Tradeweb Markets Inc NASDAQ:TW Historical Prices

Below are the 2407 trading days of historical prices for TW.

#	Exchange	Symbol	Date	Open	High	Low	Close
2407	NASDAQ	TW	Mon, Mar 4, 2024	105.36	106.70	104.90	106.15
2406	NASDAQ	TW	Fri, Mar 1, 2024	105.66	105.74	102.96	104.81
2405	NASDAQ	TW	Thu, Feb 29, 2024	108.04	108.04	104.48	105.82
2404	NASDAQ	TW	Wed, Feb 28, 2024	104.97	106.43	104.60	105.94
2403	NASDAQ	TW	Tue, Feb 27, 2024	105.27	105.41	104.33	105.11
2402	NASDAQ	TW	Mon, Feb 26, 2024	105.00	105.87	104.87	105.21
2401	NASDAQ	TW	Fri, Feb 23, 2024	104.70	105.51	104.33	105.09
2400	NASDAQ	TW	Thu, Feb 22, 2024	103.59	105.26	102.96	104.60
2399	NASDAQ	TW	Wed, Feb 21, 2024	102.38	103.27	101.45	102.17
2398	NASDAQ	TW	Tue, Feb 20, 2024	101.55	103.31	101.55	102.50
2397	NASDAQ	TW	Fri, Feb 16, 2024	102.15	103.50	101.39	101.51
2396	NASDAQ	TW	Thu, Feb 15, 2024	102.55	103.02	101.94	101.99
2395	NASDAQ	TW	Wed, Feb 14, 2024	102.14	104.10	102.00	102.55
2394	NASDAQ	TW	Tue, Feb 13, 2024	99.51	101.86	98.79	101.49
2393	NASDAQ	TW	Mon, Feb 12, 2024	102.31	102.63	100.06	100.07
2392	NASDAQ	TW	Fri, Feb 9, 2024	101.50	102.86	100.83	102.39
2391	NASDAQ	TW	Thu, Feb 8, 2024	100.28	101.99	100.00	101.03
2390	NASDAQ	TW	Wed, Feb 7, 2024	99.00	101.37	98.37	99.45
2389	NASDAQ	TW	Tue, Feb 6, 2024	95.84	98.33	94.92	97.11
2388	NASDAQ	TW	Mon, Feb 5, 2024	97.19	98.73	96.71	97.37
2387	NASDAQ	TW	Fri, Feb 2, 2024	95.30	96.94	94.39	96.83
2386	NASDAQ	TW	Thu, Feb 1, 2024	94.95	96.61	91.19	95.26
2385	NASDAQ	TW	Wed, Jan 31, 2024	98.01	98.92	95.01	95.39
2384	NASDAQ	TW	Tue, Jan 30, 2024	98.79	99.99	98.36	98.37
2383	NASDAQ	TW	Mon, Jan 29, 2024	98.03	100.24	97.66	99.02
2382	NASDAQ	TW	Fri, Jan 26, 2024	98.30	98.49	97.49	97.83
2381	NASDAQ	TW	Thu, Jan 25, 2024	98.08	98.41	96.56	98.28
2380	NASDAQ	TW	Wed, Jan 24, 2024	98.10	98.63	96.94	97.82
2379	NASDAQ	TW	Tue, Jan 23, 2024	98.08	98.14	96.88	97.78
2378	NASDAQ	TW	Mon, Jan 22, 2024	98.51	99.29	97.90	98.08
2377	NASDAQ	TW	Fri, Jan 19, 2024	98.60	99.24	97.69	97.95
2376	NASDAQ	TW	Thu, Jan 18, 2024	95.85	98.06	95.36	98.03
2375	NASDAQ	TW	Wed, Jan 17, 2024	95.00	95.81	94.31	95.23
2374	NASDAQ	TW	Tue, Jan 16, 2024	95.58	96.87	95.00	95.68
2373	NASDAQ	TW	Fri, Jan 12, 2024	96.00	97.00	95.50	95.91
2372	NASDAQ	TW	Thu, Jan 11, 2024	94.00	95.43	93.71	95.05
2371	NASDAQ	TW	Wed, Jan 10, 2024	93.87	94.68	93.05	93.85
2370	NASDAQ	TW	Tue, Jan 9, 2024	94.67	94.98	93.20	93.30
2369	NASDAQ	TW	Mon, Jan 8, 2024	94.59	95.98	93.81	95.30
2368	NASDAQ	TW	Fri, Jan 5, 2024	95.45	96.10	92.77	93.00
2367	NASDAQ	TW	Thu, Jan 4, 2024	89.98	95.42	89.73	95.10
2366	NASDAQ	TW	Wed, Jan 3, 2024	89.54	90.08	88.62	88.97
2365	NASDAQ	TW	Tue, Jan 2, 2024	90.52	90.85	88.49	89.27
2364	NASDAQ	TW	Fri, Dec 29, 2023	90.59	91.38	90.13	90.88
2363	NASDAQ	TW	Thu, Dec 28, 2023	90.90	91.44	90.06	90.37
2362	NASDAQ	TW	Wed, Dec 27, 2023	90.25	90.70	89.96	90.63
2361	NASDAQ	TW	Tue, Dec 26, 2023	91.32	92.19	90.51	90.53
2360	NASDAQ	TW	Fri, Dec 22, 2023	90.90	91.64	90.66	91.21
2359	NASDAQ	TW	Thu, Dec 21, 2023	89.84	91.23	89.56	91.00
2358	NASDAQ	TW	Wed, Dec 20, 2023	90.27	91.36	89.60	89.60
2357	NASDAQ	TW	Tue, Dec 19, 2023	89.86	90.43	89.18	90.41
2356	NASDAQ	TW	Mon, Dec 18, 2023	88.98	90.52	88.81	90.04
2355	NASDAQ	TW	Fri, Dec 15, 2023	86.08	88.41	86.06	88.24
2354	NASDAQ	TW	Thu, Dec 14, 2023	90.75	90.86	87.42	87.94
2353	NASDAQ	TW	Wed, Dec 13, 2023	91.82	92.16	89.28	90.40
2352	NASDAQ	TW	Tue, Dec 12, 2023	92.54	93.08	91.27	91.61
2351	NASDAQ	TW	Mon, Dec 11, 2023	90.35	92.30	89.66	92.18
2350	NASDAQ	TW	Fri, Dec 8, 2023	91.39	92.00	89.86	90.35
2349	NASDAQ	TW	Thu, Dec 7, 2023	92.84	93.12	91.09	91.47
2348	NASDAQ	TW	Wed, Dec 6, 2023	94.51	95.20	91.70	92.69
2347	NASDAQ	TW	Tue, Dec 5, 2023	94.42	95.86	94.39	94.83
2346	NASDAQ	TW	Mon, Dec 4, 2023	95.21	95.44	94.09	94.64
2345	NASDAQ	TW	Fri, Dec 1, 2023	96.70	97.18	94.63	94.79
2344	NASDAQ	TW	Thu, Nov 30, 2023	94.77	97.11	94.51	96.90
2343	NASDAQ	TW	Wed, Nov 29, 2023	94.45	95.85	94.00	95.01
2342	NASDAQ	TW	Tue, Nov 28, 2023	95.14	96.27	94.31	94.56
2341	NASDAQ	TW	Mon, Nov 27, 2023	95.26	96.63	95.25	96.07
2340	NASDAQ	TW	Fri, Nov 24, 2023	95.50	96.02	95.19	95.36
2339	NASDAQ	TW	Wed, Nov 22, 2023	94.99	95.57	94.60	95.12
2338	NASDAQ	TW	Tue, Nov 21, 2023	93.60	94.96	93.35	94.43
2337	NASDAQ	TW	Mon, Nov 20, 2023	93.11	94.03	92.39	93.42
2336	NASDAQ	TW	Fri, Nov 17, 2023	92.02	93.55	91.80	93.42
2335	NASDAQ	TW	Thu, Nov 16, 2023	92.94	92.97	91.82	92.30
2334	NASDAQ	TW	Wed, Nov 15, 2023	92.89	92.93	90.52	91.27
2333	NASDAQ	TW	Tue, Nov 14, 2023	93.57	93.93	92.40	92.61
2332	NASDAQ	TW	Mon, Nov 13, 2023	93.25	93.45	92.11	92.79
2331	NASDAQ	TW	Fri, Nov 10, 2023	92.46	93.46	92.04	93.25
2330	NASDAQ	TW	Thu, Nov 9, 2023	92.50	93.10	92.16	92.37
2329	NASDAQ	TW	Wed, Nov 8, 2023	92.39	92.75	92.00	92.62
2328	NASDAQ	TW	Tue, Nov 7, 2023	92.22	92.72	91.89	92.00
2327	NASDAQ	TW	Mon, Nov 6, 2023	92.38	92.77	91.65	92.01
2326	NASDAQ	TW	Fri, Nov 3, 2023	92.44	92.62	91.07	91.95
2325	NASDAQ	TW	Thu, Nov 2, 2023	91.03	92.03	90.75	91.53
2324	NASDAQ	TW	Wed, Nov 1, 2023	90.87	90.87	89.35	90.48
2323	NASDAQ	TW	Tue, Oct 31, 2023	89.12	90.34	88.50	90.01
2322	NASDAQ	TW	Mon, Oct 30, 2023	88.07	89.91	87.39	88.79
2321	NASDAQ	TW	Fri, Oct 27, 2023	88.83	88.83	86.81	87.71
2320	NASDAQ	TW	Thu, Oct 26, 2023	80.95	90.12	80.95	87.88
2319	NASDAQ	TW	Wed, Oct 25, 2023	82.85	84.25	82.42	83.39
2318	NASDAQ	TW	Tue, Oct 24, 2023	83.61	84.29	83.06	83.47
2317	NASDAQ	TW	Mon, Oct 23, 2023	81.54	84.46	81.41	83.21
2316	NASDAQ	TW	Fri, Oct 20, 2023	82.37	82.85	81.35	81.39
2315	NASDAQ	TW	Thu, Oct 19, 2023	82.74	83.17	81.86	82.47
2314	NASDAQ	TW	Wed, Oct 18, 2023	83.94	84.70	82.98	83.01
2313	NASDAQ	TW	Tue, Oct 17, 2023	83.20	84.71	83.01	84.18
2312	NASDAQ	TW	Mon, Oct 16, 2023	83.50	84.77	83.24	83.46
2311	NASDAQ	TW	Fri, Oct 13, 2023	83.32	84.35	83.00	83.17
2310	NASDAQ	TW	Thu, Oct 12, 2023	83.70	83.92	82.86	83.25
2309	NASDAQ	TW	Wed, Oct 11, 2023	83.38	84.01	82.93	83.14
2308	NASDAQ	TW	Tue, Oct 10, 2023	83.41	84.23	82.86	83.20
2307	NASDAQ	TW	Mon, Oct 9, 2023	83.42	84.46	83.09	83.17
2306	NASDAQ	TW	Fri, Oct 6, 2023	81.78	84.11	81.68	83.69
2305	NASDAQ	TW	Thu, Oct 5, 2023	81.74	82.26	80.61	82.13
2304	NASDAQ	TW	Wed, Oct 4, 2023	79.85	81.39	79.23	81.08
2303	NASDAQ	TW	Tue, Oct 3, 2023	80.61	83.12	79.67	79.82
2302	NASDAQ	TW	Mon, Oct 2, 2023	80.11	80.23	78.75	80.00
2301	NASDAQ	TW	Fri, Sep 29, 2023	81.04	81.42	79.80	80.20
2300	NASDAQ	TW	Thu, Sep 28, 2023	80.21	81.22	79.78	80.58
2299	NASDAQ	TW	Wed, Sep 27, 2023	80.63	80.93	79.93	79.98
2298	NASDAQ	TW	Tue, Sep 26, 2023	80.74	81.46	80.20	80.63
2297	NASDAQ	TW	Mon, Sep 25, 2023	81.58	81.87	80.90	81.23
2296	NASDAQ	TW	Fri, Sep 22, 2023	82.43	82.73	81.28	81.79
2295	NASDAQ	TW	Thu, Sep 21, 2023	83.70	84.01	82.00	82.16
2294	NASDAQ	TW	Wed, Sep 20, 2023	83.60	84.86	82.85	84.22
2293	NASDAQ	TW	Tue, Sep 19, 2023	84.14	84.35	83.39	83.56
2292	NASDAQ	TW	Mon, Sep 18, 2023	83.03	84.36	82.96	84.03
2291	NASDAQ	TW	Fri, Sep 15, 2023	84.55	84.61	82.54	83.27
2290	NASDAQ	TW	Thu, Sep 14, 2023	84.60	84.75	83.88	84.65
2289	NASDAQ	TW	Wed, Sep 13, 2023	85.67	85.97	84.38	84.51
2288	NASDAQ	TW	Tue, Sep 12, 2023	86.39	86.91	85.61	85.86
2287	NASDAQ	TW	Mon, Sep 11, 2023	86.39	86.39	86.39	86.39
2286	NASDAQ	TW	Fri, Sep 8, 2023	85.52	86.29	84.69	86.22
2285	NASDAQ	TW	Thu, Sep 7, 2023	84.89	85.53	84.48	85.53
2284	NASDAQ	TW	Wed, Sep 6, 2023	85.50	85.75	83.97	84.52
2283	NASDAQ	TW	Tue, Sep 5, 2023	85.28	86.29	85.16	85.29
2282	NASDAQ	TW	Fri, Sep 1, 2023	86.63	86.98	85.37	86.00
2281	NASDAQ	TW	Thu, Aug 31, 2023	86.77	86.84	86.03	86.43
2280	NASDAQ	TW	Wed, Aug 30, 2023	86.14	87.08	86.00	86.60
2279	NASDAQ	TW	Tue, Aug 29, 2023	85.54	86.67	85.23	86.01
2278	NASDAQ	TW	Mon, Aug 28, 2023	85.41	85.95	84.89	85.53
2277	NASDAQ	TW	Fri, Aug 25, 2023	85.58	86.33	84.53	85.30
2276	NASDAQ	TW	Thu, Aug 24, 2023	85.32	87.53	85.17	85.58
2275	NASDAQ	TW	Wed, Aug 23, 2023	84.80	85.60	84.69	85.41
2274	NASDAQ	TW	Tue, Aug 22, 2023	84.23	85.13	84.10	84.87
2273	NASDAQ	TW	Mon, Aug 21, 2023	83.07	84.88	82.94	84.28
2272	NASDAQ	TW	Fri, Aug 18, 2023	82.01	83.53	82.01	83.29
2271	NASDAQ	TW	Thu, Aug 17, 2023	83.11	83.35	81.40	82.75
2270	NASDAQ	TW	Wed, Aug 16, 2023	80.50	83.17	80.50	83.05
2269	NASDAQ	TW	Tue, Aug 15, 2023	81.88	82.31	80.94	81.01
2268	NASDAQ	TW	Mon, Aug 14, 2023	81.60	82.76	81.53	82.02
2267	NASDAQ	TW	Fri, Aug 11, 2023	80.80	81.79	80.63	81.67
2266	NASDAQ	TW	Thu, Aug 10, 2023	81.43	82.30	81.12	81.50
2265	NASDAQ	TW	Wed, Aug 9, 2023	81.83	82.03	81.05	81.37
2264	NASDAQ	TW	Tue, Aug 8, 2023	82.27	82.57	81.09	81.83
2263	NASDAQ	TW	Mon, Aug 7, 2023	83.37	84.89	82.02	83.96
2262	NASDAQ	TW	Fri, Aug 4, 2023	82.02	83.77	81.71	82.44
2261	NASDAQ	TW	Thu, Aug 3, 2023	80.83	82.59	80.40	82.10
2260	NASDAQ	TW	Wed, Aug 2, 2023	81.07	81.50	80.18	80.89
2259	NASDAQ	TW	Tue, Aug 1, 2023	81.82	82.30	81.04	81.33
2258	NASDAQ	TW	Mon, Jul 31, 2023	82.97	82.97	81.63	81.79
2257	NASDAQ	TW	Fri, Jul 28, 2023	81.65	83.49	81.52	82.67
2256	NASDAQ	TW	Thu, Jul 27, 2023	76.13	81.23	74.82	80.46
2255	NASDAQ	TW	Wed, Jul 26, 2023	74.49	74.86	74.08	74.63
2254	NASDAQ	TW	Tue, Jul 25, 2023	74.68	75.00	73.30	74.23
2253	NASDAQ	TW	Mon, Jul 24, 2023	74.77	75.20	74.10	74.87
2252	NASDAQ	TW	Fri, Jul 21, 2023	74.44	74.89	73.28	74.77
2251	NASDAQ	TW	Thu, Jul 20, 2023	72.23	74.11	72.19	74.10
2250	NASDAQ	TW	Wed, Jul 19, 2023	71.59	72.48	71.55	72.31
2249	NASDAQ	TW	Tue, Jul 18, 2023	69.61	71.12	69.07	71.04
2248	NASDAQ	TW	Mon, Jul 17, 2023	69.31	70.14	68.47	69.54
2247	NASDAQ	TW	Fri, Jul 14, 2023	68.48	69.74	68.41	69.26
2246	NASDAQ	TW	Thu, Jul 13, 2023	67.22	68.26	66.97	68.12
2245	NASDAQ	TW	Wed, Jul 12, 2023	66.61	67.40	66.43	67.15
2244	NASDAQ	TW	Tue, Jul 11, 2023	65.70	66.54	65.68	66.27
2243	NASDAQ	TW	Mon, Jul 10, 2023	65.36	65.88	65.36	65.71
2242	NASDAQ	TW	Fri, Jul 7, 2023	65.64	66.36	65.35	65.60
2241	NASDAQ	TW	Thu, Jul 6, 2023	65.15	66.34	64.83	65.85
2240	NASDAQ	TW	Wed, Jul 5, 2023	67.50	67.50	64.96	65.76
2239	NASDAQ	TW	Mon, Jul 3, 2023	68.25	68.94	67.57	67.99
2238	NASDAQ	TW	Fri, Jun 30, 2023	68.67	69.72	68.16	68.48
2237	NASDAQ	TW	Thu, Jun 29, 2023	68.26	68.87	67.90	68.14
2236	NASDAQ	TW	Wed, Jun 28, 2023	69.48	69.48	67.71	68.46
2235	NASDAQ	TW	Tue, Jun 27, 2023	68.72	70.30	68.72	68.77
2234	NASDAQ	TW	Mon, Jun 26, 2023	69.05	69.71	68.08	68.46
2233	NASDAQ	TW	Fri, Jun 23, 2023	69.03	70.08	68.78	69.38
2232	NASDAQ	TW	Thu, Jun 22, 2023	69.38	69.77	68.70	69.38
2231	NASDAQ	TW	Wed, Jun 21, 2023	69.93	72.12	69.19	69.42
2230	NASDAQ	TW	Tue, Jun 20, 2023	70.21	70.84	69.68	70.33
2229	NASDAQ	TW	Fri, Jun 16, 2023	70.98	71.79	70.27	70.79
2228	NASDAQ	TW	Thu, Jun 15, 2023	71.28	71.88	70.65	71.21
2227	NASDAQ	TW	Wed, Jun 14, 2023	68.32	72.07	68.03	71.60
2226	NASDAQ	TW	Tue, Jun 13, 2023	69.97	70.53	68.44	68.55
2225	NASDAQ	TW	Mon, Jun 12, 2023	70.56	70.60	69.15	69.81
2224	NASDAQ	TW	Fri, Jun 9, 2023	70.93	71.28	70.54	70.81
2223	NASDAQ	TW	Thu, Jun 8, 2023	68.98	70.91	68.65	70.80
2222	NASDAQ	TW	Wed, Jun 7, 2023	68.67	69.44	68.12	69.19
2221	NASDAQ	TW	Tue, Jun 6, 2023	69.23	70.38	68.17	68.81
2220	NASDAQ	TW	Mon, Jun 5, 2023	70.39	70.99	68.44	69.20
2219	NASDAQ	TW	Fri, Jun 2, 2023	67.99	70.74	67.88	70.36
2218	NASDAQ	TW	Thu, Jun 1, 2023	67.33	68.56	67.33	68.00
2217	NASDAQ	TW	Wed, May 31, 2023	68.61	68.61	66.49	66.95
2216	NASDAQ	TW	Tue, May 30, 2023	69.19	69.48	67.96	68.80
2215	NASDAQ	TW	Fri, May 26, 2023	68.49	69.82	68.12	69.03
2214	NASDAQ	TW	Thu, May 25, 2023	69.86	70.25	67.95	68.48
2213	NASDAQ	TW	Wed, May 24, 2023	70.37	70.82	69.52	69.80
2212	NASDAQ	TW	Tue, May 23, 2023	71.02	71.26	70.07	70.37
2211	NASDAQ	TW	Mon, May 22, 2023	70.21	71.62	69.88	71.48
2210	NASDAQ	TW	Fri, May 19, 2023	70.45	71.00	69.65	69.89
2209	NASDAQ	TW	Thu, May 18, 2023	71.10	71.23	69.78	70.37
2208	NASDAQ	TW	Wed, May 17, 2023	72.64	73.04	70.94	71.23
2207	NASDAQ	TW	Tue, May 16, 2023	73.53	73.83	72.27	72.61
2206	NASDAQ	TW	Mon, May 15, 2023	73.25	74.59	73.13	73.56
2205	NASDAQ	TW	Fri, May 12, 2023	72.50	73.01	72.44	72.80
2204	NASDAQ	TW	Thu, May 11, 2023	72.34	72.80	71.66	72.44
2203	NASDAQ	TW	Wed, May 10, 2023	72.59	73.70	71.54	72.34
2202	NASDAQ	TW	Tue, May 9, 2023	72.21	73.15	71.74	72.11
2201	NASDAQ	TW	Mon, May 8, 2023	71.84	72.49	71.18	72.43
2200	NASDAQ	TW	Fri, May 5, 2023	70.59	71.93	70.07	71.84
2199	NASDAQ	TW	Thu, May 4, 2023	68.63	69.97	68.14	69.89
2198	NASDAQ	TW	Wed, May 3, 2023	70.76	70.85	67.86	68.64
2197	NASDAQ	TW	Tue, May 2, 2023	71.82	71.86	69.96	70.61
2196	NASDAQ	TW	Mon, May 1, 2023	70.41	72.20	70.41	71.88
2195	NASDAQ	TW	Fri, Apr 28, 2023	69.18	71.16	69.18	70.41
2194	NASDAQ	TW	Thu, Apr 27, 2023	71.57	72.43	67.44	69.35
2193	NASDAQ	TW	Wed, Apr 26, 2023	69.90	70.38	69.08	69.74
2192	NASDAQ	TW	Tue, Apr 25, 2023	70.77	71.10	69.75	70.35
2191	NASDAQ	TW	Mon, Apr 24, 2023	72.36	72.68	70.81	71.33
2190	NASDAQ	TW	Fri, Apr 21, 2023	72.73	73.20	71.74	72.31
2189	NASDAQ	TW	Thu, Apr 20, 2023	73.81	74.42	72.72	72.90
2188	NASDAQ	TW	Wed, Apr 19, 2023	72.62	74.70	72.25	73.86
2187	NASDAQ	TW	Tue, Apr 18, 2023	71.68	72.86	71.03	72.50
2186	NASDAQ	TW	Mon, Apr 17, 2023	69.45	71.80	69.35	71.76
2185	NASDAQ	TW	Fri, Apr 14, 2023	70.09	70.61	68.56	70.60
2184	NASDAQ	TW	Thu, Apr 13, 2023	70.64	71.19	69.71	69.99
2183	NASDAQ	TW	Wed, Apr 12, 2023	71.43	71.70	70.20	70.72
2182	NASDAQ	TW	Tue, Apr 11, 2023	72.15	72.27	69.90	70.79
2181	NASDAQ	TW	Mon, Apr 10, 2023	74.50	74.71	71.52	71.80
2180	NASDAQ	TW	Thu, Apr 6, 2023	73.35	74.94	72.95	74.47
2179	NASDAQ	TW	Wed, Apr 5, 2023	78.00	78.00	72.17	73.30
2178	NASDAQ	TW	Tue, Apr 4, 2023	78.35	79.59	78.11	79.34
2177	NASDAQ	TW	Mon, Apr 3, 2023	78.90	79.20	78.36	78.42
2176	NASDAQ	TW	Fri, Mar 31, 2023	79.61	79.98	78.47	79.02
2175	NASDAQ	TW	Thu, Mar 30, 2023	78.47	79.06	77.93	79.02
2174	NASDAQ	TW	Wed, Mar 29, 2023	76.01	78.43	75.83	78.09
2173	NASDAQ	TW	Tue, Mar 28, 2023	74.08	75.66	74.08	75.43
2172	NASDAQ	TW	Mon, Mar 27, 2023	74.50	75.04	73.80	73.98
2171	NASDAQ	TW	Fri, Mar 24, 2023	73.69	74.71	72.86	74.47
2170	NASDAQ	TW	Thu, Mar 23, 2023	74.28	74.99	73.53	74.00
2169	NASDAQ	TW	Wed, Mar 22, 2023	75.02	75.80	74.08	74.08
2168	NASDAQ	TW	Tue, Mar 21, 2023	75.62	75.73	74.61	75.33
2167	NASDAQ	TW	Mon, Mar 20, 2023	75.94	75.94	74.42	75.04
2166	NASDAQ	TW	Fri, Mar 17, 2023	74.61	76.45	74.21	75.94
2165	NASDAQ	TW	Thu, Mar 16, 2023	70.21	74.30	69.70	74.19
2164	NASDAQ	TW	Wed, Mar 15, 2023	68.89	70.39	68.24	70.04
2163	NASDAQ	TW	Tue, Mar 14, 2023	68.38	69.66	67.59	69.56
2162	NASDAQ	TW	Mon, Mar 13, 2023	68.18	69.01	67.03	67.36
2161	NASDAQ	TW	Fri, Mar 10, 2023	70.36	70.60	67.99	68.40
2160	NASDAQ	TW	Thu, Mar 9, 2023	71.54	71.62	70.66	70.66
2159	NASDAQ	TW	Wed, Mar 8, 2023	71.69	72.24	71.36	71.56
2158	NASDAQ	TW	Tue, Mar 7, 2023	72.63	72.94	71.37	71.85
2157	NASDAQ	TW	Mon, Mar 6, 2023	74.24	74.61	72.39	72.43
2156	NASDAQ	TW	Fri, Mar 3, 2023	73.01	74.56	72.51	74.51
2155	NASDAQ	TW	Thu, Mar 2, 2023	71.49	72.67	70.84	72.50
2154	NASDAQ	TW	Wed, Mar 1, 2023	71.10	71.69	70.20	71.57
2153	NASDAQ	TW	Tue, Feb 28, 2023	70.87	72.44	70.48	70.89
2152	NASDAQ	TW	Mon, Feb 27, 2023	71.85	72.12	70.52	70.92
2151	NASDAQ	TW	Fri, Feb 24, 2023	70.77	71.70	70.76	71.05
2150	NASDAQ	TW	Thu, Feb 23, 2023	72.17	72.39	70.98	71.36
2149	NASDAQ	TW	Wed, Feb 22, 2023	72.28	75.50	70.45	71.39
2148	NASDAQ	TW	Tue, Feb 21, 2023	72.57	73.50	71.40	72.09
2147	NASDAQ	TW	Fri, Feb 17, 2023	72.74	73.44	71.78	72.57
2146	NASDAQ	TW	Thu, Feb 16, 2023	74.98	74.98	73.11	73.26
2145	NASDAQ	TW	Wed, Feb 15, 2023	74.15	75.77	73.66	75.67
2144	NASDAQ	TW	Tue, Feb 14, 2023	73.87	75.21	73.52	74.47
2143	NASDAQ	TW	Mon, Feb 13, 2023	74.07	74.69	73.23	73.75
2142	NASDAQ	TW	Fri, Feb 10, 2023	72.99	73.72	72.45	73.69
2141	NASDAQ	TW	Thu, Feb 9, 2023	74.03	74.09	72.50	73.05
2140	NASDAQ	TW	Wed, Feb 8, 2023	74.34	74.73	73.56	73.62
2139	NASDAQ	TW	Tue, Feb 7, 2023	73.26	74.95	72.55	74.70
2138	NASDAQ	TW	Mon, Feb 6, 2023	71.18	73.78	70.85	73.34
2137	NASDAQ	TW	Fri, Feb 3, 2023	70.72	73.27	70.26	71.97
2136	NASDAQ	TW	Thu, Feb 2, 2023	76.50	76.50	70.89	71.33
2135	NASDAQ	TW	Wed, Feb 1, 2023	74.54	76.24	74.22	75.60
2134	NASDAQ	TW	Tue, Jan 31, 2023	74.00	74.57	73.54	74.54
2133	NASDAQ	TW	Mon, Jan 30, 2023	75.66	76.19	74.31	74.38
2132	NASDAQ	TW	Fri, Jan 27, 2023	74.97	76.22	74.43	75.98
2131	NASDAQ	TW	Thu, Jan 26, 2023	74.14	75.49	73.90	75.18
2130	NASDAQ	TW	Wed, Jan 25, 2023	70.77	74.02	70.15	73.89
2129	NASDAQ	TW	Tue, Jan 24, 2023	72.48	72.55	70.91	71.60
2128	NASDAQ	TW	Mon, Jan 23, 2023	72.36	72.60	70.82	72.49
2127	NASDAQ	TW	Fri, Jan 20, 2023	71.60	72.87	70.75	72.25
2126	NASDAQ	TW	Thu, Jan 19, 2023	72.41	73.07	71.09	71.15
2125	NASDAQ	TW	Wed, Jan 18, 2023	73.11	73.22	72.02	72.83
2124	NASDAQ	TW	Tue, Jan 17, 2023	72.30	73.13	71.35	72.31
2123	NASDAQ	TW	Fri, Jan 13, 2023	71.25	72.15	71.02	71.61
2122	NASDAQ	TW	Thu, Jan 12, 2023	71.37	71.80	69.91	71.25
2121	NASDAQ	TW	Wed, Jan 11, 2023	69.45	70.87	67.85	70.26
2120	NASDAQ	TW	Tue, Jan 10, 2023	67.88	69.57	67.88	68.77
2119	NASDAQ	TW	Mon, Jan 9, 2023	67.29	69.30	66.75	68.24
2118	NASDAQ	TW	Fri, Jan 6, 2023	64.47	66.87	63.08	66.72
2117	NASDAQ	TW	Thu, Jan 5, 2023	63.16	64.74	62.45	63.52
2116	NASDAQ	TW	Wed, Jan 4, 2023	65.45	65.84	63.38	63.94
2115	NASDAQ	TW	Tue, Jan 3, 2023	65.76	66.58	64.59	65.34
2114	NASDAQ	TW	Fri, Dec 30, 2022	65.47	66.35	64.36	64.93
2113	NASDAQ	TW	Thu, Dec 29, 2022	65.05	66.57	64.73	66.17
2112	NASDAQ	TW	Wed, Dec 28, 2022	64.40	65.29	64.06	64.40
2111	NASDAQ	TW	Tue, Dec 27, 2022	65.14	65.27	63.94	64.34
2110	NASDAQ	TW	Fri, Dec 23, 2022	63.07	65.10	62.67	64.27
2109	NASDAQ	TW	Thu, Dec 22, 2022	62.90	63.21	61.52	63.14
2108	NASDAQ	TW	Wed, Dec 21, 2022	62.43	63.30	61.76	63.29
2107	NASDAQ	TW	Tue, Dec 20, 2022	61.44	61.93	60.38	61.78
2106	NASDAQ	TW	Mon, Dec 19, 2022	62.65	63.13	61.20	61.70
2105	NASDAQ	TW	Fri, Dec 16, 2022	63.92	64.32	62.42	62.89
2104	NASDAQ	TW	Thu, Dec 15, 2022	63.64	64.40	63.18	64.15
2103	NASDAQ	TW	Wed, Dec 14, 2022	65.28	65.83	64.05	64.21
2102	NASDAQ	TW	Tue, Dec 13, 2022	66.13	66.77	64.91	65.55
2101	NASDAQ	TW	Mon, Dec 12, 2022	65.10	66.06	64.81	65.48
2100	NASDAQ	TW	Fri, Dec 9, 2022	63.79	64.76	63.65	64.55
2099	NASDAQ	TW	Thu, Dec 8, 2022	64.22	65.25	63.83	64.21
2098	NASDAQ	TW	Wed, Dec 7, 2022	65.01	65.90	63.56	64.35
2097	NASDAQ	TW	Tue, Dec 6, 2022	63.91	65.24	63.61	64.75
2096	NASDAQ	TW	Mon, Dec 5, 2022	63.69	64.06	62.52	63.96
2095	NASDAQ	TW	Fri, Dec 2, 2022	62.18	63.67	62.11	63.42
2094	NASDAQ	TW	Thu, Dec 1, 2022	61.53	63.14	61.12	62.90
2093	NASDAQ	TW	Wed, Nov 30, 2022	58.74	61.56	58.55	61.46
2092	NASDAQ	TW	Tue, Nov 29, 2022	58.31	59.46	58.31	58.53
2091	NASDAQ	TW	Mon, Nov 28, 2022	57.88	58.15	57.50	58.13
2090	NASDAQ	TW	Fri, Nov 25, 2022	57.84	58.34	57.80	58.15
2089	NASDAQ	TW	Wed, Nov 23, 2022	57.69	58.29	57.50	58.03
2088	NASDAQ	TW	Tue, Nov 22, 2022	57.77	58.31	57.52	57.73
2087	NASDAQ	TW	Mon, Nov 21, 2022	57.30	58.03	57.03	57.86
2086	NASDAQ	TW	Fri, Nov 18, 2022	58.05	58.22	56.87	57.25
2085	NASDAQ	TW	Thu, Nov 17, 2022	57.19	57.70	56.56	57.65
2084	NASDAQ	TW	Wed, Nov 16, 2022	58.48	58.86	57.75	57.77
2083	NASDAQ	TW	Tue, Nov 15, 2022	58.97	59.61	58.38	58.50
2082	NASDAQ	TW	Mon, Nov 14, 2022	58.85	59.50	58.14	58.19
2081	NASDAQ	TW	Fri, Nov 11, 2022	59.38	59.62	58.47	59.05
2080	NASDAQ	TW	Thu, Nov 10, 2022	58.19	59.31	57.93	59.17
2079	NASDAQ	TW	Wed, Nov 9, 2022	57.10	57.58	56.38	56.42
2078	NASDAQ	TW	Tue, Nov 8, 2022	55.90	57.54	55.56	57.45
2077	NASDAQ	TW	Mon, Nov 7, 2022	56.13	56.26	55.27	55.87
2076	NASDAQ	TW	Fri, Nov 4, 2022	55.78	56.30	54.12	55.87
2075	NASDAQ	TW	Thu, Nov 3, 2022	54.37	56.11	53.82	55.54
2074	NASDAQ	TW	Wed, Nov 2, 2022	55.64	56.81	54.57	55.26
2073	NASDAQ	TW	Tue, Nov 1, 2022	56.00	56.14	54.57	55.66
2072	NASDAQ	TW	Mon, Oct 31, 2022	55.39	55.99	54.97	55.08
2071	NASDAQ	TW	Fri, Oct 28, 2022	54.19	55.88	54.17	55.67
2070	NASDAQ	TW	Thu, Oct 27, 2022	54.50	56.23	53.77	54.14
2069	NASDAQ	TW	Wed, Oct 26, 2022	54.84	55.49	53.74	53.75
2068	NASDAQ	TW	Tue, Oct 25, 2022	53.51	54.98	53.51	54.55
2067	NASDAQ	TW	Mon, Oct 24, 2022	54.33	54.58	53.04	53.09
2066	NASDAQ	TW	Fri, Oct 21, 2022	53.13	54.48	52.44	54.13
2065	NASDAQ	TW	Thu, Oct 20, 2022	53.60	54.13	52.97	53.19
2064	NASDAQ	TW	Wed, Oct 19, 2022	54.52	54.66	52.99	53.35
2063	NASDAQ	TW	Tue, Oct 18, 2022	56.25	56.70	54.53	54.70
2062	NASDAQ	TW	Mon, Oct 17, 2022	54.62	55.52	54.04	54.92
2061	NASDAQ	TW	Fri, Oct 14, 2022	54.80	55.71	53.10	53.36
2060	NASDAQ	TW	Thu, Oct 13, 2022	51.72	54.67	51.47	54.25
2059	NASDAQ	TW	Wed, Oct 12, 2022	52.72	53.75	52.41	53.14
2058	NASDAQ	TW	Tue, Oct 11, 2022	52.92	53.35	51.65	52.21
2057	NASDAQ	TW	Mon, Oct 10, 2022	55.71	55.71	53.07	53.08
2056	NASDAQ	TW	Fri, Oct 7, 2022	56.79	57.01	54.82	55.33
2055	NASDAQ	TW	Thu, Oct 6, 2022	57.59	59.00	55.66	57.45
2054	NASDAQ	TW	Wed, Oct 5, 2022	57.85	58.68	57.66	57.90
2053	NASDAQ	TW	Tue, Oct 4, 2022	58.52	59.09	57.92	58.59
2052	NASDAQ	TW	Mon, Oct 3, 2022	56.41	57.86	55.64	57.58
2051	NASDAQ	TW	Fri, Sep 30, 2022	57.62	58.14	56.21	56.42
2050	NASDAQ	TW	Thu, Sep 29, 2022	58.42	58.58	57.42	57.68
2049	NASDAQ	TW	Wed, Sep 28, 2022	58.07	58.76	57.65	58.59
2048	NASDAQ	TW	Tue, Sep 27, 2022	59.44	59.72	57.85	58.03
2047	NASDAQ	TW	Mon, Sep 26, 2022	59.25	59.58	58.57	59.06
2046	NASDAQ	TW	Fri, Sep 23, 2022	60.10	60.34	59.27	59.62
2045	NASDAQ	TW	Thu, Sep 22, 2022	60.79	61.13	60.05	60.20
2044	NASDAQ	TW	Wed, Sep 21, 2022	61.65	62.43	60.77	60.77
2043	NASDAQ	TW	Tue, Sep 20, 2022	62.71	63.29	61.24	61.34
2042	NASDAQ	TW	Mon, Sep 19, 2022	64.17	64.17	62.26	62.82
2041	NASDAQ	TW	Fri, Sep 16, 2022	63.60	64.87	62.95	64.36
2040	NASDAQ	TW	Thu, Sep 15, 2022	64.84	65.38	63.59	63.91
2039	NASDAQ	TW	Wed, Sep 14, 2022	66.27	66.29	64.92	65.26
2038	NASDAQ	TW	Tue, Sep 13, 2022	66.65	66.73	65.60	66.01
2037	NASDAQ	TW	Mon, Sep 12, 2022	68.11	68.95	67.63	68.03
2036	NASDAQ	TW	Fri, Sep 9, 2022	66.86	68.43	66.38	68.00
2035	NASDAQ	TW	Thu, Sep 8, 2022	65.44	66.88	65.28	66.62
2034	NASDAQ	TW	Wed, Sep 7, 2022	66.99	66.99	65.34	65.84
2033	NASDAQ	TW	Tue, Sep 6, 2022	66.89	67.86	66.27	66.99
2032	NASDAQ	TW	Fri, Sep 2, 2022	69.25	69.37	66.49	66.78
2031	NASDAQ	TW	Thu, Sep 1, 2022	68.99	69.38	66.09	68.70
2030	NASDAQ	TW	Wed, Aug 31, 2022	68.93	69.92	68.75	69.59
2029	NASDAQ	TW	Tue, Aug 30, 2022	69.73	70.17	68.27	68.62
2028	NASDAQ	TW	Mon, Aug 29, 2022	70.00	70.77	69.04	69.25
2027	NASDAQ	TW	Fri, Aug 26, 2022	72.62	72.62	70.04	70.49
2026	NASDAQ	TW	Thu, Aug 25, 2022	72.61	72.93	71.88	72.54
2025	NASDAQ	TW	Wed, Aug 24, 2022	71.64	72.65	71.34	72.37
2024	NASDAQ	TW	Tue, Aug 23, 2022	71.79	71.97	70.94	71.49
2023	NASDAQ	TW	Mon, Aug 22, 2022	72.41	72.76	71.18	71.79
2022	NASDAQ	TW	Fri, Aug 19, 2022	74.67	74.67	72.39	72.99
2021	NASDAQ	TW	Thu, Aug 18, 2022	74.36	74.74	73.87	74.69
2020	NASDAQ	TW	Wed, Aug 17, 2022	73.97	74.56	73.53	74.36
2019	NASDAQ	TW	Tue, Aug 16, 2022	73.75	74.38	73.20	74.37
2018	NASDAQ	TW	Mon, Aug 15, 2022	73.38	74.37	73.02	74.20
2017	NASDAQ	TW	Fri, Aug 12, 2022	72.38	73.38	71.81	73.31
2016	NASDAQ	TW	Thu, Aug 11, 2022	72.17	72.69	71.68	72.50
2015	NASDAQ	TW	Wed, Aug 10, 2022	71.15	71.89	70.93	71.67
2014	NASDAQ	TW	Tue, Aug 9, 2022	71.77	71.77	70.07	70.47
2013	NASDAQ	TW	Mon, Aug 8, 2022	70.00	72.43	69.96	72.03
2012	NASDAQ	TW	Fri, Aug 5, 2022	69.42	70.28	67.87	69.28
2011	NASDAQ	TW	Thu, Aug 4, 2022	68.67	71.96	68.58	70.28
2010	NASDAQ	TW	Wed, Aug 3, 2022	69.59	69.98	67.33	68.60
2009	NASDAQ	TW	Tue, Aug 2, 2022	68.99	70.73	68.99	69.79
2008	NASDAQ	TW	Mon, Aug 1, 2022	70.17	70.67	69.47	69.67
2007	NASDAQ	TW	Fri, Jul 29, 2022	69.79	70.91	69.78	70.52
2006	NASDAQ	TW	Thu, Jul 28, 2022	67.76	70.42	67.68	69.89
2005	NASDAQ	TW	Wed, Jul 27, 2022	68.08	68.49	67.02	67.74
2004	NASDAQ	TW	Tue, Jul 26, 2022	69.08	69.08	66.69	67.29
2003	NASDAQ	TW	Mon, Jul 25, 2022	70.97	71.49	68.85	69.53
2002	NASDAQ	TW	Fri, Jul 22, 2022	71.19	71.38	70.41	70.97
2001	NASDAQ	TW	Thu, Jul 21, 2022	69.72	71.96	69.57	71.07
2000	NASDAQ	TW	Wed, Jul 20, 2022	69.22	70.27	69.15	69.53
1999	NASDAQ	TW	Tue, Jul 19, 2022	68.67	69.44	68.11	68.96
1998	NASDAQ	TW	Mon, Jul 18, 2022	69.18	69.49	67.85	67.92
1997	NASDAQ	TW	Fri, Jul 15, 2022	67.98	68.56	67.51	68.44
1996	NASDAQ	TW	Thu, Jul 14, 2022	67.89	68.74	66.57	67.62
1995	NASDAQ	TW	Wed, Jul 13, 2022	67.74	69.80	67.66	68.67
1994	NASDAQ	TW	Tue, Jul 12, 2022	70.88	71.58	68.15	68.48
1993	NASDAQ	TW	Mon, Jul 11, 2022	70.72	70.72	69.60	70.50
1992	NASDAQ	TW	Fri, Jul 8, 2022	69.10	70.66	68.86	70.61
1991	NASDAQ	TW	Thu, Jul 7, 2022	68.89	69.76	67.36	69.55
1990	NASDAQ	TW	Wed, Jul 6, 2022	70.90	71.18	69.11	69.18
1989	NASDAQ	TW	Tue, Jul 5, 2022	68.91	71.16	68.01	70.92
1988	NASDAQ	TW	Fri, Jul 1, 2022	67.59	69.18	67.33	68.65
1987	NASDAQ	TW	Thu, Jun 30, 2022	69.47	69.58	68.18	68.25
1986	NASDAQ	TW	Wed, Jun 29, 2022	71.55	71.79	69.61	69.65
1985	NASDAQ	TW	Tue, Jun 28, 2022	73.68	73.96	71.67	71.87
1984	NASDAQ	TW	Mon, Jun 27, 2022	74.15	74.15	72.38	73.35
1983	NASDAQ	TW	Fri, Jun 24, 2022	73.20	74.45	72.42	74.08
1982	NASDAQ	TW	Thu, Jun 23, 2022	71.12	72.92	71.12	72.82
1981	NASDAQ	TW	Wed, Jun 22, 2022	68.27	70.88	68.27	70.54
1980	NASDAQ	TW	Tue, Jun 21, 2022	67.77	69.05	67.59	68.84
1979	NASDAQ	TW	Fri, Jun 17, 2022	66.86	68.62	66.86	67.36
1978	NASDAQ	TW	Thu, Jun 16, 2022	65.01	68.09	64.88	66.88
1977	NASDAQ	TW	Wed, Jun 15, 2022	65.45	67.27	64.93	66.69
1976	NASDAQ	TW	Tue, Jun 14, 2022	66.10	66.40	64.32	64.74
1975	NASDAQ	TW	Mon, Jun 13, 2022	65.94	66.86	65.33	66.03
1974	NASDAQ	TW	Fri, Jun 10, 2022	67.30	68.52	66.15	67.84
1973	NASDAQ	TW	Thu, Jun 9, 2022	68.65	69.31	68.06	68.06
1972	NASDAQ	TW	Wed, Jun 8, 2022	68.58	69.18	68.14	68.57
1971	NASDAQ	TW	Tue, Jun 7, 2022	67.30	69.23	67.06	69.11
1970	NASDAQ	TW	Mon, Jun 6, 2022	68.72	70.48	68.01	68.13
1969	NASDAQ	TW	Fri, Jun 3, 2022	67.89	69.81	67.25	67.64
1968	NASDAQ	TW	Thu, Jun 2, 2022	67.04	69.05	67.04	68.70
1967	NASDAQ	TW	Wed, Jun 1, 2022	67.73	68.33	66.29	67.27
1966	NASDAQ	TW	Tue, May 31, 2022	68.84	68.84	67.11	67.61
1965	NASDAQ	TW	Fri, May 27, 2022	67.24	68.96	67.24	68.90
1964	NASDAQ	TW	Thu, May 26, 2022	65.91	67.09	65.44	66.87
1963	NASDAQ	TW	Wed, May 25, 2022	65.21	66.48	64.93	65.63
1962	NASDAQ	TW	Tue, May 24, 2022	65.39	65.61	63.96	65.33
1961	NASDAQ	TW	Mon, May 23, 2022	66.14	66.72	65.51	66.03
1960	NASDAQ	TW	Fri, May 20, 2022	65.21	66.28	64.00	65.77
1959	NASDAQ	TW	Thu, May 19, 2022	62.50	65.18	62.50	64.69
1958	NASDAQ	TW	Wed, May 18, 2022	64.76	65.14	63.06	63.39
1957	NASDAQ	TW	Tue, May 17, 2022	65.17	66.73	64.26	65.64
1956	NASDAQ	TW	Mon, May 16, 2022	66.84	66.84	64.47	64.59
1955	NASDAQ	TW	Fri, May 13, 2022	65.87	68.03	65.71	67.27
1954	NASDAQ	TW	Thu, May 12, 2022	62.96	65.87	62.34	65.53
1953	NASDAQ	TW	Wed, May 11, 2022	61.61	63.78	61.53	63.07
1952	NASDAQ	TW	Tue, May 10, 2022	61.66	62.71	59.82	62.35
1951	NASDAQ	TW	Mon, May 9, 2022	63.26	63.26	60.25	60.48
1950	NASDAQ	TW	Fri, May 6, 2022	65.36	65.36	63.08	63.87
1949	NASDAQ	TW	Thu, May 5, 2022	69.08	69.48	64.80	65.65
1948	NASDAQ	TW	Wed, May 4, 2022	68.88	69.59	66.85	69.24
1947	NASDAQ	TW	Tue, May 3, 2022	70.21	70.83	68.89	68.90
1946	NASDAQ	TW	Mon, May 2, 2022	71.39	72.34	69.00	70.14
1945	NASDAQ	TW	Fri, Apr 29, 2022	73.90	75.20	71.03	71.19
1944	NASDAQ	TW	Thu, Apr 28, 2022	75.49	76.90	73.90	75.25
1943	NASDAQ	TW	Wed, Apr 27, 2022	77.34	79.08	77.30	77.80
1942	NASDAQ	TW	Tue, Apr 26, 2022	79.74	79.74	77.61	77.67
1941	NASDAQ	TW	Mon, Apr 25, 2022	78.61	79.83	77.82	79.74
1940	NASDAQ	TW	Fri, Apr 22, 2022	81.41	81.98	78.98	79.08
1939	NASDAQ	TW	Thu, Apr 21, 2022	85.07	85.07	81.18	81.33
1938	NASDAQ	TW	Wed, Apr 20, 2022	84.85	85.64	83.76	83.83
1937	NASDAQ	TW	Tue, Apr 19, 2022	83.34	85.03	83.03	84.53
1936	NASDAQ	TW	Mon, Apr 18, 2022	85.30	85.65	82.69	83.11
1935	NASDAQ	TW	Thu, Apr 14, 2022	87.56	87.93	85.63	85.69
1934	NASDAQ	TW	Wed, Apr 13, 2022	86.33	87.52	85.54	87.10
1933	NASDAQ	TW	Tue, Apr 12, 2022	87.32	88.90	86.00	86.02
1932	NASDAQ	TW	Mon, Apr 11, 2022	90.08	90.59	87.81	88.03
1931	NASDAQ	TW	Fri, Apr 8, 2022	89.96	91.17	89.87	90.15
1930	NASDAQ	TW	Thu, Apr 7, 2022	90.03	90.87	88.21	89.99
1929	NASDAQ	TW	Wed, Apr 6, 2022	90.98	92.29	89.70	89.82
1928	NASDAQ	TW	Tue, Apr 5, 2022	88.77	92.00	88.08	91.02
1927	NASDAQ	TW	Mon, Apr 4, 2022	88.57	89.99	88.43	88.84
1926	NASDAQ	TW	Fri, Apr 1, 2022	88.14	89.51	87.20	88.75
1925	NASDAQ	TW	Thu, Mar 31, 2022	88.00	89.10	87.63	87.87
1924	NASDAQ	TW	Wed, Mar 30, 2022	89.18	89.41	87.80	87.97
1923	NASDAQ	TW	Tue, Mar 29, 2022	90.97	91.04	89.04	89.63
1922	NASDAQ	TW	Mon, Mar 28, 2022	88.52	90.11	88.33	90.07
1921	NASDAQ	TW	Fri, Mar 25, 2022	88.21	89.28	87.46	88.13
1920	NASDAQ	TW	Thu, Mar 24, 2022	87.76	89.48	86.77	87.71
1919	NASDAQ	TW	Wed, Mar 23, 2022	88.98	89.59	87.59	87.76
1918	NASDAQ	TW	Tue, Mar 22, 2022	88.77	89.67	88.40	89.38
1917	NASDAQ	TW	Mon, Mar 21, 2022	89.98	89.98	88.62	88.98
1916	NASDAQ	TW	Fri, Mar 18, 2022	88.17	90.01	87.56	89.88
1915	NASDAQ	TW	Thu, Mar 17, 2022	87.51	88.82	87.43	88.27
1914	NASDAQ	TW	Wed, Mar 16, 2022	86.48	90.10	86.08	87.43
1913	NASDAQ	TW	Tue, Mar 15, 2022	84.32	86.19	80.87	86.08
1912	NASDAQ	TW	Mon, Mar 14, 2022	83.35	84.99	81.22	83.74
1911	NASDAQ	TW	Fri, Mar 11, 2022	83.63	83.97	82.56	82.95
1910	NASDAQ	TW	Thu, Mar 10, 2022	83.42	84.04	81.55	83.26
1909	NASDAQ	TW	Wed, Mar 9, 2022	85.00	85.48	83.86	84.48
1908	NASDAQ	TW	Tue, Mar 8, 2022	84.40	85.31	82.41	83.42
1907	NASDAQ	TW	Mon, Mar 7, 2022	87.44	87.78	84.62	84.91
1906	NASDAQ	TW	Fri, Mar 4, 2022	85.88	88.92	85.56	87.46
1905	NASDAQ	TW	Thu, Mar 3, 2022	86.81	87.49	85.71	86.12
1904	NASDAQ	TW	Wed, Mar 2, 2022	84.89	86.42	84.48	85.80
1903	NASDAQ	TW	Tue, Mar 1, 2022	84.27	85.48	83.63	84.81
1902	NASDAQ	TW	Mon, Feb 28, 2022	82.71	85.17	81.91	84.48
1901	NASDAQ	TW	Fri, Feb 25, 2022	81.46	82.93	80.76	82.83
1900	NASDAQ	TW	Thu, Feb 24, 2022	76.64	81.32	76.64	80.99
1899	NASDAQ	TW	Wed, Feb 23, 2022	80.84	81.98	78.98	79.02
1898	NASDAQ	TW	Tue, Feb 22, 2022	79.94	81.50	79.36	79.90
1897	NASDAQ	TW	Fri, Feb 18, 2022	81.63	83.01	80.34	80.67
1896	NASDAQ	TW	Thu, Feb 17, 2022	83.58	83.84	81.83	81.87
1895	NASDAQ	TW	Wed, Feb 16, 2022	83.28	84.16	82.69	83.94
1894	NASDAQ	TW	Tue, Feb 15, 2022	83.66	84.51	83.26	84.37
1893	NASDAQ	TW	Mon, Feb 14, 2022	83.15	84.08	82.08	82.44
1892	NASDAQ	TW	Fri, Feb 11, 2022	84.87	85.12	82.69	83.44
1891	NASDAQ	TW	Thu, Feb 10, 2022	85.40	86.48	84.25	84.92
1890	NASDAQ	TW	Wed, Feb 9, 2022	86.09	87.20	85.72	86.66
1889	NASDAQ	TW	Tue, Feb 8, 2022	83.83	85.23	82.94	84.98
1888	NASDAQ	TW	Mon, Feb 7, 2022	83.92	85.58	81.99	84.30
1887	NASDAQ	TW	Fri, Feb 4, 2022	82.84	84.43	82.03	83.98
1886	NASDAQ	TW	Thu, Feb 3, 2022	83.90	84.36	79.51	83.72
1885	NASDAQ	TW	Wed, Feb 2, 2022	84.43	85.36	83.86	84.10
1884	NASDAQ	TW	Tue, Feb 1, 2022	85.14	86.96	83.12	84.43
1883	NASDAQ	TW	Mon, Jan 31, 2022	82.60	85.36	81.21	84.77
1882	NASDAQ	TW	Fri, Jan 28, 2022	80.81	82.71	79.70	82.71
1881	NASDAQ	TW	Thu, Jan 27, 2022	82.44	83.46	79.73	80.52
1880	NASDAQ	TW	Wed, Jan 26, 2022	90.01	90.01	81.57	82.13
1879	NASDAQ	TW	Tue, Jan 25, 2022	88.27	90.80	86.86	89.02
1878	NASDAQ	TW	Mon, Jan 24, 2022	88.34	89.73	85.67	89.58
1877	NASDAQ	TW	Fri, Jan 21, 2022	90.85	91.45	88.79	89.45
1876	NASDAQ	TW	Thu, Jan 20, 2022	91.87	92.52	90.35	91.15
1875	NASDAQ	TW	Wed, Jan 19, 2022	91.50	92.45	90.48	91.00
1874	NASDAQ	TW	Tue, Jan 18, 2022	90.10	91.22	89.71	91.02
1873	NASDAQ	TW	Fri, Jan 14, 2022	91.40	91.87	90.30	91.71
1872	NASDAQ	TW	Thu, Jan 13, 2022	94.17	94.17	91.43	91.65
1871	NASDAQ	TW	Wed, Jan 12, 2022	94.23	94.74	92.98	94.06
1870	NASDAQ	TW	Tue, Jan 11, 2022	91.90	94.10	91.27	93.98
1869	NASDAQ	TW	Mon, Jan 10, 2022	90.65	92.00	89.83	91.90
1868	NASDAQ	TW	Fri, Jan 7, 2022	91.00	91.80	90.51	91.50
1867	NASDAQ	TW	Thu, Jan 6, 2022	90.15	91.59	90.09	90.91
1866	NASDAQ	TW	Wed, Jan 5, 2022	93.93	94.34	90.62	91.44
1865	NASDAQ	TW	Tue, Jan 4, 2022	96.35	96.76	91.80	94.08
1864	NASDAQ	TW	Mon, Jan 3, 2022	99.93	100.25	95.52	96.47
1863	NASDAQ	TW	Fri, Dec 31, 2021	100.00	100.99	99.61	100.14
1862	NASDAQ	TW	Thu, Dec 30, 2021	100.69	101.39	100.07	100.14
1861	NASDAQ	TW	Wed, Dec 29, 2021	101.12	101.87	100.57	100.66
1860	NASDAQ	TW	Tue, Dec 28, 2021	101.46	102.33	101.42	101.99
1859	NASDAQ	TW	Mon, Dec 27, 2021	101.52	102.30	99.67	101.40
1858	NASDAQ	TW	Thu, Dec 23, 2021	95.83	99.49	95.74	98.89
1857	NASDAQ	TW	Wed, Dec 22, 2021	94.68	95.39	93.59	95.25
1856	NASDAQ	TW	Tue, Dec 21, 2021	94.62	95.01	93.25	94.42
1855	NASDAQ	TW	Mon, Dec 20, 2021	94.14	94.29	92.83	94.05
1854	NASDAQ	TW	Fri, Dec 17, 2021	93.82	95.23	92.44	94.94
1853	NASDAQ	TW	Thu, Dec 16, 2021	96.24	96.79	93.62	94.33
1852	NASDAQ	TW	Wed, Dec 15, 2021	94.64	95.72	93.74	95.31
1851	NASDAQ	TW	Tue, Dec 14, 2021	94.66	95.14	93.38	94.49
1850	NASDAQ	TW	Mon, Dec 13, 2021	95.36	95.98	94.12	95.50
1849	NASDAQ	TW	Fri, Dec 10, 2021	95.44	96.26	94.70	95.27
1848	NASDAQ	TW	Thu, Dec 9, 2021	96.61	97.12	94.61	94.69
1847	NASDAQ	TW	Wed, Dec 8, 2021	96.42	97.50	96.20	96.96
1846	NASDAQ	TW	Tue, Dec 7, 2021	94.20	96.28	94.20	96.27
1845	NASDAQ	TW	Mon, Dec 6, 2021	95.62	95.62	92.20	94.00
1844	NASDAQ	TW	Fri, Dec 3, 2021	98.47	98.98	94.29	95.72
1843	NASDAQ	TW	Thu, Dec 2, 2021	96.18	98.34	95.68	98.16
1842	NASDAQ	TW	Wed, Dec 1, 2021	97.00	98.09	95.02	95.99
1841	NASDAQ	TW	Tue, Nov 30, 2021	97.25	97.95	94.40	96.00
1840	NASDAQ	TW	Mon, Nov 29, 2021	96.07	97.97	94.02	97.30
1839	NASDAQ	TW	Fri, Nov 26, 2021	95.83	96.68	95.14	95.99
1838	NASDAQ	TW	Wed, Nov 24, 2021	96.14	97.30	95.79	97.03
1837	NASDAQ	TW	Tue, Nov 23, 2021	96.37	97.10	95.33	96.71
1836	NASDAQ	TW	Mon, Nov 22, 2021	99.25	99.25	96.23	96.84
1835	NASDAQ	TW	Fri, Nov 19, 2021	98.10	98.45	96.97	97.90
1834	NASDAQ	TW	Thu, Nov 18, 2021	98.57	98.82	97.57	98.42
1833	NASDAQ	TW	Wed, Nov 17, 2021	97.56	98.11	96.49	97.99
1832	NASDAQ	TW	Tue, Nov 16, 2021	96.96	97.59	96.13	97.39
1831	NASDAQ	TW	Mon, Nov 15, 2021	96.00	96.64	95.57	96.60
1830	NASDAQ	TW	Fri, Nov 12, 2021	95.05	95.94	94.95	95.88
1829	NASDAQ	TW	Thu, Nov 11, 2021	94.42	95.25	93.93	95.00
1828	NASDAQ	TW	Wed, Nov 10, 2021	95.22	96.30	93.38	94.47
1827	NASDAQ	TW	Tue, Nov 9, 2021	95.00	95.56	94.26	95.55
1826	NASDAQ	TW	Mon, Nov 8, 2021	95.00	95.61	93.68	95.11
1825	NASDAQ	TW	Fri, Nov 5, 2021	93.94	95.21	93.44	94.50
1824	NASDAQ	TW	Thu, Nov 4, 2021	93.79	93.90	91.77	93.40
1823	NASDAQ	TW	Wed, Nov 3, 2021	91.45	92.85	90.26	92.80
1822	NASDAQ	TW	Tue, Nov 2, 2021	89.88	91.49	88.94	91.45
1821	NASDAQ	TW	Mon, Nov 1, 2021	89.13	89.66	88.01	89.66
1820	NASDAQ	TW	Fri, Oct 29, 2021	88.08	89.42	87.55	89.10
1819	NASDAQ	TW	Thu, Oct 28, 2021	84.67	89.09	83.01	87.55
1818	NASDAQ	TW	Wed, Oct 27, 2021	87.61	88.65	86.77	87.08
1817	NASDAQ	TW	Tue, Oct 26, 2021	87.05	88.34	86.35	87.39
1816	NASDAQ	TW	Mon, Oct 25, 2021	85.96	86.71	85.00	86.40
1815	NASDAQ	TW	Fri, Oct 22, 2021	84.40	86.05	84.11	85.73
1814	NASDAQ	TW	Thu, Oct 21, 2021	84.42	85.98	83.76	84.56
1813	NASDAQ	TW	Wed, Oct 20, 2021	84.46	85.09	83.32	83.90
1812	NASDAQ	TW	Tue, Oct 19, 2021	83.60	84.42	82.94	84.13
1811	NASDAQ	TW	Mon, Oct 18, 2021	83.33	83.68	82.36	83.19
1810	NASDAQ	TW	Fri, Oct 15, 2021	84.00	84.29	83.11	83.48
1809	NASDAQ	TW	Thu, Oct 14, 2021	84.25	84.25	83.00	83.58
1808	NASDAQ	TW	Wed, Oct 13, 2021	82.95	84.36	82.50	83.22
1807	NASDAQ	TW	Tue, Oct 12, 2021	82.63	84.38	82.63	83.87
1806	NASDAQ	TW	Mon, Oct 11, 2021	83.67	84.22	82.44	82.60
1805	NASDAQ	TW	Fri, Oct 8, 2021	80.82	83.94	80.57	83.67
1804	NASDAQ	TW	Thu, Oct 7, 2021	82.15	83.46	81.90	81.98
1803	NASDAQ	TW	Wed, Oct 6, 2021	82.24	82.24	80.74	81.30
1802	NASDAQ	TW	Tue, Oct 5, 2021	81.33	82.71	81.20	82.11
1801	NASDAQ	TW	Mon, Oct 4, 2021	81.91	82.25	80.23	81.20
1800	NASDAQ	TW	Fri, Oct 1, 2021	81.24	83.10	80.89	81.97
1799	NASDAQ	TW	Thu, Sep 30, 2021	82.11	83.01	80.71	80.78
1798	NASDAQ	TW	Wed, Sep 29, 2021	81.58	82.71	81.20	81.87
1797	NASDAQ	TW	Tue, Sep 28, 2021	81.34	82.00	80.40	81.20
1796	NASDAQ	TW	Mon, Sep 27, 2021	83.14	83.49	80.73	81.85
1795	NASDAQ	TW	Fri, Sep 24, 2021	83.10	83.64	82.80	83.47
1794	NASDAQ	TW	Thu, Sep 23, 2021	83.87	84.41	83.38	83.53
1793	NASDAQ	TW	Wed, Sep 22, 2021	83.91	84.31	83.20	83.57
1792	NASDAQ	TW	Tue, Sep 21, 2021	84.40	84.61	83.48	83.55
1791	NASDAQ	TW	Mon, Sep 20, 2021	82.92	84.40	82.44	83.95
1790	NASDAQ	TW	Fri, Sep 17, 2021	84.87	85.08	83.45	84.21
1789	NASDAQ	TW	Thu, Sep 16, 2021	85.36	86.02	84.73	84.81
1788	NASDAQ	TW	Wed, Sep 15, 2021	85.12	86.62	84.61	85.34
1787	NASDAQ	TW	Tue, Sep 14, 2021	85.72	88.04	84.34	84.72
1786	NASDAQ	TW	Mon, Sep 13, 2021	86.71	87.43	85.53	85.55
1785	NASDAQ	TW	Fri, Sep 10, 2021	87.50	87.80	85.55	85.82
1784	NASDAQ	TW	Thu, Sep 9, 2021	87.58	89.04	87.29	87.41
1783	NASDAQ	TW	Wed, Sep 8, 2021	85.92	88.02	85.40	87.30
1782	NASDAQ	TW	Tue, Sep 7, 2021	88.08	88.22	85.51	85.62
1781	NASDAQ	TW	Fri, Sep 3, 2021	87.31	89.35	87.31	88.41
1780	NASDAQ	TW	Thu, Sep 2, 2021	87.12	87.86	86.28	87.06
1779	NASDAQ	TW	Wed, Sep 1, 2021	87.04	87.33	85.62	86.70
1778	NASDAQ	TW	Tue, Aug 31, 2021	88.80	88.80	86.53	87.01
1777	NASDAQ	TW	Mon, Aug 30, 2021	89.31	89.79	88.78	88.88
1776	NASDAQ	TW	Fri, Aug 27, 2021	87.58	89.13	87.47	89.00
1775	NASDAQ	TW	Thu, Aug 26, 2021	87.38	87.71	86.63	87.43
1774	NASDAQ	TW	Wed, Aug 25, 2021	88.16	88.55	87.17	87.40
1773	NASDAQ	TW	Tue, Aug 24, 2021	87.24	88.14	86.73	88.07
1772	NASDAQ	TW	Mon, Aug 23, 2021	86.72	88.14	86.72	87.11
1771	NASDAQ	TW	Fri, Aug 20, 2021	86.16	87.23	86.14	86.68
1770	NASDAQ	TW	Thu, Aug 19, 2021	84.46	86.04	84.25	85.75
1769	NASDAQ	TW	Wed, Aug 18, 2021	86.91	87.44	84.90	85.13
1768	NASDAQ	TW	Tue, Aug 17, 2021	87.51	88.00	86.60	86.92
1767	NASDAQ	TW	Mon, Aug 16, 2021	88.08	88.20	87.06	87.90
1766	NASDAQ	TW	Fri, Aug 13, 2021	88.12	88.26	87.53	88.06
1765	NASDAQ	TW	Thu, Aug 12, 2021	87.76	88.24	87.01	87.83
1764	NASDAQ	TW	Wed, Aug 11, 2021	87.17	88.61	87.03	87.52
1763	NASDAQ	TW	Tue, Aug 10, 2021	88.82	88.97	86.91	87.73
1762	NASDAQ	TW	Mon, Aug 9, 2021	89.17	89.76	88.08	88.84
1761	NASDAQ	TW	Fri, Aug 6, 2021	88.99	89.41	88.32	88.88
1760	NASDAQ	TW	Thu, Aug 5, 2021	88.22	88.66	87.58	88.42
1759	NASDAQ	TW	Wed, Aug 4, 2021	87.17	88.02	86.54	87.84
1758	NASDAQ	TW	Tue, Aug 3, 2021	88.12	88.34	87.01	87.50
1757	NASDAQ	TW	Mon, Aug 2, 2021	87.35	88.11	86.27	87.69
1756	NASDAQ	TW	Fri, Jul 30, 2021	85.92	88.14	85.28	86.73
1755	NASDAQ	TW	Thu, Jul 29, 2021	87.11	87.89	83.11	86.95
1754	NASDAQ	TW	Wed, Jul 28, 2021	86.95	87.45	86.00	87.18
1753	NASDAQ	TW	Tue, Jul 27, 2021	87.05	87.36	86.50	86.92
1752	NASDAQ	TW	Mon, Jul 26, 2021	87.73	88.21	86.94	87.40
1751	NASDAQ	TW	Fri, Jul 23, 2021	88.14	88.95	87.74	87.82
1750	NASDAQ	TW	Thu, Jul 22, 2021	87.80	88.41	87.49	87.76
1749	NASDAQ	TW	Wed, Jul 21, 2021	87.14	88.43	87.14	87.61
1748	NASDAQ	TW	Tue, Jul 20, 2021	84.61	87.51	84.21	86.81
1747	NASDAQ	TW	Mon, Jul 19, 2021	85.02	85.40	83.84	84.45
1746	NASDAQ	TW	Fri, Jul 16, 2021	85.59	86.10	85.18	85.51
1745	NASDAQ	TW	Thu, Jul 15, 2021	85.92	86.25	85.45	85.67
1744	NASDAQ	TW	Wed, Jul 14, 2021	85.89	86.92	85.24	85.91
1743	NASDAQ	TW	Tue, Jul 13, 2021	87.38	87.38	86.30	86.53
1742	NASDAQ	TW	Mon, Jul 12, 2021	87.02	87.88	86.86	87.52
1741	NASDAQ	TW	Fri, Jul 9, 2021	86.01	87.14	85.89	87.06
1740	NASDAQ	TW	Thu, Jul 8, 2021	86.32	86.71	85.36	85.81
1739	NASDAQ	TW	Wed, Jul 7, 2021	85.78	86.90	85.20	86.85
1738	NASDAQ	TW	Tue, Jul 6, 2021	85.30	85.86	84.11	85.54
1737	NASDAQ	TW	Fri, Jul 2, 2021	86.45	86.45	84.52	84.94
1736	NASDAQ	TW	Thu, Jul 1, 2021	84.56	86.01	84.56	85.76
1735	NASDAQ	TW	Wed, Jun 30, 2021	85.42	85.44	83.94	84.56
1734	NASDAQ	TW	Tue, Jun 29, 2021	85.03	85.84	84.26	85.45
1733	NASDAQ	TW	Mon, Jun 28, 2021	85.29	85.72	84.00	84.76
1732	NASDAQ	TW	Fri, Jun 25, 2021	84.44	85.80	84.38	85.26
1731	NASDAQ	TW	Thu, Jun 24, 2021	85.23	85.34	83.37	83.65
1730	NASDAQ	TW	Wed, Jun 23, 2021	86.01	86.42	84.55	85.05
1729	NASDAQ	TW	Tue, Jun 22, 2021	85.88	86.33	85.16	86.15
1728	NASDAQ	TW	Mon, Jun 21, 2021	83.53	85.86	83.49	85.62
1727	NASDAQ	TW	Fri, Jun 18, 2021	84.24	84.84	83.19	83.34
1726	NASDAQ	TW	Thu, Jun 17, 2021	84.26	85.13	83.71	84.66
1725	NASDAQ	TW	Wed, Jun 16, 2021	85.00	85.35	84.12	84.59
1724	NASDAQ	TW	Tue, Jun 15, 2021	84.54	85.10	84.28	84.69
1723	NASDAQ	TW	Mon, Jun 14, 2021	83.07	84.43	83.00	84.42
1722	NASDAQ	TW	Fri, Jun 11, 2021	82.76	83.86	82.76	83.58
1721	NASDAQ	TW	Thu, Jun 10, 2021	83.08	83.51	82.27	82.36
1720	NASDAQ	TW	Wed, Jun 9, 2021	82.16	83.98	82.16	83.22
1719	NASDAQ	TW	Tue, Jun 8, 2021	80.97	82.57	80.92	82.15
1718	NASDAQ	TW	Mon, Jun 7, 2021	82.42	82.63	80.96	80.98
1717	NASDAQ	TW	Fri, Jun 4, 2021	82.25	82.86	81.56	82.26
1716	NASDAQ	TW	Thu, Jun 3, 2021	82.31	82.65	81.61	81.96
1715	NASDAQ	TW	Wed, Jun 2, 2021	82.08	83.32	81.66	82.70
1714	NASDAQ	TW	Tue, Jun 1, 2021	84.03	84.21	81.50	82.11
1713	NASDAQ	TW	Fri, May 28, 2021	83.00	84.18	80.78	83.78
1712	NASDAQ	TW	Thu, May 27, 2021	81.26	82.03	80.66	80.98
1711	NASDAQ	TW	Wed, May 26, 2021	80.70	81.78	80.14	81.15
1710	NASDAQ	TW	Tue, May 25, 2021	81.62	82.04	80.22	80.46
1709	NASDAQ	TW	Mon, May 24, 2021	81.15	82.00	81.00	81.17
1708	NASDAQ	TW	Fri, May 21, 2021	80.57	81.34	80.30	80.93
1707	NASDAQ	TW	Thu, May 20, 2021	79.71	80.86	79.33	80.05
1706	NASDAQ	TW	Wed, May 19, 2021	81.34	81.34	78.81	79.71
1705	NASDAQ	TW	Tue, May 18, 2021	84.07	84.87	81.60	81.62
1704	NASDAQ	TW	Mon, May 17, 2021	83.98	84.64	83.26	83.77
1703	NASDAQ	TW	Fri, May 14, 2021	83.24	84.37	82.73	83.88
1702	NASDAQ	TW	Thu, May 13, 2021	80.06	82.57	79.41	82.44
1701	NASDAQ	TW	Wed, May 12, 2021	82.50	82.51	79.41	79.61
1700	NASDAQ	TW	Tue, May 11, 2021	82.21	83.41	81.38	82.97
1699	NASDAQ	TW	Mon, May 10, 2021	82.80	83.55	82.51	83.05
1698	NASDAQ	TW	Fri, May 7, 2021	82.41	83.05	81.83	82.53
1697	NASDAQ	TW	Thu, May 6, 2021	82.45	82.75	81.07	82.22
1696	NASDAQ	TW	Wed, May 5, 2021	80.56	82.24	79.19	82.14
1695	NASDAQ	TW	Tue, May 4, 2021	81.11	82.18	80.06	81.29
1694	NASDAQ	TW	Mon, May 3, 2021	81.82	82.48	81.10	81.32
1693	NASDAQ	TW	Fri, Apr 30, 2021	80.56	81.82	80.41	81.28
1692	NASDAQ	TW	Thu, Apr 29, 2021	78.01	80.97	77.66	80.78
1691	NASDAQ	TW	Wed, Apr 28, 2021	79.98	80.23	78.67	79.50
1690	NASDAQ	TW	Tue, Apr 27, 2021	81.32	81.36	79.41	80.19
1689	NASDAQ	TW	Mon, Apr 26, 2021	79.97	80.84	79.97	80.33
1688	NASDAQ	TW	Fri, Apr 23, 2021	79.89	80.74	79.59	80.23
1687	NASDAQ	TW	Thu, Apr 22, 2021	79.40	80.23	78.90	79.65
1686	NASDAQ	TW	Wed, Apr 21, 2021	78.80	79.95	78.80	79.72
1685	NASDAQ	TW	Tue, Apr 20, 2021	79.60	80.23	78.47	78.87
1684	NASDAQ	TW	Mon, Apr 19, 2021	79.61	80.16	78.95	79.69
1683	NASDAQ	TW	Fri, Apr 16, 2021	80.24	80.27	79.27	79.71
1682	NASDAQ	TW	Thu, Apr 15, 2021	79.50	80.62	79.19	79.90
1681	NASDAQ	TW	Wed, Apr 14, 2021	78.51	79.35	78.37	78.92
1680	NASDAQ	TW	Tue, Apr 13, 2021	79.17	79.69	78.63	78.70
1679	NASDAQ	TW	Mon, Apr 12, 2021	78.74	79.24	77.77	79.02
1678	NASDAQ	TW	Fri, Apr 9, 2021	78.61	79.37	77.54	78.95
1677	NASDAQ	TW	Thu, Apr 8, 2021	78.55	79.38	77.77	78.72
1676	NASDAQ	TW	Wed, Apr 7, 2021	80.00	80.00	76.76	77.59
1675	NASDAQ	TW	Tue, Apr 6, 2021	77.21	79.69	77.15	79.27
1674	NASDAQ	TW	Mon, Apr 5, 2021	76.70	76.99	75.74	76.97
1673	NASDAQ	TW	Thu, Apr 1, 2021	74.46	76.27	74.26	76.00
1672	NASDAQ	TW	Wed, Mar 31, 2021	73.60	74.99	73.28	74.00
1671	NASDAQ	TW	Tue, Mar 30, 2021	74.29	75.00	73.08	73.26
1670	NASDAQ	TW	Mon, Mar 29, 2021	73.74	74.74	73.14	74.47
1669	NASDAQ	TW	Fri, Mar 26, 2021	72.87	74.68	72.33	73.86
1668	NASDAQ	TW	Thu, Mar 25, 2021	72.82	73.16	71.93	73.05
1667	NASDAQ	TW	Wed, Mar 24, 2021	74.65	74.65	72.73	72.98
1666	NASDAQ	TW	Tue, Mar 23, 2021	73.42	74.68	72.90	74.23
1665	NASDAQ	TW	Mon, Mar 22, 2021	73.65	74.23	72.91	73.68
1664	NASDAQ	TW	Fri, Mar 19, 2021	72.51	75.31	71.93	73.71
1663	NASDAQ	TW	Thu, Mar 18, 2021	74.56	75.50	72.50	72.75
1662	NASDAQ	TW	Wed, Mar 17, 2021	75.31	75.63	74.41	74.68
1661	NASDAQ	TW	Tue, Mar 16, 2021	75.12	75.53	74.27	75.00
1660	NASDAQ	TW	Mon, Mar 15, 2021	74.44	75.18	74.14	74.85
1659	NASDAQ	TW	Fri, Mar 12, 2021	74.38	74.66	73.26	74.16
1658	NASDAQ	TW	Thu, Mar 11, 2021	72.05	74.55	72.05	74.24
1657	NASDAQ	TW	Wed, Mar 10, 2021	74.08	74.23	72.02	72.09
1656	NASDAQ	TW	Tue, Mar 9, 2021	72.96	74.24	72.96	73.42
1655	NASDAQ	TW	Mon, Mar 8, 2021	72.31	73.61	71.91	72.45
1654	NASDAQ	TW	Fri, Mar 5, 2021	70.16	73.07	69.00	71.93
1653	NASDAQ	TW	Thu, Mar 4, 2021	70.35	71.23	66.50	69.94
1652	NASDAQ	TW	Wed, Mar 3, 2021	73.47	74.60	70.80	70.97
1651	NASDAQ	TW	Tue, Mar 2, 2021	74.23	74.81	72.71	73.30
1650	NASDAQ	TW	Mon, Mar 1, 2021	73.23	74.48	71.45	73.69
1649	NASDAQ	TW	Fri, Feb 26, 2021	73.86	74.41	71.72	72.79
1648	NASDAQ	TW	Thu, Feb 25, 2021	71.18	73.98	70.14	73.76
1647	NASDAQ	TW	Wed, Feb 24, 2021	69.21	71.29	68.95	70.63
1646	NASDAQ	TW	Tue, Feb 23, 2021	69.19	70.08	68.50	69.61
1645	NASDAQ	TW	Mon, Feb 22, 2021	69.95	70.11	68.92	69.80
1644	NASDAQ	TW	Fri, Feb 19, 2021	69.12	69.90	69.03	69.30
1643	NASDAQ	TW	Thu, Feb 18, 2021	67.53	69.19	67.13	69.00
1642	NASDAQ	TW	Wed, Feb 17, 2021	68.22	68.32	67.38	67.86
1641	NASDAQ	TW	Tue, Feb 16, 2021	68.44	68.73	67.29	68.28
1640	NASDAQ	TW	Fri, Feb 12, 2021	67.90	68.70	67.79	68.29
1639	NASDAQ	TW	Thu, Feb 11, 2021	68.08	68.46	66.44	67.86
1638	NASDAQ	TW	Wed, Feb 10, 2021	68.00	68.37	66.18	67.99
1637	NASDAQ	TW	Tue, Feb 9, 2021	66.17	67.99	66.00	67.69
1636	NASDAQ	TW	Mon, Feb 8, 2021	65.55	66.40	63.62	66.28
1635	NASDAQ	TW	Fri, Feb 5, 2021	63.83	65.85	63.32	65.00
1634	NASDAQ	TW	Thu, Feb 4, 2021	64.07	65.81	62.38	63.36
1633	NASDAQ	TW	Wed, Feb 3, 2021	65.72	66.27	63.89	64.38
1632	NASDAQ	TW	Tue, Feb 2, 2021	65.35	67.00	64.61	65.86
1631	NASDAQ	TW	Mon, Feb 1, 2021	61.06	64.54	60.38	64.50
1630	NASDAQ	TW	Fri, Jan 29, 2021	60.76	61.66	59.88	60.79
1629	NASDAQ	TW	Thu, Jan 28, 2021	60.78	62.14	59.35	61.34
1628	NASDAQ	TW	Wed, Jan 27, 2021	61.76	61.76	59.60	60.54
1627	NASDAQ	TW	Tue, Jan 26, 2021	62.96	63.00	61.86	62.05
1626	NASDAQ	TW	Mon, Jan 25, 2021	64.88	64.88	62.28	62.84
1625	NASDAQ	TW	Fri, Jan 22, 2021	64.87	65.10	63.98	64.32
1624	NASDAQ	TW	Thu, Jan 21, 2021	65.31	65.38	63.95	64.96
1623	NASDAQ	TW	Wed, Jan 20, 2021	66.20	66.66	65.05	65.39
1622	NASDAQ	TW	Tue, Jan 19, 2021	64.73	66.00	64.68	65.65
1621	NASDAQ	TW	Fri, Jan 15, 2021	64.50	65.20	64.28	64.62
1620	NASDAQ	TW	Thu, Jan 14, 2021	66.46	66.46	64.29	64.50
1619	NASDAQ	TW	Wed, Jan 13, 2021	65.66	66.75	64.76	66.34
1618	NASDAQ	TW	Tue, Jan 12, 2021	64.58	65.64	64.45	64.98
1617	NASDAQ	TW	Mon, Jan 11, 2021	64.44	65.47	64.11	64.64
1616	NASDAQ	TW	Fri, Jan 8, 2021	64.51	65.89	64.51	65.34
1615	NASDAQ	TW	Thu, Jan 7, 2021	64.63	66.06	64.60	65.25
1614	NASDAQ	TW	Wed, Jan 6, 2021	61.93	65.44	61.93	64.42
1613	NASDAQ	TW	Tue, Jan 5, 2021	62.16	62.82	61.31	62.40
1612	NASDAQ	TW	Mon, Jan 4, 2021	62.91	64.43	61.13	62.24
1611	NASDAQ	TW	Thu, Dec 31, 2020	62.69	62.69	61.42	62.45
1610	NASDAQ	TW	Wed, Dec 30, 2020	61.99	62.12	61.27	61.58
1609	NASDAQ	TW	Tue, Dec 29, 2020	63.39	63.39	61.30	61.74
1608	NASDAQ	TW	Mon, Dec 28, 2020	63.40	63.78	62.37	62.49
1607	NASDAQ	TW	Thu, Dec 24, 2020	64.83	65.85	63.24	63.39
1606	NASDAQ	TW	Wed, Dec 23, 2020	65.82	66.35	64.80	64.98
1605	NASDAQ	TW	Tue, Dec 22, 2020	66.13	67.00	64.76	65.41
1604	NASDAQ	TW	Mon, Dec 21, 2020	67.84	68.19	66.02	66.18
1603	NASDAQ	TW	Fri, Dec 18, 2020	68.74	68.80	67.66	68.37
1602	NASDAQ	TW	Thu, Dec 17, 2020	66.30	68.11	66.30	68.00
1601	NASDAQ	TW	Wed, Dec 16, 2020	65.94	66.42	64.98	66.08
1600	NASDAQ	TW	Tue, Dec 15, 2020	64.86	65.85	64.49	65.41
1599	NASDAQ	TW	Mon, Dec 14, 2020	65.33	67.13	64.54	64.70
1598	NASDAQ	TW	Fri, Dec 11, 2020	64.32	65.57	63.79	64.86
1597	NASDAQ	TW	Thu, Dec 10, 2020	64.21	65.01	63.35	64.71
1596	NASDAQ	TW	Wed, Dec 9, 2020	64.39	65.38	63.25	64.36
1595	NASDAQ	TW	Tue, Dec 8, 2020	62.89	64.39	62.54	64.33
1594	NASDAQ	TW	Mon, Dec 7, 2020	61.06	63.30	61.06	62.72
1593	NASDAQ	TW	Fri, Dec 4, 2020	61.24	62.23	60.54	61.12
1592	NASDAQ	TW	Thu, Dec 3, 2020	58.65	60.87	58.08	60.23
1591	NASDAQ	TW	Wed, Dec 2, 2020	59.52	60.51	58.47	58.93
1590	NASDAQ	TW	Tue, Dec 1, 2020	60.18	60.92	59.39	59.98
1589	NASDAQ	TW	Mon, Nov 30, 2020	59.81	61.02	59.23	59.65
1588	NASDAQ	TW	Fri, Nov 27, 2020	58.73	61.48	58.69	59.81
1587	NASDAQ	TW	Wed, Nov 25, 2020	58.20	58.26	56.65	58.13
1586	NASDAQ	TW	Tue, Nov 24, 2020	58.58	59.05	57.20	57.62
1585	NASDAQ	TW	Mon, Nov 23, 2020	59.45	60.32	58.24	58.54
1584	NASDAQ	TW	Fri, Nov 20, 2020	59.07	59.72	58.37	59.28
1583	NASDAQ	TW	Thu, Nov 19, 2020	58.67	59.50	57.58	58.75
1582	NASDAQ	TW	Wed, Nov 18, 2020	58.64	59.67	57.70	58.36
1581	NASDAQ	TW	Tue, Nov 17, 2020	60.42	60.42	58.73	58.98
1580	NASDAQ	TW	Mon, Nov 16, 2020	60.57	60.92	59.24	60.42
1579	NASDAQ	TW	Fri, Nov 13, 2020	60.29	61.32	59.55	60.26
1578	NASDAQ	TW	Thu, Nov 12, 2020	61.72	62.18	59.85	60.18
1577	NASDAQ	TW	Wed, Nov 11, 2020	58.42	61.38	57.74	61.23
1576	NASDAQ	TW	Tue, Nov 10, 2020	58.16	59.29	56.76	57.93
1575	NASDAQ	TW	Mon, Nov 9, 2020	62.85	63.40	58.37	58.58
1574	NASDAQ	TW	Fri, Nov 6, 2020	60.70	62.08	60.45	61.68
1573	NASDAQ	TW	Thu, Nov 5, 2020	60.38	61.54	59.29	60.79
1572	NASDAQ	TW	Wed, Nov 4, 2020	56.89	59.39	56.88	59.12
1571	NASDAQ	TW	Tue, Nov 3, 2020	56.41	57.03	56.19	56.40
1570	NASDAQ	TW	Mon, Nov 2, 2020	55.00	56.54	54.18	56.35
1569	NASDAQ	TW	Fri, Oct 30, 2020	55.29	55.83	53.81	54.48
1568	NASDAQ	TW	Thu, Oct 29, 2020	57.46	57.46	55.43	55.84
1567	NASDAQ	TW	Wed, Oct 28, 2020	57.96	58.40	55.86	56.84
1566	NASDAQ	TW	Tue, Oct 27, 2020	59.53	60.67	58.94	59.75
1565	NASDAQ	TW	Mon, Oct 26, 2020	59.73	60.18	58.33	58.97
1564	NASDAQ	TW	Fri, Oct 23, 2020	61.15	61.16	60.01	60.48
1563	NASDAQ	TW	Thu, Oct 22, 2020	60.07	61.22	59.26	60.80
1562	NASDAQ	TW	Wed, Oct 21, 2020	59.61	60.37	59.33	59.60
1561	NASDAQ	TW	Tue, Oct 20, 2020	57.93	60.00	57.84	59.24
1560	NASDAQ	TW	Mon, Oct 19, 2020	59.01	59.06	57.90	58.04
1559	NASDAQ	TW	Fri, Oct 16, 2020	59.13	59.68	58.50	58.58
1558	NASDAQ	TW	Thu, Oct 15, 2020	57.77	59.10	57.36	58.92
1557	NASDAQ	TW	Wed, Oct 14, 2020	60.51	60.51	57.80	58.04
1556	NASDAQ	TW	Tue, Oct 13, 2020	60.27	60.76	59.73	60.13
1555	NASDAQ	TW	Mon, Oct 12, 2020	59.25	60.11	58.99	59.70
1554	NASDAQ	TW	Fri, Oct 9, 2020	59.25	60.07	58.22	58.77
1553	NASDAQ	TW	Thu, Oct 8, 2020	57.13	59.27	56.66	59.14
1552	NASDAQ	TW	Wed, Oct 7, 2020	56.31	56.93	56.10	56.83
1551	NASDAQ	TW	Tue, Oct 6, 2020	57.86	57.86	55.86	56.13
1550	NASDAQ	TW	Mon, Oct 5, 2020	58.73	58.92	57.09	57.56
1549	NASDAQ	TW	Fri, Oct 2, 2020	58.05	58.97	57.77	58.55
1548	NASDAQ	TW	Thu, Oct 1, 2020	58.45	58.98	57.86	58.76
1547	NASDAQ	TW	Wed, Sep 30, 2020	58.10	58.79	57.48	58.00
1546	NASDAQ	TW	Tue, Sep 29, 2020	56.72	58.30	56.48	58.03
1545	NASDAQ	TW	Mon, Sep 28, 2020	55.98	57.19	55.64	56.85
1544	NASDAQ	TW	Fri, Sep 25, 2020	53.70	55.32	53.60	55.19
1543	NASDAQ	TW	Thu, Sep 24, 2020	52.85	54.22	52.63	53.70
1542	NASDAQ	TW	Wed, Sep 23, 2020	54.11	54.75	52.93	53.30
1541	NASDAQ	TW	Tue, Sep 22, 2020	53.83	54.01	52.98	54.01
1540	NASDAQ	TW	Mon, Sep 21, 2020	52.67	53.70	52.39	53.55
1539	NASDAQ	TW	Fri, Sep 18, 2020	53.75	54.08	52.39	53.66
1538	NASDAQ	TW	Thu, Sep 17, 2020	53.66	54.47	53.20	53.72
1537	NASDAQ	TW	Wed, Sep 16, 2020	54.51	55.72	54.48	54.60
1536	NASDAQ	TW	Tue, Sep 15, 2020	54.34	54.64	53.98	54.26
1535	NASDAQ	TW	Mon, Sep 14, 2020	54.74	54.78	53.71	54.07
1534	NASDAQ	TW	Fri, Sep 11, 2020	53.29	53.95	52.79	53.19
1533	NASDAQ	TW	Thu, Sep 10, 2020	55.00	55.38	53.08	53.10
1532	NASDAQ	TW	Wed, Sep 9, 2020	53.73	55.35	53.20	54.83
1531	NASDAQ	TW	Tue, Sep 8, 2020	52.33	54.15	52.15	52.96
1530	NASDAQ	TW	Fri, Sep 4, 2020	54.40	54.66	52.20	53.19
1529	NASDAQ	TW	Thu, Sep 3, 2020	56.50	56.81	53.38	54.05
1528	NASDAQ	TW	Wed, Sep 2, 2020	58.04	58.04	56.74	57.32
1527	NASDAQ	TW	Tue, Sep 1, 2020	57.29	58.35	56.70	58.09
1526	NASDAQ	TW	Mon, Aug 31, 2020	57.22	57.82	56.89	57.29
1525	NASDAQ	TW	Fri, Aug 28, 2020	57.31	57.77	57.02	57.10
1524	NASDAQ	TW	Thu, Aug 27, 2020	57.10	58.30	56.13	57.31
1523	NASDAQ	TW	Wed, Aug 26, 2020	54.53	57.07	54.10	56.95
1522	NASDAQ	TW	Tue, Aug 25, 2020	55.97	55.98	54.04	54.66
1521	NASDAQ	TW	Mon, Aug 24, 2020	55.09	56.39	54.75	56.15
1520	NASDAQ	TW	Fri, Aug 21, 2020	55.01	55.01	53.61	54.55
1519	NASDAQ	TW	Thu, Aug 20, 2020	54.91	55.30	54.44	55.14
1518	NASDAQ	TW	Wed, Aug 19, 2020	55.19	55.58	54.95	55.21
1517	NASDAQ	TW	Tue, Aug 18, 2020	55.24	55.56	54.59	55.39
1516	NASDAQ	TW	Mon, Aug 17, 2020	55.66	55.66	54.24	55.01
1515	NASDAQ	TW	Fri, Aug 14, 2020	54.79	56.09	54.44	55.28
1514	NASDAQ	TW	Thu, Aug 13, 2020	54.26	55.36	53.93	54.51
1513	NASDAQ	TW	Wed, Aug 12, 2020	52.66	54.89	52.43	54.46
1512	NASDAQ	TW	Tue, Aug 11, 2020	51.53	52.66	50.18	52.08
1511	NASDAQ	TW	Mon, Aug 10, 2020	52.70	52.70	51.29	51.66
1510	NASDAQ	TW	Fri, Aug 7, 2020	53.54	53.77	52.33	52.85
1509	NASDAQ	TW	Thu, Aug 6, 2020	54.00	54.53	53.43	53.60
1508	NASDAQ	TW	Wed, Aug 5, 2020	54.24	54.82	53.59	54.03
1507	NASDAQ	TW	Tue, Aug 4, 2020	53.66	54.37	53.15	54.25
1506	NASDAQ	TW	Mon, Aug 3, 2020	54.39	55.07	53.36	53.52
1505	NASDAQ	TW	Fri, Jul 31, 2020	53.79	54.26	53.38	54.07
1504	NASDAQ	TW	Thu, Jul 30, 2020	54.32	55.49	52.53	53.56
1503	NASDAQ	TW	Wed, Jul 29, 2020	54.06	55.04	54.06	54.61
1502	NASDAQ	TW	Tue, Jul 28, 2020	54.59	54.80	54.03	54.10
1501	NASDAQ	TW	Mon, Jul 27, 2020	54.46	55.46	54.32	54.93
1500	NASDAQ	TW	Fri, Jul 24, 2020	55.04	55.26	53.84	54.49
1499	NASDAQ	TW	Thu, Jul 23, 2020	56.37	56.81	55.05	55.30
1498	NASDAQ	TW	Wed, Jul 22, 2020	56.97	57.13	55.61	56.35
1497	NASDAQ	TW	Tue, Jul 21, 2020	56.30	56.95	55.78	56.58
1496	NASDAQ	TW	Mon, Jul 20, 2020	54.24	56.42	54.24	56.14
1495	NASDAQ	TW	Fri, Jul 17, 2020	54.15	54.49	53.72	54.24
1494	NASDAQ	TW	Thu, Jul 16, 2020	54.30	54.53	53.42	54.02
1493	NASDAQ	TW	Wed, Jul 15, 2020	54.36	55.24	53.81	54.41
1492	NASDAQ	TW	Tue, Jul 14, 2020	53.41	54.84	53.32	54.29
1491	NASDAQ	TW	Mon, Jul 13, 2020	54.69	55.42	53.41	53.79
1490	NASDAQ	TW	Fri, Jul 10, 2020	55.27	55.30	54.10	54.75
1489	NASDAQ	TW	Thu, Jul 9, 2020	57.79	57.99	54.88	55.43
1488	NASDAQ	TW	Wed, Jul 8, 2020	56.60	57.68	56.46	57.54
1487	NASDAQ	TW	Tue, Jul 7, 2020	55.54	56.92	55.54	56.31
1486	NASDAQ	TW	Mon, Jul 6, 2020	58.64	59.77	54.32	55.79
1485	NASDAQ	TW	Thu, Jul 2, 2020	60.50	60.88	57.67	58.29
1484	NASDAQ	TW	Wed, Jul 1, 2020	57.98	59.87	57.70	59.23
1483	NASDAQ	TW	Tue, Jun 30, 2020	59.17	59.36	57.64	58.14
1482	NASDAQ	TW	Mon, Jun 29, 2020	59.28	59.86	58.51	59.14
1481	NASDAQ	TW	Fri, Jun 26, 2020	61.81	62.07	58.33	59.58
1480	NASDAQ	TW	Thu, Jun 25, 2020	61.44	62.48	60.84	62.17
1479	NASDAQ	TW	Wed, Jun 24, 2020	62.20	62.79	60.27	60.85
1478	NASDAQ	TW	Tue, Jun 23, 2020	62.75	63.27	61.25	62.45
1477	NASDAQ	TW	Mon, Jun 22, 2020	63.54	63.74	61.27	62.32
1476	NASDAQ	TW	Fri, Jun 19, 2020	64.50	64.85	62.85	64.42
1475	NASDAQ	TW	Thu, Jun 18, 2020	63.13	64.60	62.44	63.66
1474	NASDAQ	TW	Wed, Jun 17, 2020	62.90	64.13	62.03	63.17
1473	NASDAQ	TW	Tue, Jun 16, 2020	63.93	64.42	62.31	62.66
1472	NASDAQ	TW	Mon, Jun 15, 2020	61.48	63.25	61.01	63.19
1471	NASDAQ	TW	Fri, Jun 12, 2020	62.74	63.61	60.82	62.53
1470	NASDAQ	TW	Thu, Jun 11, 2020	65.29	65.71	61.61	61.86
1469	NASDAQ	TW	Wed, Jun 10, 2020	65.61	66.22	64.67	65.63
1468	NASDAQ	TW	Tue, Jun 9, 2020	63.20	65.44	62.43	65.01
1467	NASDAQ	TW	Mon, Jun 8, 2020	62.00	64.28	61.40	63.49
1466	NASDAQ	TW	Fri, Jun 5, 2020	63.41	64.21	60.53	62.17
1465	NASDAQ	TW	Thu, Jun 4, 2020	63.58	64.41	62.70	63.50
1464	NASDAQ	TW	Wed, Jun 3, 2020	67.54	67.72	62.66	63.99
1463	NASDAQ	TW	Tue, Jun 2, 2020	67.29	69.06	66.25	68.00
1462	NASDAQ	TW	Mon, Jun 1, 2020	65.74	68.59	64.90	67.22
1461	NASDAQ	TW	Fri, May 29, 2020	63.81	66.37	63.16	65.96
1460	NASDAQ	TW	Thu, May 28, 2020	61.88	63.50	61.01	62.96
1459	NASDAQ	TW	Wed, May 27, 2020	62.92	63.39	59.12	61.24
1458	NASDAQ	TW	Tue, May 26, 2020	64.64	64.96	62.83	63.27
1457	NASDAQ	TW	Fri, May 22, 2020	60.58	62.78	60.10	62.52
1456	NASDAQ	TW	Thu, May 21, 2020	61.38	62.10	60.30	61.39
1455	NASDAQ	TW	Wed, May 20, 2020	61.26	62.50	61.00	61.67
1454	NASDAQ	TW	Tue, May 19, 2020	62.00	62.69	60.35	60.50
1453	NASDAQ	TW	Mon, May 18, 2020	61.70	63.59	61.70	62.17
1452	NASDAQ	TW	Fri, May 15, 2020	59.05	61.16	58.79	60.81
1451	NASDAQ	TW	Thu, May 14, 2020	59.63	60.51	58.01	59.00
1450	NASDAQ	TW	Wed, May 13, 2020	59.81	61.60	58.39	59.95
1449	NASDAQ	TW	Tue, May 12, 2020	61.44	61.44	58.70	58.74
1448	NASDAQ	TW	Mon, May 11, 2020	58.49	60.24	58.31	59.94
1447	NASDAQ	TW	Fri, May 8, 2020	57.06	58.32	56.37	58.18
1446	NASDAQ	TW	Thu, May 7, 2020	55.92	56.80	53.89	55.25
1445	NASDAQ	TW	Wed, May 6, 2020	54.02	54.73	53.20	53.46
1444	NASDAQ	TW	Tue, May 5, 2020	54.03	54.61	53.56	54.05
1443	NASDAQ	TW	Mon, May 4, 2020	52.25	53.90	51.96	53.70
1442	NASDAQ	TW	Fri, May 1, 2020	52.97	52.97	51.18	51.92
1441	NASDAQ	TW	Thu, Apr 30, 2020	53.38	54.39	51.90	52.16
1440	NASDAQ	TW	Wed, Apr 29, 2020	54.20	54.72	53.01	53.45
1439	NASDAQ	TW	Tue, Apr 28, 2020	56.06	57.05	53.00	53.41
1438	NASDAQ	TW	Mon, Apr 27, 2020	53.67	56.30	53.56	56.20
1437	NASDAQ	TW	Fri, Apr 24, 2020	52.86	53.24	51.84	53.00
1436	NASDAQ	TW	Thu, Apr 23, 2020	52.06	53.77	52.00	52.52
1435	NASDAQ	TW	Wed, Apr 22, 2020	52.47	52.47	50.61	51.25
1434	NASDAQ	TW	Tue, Apr 21, 2020	50.90	52.98	49.99	51.44
1433	NASDAQ	TW	Mon, Apr 20, 2020	51.64	53.34	51.25	52.48
1432	NASDAQ	TW	Fri, Apr 17, 2020	54.24	54.70	51.00	51.63
1431	NASDAQ	TW	Thu, Apr 16, 2020	52.23	55.27	52.23	53.16
1430	NASDAQ	TW	Wed, Apr 15, 2020	48.67	52.87	48.11	51.57
1429	NASDAQ	TW	Tue, Apr 14, 2020	47.86	50.64	47.85	49.53
1428	NASDAQ	TW	Mon, Apr 13, 2020	47.50	47.91	45.70	47.14
1427	NASDAQ	TW	Thu, Apr 9, 2020	49.08	50.98	46.50	47.44
1426	NASDAQ	TW	Wed, Apr 8, 2020	48.88	49.95	48.11	49.28
1425	NASDAQ	TW	Tue, Apr 7, 2020	48.78	49.62	47.62	48.25
1424	NASDAQ	TW	Mon, Apr 6, 2020	46.33	48.50	45.88	48.11
1423	NASDAQ	TW	Fri, Apr 3, 2020	46.24	46.32	44.98	45.44
1422	NASDAQ	TW	Thu, Apr 2, 2020	42.90	45.80	42.77	45.69
1421	NASDAQ	TW	Wed, Apr 1, 2020	40.78	42.96	40.09	42.71
1420	NASDAQ	TW	Tue, Mar 31, 2020	41.52	42.28	40.17	42.04
1419	NASDAQ	TW	Mon, Mar 30, 2020	42.22	42.47	40.99	41.97
1418	NASDAQ	TW	Fri, Mar 27, 2020	41.51	42.97	40.06	42.10
1417	NASDAQ	TW	Thu, Mar 26, 2020	42.07	43.66	41.13	42.64
1416	NASDAQ	TW	Wed, Mar 25, 2020	40.44	43.95	39.87	41.61
1415	NASDAQ	TW	Tue, Mar 24, 2020	38.22	40.94	38.22	40.35
1414	NASDAQ	TW	Mon, Mar 23, 2020	39.04	39.15	36.03	36.64
1413	NASDAQ	TW	Fri, Mar 20, 2020	39.62	41.25	36.63	39.27
1412	NASDAQ	TW	Thu, Mar 19, 2020	35.72	43.99	35.04	40.00
1411	NASDAQ	TW	Wed, Mar 18, 2020	40.44	40.54	33.23	36.22
1410	NASDAQ	TW	Tue, Mar 17, 2020	38.91	40.85	37.01	40.07
1409	NASDAQ	TW	Mon, Mar 16, 2020	39.63	41.69	37.65	38.87
1408	NASDAQ	TW	Fri, Mar 13, 2020	43.48	45.53	39.65	43.40
1407	NASDAQ	TW	Thu, Mar 12, 2020	45.93	47.04	42.27	43.23
1406	NASDAQ	TW	Wed, Mar 11, 2020	48.61	49.48	48.11	48.63
1405	NASDAQ	TW	Tue, Mar 10, 2020	47.50	49.99	46.98	49.73
1404	NASDAQ	TW	Mon, Mar 9, 2020	47.01	48.18	45.60	46.85
1403	NASDAQ	TW	Fri, Mar 6, 2020	50.60	51.17	48.63	49.58
1402	NASDAQ	TW	Thu, Mar 5, 2020	51.09	51.99	50.77	51.12
1401	NASDAQ	TW	Wed, Mar 4, 2020	52.60	53.35	51.16	51.70
1400	NASDAQ	TW	Tue, Mar 3, 2020	50.51	52.45	50.15	51.84
1399	NASDAQ	TW	Mon, Mar 2, 2020	48.78	50.57	48.30	50.26
1398	NASDAQ	TW	Fri, Feb 28, 2020	47.82	48.98	47.40	48.22
1397	NASDAQ	TW	Thu, Feb 27, 2020	49.18	50.09	48.52	48.77
1396	NASDAQ	TW	Wed, Feb 26, 2020	49.66	50.49	49.32	50.00
1395	NASDAQ	TW	Tue, Feb 25, 2020	51.29	51.29	49.37	49.78
1394	NASDAQ	TW	Mon, Feb 24, 2020	50.68	52.74	50.51	51.15
1393	NASDAQ	TW	Fri, Feb 21, 2020	51.57	52.18	50.64	51.80
1392	NASDAQ	TW	Thu, Feb 20, 2020	50.14	52.15	49.78	51.68
1391	NASDAQ	TW	Wed, Feb 19, 2020	48.99	50.26	48.99	50.07
1390	NASDAQ	TW	Tue, Feb 18, 2020	49.63	49.95	48.40	48.86
1389	NASDAQ	TW	Fri, Feb 14, 2020	47.36	50.00	47.36	49.45
1388	NASDAQ	TW	Thu, Feb 13, 2020	46.95	47.45	46.76	47.32
1387	NASDAQ	TW	Wed, Feb 12, 2020	46.18	47.63	45.40	46.89
1386	NASDAQ	TW	Tue, Feb 11, 2020	45.21	46.85	44.96	46.18
1385	NASDAQ	TW	Mon, Feb 10, 2020	44.93	45.45	44.46	45.14
1384	NASDAQ	TW	Fri, Feb 7, 2020	44.87	45.62	44.67	44.98
1383	NASDAQ	TW	Thu, Feb 6, 2020	45.50	45.86	44.77	44.85
1382	NASDAQ	TW	Wed, Feb 5, 2020	46.42	46.52	44.90	45.44
1381	NASDAQ	TW	Tue, Feb 4, 2020	46.78	47.10	46.11	46.33
1380	NASDAQ	TW	Mon, Feb 3, 2020	46.65	47.05	45.83	46.71
1379	NASDAQ	TW	Fri, Jan 31, 2020	44.92	46.29	44.57	46.18
1378	NASDAQ	TW	Thu, Jan 30, 2020	44.13	44.99	44.09	44.95
1377	NASDAQ	TW	Wed, Jan 29, 2020	44.38	44.79	44.02	44.11
1376	NASDAQ	TW	Tue, Jan 28, 2020	44.56	45.14	44.25	44.35
1375	NASDAQ	TW	Mon, Jan 27, 2020	44.67	44.90	44.14	44.62
1374	NASDAQ	TW	Fri, Jan 24, 2020	44.87	45.22	44.50	45.04
1373	NASDAQ	TW	Thu, Jan 23, 2020	45.00	45.11	44.34	44.90
1372	NASDAQ	TW	Wed, Jan 22, 2020	45.76	46.00	44.95	45.07
1371	NASDAQ	TW	Tue, Jan 21, 2020	45.51	46.14	45.28	45.82
1370	NASDAQ	TW	Fri, Jan 17, 2020	45.73	46.51	45.24	45.75
1369	NASDAQ	TW	Thu, Jan 16, 2020	45.90	46.06	45.10	45.66
1368	NASDAQ	TW	Wed, Jan 15, 2020	45.78	46.14	45.21	45.77
1367	NASDAQ	TW	Tue, Jan 14, 2020	45.58	46.02	45.55	45.71
1366	NASDAQ	TW	Mon, Jan 13, 2020	46.24	46.73	45.45	45.75
1365	NASDAQ	TW	Fri, Jan 10, 2020	46.62	46.77	45.89	46.17
1364	NASDAQ	TW	Thu, Jan 9, 2020	46.66	47.01	46.17	46.67
1363	NASDAQ	TW	Wed, Jan 8, 2020	45.66	46.33	45.08	46.19
1362	NASDAQ	TW	Tue, Jan 7, 2020	46.13	46.44	45.28	45.40
1361	NASDAQ	TW	Mon, Jan 6, 2020	46.55	46.59	45.45	46.11
1360	NASDAQ	TW	Fri, Jan 3, 2020	46.27	47.41	46.26	46.67
1359	NASDAQ	TW	Thu, Jan 2, 2020	46.63	47.05	46.38	46.73
1358	NASDAQ	TW	Tue, Dec 31, 2019	46.68	47.07	46.24	46.35
1357	NASDAQ	TW	Mon, Dec 30, 2019	46.69	47.01	46.29	46.76
1356	NASDAQ	TW	Fri, Dec 27, 2019	46.83	47.08	46.55	46.75
1355	NASDAQ	TW	Thu, Dec 26, 2019	46.95	47.31	46.61	46.87
1354	NASDAQ	TW	Tue, Dec 24, 2019	46.13	47.12	46.01	46.92
1353	NASDAQ	TW	Mon, Dec 23, 2019	46.87	46.91	45.91	46.19
1352	NASDAQ	TW	Fri, Dec 20, 2019	46.95	47.17	46.07	46.76
1351	NASDAQ	TW	Thu, Dec 19, 2019	46.00	47.05	45.71	46.80
1350	NASDAQ	TW	Wed, Dec 18, 2019	46.07	46.22	45.53	45.91
1349	NASDAQ	TW	Tue, Dec 17, 2019	46.00	46.58	45.59	45.88
1348	NASDAQ	TW	Mon, Dec 16, 2019	45.80	46.18	45.23	46.11
1347	NASDAQ	TW	Fri, Dec 13, 2019	44.60	45.00	44.41	44.82
1346	NASDAQ	TW	Thu, Dec 12, 2019	45.06	45.75	44.61	44.68
1345	NASDAQ	TW	Wed, Dec 11, 2019	45.38	45.81	45.03	45.18
1344	NASDAQ	TW	Tue, Dec 10, 2019	45.36	45.44	45.07	45.40
1343	NASDAQ	TW	Mon, Dec 9, 2019	45.42	45.79	45.01	45.32
1342	NASDAQ	TW	Fri, Dec 6, 2019	45.28	45.94	44.64	45.41
1341	NASDAQ	TW	Thu, Dec 5, 2019	44.59	45.68	44.59	45.04
1340	NASDAQ	TW	Wed, Dec 4, 2019	44.74	45.20	44.42	44.69
1339	NASDAQ	TW	Tue, Dec 3, 2019	43.66	45.04	43.61	44.71
1338	NASDAQ	TW	Mon, Dec 2, 2019	44.76	45.05	44.00	44.17
1337	NASDAQ	TW	Fri, Nov 29, 2019	44.27	45.03	44.05	44.73
1336	NASDAQ	TW	Wed, Nov 27, 2019	44.95	45.14	43.76	44.55
1335	NASDAQ	TW	Tue, Nov 26, 2019	45.37	45.80	44.26	44.72
1334	NASDAQ	TW	Mon, Nov 25, 2019	44.83	45.60	44.73	45.27
1333	NASDAQ	TW	Fri, Nov 22, 2019	44.49	45.00	44.21	44.59
1332	NASDAQ	TW	Thu, Nov 21, 2019	44.53	45.45	44.07	44.45
1331	NASDAQ	TW	Wed, Nov 20, 2019	44.00	44.94	43.98	44.67
1330	NASDAQ	TW	Tue, Nov 19, 2019	43.75	43.99	43.16	43.27
1329	NASDAQ	TW	Mon, Nov 18, 2019	43.04	44.00	43.00	43.53
1328	NASDAQ	TW	Fri, Nov 15, 2019	43.05	43.49	42.27	43.15
1327	NASDAQ	TW	Thu, Nov 14, 2019	43.34	43.50	42.30	42.76
1326	NASDAQ	TW	Wed, Nov 13, 2019	42.89	44.01	42.84	43.33
1325	NASDAQ	TW	Tue, Nov 12, 2019	43.02	43.75	42.45	43.07
1324	NASDAQ	TW	Mon, Nov 11, 2019	42.71	42.96	41.66	42.86
1323	NASDAQ	TW	Fri, Nov 8, 2019	41.60	43.01	41.38	42.69
1322	NASDAQ	TW	Thu, Nov 7, 2019	41.00	42.19	40.52	41.47
1321	NASDAQ	TW	Wed, Nov 6, 2019	39.89	41.08	39.89	40.58
1320	NASDAQ	TW	Tue, Nov 5, 2019	40.85	41.00	39.75	40.14
1319	NASDAQ	TW	Mon, Nov 4, 2019	41.69	41.94	40.52	40.74
1318	NASDAQ	TW	Fri, Nov 1, 2019	41.95	42.33	41.48	41.65
1317	NASDAQ	TW	Thu, Oct 31, 2019	41.74	42.37	41.64	41.75
1316	NASDAQ	TW	Wed, Oct 30, 2019	41.77	42.12	40.90	41.94
1315	NASDAQ	TW	Tue, Oct 29, 2019	42.00	42.56	41.20	41.80
1314	NASDAQ	TW	Mon, Oct 28, 2019	41.07	42.15	40.85	41.84
1313	NASDAQ	TW	Fri, Oct 25, 2019	41.31	41.87	40.52	40.85
1312	NASDAQ	TW	Thu, Oct 24, 2019	40.56	41.43	40.00	41.13
1311	NASDAQ	TW	Wed, Oct 23, 2019	41.26	42.30	39.99	40.43
1310	NASDAQ	TW	Tue, Oct 22, 2019	42.83	43.81	41.76	41.93
1309	NASDAQ	TW	Mon, Oct 21, 2019	41.41	42.75	41.36	42.66
1308	NASDAQ	TW	Fri, Oct 18, 2019	43.00	43.26	40.23	41.50
1307	NASDAQ	TW	Thu, Oct 17, 2019	43.07	44.19	42.00	43.25
1306	NASDAQ	TW	Wed, Oct 16, 2019	40.67	42.58	40.47	42.27
1305	NASDAQ	TW	Tue, Oct 15, 2019	39.94	40.89	39.25	39.91
1304	NASDAQ	TW	Mon, Oct 14, 2019	40.23	40.30	38.98	39.91
1303	NASDAQ	TW	Fri, Oct 11, 2019	41.36	42.00	38.32	40.27
1302	NASDAQ	TW	Thu, Oct 10, 2019	39.75	41.83	39.32	41.05
1301	NASDAQ	TW	Wed, Oct 9, 2019	38.82	39.89	38.56	39.83
1300	NASDAQ	TW	Tue, Oct 8, 2019	39.96	40.20	38.52	38.83
1299	NASDAQ	TW	Mon, Oct 7, 2019	39.54	40.41	39.06	40.20
1298	NASDAQ	TW	Fri, Oct 4, 2019	39.23	40.09	39.12	39.65
1297	NASDAQ	TW	Thu, Oct 3, 2019	38.25	39.30	37.23	39.15
1296	NASDAQ	TW	Wed, Oct 2, 2019	37.67	39.13	36.88	38.58
1295	NASDAQ	TW	Tue, Oct 1, 2019	37.40	38.80	37.28	37.82
1294	NASDAQ	TW	Mon, Sep 30, 2019	36.42	37.09	35.56	36.98
1293	NASDAQ	TW	Fri, Sep 27, 2019	37.38	37.57	36.14	36.52
1292	NASDAQ	TW	Thu, Sep 26, 2019	39.52	39.79	36.08	37.41
1291	NASDAQ	TW	Wed, Sep 25, 2019	39.44	39.83	38.93	39.75
1290	NASDAQ	TW	Tue, Sep 24, 2019	40.30	40.34	39.32	39.53
1289	NASDAQ	TW	Mon, Sep 23, 2019	39.99	40.29	39.60	40.15
1288	NASDAQ	TW	Fri, Sep 20, 2019	39.64	40.67	39.31	40.25
1287	NASDAQ	TW	Thu, Sep 19, 2019	40.13	40.13	39.13	39.66
1286	NASDAQ	TW	Wed, Sep 18, 2019	39.20	40.75	38.99	40.16
1285	NASDAQ	TW	Tue, Sep 17, 2019	39.38	40.47	39.06	39.09
1284	NASDAQ	TW	Mon, Sep 16, 2019	38.93	39.67	38.35	39.51
1283	NASDAQ	TW	Fri, Sep 13, 2019	40.54	40.99	39.06	39.13
1282	NASDAQ	TW	Thu, Sep 12, 2019	40.72	41.37	39.57	39.77
1281	NASDAQ	TW	Wed, Sep 11, 2019	40.60	41.70	40.07	40.71
1280	NASDAQ	TW	Tue, Sep 10, 2019	41.37	41.43	40.28	40.75
1279	NASDAQ	TW	Mon, Sep 9, 2019	42.06	42.55	40.58	41.48
1278	NASDAQ	TW	Fri, Sep 6, 2019	42.71	43.37	41.84	41.99
1277	NASDAQ	TW	Thu, Sep 5, 2019	42.56	43.04	41.84	42.55
1276	NASDAQ	TW	Wed, Sep 4, 2019	40.79	42.29	40.05	42.12
1275	NASDAQ	TW	Tue, Sep 3, 2019	42.27	42.37	39.92	40.58
1274	NASDAQ	TW	Fri, Aug 30, 2019	43.75	44.25	42.33	42.59
1273	NASDAQ	TW	Thu, Aug 29, 2019	42.82	43.85	42.50	43.74
1272	NASDAQ	TW	Wed, Aug 28, 2019	42.53	43.20	42.46	42.73
1271	NASDAQ	TW	Tue, Aug 27, 2019	42.91	43.47	42.47	42.79
1270	NASDAQ	TW	Mon, Aug 26, 2019	44.14	44.57	42.30	42.90
1269	NASDAQ	TW	Fri, Aug 23, 2019	44.75	45.35	43.77	44.21
1268	NASDAQ	TW	Thu, Aug 22, 2019	46.03	46.35	44.70	45.01
1267	NASDAQ	TW	Wed, Aug 21, 2019	45.96	46.25	45.73	45.85
1266	NASDAQ	TW	Tue, Aug 20, 2019	44.94	46.30	44.72	45.80
1265	NASDAQ	TW	Mon, Aug 19, 2019	45.26	45.45	44.53	44.99
1264	NASDAQ	TW	Fri, Aug 16, 2019	45.28	45.48	44.66	44.88
1263	NASDAQ	TW	Thu, Aug 15, 2019	44.57	45.25	44.22	44.99
1262	NASDAQ	TW	Wed, Aug 14, 2019	45.30	45.56	44.21	44.21
1261	NASDAQ	TW	Tue, Aug 13, 2019	45.93	46.58	44.66	45.48
1260	NASDAQ	TW	Mon, Aug 12, 2019	44.90	46.42	44.71	45.98
1259	NASDAQ	TW	Fri, Aug 9, 2019	44.33	45.58	44.33	45.23
1258	NASDAQ	TW	Thu, Aug 8, 2019	47.20	48.75	43.57	44.24
1257	NASDAQ	TW	Wed, Aug 7, 2019	44.80	46.23	44.51	45.86
1256	NASDAQ	TW	Tue, Aug 6, 2019	45.69	46.00	44.57	45.40
1255	NASDAQ	TW	Mon, Aug 5, 2019	45.78	46.50	44.78	45.31
1254	NASDAQ	TW	Fri, Aug 2, 2019	45.69	47.18	44.51	46.50
1253	NASDAQ	TW	Thu, Aug 1, 2019	46.73	47.36	45.52	45.70
1252	NASDAQ	TW	Wed, Jul 31, 2019	47.40	48.18	46.51	47.36
1251	NASDAQ	TW	Tue, Jul 30, 2019	47.39	48.95	46.80	47.22
1250	NASDAQ	TW	Mon, Jul 29, 2019	48.46	49.50	47.25	47.64
1249	NASDAQ	TW	Fri, Jul 26, 2019	46.80	48.49	46.80	48.17
1248	NASDAQ	TW	Thu, Jul 25, 2019	46.43	47.14	46.01	46.61
1247	NASDAQ	TW	Wed, Jul 24, 2019	50.07	50.07	46.27	46.43
1246	NASDAQ	TW	Tue, Jul 23, 2019	50.06	50.24	49.51	50.04
1245	NASDAQ	TW	Mon, Jul 22, 2019	49.60	50.23	49.25	50.00
1244	NASDAQ	TW	Fri, Jul 19, 2019	49.89	50.48	49.13	49.50
1243	NASDAQ	TW	Thu, Jul 18, 2019	48.20	49.78	48.20	49.71
1242	NASDAQ	TW	Wed, Jul 17, 2019	47.51	48.59	46.78	48.40
1241	NASDAQ	TW	Tue, Jul 16, 2019	47.40	48.00	47.40	47.83
1240	NASDAQ	TW	Mon, Jul 15, 2019	48.45	48.72	47.20	47.39
1239	NASDAQ	TW	Fri, Jul 12, 2019	49.49	49.95	47.18	48.25
1238	NASDAQ	TW	Thu, Jul 11, 2019	48.26	49.98	47.54	49.33
1237	NASDAQ	TW	Wed, Jul 10, 2019	47.07	48.30	46.66	47.88
1236	NASDAQ	TW	Tue, Jul 9, 2019	46.85	47.94	46.80	47.06
1235	NASDAQ	TW	Mon, Jul 8, 2019	46.51	47.48	45.53	46.85
1234	NASDAQ	TW	Fri, Jul 5, 2019	45.50	46.93	45.00	46.32
1233	NASDAQ	TW	Wed, Jul 3, 2019	44.46	47.23	43.73	45.50
1232	NASDAQ	TW	Tue, Jul 2, 2019	43.86	44.46	42.54	44.12
1231	NASDAQ	TW	Mon, Jul 1, 2019	44.30	44.64	43.50	43.87
1230	NASDAQ	TW	Fri, Jun 28, 2019	42.72	44.50	42.70	43.81
1229	NASDAQ	TW	Thu, Jun 27, 2019	41.70	42.50	41.70	42.43
1228	NASDAQ	TW	Wed, Jun 26, 2019	41.04	41.76	40.52	41.52
1227	NASDAQ	TW	Tue, Jun 25, 2019	41.41	41.86	40.51	41.09
1226	NASDAQ	TW	Mon, Jun 24, 2019	43.49	43.49	41.28	41.51
1225	NASDAQ	TW	Fri, Jun 21, 2019	42.82	43.51	42.50	43.21
1224	NASDAQ	TW	Thu, Jun 20, 2019	43.49	43.70	42.87	42.95
1223	NASDAQ	TW	Wed, Jun 19, 2019	42.05	43.34	41.93	43.03
1222	NASDAQ	TW	Tue, Jun 18, 2019	42.00	42.99	41.21	42.23
1221	NASDAQ	TW	Mon, Jun 17, 2019	41.38	42.66	41.00	41.82
1220	NASDAQ	TW	Fri, Jun 14, 2019	42.04	42.33	41.05	41.44
1219	NASDAQ	TW	Thu, Jun 13, 2019	42.70	43.22	41.65	41.84
1218	NASDAQ	TW	Wed, Jun 12, 2019	42.42	43.16	41.44	42.58
1217	NASDAQ	TW	Tue, Jun 11, 2019	43.49	43.81	40.62	42.75
1216	NASDAQ	TW	Mon, Jun 10, 2019	43.10	43.78	43.10	43.41
1215	NASDAQ	TW	Fri, Jun 7, 2019	43.70	44.06	42.39	42.90
1214	NASDAQ	TW	Thu, Jun 6, 2019	43.23	44.28	43.05	43.59
1213	NASDAQ	TW	Wed, Jun 5, 2019	43.74	44.74	42.84	44.01
1212	NASDAQ	TW	Tue, Jun 4, 2019	44.10	44.56	42.28	43.52
1211	NASDAQ	TW	Mon, Jun 3, 2019	45.45	45.79	43.44	43.82
1210	NASDAQ	TW	Fri, May 31, 2019	44.26	45.19	43.50	45.09
1209	NASDAQ	TW	Thu, May 30, 2019	43.47	44.28	43.03	43.97
1208	NASDAQ	TW	Wed, May 29, 2019	43.07	43.33	42.33	43.01
1207	NASDAQ	TW	Tue, May 28, 2019	44.47	44.78	42.96	43.33
1206	NASDAQ	TW	Fri, May 24, 2019	44.06	44.41	43.15	44.25
1205	NASDAQ	TW	Thu, May 23, 2019	42.91	44.08	42.80	44.01
1204	NASDAQ	TW	Wed, May 22, 2019	43.47	43.98	42.80	43.48
1203	NASDAQ	TW	Tue, May 21, 2019	44.99	45.17	43.20	43.46
1202	NASDAQ	TW	Mon, May 20, 2019	42.95	44.62	42.60	44.55
1201	NASDAQ	TW	Fri, May 17, 2019	43.35	44.38	42.75	43.29
1200	NASDAQ	TW	Thu, May 16, 2019	42.39	44.15	40.29	44.01
1199	NASDAQ	TW	Wed, May 15, 2019	43.20	46.33	42.17	42.47
1198	NASDAQ	TW	Tue, May 14, 2019	43.01	44.95	42.16	43.43
1197	NASDAQ	TW	Mon, May 13, 2019	42.17	43.50	41.55	42.98
1196	NASDAQ	TW	Fri, May 10, 2019	41.09	43.99	41.09	43.00
1195	NASDAQ	TW	Thu, May 9, 2019	41.46	42.20	40.39	41.08
1194	NASDAQ	TW	Wed, May 8, 2019	39.51	41.18	38.77	39.89
1193	NASDAQ	TW	Tue, May 7, 2019	40.00	40.53	38.53	39.25
1192	NASDAQ	TW	Mon, May 6, 2019	38.34	41.05	37.51	40.25
1191	NASDAQ	TW	Fri, May 3, 2019	39.48	39.99	38.36	39.17
1190	NASDAQ	TW	Thu, May 2, 2019	40.06	40.29	38.95	39.45
1189	NASDAQ	TW	Wed, May 1, 2019	40.50	41.92	40.21	40.31
1188	NASDAQ	TW	Tue, Apr 30, 2019	41.34	41.34	39.80	40.25
1187	NASDAQ	TW	Mon, Apr 29, 2019	39.36	41.43	38.70	41.25
1186	NASDAQ	TW	Fri, Apr 26, 2019	39.93	41.06	39.93	40.23
1185	NASDAQ	TW	Thu, Apr 25, 2019	39.87	40.30	39.20	39.80
1184	NASDAQ	TW	Wed, Apr 24, 2019	39.09	40.05	38.27	39.99
1183	NASDAQ	TW	Tue, Apr 23, 2019	40.35	40.75	38.85	39.30
1182	NASDAQ	TW	Mon, Apr 22, 2019	39.27	40.31	38.75	40.05
1181	NASDAQ	TW	Thu, Apr 18, 2019	39.49	39.74	38.21	39.36
1180	NASDAQ	TW	Wed, Apr 17, 2019	41.10	41.27	38.63	39.40
1179	NASDAQ	TW	Tue, Apr 16, 2019	43.14	43.23	40.07	40.82
1178	NASDAQ	TW	Mon, Apr 15, 2019	41.85	44.25	41.51	42.33
1177	NASDAQ	TW	Fri, Apr 12, 2019	43.13	43.31	41.01	41.87
1176	NASDAQ	TW	Thu, Apr 11, 2019	41.17	42.98	40.38	42.06
1175	NASDAQ	TW	Wed, Apr 10, 2019	38.96	40.98	38.61	40.26
1174	NASDAQ	TW	Tue, Apr 9, 2019	39.32	40.00	37.66	38.60
1173	NASDAQ	TW	Mon, Apr 8, 2019	37.00	39.41	36.59	39.22
1172	NASDAQ	TW	Fri, Apr 5, 2019	35.40	36.80	34.92	36.58
1171	NASDAQ	TW	Thu, Apr 4, 2019	34.26	36.25	33.68	35.81
1170	NASDAQ	TW	Thu, Jan 14, 2016	123.00	123.00	123.00	123.00
1169	NASDAQ	TW	Wed, Jan 13, 2016	123.00	123.00	123.00	123.00
1168	NASDAQ	TW	Tue, Jan 12, 2016	123.00	123.00	123.00	123.00
1167	NASDAQ	TW	Mon, Jan 11, 2016	123.00	123.00	123.00	123.00
1166	NASDAQ	TW	Fri, Jan 8, 2016	123.00	123.00	123.00	123.00
1165	NASDAQ	TW	Thu, Jan 7, 2016	123.00	123.00	123.00	123.00
1164	NASDAQ	TW	Wed, Jan 6, 2016	123.00	123.00	123.00	123.00
1163	NASDAQ	TW	Tue, Jan 5, 2016	123.00	123.00	123.00	123.00
1162	NASDAQ	TW	Mon, Jan 4, 2016	127.01	127.39	122.88	123.00
1161	NASDAQ	TW	Thu, Dec 31, 2015	129.51	130.36	128.37	128.46
1160	NASDAQ	TW	Wed, Dec 30, 2015	129.91	131.08	128.88	129.39
1159	NASDAQ	TW	Tue, Dec 29, 2015	137.25	140.56	137.20	139.94
1158	NASDAQ	TW	Mon, Dec 28, 2015	133.42	134.64	132.80	134.55
1157	NASDAQ	TW	Thu, Dec 24, 2015	133.79	134.34	132.26	133.99
1156	NASDAQ	TW	Wed, Dec 23, 2015	133.00	133.95	132.13	133.53
1155	NASDAQ	TW	Tue, Dec 22, 2015	132.61	132.98	130.85	132.33
1154	NASDAQ	TW	Mon, Dec 21, 2015	132.13	132.69	130.82	132.23
1153	NASDAQ	TW	Fri, Dec 18, 2015	131.23	132.25	129.13	131.95
1152	NASDAQ	TW	Thu, Dec 17, 2015	133.25	133.25	130.38	131.97
1151	NASDAQ	TW	Wed, Dec 16, 2015	132.58	133.02	130.07	132.49
1150	NASDAQ	TW	Tue, Dec 15, 2015	131.35	132.17	130.70	131.65
1149	NASDAQ	TW	Mon, Dec 14, 2015	133.30	133.64	129.92	130.50
1148	NASDAQ	TW	Fri, Dec 11, 2015	126.20	135.00	126.20	132.96
1147	NASDAQ	TW	Thu, Dec 10, 2015	125.20	129.34	123.28	127.34
1146	NASDAQ	TW	Wed, Dec 9, 2015	129.84	129.88	126.30	126.46
1145	NASDAQ	TW	Tue, Dec 8, 2015	131.00	131.89	129.59	129.66
1144	NASDAQ	TW	Mon, Dec 7, 2015	130.87	134.99	130.40	131.90
1143	NASDAQ	TW	Fri, Dec 4, 2015	132.20	136.02	131.31	135.00
1142	NASDAQ	TW	Thu, Dec 3, 2015	135.42	135.42	131.38	132.23
1141	NASDAQ	TW	Wed, Dec 2, 2015	136.24	136.43	135.05	135.26
1140	NASDAQ	TW	Tue, Dec 1, 2015	134.85	136.43	132.61	136.20
1139	NASDAQ	TW	Mon, Nov 30, 2015	134.50	134.78	133.62	134.51
1138	NASDAQ	TW	Fri, Nov 27, 2015	133.48	134.35	132.82	134.12
1137	NASDAQ	TW	Wed, Nov 25, 2015	134.05	134.50	133.33	133.61
1136	NASDAQ	TW	Tue, Nov 24, 2015	132.91	134.43	131.25	134.15
1135	NASDAQ	TW	Mon, Nov 23, 2015	133.01	134.27	132.35	133.20
1134	NASDAQ	TW	Fri, Nov 20, 2015	131.91	133.50	131.00	132.70
1133	NASDAQ	TW	Thu, Nov 19, 2015	127.31	131.80	127.31	131.40
1132	NASDAQ	TW	Wed, Nov 18, 2015	125.21	129.43	124.74	129.17
1131	NASDAQ	TW	Tue, Nov 17, 2015	126.37	126.66	124.66	125.21
1130	NASDAQ	TW	Mon, Nov 16, 2015	127.80	128.95	125.93	126.16
1129	NASDAQ	TW	Fri, Nov 13, 2015	127.40	129.67	125.94	127.42
1128	NASDAQ	TW	Thu, Nov 12, 2015	130.43	130.92	126.19	126.40
1127	NASDAQ	TW	Wed, Nov 11, 2015	129.00	131.00	128.19	130.54
1126	NASDAQ	TW	Tue, Nov 10, 2015	128.35	129.78	127.13	129.19
1125	NASDAQ	TW	Mon, Nov 9, 2015	127.71	130.00	127.37	129.65
1124	NASDAQ	TW	Fri, Nov 6, 2015	129.18	130.00	127.47	129.45
1123	NASDAQ	TW	Thu, Nov 5, 2015	127.69	129.36	127.35	129.21
1122	NASDAQ	TW	Wed, Nov 4, 2015	125.38	128.15	124.86	128.00
1121	NASDAQ	TW	Tue, Nov 3, 2015	127.00	127.53	125.70	125.80
1120	NASDAQ	TW	Mon, Nov 2, 2015	124.00	128.31	123.71	126.35
1119	NASDAQ	TW	Fri, Oct 30, 2015	124.00	124.14	122.84	123.56
1118	NASDAQ	TW	Thu, Oct 29, 2015	125.80	126.83	123.09	124.06
1117	NASDAQ	TW	Wed, Oct 28, 2015	124.35	126.17	123.34	126.14
1116	NASDAQ	TW	Tue, Oct 27, 2015	124.77	124.81	122.99	124.09
1115	NASDAQ	TW	Mon, Oct 26, 2015	121.90	125.06	121.50	125.01
1114	NASDAQ	TW	Fri, Oct 23, 2015	121.27	122.82	120.91	122.67
1113	NASDAQ	TW	Thu, Oct 22, 2015	121.86	121.94	120.14	120.84
1112	NASDAQ	TW	Wed, Oct 21, 2015	121.48	121.87	120.63	120.96
1111	NASDAQ	TW	Tue, Oct 20, 2015	119.54	121.10	119.33	121.06
1110	NASDAQ	TW	Mon, Oct 19, 2015	119.69	120.10	119.03	119.89
1109	NASDAQ	TW	Fri, Oct 16, 2015	120.31	120.53	119.75	119.86
1108	NASDAQ	TW	Thu, Oct 15, 2015	121.75	121.81	120.19	120.44
1107	NASDAQ	TW	Wed, Oct 14, 2015	122.50	123.23	121.07	121.31
1106	NASDAQ	TW	Tue, Oct 13, 2015	122.31	122.52	120.60	122.08
1105	NASDAQ	TW	Mon, Oct 12, 2015	121.41	122.82	120.99	122.53
1104	NASDAQ	TW	Fri, Oct 9, 2015	120.48	121.59	119.85	121.50
1103	NASDAQ	TW	Thu, Oct 8, 2015	120.43	121.73	119.10	120.50
1102	NASDAQ	TW	Wed, Oct 7, 2015	120.76	121.60	120.00	120.36
1101	NASDAQ	TW	Tue, Oct 6, 2015	120.26	121.32	119.29	121.03
1100	NASDAQ	TW	Mon, Oct 5, 2015	121.30	122.54	120.33	120.52
1099	NASDAQ	TW	Fri, Oct 2, 2015	118.56	121.90	117.28	121.89
1098	NASDAQ	TW	Thu, Oct 1, 2015	117.66	121.17	116.83	120.07
1097	NASDAQ	TW	Wed, Sep 30, 2015	119.54	120.51	116.49	117.38
1096	NASDAQ	TW	Tue, Sep 29, 2015	115.83	118.82	115.68	118.44
1095	NASDAQ	TW	Mon, Sep 28, 2015	119.57	119.59	115.05	116.35
1094	NASDAQ	TW	Fri, Sep 25, 2015	120.76	122.07	119.13	119.90
1093	NASDAQ	TW	Thu, Sep 24, 2015	118.82	120.77	117.38	119.91
1092	NASDAQ	TW	Wed, Sep 23, 2015	117.70	120.54	117.09	120.16
1091	NASDAQ	TW	Tue, Sep 22, 2015	117.00	118.59	116.91	117.70
1090	NASDAQ	TW	Mon, Sep 21, 2015	116.71	119.39	116.71	118.82
1089	NASDAQ	TW	Fri, Sep 18, 2015	118.82	119.50	115.79	116.00
1088	NASDAQ	TW	Thu, Sep 17, 2015	120.36	121.54	119.44	119.99
1087	NASDAQ	TW	Wed, Sep 16, 2015	119.90	120.50	119.02	120.12
1086	NASDAQ	TW	Tue, Sep 15, 2015	119.90	121.00	118.99	119.44
1085	NASDAQ	TW	Mon, Sep 14, 2015	120.37	120.92	118.62	119.30
1084	NASDAQ	TW	Fri, Sep 11, 2015	117.73	120.78	117.44	120.58
1083	NASDAQ	TW	Thu, Sep 10, 2015	119.32	120.48	117.88	118.45
1082	NASDAQ	TW	Wed, Sep 9, 2015	121.44	122.17	119.88	120.00
1081	NASDAQ	TW	Tue, Sep 8, 2015	120.00	120.86	117.85	120.35
1080	NASDAQ	TW	Fri, Sep 4, 2015	117.65	118.34	116.99	117.62
1079	NASDAQ	TW	Thu, Sep 3, 2015	117.26	118.86	117.10	118.61
1078	NASDAQ	TW	Wed, Sep 2, 2015	116.99	117.62	116.22	117.61
1077	NASDAQ	TW	Tue, Sep 1, 2015	116.89	117.70	115.82	116.22
1076	NASDAQ	TW	Mon, Aug 31, 2015	120.01	122.59	118.56	118.73
1075	NASDAQ	TW	Fri, Aug 28, 2015	122.62	123.31	119.75	120.22
1074	NASDAQ	TW	Thu, Aug 27, 2015	122.94	123.51	121.23	122.60
1073	NASDAQ	TW	Wed, Aug 26, 2015	122.22	124.42	119.28	122.20
1072	NASDAQ	TW	Tue, Aug 25, 2015	123.74	123.92	120.00	120.07
1071	NASDAQ	TW	Mon, Aug 24, 2015	118.89	124.20	114.28	120.37
1070	NASDAQ	TW	Fri, Aug 21, 2015	123.56	125.00	123.29	124.30
1069	NASDAQ	TW	Thu, Aug 20, 2015	124.61	126.54	124.54	124.94
1068	NASDAQ	TW	Wed, Aug 19, 2015	125.72	126.05	124.27	125.61
1067	NASDAQ	TW	Tue, Aug 18, 2015	125.73	126.78	125.73	126.51
1066	NASDAQ	TW	Mon, Aug 17, 2015	125.42	126.23	124.65	126.19
1065	NASDAQ	TW	Fri, Aug 14, 2015	124.63	126.30	124.47	125.48
1064	NASDAQ	TW	Thu, Aug 13, 2015	124.72	125.86	124.16	124.71
1063	NASDAQ	TW	Wed, Aug 12, 2015	125.13	125.57	123.04	124.97
1062	NASDAQ	TW	Tue, Aug 11, 2015	125.70	125.77	120.95	125.13
1061	NASDAQ	TW	Mon, Aug 10, 2015	127.41	127.99	125.68	126.00
1060	NASDAQ	TW	Fri, Aug 7, 2015	126.77	127.43	125.02	126.41
1059	NASDAQ	TW	Thu, Aug 6, 2015	129.40	129.99	126.00	127.02
1058	NASDAQ	TW	Wed, Aug 5, 2015	130.73	131.30	128.84	128.95
1057	NASDAQ	TW	Tue, Aug 4, 2015	129.45	131.22	128.75	129.84
1056	NASDAQ	TW	Mon, Aug 3, 2015	126.53	129.00	125.83	128.69
1055	NASDAQ	TW	Fri, Jul 31, 2015	126.69	127.47	126.27	126.78
1054	NASDAQ	TW	Thu, Jul 30, 2015	127.00	127.66	126.56	126.57
1053	NASDAQ	TW	Wed, Jul 29, 2015	126.43	128.36	126.43	127.19
1052	NASDAQ	TW	Tue, Jul 28, 2015	126.19	127.15	125.17	126.68
1051	NASDAQ	TW	Mon, Jul 27, 2015	124.31	126.44	124.31	125.48
1050	NASDAQ	TW	Fri, Jul 24, 2015	126.18	126.80	125.21	125.50
1049	NASDAQ	TW	Thu, Jul 23, 2015	127.35	127.35	126.22	126.43
1048	NASDAQ	TW	Wed, Jul 22, 2015	126.58	127.45	126.43	126.55
1047	NASDAQ	TW	Tue, Jul 21, 2015	128.39	128.39	126.78	126.93
1046	NASDAQ	TW	Mon, Jul 20, 2015	128.80	128.80	127.69	127.88
1045	NASDAQ	TW	Fri, Jul 17, 2015	128.69	129.48	128.20	128.41
1044	NASDAQ	TW	Thu, Jul 16, 2015	128.98	129.55	128.00	129.05
1043	NASDAQ	TW	Wed, Jul 15, 2015	129.49	130.19	127.85	128.03
1042	NASDAQ	TW	Tue, Jul 14, 2015	129.69	130.91	129.32	129.59
1041	NASDAQ	TW	Mon, Jul 13, 2015	130.81	131.23	129.21	130.33
1040	NASDAQ	TW	Fri, Jul 10, 2015	129.66	130.00	127.35	129.73
1039	NASDAQ	TW	Thu, Jul 9, 2015	129.00	129.89	127.62	128.55
1038	NASDAQ	TW	Wed, Jul 8, 2015	128.03	129.50	127.14	127.60
1037	NASDAQ	TW	Tue, Jul 7, 2015	130.63	131.18	127.64	129.30
1036	NASDAQ	TW	Mon, Jul 6, 2015	128.19	131.25	127.82	130.52
1035	NASDAQ	TW	Thu, Jul 2, 2015	126.56	129.33	125.50	128.93
1034	NASDAQ	TW	Wed, Jul 1, 2015	124.84	130.96	124.83	126.99
1033	NASDAQ	TW	Tue, Jun 30, 2015	133.52	136.00	123.00	125.80
1032	NASDAQ	TW	Mon, Jun 29, 2015	139.57	140.56	137.52	137.98
1031	NASDAQ	TW	Fri, Jun 26, 2015	140.58	141.88	139.93	141.26
1030	NASDAQ	TW	Thu, Jun 25, 2015	140.88	140.98	139.60	140.43
1029	NASDAQ	TW	Wed, Jun 24, 2015	139.84	141.00	138.94	140.23
1028	NASDAQ	TW	Tue, Jun 23, 2015	139.95	140.70	139.24	140.64
1027	NASDAQ	TW	Mon, Jun 22, 2015	138.18	139.78	137.14	139.78
1026	NASDAQ	TW	Fri, Jun 19, 2015	138.75	138.75	136.15	137.63
1025	NASDAQ	TW	Thu, Jun 18, 2015	137.05	139.46	135.82	138.32
1024	NASDAQ	TW	Wed, Jun 17, 2015	136.71	137.28	135.69	136.41
1023	NASDAQ	TW	Tue, Jun 16, 2015	134.11	136.89	134.11	136.53
1022	NASDAQ	TW	Mon, Jun 15, 2015	135.54	136.75	133.50	134.90
1021	NASDAQ	TW	Fri, Jun 12, 2015	138.45	138.92	136.59	136.64
1020	NASDAQ	TW	Thu, Jun 11, 2015	138.43	140.11	133.49	139.09
1019	NASDAQ	TW	Wed, Jun 10, 2015	137.09	139.24	135.65	138.29
1018	NASDAQ	TW	Tue, Jun 9, 2015	136.39	136.40	134.67	136.12
1017	NASDAQ	TW	Mon, Jun 8, 2015	135.52	137.58	135.52	136.22
1016	NASDAQ	TW	Fri, Jun 5, 2015	136.66	137.05	135.20	136.40
1015	NASDAQ	TW	Thu, Jun 4, 2015	137.27	138.09	136.13	136.51
1014	NASDAQ	TW	Wed, Jun 3, 2015	138.45	139.54	137.26	138.29
1013	NASDAQ	TW	Tue, Jun 2, 2015	136.56	137.99	136.07	137.44
1012	NASDAQ	TW	Mon, Jun 1, 2015	138.79	138.79	136.14	137.35
1011	NASDAQ	TW	Fri, May 29, 2015	136.80	138.79	136.80	137.95
1010	NASDAQ	TW	Thu, May 28, 2015	138.33	138.33	136.75	138.24
1009	NASDAQ	TW	Wed, May 27, 2015	137.36	138.28	136.08	138.05
1008	NASDAQ	TW	Tue, May 26, 2015	136.32	137.05	135.54	136.59
1007	NASDAQ	TW	Fri, May 22, 2015	136.83	137.98	136.14	137.00
1006	NASDAQ	TW	Thu, May 21, 2015	138.00	138.46	136.75	137.22
1005	NASDAQ	TW	Wed, May 20, 2015	137.40	138.60	136.26	138.45
1004	NASDAQ	TW	Tue, May 19, 2015	136.21	137.48	135.80	137.25
1003	NASDAQ	TW	Mon, May 18, 2015	134.14	136.37	133.79	136.23
1002	NASDAQ	TW	Fri, May 15, 2015	134.79	135.99	134.16	134.80
1001	NASDAQ	TW	Thu, May 14, 2015	132.28	134.77	131.94	134.75
1000	NASDAQ	TW	Wed, May 13, 2015	130.31	131.95	129.62	131.36
999	NASDAQ	TW	Tue, May 12, 2015	131.09	131.09	128.99	129.49
998	NASDAQ	TW	Mon, May 11, 2015	130.21	131.69	130.10	130.96
997	NASDAQ	TW	Fri, May 8, 2015	131.59	132.18	130.32	130.62
996	NASDAQ	TW	Thu, May 7, 2015	131.40	131.99	130.38	130.49
995	NASDAQ	TW	Wed, May 6, 2015	129.80	131.64	129.43	131.33
994	NASDAQ	TW	Tue, May 5, 2015	132.88	132.88	128.06	130.77
993	NASDAQ	TW	Mon, May 4, 2015	129.96	132.49	129.05	131.63
992	NASDAQ	TW	Fri, May 1, 2015	127.29	129.64	127.29	129.47
991	NASDAQ	TW	Thu, Apr 30, 2015	128.17	129.41	126.27	126.91
990	NASDAQ	TW	Wed, Apr 29, 2015	128.56	129.66	128.31	128.84
989	NASDAQ	TW	Tue, Apr 28, 2015	128.32	129.76	127.96	129.40
988	NASDAQ	TW	Mon, Apr 27, 2015	129.49	129.90	127.92	128.31
987	NASDAQ	TW	Fri, Apr 24, 2015	129.35	129.83	128.24	128.79
986	NASDAQ	TW	Thu, Apr 23, 2015	129.54	129.99	128.37	129.15
985	NASDAQ	TW	Wed, Apr 22, 2015	130.00	131.49	128.91	130.02
984	NASDAQ	TW	Tue, Apr 21, 2015	130.17	132.23	129.37	129.50
983	NASDAQ	TW	Mon, Apr 20, 2015	132.46	132.84	129.87	130.09
982	NASDAQ	TW	Fri, Apr 17, 2015	132.05	132.14	129.40	129.58
981	NASDAQ	TW	Thu, Apr 16, 2015	132.96	133.41	131.53	133.07
980	NASDAQ	TW	Wed, Apr 15, 2015	133.67	134.32	132.78	132.93
979	NASDAQ	TW	Tue, Apr 14, 2015	133.51	134.35	132.54	133.67
978	NASDAQ	TW	Mon, Apr 13, 2015	133.78	134.90	133.59	134.00
977	NASDAQ	TW	Fri, Apr 10, 2015	133.39	134.36	133.17	134.15
976	NASDAQ	TW	Thu, Apr 9, 2015	134.27	134.90	132.19	133.61
975	NASDAQ	TW	Wed, Apr 8, 2015	133.00	134.06	132.05	134.00
974	NASDAQ	TW	Tue, Apr 7, 2015	132.02	133.43	132.02	132.67
973	NASDAQ	TW	Mon, Apr 6, 2015	131.55	133.20	130.65	132.20
972	NASDAQ	TW	Thu, Apr 2, 2015	129.97	131.81	129.61	130.39
971	NASDAQ	TW	Wed, Apr 1, 2015	130.63	131.15	128.91	129.57
970	NASDAQ	TW	Tue, Mar 31, 2015	130.95	132.42	130.05	132.19
969	NASDAQ	TW	Mon, Mar 30, 2015	131.14	131.62	129.76	131.15
968	NASDAQ	TW	Fri, Mar 27, 2015	129.54	130.62	128.70	129.87
967	NASDAQ	TW	Thu, Mar 26, 2015	128.60	129.80	128.11	129.68
966	NASDAQ	TW	Wed, Mar 25, 2015	131.06	131.08	128.82	128.93
965	NASDAQ	TW	Tue, Mar 24, 2015	131.45	131.84	130.77	130.80
964	NASDAQ	TW	Mon, Mar 23, 2015	131.50	132.17	131.04	131.26
963	NASDAQ	TW	Fri, Mar 20, 2015	131.80	131.89	131.22	131.50
962	NASDAQ	TW	Thu, Mar 19, 2015	130.72	132.10	130.72	131.35
961	NASDAQ	TW	Wed, Mar 18, 2015	131.75	131.92	130.37	131.32
960	NASDAQ	TW	Tue, Mar 17, 2015	130.95	131.51	129.47	131.17
959	NASDAQ	TW	Mon, Mar 16, 2015	130.39	131.20	129.20	131.02
958	NASDAQ	TW	Fri, Mar 13, 2015	129.21	130.61	128.80	130.07
957	NASDAQ	TW	Thu, Mar 12, 2015	128.49	129.90	127.85	129.73
956	NASDAQ	TW	Wed, Mar 11, 2015	127.46	128.12	126.15	127.78
955	NASDAQ	TW	Tue, Mar 10, 2015	129.12	129.28	126.99	126.99
954	NASDAQ	TW	Mon, Mar 9, 2015	128.85	130.19	128.31	129.88
953	NASDAQ	TW	Fri, Mar 6, 2015	130.47	131.40	128.87	129.11
952	NASDAQ	TW	Thu, Mar 5, 2015	131.83	132.95	131.08	131.51
951	NASDAQ	TW	Wed, Mar 4, 2015	132.05	132.28	130.82	131.35
950	NASDAQ	TW	Tue, Mar 3, 2015	133.70	134.58	131.21	131.50
949	NASDAQ	TW	Mon, Mar 2, 2015	131.29	135.50	131.29	134.62
948	NASDAQ	TW	Fri, Feb 27, 2015	131.99	132.81	131.21	131.50
947	NASDAQ	TW	Thu, Feb 26, 2015	131.91	132.71	131.37	132.17
946	NASDAQ	TW	Wed, Feb 25, 2015	131.94	132.53	131.17	131.93
945	NASDAQ	TW	Tue, Feb 24, 2015	131.21	132.54	130.28	132.32
944	NASDAQ	TW	Mon, Feb 23, 2015	131.47	131.78	130.03	130.96
943	NASDAQ	TW	Fri, Feb 20, 2015	130.87	131.37	129.22	131.13
942	NASDAQ	TW	Thu, Feb 19, 2015	133.13	133.41	131.05	131.35
941	NASDAQ	TW	Wed, Feb 18, 2015	131.50	133.54	131.50	133.45
940	NASDAQ	TW	Tue, Feb 17, 2015	131.99	132.26	131.63	132.21
939	NASDAQ	TW	Fri, Feb 13, 2015	132.26	133.00	131.21	131.99
938	NASDAQ	TW	Thu, Feb 12, 2015	132.49	133.08	132.06	132.40
937	NASDAQ	TW	Wed, Feb 11, 2015	131.78	132.30	130.92	131.57
936	NASDAQ	TW	Tue, Feb 10, 2015	130.48	132.18	129.59	132.09
935	NASDAQ	TW	Mon, Feb 9, 2015	129.79	131.35	129.30	129.81
934	NASDAQ	TW	Fri, Feb 6, 2015	127.21	130.75	126.48	130.41
933	NASDAQ	TW	Thu, Feb 5, 2015	120.74	128.88	120.74	127.66
932	NASDAQ	TW	Wed, Feb 4, 2015	119.42	120.71	118.90	119.60
931	NASDAQ	TW	Tue, Feb 3, 2015	118.99	119.99	118.51	119.74
930	NASDAQ	TW	Mon, Feb 2, 2015	118.00	118.86	116.02	118.59
929	NASDAQ	TW	Fri, Jan 30, 2015	118.17	119.70	118.17	118.50
928	NASDAQ	TW	Thu, Jan 29, 2015	119.22	119.27	117.96	119.25
927	NASDAQ	TW	Wed, Jan 28, 2015	119.04	119.60	118.72	119.20
926	NASDAQ	TW	Tue, Jan 27, 2015	118.72	119.88	118.36	119.29
925	NASDAQ	TW	Mon, Jan 26, 2015	117.98	119.87	117.32	119.81
924	NASDAQ	TW	Fri, Jan 23, 2015	118.81	119.66	117.96	118.21
923	NASDAQ	TW	Thu, Jan 22, 2015	117.65	118.95	115.96	118.93
922	NASDAQ	TW	Wed, Jan 21, 2015	115.53	117.67	114.30	117.33
921	NASDAQ	TW	Tue, Jan 20, 2015	115.00	115.88	113.33	115.58
920	NASDAQ	TW	Fri, Jan 16, 2015	112.13	114.55	111.69	114.38
919	NASDAQ	TW	Thu, Jan 15, 2015	111.90	113.19	110.46	112.19
918	NASDAQ	TW	Wed, Jan 14, 2015	112.30	113.43	111.71	112.48
917	NASDAQ	TW	Tue, Jan 13, 2015	114.50	116.34	112.28	113.67
916	NASDAQ	TW	Mon, Jan 12, 2015	112.44	114.56	112.44	113.78
915	NASDAQ	TW	Fri, Jan 9, 2015	116.00	116.29	114.39	114.61
914	NASDAQ	TW	Thu, Jan 8, 2015	113.64	115.70	113.07	115.36
913	NASDAQ	TW	Wed, Jan 7, 2015	111.42	112.99	110.61	112.96
912	NASDAQ	TW	Tue, Jan 6, 2015	112.36	112.67	110.16	111.02
911	NASDAQ	TW	Mon, Jan 5, 2015	111.99	112.88	110.83	111.42
910	NASDAQ	TW	Fri, Jan 2, 2015	113.17	113.84	110.85	112.28
909	NASDAQ	TW	Wed, Dec 31, 2014	115.17	115.32	113.01	113.17
908	NASDAQ	TW	Tue, Dec 30, 2014	115.49	116.24	115.01	115.16
907	NASDAQ	TW	Mon, Dec 29, 2014	116.47	117.86	115.77	116.02
906	NASDAQ	TW	Fri, Dec 26, 2014	117.00	117.61	115.91	116.07
905	NASDAQ	TW	Wed, Dec 24, 2014	116.94	117.62	116.29	116.62
904	NASDAQ	TW	Tue, Dec 23, 2014	115.26	118.84	115.01	116.92
903	NASDAQ	TW	Mon, Dec 22, 2014	113.74	115.00	113.69	115.00
902	NASDAQ	TW	Fri, Dec 19, 2014	115.07	115.29	113.67	113.69
901	NASDAQ	TW	Thu, Dec 18, 2014	114.46	115.10	113.56	115.08
900	NASDAQ	TW	Wed, Dec 17, 2014	111.20	113.05	110.31	112.99
899	NASDAQ	TW	Tue, Dec 16, 2014	110.81	112.88	110.81	111.09
898	NASDAQ	TW	Mon, Dec 15, 2014	112.60	112.73	110.94	111.69
897	NASDAQ	TW	Fri, Dec 12, 2014	112.72	113.23	111.39	111.42
896	NASDAQ	TW	Thu, Dec 11, 2014	114.84	116.00	113.69	113.89
895	NASDAQ	TW	Wed, Dec 10, 2014	115.60	116.58	114.08	114.12
894	NASDAQ	TW	Tue, Dec 9, 2014	115.77	116.38	114.73	116.17
893	NASDAQ	TW	Mon, Dec 8, 2014	115.90	117.19	115.67	116.62
892	NASDAQ	TW	Fri, Dec 5, 2014	115.00	116.56	114.46	116.37
891	NASDAQ	TW	Thu, Dec 4, 2014	113.94	115.00	113.85	114.77
890	NASDAQ	TW	Wed, Dec 3, 2014	112.75	114.00	112.03	113.84
889	NASDAQ	TW	Tue, Dec 2, 2014	112.58	112.97	111.92	112.66
888	NASDAQ	TW	Mon, Dec 1, 2014	112.43	112.85	111.64	112.33
887	NASDAQ	TW	Fri, Nov 28, 2014	113.02	114.32	112.73	112.96
886	NASDAQ	TW	Wed, Nov 26, 2014	112.81	113.67	112.23	112.64
885	NASDAQ	TW	Tue, Nov 25, 2014	114.23	114.80	112.68	112.81
884	NASDAQ	TW	Mon, Nov 24, 2014	112.87	114.22	112.47	114.17
883	NASDAQ	TW	Fri, Nov 21, 2014	113.67	113.92	112.35	112.69
882	NASDAQ	TW	Thu, Nov 20, 2014	112.68	113.00	112.24	112.82
881	NASDAQ	TW	Wed, Nov 19, 2014	113.35	113.35	111.82	112.90
880	NASDAQ	TW	Tue, Nov 18, 2014	113.10	114.37	112.92	113.33
879	NASDAQ	TW	Mon, Nov 17, 2014	113.00	113.49	112.41	113.02
878	NASDAQ	TW	Fri, Nov 14, 2014	113.41	114.20	112.69	113.39
877	NASDAQ	TW	Thu, Nov 13, 2014	114.02	114.52	113.30	113.73
876	NASDAQ	TW	Wed, Nov 12, 2014	112.80	114.41	112.54	114.05
875	NASDAQ	TW	Tue, Nov 11, 2014	114.56	114.86	113.43	113.77
874	NASDAQ	TW	Mon, Nov 10, 2014	114.90	114.99	113.73	114.67
873	NASDAQ	TW	Fri, Nov 7, 2014	113.50	114.74	112.95	114.66
872	NASDAQ	TW	Thu, Nov 6, 2014	112.65	113.57	111.95	113.50
871	NASDAQ	TW	Wed, Nov 5, 2014	111.44	113.88	110.89	112.90
870	NASDAQ	TW	Tue, Nov 4, 2014	109.04	109.87	108.54	108.78
869	NASDAQ	TW	Mon, Nov 3, 2014	110.22	110.63	108.64	109.04
868	NASDAQ	TW	Fri, Oct 31, 2014	110.00	110.63	109.67	110.29
867	NASDAQ	TW	Thu, Oct 30, 2014	107.13	109.05	107.13	108.96
866	NASDAQ	TW	Wed, Oct 29, 2014	107.82	108.83	106.85	107.55
865	NASDAQ	TW	Tue, Oct 28, 2014	105.59	108.08	104.75	107.97
864	NASDAQ	TW	Mon, Oct 27, 2014	105.75	105.75	103.48	105.18
863	NASDAQ	TW	Fri, Oct 24, 2014	105.58	106.12	104.68	106.01
862	NASDAQ	TW	Thu, Oct 23, 2014	104.86	106.17	104.51	105.48
861	NASDAQ	TW	Wed, Oct 22, 2014	105.04	105.30	103.86	103.93
860	NASDAQ	TW	Tue, Oct 21, 2014	103.55	105.33	102.95	105.08
859	NASDAQ	TW	Mon, Oct 20, 2014	102.14	103.84	101.87	103.46
858	NASDAQ	TW	Fri, Oct 17, 2014	101.89	103.23	100.58	102.66
857	NASDAQ	TW	Thu, Oct 16, 2014	101.71	102.73	100.36	100.85
856	NASDAQ	TW	Wed, Oct 15, 2014	101.75	103.42	100.17	102.22
855	NASDAQ	TW	Tue, Oct 14, 2014	101.85	103.59	101.29	103.04
854	NASDAQ	TW	Mon, Oct 13, 2014	102.45	102.93	101.30	101.43
853	NASDAQ	TW	Fri, Oct 10, 2014	102.94	104.14	102.24	102.65
852	NASDAQ	TW	Thu, Oct 9, 2014	103.99	104.59	102.58	102.78
851	NASDAQ	TW	Wed, Oct 8, 2014	102.40	104.36	102.35	104.24
850	NASDAQ	TW	Tue, Oct 7, 2014	102.61	103.12	102.02	102.66
849	NASDAQ	TW	Mon, Oct 6, 2014	102.00	103.25	102.00	102.86
848	NASDAQ	TW	Fri, Oct 3, 2014	101.50	102.81	101.42	101.73
847	NASDAQ	TW	Thu, Oct 2, 2014	99.10	101.29	99.10	100.74
846	NASDAQ	TW	Wed, Oct 1, 2014	99.02	99.53	98.10	99.35
845	NASDAQ	TW	Tue, Sep 30, 2014	100.00	100.35	99.21	99.50
844	NASDAQ	TW	Mon, Sep 29, 2014	99.27	100.58	99.11	100.00
843	NASDAQ	TW	Fri, Sep 26, 2014	99.85	100.86	99.85	100.52
842	NASDAQ	TW	Thu, Sep 25, 2014	101.09	101.25	98.92	100.02
841	NASDAQ	TW	Wed, Sep 24, 2014	100.40	101.43	99.86	100.92
840	NASDAQ	TW	Tue, Sep 23, 2014	101.26	101.40	100.15	100.29
839	NASDAQ	TW	Mon, Sep 22, 2014	104.70	104.95	102.01	102.05
838	NASDAQ	TW	Fri, Sep 19, 2014	106.70	106.71	104.00	104.54
837	NASDAQ	TW	Thu, Sep 18, 2014	106.37	106.51	105.77	105.84
836	NASDAQ	TW	Wed, Sep 17, 2014	106.34	106.88	105.80	106.09
835	NASDAQ	TW	Tue, Sep 16, 2014	106.31	107.45	105.58	106.57
834	NASDAQ	TW	Mon, Sep 15, 2014	107.15	107.52	106.42	106.54
833	NASDAQ	TW	Fri, Sep 12, 2014	107.50	107.50	106.45	106.86
832	NASDAQ	TW	Thu, Sep 11, 2014	107.11	107.80	106.95	107.30
831	NASDAQ	TW	Wed, Sep 10, 2014	107.39	108.31	107.00	107.50
830	NASDAQ	TW	Tue, Sep 9, 2014	108.37	108.75	106.88	106.95
829	NASDAQ	TW	Mon, Sep 8, 2014	108.22	110.92	108.09	108.83
828	NASDAQ	TW	Fri, Sep 5, 2014	108.17	108.74	107.35	108.00
827	NASDAQ	TW	Thu, Sep 4, 2014	108.64	109.31	107.97	108.03
826	NASDAQ	TW	Wed, Sep 3, 2014	109.43	109.96	107.85	108.20
825	NASDAQ	TW	Tue, Sep 2, 2014	109.79	110.55	108.95	108.99
824	NASDAQ	TW	Fri, Aug 29, 2014	109.19	109.93	108.76	109.63
823	NASDAQ	TW	Thu, Aug 28, 2014	109.34	109.61	108.42	108.83
822	NASDAQ	TW	Wed, Aug 27, 2014	109.88	110.39	109.00	109.45
821	NASDAQ	TW	Tue, Aug 26, 2014	109.30	110.36	108.72	110.00
820	NASDAQ	TW	Mon, Aug 25, 2014	110.11	110.59	108.61	108.84
819	NASDAQ	TW	Fri, Aug 22, 2014	109.62	110.50	108.60	109.51
818	NASDAQ	TW	Thu, Aug 21, 2014	109.75	110.56	108.56	109.80
817	NASDAQ	TW	Wed, Aug 20, 2014	109.95	110.79	109.45	109.91
816	NASDAQ	TW	Tue, Aug 19, 2014	109.50	110.90	108.90	110.39
815	NASDAQ	TW	Mon, Aug 18, 2014	109.50	109.50	108.75	109.41
814	NASDAQ	TW	Fri, Aug 15, 2014	109.68	109.95	108.51	108.78
813	NASDAQ	TW	Thu, Aug 14, 2014	109.49	109.92	108.56	108.99
812	NASDAQ	TW	Wed, Aug 13, 2014	105.84	109.34	105.73	109.33
811	NASDAQ	TW	Tue, Aug 12, 2014	103.02	108.84	101.77	105.80
810	NASDAQ	TW	Mon, Aug 11, 2014	103.31	104.76	102.83	104.27
809	NASDAQ	TW	Fri, Aug 8, 2014	102.37	102.89	101.96	102.58
808	NASDAQ	TW	Thu, Aug 7, 2014	104.61	104.85	102.38	102.39
807	NASDAQ	TW	Wed, Aug 6, 2014	102.21	104.35	101.82	103.93
806	NASDAQ	TW	Tue, Aug 5, 2014	102.25	103.10	101.68	102.54
805	NASDAQ	TW	Mon, Aug 4, 2014	101.53	102.68	100.95	102.38
804	NASDAQ	TW	Fri, Aug 1, 2014	101.74	102.19	100.53	101.12
803	NASDAQ	TW	Thu, Jul 31, 2014	103.56	103.56	101.94	102.02
802	NASDAQ	TW	Wed, Jul 30, 2014	104.50	105.00	103.58	104.04
801	NASDAQ	TW	Tue, Jul 29, 2014	104.43	104.93	103.76	104.01
800	NASDAQ	TW	Mon, Jul 28, 2014	104.42	104.49	103.28	104.00
799	NASDAQ	TW	Fri, Jul 25, 2014	105.98	106.57	104.16	104.31
798	NASDAQ	TW	Thu, Jul 24, 2014	106.21	107.09	105.64	106.36
797	NASDAQ	TW	Wed, Jul 23, 2014	105.85	106.15	105.28	106.07
796	NASDAQ	TW	Tue, Jul 22, 2014	104.32	105.88	103.80	105.41
795	NASDAQ	TW	Mon, Jul 21, 2014	104.38	104.57	103.27	104.03
794	NASDAQ	TW	Fri, Jul 18, 2014	104.20	105.60	103.68	104.98
793	NASDAQ	TW	Thu, Jul 17, 2014	103.45	105.17	103.45	103.96
792	NASDAQ	TW	Wed, Jul 16, 2014	104.27	104.44	102.92	103.89
791	NASDAQ	TW	Tue, Jul 15, 2014	104.00	104.67	103.25	103.47
790	NASDAQ	TW	Mon, Jul 14, 2014	103.35	104.33	103.35	103.97
789	NASDAQ	TW	Fri, Jul 11, 2014	103.70	103.70	102.12	102.77
788	NASDAQ	TW	Thu, Jul 10, 2014	103.06	104.32	102.71	103.58
787	NASDAQ	TW	Wed, Jul 9, 2014	104.63	105.73	104.11	104.42
786	NASDAQ	TW	Tue, Jul 8, 2014	105.46	105.50	103.90	104.47
785	NASDAQ	TW	Mon, Jul 7, 2014	105.25	106.20	105.25	105.49
784	NASDAQ	TW	Thu, Jul 3, 2014	105.91	106.55	105.41	105.95
783	NASDAQ	TW	Wed, Jul 2, 2014	105.38	106.18	104.86	105.69
782	NASDAQ	TW	Tue, Jul 1, 2014	105.14	107.09	104.25	105.68
781	NASDAQ	TW	Mon, Jun 30, 2014	103.66	104.95	102.84	104.23
780	NASDAQ	TW	Fri, Jun 27, 2014	103.59	104.75	103.18	103.84
779	NASDAQ	TW	Thu, Jun 26, 2014	104.75	104.75	103.27	103.66
778	NASDAQ	TW	Wed, Jun 25, 2014	104.37	105.04	104.01	104.74
777	NASDAQ	TW	Tue, Jun 24, 2014	104.84	105.96	104.48	104.52
776	NASDAQ	TW	Mon, Jun 23, 2014	105.75	106.17	104.78	104.87
775	NASDAQ	TW	Fri, Jun 20, 2014	107.00	107.45	105.33	105.75
774	NASDAQ	TW	Thu, Jun 19, 2014	108.32	109.01	106.93	107.11
773	NASDAQ	TW	Wed, Jun 18, 2014	108.28	108.76	107.92	108.27
772	NASDAQ	TW	Tue, Jun 17, 2014	109.16	109.55	107.85	107.95
771	NASDAQ	TW	Mon, Jun 16, 2014	109.56	109.94	108.53	109.01
770	NASDAQ	TW	Fri, Jun 13, 2014	109.50	111.31	109.50	109.51
769	NASDAQ	TW	Thu, Jun 12, 2014	109.23	109.62	109.00	109.21
768	NASDAQ	TW	Wed, Jun 11, 2014	108.88	109.64	107.52	109.20
767	NASDAQ	TW	Tue, Jun 10, 2014	110.00	110.21	108.95	109.21
766	NASDAQ	TW	Mon, Jun 9, 2014	110.75	111.68	110.08	110.43
765	NASDAQ	TW	Fri, Jun 6, 2014	110.22	111.51	109.75	111.03
764	NASDAQ	TW	Thu, Jun 5, 2014	110.73	110.98	108.92	110.16
763	NASDAQ	TW	Wed, Jun 4, 2014	110.47	111.00	109.78	110.26
762	NASDAQ	TW	Tue, Jun 3, 2014	110.74	111.19	109.29	110.58
761	NASDAQ	TW	Mon, Jun 2, 2014	112.95	112.95	110.63	111.37
760	NASDAQ	TW	Fri, May 30, 2014	111.79	112.99	110.78	112.51
759	NASDAQ	TW	Thu, May 29, 2014	113.05	113.49	110.76	111.60
758	NASDAQ	TW	Wed, May 28, 2014	112.34	114.11	111.97	112.87
757	NASDAQ	TW	Tue, May 27, 2014	113.00	113.04	111.81	112.59
756	NASDAQ	TW	Fri, May 23, 2014	110.83	112.94	110.27	112.92
755	NASDAQ	TW	Thu, May 22, 2014	111.00	111.69	109.98	111.04
754	NASDAQ	TW	Wed, May 21, 2014	109.75	111.39	109.20	110.94
753	NASDAQ	TW	Tue, May 20, 2014	110.96	110.99	108.85	109.02
752	NASDAQ	TW	Mon, May 19, 2014	110.45	111.60	110.45	110.86
751	NASDAQ	TW	Fri, May 16, 2014	109.62	110.75	108.94	110.71
750	NASDAQ	TW	Thu, May 15, 2014	108.64	109.80	107.24	109.48
749	NASDAQ	TW	Wed, May 14, 2014	108.93	109.68	108.11	108.77
748	NASDAQ	TW	Tue, May 13, 2014	109.48	109.64	108.13	109.00
747	NASDAQ	TW	Mon, May 12, 2014	107.59	110.07	107.15	109.32
746	NASDAQ	TW	Fri, May 9, 2014	106.80	107.87	106.00	106.81
745	NASDAQ	TW	Thu, May 8, 2014	106.75	110.04	105.84	106.80
744	NASDAQ	TW	Wed, May 7, 2014	101.72	106.11	100.72	105.86
743	NASDAQ	TW	Tue, May 6, 2014	109.75	109.75	101.77	102.30
742	NASDAQ	TW	Mon, May 5, 2014	111.50	112.53	110.35	111.91
741	NASDAQ	TW	Fri, May 2, 2014	112.00	113.30	111.51	112.13
740	NASDAQ	TW	Thu, May 1, 2014	112.30	112.98	110.83	111.68
739	NASDAQ	TW	Wed, Apr 30, 2014	110.73	112.64	110.06	112.22
738	NASDAQ	TW	Tue, Apr 29, 2014	109.67	111.44	109.23	111.19
737	NASDAQ	TW	Mon, Apr 28, 2014	109.03	110.54	106.67	109.02
736	NASDAQ	TW	Fri, Apr 25, 2014	110.26	110.26	108.42	108.46
735	NASDAQ	TW	Thu, Apr 24, 2014	110.46	111.05	109.48	110.29
734	NASDAQ	TW	Wed, Apr 23, 2014	109.97	110.61	109.48	110.31
733	NASDAQ	TW	Tue, Apr 22, 2014	108.77	111.33	107.92	110.04
732	NASDAQ	TW	Mon, Apr 21, 2014	107.71	109.07	107.71	109.02
731	NASDAQ	TW	Thu, Apr 17, 2014	107.04	109.09	106.31	108.42
730	NASDAQ	TW	Wed, Apr 16, 2014	106.71	107.74	105.41	106.93
729	NASDAQ	TW	Tue, Apr 15, 2014	103.60	106.61	103.40	106.13
728	NASDAQ	TW	Mon, Apr 14, 2014	104.96	105.00	101.92	103.31
727	NASDAQ	TW	Fri, Apr 11, 2014	108.62	108.62	103.61	103.99
726	NASDAQ	TW	Thu, Apr 10, 2014	111.38	112.36	108.81	108.98
725	NASDAQ	TW	Wed, Apr 9, 2014	111.85	111.99	108.94	111.27
724	NASDAQ	TW	Tue, Apr 8, 2014	110.02	112.32	109.48	111.00
723	NASDAQ	TW	Mon, Apr 7, 2014	112.00	113.29	108.36	110.31
722	NASDAQ	TW	Fri, Apr 4, 2014	116.00	116.00	112.19	112.51
721	NASDAQ	TW	Thu, Apr 3, 2014	116.60	117.53	115.08	115.95
720	NASDAQ	TW	Wed, Apr 2, 2014	118.00	118.00	116.56	117.03
719	NASDAQ	TW	Tue, Apr 1, 2014	114.45	118.00	114.11	117.76
718	NASDAQ	TW	Mon, Mar 31, 2014	111.07	114.27	110.42	114.05
717	NASDAQ	TW	Fri, Mar 28, 2014	113.54	114.47	109.80	110.14
716	NASDAQ	TW	Thu, Mar 27, 2014	112.85	113.81	112.31	113.47
715	NASDAQ	TW	Wed, Mar 26, 2014	114.15	114.97	112.28	112.96
714	NASDAQ	TW	Tue, Mar 25, 2014	113.00	115.28	113.00	113.50
713	NASDAQ	TW	Mon, Mar 24, 2014	117.01	117.29	112.50	113.36
712	NASDAQ	TW	Fri, Mar 21, 2014	116.77	118.27	116.55	116.97
711	NASDAQ	TW	Thu, Mar 20, 2014	116.13	118.00	115.55	116.98
710	NASDAQ	TW	Wed, Mar 19, 2014	116.28	117.94	115.91	116.63
709	NASDAQ	TW	Tue, Mar 18, 2014	114.31	117.02	114.21	116.48
708	NASDAQ	TW	Mon, Mar 17, 2014	113.14	114.59	113.06	114.39
707	NASDAQ	TW	Fri, Mar 14, 2014	111.12	112.75	110.82	112.51
706	NASDAQ	TW	Thu, Mar 13, 2014	112.48	113.04	110.43	111.12
705	NASDAQ	TW	Wed, Mar 12, 2014	113.23	113.79	111.75	112.13
704	NASDAQ	TW	Tue, Mar 11, 2014	112.95	115.46	112.49	114.22
703	NASDAQ	TW	Mon, Mar 10, 2014	111.50	113.00	110.55	112.90
702	NASDAQ	TW	Fri, Mar 7, 2014	112.92	113.44	112.11	112.62
701	NASDAQ	TW	Thu, Mar 6, 2014	113.00	113.86	111.45	112.36
700	NASDAQ	TW	Wed, Mar 5, 2014	113.11	113.67	111.31	112.89
699	NASDAQ	TW	Tue, Mar 4, 2014	109.00	112.29	108.82	110.99
698	NASDAQ	TW	Mon, Mar 3, 2014	107.50	108.51	106.82	107.35
697	NASDAQ	TW	Fri, Feb 28, 2014	107.60	109.75	107.02	109.10
696	NASDAQ	TW	Thu, Feb 27, 2014	108.19	108.74	104.77	106.96
695	NASDAQ	TW	Wed, Feb 26, 2014	111.18	111.89	108.77	109.22
694	NASDAQ	TW	Tue, Feb 25, 2014	110.51	112.81	110.01	111.24
693	NASDAQ	TW	Mon, Feb 24, 2014	111.26	112.47	110.80	110.93
692	NASDAQ	TW	Fri, Feb 21, 2014	110.28	111.85	109.87	111.26
691	NASDAQ	TW	Thu, Feb 20, 2014	108.85	110.56	108.46	110.03
690	NASDAQ	TW	Wed, Feb 19, 2014	109.24	112.64	108.49	108.76
689	NASDAQ	TW	Tue, Feb 18, 2014	108.77	109.57	106.85	109.26
688	NASDAQ	TW	Fri, Feb 14, 2014	110.64	111.45	108.38	108.77
687	NASDAQ	TW	Thu, Feb 13, 2014	109.43	111.08	108.91	110.70
686	NASDAQ	TW	Wed, Feb 12, 2014	109.34	110.34	108.26	110.33
685	NASDAQ	TW	Tue, Feb 11, 2014	109.12	110.11	108.37	109.41
684	NASDAQ	TW	Mon, Feb 10, 2014	108.32	109.26	106.46	109.10
683	NASDAQ	TW	Fri, Feb 7, 2014	107.21	111.27	106.96	109.00
682	NASDAQ	TW	Thu, Feb 6, 2014	109.69	109.69	98.50	105.01
681	NASDAQ	TW	Wed, Feb 5, 2014	114.23	115.03	112.73	114.45
680	NASDAQ	TW	Tue, Feb 4, 2014	113.34	115.73	112.32	114.57
679	NASDAQ	TW	Mon, Feb 3, 2014	117.16	118.08	113.07	113.25
678	NASDAQ	TW	Fri, Jan 31, 2014	116.89	118.93	116.76	116.92
677	NASDAQ	TW	Thu, Jan 30, 2014	119.75	120.73	118.61	118.77
676	NASDAQ	TW	Wed, Jan 29, 2014	119.71	120.64	117.56	118.52
675	NASDAQ	TW	Tue, Jan 28, 2014	121.11	122.86	119.23	120.19
674	NASDAQ	TW	Mon, Jan 27, 2014	122.14	123.44	120.39	120.44
673	NASDAQ	TW	Fri, Jan 24, 2014	123.99	123.99	121.07	122.00
672	NASDAQ	TW	Thu, Jan 23, 2014	124.52	126.13	124.32	124.61
671	NASDAQ	TW	Wed, Jan 22, 2014	124.00	127.39	123.44	126.42
670	NASDAQ	TW	Tue, Jan 21, 2014	128.70	129.29	123.43	126.32
669	NASDAQ	TW	Fri, Jan 17, 2014	128.92	129.50	127.56	128.84
668	NASDAQ	TW	Thu, Jan 16, 2014	128.47	129.45	127.74	129.21
667	NASDAQ	TW	Wed, Jan 15, 2014	128.61	129.47	127.09	128.60
666	NASDAQ	TW	Tue, Jan 14, 2014	127.27	129.12	126.96	128.31
665	NASDAQ	TW	Mon, Jan 13, 2014	128.51	131.73	126.66	127.07
664	NASDAQ	TW	Fri, Jan 10, 2014	129.36	129.97	126.88	128.08
663	NASDAQ	TW	Thu, Jan 9, 2014	130.05	130.37	128.14	129.14
662	NASDAQ	TW	Wed, Jan 8, 2014	127.46	129.93	127.46	129.61
661	NASDAQ	TW	Tue, Jan 7, 2014	126.60	129.12	126.12	128.61
660	NASDAQ	TW	Mon, Jan 6, 2014	127.13	127.69	126.03	126.98
659	NASDAQ	TW	Fri, Jan 3, 2014	125.66	127.58	124.78	127.48
658	NASDAQ	TW	Thu, Jan 2, 2014	123.82	126.67	123.82	125.48
657	NASDAQ	TW	Tue, Dec 31, 2013	127.00	128.81	126.45	127.61
656	NASDAQ	TW	Mon, Dec 30, 2013	126.00	127.01	124.89	126.59
655	NASDAQ	TW	Fri, Dec 27, 2013	126.38	127.17	125.70	126.31
654	NASDAQ	TW	Thu, Dec 26, 2013	126.63	127.27	125.29	125.95
653	NASDAQ	TW	Tue, Dec 24, 2013	126.37	126.74	125.84	126.52
652	NASDAQ	TW	Mon, Dec 23, 2013	125.73	126.44	124.47	126.10
651	NASDAQ	TW	Fri, Dec 20, 2013	124.00	125.78	122.56	125.07
650	NASDAQ	TW	Thu, Dec 19, 2013	123.63	124.25	122.58	123.63
649	NASDAQ	TW	Wed, Dec 18, 2013	125.47	125.84	122.28	123.65
648	NASDAQ	TW	Tue, Dec 17, 2013	122.93	123.75	121.81	122.60
647	NASDAQ	TW	Mon, Dec 16, 2013	121.01	123.02	120.18	122.84
646	NASDAQ	TW	Fri, Dec 13, 2013	120.22	121.00	119.64	120.79
645	NASDAQ	TW	Thu, Dec 12, 2013	120.24	120.71	118.55	119.97
644	NASDAQ	TW	Wed, Dec 11, 2013	122.05	122.05	119.21	120.59
643	NASDAQ	TW	Tue, Dec 10, 2013	120.91	122.18	120.42	122.09
642	NASDAQ	TW	Mon, Dec 9, 2013	121.48	124.40	120.62	121.30
641	NASDAQ	TW	Fri, Dec 6, 2013	116.55	122.23	116.33	122.10
640	NASDAQ	TW	Thu, Dec 5, 2013	112.02	116.46	111.09	116.21
639	NASDAQ	TW	Wed, Dec 4, 2013	113.67	113.90	111.49	112.41
638	NASDAQ	TW	Tue, Dec 3, 2013	115.76	116.24	113.73	113.90
637	NASDAQ	TW	Mon, Dec 2, 2013	113.20	117.24	109.62	116.25
636	NASDAQ	TW	Fri, Nov 29, 2013	114.53	114.78	112.47	112.60
635	NASDAQ	TW	Wed, Nov 27, 2013	111.18	114.21	110.21	114.02
634	NASDAQ	TW	Tue, Nov 26, 2013	112.00	112.00	109.21	110.51
633	NASDAQ	TW	Mon, Nov 25, 2013	111.83	111.87	110.55	111.65
632	NASDAQ	TW	Fri, Nov 22, 2013	111.55	112.10	107.51	111.05
631	NASDAQ	TW	Thu, Nov 21, 2013	110.20	112.36	109.94	111.57
630	NASDAQ	TW	Wed, Nov 20, 2013	111.71	111.95	109.75	110.05
629	NASDAQ	TW	Tue, Nov 19, 2013	113.29	114.67	110.96	111.11
628	NASDAQ	TW	Mon, Nov 18, 2013	115.00	115.39	113.31	113.56
627	NASDAQ	TW	Fri, Nov 15, 2013	115.54	115.98	114.50	114.87
626	NASDAQ	TW	Thu, Nov 14, 2013	111.78	115.39	110.88	115.39
625	NASDAQ	TW	Wed, Nov 13, 2013	111.27	112.25	111.27	111.72
624	NASDAQ	TW	Tue, Nov 12, 2013	111.00	112.61	110.52	112.07
623	NASDAQ	TW	Mon, Nov 11, 2013	109.70	111.46	108.60	111.41
622	NASDAQ	TW	Fri, Nov 8, 2013	107.46	109.76	107.10	109.52
621	NASDAQ	TW	Thu, Nov 7, 2013	110.50	112.00	106.91	107.09
620	NASDAQ	TW	Wed, Nov 6, 2013	111.61	112.10	108.55	109.59
619	NASDAQ	TW	Tue, Nov 5, 2013	111.75	112.04	110.06	110.90
618	NASDAQ	TW	Mon, Nov 4, 2013	116.42	116.61	111.10	111.84
617	NASDAQ	TW	Fri, Nov 1, 2013	114.84	115.88	113.87	115.76
616	NASDAQ	TW	Thu, Oct 31, 2013	114.41	116.38	114.04	114.81
615	NASDAQ	TW	Wed, Oct 30, 2013	115.54	115.85	113.88	114.58
614	NASDAQ	TW	Tue, Oct 29, 2013	114.58	115.81	113.47	115.16
613	NASDAQ	TW	Mon, Oct 28, 2013	115.65	115.87	113.09	114.17
612	NASDAQ	TW	Fri, Oct 25, 2013	114.89	115.89	113.82	115.80
611	NASDAQ	TW	Thu, Oct 24, 2013	115.17	115.75	114.02	114.34
610	NASDAQ	TW	Wed, Oct 23, 2013	115.84	115.94	114.18	114.87
609	NASDAQ	TW	Tue, Oct 22, 2013	115.98	117.06	115.11	116.15
608	NASDAQ	TW	Mon, Oct 21, 2013	113.79	116.09	113.38	115.97
607	NASDAQ	TW	Fri, Oct 18, 2013	112.53	113.85	112.32	113.35
606	NASDAQ	TW	Thu, Oct 17, 2013	117.25	117.56	109.92	112.07
605	NASDAQ	TW	Wed, Oct 16, 2013	117.89	118.46	117.00	117.25
604	NASDAQ	TW	Tue, Oct 15, 2013	118.11	118.73	117.07	117.90
603	NASDAQ	TW	Mon, Oct 14, 2013	117.31	118.59	116.50	118.31
602	NASDAQ	TW	Fri, Oct 11, 2013	117.00	118.28	116.05	118.26
601	NASDAQ	TW	Thu, Oct 10, 2013	114.25	117.58	114.09	117.24
600	NASDAQ	TW	Wed, Oct 9, 2013	112.90	114.12	110.53	113.09
599	NASDAQ	TW	Tue, Oct 8, 2013	116.00	116.00	112.58	112.83
598	NASDAQ	TW	Mon, Oct 7, 2013	114.44	115.30	113.51	114.78
597	NASDAQ	TW	Fri, Oct 4, 2013	113.54	115.69	113.19	115.00
596	NASDAQ	TW	Thu, Oct 3, 2013	112.76	114.71	112.00	113.72
595	NASDAQ	TW	Wed, Oct 2, 2013	111.34	113.03	110.95	112.62
594	NASDAQ	TW	Tue, Oct 1, 2013	106.84	112.73	106.84	112.42
593	NASDAQ	TW	Mon, Sep 30, 2013	107.31	108.25	106.56	106.96
592	NASDAQ	TW	Fri, Sep 27, 2013	105.63	108.34	105.23	108.16
591	NASDAQ	TW	Thu, Sep 26, 2013	105.92	106.62	104.97	106.02
590	NASDAQ	TW	Wed, Sep 25, 2013	105.05	107.12	104.42	105.90
589	NASDAQ	TW	Tue, Sep 24, 2013	103.23	105.89	102.53	105.77
588	NASDAQ	TW	Mon, Sep 23, 2013	102.14	103.58	101.41	103.25
587	NASDAQ	TW	Fri, Sep 20, 2013	100.75	103.30	99.75	102.99
586	NASDAQ	TW	Thu, Sep 19, 2013	99.30	100.43	98.53	100.09
585	NASDAQ	TW	Wed, Sep 18, 2013	94.13	99.48	94.12	99.45
584	NASDAQ	TW	Tue, Sep 17, 2013	93.06	94.52	92.88	94.00
583	NASDAQ	TW	Mon, Sep 16, 2013	93.49	93.73	92.26	92.60
582	NASDAQ	TW	Fri, Sep 13, 2013	91.29	92.99	90.75	92.94
581	NASDAQ	TW	Thu, Sep 12, 2013	90.66	92.02	90.50	91.43
580	NASDAQ	TW	Wed, Sep 11, 2013	92.21	92.79	90.08	90.53
579	NASDAQ	TW	Tue, Sep 10, 2013	91.11	92.75	90.23	92.51
578	NASDAQ	TW	Mon, Sep 9, 2013	86.64	93.60	85.73	90.88
577	NASDAQ	TW	Fri, Sep 6, 2013	85.28	85.28	83.61	84.77
576	NASDAQ	TW	Thu, Sep 5, 2013	84.05	85.28	84.01	84.78
575	NASDAQ	TW	Wed, Sep 4, 2013	83.00	84.40	82.60	84.24
574	NASDAQ	TW	Tue, Sep 3, 2013	83.35	84.82	82.20	82.89
573	NASDAQ	TW	Fri, Aug 30, 2013	83.95	83.95	82.15	82.25
572	NASDAQ	TW	Thu, Aug 29, 2013	83.03	84.81	83.03	83.95
571	NASDAQ	TW	Wed, Aug 28, 2013	83.27	84.14	83.22	83.42
570	NASDAQ	TW	Tue, Aug 27, 2013	83.93	83.94	82.70	83.31
569	NASDAQ	TW	Mon, Aug 26, 2013	83.82	85.19	83.45	84.62
568	NASDAQ	TW	Fri, Aug 23, 2013	83.56	84.36	83.07	83.77
567	NASDAQ	TW	Thu, Aug 22, 2013	82.35	83.54	82.33	83.49
566	NASDAQ	TW	Wed, Aug 21, 2013	82.18	82.89	81.68	82.08
565	NASDAQ	TW	Tue, Aug 20, 2013	80.89	82.69	80.89	82.18
564	NASDAQ	TW	Mon, Aug 19, 2013	81.46	82.00	81.00	81.04
563	NASDAQ	TW	Fri, Aug 16, 2013	81.06	82.00	72.95	81.73
562	NASDAQ	TW	Thu, Aug 15, 2013	81.40	81.80	80.60	81.06
561	NASDAQ	TW	Wed, Aug 14, 2013	85.80	86.44	82.40	82.40
560	NASDAQ	TW	Tue, Aug 13, 2013	86.62	87.28	85.49	87.07
559	NASDAQ	TW	Mon, Aug 12, 2013	86.22	86.98	85.92	86.62
558	NASDAQ	TW	Fri, Aug 9, 2013	85.78	86.81	85.75	86.51
557	NASDAQ	TW	Thu, Aug 8, 2013	85.26	85.88	84.85	85.77
556	NASDAQ	TW	Wed, Aug 7, 2013	85.26	85.89	84.48	84.92
555	NASDAQ	TW	Tue, Aug 6, 2013	85.73	86.20	84.73	85.53
554	NASDAQ	TW	Mon, Aug 5, 2013	84.79	86.00	84.71	85.99
553	NASDAQ	TW	Fri, Aug 2, 2013	85.68	85.79	83.50	85.28
552	NASDAQ	TW	Thu, Aug 1, 2013	84.83	88.00	84.83	86.30
551	NASDAQ	TW	Wed, Jul 31, 2013	84.62	84.92	83.64	84.23
550	NASDAQ	TW	Tue, Jul 30, 2013	83.87	84.82	83.03	84.47
549	NASDAQ	TW	Mon, Jul 29, 2013	83.56	84.50	83.11	83.86
548	NASDAQ	TW	Fri, Jul 26, 2013	83.74	83.98	83.04	83.56
547	NASDAQ	TW	Thu, Jul 25, 2013	81.97	84.11	81.93	84.07
546	NASDAQ	TW	Wed, Jul 24, 2013	83.25	83.29	81.59	81.97
545	NASDAQ	TW	Tue, Jul 23, 2013	86.50	86.50	82.85	83.04
544	NASDAQ	TW	Mon, Jul 22, 2013	86.85	87.33	85.53	86.56
543	NASDAQ	TW	Fri, Jul 19, 2013	87.74	88.05	87.16	87.65
542	NASDAQ	TW	Thu, Jul 18, 2013	87.50	88.00	87.25	87.66
541	NASDAQ	TW	Wed, Jul 17, 2013	86.79	87.24	86.20	87.24
540	NASDAQ	TW	Tue, Jul 16, 2013	87.03	87.68	86.02	86.46
539	NASDAQ	TW	Mon, Jul 15, 2013	85.64	86.92	84.79	86.79
538	NASDAQ	TW	Fri, Jul 12, 2013	85.46	85.97	85.30	85.73
537	NASDAQ	TW	Thu, Jul 11, 2013	85.00	85.46	84.37	85.28
536	NASDAQ	TW	Wed, Jul 10, 2013	83.68	84.90	83.52	84.69
535	NASDAQ	TW	Tue, Jul 9, 2013	83.62	83.97	82.83	83.56
534	NASDAQ	TW	Mon, Jul 8, 2013	82.42	83.27	82.42	83.01
533	NASDAQ	TW	Fri, Jul 5, 2013	81.77	82.39	80.83	82.30
532	NASDAQ	TW	Wed, Jul 3, 2013	82.95	83.15	80.99	80.99
531	NASDAQ	TW	Tue, Jul 2, 2013	82.85	83.84	82.85	83.49
530	NASDAQ	TW	Mon, Jul 1, 2013	81.86	83.55	81.86	83.27
529	NASDAQ	TW	Fri, Jun 28, 2013	81.58	82.87	81.32	81.94
528	NASDAQ	TW	Thu, Jun 27, 2013	81.00	82.55	80.67	81.95
527	NASDAQ	TW	Wed, Jun 26, 2013	80.00	80.97	79.82	80.86
526	NASDAQ	TW	Tue, Jun 25, 2013	79.31	80.00	78.61	79.75
525	NASDAQ	TW	Mon, Jun 24, 2013	78.49	78.78	77.94	78.36
524	NASDAQ	TW	Fri, Jun 21, 2013	78.22	78.96	77.53	78.84
523	NASDAQ	TW	Thu, Jun 20, 2013	78.00	78.00	77.26	77.76
522	NASDAQ	TW	Wed, Jun 19, 2013	78.67	79.19	78.37	78.75
521	NASDAQ	TW	Tue, Jun 18, 2013	77.93	78.92	77.64	78.67
520	NASDAQ	TW	Mon, Jun 17, 2013	77.00	78.30	77.00	77.70
519	NASDAQ	TW	Fri, Jun 14, 2013	75.96	76.72	75.65	76.53
518	NASDAQ	TW	Thu, Jun 13, 2013	74.93	76.08	74.87	75.92
517	NASDAQ	TW	Wed, Jun 12, 2013	76.14	76.14	74.90	74.93
516	NASDAQ	TW	Tue, Jun 11, 2013	75.87	76.65	75.11	75.76
515	NASDAQ	TW	Mon, Jun 10, 2013	76.50	76.82	75.61	76.31
514	NASDAQ	TW	Fri, Jun 7, 2013	76.34	76.77	75.92	76.60
513	NASDAQ	TW	Thu, Jun 6, 2013	74.59	75.96	74.54	75.95
512	NASDAQ	TW	Wed, Jun 5, 2013	76.44	76.44	74.68	74.76
511	NASDAQ	TW	Tue, Jun 4, 2013	76.21	76.78	75.92	76.47
510	NASDAQ	TW	Mon, Jun 3, 2013	77.66	77.93	75.56	76.35
509	NASDAQ	TW	Fri, May 31, 2013	77.25	78.45	76.93	77.68
508	NASDAQ	TW	Thu, May 30, 2013	77.35	77.64	77.00	77.48
507	NASDAQ	TW	Wed, May 29, 2013	78.41	78.48	76.76	77.35
506	NASDAQ	TW	Tue, May 28, 2013	78.50	79.36	78.40	78.88
505	NASDAQ	TW	Fri, May 24, 2013	78.01	78.20	77.22	78.01
504	NASDAQ	TW	Thu, May 23, 2013	78.40	78.67	77.92	78.22
503	NASDAQ	TW	Wed, May 22, 2013	79.02	79.02	78.30	78.66
502	NASDAQ	TW	Tue, May 21, 2013	78.80	79.43	78.76	79.09
501	NASDAQ	TW	Mon, May 20, 2013	78.60	78.98	78.40	78.80
500	NASDAQ	TW	Fri, May 17, 2013	77.72	78.93	77.47	78.71
499	NASDAQ	TW	Thu, May 16, 2013	78.41	78.77	77.46	77.46
498	NASDAQ	TW	Wed, May 15, 2013	77.50	78.56	77.34	78.32
497	NASDAQ	TW	Tue, May 14, 2013	76.66	77.74	76.51	77.53
496	NASDAQ	TW	Mon, May 13, 2013	76.54	76.87	76.29	76.66
495	NASDAQ	TW	Fri, May 10, 2013	76.17	76.85	75.99	76.81
494	NASDAQ	TW	Thu, May 9, 2013	76.00	76.35	75.39	76.20
493	NASDAQ	TW	Wed, May 8, 2013	75.60	75.96	74.89	75.95
492	NASDAQ	TW	Tue, May 7, 2013	75.59	76.35	72.76	75.60
491	NASDAQ	TW	Mon, May 6, 2013	73.93	75.03	73.78	75.00
490	NASDAQ	TW	Fri, May 3, 2013	73.27	74.22	73.20	74.02
489	NASDAQ	TW	Thu, May 2, 2013	72.60	73.18	72.24	72.93
488	NASDAQ	TW	Wed, May 1, 2013	72.60	73.17	72.22	72.25
487	NASDAQ	TW	Tue, Apr 30, 2013	72.62	73.35	72.48	72.92
486	NASDAQ	TW	Mon, Apr 29, 2013	71.75	72.70	71.75	72.65
485	NASDAQ	TW	Fri, Apr 26, 2013	72.15	72.40	71.40	71.75
484	NASDAQ	TW	Thu, Apr 25, 2013	72.46	72.46	71.98	72.10
483	NASDAQ	TW	Wed, Apr 24, 2013	72.75	72.90	71.93	72.14
482	NASDAQ	TW	Tue, Apr 23, 2013	72.85	73.22	72.23	72.69
481	NASDAQ	TW	Mon, Apr 22, 2013	72.42	72.66	71.92	72.45
480	NASDAQ	TW	Fri, Apr 19, 2013	71.98	73.23	71.43	72.27
479	NASDAQ	TW	Thu, Apr 18, 2013	73.12	73.12	71.45	71.71
478	NASDAQ	TW	Wed, Apr 17, 2013	72.34	73.53	72.34	72.99
477	NASDAQ	TW	Tue, Apr 16, 2013	71.98	73.18	71.55	72.90
476	NASDAQ	TW	Mon, Apr 15, 2013	71.55	72.25	71.20	71.53
475	NASDAQ	TW	Fri, Apr 12, 2013	71.51	72.17	71.51	72.15
474	NASDAQ	TW	Thu, Apr 11, 2013	71.20	71.95	70.85	71.58
473	NASDAQ	TW	Wed, Apr 10, 2013	70.29	71.30	70.29	71.20
472	NASDAQ	TW	Tue, Apr 9, 2013	70.04	70.65	70.03	70.09
471	NASDAQ	TW	Mon, Apr 8, 2013	69.83	70.40	69.43	70.32
470	NASDAQ	TW	Fri, Apr 5, 2013	68.80	69.82	68.32	69.80
469	NASDAQ	TW	Thu, Apr 4, 2013	68.30	70.18	68.30	69.49
468	NASDAQ	TW	Wed, Apr 3, 2013	69.00	69.25	67.95	68.02
467	NASDAQ	TW	Tue, Apr 2, 2013	69.05	69.05	68.46	68.85
466	NASDAQ	TW	Mon, Apr 1, 2013	69.00	69.21	68.56	68.73
465	NASDAQ	TW	Thu, Mar 28, 2013	68.78	69.49	68.55	69.32
464	NASDAQ	TW	Wed, Mar 27, 2013	67.80	68.88	67.54	68.85
463	NASDAQ	TW	Tue, Mar 26, 2013	67.86	68.48	67.86	68.45
462	NASDAQ	TW	Mon, Mar 25, 2013	67.41	68.03	67.07	67.79
461	NASDAQ	TW	Fri, Mar 22, 2013	67.36	67.69	66.67	67.02
460	NASDAQ	TW	Thu, Mar 21, 2013	67.18	67.70	66.94	67.02
459	NASDAQ	TW	Wed, Mar 20, 2013	67.55	67.70	67.06	67.57
458	NASDAQ	TW	Tue, Mar 19, 2013	67.34	67.54	66.83	67.20
457	NASDAQ	TW	Mon, Mar 18, 2013	66.89	67.68	66.77	67.34
456	NASDAQ	TW	Fri, Mar 15, 2013	67.84	67.95	67.24	67.24
455	NASDAQ	TW	Thu, Mar 14, 2013	67.88	68.00	67.69	67.97
454	NASDAQ	TW	Wed, Mar 13, 2013	67.50	67.93	67.10	67.71
453	NASDAQ	TW	Tue, Mar 12, 2013	67.76	67.97	67.44	67.53
452	NASDAQ	TW	Mon, Mar 11, 2013	67.46	67.92	67.27	67.90
451	NASDAQ	TW	Fri, Mar 8, 2013	67.45	67.89	67.24	67.84
450	NASDAQ	TW	Thu, Mar 7, 2013	66.75	67.33	66.51	67.22
449	NASDAQ	TW	Wed, Mar 6, 2013	67.00	67.11	66.72	66.88
448	NASDAQ	TW	Tue, Mar 5, 2013	67.03	67.45	66.54	66.96
447	NASDAQ	TW	Mon, Mar 4, 2013	66.46	66.87	66.01	66.51
446	NASDAQ	TW	Fri, Mar 1, 2013	66.00	66.59	65.46	66.46
445	NASDAQ	TW	Thu, Feb 28, 2013	66.61	66.87	66.16	66.57
444	NASDAQ	TW	Wed, Feb 27, 2013	65.50	67.09	65.43	66.82
443	NASDAQ	TW	Tue, Feb 26, 2013	65.98	65.98	65.32	65.62
442	NASDAQ	TW	Mon, Feb 25, 2013	66.92	67.02	64.87	65.62
441	NASDAQ	TW	Fri, Feb 22, 2013	66.35	66.83	66.00	66.73
440	NASDAQ	TW	Thu, Feb 21, 2013	66.00	66.54	65.49	66.01
439	NASDAQ	TW	Wed, Feb 20, 2013	66.75	66.95	66.25	66.29
438	NASDAQ	TW	Tue, Feb 19, 2013	66.34	66.95	66.01	66.62
437	NASDAQ	TW	Fri, Feb 15, 2013	66.25	66.50	65.55	66.26
436	NASDAQ	TW	Thu, Feb 14, 2013	66.09	66.75	65.79	66.46
435	NASDAQ	TW	Wed, Feb 13, 2013	66.40	66.69	65.84	66.44
434	NASDAQ	TW	Tue, Feb 12, 2013	65.79	66.34	65.44	66.26
433	NASDAQ	TW	Mon, Feb 11, 2013	65.30	66.00	65.00	65.83
432	NASDAQ	TW	Fri, Feb 8, 2013	65.05	65.57	63.10	65.55
431	NASDAQ	TW	Thu, Feb 7, 2013	63.01	65.90	62.61	65.67
430	NASDAQ	TW	Wed, Feb 6, 2013	61.78	62.00	61.02	61.82
429	NASDAQ	TW	Tue, Feb 5, 2013	61.11	61.99	61.03	61.91
428	NASDAQ	TW	Mon, Feb 4, 2013	61.25	61.64	60.96	61.11
427	NASDAQ	TW	Fri, Feb 1, 2013	61.58	61.77	60.90	61.65
426	NASDAQ	TW	Thu, Jan 31, 2013	60.51	61.46	60.09	61.08
425	NASDAQ	TW	Wed, Jan 30, 2013	60.29	60.97	60.29	60.79
424	NASDAQ	TW	Tue, Jan 29, 2013	60.27	60.52	59.91	60.48
423	NASDAQ	TW	Mon, Jan 28, 2013	59.99	60.65	57.47	60.28
422	NASDAQ	TW	Fri, Jan 25, 2013	60.52	60.55	59.86	60.03
421	NASDAQ	TW	Thu, Jan 24, 2013	59.36	60.61	59.36	60.54
420	NASDAQ	TW	Wed, Jan 23, 2013	58.33	59.73	58.22	59.56
419	NASDAQ	TW	Tue, Jan 22, 2013	57.84	58.32	57.36	58.31
418	NASDAQ	TW	Fri, Jan 18, 2013	57.32	58.00	57.32	57.95
417	NASDAQ	TW	Thu, Jan 17, 2013	57.54	57.80	57.22	57.74
416	NASDAQ	TW	Wed, Jan 16, 2013	57.83	57.83	57.24	57.33
415	NASDAQ	TW	Tue, Jan 15, 2013	57.25	58.01	57.21	57.99
414	NASDAQ	TW	Mon, Jan 14, 2013	57.68	57.88	57.14	57.71
413	NASDAQ	TW	Fri, Jan 11, 2013	57.56	58.22	57.45	57.97
412	NASDAQ	TW	Thu, Jan 10, 2013	57.90	57.95	56.76	57.82
411	NASDAQ	TW	Wed, Jan 9, 2013	57.93	57.98	57.59	57.85
410	NASDAQ	TW	Tue, Jan 8, 2013	57.75	57.96	57.51	57.69
409	NASDAQ	TW	Mon, Jan 7, 2013	57.69	57.95	56.94	57.87
408	NASDAQ	TW	Fri, Jan 4, 2013	57.80	57.99	57.14	57.96
407	NASDAQ	TW	Thu, Jan 3, 2013	56.93	57.73	56.51	57.72
406	NASDAQ	TW	Wed, Jan 2, 2013	57.33	57.93	56.41	57.02
405	NASDAQ	TW	Mon, Dec 31, 2012	55.93	56.52	55.75	56.21
404	NASDAQ	TW	Fri, Dec 28, 2012	56.77	57.35	56.09	56.10
403	NASDAQ	TW	Thu, Dec 27, 2012	56.98	57.31	56.90	57.09
402	NASDAQ	TW	Wed, Dec 26, 2012	57.61	57.61	56.78	57.02
401	NASDAQ	TW	Mon, Dec 24, 2012	56.94	57.67	56.11	57.58
400	NASDAQ	TW	Fri, Dec 21, 2012	57.71	57.71	56.73	56.91
399	NASDAQ	TW	Thu, Dec 20, 2012	58.43	58.60	57.52	57.87
398	NASDAQ	TW	Wed, Dec 19, 2012	58.13	58.96	58.06	58.63
397	NASDAQ	TW	Tue, Dec 18, 2012	56.36	58.51	56.14	58.35
396	NASDAQ	TW	Mon, Dec 17, 2012	56.46	56.70	56.14	56.64
395	NASDAQ	TW	Fri, Dec 14, 2012	56.05	56.64	56.05	56.41
394	NASDAQ	TW	Thu, Dec 13, 2012	56.32	56.55	55.68	56.21
393	NASDAQ	TW	Wed, Dec 12, 2012	54.93	56.93	54.93	56.64
392	NASDAQ	TW	Tue, Dec 11, 2012	53.98	54.44	53.65	54.44
391	NASDAQ	TW	Mon, Dec 10, 2012	53.65	54.28	53.51	53.87
390	NASDAQ	TW	Fri, Dec 7, 2012	53.92	54.15	53.58	53.75
389	NASDAQ	TW	Thu, Dec 6, 2012	53.56	53.98	53.26	53.90
388	NASDAQ	TW	Wed, Dec 5, 2012	53.35	53.99	53.25	53.49
387	NASDAQ	TW	Tue, Dec 4, 2012	52.90	53.36	52.59	53.29
386	NASDAQ	TW	Mon, Dec 3, 2012	53.00	53.23	52.36	52.71
385	NASDAQ	TW	Fri, Nov 30, 2012	52.96	53.32	52.53	52.88
384	NASDAQ	TW	Thu, Nov 29, 2012	51.79	53.00	51.67	52.93
383	NASDAQ	TW	Wed, Nov 28, 2012	51.00	53.30	50.29	51.50
382	NASDAQ	TW	Tue, Nov 27, 2012	51.76	51.98	51.22	51.31
381	NASDAQ	TW	Mon, Nov 26, 2012	51.25	52.00	51.05	51.98
380	NASDAQ	TW	Fri, Nov 23, 2012	50.92	51.67	50.81	51.60
379	NASDAQ	TW	Wed, Nov 21, 2012	50.25	50.93	50.09	50.85
378	NASDAQ	TW	Tue, Nov 20, 2012	50.39	50.39	50.03	50.25
377	NASDAQ	TW	Mon, Nov 19, 2012	50.67	50.77	50.21	50.36
376	NASDAQ	TW	Fri, Nov 16, 2012	50.45	50.45	49.74	50.17
375	NASDAQ	TW	Thu, Nov 15, 2012	50.07	50.58	49.83	50.57
374	NASDAQ	TW	Wed, Nov 14, 2012	51.27	51.27	49.77	50.01
373	NASDAQ	TW	Tue, Nov 13, 2012	51.72	52.05	51.25	51.25
372	NASDAQ	TW	Mon, Nov 12, 2012	52.78	52.78	51.76	52.01
371	NASDAQ	TW	Fri, Nov 9, 2012	53.13	53.24	52.55	52.55
370	NASDAQ	TW	Thu, Nov 8, 2012	54.00	54.08	53.37	53.38
369	NASDAQ	TW	Wed, Nov 7, 2012	58.00	58.00	53.00	54.00
368	NASDAQ	TW	Tue, Nov 6, 2012	54.24	55.04	53.39	55.03
367	NASDAQ	TW	Mon, Nov 5, 2012	53.63	54.45	53.53	53.80
366	NASDAQ	TW	Fri, Nov 2, 2012	55.37	55.37	53.56	53.56
365	NASDAQ	TW	Thu, Nov 1, 2012	53.64	55.28	53.40	55.22
364	NASDAQ	TW	Wed, Oct 31, 2012	53.10	53.75	52.87	53.71
363	NASDAQ	TW	Fri, Oct 26, 2012	52.58	53.16	52.58	53.15
362	NASDAQ	TW	Thu, Oct 25, 2012	52.99	53.19	52.68	52.82
361	NASDAQ	TW	Wed, Oct 24, 2012	53.43	53.43	52.62	52.80
360	NASDAQ	TW	Tue, Oct 23, 2012	52.94	53.36	52.83	53.19
359	NASDAQ	TW	Mon, Oct 22, 2012	53.99	53.99	53.20	53.41
358	NASDAQ	TW	Fri, Oct 19, 2012	54.45	54.63	53.84	53.97
357	NASDAQ	TW	Thu, Oct 18, 2012	54.41	54.56	53.75	54.50
356	NASDAQ	TW	Wed, Oct 17, 2012	54.47	54.68	54.08	54.41
355	NASDAQ	TW	Tue, Oct 16, 2012	54.00	54.99	53.84	54.72
354	NASDAQ	TW	Mon, Oct 15, 2012	53.29	53.99	53.06	53.86
353	NASDAQ	TW	Fri, Oct 12, 2012	53.31	53.37	52.98	53.31
352	NASDAQ	TW	Thu, Oct 11, 2012	53.36	53.51	53.13	53.20
351	NASDAQ	TW	Wed, Oct 10, 2012	53.26	53.43	52.81	53.02
350	NASDAQ	TW	Tue, Oct 9, 2012	53.70	53.70	53.09	53.12
349	NASDAQ	TW	Mon, Oct 8, 2012	53.39	53.77	53.15	53.70
348	NASDAQ	TW	Fri, Oct 5, 2012	52.80	53.79	52.80	53.48
347	NASDAQ	TW	Thu, Oct 4, 2012	52.59	52.85	52.52	52.79
346	NASDAQ	TW	Wed, Oct 3, 2012	52.93	52.96	52.50	52.60
345	NASDAQ	TW	Tue, Oct 2, 2012	52.75	53.06	52.69	52.77
344	NASDAQ	TW	Mon, Oct 1, 2012	53.05	53.15	52.40	52.68
343	NASDAQ	TW	Fri, Sep 28, 2012	53.62	53.62	52.89	53.05
342	NASDAQ	TW	Thu, Sep 27, 2012	53.61	53.76	53.44	53.55
341	NASDAQ	TW	Wed, Sep 26, 2012	53.56	53.79	52.88	53.38
340	NASDAQ	TW	Tue, Sep 25, 2012	54.86	55.00	53.47	53.60
339	NASDAQ	TW	Mon, Sep 24, 2012	55.16	55.37	54.53	54.59
338	NASDAQ	TW	Fri, Sep 21, 2012	56.01	56.36	55.50	55.52
337	NASDAQ	TW	Thu, Sep 20, 2012	55.74	56.50	55.68	55.97
336	NASDAQ	TW	Wed, Sep 19, 2012	54.47	56.12	54.27	56.00
335	NASDAQ	TW	Tue, Sep 18, 2012	53.77	54.74	53.62	54.47
334	NASDAQ	TW	Mon, Sep 17, 2012	53.65	53.93	53.57	53.75
333	NASDAQ	TW	Fri, Sep 14, 2012	54.12	54.45	53.70	53.89
332	NASDAQ	TW	Thu, Sep 13, 2012	54.20	54.24	53.64	53.93
331	NASDAQ	TW	Wed, Sep 12, 2012	54.16	54.50	54.13	54.24
330	NASDAQ	TW	Tue, Sep 11, 2012	54.75	54.93	54.34	54.39
329	NASDAQ	TW	Mon, Sep 10, 2012	54.85	55.34	54.69	54.75
328	NASDAQ	TW	Fri, Sep 7, 2012	55.00	55.41	54.81	55.09
327	NASDAQ	TW	Thu, Sep 6, 2012	54.69	55.42	54.68	55.02
326	NASDAQ	TW	Wed, Sep 5, 2012	54.69	55.56	54.43	54.69
325	NASDAQ	TW	Tue, Sep 4, 2012	54.27	54.98	53.75	54.90
324	NASDAQ	TW	Fri, Aug 31, 2012	54.14	54.46	53.63	54.32
323	NASDAQ	TW	Thu, Aug 30, 2012	54.22	54.52	53.87	53.94
322	NASDAQ	TW	Wed, Aug 29, 2012	54.31	54.48	54.01	54.33
321	NASDAQ	TW	Tue, Aug 28, 2012	54.00	54.40	53.62	54.31
320	NASDAQ	TW	Mon, Aug 27, 2012	54.33	54.33	53.88	54.01
319	NASDAQ	TW	Fri, Aug 24, 2012	54.06	54.32	53.76	54.10
318	NASDAQ	TW	Thu, Aug 23, 2012	54.51	54.55	53.95	54.13
317	NASDAQ	TW	Wed, Aug 22, 2012	54.66	54.85	54.17	54.44
316	NASDAQ	TW	Tue, Aug 21, 2012	54.58	54.95	54.55	54.78
315	NASDAQ	TW	Mon, Aug 20, 2012	54.62	54.84	54.21	54.69
314	NASDAQ	TW	Fri, Aug 17, 2012	54.22	54.99	54.11	54.81
313	NASDAQ	TW	Thu, Aug 16, 2012	54.04	54.37	53.70	54.16
312	NASDAQ	TW	Wed, Aug 15, 2012	51.50	55.34	51.36	53.74
311	NASDAQ	TW	Tue, Aug 14, 2012	55.20	55.20	50.57	51.68
310	NASDAQ	TW	Mon, Aug 13, 2012	58.28	58.77	57.98	58.55
309	NASDAQ	TW	Fri, Aug 10, 2012	58.04	58.60	57.94	58.44
308	NASDAQ	TW	Thu, Aug 9, 2012	57.50	58.40	57.27	58.14
307	NASDAQ	TW	Wed, Aug 8, 2012	57.71	57.73	57.16	57.42
306	NASDAQ	TW	Tue, Aug 7, 2012	57.62	58.00	57.29	57.85
305	NASDAQ	TW	Mon, Aug 6, 2012	57.52	57.63	57.23	57.23
304	NASDAQ	TW	Fri, Aug 3, 2012	57.96	58.42	56.73	57.29
303	NASDAQ	TW	Thu, Aug 2, 2012	57.48	58.43	57.02	57.37
302	NASDAQ	TW	Wed, Aug 1, 2012	58.81	58.92	57.13	58.01
301	NASDAQ	TW	Tue, Jul 31, 2012	58.76	58.95	57.87	58.63
300	NASDAQ	TW	Mon, Jul 30, 2012	58.56	58.92	58.50	58.84
299	NASDAQ	TW	Fri, Jul 27, 2012	57.54	59.01	57.34	58.55
298	NASDAQ	TW	Thu, Jul 26, 2012	57.68	58.00	56.97	57.54
297	NASDAQ	TW	Wed, Jul 25, 2012	57.02	57.34	56.73	56.92
296	NASDAQ	TW	Tue, Jul 24, 2012	58.25	58.25	56.75	56.96
295	NASDAQ	TW	Mon, Jul 23, 2012	58.76	58.76	57.86	58.15
294	NASDAQ	TW	Fri, Jul 20, 2012	60.31	60.58	59.55	59.59
293	NASDAQ	TW	Thu, Jul 19, 2012	60.27	60.80	60.26	60.71
292	NASDAQ	TW	Wed, Jul 18, 2012	60.18	60.84	60.18	60.48
291	NASDAQ	TW	Tue, Jul 17, 2012	60.98	61.27	59.86	60.39
290	NASDAQ	TW	Mon, Jul 16, 2012	60.53	61.16	60.42	60.87
289	NASDAQ	TW	Fri, Jul 13, 2012	60.26	61.00	59.82	60.70
288	NASDAQ	TW	Thu, Jul 12, 2012	59.64	60.12	59.50	59.83
287	NASDAQ	TW	Wed, Jul 11, 2012	59.71	60.25	59.45	60.00
286	NASDAQ	TW	Tue, Jul 10, 2012	60.51	60.68	59.52	59.71
285	NASDAQ	TW	Mon, Jul 9, 2012	60.60	60.60	59.80	60.02
284	NASDAQ	TW	Fri, Jul 6, 2012	60.27	60.78	59.56	60.65
283	NASDAQ	TW	Thu, Jul 5, 2012	60.84	61.00	60.38	60.56
282	NASDAQ	TW	Tue, Jul 3, 2012	60.92	61.31	60.77	60.98
281	NASDAQ	TW	Mon, Jul 2, 2012	59.90	61.07	59.63	60.94
280	NASDAQ	TW	Fri, Jun 29, 2012	59.04	60.02	58.92	59.90
279	NASDAQ	TW	Thu, Jun 28, 2012	57.30	58.90	56.94	58.32
278	NASDAQ	TW	Wed, Jun 27, 2012	56.99	57.75	56.71	57.60
277	NASDAQ	TW	Tue, Jun 26, 2012	57.48	57.56	56.62	57.12
276	NASDAQ	TW	Mon, Jun 25, 2012	58.16	58.33	56.82	57.29
275	NASDAQ	TW	Fri, Jun 22, 2012	59.43	59.58	58.56	58.58
274	NASDAQ	TW	Thu, Jun 21, 2012	60.06	60.13	59.17	59.21
273	NASDAQ	TW	Wed, Jun 20, 2012	60.46	60.59	59.57	59.93
272	NASDAQ	TW	Tue, Jun 19, 2012	60.22	60.72	60.08	60.37
271	NASDAQ	TW	Mon, Jun 18, 2012	60.22	60.49	59.82	60.28
270	NASDAQ	TW	Fri, Jun 15, 2012	59.75	60.92	59.75	60.31
269	NASDAQ	TW	Thu, Jun 14, 2012	60.17	60.59	59.73	59.99
268	NASDAQ	TW	Wed, Jun 13, 2012	60.07	60.66	59.91	60.23
267	NASDAQ	TW	Tue, Jun 12, 2012	60.34	60.41	59.85	60.25
266	NASDAQ	TW	Mon, Jun 11, 2012	59.77	60.81	59.72	60.21
265	NASDAQ	TW	Fri, Jun 8, 2012	59.14	59.56	58.72	59.17
264	NASDAQ	TW	Thu, Jun 7, 2012	60.63	60.97	59.32	59.35
263	NASDAQ	TW	Wed, Jun 6, 2012	59.79	60.48	59.73	60.47
262	NASDAQ	TW	Tue, Jun 5, 2012	58.73	59.83	58.44	59.40
261	NASDAQ	TW	Mon, Jun 4, 2012	58.93	59.27	58.33	58.75
260	NASDAQ	TW	Fri, Jun 1, 2012	59.59	59.90	58.85	58.87
259	NASDAQ	TW	Thu, May 31, 2012	60.44	60.78	59.75	60.26
258	NASDAQ	TW	Wed, May 30, 2012	60.17	60.55	59.97	60.16
257	NASDAQ	TW	Tue, May 29, 2012	60.90	61.08	60.01	60.50
256	NASDAQ	TW	Fri, May 25, 2012	60.65	61.11	60.57	60.73
255	NASDAQ	TW	Thu, May 24, 2012	61.40	61.55	60.32	60.46
254	NASDAQ	TW	Wed, May 23, 2012	61.43	61.64	60.31	61.08
253	NASDAQ	TW	Tue, May 22, 2012	62.20	62.46	61.71	61.86
252	NASDAQ	TW	Mon, May 21, 2012	61.57	62.31	61.04	62.21
251	NASDAQ	TW	Fri, May 18, 2012	63.39	63.64	61.38	61.62
250	NASDAQ	TW	Thu, May 17, 2012	64.26	64.41	63.15	63.34
249	NASDAQ	TW	Wed, May 16, 2012	65.32	65.32	64.20	64.41
248	NASDAQ	TW	Tue, May 15, 2012	64.58	65.54	64.58	65.08
247	NASDAQ	TW	Mon, May 14, 2012	62.11	65.17	59.29	64.78
246	NASDAQ	TW	Fri, May 11, 2012	65.38	66.32	65.37	65.77
245	NASDAQ	TW	Thu, May 10, 2012	65.50	65.79	64.83	65.77
244	NASDAQ	TW	Wed, May 9, 2012	64.81	65.50	64.52	65.24
243	NASDAQ	TW	Tue, May 8, 2012	64.53	65.47	64.46	65.33
242	NASDAQ	TW	Mon, May 7, 2012	63.40	65.64	63.06	64.68
241	NASDAQ	TW	Fri, May 4, 2012	65.47	65.77	64.83	65.35
240	NASDAQ	TW	Thu, May 3, 2012	65.61	66.16	65.48	65.88
239	NASDAQ	TW	Wed, May 2, 2012	65.29	65.95	64.66	65.86
238	NASDAQ	TW	Tue, May 1, 2012	65.57	66.41	65.16	65.96
237	NASDAQ	TW	Mon, Apr 30, 2012	65.30	65.76	64.12	65.40
236	NASDAQ	TW	Fri, Apr 27, 2012	64.98	65.50	64.49	65.17
235	NASDAQ	TW	Thu, Apr 26, 2012	64.08	65.23	64.08	64.76
234	NASDAQ	TW	Wed, Apr 25, 2012	64.87	65.14	63.93	64.06
233	NASDAQ	TW	Tue, Apr 24, 2012	64.89	65.22	64.13	64.37
232	NASDAQ	TW	Mon, Apr 23, 2012	64.21	65.06	63.53	64.90
231	NASDAQ	TW	Fri, Apr 20, 2012	64.57	65.45	64.30	65.01
230	NASDAQ	TW	Thu, Apr 19, 2012	63.80	64.72	63.45	64.22
229	NASDAQ	TW	Wed, Apr 18, 2012	63.64	63.79	63.33	63.64
228	NASDAQ	TW	Tue, Apr 17, 2012	63.00	64.46	62.98	64.00
227	NASDAQ	TW	Mon, Apr 16, 2012	63.63	63.65	62.77	62.79
226	NASDAQ	TW	Fri, Apr 13, 2012	64.33	64.51	63.53	63.60
225	NASDAQ	TW	Thu, Apr 12, 2012	63.74	64.73	63.71	64.53
224	NASDAQ	TW	Wed, Apr 11, 2012	63.85	64.00	63.46	63.79
223	NASDAQ	TW	Tue, Apr 10, 2012	64.57	64.57	63.21	63.24
222	NASDAQ	TW	Mon, Apr 9, 2012	64.50	64.85	64.03	64.46
221	NASDAQ	TW	Thu, Apr 5, 2012	65.21	65.61	65.14	65.46
220	NASDAQ	TW	Wed, Apr 4, 2012	66.38	66.57	65.17	65.22
219	NASDAQ	TW	Tue, Apr 3, 2012	66.40	66.87	65.79	66.85
218	NASDAQ	TW	Mon, Apr 2, 2012	66.45	67.00	65.50	66.48
217	NASDAQ	TW	Fri, Mar 30, 2012	66.31	66.38	65.80	66.07
216	NASDAQ	TW	Thu, Mar 29, 2012	65.92	66.03	65.07	65.69
215	NASDAQ	TW	Wed, Mar 28, 2012	65.98	66.33	65.68	66.19
214	NASDAQ	TW	Tue, Mar 27, 2012	65.96	66.34	65.36	65.95
213	NASDAQ	TW	Mon, Mar 26, 2012	65.71	66.20	65.36	65.83
212	NASDAQ	TW	Fri, Mar 23, 2012	65.22	65.55	64.49	65.51
211	NASDAQ	TW	Thu, Mar 22, 2012	65.40	65.48	64.82	65.14
210	NASDAQ	TW	Wed, Mar 21, 2012	65.79	66.37	65.70	65.70
209	NASDAQ	TW	Tue, Mar 20, 2012	65.81	66.13	65.43	65.77
208	NASDAQ	TW	Mon, Mar 19, 2012	66.08	66.41	65.67	65.98
207	NASDAQ	TW	Fri, Mar 16, 2012	66.54	68.18	66.11	66.52
206	NASDAQ	TW	Thu, Mar 15, 2012	65.84	66.49	65.43	66.43
205	NASDAQ	TW	Wed, Mar 14, 2012	65.57	66.08	65.39	65.89
204	NASDAQ	TW	Tue, Mar 13, 2012	64.40	66.14	64.36	66.04
203	NASDAQ	TW	Mon, Mar 12, 2012	64.50	64.56	64.16	64.56
202	NASDAQ	TW	Fri, Mar 9, 2012	64.22	64.49	64.01	64.49
201	NASDAQ	TW	Thu, Mar 8, 2012	63.41	64.36	63.26	64.23
200	NASDAQ	TW	Wed, Mar 7, 2012	63.19	63.24	62.70	63.22
199	NASDAQ	TW	Tue, Mar 6, 2012	63.38	63.72	62.77	63.05
198	NASDAQ	TW	Mon, Mar 5, 2012	63.66	64.29	63.28	63.88
197	NASDAQ	TW	Fri, Mar 2, 2012	63.63	63.94	63.43	63.91
196	NASDAQ	TW	Thu, Mar 1, 2012	64.13	64.25	63.47	63.81
195	NASDAQ	TW	Wed, Feb 29, 2012	63.68	64.35	63.50	63.94
194	NASDAQ	TW	Tue, Feb 28, 2012	63.96	64.00	63.35	63.50
193	NASDAQ	TW	Mon, Feb 27, 2012	63.69	64.20	62.98	63.79
192	NASDAQ	TW	Fri, Feb 24, 2012	64.19	64.36	63.80	64.09
191	NASDAQ	TW	Thu, Feb 23, 2012	63.82	64.47	63.80	64.39
190	NASDAQ	TW	Wed, Feb 22, 2012	63.98	64.25	63.50	63.95
189	NASDAQ	TW	Tue, Feb 21, 2012	63.10	63.94	63.10	63.94
188	NASDAQ	TW	Fri, Feb 17, 2012	63.36	63.60	63.09	63.21
187	NASDAQ	TW	Thu, Feb 16, 2012	63.02	63.78	62.98	63.25
186	NASDAQ	TW	Wed, Feb 15, 2012	64.14	64.14	62.92	63.02
185	NASDAQ	TW	Tue, Feb 14, 2012	63.55	64.00	63.18	63.94
184	NASDAQ	TW	Mon, Feb 13, 2012	64.00	64.00	63.15	63.44
183	NASDAQ	TW	Fri, Feb 10, 2012	63.63	64.22	63.24	63.63
182	NASDAQ	TW	Thu, Feb 9, 2012	64.00	64.00	63.13	63.94
181	NASDAQ	TW	Wed, Feb 8, 2012	64.91	64.93	63.70	63.79
180	NASDAQ	TW	Tue, Feb 7, 2012	63.00	65.00	63.00	64.99
179	NASDAQ	TW	Mon, Feb 6, 2012	60.74	64.00	59.96	63.74
178	NASDAQ	TW	Fri, Feb 3, 2012	60.38	61.42	60.29	60.74
177	NASDAQ	TW	Thu, Feb 2, 2012	61.10	61.49	59.47	59.74
176	NASDAQ	TW	Wed, Feb 1, 2012	60.27	61.42	60.16	61.13
175	NASDAQ	TW	Tue, Jan 31, 2012	59.50	60.12	59.12	59.80
174	NASDAQ	TW	Mon, Jan 30, 2012	60.16	60.37	59.28	59.32
173	NASDAQ	TW	Fri, Jan 27, 2012	60.27	60.58	60.09	60.51
172	NASDAQ	TW	Thu, Jan 26, 2012	61.10	61.30	60.16	60.56
171	NASDAQ	TW	Wed, Jan 25, 2012	60.97	61.30	60.58	61.02
170	NASDAQ	TW	Tue, Jan 24, 2012	60.50	61.50	60.50	61.08
169	NASDAQ	TW	Mon, Jan 23, 2012	60.31	61.00	60.31	60.88
168	NASDAQ	TW	Fri, Jan 20, 2012	60.14	60.75	60.04	60.49
167	NASDAQ	TW	Thu, Jan 19, 2012	60.00	61.05	60.00	60.54
166	NASDAQ	TW	Wed, Jan 18, 2012	59.20	60.25	59.04	60.21
165	NASDAQ	TW	Tue, Jan 17, 2012	59.47	59.48	58.97	59.30
164	NASDAQ	TW	Fri, Jan 13, 2012	58.38	59.19	58.11	59.19
163	NASDAQ	TW	Thu, Jan 12, 2012	58.90	58.90	58.36	58.59
162	NASDAQ	TW	Wed, Jan 11, 2012	59.13	59.41	58.28	58.78
161	NASDAQ	TW	Tue, Jan 10, 2012	58.85	59.91	58.30	59.60
160	NASDAQ	TW	Mon, Jan 9, 2012	57.50	58.76	57.02	58.30
159	NASDAQ	TW	Fri, Jan 6, 2012	58.81	59.00	57.94	57.94
158	NASDAQ	TW	Thu, Jan 5, 2012	59.43	59.58	58.25	58.93
157	NASDAQ	TW	Wed, Jan 4, 2012	59.00	59.90	58.37	59.75
156	NASDAQ	TW	Tue, Jan 3, 2012	60.40	60.72	59.10	59.11
155	NASDAQ	TW	Fri, Dec 30, 2011	59.92	60.71	59.77	59.93
154	NASDAQ	TW	Thu, Dec 29, 2011	58.82	60.27	58.75	60.07
153	NASDAQ	TW	Wed, Dec 28, 2011	60.27	60.64	58.67	58.69
152	NASDAQ	TW	Tue, Dec 27, 2011	60.39	61.13	60.17	60.66
151	NASDAQ	TW	Fri, Dec 23, 2011	59.94	60.67	59.80	60.39
150	NASDAQ	TW	Thu, Dec 22, 2011	59.95	60.54	59.75	59.92
149	NASDAQ	TW	Wed, Dec 21, 2011	59.65	60.00	58.82	59.89
148	NASDAQ	TW	Tue, Dec 20, 2011	59.34	60.11	58.76	59.89
147	NASDAQ	TW	Mon, Dec 19, 2011	60.30	60.30	58.27	58.54
146	NASDAQ	TW	Fri, Dec 16, 2011	57.14	60.00	57.14	59.97
145	NASDAQ	TW	Thu, Dec 15, 2011	59.18	59.34	58.25	58.45
144	NASDAQ	TW	Wed, Dec 14, 2011	61.49	61.88	58.67	58.73
143	NASDAQ	TW	Tue, Dec 13, 2011	61.47	62.22	61.34	61.83
142	NASDAQ	TW	Mon, Dec 12, 2011	61.63	62.14	60.62	61.19
141	NASDAQ	TW	Fri, Dec 9, 2011	62.11	62.50	61.75	62.22
140	NASDAQ	TW	Thu, Dec 8, 2011	62.52	62.93	61.66	61.82
139	NASDAQ	TW	Wed, Dec 7, 2011	63.83	64.08	62.76	62.95
138	NASDAQ	TW	Tue, Dec 6, 2011	65.80	65.94	64.26	64.32
137	NASDAQ	TW	Mon, Dec 5, 2011	66.26	66.51	65.23	65.61
136	NASDAQ	TW	Fri, Dec 2, 2011	65.58	66.12	65.33	65.77
135	NASDAQ	TW	Thu, Dec 1, 2011	64.90	65.39	64.64	65.12
134	NASDAQ	TW	Wed, Nov 30, 2011	65.49	65.49	64.31	65.16
133	NASDAQ	TW	Tue, Nov 29, 2011	62.35	63.30	62.06	63.23
132	NASDAQ	TW	Mon, Nov 28, 2011	61.13	62.75	61.00	62.29
131	NASDAQ	TW	Fri, Nov 25, 2011	59.93	60.42	59.80	59.96
130	NASDAQ	TW	Wed, Nov 23, 2011	61.00	61.00	59.80	60.20
129	NASDAQ	TW	Tue, Nov 22, 2011	61.24	61.57	60.52	61.43
128	NASDAQ	TW	Mon, Nov 21, 2011	61.57	61.88	60.59	61.49
127	NASDAQ	TW	Fri, Nov 18, 2011	62.83	62.83	62.03	62.39
126	NASDAQ	TW	Thu, Nov 17, 2011	63.85	64.26	62.45	62.64
125	NASDAQ	TW	Wed, Nov 16, 2011	64.51	64.52	63.93	64.27
124	NASDAQ	TW	Tue, Nov 15, 2011	64.60	65.08	64.40	64.88
123	NASDAQ	TW	Mon, Nov 14, 2011	64.64	65.12	64.24	64.56
122	NASDAQ	TW	Fri, Nov 11, 2011	64.14	65.17	63.91	65.00
121	NASDAQ	TW	Thu, Nov 10, 2011	64.06	64.19	63.17	63.73
120	NASDAQ	TW	Wed, Nov 9, 2011	64.35	64.44	63.43	63.70
119	NASDAQ	TW	Tue, Nov 8, 2011	64.01	65.00	63.67	64.66
118	NASDAQ	TW	Mon, Nov 7, 2011	64.48	64.48	62.17	63.97
117	NASDAQ	TW	Fri, Nov 4, 2011	64.56	65.00	64.06	64.70
116	NASDAQ	TW	Thu, Nov 3, 2011	65.88	65.88	63.70	65.04
115	NASDAQ	TW	Wed, Nov 2, 2011	63.45	64.06	62.35	63.95
114	NASDAQ	TW	Tue, Nov 1, 2011	63.43	65.03	62.58	62.83
113	NASDAQ	TW	Mon, Oct 31, 2011	64.42	67.31	63.93	65.70
112	NASDAQ	TW	Fri, Oct 28, 2011	65.18	66.00	64.52	65.06
111	NASDAQ	TW	Thu, Oct 27, 2011	65.34	65.34	64.47	64.95
110	NASDAQ	TW	Wed, Oct 26, 2011	64.55	64.70	62.83	64.09
109	NASDAQ	TW	Tue, Oct 25, 2011	64.51	64.97	63.62	63.77
108	NASDAQ	TW	Mon, Oct 24, 2011	64.45	65.46	64.38	64.99
107	NASDAQ	TW	Fri, Oct 21, 2011	63.26	64.50	63.26	64.29
106	NASDAQ	TW	Thu, Oct 20, 2011	62.74	63.11	62.38	62.79
105	NASDAQ	TW	Wed, Oct 19, 2011	63.61	64.22	62.34	62.49
104	NASDAQ	TW	Tue, Oct 18, 2011	62.46	64.17	62.15	63.95
103	NASDAQ	TW	Mon, Oct 17, 2011	63.47	63.85	62.19	62.40
102	NASDAQ	TW	Fri, Oct 14, 2011	64.66	64.66	63.08	63.88
101	NASDAQ	TW	Thu, Oct 13, 2011	63.08	64.25	62.39	64.13
100	NASDAQ	TW	Wed, Oct 12, 2011	63.32	64.17	62.80	63.42
99	NASDAQ	TW	Tue, Oct 11, 2011	62.87	63.07	62.11	62.93
98	NASDAQ	TW	Mon, Oct 10, 2011	61.78	63.24	61.35	62.98
97	NASDAQ	TW	Fri, Oct 7, 2011	62.00	62.00	60.30	61.12
96	NASDAQ	TW	Thu, Oct 6, 2011	60.61	62.00	59.93	62.00
95	NASDAQ	TW	Wed, Oct 5, 2011	59.84	60.75	58.43	60.61
94	NASDAQ	TW	Tue, Oct 4, 2011	59.26	60.15	56.64	58.91
93	NASDAQ	TW	Mon, Oct 3, 2011	59.11	60.32	58.76	59.84
92	NASDAQ	TW	Fri, Sep 30, 2011	58.93	60.46	58.16	59.78
91	NASDAQ	TW	Thu, Sep 29, 2011	61.24	61.44	58.71	59.78
90	NASDAQ	TW	Wed, Sep 28, 2011	60.21	61.36	59.83	60.39
89	NASDAQ	TW	Tue, Sep 27, 2011	60.80	61.04	59.66	59.88
88	NASDAQ	TW	Mon, Sep 26, 2011	60.36	60.36	59.46	60.04
87	NASDAQ	TW	Fri, Sep 23, 2011	57.98	60.11	57.50	60.06
86	NASDAQ	TW	Thu, Sep 22, 2011	57.99	58.55	57.23	57.99
85	NASDAQ	TW	Wed, Sep 21, 2011	59.06	60.46	58.60	59.27
84	NASDAQ	TW	Tue, Sep 20, 2011	59.36	60.52	59.03	59.06
83	NASDAQ	TW	Mon, Sep 19, 2011	57.53	59.28	56.54	59.10
82	NASDAQ	TW	Fri, Sep 16, 2011	59.13	59.62	58.37	58.50
81	NASDAQ	TW	Thu, Sep 15, 2011	58.06	59.08	57.34	58.90
80	NASDAQ	TW	Wed, Sep 14, 2011	57.38	57.98	56.92	57.43
79	NASDAQ	TW	Tue, Sep 13, 2011	57.45	57.68	56.71	57.25
78	NASDAQ	TW	Mon, Sep 12, 2011	56.35	57.25	55.84	57.24
77	NASDAQ	TW	Fri, Sep 9, 2011	58.00	58.57	56.78	57.14
76	NASDAQ	TW	Thu, Sep 8, 2011	58.60	59.35	58.38	58.51
75	NASDAQ	TW	Wed, Sep 7, 2011	57.60	59.40	57.38	59.16
74	NASDAQ	TW	Tue, Sep 6, 2011	55.06	57.06	55.06	56.85
73	NASDAQ	TW	Fri, Sep 2, 2011	56.55	57.60	56.51	56.99
72	NASDAQ	TW	Thu, Sep 1, 2011	59.09	59.59	57.45	57.67
71	NASDAQ	TW	Wed, Aug 31, 2011	59.39	59.77	58.39	58.99
70	NASDAQ	TW	Tue, Aug 30, 2011	58.90	59.57	58.34	59.10
69	NASDAQ	TW	Mon, Aug 29, 2011	58.03	59.43	58.03	59.38
68	NASDAQ	TW	Fri, Aug 26, 2011	56.78	57.83	56.05	57.73
67	NASDAQ	TW	Thu, Aug 25, 2011	59.04	59.44	56.66	57.32
66	NASDAQ	TW	Wed, Aug 24, 2011	57.53	58.90	57.01	58.81
65	NASDAQ	TW	Tue, Aug 23, 2011	56.08	58.11	55.54	58.11
64	NASDAQ	TW	Mon, Aug 22, 2011	57.48	59.11	55.51	56.02
63	NASDAQ	TW	Fri, Aug 19, 2011	55.15	56.67	54.88	55.76
62	NASDAQ	TW	Thu, Aug 18, 2011	57.11	57.11	55.02	55.83
61	NASDAQ	TW	Wed, Aug 17, 2011	58.16	59.74	58.16	58.36
60	NASDAQ	TW	Tue, Aug 16, 2011	53.59	57.83	53.59	57.67
59	NASDAQ	TW	Mon, Aug 15, 2011	55.92	56.36	55.45	56.25
58	NASDAQ	TW	Fri, Aug 12, 2011	55.45	56.36	54.93	55.53
57	NASDAQ	TW	Thu, Aug 11, 2011	53.04	55.52	52.67	54.98
56	NASDAQ	TW	Wed, Aug 10, 2011	53.69	54.45	52.70	52.70
55	NASDAQ	TW	Tue, Aug 9, 2011	53.36	55.09	51.70	55.01
54	NASDAQ	TW	Mon, Aug 8, 2011	54.69	55.59	52.22	52.26
53	NASDAQ	TW	Fri, Aug 5, 2011	57.29	58.28	55.76	56.32
52	NASDAQ	TW	Thu, Aug 4, 2011	60.28	60.29	56.70	56.71
51	NASDAQ	TW	Wed, Aug 3, 2011	60.77	61.47	59.69	60.85
50	NASDAQ	TW	Tue, Aug 2, 2011	61.75	62.64	60.78	60.81
49	NASDAQ	TW	Mon, Aug 1, 2011	61.49	62.30	61.34	62.10
48	NASDAQ	TW	Fri, Jul 29, 2011	61.77	61.77	60.77	61.15
47	NASDAQ	TW	Thu, Jul 28, 2011	62.24	62.95	61.66	62.46
46	NASDAQ	TW	Wed, Jul 27, 2011	62.86	62.86	61.58	62.08
45	NASDAQ	TW	Tue, Jul 26, 2011	63.13	63.66	62.67	63.17
44	NASDAQ	TW	Mon, Jul 25, 2011	62.79	63.39	62.09	63.16
43	NASDAQ	TW	Fri, Jul 22, 2011	62.71	63.37	62.47	63.05
42	NASDAQ	TW	Thu, Jul 21, 2011	62.07	62.95	61.71	62.86
41	NASDAQ	TW	Wed, Jul 20, 2011	61.59	61.89	61.32	61.74
40	NASDAQ	TW	Tue, Jul 19, 2011	60.70	61.66	60.70	61.65
39	NASDAQ	TW	Mon, Jul 18, 2011	61.67	62.03	60.19	60.61
38	NASDAQ	TW	Fri, Jul 15, 2011	62.27	62.27	61.08	61.72
37	NASDAQ	TW	Thu, Jul 14, 2011	63.22	63.50	61.45	61.99
36	NASDAQ	TW	Wed, Jul 13, 2011	63.13	63.82	62.75	63.00
35	NASDAQ	TW	Tue, Jul 12, 2011	62.95	63.29	62.52	62.78
34	NASDAQ	TW	Mon, Jul 11, 2011	63.66	63.85	62.74	62.98
33	NASDAQ	TW	Fri, Jul 8, 2011	65.04	65.29	63.72	64.03
32	NASDAQ	TW	Thu, Jul 7, 2011	66.84	66.84	65.78	65.89
31	NASDAQ	TW	Wed, Jul 6, 2011	66.12	66.55	65.56	66.38
30	NASDAQ	TW	Tue, Jul 5, 2011	65.50	66.31	65.50	66.31
29	NASDAQ	TW	Fri, Jul 1, 2011	65.67	66.00	64.94	65.75
28	NASDAQ	TW	Thu, Jun 30, 2011	63.83	65.98	63.60	65.71
27	NASDAQ	TW	Wed, Jun 29, 2011	63.74	63.99	63.04	63.65
26	NASDAQ	TW	Tue, Jun 28, 2011	63.39	63.93	63.00	63.76
25	NASDAQ	TW	Mon, Jun 27, 2011	62.96	63.62	62.96	63.50
24	NASDAQ	TW	Fri, Jun 24, 2011	63.27	64.13	62.66	63.04
23	NASDAQ	TW	Thu, Jun 23, 2011	62.55	63.45	62.18	63.30
22	NASDAQ	TW	Wed, Jun 22, 2011	63.22	64.01	62.99	63.08
21	NASDAQ	TW	Tue, Jun 21, 2011	62.40	63.54	62.40	63.53
20	NASDAQ	TW	Mon, Jun 20, 2011	62.01	62.50	61.61	62.11
19	NASDAQ	TW	Fri, Jun 17, 2011	62.25	62.62	61.50	62.15
18	NASDAQ	TW	Thu, Jun 16, 2011	61.66	62.12	61.34	61.74
17	NASDAQ	TW	Wed, Jun 15, 2011	62.19	62.35	61.10	61.76
16	NASDAQ	TW	Tue, Jun 14, 2011	60.56	62.84	60.56	62.57
15	NASDAQ	TW	Mon, Jun 13, 2011	58.81	59.97	58.81	59.71
14	NASDAQ	TW	Fri, Jun 10, 2011	58.77	59.19	58.52	58.84
13	NASDAQ	TW	Thu, Jun 9, 2011	59.94	59.94	57.82	58.83
12	NASDAQ	TW	Wed, Jun 8, 2011	59.86	60.20	59.66	59.74
11	NASDAQ	TW	Tue, Jun 7, 2011	61.28	61.52	59.95	60.09
10	NASDAQ	TW	Mon, Jun 6, 2011	60.78	61.46	60.54	60.99
9	NASDAQ	TW	Fri, Jun 3, 2011	61.40	61.40	60.50	61.00
8	NASDAQ	TW	Thu, Jun 2, 2011	62.94	63.04	61.68	61.81
7	NASDAQ	TW	Wed, Jun 1, 2011	63.56	63.56	62.84	63.00
6	NASDAQ	TW	Tue, May 31, 2011	63.70	64.21	63.24	63.45
5	NASDAQ	TW	Fri, May 27, 2011	63.78	63.90	63.48	63.62
4	NASDAQ	TW	Thu, May 26, 2011	62.42	63.85	62.30	63.77
3	NASDAQ	TW	Wed, May 25, 2011	62.30	62.38	61.81	62.35
2	NASDAQ	TW	Tue, May 24, 2011	62.63	62.75	62.21	62.41
1	NASDAQ	TW	Mon, May 23, 2011	62.45	62.81	62.28	62.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Tradeweb Markets Inc NASDAQ:TW 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