37	41.54
244	NASDAQ	RTH	Wed, May 9, 2012	41.19	41.60	41.07	41.37
243	NASDAQ	RTH	Tue, May 8, 2012	41.48	41.63	40.94	41.55
242	NASDAQ	RTH	Mon, May 7, 2012	41.68	41.91	41.68	41.72
241	NASDAQ	RTH	Fri, May 4, 2012	42.23	42.28	41.79	41.81
240	NASDAQ	RTH	Thu, May 3, 2012	42.48	42.59	42.29	42.41
239	NASDAQ	RTH	Wed, May 2, 2012	42.21	42.58	42.20	42.51
238	NASDAQ	RTH	Tue, May 1, 2012	42.27	42.69	42.09	42.39
237	NASDAQ	RTH	Mon, Apr 30, 2012	42.41	42.50	42.27	42.35
236	NASDAQ	RTH	Fri, Apr 27, 2012	42.36	42.71	42.21	42.59
235	NASDAQ	RTH	Thu, Apr 26, 2012	41.45	41.88	41.44	41.81
234	NASDAQ	RTH	Wed, Apr 25, 2012	41.31	41.51	41.31	41.45
233	NASDAQ	RTH	Tue, Apr 24, 2012	41.12	41.30	40.93	41.07
232	NASDAQ	RTH	Mon, Apr 23, 2012	41.39	41.39	41.08	41.25
231	NASDAQ	RTH	Fri, Apr 20, 2012	41.89	42.07	41.84	41.90
230	NASDAQ	RTH	Thu, Apr 19, 2012	42.04	42.16	41.66	41.79
229	NASDAQ	RTH	Wed, Apr 18, 2012	41.94	42.18	41.94	42.05
228	NASDAQ	RTH	Tue, Apr 17, 2012	41.66	42.13	41.59	42.09
227	NASDAQ	RTH	Mon, Apr 16, 2012	41.48	41.55	41.13	41.45
226	NASDAQ	RTH	Fri, Apr 13, 2012	41.38	41.47	41.20	41.27
225	NASDAQ	RTH	Thu, Apr 12, 2012	41.11	41.50	41.11	41.47
224	NASDAQ	RTH	Wed, Apr 11, 2012	40.94	41.13	40.94	41.02
223	NASDAQ	RTH	Tue, Apr 10, 2012	41.32	41.40	40.57	40.60
222	NASDAQ	RTH	Mon, Apr 9, 2012	41.17	41.42	41.10	41.37
221	NASDAQ	RTH	Thu, Apr 5, 2012	41.49	41.80	41.39	41.66
220	NASDAQ	RTH	Wed, Apr 4, 2012	41.55	41.68	41.32	41.52
219	NASDAQ	RTH	Tue, Apr 3, 2012	42.00	42.14	41.66	41.83
218	NASDAQ	RTH	Mon, Apr 2, 2012	41.81	42.12	41.81	42.03
217	NASDAQ	RTH	Fri, Mar 30, 2012	42.03	42.07	41.83	41.89
216	NASDAQ	RTH	Thu, Mar 29, 2012	41.81	41.92	41.61	41.87
215	NASDAQ	RTH	Wed, Mar 28, 2012	42.31	42.33	41.89	42.08
214	NASDAQ	RTH	Tue, Mar 27, 2012	42.37	42.50	42.28	42.28
213	NASDAQ	RTH	Mon, Mar 26, 2012	41.98	42.30	41.95	42.27
212	NASDAQ	RTH	Fri, Mar 23, 2012	41.52	41.74	41.30	41.72
211	NASDAQ	RTH	Thu, Mar 22, 2012	41.41	41.70	41.41	41.61
210	NASDAQ	RTH	Wed, Mar 21, 2012	41.48	41.75	41.46	41.66
209	NASDAQ	RTH	Tue, Mar 20, 2012	41.15	41.59	41.15	41.48
208	NASDAQ	RTH	Mon, Mar 19, 2012	41.33	41.41	41.11	41.34
207	NASDAQ	RTH	Fri, Mar 16, 2012	41.50	41.50	41.30	41.41
206	NASDAQ	RTH	Thu, Mar 15, 2012	41.35	41.49	41.10	41.49
205	NASDAQ	RTH	Wed, Mar 14, 2012	41.22	41.32	41.16	41.31
204	NASDAQ	RTH	Tue, Mar 13, 2012	41.16	41.21	40.93	41.19
203	NASDAQ	RTH	Mon, Mar 12, 2012	40.94	41.06	40.88	40.98
202	NASDAQ	RTH	Fri, Mar 9, 2012	40.77	41.06	40.72	40.95
201	NASDAQ	RTH	Thu, Mar 8, 2012	40.38	40.72	40.37	40.69
200	NASDAQ	RTH	Wed, Mar 7, 2012	39.96	40.22	39.91	40.20
199	NASDAQ	RTH	Tue, Mar 6, 2012	39.73	39.94	39.69	39.77
198	NASDAQ	RTH	Mon, Mar 5, 2012	39.82	40.20	39.82	40.13
197	NASDAQ	RTH	Fri, Mar 2, 2012	40.08	40.16	39.94	39.96
196	NASDAQ	RTH	Thu, Mar 1, 2012	40.17	40.29	39.89	40.13
195	NASDAQ	RTH	Wed, Feb 29, 2012	40.05	40.12	39.89	39.97
194	NASDAQ	RTH	Tue, Feb 28, 2012	39.75	40.12	39.72	40.08
193	NASDAQ	RTH	Mon, Feb 27, 2012	39.36	39.83	39.36	39.75
192	NASDAQ	RTH	Fri, Feb 24, 2012	39.55	39.71	39.49	39.63
191	NASDAQ	RTH	Thu, Feb 23, 2012	39.45	39.61	39.32	39.54
190	NASDAQ	RTH	Wed, Feb 22, 2012	39.69	39.80	39.36	39.50
189	NASDAQ	RTH	Tue, Feb 21, 2012	40.10	40.10	39.59	39.70
188	NASDAQ	RTH	Fri, Feb 17, 2012	39.86	40.04	39.83	40.04
187	NASDAQ	RTH	Thu, Feb 16, 2012	39.37	39.67	39.37	39.62
186	NASDAQ	RTH	Wed, Feb 15, 2012	39.93	39.93	39.39	39.44
185	NASDAQ	RTH	Tue, Feb 14, 2012	39.62	39.83	39.54	39.81
184	NASDAQ	RTH	Mon, Feb 13, 2012	119.15	119.17	118.67	118.94
183	NASDAQ	RTH	Fri, Feb 10, 2012	117.84	118.59	117.83	118.50
182	NASDAQ	RTH	Thu, Feb 9, 2012	118.81	119.05	118.10	118.99
181	NASDAQ	RTH	Wed, Feb 8, 2012	118.73	119.01	118.10	118.59
180	NASDAQ	RTH	Tue, Feb 7, 2012	118.16	118.71	118.12	118.57
179	NASDAQ	RTH	Mon, Feb 6, 2012	118.40	118.74	118.16	118.49
178	NASDAQ	RTH	Fri, Feb 3, 2012	118.78	118.95	118.34	118.88
177	NASDAQ	RTH	Thu, Feb 2, 2012	117.56	117.95	117.14	117.76
176	NASDAQ	RTH	Wed, Feb 1, 2012	116.75	117.48	116.70	116.97
175	NASDAQ	RTH	Tue, Jan 31, 2012	116.78	117.49	116.09	116.75
174	NASDAQ	RTH	Mon, Jan 30, 2012	116.49	116.85	115.87	116.81
173	NASDAQ	RTH	Fri, Jan 27, 2012	116.48	117.70	116.48	117.56
172	NASDAQ	RTH	Thu, Jan 26, 2012	118.39	118.51	116.70	117.09
171	NASDAQ	RTH	Wed, Jan 25, 2012	116.39	117.51	115.94	117.43
170	NASDAQ	RTH	Tue, Jan 24, 2012	115.97	116.85	115.84	116.85
169	NASDAQ	RTH	Mon, Jan 23, 2012	116.28	116.67	115.56	116.27
168	NASDAQ	RTH	Fri, Jan 20, 2012	117.19	117.19	116.11	116.33
167	NASDAQ	RTH	Thu, Jan 19, 2012	116.34	117.25	115.98	117.15
166	NASDAQ	RTH	Wed, Jan 18, 2012	114.27	116.26	114.21	116.19
165	NASDAQ	RTH	Tue, Jan 17, 2012	114.42	114.89	114.32	114.59
164	NASDAQ	RTH	Fri, Jan 13, 2012	112.88	113.52	112.73	113.33
163	NASDAQ	RTH	Thu, Jan 12, 2012	113.84	114.11	112.95	113.52
162	NASDAQ	RTH	Wed, Jan 11, 2012	113.55	113.85	113.29	113.69
161	NASDAQ	RTH	Tue, Jan 10, 2012	113.62	114.19	113.48	113.82
160	NASDAQ	RTH	Mon, Jan 9, 2012	113.21	113.33	112.33	113.22
159	NASDAQ	RTH	Fri, Jan 6, 2012	112.78	113.60	112.45	113.25
158	NASDAQ	RTH	Thu, Jan 5, 2012	111.66	112.87	111.21	112.80
157	NASDAQ	RTH	Wed, Jan 4, 2012	112.68	112.96	112.17	112.91
156	NASDAQ	RTH	Tue, Jan 3, 2012	113.70	113.70	112.71	112.74
155	NASDAQ	RTH	Fri, Dec 30, 2011	112.21	112.36	111.71	111.71
154	NASDAQ	RTH	Thu, Dec 29, 2011	112.44	112.55	111.73	112.48
153	NASDAQ	RTH	Wed, Dec 28, 2011	112.57	112.76	111.83	112.06
152	NASDAQ	RTH	Tue, Dec 27, 2011	112.68	113.79	112.43	112.78
151	NASDAQ	RTH	Fri, Dec 23, 2011	112.20	112.90	112.10	112.88
150	NASDAQ	RTH	Thu, Dec 22, 2011	111.79	112.18	111.67	112.07
149	NASDAQ	RTH	Wed, Dec 21, 2011	111.85	111.99	110.98	111.96
148	NASDAQ	RTH	Tue, Dec 20, 2011	109.84	111.12	109.84	110.75
147	NASDAQ	RTH	Mon, Dec 19, 2011	111.30	109.02	109.02	109.02
146	NASDAQ	RTH	Fri, Dec 16, 2011	110.34	111.15	110.04	110.48
145	NASDAQ	RTH	Thu, Dec 15, 2011	110.64	111.21	109.81	109.83
144	NASDAQ	RTH	Wed, Dec 14, 2011	109.23	109.90	108.76	109.27
143	NASDAQ	RTH	Tue, Dec 13, 2011	112.17	112.21	109.42	109.89
142	NASDAQ	RTH	Mon, Dec 12, 2011	112.04	112.23	111.02	112.22
141	NASDAQ	RTH	Fri, Dec 9, 2011	112.30	113.09	111.97	112.76
140	NASDAQ	RTH	Thu, Dec 8, 2011	113.25	113.51	111.67	111.96
139	NASDAQ	RTH	Wed, Dec 7, 2011	112.81	114.39	112.55	113.79
138	NASDAQ	RTH	Tue, Dec 6, 2011	113.30	113.85	112.79	113.22
137	NASDAQ	RTH	Mon, Dec 5, 2011	113.26	113.74	112.63	113.32
136	NASDAQ	RTH	Fri, Dec 2, 2011	113.39	113.39	112.12	112.24
135	NASDAQ	RTH	Thu, Dec 1, 2011	111.22	112.91	111.22	112.07
134	NASDAQ	RTH	Wed, Nov 30, 2011	112.34	112.46	110.70	111.81
133	NASDAQ	RTH	Tue, Nov 29, 2011	109.13	110.37	108.78	109.97
132	NASDAQ	RTH	Mon, Nov 28, 2011	109.09	109.37	108.18	108.74
131	NASDAQ	RTH	Fri, Nov 25, 2011	106.70	107.52	106.30	106.42
130	NASDAQ	RTH	Wed, Nov 23, 2011	107.53	107.67	106.27	106.79
129	NASDAQ	RTH	Tue, Nov 22, 2011	107.50	108.35	107.05	107.85
128	NASDAQ	RTH	Mon, Nov 21, 2011	108.72	108.84	106.74	108.06
127	NASDAQ	RTH	Fri, Nov 18, 2011	110.60	110.60	109.22	109.78
126	NASDAQ	RTH	Thu, Nov 17, 2011	111.51	111.70	109.31	110.26
125	NASDAQ	RTH	Wed, Nov 16, 2011	111.92	113.30	111.23	111.26
124	NASDAQ	RTH	Tue, Nov 15, 2011	112.64	113.26	111.72	112.68
123	NASDAQ	RTH	Mon, Nov 14, 2011	112.73	113.85	112.63	113.23
122	NASDAQ	RTH	Fri, Nov 11, 2011	111.87	113.69	111.66	113.35
121	NASDAQ	RTH	Thu, Nov 10, 2011	111.01	111.53	110.01	110.88
120	NASDAQ	RTH	Wed, Nov 9, 2011	111.21	111.94	109.97	110.37
119	NASDAQ	RTH	Tue, Nov 8, 2011	112.27	113.43	111.27	113.15
118	NASDAQ	RTH	Mon, Nov 7, 2011	110.94	111.98	110.48	111.83
117	NASDAQ	RTH	Fri, Nov 4, 2011	110.32	111.00	109.71	110.86
116	NASDAQ	RTH	Thu, Nov 3, 2011	109.66	111.04	108.61	110.80
115	NASDAQ	RTH	Wed, Nov 2, 2011	109.56	110.36	109.13	109.71
114	NASDAQ	RTH	Tue, Nov 1, 2011	106.98	109.30	106.61	108.31
113	NASDAQ	RTH	Mon, Oct 31, 2011	110.34	110.82	109.52	109.58
112	NASDAQ	RTH	Fri, Oct 28, 2011	111.50	111.82	110.54	111.03
111	NASDAQ	RTH	Thu, Oct 27, 2011	111.63	112.37	110.29	111.18
110	NASDAQ	RTH	Wed, Oct 26, 2011	109.84	109.91	107.84	109.20
109	NASDAQ	RTH	Tue, Oct 25, 2011	112.06	112.20	110.52	110.77
108	NASDAQ	RTH	Mon, Oct 24, 2011	112.33	113.28	112.21	112.34
107	NASDAQ	RTH	Fri, Oct 21, 2011	111.39	112.18	111.05	112.12
106	NASDAQ	RTH	Thu, Oct 20, 2011	109.80	110.52	108.81	110.20
105	NASDAQ	RTH	Wed, Oct 19, 2011	110.39	110.95	109.09	109.48
104	NASDAQ	RTH	Tue, Oct 18, 2011	108.54	111.37	107.90	110.64
103	NASDAQ	RTH	Mon, Oct 17, 2011	109.10	110.01	108.42	108.60
102	NASDAQ	RTH	Fri, Oct 14, 2011	109.24	109.58	108.38	109.57
101	NASDAQ	RTH	Thu, Oct 13, 2011	107.94	108.80	107.51	108.06
100	NASDAQ	RTH	Wed, Oct 12, 2011	108.38	109.70	108.38	108.47
99	NASDAQ	RTH	Tue, Oct 11, 2011	107.83	108.20	106.91	108.18
98	NASDAQ	RTH	Mon, Oct 10, 2011	106.35	107.94	106.35	107.86
97	NASDAQ	RTH	Fri, Oct 7, 2011	105.26	106.37	104.57	105.31
96	NASDAQ	RTH	Thu, Oct 6, 2011	103.51	104.67	102.75	104.59
95	NASDAQ	RTH	Wed, Oct 5, 2011	102.15	103.49	101.70	103.32
94	NASDAQ	RTH	Tue, Oct 4, 2011	99.39	102.64	98.57	102.63
93	NASDAQ	RTH	Mon, Oct 3, 2011	101.89	103.54	100.29	100.29
92	NASDAQ	RTH	Fri, Sep 30, 2011	103.13	104.20	102.32	102.39
91	NASDAQ	RTH	Thu, Sep 29, 2011	105.81	106.21	102.36	104.07
90	NASDAQ	RTH	Wed, Sep 28, 2011	105.55	106.65	104.35	104.50
89	NASDAQ	RTH	Tue, Sep 27, 2011	107.50	107.50	104.59	105.24
88	NASDAQ	RTH	Mon, Sep 26, 2011	104.15	106.11	103.27	105.97
87	NASDAQ	RTH	Fri, Sep 23, 2011	102.23	103.88	101.90	103.49
86	NASDAQ	RTH	Thu, Sep 22, 2011	102.02	104.23	101.24	102.53
85	NASDAQ	RTH	Wed, Sep 21, 2011	107.27	108.00	104.95	105.03
84	NASDAQ	RTH	Tue, Sep 20, 2011	108.40	109.05	107.23	107.37
83	NASDAQ	RTH	Mon, Sep 19, 2011	106.69	108.37	106.16	107.84
82	NASDAQ	RTH	Fri, Sep 16, 2011	106.57	108.50	106.57	108.05
81	NASDAQ	RTH	Thu, Sep 15, 2011	105.00	106.65	104.83	106.52
80	NASDAQ	RTH	Wed, Sep 14, 2011	103.16	105.65	102.45	104.54
79	NASDAQ	RTH	Tue, Sep 13, 2011	102.30	103.17	101.72	102.93
78	NASDAQ	RTH	Mon, Sep 12, 2011	99.92	102.51	99.92	102.50
77	NASDAQ	RTH	Fri, Sep 9, 2011	102.29	102.66	100.68	101.26
76	NASDAQ	RTH	Thu, Sep 8, 2011	103.50	104.47	102.89	103.28
75	NASDAQ	RTH	Wed, Sep 7, 2011	102.45	104.06	102.22	103.91
74	NASDAQ	RTH	Tue, Sep 6, 2011	99.05	101.62	98.76	101.46
73	NASDAQ	RTH	Fri, Sep 2, 2011	101.79	102.25	101.00	101.25
72	NASDAQ	RTH	Thu, Sep 1, 2011	104.29	105.26	103.23	103.25
71	NASDAQ	RTH	Wed, Aug 31, 2011	104.62	105.25	103.68	104.19
70	NASDAQ	RTH	Tue, Aug 30, 2011	103.41	104.48	102.63	103.91
69	NASDAQ	RTH	Mon, Aug 29, 2011	103.53	104.14	102.99	104.00
68	NASDAQ	RTH	Fri, Aug 26, 2011	100.41	102.90	99.42	102.24
67	NASDAQ	RTH	Thu, Aug 25, 2011	102.81	103.31	100.61	101.00
66	NASDAQ	RTH	Wed, Aug 24, 2011	101.12	102.55	100.96	102.32
65	NASDAQ	RTH	Tue, Aug 23, 2011	98.47	101.35	98.06	101.24
64	NASDAQ	RTH	Mon, Aug 22, 2011	99.64	99.71	97.99	98.30
63	NASDAQ	RTH	Fri, Aug 19, 2011	97.54	100.27	97.54	98.02
62	NASDAQ	RTH	Thu, Aug 18, 2011	98.72	99.56	97.45	98.61
61	NASDAQ	RTH	Wed, Aug 17, 2011	102.30	103.08	100.51	101.46
60	NASDAQ	RTH	Tue, Aug 16, 2011	100.39	102.28	100.35	101.74
59	NASDAQ	RTH	Mon, Aug 15, 2011	99.37	100.13	98.45	100.11
58	NASDAQ	RTH	Fri, Aug 12, 2011	98.97	99.54	97.34	98.94
57	NASDAQ	RTH	Thu, Aug 11, 2011	95.74	99.27	95.24	97.92
56	NASDAQ	RTH	Wed, Aug 10, 2011	97.63	97.83	94.74	94.78
55	NASDAQ	RTH	Tue, Aug 9, 2011	96.46	99.63	94.00	99.60
54	NASDAQ	RTH	Mon, Aug 8, 2011	98.69	100.01	95.16	95.33
53	NASDAQ	RTH	Fri, Aug 5, 2011	101.70	101.97	98.61	100.62
52	NASDAQ	RTH	Thu, Aug 4, 2011	103.04	103.36	100.73	100.76
51	NASDAQ	RTH	Wed, Aug 3, 2011	104.47	104.81	102.87	104.62
50	NASDAQ	RTH	Tue, Aug 2, 2011	106.54	107.40	104.28	104.42
49	NASDAQ	RTH	Mon, Aug 1, 2011	109.29	109.30	106.54	107.66
48	NASDAQ	RTH	Fri, Jul 29, 2011	107.82	109.37	107.56	108.54
47	NASDAQ	RTH	Thu, Jul 28, 2011	109.38	110.12	108.58	108.79
46	NASDAQ	RTH	Wed, Jul 27, 2011	110.24	110.49	108.85	109.00
45	NASDAQ	RTH	Tue, Jul 26, 2011	110.43	110.70	109.64	110.00
44	NASDAQ	RTH	Mon, Jul 25, 2011	110.28	110.80	110.01	110.11
43	NASDAQ	RTH	Fri, Jul 22, 2011	111.10	111.32	110.39	111.18
42	NASDAQ	RTH	Thu, Jul 21, 2011	111.07	112.12	110.95	111.07
41	NASDAQ	RTH	Wed, Jul 20, 2011	111.70	111.70	110.41	111.01
40	NASDAQ	RTH	Tue, Jul 19, 2011	110.10	111.59	110.10	111.41
39	NASDAQ	RTH	Mon, Jul 18, 2011	109.90	110.05	108.87	109.64
38	NASDAQ	RTH	Fri, Jul 15, 2011	110.56	110.67	109.55	110.35
37	NASDAQ	RTH	Thu, Jul 14, 2011	110.89	111.61	109.94	110.27
36	NASDAQ	RTH	Wed, Jul 13, 2011	111.44	111.99	110.92	111.08
35	NASDAQ	RTH	Tue, Jul 12, 2011	110.97	111.98	110.74	110.79
34	NASDAQ	RTH	Mon, Jul 11, 2011	111.28	111.87	110.55	110.92
33	NASDAQ	RTH	Fri, Jul 8, 2011	111.83	112.36	111.58	112.36
32	NASDAQ	RTH	Thu, Jul 7, 2011	112.65	113.56	112.39	113.05
31	NASDAQ	RTH	Wed, Jul 6, 2011	110.01	110.78	109.97	110.56
30	NASDAQ	RTH	Tue, Jul 5, 2011	110.13	110.54	109.61	110.16
29	NASDAQ	RTH	Fri, Jul 1, 2011	108.78	110.39	108.38	110.30
28	NASDAQ	RTH	Thu, Jun 30, 2011	107.99	108.67	107.71	108.62
27	NASDAQ	RTH	Wed, Jun 29, 2011	107.84	108.46	107.37	107.82
26	NASDAQ	RTH	Tue, Jun 28, 2011	107.04	107.61	106.79	107.51
25	NASDAQ	RTH	Mon, Jun 27, 2011	105.84	106.95	105.52	106.44
24	NASDAQ	RTH	Fri, Jun 24, 2011	107.47	107.55	105.58	105.81
23	NASDAQ	RTH	Thu, Jun 23, 2011	105.63	107.61	105.63	107.51
22	NASDAQ	RTH	Wed, Jun 22, 2011	107.35	107.61	106.53	106.59
21	NASDAQ	RTH	Tue, Jun 21, 2011	106.69	107.93	106.19	107.82
20	NASDAQ	RTH	Mon, Jun 20, 2011	105.29	106.88	105.29	106.64
19	NASDAQ	RTH	Fri, Jun 17, 2011	105.88	106.41	105.32	105.62
18	NASDAQ	RTH	Thu, Jun 16, 2011	104.74	105.50	104.36	104.98
17	NASDAQ	RTH	Wed, Jun 15, 2011	105.10	105.54	104.08	104.27
16	NASDAQ	RTH	Tue, Jun 14, 2011	105.47	106.13	105.23	105.95
15	NASDAQ	RTH	Mon, Jun 13, 2011	104.21	104.86	103.81	104.10
14	NASDAQ	RTH	Fri, Jun 10, 2011	105.67	105.71	104.04	104.06
13	NASDAQ	RTH	Thu, Jun 9, 2011	105.74	106.71	105.36	105.97
12	NASDAQ	RTH	Wed, Jun 8, 2011	105.28	105.59	104.98	105.30
11	NASDAQ	RTH	Tue, Jun 7, 2011	105.89	106.66	105.51	105.51
10	NASDAQ	RTH	Mon, Jun 6, 2011	106.04	106.34	105.23	105.25
9	NASDAQ	RTH	Fri, Jun 3, 2011	106.17	107.13	106.00	106.22
8	NASDAQ	RTH	Thu, Jun 2, 2011	107.89	107.95	106.85	107.37
7	NASDAQ	RTH	Wed, Jun 1, 2011	110.34	110.69	108.38	108.38
6	NASDAQ	RTH	Tue, May 31, 2011	110.73	110.92	110.17	110.67
5	NASDAQ	RTH	Fri, May 27, 2011	110.47	110.72	110.04	110.19
4	NASDAQ	RTH	Thu, May 26, 2011	109.46	110.38	109.30	110.15
3	NASDAQ	RTH	Wed, May 25, 2011	109.66	110.15	109.33	109.80
2	NASDAQ	RTH	Tue, May 24, 2011	111.29	111.29	110.03	110.16
1	NASDAQ	RTH	Mon, May 23, 2011	110.38	111.45	110.32	111.00
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Retail ETF NASDAQ:RTH 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