ADT Inc NYSE:ADT Historical Prices

Below are the 2449 trading days of historical prices for ADT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2449	NYSE	ADT	Mon, Mar 4, 2024	7.31	7.43	7.15	7.30
2448	NYSE	ADT	Fri, Mar 1, 2024	7.25	7.40	7.13	7.30
2447	NYSE	ADT	Thu, Feb 29, 2024	7.30	7.60	7.14	7.26
2446	NYSE	ADT	Wed, Feb 28, 2024	6.82	7.22	6.67	7.19
2445	NYSE	ADT	Tue, Feb 27, 2024	6.66	6.67	6.50	6.53
2444	NYSE	ADT	Mon, Feb 26, 2024	6.71	6.80	6.61	6.63
2443	NYSE	ADT	Fri, Feb 23, 2024	6.63	6.77	6.60	6.74
2442	NYSE	ADT	Thu, Feb 22, 2024	6.67	6.76	6.60	6.62
2441	NYSE	ADT	Wed, Feb 21, 2024	6.71	6.74	6.66	6.70
2440	NYSE	ADT	Tue, Feb 20, 2024	6.81	6.88	6.72	6.74
2439	NYSE	ADT	Fri, Feb 16, 2024	6.80	6.93	6.80	6.83
2438	NYSE	ADT	Thu, Feb 15, 2024	6.80	7.00	6.79	6.87
2437	NYSE	ADT	Wed, Feb 14, 2024	6.73	6.85	6.67	6.78
2436	NYSE	ADT	Tue, Feb 13, 2024	6.77	6.77	6.53	6.63
2435	NYSE	ADT	Mon, Feb 12, 2024	6.81	7.01	6.81	6.99
2434	NYSE	ADT	Fri, Feb 9, 2024	6.66	6.86	6.62	6.78
2433	NYSE	ADT	Thu, Feb 8, 2024	6.63	6.68	6.58	6.64
2432	NYSE	ADT	Wed, Feb 7, 2024	6.62	6.63	6.38	6.62
2431	NYSE	ADT	Tue, Feb 6, 2024	6.57	6.62	6.52	6.59
2430	NYSE	ADT	Mon, Feb 5, 2024	6.48	6.59	6.38	6.55
2429	NYSE	ADT	Fri, Feb 2, 2024	6.50	6.66	6.36	6.58
2428	NYSE	ADT	Thu, Feb 1, 2024	6.53	6.61	6.45	6.57
2427	NYSE	ADT	Wed, Jan 31, 2024	6.56	6.75	6.45	6.53
2426	NYSE	ADT	Tue, Jan 30, 2024	6.52	6.62	6.48	6.56
2425	NYSE	ADT	Mon, Jan 29, 2024	6.61	6.63	6.36	6.59
2424	NYSE	ADT	Fri, Jan 26, 2024	6.81	6.93	6.59	6.63
2423	NYSE	ADT	Thu, Jan 25, 2024	6.45	7.02	6.44	6.76
2422	NYSE	ADT	Wed, Jan 24, 2024	6.45	6.48	6.17	6.18
2421	NYSE	ADT	Tue, Jan 23, 2024	6.43	6.49	6.26	6.37
2420	NYSE	ADT	Mon, Jan 22, 2024	6.35	6.40	6.27	6.34
2419	NYSE	ADT	Fri, Jan 19, 2024	6.18	6.29	6.10	6.27
2418	NYSE	ADT	Thu, Jan 18, 2024	6.17	6.22	6.09	6.17
2417	NYSE	ADT	Wed, Jan 17, 2024	6.06	6.16	6.02	6.12
2416	NYSE	ADT	Tue, Jan 16, 2024	6.23	6.23	6.11	6.15
2415	NYSE	ADT	Fri, Jan 12, 2024	6.45	6.48	6.29	6.31
2414	NYSE	ADT	Thu, Jan 11, 2024	6.53	6.53	6.37	6.40
2413	NYSE	ADT	Wed, Jan 10, 2024	6.48	6.56	6.37	6.52
2412	NYSE	ADT	Tue, Jan 9, 2024	6.56	6.60	6.51	6.51
2411	NYSE	ADT	Mon, Jan 8, 2024	6.50	6.74	6.50	6.66
2410	NYSE	ADT	Fri, Jan 5, 2024	6.39	6.67	6.32	6.52
2409	NYSE	ADT	Thu, Jan 4, 2024	6.41	6.51	6.36	6.40
2408	NYSE	ADT	Wed, Jan 3, 2024	6.83	6.85	6.42	6.42
2407	NYSE	ADT	Tue, Jan 2, 2024	6.75	7.04	6.66	7.01
2406	NYSE	ADT	Fri, Dec 29, 2023	6.85	6.93	6.74	6.82
2405	NYSE	ADT	Thu, Dec 28, 2023	6.74	6.87	6.72	6.84
2404	NYSE	ADT	Wed, Dec 27, 2023	6.77	6.89	6.72	6.80
2403	NYSE	ADT	Tue, Dec 26, 2023	6.68	6.76	6.62	6.72
2402	NYSE	ADT	Fri, Dec 22, 2023	6.56	6.68	6.56	6.66
2401	NYSE	ADT	Thu, Dec 21, 2023	6.58	6.66	6.46	6.55
2400	NYSE	ADT	Wed, Dec 20, 2023	6.74	6.79	6.55	6.55
2399	NYSE	ADT	Tue, Dec 19, 2023	6.70	6.86	6.67	6.76
2398	NYSE	ADT	Mon, Dec 18, 2023	6.86	6.89	6.62	6.64
2397	NYSE	ADT	Fri, Dec 15, 2023	6.87	6.89	6.72	6.88
2396	NYSE	ADT	Thu, Dec 14, 2023	6.70	6.95	6.70	6.82
2395	NYSE	ADT	Wed, Dec 13, 2023	6.37	6.71	6.24	6.67
2394	NYSE	ADT	Tue, Dec 12, 2023	6.45	6.53	6.37	6.45
2393	NYSE	ADT	Mon, Dec 11, 2023	6.39	6.51	6.38	6.44
2392	NYSE	ADT	Fri, Dec 8, 2023	6.25	6.43	6.21	6.42
2391	NYSE	ADT	Thu, Dec 7, 2023	6.15	6.30	6.05	6.27
2390	NYSE	ADT	Wed, Dec 6, 2023	6.27	6.34	6.13	6.16
2389	NYSE	ADT	Tue, Dec 5, 2023	6.21	6.29	6.12	6.19
2388	NYSE	ADT	Mon, Dec 4, 2023	6.13	6.37	6.11	6.22
2387	NYSE	ADT	Fri, Dec 1, 2023	5.89	6.21	5.87	6.18
2386	NYSE	ADT	Thu, Nov 30, 2023	5.85	5.94	5.79	5.87
2385	NYSE	ADT	Wed, Nov 29, 2023	5.82	5.93	5.71	5.83
2384	NYSE	ADT	Tue, Nov 28, 2023	5.73	5.81	5.63	5.78
2383	NYSE	ADT	Mon, Nov 27, 2023	5.95	5.95	5.79	5.79
2382	NYSE	ADT	Fri, Nov 24, 2023	5.98	6.02	5.92	5.99
2381	NYSE	ADT	Wed, Nov 22, 2023	5.97	6.04	5.87	5.94
2380	NYSE	ADT	Tue, Nov 21, 2023	6.07	6.09	5.93	5.96
2379	NYSE	ADT	Mon, Nov 20, 2023	6.13	6.18	6.06	6.09
2378	NYSE	ADT	Fri, Nov 17, 2023	6.11	6.18	6.07	6.15
2377	NYSE	ADT	Thu, Nov 16, 2023	6.14	6.19	5.94	5.94
2376	NYSE	ADT	Wed, Nov 15, 2023	6.13	6.27	6.08	6.20
2375	NYSE	ADT	Tue, Nov 14, 2023	6.01	6.25	6.00	6.14
2374	NYSE	ADT	Mon, Nov 13, 2023	5.84	5.84	5.66	5.75
2373	NYSE	ADT	Fri, Nov 10, 2023	5.86	5.89	5.72	5.88
2372	NYSE	ADT	Thu, Nov 9, 2023	5.91	5.96	5.82	5.85
2371	NYSE	ADT	Wed, Nov 8, 2023	6.17	6.17	5.82	5.89
2370	NYSE	ADT	Tue, Nov 7, 2023	6.13	6.21	6.07	6.09
2369	NYSE	ADT	Mon, Nov 6, 2023	6.18	6.26	6.14	6.23
2368	NYSE	ADT	Fri, Nov 3, 2023	6.43	6.57	6.06	6.13
2367	NYSE	ADT	Thu, Nov 2, 2023	5.71	6.63	5.67	6.50
2366	NYSE	ADT	Wed, Nov 1, 2023	5.69	5.72	5.53	5.58
2365	NYSE	ADT	Tue, Oct 31, 2023	5.69	5.73	5.60	5.66
2364	NYSE	ADT	Mon, Oct 30, 2023	5.74	5.83	5.62	5.69
2363	NYSE	ADT	Fri, Oct 27, 2023	5.84	5.89	5.67	5.69
2362	NYSE	ADT	Thu, Oct 26, 2023	5.95	6.03	5.80	5.84
2361	NYSE	ADT	Wed, Oct 25, 2023	6.10	6.14	5.84	5.90
2360	NYSE	ADT	Tue, Oct 24, 2023	6.13	6.21	6.11	6.19
2359	NYSE	ADT	Mon, Oct 23, 2023	6.20	6.31	6.08	6.09
2358	NYSE	ADT	Fri, Oct 20, 2023	6.32	6.41	6.24	6.25
2357	NYSE	ADT	Thu, Oct 19, 2023	6.33	6.50	6.26	6.33
2356	NYSE	ADT	Wed, Oct 18, 2023	6.45	6.47	6.29	6.30
2355	NYSE	ADT	Tue, Oct 17, 2023	6.45	6.65	6.45	6.51
2354	NYSE	ADT	Mon, Oct 16, 2023	6.35	6.52	6.33	6.50
2353	NYSE	ADT	Fri, Oct 13, 2023	6.37	6.38	6.24	6.28
2352	NYSE	ADT	Thu, Oct 12, 2023	6.47	6.47	6.25	6.34
2351	NYSE	ADT	Wed, Oct 11, 2023	6.44	6.51	6.39	6.48
2350	NYSE	ADT	Tue, Oct 10, 2023	6.54	6.62	6.36	6.42
2349	NYSE	ADT	Mon, Oct 9, 2023	6.39	6.57	6.37	6.50
2348	NYSE	ADT	Fri, Oct 6, 2023	6.37	6.51	6.32	6.45
2347	NYSE	ADT	Thu, Oct 5, 2023	6.20	6.45	6.15	6.41
2346	NYSE	ADT	Wed, Oct 4, 2023	6.00	6.24	5.99	6.22
2345	NYSE	ADT	Tue, Oct 3, 2023	6.00	6.07	5.94	5.99
2344	NYSE	ADT	Mon, Oct 2, 2023	5.99	6.07	5.93	6.02
2343	NYSE	ADT	Fri, Sep 29, 2023	6.14	6.15	5.97	6.00
2342	NYSE	ADT	Thu, Sep 28, 2023	5.99	6.17	5.96	6.12
2341	NYSE	ADT	Wed, Sep 27, 2023	5.87	6.03	5.83	5.98
2340	NYSE	ADT	Tue, Sep 26, 2023	5.85	6.05	5.84	5.85
2339	NYSE	ADT	Mon, Sep 25, 2023	5.85	5.95	5.75	5.91
2338	NYSE	ADT	Fri, Sep 22, 2023	5.85	5.94	5.83	5.92
2337	NYSE	ADT	Thu, Sep 21, 2023	5.88	5.93	5.77	5.86
2336	NYSE	ADT	Wed, Sep 20, 2023	6.02	6.08	5.93	5.94
2335	NYSE	ADT	Tue, Sep 19, 2023	6.08	6.09	5.93	5.98
2334	NYSE	ADT	Mon, Sep 18, 2023	6.07	6.10	6.01	6.08
2333	NYSE	ADT	Fri, Sep 15, 2023	5.89	6.24	5.87	6.10
2332	NYSE	ADT	Thu, Sep 14, 2023	5.85	5.89	5.80	5.88
2331	NYSE	ADT	Wed, Sep 13, 2023	5.88	5.89	5.76	5.81
2330	NYSE	ADT	Tue, Sep 12, 2023	5.85	5.90	5.76	5.88
2329	NYSE	ADT	Mon, Sep 11, 2023	5.83	5.93	5.78	5.84
2328	NYSE	ADT	Fri, Sep 8, 2023	5.84	5.93	5.78	5.84
2327	NYSE	ADT	Thu, Sep 7, 2023	6.01	6.08	5.80	5.82
2326	NYSE	ADT	Wed, Sep 6, 2023	5.95	6.14	5.94	6.02
2325	NYSE	ADT	Tue, Sep 5, 2023	6.39	6.39	5.90	5.94
2324	NYSE	ADT	Fri, Sep 1, 2023	6.48	6.53	6.41	6.43
2323	NYSE	ADT	Thu, Aug 31, 2023	6.51	6.56	6.40	6.42
2322	NYSE	ADT	Wed, Aug 30, 2023	6.46	6.54	6.45	6.49
2321	NYSE	ADT	Tue, Aug 29, 2023	6.42	6.57	6.35	6.46
2320	NYSE	ADT	Mon, Aug 28, 2023	6.30	6.51	6.29	6.48
2319	NYSE	ADT	Fri, Aug 25, 2023	6.45	6.51	6.28	6.29
2318	NYSE	ADT	Thu, Aug 24, 2023	6.40	6.56	6.39	6.44
2317	NYSE	ADT	Wed, Aug 23, 2023	6.32	6.49	6.31	6.45
2316	NYSE	ADT	Tue, Aug 22, 2023	6.32	6.43	6.26	6.30
2315	NYSE	ADT	Mon, Aug 21, 2023	6.34	6.41	6.24	6.28
2314	NYSE	ADT	Fri, Aug 18, 2023	6.21	6.41	6.19	6.35
2313	NYSE	ADT	Thu, Aug 17, 2023	6.48	6.49	6.19	6.27
2312	NYSE	ADT	Wed, Aug 16, 2023	6.37	6.51	6.33	6.43
2311	NYSE	ADT	Tue, Aug 15, 2023	6.37	6.42	6.20	6.40
2310	NYSE	ADT	Mon, Aug 14, 2023	6.55	6.58	6.41	6.44
2309	NYSE	ADT	Fri, Aug 11, 2023	6.66	6.66	6.51	6.55
2308	NYSE	ADT	Thu, Aug 10, 2023	6.55	6.80	6.51	6.71
2307	NYSE	ADT	Wed, Aug 9, 2023	6.29	6.52	6.20	6.48
2306	NYSE	ADT	Tue, Aug 8, 2023	6.27	6.40	5.91	6.31
2305	NYSE	ADT	Mon, Aug 7, 2023	6.35	6.41	6.14	6.16
2304	NYSE	ADT	Fri, Aug 4, 2023	6.37	6.40	6.28	6.34
2303	NYSE	ADT	Thu, Aug 3, 2023	6.23	6.40	6.20	6.33
2302	NYSE	ADT	Wed, Aug 2, 2023	6.39	6.39	6.23	6.30
2301	NYSE	ADT	Tue, Aug 1, 2023	6.32	6.44	6.30	6.41
2300	NYSE	ADT	Mon, Jul 31, 2023	6.39	6.42	6.31	6.38
2299	NYSE	ADT	Fri, Jul 28, 2023	6.38	6.42	6.33	6.36
2298	NYSE	ADT	Thu, Jul 27, 2023	6.57	6.58	6.27	6.30
2297	NYSE	ADT	Wed, Jul 26, 2023	6.33	6.56	6.31	6.50
2296	NYSE	ADT	Tue, Jul 25, 2023	6.30	6.37	6.24	6.33
2295	NYSE	ADT	Mon, Jul 24, 2023	6.31	6.38	6.26	6.30
2294	NYSE	ADT	Fri, Jul 21, 2023	6.33	6.33	6.21	6.30
2293	NYSE	ADT	Thu, Jul 20, 2023	6.34	6.35	6.20	6.28
2292	NYSE	ADT	Wed, Jul 19, 2023	6.25	6.39	6.24	6.35
2291	NYSE	ADT	Tue, Jul 18, 2023	6.46	6.46	6.08	6.21
2290	NYSE	ADT	Mon, Jul 17, 2023	6.35	6.51	6.31	6.45
2289	NYSE	ADT	Fri, Jul 14, 2023	6.53	6.59	6.26	6.42
2288	NYSE	ADT	Thu, Jul 13, 2023	6.39	6.64	6.34	6.56
2287	NYSE	ADT	Wed, Jul 12, 2023	6.44	6.46	6.32	6.37
2286	NYSE	ADT	Tue, Jul 11, 2023	6.27	6.40	6.18	6.32
2285	NYSE	ADT	Mon, Jul 10, 2023	6.14	6.34	6.10	6.34
2284	NYSE	ADT	Fri, Jul 7, 2023	6.07	6.30	6.06	6.20
2283	NYSE	ADT	Thu, Jul 6, 2023	6.03	6.06	5.83	6.03
2282	NYSE	ADT	Wed, Jul 5, 2023	6.10	6.16	6.03	6.13
2281	NYSE	ADT	Mon, Jul 3, 2023	6.04	6.19	5.96	6.15
2280	NYSE	ADT	Fri, Jun 30, 2023	6.02	6.06	5.97	6.03
2279	NYSE	ADT	Thu, Jun 29, 2023	5.96	6.10	5.94	5.98
2278	NYSE	ADT	Wed, Jun 28, 2023	5.89	5.95	5.82	5.88
2277	NYSE	ADT	Tue, Jun 27, 2023	5.96	5.98	5.87	5.89
2276	NYSE	ADT	Mon, Jun 26, 2023	5.82	5.99	5.82	5.95
2275	NYSE	ADT	Fri, Jun 23, 2023	5.81	5.89	5.79	5.86
2274	NYSE	ADT	Thu, Jun 22, 2023	6.04	6.05	5.89	5.90
2273	NYSE	ADT	Wed, Jun 21, 2023	6.05	6.16	5.98	6.11
2272	NYSE	ADT	Tue, Jun 20, 2023	6.36	6.36	5.94	6.02
2271	NYSE	ADT	Fri, Jun 16, 2023	6.23	6.45	6.12	6.42
2270	NYSE	ADT	Thu, Jun 15, 2023	6.10	6.21	6.04	6.17
2269	NYSE	ADT	Wed, Jun 14, 2023	6.27	6.32	6.11	6.12
2268	NYSE	ADT	Tue, Jun 13, 2023	6.24	6.38	6.22	6.26
2267	NYSE	ADT	Mon, Jun 12, 2023	6.14	6.31	6.14	6.20
2266	NYSE	ADT	Fri, Jun 9, 2023	6.17	6.18	6.01	6.09
2265	NYSE	ADT	Thu, Jun 8, 2023	6.23	6.28	6.15	6.16
2264	NYSE	ADT	Wed, Jun 7, 2023	6.21	6.37	6.14	6.27
2263	NYSE	ADT	Tue, Jun 6, 2023	5.89	6.19	5.86	6.18
2262	NYSE	ADT	Mon, Jun 5, 2023	6.02	6.08	5.92	6.03
2261	NYSE	ADT	Fri, Jun 2, 2023	5.77	6.08	5.74	6.03
2260	NYSE	ADT	Thu, Jun 1, 2023	5.73	5.76	5.62	5.65
2259	NYSE	ADT	Wed, May 31, 2023	5.76	5.83	5.65	5.69
2258	NYSE	ADT	Tue, May 30, 2023	5.84	6.00	5.78	5.82
2257	NYSE	ADT	Fri, May 26, 2023	5.88	5.91	5.82	5.83
2256	NYSE	ADT	Thu, May 25, 2023	6.01	6.05	5.77	5.84
2255	NYSE	ADT	Wed, May 24, 2023	6.10	6.12	6.00	6.04
2254	NYSE	ADT	Tue, May 23, 2023	6.09	6.24	6.08	6.14
2253	NYSE	ADT	Mon, May 22, 2023	5.99	6.14	5.98	6.12
2252	NYSE	ADT	Fri, May 19, 2023	6.07	6.10	5.96	6.00
2251	NYSE	ADT	Thu, May 18, 2023	5.95	6.05	5.91	6.05
2250	NYSE	ADT	Wed, May 17, 2023	5.93	6.04	5.90	6.00
2249	NYSE	ADT	Tue, May 16, 2023	6.00	6.05	5.88	5.93
2248	NYSE	ADT	Mon, May 15, 2023	6.04	6.11	5.96	6.06
2247	NYSE	ADT	Fri, May 12, 2023	6.08	6.11	5.90	6.00
2246	NYSE	ADT	Thu, May 11, 2023	6.06	6.13	6.00	6.03
2245	NYSE	ADT	Wed, May 10, 2023	6.09	6.21	6.03	6.11
2244	NYSE	ADT	Tue, May 9, 2023	6.02	6.20	6.00	6.05
2243	NYSE	ADT	Mon, May 8, 2023	5.79	5.99	5.75	5.94
2242	NYSE	ADT	Fri, May 5, 2023	5.44	5.82	5.44	5.76
2241	NYSE	ADT	Thu, May 4, 2023	5.25	5.26	4.89	5.13
2240	NYSE	ADT	Wed, May 3, 2023	5.66	5.66	5.25	5.28
2239	NYSE	ADT	Tue, May 2, 2023	6.57	6.64	5.52	5.71
2238	NYSE	ADT	Mon, May 1, 2023	6.74	6.81	6.65	6.66
2237	NYSE	ADT	Fri, Apr 28, 2023	6.75	6.84	6.63	6.70
2236	NYSE	ADT	Thu, Apr 27, 2023	6.60	6.86	6.60	6.80
2235	NYSE	ADT	Wed, Apr 26, 2023	6.65	6.68	6.54	6.56
2234	NYSE	ADT	Tue, Apr 25, 2023	6.78	6.83	6.62	6.66
2233	NYSE	ADT	Mon, Apr 24, 2023	7.00	7.03	6.79	6.82
2232	NYSE	ADT	Fri, Apr 21, 2023	7.00	7.04	6.93	7.02
2231	NYSE	ADT	Thu, Apr 20, 2023	6.92	7.07	6.92	6.98
2230	NYSE	ADT	Wed, Apr 19, 2023	6.99	7.02	6.88	6.98
2229	NYSE	ADT	Tue, Apr 18, 2023	7.02	7.09	6.96	7.01
2228	NYSE	ADT	Mon, Apr 17, 2023	6.91	6.99	6.87	6.97
2227	NYSE	ADT	Fri, Apr 14, 2023	6.90	7.01	6.86	6.93
2226	NYSE	ADT	Thu, Apr 13, 2023	6.80	6.95	6.75	6.90
2225	NYSE	ADT	Wed, Apr 12, 2023	6.95	6.98	6.76	6.80
2224	NYSE	ADT	Tue, Apr 11, 2023	6.99	7.09	6.88	6.92
2223	NYSE	ADT	Mon, Apr 10, 2023	6.81	7.01	6.79	6.98
2222	NYSE	ADT	Thu, Apr 6, 2023	6.94	6.95	6.86	6.87
2221	NYSE	ADT	Wed, Apr 5, 2023	6.93	6.96	6.80	6.91
2220	NYSE	ADT	Tue, Apr 4, 2023	7.20	7.22	6.91	6.95
2219	NYSE	ADT	Mon, Apr 3, 2023	7.25	7.31	7.10	7.16
2218	NYSE	ADT	Fri, Mar 31, 2023	7.16	7.24	7.15	7.23
2217	NYSE	ADT	Thu, Mar 30, 2023	7.25	7.29	7.14	7.16
2216	NYSE	ADT	Wed, Mar 29, 2023	7.11	7.18	7.06	7.18
2215	NYSE	ADT	Tue, Mar 28, 2023	7.09	7.11	6.93	7.03
2214	NYSE	ADT	Mon, Mar 27, 2023	7.19	7.23	7.04	7.08
2213	NYSE	ADT	Fri, Mar 24, 2023	6.94	7.13	6.86	7.11
2212	NYSE	ADT	Thu, Mar 23, 2023	7.06	7.17	6.91	6.98
2211	NYSE	ADT	Wed, Mar 22, 2023	7.19	7.23	7.02	7.03
2210	NYSE	ADT	Tue, Mar 21, 2023	7.17	7.24	7.16	7.17
2209	NYSE	ADT	Mon, Mar 20, 2023	6.98	7.13	6.97	7.04
2208	NYSE	ADT	Fri, Mar 17, 2023	6.95	7.02	6.89	6.94
2207	NYSE	ADT	Thu, Mar 16, 2023	6.87	7.07	6.84	7.00
2206	NYSE	ADT	Wed, Mar 15, 2023	6.96	6.99	6.74	6.94
2205	NYSE	ADT	Tue, Mar 14, 2023	7.22	7.26	7.04	7.09
2204	NYSE	ADT	Mon, Mar 13, 2023	7.20	7.30	7.04	7.08
2203	NYSE	ADT	Fri, Mar 10, 2023	7.59	7.62	7.29	7.34
2202	NYSE	ADT	Thu, Mar 9, 2023	7.78	7.86	7.60	7.63
2201	NYSE	ADT	Wed, Mar 8, 2023	7.62	7.80	7.60	7.78
2200	NYSE	ADT	Tue, Mar 7, 2023	7.72	7.82	7.57	7.62
2199	NYSE	ADT	Mon, Mar 6, 2023	7.68	7.88	7.68	7.72
2198	NYSE	ADT	Fri, Mar 3, 2023	7.61	7.76	7.57	7.67
2197	NYSE	ADT	Thu, Mar 2, 2023	7.51	7.66	7.41	7.58
2196	NYSE	ADT	Wed, Mar 1, 2023	7.59	7.73	7.54	7.60
2195	NYSE	ADT	Tue, Feb 28, 2023	7.75	7.78	7.12	7.54
2194	NYSE	ADT	Mon, Feb 27, 2023	8.00	8.01	7.86	7.86
2193	NYSE	ADT	Fri, Feb 24, 2023	8.01	8.01	7.74	7.92
2192	NYSE	ADT	Thu, Feb 23, 2023	8.05	8.11	7.90	8.06
2191	NYSE	ADT	Wed, Feb 22, 2023	8.03	8.11	7.96	8.00
2190	NYSE	ADT	Tue, Feb 21, 2023	8.28	8.30	8.00	8.03
2189	NYSE	ADT	Fri, Feb 17, 2023	8.25	8.43	8.21	8.37
2188	NYSE	ADT	Thu, Feb 16, 2023	8.30	8.37	8.24	8.25
2187	NYSE	ADT	Wed, Feb 15, 2023	8.20	8.37	8.20	8.36
2186	NYSE	ADT	Tue, Feb 14, 2023	8.35	8.41	8.25	8.30
2185	NYSE	ADT	Mon, Feb 13, 2023	8.32	8.40	8.30	8.34
2184	NYSE	ADT	Fri, Feb 10, 2023	8.27	8.35	8.22	8.31
2183	NYSE	ADT	Thu, Feb 9, 2023	8.47	8.51	8.26	8.27
2182	NYSE	ADT	Wed, Feb 8, 2023	8.50	8.52	8.34	8.40
2181	NYSE	ADT	Tue, Feb 7, 2023	8.45	8.61	8.35	8.56
2180	NYSE	ADT	Mon, Feb 6, 2023	8.41	8.48	8.30	8.42
2179	NYSE	ADT	Fri, Feb 3, 2023	8.74	8.78	8.48	8.48
2178	NYSE	ADT	Thu, Feb 2, 2023	8.88	8.92	8.78	8.86
2177	NYSE	ADT	Wed, Feb 1, 2023	8.75	8.83	8.58	8.79
2176	NYSE	ADT	Tue, Jan 31, 2023	8.61	8.80	8.59	8.79
2175	NYSE	ADT	Mon, Jan 30, 2023	8.51	8.67	8.49	8.61
2174	NYSE	ADT	Fri, Jan 27, 2023	8.54	8.68	8.50	8.60
2173	NYSE	ADT	Thu, Jan 26, 2023	8.51	8.69	8.48	8.58
2172	NYSE	ADT	Wed, Jan 25, 2023	8.58	8.61	8.42	8.52
2171	NYSE	ADT	Tue, Jan 24, 2023	8.65	8.86	8.52	8.68
2170	NYSE	ADT	Mon, Jan 23, 2023	8.75	8.86	8.62	8.65
2169	NYSE	ADT	Fri, Jan 20, 2023	8.72	8.82	8.57	8.78
2168	NYSE	ADT	Thu, Jan 19, 2023	9.21	9.21	8.72	8.73
2167	NYSE	ADT	Wed, Jan 18, 2023	9.60	9.65	9.28	9.32
2166	NYSE	ADT	Tue, Jan 17, 2023	9.78	9.80	9.50	9.53
2165	NYSE	ADT	Fri, Jan 13, 2023	9.64	9.84	9.60	9.79
2164	NYSE	ADT	Thu, Jan 12, 2023	9.73	9.75	9.52	9.73
2163	NYSE	ADT	Wed, Jan 11, 2023	9.55	9.72	9.51	9.72
2162	NYSE	ADT	Tue, Jan 10, 2023	9.39	9.58	9.36	9.58
2161	NYSE	ADT	Mon, Jan 9, 2023	9.35	9.51	9.35	9.41
2160	NYSE	ADT	Fri, Jan 6, 2023	9.17	9.34	9.15	9.33
2159	NYSE	ADT	Thu, Jan 5, 2023	8.93	9.12	8.88	9.08
2158	NYSE	ADT	Wed, Jan 4, 2023	8.98	9.12	8.95	9.00
2157	NYSE	ADT	Tue, Jan 3, 2023	9.16	9.21	8.86	8.95
2156	NYSE	ADT	Fri, Dec 30, 2022	9.11	9.15	8.94	9.07
2155	NYSE	ADT	Thu, Dec 29, 2022	9.04	9.23	9.03	9.21
2154	NYSE	ADT	Wed, Dec 28, 2022	9.15	9.29	8.97	8.97
2153	NYSE	ADT	Tue, Dec 27, 2022	9.13	9.14	9.01	9.11
2152	NYSE	ADT	Fri, Dec 23, 2022	8.99	9.17	8.98	9.16
2151	NYSE	ADT	Thu, Dec 22, 2022	9.04	9.08	8.88	9.06
2150	NYSE	ADT	Wed, Dec 21, 2022	9.10	9.29	9.05	9.16
2149	NYSE	ADT	Tue, Dec 20, 2022	8.99	9.11	8.95	9.02
2148	NYSE	ADT	Mon, Dec 19, 2022	9.05	9.20	8.96	9.00
2147	NYSE	ADT	Fri, Dec 16, 2022	9.24	9.26	9.05	9.13
2146	NYSE	ADT	Thu, Dec 15, 2022	9.75	9.83	9.25	9.30
2145	NYSE	ADT	Wed, Dec 14, 2022	9.79	10.07	9.73	9.86
2144	NYSE	ADT	Tue, Dec 13, 2022	10.02	10.10	9.80	9.80
2143	NYSE	ADT	Mon, Dec 12, 2022	9.63	9.81	9.61	9.81
2142	NYSE	ADT	Fri, Dec 9, 2022	9.78	9.98	9.63	9.64
2141	NYSE	ADT	Thu, Dec 8, 2022	9.72	9.96	9.72	9.82
2140	NYSE	ADT	Wed, Dec 7, 2022	9.58	9.73	9.56	9.63
2139	NYSE	ADT	Tue, Dec 6, 2022	9.56	9.65	9.40	9.60
2138	NYSE	ADT	Mon, Dec 5, 2022	9.73	9.78	9.42	9.47
2137	NYSE	ADT	Fri, Dec 2, 2022	9.58	9.83	9.51	9.75
2136	NYSE	ADT	Thu, Dec 1, 2022	9.43	9.70	9.32	9.68
2135	NYSE	ADT	Wed, Nov 30, 2022	9.27	9.34	9.05	9.34
2134	NYSE	ADT	Tue, Nov 29, 2022	9.13	9.22	9.10	9.21
2133	NYSE	ADT	Mon, Nov 28, 2022	8.94	9.12	8.90	9.09
2132	NYSE	ADT	Fri, Nov 25, 2022	9.04	9.04	8.93	9.00
2131	NYSE	ADT	Wed, Nov 23, 2022	9.00	9.08	8.98	9.00
2130	NYSE	ADT	Tue, Nov 22, 2022	8.99	9.07	8.91	9.04
2129	NYSE	ADT	Mon, Nov 21, 2022	8.90	9.02	8.88	8.96
2128	NYSE	ADT	Fri, Nov 18, 2022	9.05	9.06	8.77	8.95
2127	NYSE	ADT	Thu, Nov 17, 2022	9.09	9.11	8.91	8.98
2126	NYSE	ADT	Wed, Nov 16, 2022	9.15	9.24	9.11	9.22
2125	NYSE	ADT	Tue, Nov 15, 2022	9.28	9.52	9.15	9.25
2124	NYSE	ADT	Mon, Nov 14, 2022	9.14	9.30	9.10	9.17
2123	NYSE	ADT	Fri, Nov 11, 2022	9.17	9.24	8.98	9.15
2122	NYSE	ADT	Thu, Nov 10, 2022	8.88	9.15	8.82	9.10
2121	NYSE	ADT	Wed, Nov 9, 2022	8.70	8.73	8.55	8.62
2120	NYSE	ADT	Tue, Nov 8, 2022	8.72	8.98	8.66	8.71
2119	NYSE	ADT	Mon, Nov 7, 2022	8.48	8.69	8.48	8.66
2118	NYSE	ADT	Fri, Nov 4, 2022	8.45	8.69	8.36	8.49
2117	NYSE	ADT	Thu, Nov 3, 2022	8.30	8.45	8.21	8.26
2116	NYSE	ADT	Wed, Nov 2, 2022	8.36	8.53	8.23	8.25
2115	NYSE	ADT	Tue, Nov 1, 2022	8.57	8.57	8.42	8.45
2114	NYSE	ADT	Mon, Oct 31, 2022	8.63	8.66	8.44	8.46
2113	NYSE	ADT	Fri, Oct 28, 2022	8.63	8.75	8.55	8.70
2112	NYSE	ADT	Thu, Oct 27, 2022	8.60	8.78	8.59	8.70
2111	NYSE	ADT	Wed, Oct 26, 2022	8.45	8.71	8.42	8.59
2110	NYSE	ADT	Tue, Oct 25, 2022	8.51	8.66	8.44	8.45
2109	NYSE	ADT	Mon, Oct 24, 2022	8.80	8.86	8.50	8.53
2108	NYSE	ADT	Fri, Oct 21, 2022	8.58	8.91	8.37	8.80
2107	NYSE	ADT	Thu, Oct 20, 2022	8.67	8.69	8.42	8.55
2106	NYSE	ADT	Wed, Oct 19, 2022	8.54	8.75	8.46	8.60
2105	NYSE	ADT	Tue, Oct 18, 2022	8.53	8.59	8.36	8.58
2104	NYSE	ADT	Mon, Oct 17, 2022	8.15	8.41	8.14	8.35
2103	NYSE	ADT	Fri, Oct 14, 2022	8.38	8.38	8.01	8.01
2102	NYSE	ADT	Thu, Oct 13, 2022	8.05	8.37	8.05	8.31
2101	NYSE	ADT	Wed, Oct 12, 2022	8.17	8.27	7.99	8.21
2100	NYSE	ADT	Tue, Oct 11, 2022	8.12	8.24	8.00	8.17
2099	NYSE	ADT	Mon, Oct 10, 2022	8.30	8.34	8.07	8.10
2098	NYSE	ADT	Fri, Oct 7, 2022	8.35	8.41	8.20	8.29
2097	NYSE	ADT	Thu, Oct 6, 2022	8.35	8.50	8.33	8.42
2096	NYSE	ADT	Wed, Oct 5, 2022	8.05	8.47	7.98	8.38
2095	NYSE	ADT	Tue, Oct 4, 2022	7.92	8.18	7.92	8.17
2094	NYSE	ADT	Mon, Oct 3, 2022	7.58	7.87	7.47	7.78
2093	NYSE	ADT	Fri, Sep 30, 2022	7.48	7.58	7.37	7.49
2092	NYSE	ADT	Thu, Sep 29, 2022	7.64	7.65	7.37	7.49
2091	NYSE	ADT	Wed, Sep 28, 2022	7.53	7.82	7.47	7.74
2090	NYSE	ADT	Tue, Sep 27, 2022	7.66	7.77	7.46	7.50
2089	NYSE	ADT	Mon, Sep 26, 2022	7.66	7.79	7.49	7.54
2088	NYSE	ADT	Fri, Sep 23, 2022	7.85	7.88	7.64	7.70
2087	NYSE	ADT	Thu, Sep 22, 2022	8.11	8.16	7.88	7.98
2086	NYSE	ADT	Wed, Sep 21, 2022	8.09	8.26	8.04	8.05
2085	NYSE	ADT	Tue, Sep 20, 2022	8.14	8.28	8.01	8.03
2084	NYSE	ADT	Mon, Sep 19, 2022	8.14	8.29	8.10	8.19
2083	NYSE	ADT	Fri, Sep 16, 2022	8.14	8.18	8.02	8.17
2082	NYSE	ADT	Thu, Sep 15, 2022	8.24	8.38	8.14	8.21
2081	NYSE	ADT	Wed, Sep 14, 2022	8.36	8.41	8.21	8.26
2080	NYSE	ADT	Tue, Sep 13, 2022	8.43	8.51	8.28	8.35
2079	NYSE	ADT	Mon, Sep 12, 2022	8.15	8.72	8.15	8.66
2078	NYSE	ADT	Fri, Sep 9, 2022	8.29	8.45	8.22	8.39
2077	NYSE	ADT	Thu, Sep 8, 2022	8.32	8.36	8.16	8.19
2076	NYSE	ADT	Wed, Sep 7, 2022	8.39	8.54	8.20	8.41
2075	NYSE	ADT	Tue, Sep 6, 2022	8.09	8.42	7.91	8.39
2074	NYSE	ADT	Fri, Sep 2, 2022	7.28	7.34	7.16	7.21
2073	NYSE	ADT	Thu, Sep 1, 2022	7.25	7.27	7.14	7.24
2072	NYSE	ADT	Wed, Aug 31, 2022	7.38	7.45	7.25	7.29
2071	NYSE	ADT	Tue, Aug 30, 2022	7.52	7.58	7.33	7.40
2070	NYSE	ADT	Mon, Aug 29, 2022	7.47	7.57	7.35	7.46
2069	NYSE	ADT	Fri, Aug 26, 2022	7.83	7.87	7.56	7.56
2068	NYSE	ADT	Thu, Aug 25, 2022	7.69	7.86	7.68	7.82
2067	NYSE	ADT	Wed, Aug 24, 2022	7.66	7.77	7.63	7.66
2066	NYSE	ADT	Tue, Aug 23, 2022	7.69	7.85	7.67	7.69
2065	NYSE	ADT	Mon, Aug 22, 2022	7.75	7.78	7.61	7.63
2064	NYSE	ADT	Fri, Aug 19, 2022	7.91	7.93	7.80	7.87
2063	NYSE	ADT	Thu, Aug 18, 2022	8.03	8.03	7.89	7.96
2062	NYSE	ADT	Wed, Aug 17, 2022	8.07	8.16	7.95	8.02
2061	NYSE	ADT	Tue, Aug 16, 2022	8.21	8.30	8.13	8.21
2060	NYSE	ADT	Mon, Aug 15, 2022	8.16	8.30	8.13	8.26
2059	NYSE	ADT	Fri, Aug 12, 2022	8.08	8.27	8.03	8.25
2058	NYSE	ADT	Thu, Aug 11, 2022	8.02	8.08	7.94	8.03
2057	NYSE	ADT	Wed, Aug 10, 2022	7.98	8.06	7.80	7.94
2056	NYSE	ADT	Tue, Aug 9, 2022	8.01	8.01	7.78	7.85
2055	NYSE	ADT	Mon, Aug 8, 2022	8.01	8.35	8.00	8.00
2054	NYSE	ADT	Fri, Aug 5, 2022	7.64	8.06	7.56	8.02
2053	NYSE	ADT	Thu, Aug 4, 2022	7.33	7.76	7.27	7.70
2052	NYSE	ADT	Wed, Aug 3, 2022	7.29	7.35	7.23	7.31
2051	NYSE	ADT	Tue, Aug 2, 2022	7.24	7.28	7.18	7.20
2050	NYSE	ADT	Mon, Aug 1, 2022	7.26	7.32	7.13	7.25
2049	NYSE	ADT	Fri, Jul 29, 2022	7.32	7.32	7.19	7.30
2048	NYSE	ADT	Thu, Jul 28, 2022	7.19	7.30	7.11	7.30
2047	NYSE	ADT	Wed, Jul 27, 2022	7.01	7.18	6.91	7.17
2046	NYSE	ADT	Tue, Jul 26, 2022	7.01	7.04	6.89	6.90
2045	NYSE	ADT	Mon, Jul 25, 2022	7.10	7.12	6.97	7.05
2044	NYSE	ADT	Fri, Jul 22, 2022	7.22	7.27	7.02	7.07
2043	NYSE	ADT	Thu, Jul 21, 2022	7.16	7.23	7.08	7.22
2042	NYSE	ADT	Wed, Jul 20, 2022	7.06	7.25	7.04	7.22
2041	NYSE	ADT	Tue, Jul 19, 2022	6.99	7.17	6.98	7.11
2040	NYSE	ADT	Mon, Jul 18, 2022	6.90	7.00	6.83	6.85
2039	NYSE	ADT	Fri, Jul 15, 2022	6.68	6.84	6.62	6.81
2038	NYSE	ADT	Thu, Jul 14, 2022	6.59	6.66	6.53	6.59
2037	NYSE	ADT	Wed, Jul 13, 2022	6.58	6.68	6.45	6.66
2036	NYSE	ADT	Tue, Jul 12, 2022	6.64	6.77	6.64	6.69
2035	NYSE	ADT	Mon, Jul 11, 2022	6.59	6.67	6.53	6.62
2034	NYSE	ADT	Fri, Jul 8, 2022	6.65	6.68	6.49	6.65
2033	NYSE	ADT	Thu, Jul 7, 2022	6.45	6.65	6.41	6.61
2032	NYSE	ADT	Wed, Jul 6, 2022	6.38	6.43	6.29	6.37
2031	NYSE	ADT	Tue, Jul 5, 2022	6.12	6.36	6.00	6.36
2030	NYSE	ADT	Fri, Jul 1, 2022	6.12	6.31	6.10	6.29
2029	NYSE	ADT	Thu, Jun 30, 2022	6.13	6.16	6.04	6.15
2028	NYSE	ADT	Wed, Jun 29, 2022	6.34	6.34	6.11	6.19
2027	NYSE	ADT	Tue, Jun 28, 2022	6.65	6.74	6.35	6.37
2026	NYSE	ADT	Mon, Jun 27, 2022	6.45	6.63	6.40	6.59
2025	NYSE	ADT	Fri, Jun 24, 2022	6.18	6.63	6.18	6.45
2024	NYSE	ADT	Thu, Jun 23, 2022	6.16	6.24	6.05	6.15
2023	NYSE	ADT	Wed, Jun 22, 2022	6.27	6.35	6.14	6.18
2022	NYSE	ADT	Tue, Jun 21, 2022	6.41	6.55	6.33	6.35
2021	NYSE	ADT	Fri, Jun 17, 2022	6.17	6.44	6.15	6.30
2020	NYSE	ADT	Thu, Jun 16, 2022	6.31	6.34	6.05	6.15
2019	NYSE	ADT	Wed, Jun 15, 2022	6.50	6.56	6.31	6.47
2018	NYSE	ADT	Tue, Jun 14, 2022	6.62	6.65	6.39	6.37
2017	NYSE	ADT	Mon, Jun 13, 2022	6.67	6.75	6.50	6.60
2016	NYSE	ADT	Fri, Jun 10, 2022	7.07	7.07	6.78	6.87
2015	NYSE	ADT	Thu, Jun 9, 2022	7.32	7.38	7.22	7.23
2014	NYSE	ADT	Wed, Jun 8, 2022	7.65	7.66	7.36	7.37
2013	NYSE	ADT	Tue, Jun 7, 2022	7.50	7.69	7.50	7.69
2012	NYSE	ADT	Mon, Jun 6, 2022	7.55	7.68	7.47	7.61
2011	NYSE	ADT	Fri, Jun 3, 2022	7.48	7.51	7.43	7.46
2010	NYSE	ADT	Thu, Jun 2, 2022	7.33	7.54	7.30	7.54
2009	NYSE	ADT	Wed, Jun 1, 2022	7.47	7.54	7.28	7.31
2008	NYSE	ADT	Tue, May 31, 2022	7.46	7.48	7.27	7.48
2007	NYSE	ADT	Fri, May 27, 2022	7.50	7.66	7.44	7.56
2006	NYSE	ADT	Thu, May 26, 2022	7.20	7.47	7.18	7.35
2005	NYSE	ADT	Wed, May 25, 2022	6.89	7.24	6.84	7.19
2004	NYSE	ADT	Tue, May 24, 2022	6.88	6.94	6.81	6.93
2003	NYSE	ADT	Mon, May 23, 2022	7.00	7.05	6.78	7.00
2002	NYSE	ADT	Fri, May 20, 2022	7.09	7.11	6.70	6.97
2001	NYSE	ADT	Thu, May 19, 2022	6.83	7.08	6.82	7.00
2000	NYSE	ADT	Wed, May 18, 2022	7.09	7.17	6.83	6.89
1999	NYSE	ADT	Tue, May 17, 2022	7.03	7.21	6.99	7.20
1998	NYSE	ADT	Mon, May 16, 2022	6.91	6.98	6.81	6.86
1997	NYSE	ADT	Fri, May 13, 2022	6.76	7.13	6.76	6.99
1996	NYSE	ADT	Thu, May 12, 2022	6.49	6.74	6.43	6.68
1995	NYSE	ADT	Wed, May 11, 2022	6.74	6.85	6.50	6.54
1994	NYSE	ADT	Tue, May 10, 2022	6.67	6.82	6.48	6.74
1993	NYSE	ADT	Mon, May 9, 2022	6.90	6.93	6.52	6.60
1992	NYSE	ADT	Fri, May 6, 2022	7.00	7.10	6.76	7.00
1991	NYSE	ADT	Thu, May 5, 2022	7.10	7.36	6.96	7.04
1990	NYSE	ADT	Wed, May 4, 2022	7.02	7.26	6.88	7.25
1989	NYSE	ADT	Tue, May 3, 2022	6.88	7.05	6.86	7.00
1988	NYSE	ADT	Mon, May 2, 2022	6.84	6.89	6.68	6.86
1987	NYSE	ADT	Fri, Apr 29, 2022	7.00	7.07	6.82	6.85
1986	NYSE	ADT	Thu, Apr 28, 2022	6.90	7.08	6.79	7.01
1985	NYSE	ADT	Wed, Apr 27, 2022	6.77	6.95	6.74	6.87
1984	NYSE	ADT	Tue, Apr 26, 2022	7.01	7.03	6.65	6.76
1983	NYSE	ADT	Mon, Apr 25, 2022	7.02	7.12	6.82	7.11
1982	NYSE	ADT	Fri, Apr 22, 2022	7.29	7.32	7.04	7.08
1981	NYSE	ADT	Thu, Apr 21, 2022	7.46	7.53	7.32	7.39
1980	NYSE	ADT	Wed, Apr 20, 2022	7.37	7.52	7.31	7.38
1979	NYSE	ADT	Tue, Apr 19, 2022	6.88	7.39	6.88	7.31
1978	NYSE	ADT	Mon, Apr 18, 2022	6.99	7.02	6.84	6.88
1977	NYSE	ADT	Thu, Apr 14, 2022	7.21	7.21	6.99	6.99
1976	NYSE	ADT	Wed, Apr 13, 2022	7.12	7.19	7.07	7.16
1975	NYSE	ADT	Tue, Apr 12, 2022	7.14	7.25	7.06	7.10
1974	NYSE	ADT	Mon, Apr 11, 2022	7.06	7.24	7.04	7.12
1973	NYSE	ADT	Fri, Apr 8, 2022	7.11	7.19	6.99	7.10
1972	NYSE	ADT	Thu, Apr 7, 2022	7.23	7.29	6.96	7.15
1971	NYSE	ADT	Wed, Apr 6, 2022	7.46	7.46	7.24	7.25
1970	NYSE	ADT	Tue, Apr 5, 2022	7.66	7.77	7.48	7.53
1969	NYSE	ADT	Mon, Apr 4, 2022	7.75	7.78	7.56	7.73
1968	NYSE	ADT	Fri, Apr 1, 2022	7.68	7.79	7.64	7.74
1967	NYSE	ADT	Thu, Mar 31, 2022	7.59	7.72	7.57	7.59
1966	NYSE	ADT	Wed, Mar 30, 2022	7.78	7.84	7.57	7.59
1965	NYSE	ADT	Tue, Mar 29, 2022	7.63	7.96	7.58	7.85
1964	NYSE	ADT	Mon, Mar 28, 2022	7.40	7.49	7.34	7.45
1963	NYSE	ADT	Fri, Mar 25, 2022	7.43	7.48	7.35	7.36
1962	NYSE	ADT	Thu, Mar 24, 2022	7.44	7.48	7.38	7.47
1961	NYSE	ADT	Wed, Mar 23, 2022	7.53	7.55	7.37	7.41
1960	NYSE	ADT	Tue, Mar 22, 2022	7.58	7.78	7.56	7.62
1959	NYSE	ADT	Mon, Mar 21, 2022	7.57	7.71	7.53	7.57
1958	NYSE	ADT	Fri, Mar 18, 2022	7.70	7.75	7.48	7.57
1957	NYSE	ADT	Thu, Mar 17, 2022	7.75	7.92	7.72	7.82
1956	NYSE	ADT	Wed, Mar 16, 2022	7.55	7.95	7.55	7.86
1955	NYSE	ADT	Tue, Mar 15, 2022	7.39	7.57	7.36	7.43
1954	NYSE	ADT	Mon, Mar 14, 2022	7.62	7.70	7.27	7.33
1953	NYSE	ADT	Fri, Mar 11, 2022	7.61	7.71	7.50	7.64
1952	NYSE	ADT	Thu, Mar 10, 2022	7.47	7.64	7.37	7.52
1951	NYSE	ADT	Wed, Mar 9, 2022	7.35	7.68	7.35	7.61
1950	NYSE	ADT	Tue, Mar 8, 2022	7.36	7.36	7.00	7.15
1949	NYSE	ADT	Mon, Mar 7, 2022	7.66	7.80	7.29	7.32
1948	NYSE	ADT	Fri, Mar 4, 2022	7.70	7.75	7.49	7.59
1947	NYSE	ADT	Thu, Mar 3, 2022	7.88	8.02	7.76	7.81
1946	NYSE	ADT	Wed, Mar 2, 2022	7.50	7.89	7.48	7.88
1945	NYSE	ADT	Tue, Mar 1, 2022	7.64	7.85	7.29	7.47
1944	NYSE	ADT	Mon, Feb 28, 2022	7.23	7.36	7.14	7.31
1943	NYSE	ADT	Fri, Feb 25, 2022	7.22	7.38	7.10	7.32
1942	NYSE	ADT	Thu, Feb 24, 2022	6.79	7.22	6.68	7.19
1941	NYSE	ADT	Wed, Feb 23, 2022	7.25	7.31	6.97	6.97
1940	NYSE	ADT	Tue, Feb 22, 2022	7.22	7.33	7.13	7.20
1939	NYSE	ADT	Fri, Feb 18, 2022	7.61	7.66	7.23	7.36
1938	NYSE	ADT	Thu, Feb 17, 2022	7.88	7.89	7.51	7.62
1937	NYSE	ADT	Wed, Feb 16, 2022	7.82	7.92	7.76	7.91
1936	NYSE	ADT	Tue, Feb 15, 2022	7.65	7.87	7.63	7.84
1935	NYSE	ADT	Mon, Feb 14, 2022	7.61	7.77	7.52	7.54
1934	NYSE	ADT	Fri, Feb 11, 2022	7.76	7.90	7.44	7.52
1933	NYSE	ADT	Thu, Feb 10, 2022	7.69	8.04	7.66	7.75
1932	NYSE	ADT	Wed, Feb 9, 2022	7.80	7.91	7.79	7.84
1931	NYSE	ADT	Tue, Feb 8, 2022	7.63	7.76	7.58	7.75
1930	NYSE	ADT	Mon, Feb 7, 2022	7.30	7.74	7.30	7.60
1929	NYSE	ADT	Fri, Feb 4, 2022	7.30	7.36	7.04	7.30
1928	NYSE	ADT	Thu, Feb 3, 2022	7.57	7.66	7.37	7.41
1927	NYSE	ADT	Wed, Feb 2, 2022	7.72	7.82	7.56	7.62
1926	NYSE	ADT	Tue, Feb 1, 2022	7.63	7.79	7.59	7.75
1925	NYSE	ADT	Mon, Jan 31, 2022	7.21	7.62	7.20	7.59
1924	NYSE	ADT	Fri, Jan 28, 2022	7.16	7.38	7.03	7.37
1923	NYSE	ADT	Thu, Jan 27, 2022	7.28	7.50	7.17	7.21
1922	NYSE	ADT	Wed, Jan 26, 2022	7.47	7.52	7.23	7.26
1921	NYSE	ADT	Tue, Jan 25, 2022	7.16	7.39	7.05	7.34
1920	NYSE	ADT	Mon, Jan 24, 2022	7.00	7.33	6.68	7.30
1919	NYSE	ADT	Fri, Jan 21, 2022	7.39	7.46	7.14	7.18
1918	NYSE	ADT	Thu, Jan 20, 2022	7.67	7.78	7.38	7.38
1917	NYSE	ADT	Wed, Jan 19, 2022	7.82	7.88	7.64	7.66
1916	NYSE	ADT	Tue, Jan 18, 2022	7.80	8.22	7.70	7.82
1915	NYSE	ADT	Fri, Jan 14, 2022	7.82	7.94	7.75	7.92
1914	NYSE	ADT	Thu, Jan 13, 2022	7.91	8.00	7.84	7.94
1913	NYSE	ADT	Wed, Jan 12, 2022	8.00	8.11	7.85	7.86
1912	NYSE	ADT	Tue, Jan 11, 2022	7.62	7.94	7.57	7.93
1911	NYSE	ADT	Mon, Jan 10, 2022	7.81	7.82	7.50	7.68
1910	NYSE	ADT	Fri, Jan 7, 2022	7.89	7.91	7.66	7.89
1909	NYSE	ADT	Thu, Jan 6, 2022	8.00	8.41	7.82	7.88
1908	NYSE	ADT	Wed, Jan 5, 2022	8.77	8.97	8.55	8.64
1907	NYSE	ADT	Tue, Jan 4, 2022	8.46	8.79	8.46	8.64
1906	NYSE	ADT	Mon, Jan 3, 2022	8.45	8.51	8.28	8.42
1905	NYSE	ADT	Fri, Dec 31, 2021	8.32	8.43	8.28	8.41
1904	NYSE	ADT	Thu, Dec 30, 2021	8.43	8.55	8.32	8.35
1903	NYSE	ADT	Wed, Dec 29, 2021	8.54	8.58	8.39	8.44
1902	NYSE	ADT	Tue, Dec 28, 2021	8.59	8.70	8.51	8.56
1901	NYSE	ADT	Mon, Dec 27, 2021	8.56	8.76	8.50	8.66
1900	NYSE	ADT	Thu, Dec 23, 2021	8.38	8.67	8.35	8.56
1899	NYSE	ADT	Wed, Dec 22, 2021	8.20	8.39	8.14	8.35
1898	NYSE	ADT	Tue, Dec 21, 2021	8.10	8.41	8.09	8.22
1897	NYSE	ADT	Mon, Dec 20, 2021	7.95	8.02	7.78	8.01
1896	NYSE	ADT	Fri, Dec 17, 2021	7.85	8.09	7.77	8.07
1895	NYSE	ADT	Thu, Dec 16, 2021	8.03	8.21	7.91	7.96
1894	NYSE	ADT	Wed, Dec 15, 2021	7.94	8.06	7.84	8.04
1893	NYSE	ADT	Tue, Dec 14, 2021	8.06	8.21	7.91	8.01
1892	NYSE	ADT	Mon, Dec 13, 2021	8.38	8.42	8.13	8.16
1891	NYSE	ADT	Fri, Dec 10, 2021	8.61	8.67	8.43	8.50
1890	NYSE	ADT	Thu, Dec 9, 2021	8.52	8.72	8.47	8.54
1889	NYSE	ADT	Wed, Dec 8, 2021	8.54	8.71	8.48	8.66
1888	NYSE	ADT	Tue, Dec 7, 2021	8.45	8.63	8.42	8.55
1887	NYSE	ADT	Mon, Dec 6, 2021	8.20	8.41	8.07	8.34
1886	NYSE	ADT	Fri, Dec 3, 2021	8.29	8.37	7.99	8.11
1885	NYSE	ADT	Thu, Dec 2, 2021	8.06	8.38	7.97	8.34
1884	NYSE	ADT	Wed, Dec 1, 2021	8.49	8.57	8.06	8.07
1883	NYSE	ADT	Tue, Nov 30, 2021	8.38	8.50	8.18	8.31
1882	NYSE	ADT	Mon, Nov 29, 2021	8.72	8.76	8.42	8.49
1881	NYSE	ADT	Fri, Nov 26, 2021	8.49	8.62	8.38	8.51
1880	NYSE	ADT	Wed, Nov 24, 2021	8.81	9.05	8.78	8.86
1879	NYSE	ADT	Tue, Nov 23, 2021	8.79	8.98	8.78	8.86
1878	NYSE	ADT	Mon, Nov 22, 2021	8.94	9.06	8.73	8.86
1877	NYSE	ADT	Fri, Nov 19, 2021	8.94	9.19	8.91	8.99
1876	NYSE	ADT	Thu, Nov 18, 2021	9.28	9.29	8.95	8.97
1875	NYSE	ADT	Wed, Nov 17, 2021	9.13	9.32	9.01	9.20
1874	NYSE	ADT	Tue, Nov 16, 2021	8.98	9.23	8.87	9.17
1873	NYSE	ADT	Mon, Nov 15, 2021	9.14	9.22	8.91	8.95
1872	NYSE	ADT	Fri, Nov 12, 2021	8.85	9.15	8.79	9.10
1871	NYSE	ADT	Thu, Nov 11, 2021	9.00	9.02	8.71	8.89
1870	NYSE	ADT	Wed, Nov 10, 2021	10.01	10.01	8.65	8.95
1869	NYSE	ADT	Tue, Nov 9, 2021	9.46	10.39	9.13	10.09
1868	NYSE	ADT	Mon, Nov 8, 2021	9.20	9.20	8.81	9.00
1867	NYSE	ADT	Fri, Nov 5, 2021	8.74	9.05	8.74	9.04
1866	NYSE	ADT	Thu, Nov 4, 2021	8.98	9.09	8.66	8.67
1865	NYSE	ADT	Wed, Nov 3, 2021	8.70	9.33	8.62	8.95
1864	NYSE	ADT	Tue, Nov 2, 2021	8.70	8.72	8.52	8.67
1863	NYSE	ADT	Mon, Nov 1, 2021	8.38	8.77	8.35	8.73
1862	NYSE	ADT	Fri, Oct 29, 2021	8.34	8.40	8.27	8.35
1861	NYSE	ADT	Thu, Oct 28, 2021	8.19	8.42	8.18	8.42
1860	NYSE	ADT	Wed, Oct 27, 2021	8.24	8.33	8.16	8.21
1859	NYSE	ADT	Tue, Oct 26, 2021	8.43	8.45	8.21	8.21
1858	NYSE	ADT	Mon, Oct 25, 2021	8.27	8.41	8.27	8.40
1857	NYSE	ADT	Fri, Oct 22, 2021	8.51	8.54	8.38	8.41
1856	NYSE	ADT	Thu, Oct 21, 2021	8.62	8.65	8.40	8.54
1855	NYSE	ADT	Wed, Oct 20, 2021	8.45	8.69	8.45	8.59
1854	NYSE	ADT	Tue, Oct 19, 2021	8.50	8.53	8.38	8.48
1853	NYSE	ADT	Mon, Oct 18, 2021	8.45	8.54	8.37	8.48
1852	NYSE	ADT	Fri, Oct 15, 2021	8.60	8.63	8.44	8.48
1851	NYSE	ADT	Thu, Oct 14, 2021	8.50	8.64	8.48	8.54
1850	NYSE	ADT	Wed, Oct 13, 2021	8.33	8.42	8.25	8.37
1849	NYSE	ADT	Tue, Oct 12, 2021	8.25	8.34	8.24	8.28
1848	NYSE	ADT	Mon, Oct 11, 2021	8.40	8.48	8.27	8.28
1847	NYSE	ADT	Fri, Oct 8, 2021	8.23	8.49	8.21	8.36
1846	NYSE	ADT	Thu, Oct 7, 2021	8.27	8.50	8.09	8.16
1845	NYSE	ADT	Wed, Oct 6, 2021	8.24	8.29	8.06	8.18
1844	NYSE	ADT	Tue, Oct 5, 2021	8.09	8.39	8.04	8.34
1843	NYSE	ADT	Mon, Oct 4, 2021	8.17	8.23	8.05	8.12
1842	NYSE	ADT	Fri, Oct 1, 2021	8.08	8.19	7.99	8.17
1841	NYSE	ADT	Thu, Sep 30, 2021	8.20	8.26	8.03	8.09
1840	NYSE	ADT	Wed, Sep 29, 2021	8.20	8.25	8.12	8.20
1839	NYSE	ADT	Tue, Sep 28, 2021	8.27	8.37	8.10	8.17
1838	NYSE	ADT	Mon, Sep 27, 2021	8.17	8.51	8.12	8.32
1837	NYSE	ADT	Fri, Sep 24, 2021	8.19	8.33	8.11	8.17
1836	NYSE	ADT	Thu, Sep 23, 2021	8.04	8.37	8.03	8.20
1835	NYSE	ADT	Wed, Sep 22, 2021	8.05	8.17	7.98	8.02
1834	NYSE	ADT	Tue, Sep 21, 2021	8.17	8.22	7.91	7.93
1833	NYSE	ADT	Mon, Sep 20, 2021	8.11	8.24	7.99	8.12
1832	NYSE	ADT	Fri, Sep 17, 2021	8.27	8.32	8.05	8.30
1831	NYSE	ADT	Thu, Sep 16, 2021	7.95	8.08	7.86	7.93
1830	NYSE	ADT	Wed, Sep 15, 2021	8.01	8.02	7.85	7.91
1829	NYSE	ADT	Tue, Sep 14, 2021	8.46	8.46	7.99	7.98
1828	NYSE	ADT	Mon, Sep 13, 2021	8.19	8.51	8.13	8.42
1827	NYSE	ADT	Fri, Sep 10, 2021	8.43	8.43	8.10	8.11
1826	NYSE	ADT	Thu, Sep 9, 2021	8.49	8.52	8.35	8.40
1825	NYSE	ADT	Wed, Sep 8, 2021	8.56	8.59	8.41	8.55
1824	NYSE	ADT	Tue, Sep 7, 2021	8.70	8.79	8.61	8.62
1823	NYSE	ADT	Fri, Sep 3, 2021	8.74	8.84	8.66	8.73
1822	NYSE	ADT	Thu, Sep 2, 2021	8.75	8.96	8.68	8.69
1821	NYSE	ADT	Wed, Sep 1, 2021	8.57	8.78	8.56	8.70
1820	NYSE	ADT	Tue, Aug 31, 2021	8.38	8.60	8.35	8.56
1819	NYSE	ADT	Mon, Aug 30, 2021	8.46	8.46	8.31	8.34
1818	NYSE	ADT	Fri, Aug 27, 2021	8.30	8.50	8.27	8.43
1817	NYSE	ADT	Thu, Aug 26, 2021	8.46	8.50	8.31	8.31
1816	NYSE	ADT	Wed, Aug 25, 2021	8.39	8.51	8.30	8.46
1815	NYSE	ADT	Tue, Aug 24, 2021	8.29	8.42	8.27	8.38
1814	NYSE	ADT	Mon, Aug 23, 2021	8.25	8.38	8.22	8.31
1813	NYSE	ADT	Fri, Aug 20, 2021	8.11	8.23	8.05	8.21
1812	NYSE	ADT	Thu, Aug 19, 2021	8.06	8.40	7.89	8.13
1811	NYSE	ADT	Wed, Aug 18, 2021	8.44	8.49	8.18	8.19
1810	NYSE	ADT	Tue, Aug 17, 2021	8.67	8.67	8.36	8.48
1809	NYSE	ADT	Mon, Aug 16, 2021	8.70	8.76	8.55	8.71
1808	NYSE	ADT	Fri, Aug 13, 2021	8.96	8.96	8.75	8.78
1807	NYSE	ADT	Thu, Aug 12, 2021	9.03	9.10	8.90	8.92
1806	NYSE	ADT	Wed, Aug 11, 2021	9.07	9.12	8.92	9.08
1805	NYSE	ADT	Tue, Aug 10, 2021	9.16	9.25	9.02	9.18
1804	NYSE	ADT	Mon, Aug 9, 2021	9.23	9.45	9.11	9.14
1803	NYSE	ADT	Fri, Aug 6, 2021	9.27	9.41	9.13	9.28
1802	NYSE	ADT	Thu, Aug 5, 2021	10.38	10.50	9.12	9.20
1801	NYSE	ADT	Wed, Aug 4, 2021	10.49	10.57	10.35	10.51
1800	NYSE	ADT	Tue, Aug 3, 2021	10.68	10.71	10.39	10.63
1799	NYSE	ADT	Mon, Aug 2, 2021	10.51	10.82	10.50	10.62
1798	NYSE	ADT	Fri, Jul 30, 2021	10.46	10.65	10.42	10.49
1797	NYSE	ADT	Thu, Jul 29, 2021	10.59	10.76	10.57	10.59
1796	NYSE	ADT	Wed, Jul 28, 2021	10.33	10.56	10.24	10.44
1795	NYSE	ADT	Tue, Jul 27, 2021	10.54	10.58	10.28	10.41
1794	NYSE	ADT	Mon, Jul 26, 2021	10.46	10.66	10.41	10.65
1793	NYSE	ADT	Fri, Jul 23, 2021	10.49	10.49	10.29	10.44
1792	NYSE	ADT	Thu, Jul 22, 2021	10.47	10.47	10.25	10.35
1791	NYSE	ADT	Wed, Jul 21, 2021	10.31	10.55	10.25	10.51
1790	NYSE	ADT	Tue, Jul 20, 2021	10.11	10.55	10.09	10.34
1789	NYSE	ADT	Mon, Jul 19, 2021	10.06	10.08	9.76	10.06
1788	NYSE	ADT	Fri, Jul 16, 2021	10.44	10.47	10.15	10.18
1787	NYSE	ADT	Thu, Jul 15, 2021	10.36	10.49	10.22	10.35
1786	NYSE	ADT	Wed, Jul 14, 2021	10.53	10.65	10.41	10.44
1785	NYSE	ADT	Tue, Jul 13, 2021	10.58	10.64	10.49	10.54
1784	NYSE	ADT	Mon, Jul 12, 2021	10.58	10.68	10.45	10.67
1783	NYSE	ADT	Fri, Jul 9, 2021	10.48	10.73	10.38	10.64
1782	NYSE	ADT	Thu, Jul 8, 2021	10.21	10.47	9.98	10.35
1781	NYSE	ADT	Wed, Jul 7, 2021	10.71	10.75	10.41	10.48
1780	NYSE	ADT	Tue, Jul 6, 2021	10.67	10.72	10.51	10.70
1779	NYSE	ADT	Fri, Jul 2, 2021	10.95	10.95	10.70	10.75
1778	NYSE	ADT	Thu, Jul 1, 2021	10.83	10.94	10.78	10.89
1777	NYSE	ADT	Wed, Jun 30, 2021	10.94	10.94	10.71	10.79
1776	NYSE	ADT	Tue, Jun 29, 2021	11.05	11.18	10.95	10.95
1775	NYSE	ADT	Mon, Jun 28, 2021	11.12	11.12	10.94	11.03
1774	NYSE	ADT	Fri, Jun 25, 2021	10.96	11.13	10.94	11.07
1773	NYSE	ADT	Thu, Jun 24, 2021	10.85	11.09	10.62	10.95
1772	NYSE	ADT	Wed, Jun 23, 2021	11.37	11.40	10.62	10.75
1771	NYSE	ADT	Tue, Jun 22, 2021	11.24	11.37	11.01	11.32
1770	NYSE	ADT	Mon, Jun 21, 2021	10.95	11.33	10.95	11.28
1769	NYSE	ADT	Fri, Jun 18, 2021	11.45	11.49	10.87	10.90
1768	NYSE	ADT	Thu, Jun 17, 2021	11.54	11.73	11.44	11.60
1767	NYSE	ADT	Wed, Jun 16, 2021	11.44	11.54	11.35	11.49
1766	NYSE	ADT	Tue, Jun 15, 2021	11.57	11.61	11.40	11.44
1765	NYSE	ADT	Mon, Jun 14, 2021	11.65	11.74	11.52	11.59
1764	NYSE	ADT	Fri, Jun 11, 2021	11.52	11.76	11.51	11.63
1763	NYSE	ADT	Thu, Jun 10, 2021	11.57	11.78	11.44	11.52
1762	NYSE	ADT	Wed, Jun 9, 2021	11.56	11.68	11.36	11.51
1761	NYSE	ADT	Tue, Jun 8, 2021	11.19	11.77	11.14	11.55
1760	NYSE	ADT	Mon, Jun 7, 2021	11.09	11.23	10.95	11.12
1759	NYSE	ADT	Fri, Jun 4, 2021	10.60	11.11	10.54	11.04
1758	NYSE	ADT	Thu, Jun 3, 2021	10.33	10.57	10.31	10.50
1757	NYSE	ADT	Wed, Jun 2, 2021	10.43	10.49	10.32	10.36
1756	NYSE	ADT	Tue, Jun 1, 2021	10.40	10.47	10.31	10.45
1755	NYSE	ADT	Fri, May 28, 2021	10.38	10.47	10.31	10.34
1754	NYSE	ADT	Thu, May 27, 2021	10.26	10.47	10.26	10.37
1753	NYSE	ADT	Wed, May 26, 2021	10.24	10.38	10.19	10.24
1752	NYSE	ADT	Tue, May 25, 2021	10.50	10.67	10.12	10.17
1751	NYSE	ADT	Mon, May 24, 2021	10.29	10.59	10.24	10.49
1750	NYSE	ADT	Fri, May 21, 2021	10.20	10.29	10.09	10.20
1749	NYSE	ADT	Thu, May 20, 2021	9.68	10.26	9.64	10.12
1748	NYSE	ADT	Wed, May 19, 2021	9.38	9.74	9.30	9.64
1747	NYSE	ADT	Tue, May 18, 2021	9.24	9.51	9.17	9.50
1746	NYSE	ADT	Mon, May 17, 2021	9.18	9.25	9.00	9.18
1745	NYSE	ADT	Fri, May 14, 2021	9.39	9.39	9.22	9.30
1744	NYSE	ADT	Thu, May 13, 2021	9.50	9.71	9.16	9.28
1743	NYSE	ADT	Wed, May 12, 2021	9.45	9.93	9.37	9.50
1742	NYSE	ADT	Tue, May 11, 2021	9.21	9.64	9.07	9.46
1741	NYSE	ADT	Mon, May 10, 2021	9.73	9.77	9.41	9.48
1740	NYSE	ADT	Fri, May 7, 2021	9.44	9.80	9.41	9.69
1739	NYSE	ADT	Thu, May 6, 2021	8.39	9.52	8.24	9.52
1738	NYSE	ADT	Wed, May 5, 2021	9.29	9.28	8.90	9.21
1737	NYSE	ADT	Tue, May 4, 2021	9.31	9.50	9.17	9.23
1736	NYSE	ADT	Mon, May 3, 2021	9.33	9.47	9.10	9.42
1735	NYSE	ADT	Fri, Apr 30, 2021	9.40	9.65	9.14	9.20
1734	NYSE	ADT	Thu, Apr 29, 2021	9.62	10.10	9.38	9.46
1733	NYSE	ADT	Wed, Apr 28, 2021	9.53	9.71	9.48	9.59
1732	NYSE	ADT	Tue, Apr 27, 2021	9.63	9.84	9.49	9.52
1731	NYSE	ADT	Mon, Apr 26, 2021	9.32	9.72	9.32	9.69
1730	NYSE	ADT	Fri, Apr 23, 2021	8.89	9.32	8.79	9.26
1729	NYSE	ADT	Thu, Apr 22, 2021	8.85	9.10	8.83	8.89
1728	NYSE	ADT	Wed, Apr 21, 2021	8.75	8.95	8.68	8.91
1727	NYSE	ADT	Tue, Apr 20, 2021	9.13	9.14	8.69	8.76
1726	NYSE	ADT	Mon, Apr 19, 2021	9.56	9.70	9.17	9.20
1725	NYSE	ADT	Fri, Apr 16, 2021	9.52	9.65	9.46	9.62
1724	NYSE	ADT	Thu, Apr 15, 2021	9.40	9.51	9.35	9.45
1723	NYSE	ADT	Wed, Apr 14, 2021	9.20	9.40	9.19	9.32
1722	NYSE	ADT	Tue, Apr 13, 2021	9.44	9.50	9.07	9.25
1721	NYSE	ADT	Mon, Apr 12, 2021	9.47	9.55	9.27	9.52
1720	NYSE	ADT	Fri, Apr 9, 2021	9.20	9.50	9.19	9.50
1719	NYSE	ADT	Thu, Apr 8, 2021	8.91	9.31	8.90	9.21
1718	NYSE	ADT	Wed, Apr 7, 2021	9.04	9.07	8.85	8.94
1717	NYSE	ADT	Tue, Apr 6, 2021	8.89	9.11	8.82	9.02
1716	NYSE	ADT	Mon, Apr 5, 2021	8.56	9.24	8.52	8.89
1715	NYSE	ADT	Thu, Apr 1, 2021	8.50	8.62	8.39	8.46
1714	NYSE	ADT	Wed, Mar 31, 2021	8.30	8.59	8.29	8.44
1713	NYSE	ADT	Tue, Mar 30, 2021	8.30	8.38	8.12	8.29
1712	NYSE	ADT	Mon, Mar 29, 2021	8.24	8.49	8.20	8.32
1711	NYSE	ADT	Fri, Mar 26, 2021	8.03	8.26	8.02	8.21
1710	NYSE	ADT	Thu, Mar 25, 2021	7.71	8.03	7.59	8.01
1709	NYSE	ADT	Wed, Mar 24, 2021	7.81	7.90	7.69	7.75
1708	NYSE	ADT	Tue, Mar 23, 2021	7.91	7.95	7.69	7.78
1707	NYSE	ADT	Mon, Mar 22, 2021	8.00	8.04	7.89	7.99
1706	NYSE	ADT	Fri, Mar 19, 2021	7.97	8.00	7.83	7.95
1705	NYSE	ADT	Thu, Mar 18, 2021	8.17	8.24	7.90	7.96
1704	NYSE	ADT	Wed, Mar 17, 2021	8.24	8.25	8.00	8.22
1703	NYSE	ADT	Tue, Mar 16, 2021	8.27	8.41	8.15	8.30
1702	NYSE	ADT	Mon, Mar 15, 2021	8.31	8.39	8.19	8.25
1701	NYSE	ADT	Fri, Mar 12, 2021	8.43	8.45	8.23	8.32
1700	NYSE	ADT	Thu, Mar 11, 2021	8.64	8.68	8.19	8.57
1699	NYSE	ADT	Wed, Mar 10, 2021	7.73	8.00	7.70	7.93
1698	NYSE	ADT	Tue, Mar 9, 2021	7.73	7.84	7.60	7.61
1697	NYSE	ADT	Mon, Mar 8, 2021	7.60	7.71	7.33	7.61
1696	NYSE	ADT	Fri, Mar 5, 2021	6.99	7.32	6.88	7.24
1695	NYSE	ADT	Thu, Mar 4, 2021	7.12	7.13	6.73	6.87
1694	NYSE	ADT	Wed, Mar 3, 2021	7.23	7.38	7.03	7.07
1693	NYSE	ADT	Tue, Mar 2, 2021	7.61	7.68	7.17	7.18
1692	NYSE	ADT	Mon, Mar 1, 2021	7.71	7.85	7.48	7.74
1691	NYSE	ADT	Fri, Feb 26, 2021	8.53	8.70	7.60	7.61
1690	NYSE	ADT	Thu, Feb 25, 2021	10.15	10.24	9.41	9.48
1689	NYSE	ADT	Wed, Feb 24, 2021	9.83	10.31	9.72	10.25
1688	NYSE	ADT	Tue, Feb 23, 2021	9.73	9.97	9.44	9.91
1687	NYSE	ADT	Mon, Feb 22, 2021	9.72	9.99	9.64	9.72
1686	NYSE	ADT	Fri, Feb 19, 2021	9.39	9.80	9.34	9.68
1685	NYSE	ADT	Thu, Feb 18, 2021	9.39	9.73	9.32	9.39
1684	NYSE	ADT	Wed, Feb 17, 2021	9.24	9.48	9.17	9.41
1683	NYSE	ADT	Tue, Feb 16, 2021	9.34	9.36	9.14	9.33
1682	NYSE	ADT	Fri, Feb 12, 2021	9.25	9.37	9.21	9.33
1681	NYSE	ADT	Thu, Feb 11, 2021	9.35	9.46	9.13	9.26
1680	NYSE	ADT	Wed, Feb 10, 2021	9.56	9.73	9.31	9.34
1679	NYSE	ADT	Tue, Feb 9, 2021	9.34	9.55	9.19	9.45
1678	NYSE	ADT	Mon, Feb 8, 2021	9.40	9.44	9.28	9.38
1677	NYSE	ADT	Fri, Feb 5, 2021	9.38	9.64	9.27	9.30
1676	NYSE	ADT	Thu, Feb 4, 2021	9.29	9.46	9.13	9.37
1675	NYSE	ADT	Wed, Feb 3, 2021	8.88	9.29	8.80	9.25
1674	NYSE	ADT	Tue, Feb 2, 2021	8.90	9.07	8.64	8.89
1673	NYSE	ADT	Mon, Feb 1, 2021	9.07	9.12	8.68	8.84
1672	NYSE	ADT	Fri, Jan 29, 2021	9.54	9.64	8.96	9.03
1671	NYSE	ADT	Thu, Jan 28, 2021	10.18	10.26	9.42	9.63
1670	NYSE	ADT	Wed, Jan 27, 2021	9.79	10.65	9.45	10.21
1669	NYSE	ADT	Tue, Jan 26, 2021	8.95	10.22	8.84	9.97
1668	NYSE	ADT	Mon, Jan 25, 2021	9.00	9.11	8.76	8.90
1667	NYSE	ADT	Fri, Jan 22, 2021	9.00	9.06	8.93	9.00
1666	NYSE	ADT	Thu, Jan 21, 2021	9.22	9.25	8.96	9.13
1665	NYSE	ADT	Wed, Jan 20, 2021	8.94	9.25	8.92	9.21
1664	NYSE	ADT	Tue, Jan 19, 2021	8.81	8.90	8.73	8.87
1663	NYSE	ADT	Fri, Jan 15, 2021	8.89	8.99	8.65	8.78
1662	NYSE	ADT	Thu, Jan 14, 2021	8.85	9.13	8.74	9.01
1661	NYSE	ADT	Wed, Jan 13, 2021	9.00	9.02	8.69	8.74
1660	NYSE	ADT	Tue, Jan 12, 2021	8.65	8.99	8.58	8.95
1659	NYSE	ADT	Mon, Jan 11, 2021	8.80	8.83	8.38	8.60
1658	NYSE	ADT	Fri, Jan 8, 2021	8.50	9.39	8.45	8.83
1657	NYSE	ADT	Thu, Jan 7, 2021	8.28	8.42	8.12	8.40
1656	NYSE	ADT	Wed, Jan 6, 2021	8.13	8.45	8.06	8.24
1655	NYSE	ADT	Tue, Jan 5, 2021	7.84	8.07	7.79	8.05
1654	NYSE	ADT	Mon, Jan 4, 2021	7.93	8.02	7.68	7.84
1653	NYSE	ADT	Thu, Dec 31, 2020	7.92	7.92	7.78	7.85
1652	NYSE	ADT	Wed, Dec 30, 2020	7.84	7.94	7.79	7.93
1651	NYSE	ADT	Tue, Dec 29, 2020	8.00	8.05	7.75	7.81
1650	NYSE	ADT	Mon, Dec 28, 2020	8.13	8.20	7.90	8.00
1649	NYSE	ADT	Thu, Dec 24, 2020	8.15	8.19	8.08	8.10
1648	NYSE	ADT	Wed, Dec 23, 2020	8.13	8.26	8.10	8.17
1647	NYSE	ADT	Tue, Dec 22, 2020	8.19	8.27	8.00	8.13
1646	NYSE	ADT	Mon, Dec 21, 2020	8.28	8.31	8.08	8.19
1645	NYSE	ADT	Fri, Dec 18, 2020	8.37	8.47	8.28	8.43
1644	NYSE	ADT	Thu, Dec 17, 2020	8.45	8.49	8.22	8.38
1643	NYSE	ADT	Wed, Dec 16, 2020	8.59	8.66	8.47	8.49
1642	NYSE	ADT	Tue, Dec 15, 2020	8.43	8.62	8.18	8.62
1641	NYSE	ADT	Mon, Dec 14, 2020	8.50	8.52	8.34	8.36
1640	NYSE	ADT	Fri, Dec 11, 2020	8.62	8.69	8.24	8.46
1639	NYSE	ADT	Thu, Dec 10, 2020	8.53	9.23	8.51	8.69
1638	NYSE	ADT	Wed, Dec 9, 2020	8.52	8.79	8.36	8.63
1637	NYSE	ADT	Tue, Dec 8, 2020	8.06	8.51	7.92	8.48
1636	NYSE	ADT	Mon, Dec 7, 2020	8.56	8.61	8.07	8.12
1635	NYSE	ADT	Fri, Dec 4, 2020	7.90	8.47	7.87	8.45
1634	NYSE	ADT	Thu, Dec 3, 2020	8.00	8.10	7.69	7.76
1633	NYSE	ADT	Wed, Dec 2, 2020	7.72	8.13	7.57	7.95
1632	NYSE	ADT	Tue, Dec 1, 2020	7.83	7.96	7.73	7.76
1631	NYSE	ADT	Mon, Nov 30, 2020	8.05	8.15	7.75	7.77
1630	NYSE	ADT	Fri, Nov 27, 2020	8.07	8.21	8.05	8.08
1629	NYSE	ADT	Wed, Nov 25, 2020	8.13	8.15	7.98	8.01
1628	NYSE	ADT	Tue, Nov 24, 2020	8.09	8.25	7.99	8.16
1627	NYSE	ADT	Mon, Nov 23, 2020	7.78	8.14	7.78	8.02
1626	NYSE	ADT	Fri, Nov 20, 2020	8.08	8.10	7.69	7.76
1625	NYSE	ADT	Thu, Nov 19, 2020	7.74	8.11	7.63	8.03
1624	NYSE	ADT	Wed, Nov 18, 2020	7.65	7.86	7.56	7.68
1623	NYSE	ADT	Tue, Nov 17, 2020	7.60	7.78	7.47	7.63
1622	NYSE	ADT	Mon, Nov 16, 2020	7.59	7.63	7.44	7.57
1621	NYSE	ADT	Fri, Nov 13, 2020	7.33	7.56	7.31	7.54
1620	NYSE	ADT	Thu, Nov 12, 2020	7.52	7.54	7.20	7.31
1619	NYSE	ADT	Wed, Nov 11, 2020	7.37	7.59	7.33	7.56
1618	NYSE	ADT	Tue, Nov 10, 2020	7.33	7.42	7.15	7.32
1617	NYSE	ADT	Mon, Nov 9, 2020	7.48	7.63	7.32	7.32
1616	NYSE	ADT	Fri, Nov 6, 2020	7.19	7.46	6.90	7.21
1615	NYSE	ADT	Thu, Nov 5, 2020	7.07	7.35	6.98	7.21
1614	NYSE	ADT	Wed, Nov 4, 2020	6.76	7.13	6.73	6.91
1613	NYSE	ADT	Tue, Nov 3, 2020	6.80	6.86	6.69	6.73
1612	NYSE	ADT	Mon, Nov 2, 2020	6.68	6.79	6.59	6.71
1611	NYSE	ADT	Fri, Oct 30, 2020	6.75	6.76	6.48	6.59
1610	NYSE	ADT	Thu, Oct 29, 2020	7.01	7.02	6.73	6.79
1609	NYSE	ADT	Wed, Oct 28, 2020	7.01	7.23	7.00	7.02
1608	NYSE	ADT	Tue, Oct 27, 2020	7.70	7.72	7.15	7.16
1607	NYSE	ADT	Mon, Oct 26, 2020	7.42	7.64	7.28	7.38
1606	NYSE	ADT	Fri, Oct 23, 2020	7.44	7.50	7.37	7.47
1605	NYSE	ADT	Thu, Oct 22, 2020	7.47	7.56	7.33	7.39
1604	NYSE	ADT	Wed, Oct 21, 2020	7.61	7.64	7.42	7.47
1603	NYSE	ADT	Tue, Oct 20, 2020	7.69	7.75	7.57	7.63
1602	NYSE	ADT	Mon, Oct 19, 2020	7.92	8.00	7.60	7.62
1601	NYSE	ADT	Fri, Oct 16, 2020	8.13	8.17	7.93	7.94
1600	NYSE	ADT	Thu, Oct 15, 2020	8.07	8.14	7.93	8.12
1599	NYSE	ADT	Wed, Oct 14, 2020	8.27	8.31	8.08	8.08
1598	NYSE	ADT	Tue, Oct 13, 2020	8.30	8.37	8.20	8.27
1597	NYSE	ADT	Mon, Oct 12, 2020	8.36	8.41	8.27	8.37
1596	NYSE	ADT	Fri, Oct 9, 2020	8.47	8.50	8.33	8.34
1595	NYSE	ADT	Thu, Oct 8, 2020	8.47	8.58	8.25	8.41
1594	NYSE	ADT	Wed, Oct 7, 2020	8.42	8.61	8.30	8.42
1593	NYSE	ADT	Tue, Oct 6, 2020	8.21	8.47	8.14	8.36
1592	NYSE	ADT	Mon, Oct 5, 2020	8.23	8.45	8.08	8.20
1591	NYSE	ADT	Fri, Oct 2, 2020	8.00	8.26	7.96	8.19
1590	NYSE	ADT	Thu, Oct 1, 2020	8.22	8.22	7.91	8.16
1589	NYSE	ADT	Wed, Sep 30, 2020	8.35	8.53	7.99	8.17
1588	NYSE	ADT	Tue, Sep 29, 2020	8.39	8.49	8.25	8.36
1587	NYSE	ADT	Mon, Sep 28, 2020	8.28	8.50	8.20	8.42
1586	NYSE	ADT	Fri, Sep 25, 2020	8.19	8.41	8.16	8.17
1585	NYSE	ADT	Thu, Sep 24, 2020	8.20	8.59	8.09	8.25
1584	NYSE	ADT	Wed, Sep 23, 2020	8.63	8.74	8.16	8.18
1583	NYSE	ADT	Tue, Sep 22, 2020	8.74	8.80	8.49	8.64
1582	NYSE	ADT	Mon, Sep 21, 2020	8.60	8.90	8.51	8.72
1581	NYSE	ADT	Fri, Sep 18, 2020	9.06	9.19	8.71	8.72
1580	NYSE	ADT	Thu, Sep 17, 2020	9.21	9.46	8.97	9.17
1579	NYSE	ADT	Wed, Sep 16, 2020	9.49	9.63	9.21	9.33
1578	NYSE	ADT	Tue, Sep 15, 2020	10.88	10.94	10.72	10.80
1577	NYSE	ADT	Mon, Sep 14, 2020	11.09	11.09	10.73	10.80
1576	NYSE	ADT	Fri, Sep 11, 2020	10.99	11.35	10.93	10.95
1575	NYSE	ADT	Thu, Sep 10, 2020	10.80	11.07	10.58	10.94
1574	NYSE	ADT	Wed, Sep 9, 2020	10.43	10.88	10.39	10.72
1573	NYSE	ADT	Tue, Sep 8, 2020	10.12	10.58	10.01	10.32
1572	NYSE	ADT	Fri, Sep 4, 2020	10.45	10.56	9.95	10.29
1571	NYSE	ADT	Thu, Sep 3, 2020	10.79	10.82	10.25	10.30
1570	NYSE	ADT	Wed, Sep 2, 2020	11.10	11.12	10.66	10.86
1569	NYSE	ADT	Tue, Sep 1, 2020	10.77	11.26	10.64	11.10
1568	NYSE	ADT	Mon, Aug 31, 2020	10.97	11.03	10.59	10.65
1567	NYSE	ADT	Fri, Aug 28, 2020	10.99	11.05	10.82	10.95
1566	NYSE	ADT	Thu, Aug 27, 2020	11.02	11.11	10.91	11.01
1565	NYSE	ADT	Wed, Aug 26, 2020	11.18	11.26	11.04	11.07
1564	NYSE	ADT	Tue, Aug 25, 2020	11.44	11.49	11.12	11.26
1563	NYSE	ADT	Mon, Aug 24, 2020	11.47	11.49	11.28	11.37
1562	NYSE	ADT	Fri, Aug 21, 2020	11.50	11.53	11.34	11.46
1561	NYSE	ADT	Thu, Aug 20, 2020	11.45	11.80	11.44	11.58
1560	NYSE	ADT	Wed, Aug 19, 2020	11.35	11.69	11.19	11.50
1559	NYSE	ADT	Tue, Aug 18, 2020	11.47	11.64	11.30	11.38
1558	NYSE	ADT	Mon, Aug 17, 2020	11.77	11.88	11.45	11.52
1557	NYSE	ADT	Fri, Aug 14, 2020	11.84	12.09	11.69	11.79
1556	NYSE	ADT	Thu, Aug 13, 2020	11.85	12.23	11.76	11.88
1555	NYSE	ADT	Wed, Aug 12, 2020	11.66	12.39	11.56	11.94
1554	NYSE	ADT	Tue, Aug 11, 2020	11.83	11.90	11.55	11.62
1553	NYSE	ADT	Mon, Aug 10, 2020	12.18	12.57	11.88	11.93
1552	NYSE	ADT	Fri, Aug 7, 2020	11.94	12.51	11.81	12.20
1551	NYSE	ADT	Thu, Aug 6, 2020	11.80	12.23	11.51	12.02
1550	NYSE	ADT	Wed, Aug 5, 2020	12.67	13.13	12.36	12.78
1549	NYSE	ADT	Tue, Aug 4, 2020	13.48	13.82	12.56	12.77
1548	NYSE	ADT	Mon, Aug 3, 2020	13.89	17.21	13.17	13.48
1547	NYSE	ADT	Fri, Jul 31, 2020	8.65	9.16	8.56	8.61
1546	NYSE	ADT	Thu, Jul 30, 2020	8.30	8.68	8.22	8.65
1545	NYSE	ADT	Wed, Jul 29, 2020	7.99	8.52	7.98	8.44
1544	NYSE	ADT	Tue, Jul 28, 2020	7.93	8.01	7.89	7.91
1543	NYSE	ADT	Mon, Jul 27, 2020	7.96	8.03	7.84	8.00
1542	NYSE	ADT	Fri, Jul 24, 2020	8.02	8.13	7.88	7.96
1541	NYSE	ADT	Thu, Jul 23, 2020	8.05	8.22	7.99	7.99
1540	NYSE	ADT	Wed, Jul 22, 2020	8.02	8.15	7.92	8.08
1539	NYSE	ADT	Tue, Jul 21, 2020	8.12	8.25	7.99	8.02
1538	NYSE	ADT	Mon, Jul 20, 2020	8.18	8.25	8.03	8.05
1537	NYSE	ADT	Fri, Jul 17, 2020	8.41	8.41	8.05	8.18
1536	NYSE	ADT	Thu, Jul 16, 2020	8.31	8.49	8.19	8.28
1535	NYSE	ADT	Wed, Jul 15, 2020	7.90	8.38	7.89	8.33
1534	NYSE	ADT	Tue, Jul 14, 2020	7.60	7.89	7.55	7.80
1533	NYSE	ADT	Mon, Jul 13, 2020	7.65	7.83	7.61	7.61
1532	NYSE	ADT	Fri, Jul 10, 2020	7.42	7.72	7.41	7.60
1531	NYSE	ADT	Thu, Jul 9, 2020	7.65	7.70	7.39	7.40
1530	NYSE	ADT	Wed, Jul 8, 2020	7.62	7.76	7.57	7.66
1529	NYSE	ADT	Tue, Jul 7, 2020	7.77	7.81	7.54	7.60
1528	NYSE	ADT	Mon, Jul 6, 2020	7.86	7.91	7.68	7.78
1527	NYSE	ADT	Thu, Jul 2, 2020	7.98	8.02	7.52	7.71
1526	NYSE	ADT	Wed, Jul 1, 2020	8.00	8.16	7.79	7.91
1525	NYSE	ADT	Tue, Jun 30, 2020	7.84	8.03	7.80	7.98
1524	NYSE	ADT	Mon, Jun 29, 2020	7.66	7.82	7.51	7.82
1523	NYSE	ADT	Fri, Jun 26, 2020	7.78	7.87	7.47	7.62
1522	NYSE	ADT	Thu, Jun 25, 2020	7.73	7.88	7.58	7.76
1521	NYSE	ADT	Wed, Jun 24, 2020	8.11	8.12	7.67	7.78
1520	NYSE	ADT	Tue, Jun 23, 2020	8.10	8.22	8.06	8.19
1519	NYSE	ADT	Mon, Jun 22, 2020	7.99	8.16	7.86	8.01
1518	NYSE	ADT	Fri, Jun 19, 2020	8.47	8.51	7.98	7.99
1517	NYSE	ADT	Thu, Jun 18, 2020	8.45	8.50	8.24	8.33
1516	NYSE	ADT	Wed, Jun 17, 2020	8.50	8.64	8.40	8.50
1515	NYSE	ADT	Tue, Jun 16, 2020	8.45	8.59	8.31	8.42
1514	NYSE	ADT	Mon, Jun 15, 2020	7.78	8.30	7.70	8.24
1513	NYSE	ADT	Fri, Jun 12, 2020	8.16	8.37	7.88	8.02
1512	NYSE	ADT	Thu, Jun 11, 2020	8.08	8.16	7.91	7.91
1511	NYSE	ADT	Wed, Jun 10, 2020	8.40	8.62	8.36	8.36
1510	NYSE	ADT	Tue, Jun 9, 2020	8.40	8.68	8.25	8.49
1509	NYSE	ADT	Mon, Jun 8, 2020	8.46	8.74	8.43	8.53
1508	NYSE	ADT	Fri, Jun 5, 2020	8.15	8.62	8.12	8.37
1507	NYSE	ADT	Thu, Jun 4, 2020	7.87	8.18	7.82	8.12
1506	NYSE	ADT	Wed, Jun 3, 2020	8.13	8.20	7.91	7.94
1505	NYSE	ADT	Tue, Jun 2, 2020	8.00	8.24	7.90	8.13
1504	NYSE	ADT	Mon, Jun 1, 2020	7.60	8.01	7.30	7.95
1503	NYSE	ADT	Fri, May 29, 2020	6.92	7.12	6.85	7.08
1502	NYSE	ADT	Thu, May 28, 2020	6.94	7.03	6.76	6.97
1501	NYSE	ADT	Wed, May 27, 2020	7.10	7.21	6.73	6.86
1500	NYSE	ADT	Tue, May 26, 2020	6.52	7.07	6.52	6.92
1499	NYSE	ADT	Fri, May 22, 2020	6.48	6.52	6.41	6.52
1498	NYSE	ADT	Thu, May 21, 2020	6.19	6.45	6.19	6.42
1497	NYSE	ADT	Wed, May 20, 2020	6.42	6.44	6.15	6.20
1496	NYSE	ADT	Tue, May 19, 2020	6.28	6.48	6.24	6.41
1495	NYSE	ADT	Mon, May 18, 2020	6.12	6.32	6.04	6.30
1494	NYSE	ADT	Fri, May 15, 2020	5.82	6.02	5.74	6.02
1493	NYSE	ADT	Thu, May 14, 2020	5.59	5.87	5.45	5.85
1492	NYSE	ADT	Wed, May 13, 2020	5.82	5.92	5.52	5.65
1491	NYSE	ADT	Tue, May 12, 2020	6.05	6.08	5.79	5.80
1490	NYSE	ADT	Mon, May 11, 2020	5.66	6.08	5.55	6.05
1489	NYSE	ADT	Fri, May 8, 2020	5.52	5.85	5.36	5.65
1488	NYSE	ADT	Thu, May 7, 2020	5.57	5.78	5.57	5.63
1487	NYSE	ADT	Wed, May 6, 2020	5.65	5.77	5.53	5.53
1486	NYSE	ADT	Tue, May 5, 2020	5.60	5.70	5.50	5.58
1485	NYSE	ADT	Mon, May 4, 2020	5.45	5.54	5.31	5.50
1484	NYSE	ADT	Fri, May 1, 2020	5.55	5.58	5.38	5.49
1483	NYSE	ADT	Thu, Apr 30, 2020	5.71	5.79	5.56	5.73
1482	NYSE	ADT	Wed, Apr 29, 2020	5.81	5.99	5.71	5.81
1481	NYSE	ADT	Tue, Apr 28, 2020	5.65	5.69	5.43	5.66
1480	NYSE	ADT	Mon, Apr 27, 2020	5.38	5.64	5.34	5.53
1479	NYSE	ADT	Fri, Apr 24, 2020	5.29	5.38	5.19	5.29
1478	NYSE	ADT	Thu, Apr 23, 2020	5.11	5.38	5.02	5.24
1477	NYSE	ADT	Wed, Apr 22, 2020	5.10	5.15	5.02	5.10
1476	NYSE	ADT	Tue, Apr 21, 2020	5.10	5.19	5.00	5.05
1475	NYSE	ADT	Mon, Apr 20, 2020	5.24	5.42	5.18	5.25
1474	NYSE	ADT	Fri, Apr 17, 2020	5.43	5.68	5.35	5.37
1473	NYSE	ADT	Thu, Apr 16, 2020	5.31	5.45	5.18	5.28
1472	NYSE	ADT	Wed, Apr 15, 2020	5.66	5.77	5.20	5.32
1471	NYSE	ADT	Tue, Apr 14, 2020	5.22	5.72	5.22	5.71
1470	NYSE	ADT	Mon, Apr 13, 2020	5.38	5.39	5.06	5.15
1469	NYSE	ADT	Thu, Apr 9, 2020	4.78	5.40	4.74	5.35
1468	NYSE	ADT	Wed, Apr 8, 2020	4.28	4.87	4.21	4.70
1467	NYSE	ADT	Tue, Apr 7, 2020	4.47	4.58	4.09	4.20
1466	NYSE	ADT	Mon, Apr 6, 2020	4.29	4.39	4.20	4.38
1465	NYSE	ADT	Fri, Apr 3, 2020	4.10	4.22	4.02	4.17
1464	NYSE	ADT	Thu, Apr 2, 2020	4.16	4.16	4.00	4.11
1463	NYSE	ADT	Wed, Apr 1, 2020	4.22	4.30	4.04	4.09
1462	NYSE	ADT	Tue, Mar 31, 2020	4.35	4.55	4.25	4.32
1461	NYSE	ADT	Mon, Mar 30, 2020	4.60	4.65	4.26	4.34
1460	NYSE	ADT	Fri, Mar 27, 2020	4.66	4.77	4.29	4.71
1459	NYSE	ADT	Thu, Mar 26, 2020	4.51	4.80	4.39	4.66
1458	NYSE	ADT	Wed, Mar 25, 2020	4.42	4.69	4.19	4.42
1457	NYSE	ADT	Tue, Mar 24, 2020	3.95	4.41	3.94	4.32
1456	NYSE	ADT	Mon, Mar 23, 2020	3.88	4.00	3.41	3.72
1455	NYSE	ADT	Fri, Mar 20, 2020	4.03	4.18	3.85	3.87
1454	NYSE	ADT	Thu, Mar 19, 2020	3.81	4.45	3.69	3.97
1453	NYSE	ADT	Wed, Mar 18, 2020	3.97	4.12	3.78	3.84
1452	NYSE	ADT	Tue, Mar 17, 2020	4.14	4.47	3.88	4.27
1451	NYSE	ADT	Mon, Mar 16, 2020	4.33	4.33	3.86	4.03
1450	NYSE	ADT	Fri, Mar 13, 2020	5.12	5.20	4.67	4.70
1449	NYSE	ADT	Thu, Mar 12, 2020	4.42	4.83	3.93	4.83
1448	NYSE	ADT	Wed, Mar 11, 2020	5.10	5.14	4.72	4.75
1447	NYSE	ADT	Tue, Mar 10, 2020	5.43	5.47	4.90	5.24
1446	NYSE	ADT	Mon, Mar 9, 2020	5.41	5.49	5.18	5.27
1445	NYSE	ADT	Fri, Mar 6, 2020	5.78	6.30	5.65	5.92
1444	NYSE	ADT	Thu, Mar 5, 2020	6.61	6.72	6.19	6.27
1443	NYSE	ADT	Wed, Mar 4, 2020	6.45	6.77	6.37	6.77
1442	NYSE	ADT	Tue, Mar 3, 2020	6.61	6.86	6.28	6.32
1441	NYSE	ADT	Mon, Mar 2, 2020	6.38	6.60	6.03	6.60
1440	NYSE	ADT	Fri, Feb 28, 2020	6.25	6.39	6.07	6.39
1439	NYSE	ADT	Thu, Feb 27, 2020	6.16	6.70	6.04	6.44
1438	NYSE	ADT	Wed, Feb 26, 2020	6.96	6.96	6.21	6.29
1437	NYSE	ADT	Tue, Feb 25, 2020	7.00	7.06	6.85	6.90
1436	NYSE	ADT	Mon, Feb 24, 2020	6.75	6.99	6.62	6.94
1435	NYSE	ADT	Fri, Feb 21, 2020	7.10	7.13	6.95	6.98
1434	NYSE	ADT	Thu, Feb 20, 2020	7.22	7.34	7.09	7.15
1433	NYSE	ADT	Wed, Feb 19, 2020	7.03	7.26	6.92	7.22
1432	NYSE	ADT	Tue, Feb 18, 2020	7.00	7.04	6.92	7.02
1431	NYSE	ADT	Fri, Feb 14, 2020	6.97	7.07	6.90	7.04
1430	NYSE	ADT	Thu, Feb 13, 2020	6.97	6.98	6.81	6.95
1429	NYSE	ADT	Wed, Feb 12, 2020	6.90	7.10	6.87	7.01
1428	NYSE	ADT	Tue, Feb 11, 2020	6.65	6.84	6.56	6.83
1427	NYSE	ADT	Mon, Feb 10, 2020	6.55	6.67	6.51	6.61
1426	NYSE	ADT	Fri, Feb 7, 2020	6.56	6.61	6.46	6.59
1425	NYSE	ADT	Thu, Feb 6, 2020	6.59	6.68	6.50	6.55
1424	NYSE	ADT	Wed, Feb 5, 2020	6.45	6.57	6.43	6.57
1423	NYSE	ADT	Tue, Feb 4, 2020	6.34	6.45	6.32	6.37
1422	NYSE	ADT	Mon, Feb 3, 2020	6.20	6.37	6.15	6.25
1421	NYSE	ADT	Fri, Jan 31, 2020	6.30	6.40	6.17	6.20
1420	NYSE	ADT	Thu, Jan 30, 2020	6.44	6.55	6.25	6.36
1419	NYSE	ADT	Wed, Jan 29, 2020	6.46	6.54	6.43	6.51
1418	NYSE	ADT	Tue, Jan 28, 2020	6.50	6.56	6.40	6.46
1417	NYSE	ADT	Mon, Jan 27, 2020	6.40	6.48	6.31	6.45
1416	NYSE	ADT	Fri, Jan 24, 2020	6.62	6.65	6.37	6.50
1415	NYSE	ADT	Thu, Jan 23, 2020	6.50	6.67	6.37	6.60
1414	NYSE	ADT	Wed, Jan 22, 2020	6.45	6.64	6.45	6.52
1413	NYSE	ADT	Tue, Jan 21, 2020	6.49	6.54	6.32	6.43
1412	NYSE	ADT	Fri, Jan 17, 2020	6.51	6.59	6.26	6.50
1411	NYSE	ADT	Thu, Jan 16, 2020	6.39	6.60	6.39	6.49
1410	NYSE	ADT	Wed, Jan 15, 2020	6.40	6.49	6.33	6.40
1409	NYSE	ADT	Tue, Jan 14, 2020	6.27	6.47	6.22	6.40
1408	NYSE	ADT	Mon, Jan 13, 2020	6.26	6.38	6.02	6.30
1407	NYSE	ADT	Fri, Jan 10, 2020	6.53	6.58	6.26	6.30
1406	NYSE	ADT	Thu, Jan 9, 2020	6.78	6.88	6.52	6.55
1405	NYSE	ADT	Wed, Jan 8, 2020	7.39	7.42	6.80	6.81
1404	NYSE	ADT	Tue, Jan 7, 2020	7.66	7.80	7.43	7.44
1403	NYSE	ADT	Mon, Jan 6, 2020	7.45	7.68	7.45	7.56
1402	NYSE	ADT	Fri, Jan 3, 2020	7.54	7.71	7.43	7.45
1401	NYSE	ADT	Thu, Jan 2, 2020	8.01	8.09	7.43	7.57
1400	NYSE	ADT	Tue, Dec 31, 2019	7.71	8.01	7.65	7.93
1399	NYSE	ADT	Mon, Dec 30, 2019	7.78	7.85	7.70	7.77
1398	NYSE	ADT	Fri, Dec 27, 2019	7.75	7.90	7.75	7.78
1397	NYSE	ADT	Thu, Dec 26, 2019	7.77	7.86	7.68	7.78
1396	NYSE	ADT	Tue, Dec 24, 2019	7.79	7.87	7.74	7.77
1395	NYSE	ADT	Mon, Dec 23, 2019	7.86	7.91	7.49	7.76
1394	NYSE	ADT	Fri, Dec 20, 2019	8.05	8.15	7.76	7.83
1393	NYSE	ADT	Thu, Dec 19, 2019	8.25	8.31	8.01	8.05
1392	NYSE	ADT	Wed, Dec 18, 2019	8.23	8.36	8.20	8.25
1391	NYSE	ADT	Tue, Dec 17, 2019	8.02	8.31	7.99	8.28
1390	NYSE	ADT	Mon, Dec 16, 2019	8.54	8.60	7.88	8.04
1389	NYSE	ADT	Fri, Dec 13, 2019	8.44	8.78	8.44	8.48
1388	NYSE	ADT	Thu, Dec 12, 2019	8.50	8.51	8.13	8.43
1387	NYSE	ADT	Wed, Dec 11, 2019	9.26	9.30	9.14	8.45
1386	NYSE	ADT	Tue, Dec 10, 2019	9.21	9.26	9.07	9.26
1385	NYSE	ADT	Mon, Dec 9, 2019	8.91	9.21	8.91	9.12
1384	NYSE	ADT	Fri, Dec 6, 2019	9.24	9.29	8.92	8.95
1383	NYSE	ADT	Thu, Dec 5, 2019	9.10	9.50	9.10	9.23
1382	NYSE	ADT	Wed, Dec 4, 2019	8.80	9.08	8.80	9.06
1381	NYSE	ADT	Tue, Dec 3, 2019	8.75	8.84	8.63	8.73
1380	NYSE	ADT	Mon, Dec 2, 2019	8.96	9.17	8.87	8.88
1379	NYSE	ADT	Fri, Nov 29, 2019	9.38	9.44	9.15	9.24
1378	NYSE	ADT	Wed, Nov 27, 2019	9.51	9.71	9.44	9.48
1377	NYSE	ADT	Tue, Nov 26, 2019	9.20	9.63	9.10	9.57
1376	NYSE	ADT	Mon, Nov 25, 2019	8.73	9.17	8.72	9.15
1375	NYSE	ADT	Fri, Nov 22, 2019	8.57	8.75	8.49	8.69
1374	NYSE	ADT	Thu, Nov 21, 2019	8.40	8.56	8.35	8.54
1373	NYSE	ADT	Wed, Nov 20, 2019	8.49	8.55	8.34	8.45
1372	NYSE	ADT	Tue, Nov 19, 2019	8.31	8.51	8.24	8.47
1371	NYSE	ADT	Mon, Nov 18, 2019	8.40	8.40	8.23	8.29
1370	NYSE	ADT	Fri, Nov 15, 2019	8.28	8.40	8.15	8.39
1369	NYSE	ADT	Thu, Nov 14, 2019	8.40	8.47	8.25	8.28
1368	NYSE	ADT	Wed, Nov 13, 2019	7.77	8.44	7.64	8.35
1367	NYSE	ADT	Tue, Nov 12, 2019	7.65	7.80	7.57	7.72
1366	NYSE	ADT	Mon, Nov 11, 2019	7.90	7.92	7.71	7.73
1365	NYSE	ADT	Fri, Nov 8, 2019	7.79	7.97	7.69	7.95
1364	NYSE	ADT	Thu, Nov 7, 2019	7.94	7.99	7.68	7.79
1363	NYSE	ADT	Wed, Nov 6, 2019	8.07	8.09	7.83	7.87
1362	NYSE	ADT	Tue, Nov 5, 2019	8.08	8.11	8.01	8.04
1361	NYSE	ADT	Mon, Nov 4, 2019	7.93	8.05	7.87	8.00
1360	NYSE	ADT	Fri, Nov 1, 2019	7.80	7.98	7.76	7.92
1359	NYSE	ADT	Thu, Oct 31, 2019	7.87	7.92	7.67	7.74
1358	NYSE	ADT	Wed, Oct 30, 2019	7.96	7.98	7.75	7.96
1357	NYSE	ADT	Tue, Oct 29, 2019	7.75	7.93	7.70	7.93
1356	NYSE	ADT	Mon, Oct 28, 2019	7.66	7.98	7.66	7.77
1355	NYSE	ADT	Fri, Oct 25, 2019	7.62	7.73	7.53	7.70
1354	NYSE	ADT	Thu, Oct 24, 2019	7.70	7.75	7.43	7.59
1353	NYSE	ADT	Wed, Oct 23, 2019	7.65	7.76	7.46	7.65
1352	NYSE	ADT	Tue, Oct 22, 2019	7.15	7.64	7.10	7.63
1351	NYSE	ADT	Mon, Oct 21, 2019	7.38	7.51	7.19	7.22
1350	NYSE	ADT	Fri, Oct 18, 2019	7.05	7.38	7.05	7.38
1349	NYSE	ADT	Thu, Oct 17, 2019	7.09	7.19	6.99	7.01
1348	NYSE	ADT	Wed, Oct 16, 2019	6.76	7.10	6.74	7.10
1347	NYSE	ADT	Tue, Oct 15, 2019	6.61	6.87	6.60	6.74
1346	NYSE	ADT	Mon, Oct 14, 2019	6.56	6.65	6.48	6.59
1345	NYSE	ADT	Fri, Oct 11, 2019	6.50	6.66	6.49	6.58
1344	NYSE	ADT	Thu, Oct 10, 2019	6.26	6.41	6.23	6.41
1343	NYSE	ADT	Wed, Oct 9, 2019	6.23	6.31	6.19	6.26
1342	NYSE	ADT	Tue, Oct 8, 2019	6.29	6.49	6.19	6.19
1341	NYSE	ADT	Mon, Oct 7, 2019	6.21	6.35	6.16	6.33
1340	NYSE	ADT	Fri, Oct 4, 2019	6.27	6.38	6.22	6.25
1339	NYSE	ADT	Thu, Oct 3, 2019	6.34	6.36	5.93	6.23
1338	NYSE	ADT	Wed, Oct 2, 2019	6.34	6.63	6.32	6.39
1337	NYSE	ADT	Tue, Oct 1, 2019	6.51	6.55	6.32	6.41
1336	NYSE	ADT	Mon, Sep 30, 2019	6.19	6.30	6.11	6.27
1335	NYSE	ADT	Fri, Sep 27, 2019	6.10	6.35	6.10	6.16
1334	NYSE	ADT	Thu, Sep 26, 2019	6.53	6.53	6.06	6.09
1333	NYSE	ADT	Wed, Sep 25, 2019	6.17	6.66	6.17	6.56
1332	NYSE	ADT	Tue, Sep 24, 2019	6.22	6.32	6.14	6.21
1331	NYSE	ADT	Mon, Sep 23, 2019	6.07	6.31	6.05	6.23
1330	NYSE	ADT	Fri, Sep 20, 2019	6.16	6.26	6.06	6.10
1329	NYSE	ADT	Thu, Sep 19, 2019	6.13	6.22	6.07	6.14
1328	NYSE	ADT	Wed, Sep 18, 2019	6.01	6.14	5.93	6.14
1327	NYSE	ADT	Tue, Sep 17, 2019	6.01	6.05	5.89	6.02
1326	NYSE	ADT	Mon, Sep 16, 2019	5.91	6.27	5.88	6.05
1325	NYSE	ADT	Fri, Sep 13, 2019	6.00	6.01	5.84	5.94
1324	NYSE	ADT	Thu, Sep 12, 2019	5.89	6.00	5.70	5.97
1323	NYSE	ADT	Wed, Sep 11, 2019	6.05	6.11	5.84	5.96
1322	NYSE	ADT	Tue, Sep 10, 2019	5.66	6.05	5.59	6.05
1321	NYSE	ADT	Mon, Sep 9, 2019	5.43	5.71	5.35	5.66
1320	NYSE	ADT	Fri, Sep 6, 2019	5.33	5.38	5.28	5.34
1319	NYSE	ADT	Thu, Sep 5, 2019	5.09	5.31	5.07	5.31
1318	NYSE	ADT	Wed, Sep 4, 2019	4.79	4.95	4.77	4.94
1317	NYSE	ADT	Tue, Sep 3, 2019	4.70	4.78	4.57	4.77
1316	NYSE	ADT	Fri, Aug 30, 2019	4.74	4.89	4.72	4.76
1315	NYSE	ADT	Thu, Aug 29, 2019	4.75	4.92	4.69	4.70
1314	NYSE	ADT	Wed, Aug 28, 2019	4.57	4.74	4.55	4.72
1313	NYSE	ADT	Tue, Aug 27, 2019	4.69	4.71	4.56	4.57
1312	NYSE	ADT	Mon, Aug 26, 2019	4.65	4.67	4.61	4.65
1311	NYSE	ADT	Fri, Aug 23, 2019	4.72	4.79	4.57	4.60
1310	NYSE	ADT	Thu, Aug 22, 2019	4.65	4.84	4.65	4.77
1309	NYSE	ADT	Wed, Aug 21, 2019	4.72	4.76	4.64	4.68
1308	NYSE	ADT	Tue, Aug 20, 2019	4.75	4.80	4.65	4.68
1307	NYSE	ADT	Mon, Aug 19, 2019	4.65	4.79	4.56	4.79
1306	NYSE	ADT	Fri, Aug 16, 2019	4.40	4.55	4.35	4.53
1305	NYSE	ADT	Thu, Aug 15, 2019	4.41	4.46	4.28	4.38
1304	NYSE	ADT	Wed, Aug 14, 2019	4.44	4.46	4.25	4.35
1303	NYSE	ADT	Tue, Aug 13, 2019	4.64	4.82	4.49	4.53
1302	NYSE	ADT	Mon, Aug 12, 2019	4.96	4.96	4.61	4.65
1301	NYSE	ADT	Fri, Aug 9, 2019	5.17	5.19	4.79	4.94
1300	NYSE	ADT	Thu, Aug 8, 2019	5.21	5.33	5.16	5.24
1299	NYSE	ADT	Wed, Aug 7, 2019	5.02	5.29	4.71	5.21
1298	NYSE	ADT	Tue, Aug 6, 2019	5.64	5.71	5.40	5.55
1297	NYSE	ADT	Mon, Aug 5, 2019	5.96	6.00	5.51	5.61
1296	NYSE	ADT	Fri, Aug 2, 2019	6.03	6.07	5.93	5.98
1295	NYSE	ADT	Thu, Aug 1, 2019	6.32	6.43	6.08	6.08
1294	NYSE	ADT	Wed, Jul 31, 2019	6.41	6.48	6.34	6.35
1293	NYSE	ADT	Tue, Jul 30, 2019	6.28	6.41	6.23	6.41
1292	NYSE	ADT	Mon, Jul 29, 2019	6.32	6.39	6.31	6.36
1291	NYSE	ADT	Fri, Jul 26, 2019	6.26	6.36	6.23	6.30
1290	NYSE	ADT	Thu, Jul 25, 2019	6.12	6.29	6.10	6.25
1289	NYSE	ADT	Wed, Jul 24, 2019	5.97	6.15	5.97	6.15
1288	NYSE	ADT	Tue, Jul 23, 2019	6.03	6.12	5.84	6.01
1287	NYSE	ADT	Mon, Jul 22, 2019	6.24	6.32	6.02	6.03
1286	NYSE	ADT	Fri, Jul 19, 2019	6.16	6.34	6.16	6.23
1285	NYSE	ADT	Thu, Jul 18, 2019	6.19	6.20	6.08	6.14
1284	NYSE	ADT	Wed, Jul 17, 2019	6.44	6.45	6.19	6.21
1283	NYSE	ADT	Tue, Jul 16, 2019	6.16	6.46	6.15	6.45
1282	NYSE	ADT	Mon, Jul 15, 2019	6.35	6.40	6.12	6.14
1281	NYSE	ADT	Fri, Jul 12, 2019	6.19	6.42	6.15	6.36
1280	NYSE	ADT	Thu, Jul 11, 2019	6.23	6.23	6.13	6.18
1279	NYSE	ADT	Wed, Jul 10, 2019	6.23	6.27	6.13	6.21
1278	NYSE	ADT	Tue, Jul 9, 2019	6.28	6.30	6.16	6.21
1277	NYSE	ADT	Mon, Jul 8, 2019	6.28	6.41	6.25	6.30
1276	NYSE	ADT	Fri, Jul 5, 2019	6.19	6.27	6.13	6.22
1275	NYSE	ADT	Wed, Jul 3, 2019	6.10	6.26	6.10	6.26
1274	NYSE	ADT	Tue, Jul 2, 2019	6.13	6.25	6.09	6.09
1273	NYSE	ADT	Mon, Jul 1, 2019	6.20	6.23	6.13	6.18
1272	NYSE	ADT	Fri, Jun 28, 2019	6.00	6.12	5.98	6.12
1271	NYSE	ADT	Thu, Jun 27, 2019	5.97	6.06	5.97	6.00
1270	NYSE	ADT	Wed, Jun 26, 2019	5.89	6.03	5.89	5.99
1269	NYSE	ADT	Tue, Jun 25, 2019	6.12	6.12	5.84	5.87
1268	NYSE	ADT	Mon, Jun 24, 2019	6.17	6.20	6.10	6.11
1267	NYSE	ADT	Fri, Jun 21, 2019	6.22	6.30	6.13	6.20
1266	NYSE	ADT	Thu, Jun 20, 2019	6.31	6.39	6.20	6.26
1265	NYSE	ADT	Wed, Jun 19, 2019	6.29	6.31	6.16	6.20
1264	NYSE	ADT	Tue, Jun 18, 2019	6.38	6.53	6.24	6.26
1263	NYSE	ADT	Mon, Jun 17, 2019	6.44	6.51	6.31	6.35
1262	NYSE	ADT	Fri, Jun 14, 2019	6.46	6.53	6.38	6.46
1261	NYSE	ADT	Thu, Jun 13, 2019	6.26	6.49	6.21	6.48
1260	NYSE	ADT	Wed, Jun 12, 2019	6.17	6.33	6.06	6.25
1259	NYSE	ADT	Tue, Jun 11, 2019	6.22	6.25	6.12	6.14
1258	NYSE	ADT	Mon, Jun 10, 2019	6.17	6.33	6.13	6.13
1257	NYSE	ADT	Fri, Jun 7, 2019	6.08	6.27	6.03	6.14
1256	NYSE	ADT	Thu, Jun 6, 2019	6.09	6.14	5.97	6.07
1255	NYSE	ADT	Wed, Jun 5, 2019	6.18	6.22	5.97	6.11
1254	NYSE	ADT	Tue, Jun 4, 2019	6.09	6.20	6.03	6.16
1253	NYSE	ADT	Mon, Jun 3, 2019	5.86	6.07	5.83	6.07
1252	NYSE	ADT	Fri, May 31, 2019	6.04	6.07	5.85	5.85
1251	NYSE	ADT	Thu, May 30, 2019	6.13	6.32	6.09	6.12
1250	NYSE	ADT	Wed, May 29, 2019	6.12	6.21	6.05	6.11
1249	NYSE	ADT	Tue, May 28, 2019	6.18	6.38	6.15	6.20
1248	NYSE	ADT	Fri, May 24, 2019	6.25	6.28	6.14	6.19
1247	NYSE	ADT	Thu, May 23, 2019	6.26	6.36	6.17	6.22
1246	NYSE	ADT	Wed, May 22, 2019	6.26	6.50	6.22	6.33
1245	NYSE	ADT	Tue, May 21, 2019	6.14	6.40	6.10	6.33
1244	NYSE	ADT	Mon, May 20, 2019	6.01	6.17	5.95	6.07
1243	NYSE	ADT	Fri, May 17, 2019	6.19	6.26	6.03	6.07
1242	NYSE	ADT	Thu, May 16, 2019	6.14	6.41	6.14	6.27
1241	NYSE	ADT	Wed, May 15, 2019	6.08	6.22	5.98	6.13
1240	NYSE	ADT	Tue, May 14, 2019	5.99	6.22	5.96	6.10
1239	NYSE	ADT	Mon, May 13, 2019	6.10	6.11	5.89	5.98
1238	NYSE	ADT	Fri, May 10, 2019	6.35	6.45	6.29	6.37
1237	NYSE	ADT	Thu, May 9, 2019	6.11	6.39	5.89	6.35
1236	NYSE	ADT	Wed, May 8, 2019	6.80	6.80	6.18	6.18
1235	NYSE	ADT	Tue, May 7, 2019	6.88	7.02	6.88	6.95
1234	NYSE	ADT	Mon, May 6, 2019	6.75	7.01	6.69	6.99
1233	NYSE	ADT	Fri, May 3, 2019	6.73	6.90	6.66	6.87
1232	NYSE	ADT	Thu, May 2, 2019	6.64	6.74	6.62	6.74
1231	NYSE	ADT	Wed, May 1, 2019	6.61	6.71	6.56	6.63
1230	NYSE	ADT	Tue, Apr 30, 2019	6.65	6.67	6.54	6.59
1229	NYSE	ADT	Mon, Apr 29, 2019	6.47	6.69	6.46	6.68
1228	NYSE	ADT	Fri, Apr 26, 2019	6.31	6.48	6.27	6.44
1227	NYSE	ADT	Thu, Apr 25, 2019	6.50	6.53	6.29	6.29
1226	NYSE	ADT	Wed, Apr 24, 2019	6.65	6.66	6.49	6.54
1225	NYSE	ADT	Tue, Apr 23, 2019	6.66	6.72	6.64	6.66
1224	NYSE	ADT	Mon, Apr 22, 2019	6.66	6.69	6.59	6.66
1223	NYSE	ADT	Thu, Apr 18, 2019	6.67	6.73	6.58	6.65
1222	NYSE	ADT	Wed, Apr 17, 2019	6.75	6.78	6.62	6.67
1221	NYSE	ADT	Tue, Apr 16, 2019	6.67	6.76	6.66	6.70
1220	NYSE	ADT	Mon, Apr 15, 2019	6.60	6.65	6.55	6.60
1219	NYSE	ADT	Fri, Apr 12, 2019	6.66	6.81	6.60	6.62
1218	NYSE	ADT	Thu, Apr 11, 2019	6.72	6.74	6.62	6.66
1217	NYSE	ADT	Wed, Apr 10, 2019	6.56	6.70	6.46	6.67
1216	NYSE	ADT	Tue, Apr 9, 2019	6.56	6.65	6.36	6.49
1215	NYSE	ADT	Mon, Apr 8, 2019	6.64	6.67	6.47	6.61
1214	NYSE	ADT	Fri, Apr 5, 2019	6.75	6.80	6.63	6.68
1213	NYSE	ADT	Thu, Apr 4, 2019	6.68	6.77	6.68	6.73
1212	NYSE	ADT	Wed, Apr 3, 2019	6.64	6.83	6.60	6.67
1211	NYSE	ADT	Tue, Apr 2, 2019	6.50	6.62	6.48	6.60
1210	NYSE	ADT	Mon, Apr 1, 2019	6.43	6.54	6.41	6.52
1209	NYSE	ADT	Fri, Mar 29, 2019	6.33	6.51	6.30	6.39
1208	NYSE	ADT	Thu, Mar 28, 2019	6.26	6.32	6.21	6.25
1207	NYSE	ADT	Wed, Mar 27, 2019	6.26	6.35	6.21	6.24
1206	NYSE	ADT	Tue, Mar 26, 2019	6.22	6.36	6.20	6.25
1205	NYSE	ADT	Mon, Mar 25, 2019	6.21	6.26	6.09	6.16
1204	NYSE	ADT	Fri, Mar 22, 2019	6.50	6.52	6.12	6.21
1203	NYSE	ADT	Thu, Mar 21, 2019	6.60	6.68	6.54	6.57
1202	NYSE	ADT	Wed, Mar 20, 2019	6.68	6.78	6.49	6.63
1201	NYSE	ADT	Tue, Mar 19, 2019	6.75	6.95	6.68	6.72
1200	NYSE	ADT	Mon, Mar 18, 2019	6.44	6.77	6.44	6.75
1199	NYSE	ADT	Fri, Mar 15, 2019	6.18	6.56	6.16	6.47
1198	NYSE	ADT	Thu, Mar 14, 2019	6.42	6.42	6.09	6.18
1197	NYSE	ADT	Wed, Mar 13, 2019	6.58	6.58	6.25	6.38
1196	NYSE	ADT	Tue, Mar 12, 2019	6.82	6.83	6.55	6.57
1195	NYSE	ADT	Mon, Mar 11, 2019	7.42	7.69	7.42	7.59
1194	NYSE	ADT	Fri, Mar 8, 2019	7.46	7.55	7.31	7.38
1193	NYSE	ADT	Thu, Mar 7, 2019	7.70	7.71	7.49	7.58
1192	NYSE	ADT	Wed, Mar 6, 2019	8.00	8.03	7.68	7.72
1191	NYSE	ADT	Tue, Mar 5, 2019	8.10	8.15	7.98	7.98
1190	NYSE	ADT	Mon, Mar 4, 2019	7.97	8.18	7.96	7.99
1189	NYSE	ADT	Fri, Mar 1, 2019	8.07	8.22	7.95	7.96
1188	NYSE	ADT	Thu, Feb 28, 2019	8.10	8.14	8.00	8.00
1187	NYSE	ADT	Wed, Feb 27, 2019	8.05	8.15	7.97	8.10
1186	NYSE	ADT	Tue, Feb 26, 2019	8.17	8.28	8.02	8.05
1185	NYSE	ADT	Mon, Feb 25, 2019	8.30	8.31	8.09	8.19
1184	NYSE	ADT	Fri, Feb 22, 2019	8.07	8.22	8.07	8.15
1183	NYSE	ADT	Thu, Feb 21, 2019	8.12	8.19	8.01	8.05
1182	NYSE	ADT	Wed, Feb 20, 2019	8.02	8.22	7.99	8.15
1181	NYSE	ADT	Tue, Feb 19, 2019	8.06	8.09	7.96	8.04
1180	NYSE	ADT	Fri, Feb 15, 2019	8.00	8.13	7.83	8.05
1179	NYSE	ADT	Thu, Feb 14, 2019	7.96	8.04	7.74	7.95
1178	NYSE	ADT	Wed, Feb 13, 2019	8.02	8.09	7.93	7.94
1177	NYSE	ADT	Tue, Feb 12, 2019	7.89	8.05	7.85	8.01
1176	NYSE	ADT	Mon, Feb 11, 2019	7.67	7.88	7.64	7.83
1175	NYSE	ADT	Fri, Feb 8, 2019	7.56	7.67	7.49	7.65
1174	NYSE	ADT	Thu, Feb 7, 2019	7.60	7.72	7.52	7.59
1173	NYSE	ADT	Wed, Feb 6, 2019	7.56	7.68	7.52	7.64
1172	NYSE	ADT	Tue, Feb 5, 2019	7.63	7.79	7.49	7.57
1171	NYSE	ADT	Mon, Feb 4, 2019	7.32	7.61	7.28	7.58
1170	NYSE	ADT	Fri, Feb 1, 2019	7.33	7.38	7.16	7.31
1169	NYSE	ADT	Thu, Jan 31, 2019	7.15	7.32	7.12	7.22
1168	NYSE	ADT	Wed, Jan 30, 2019	7.20	7.22	7.04	7.13
1167	NYSE	ADT	Tue, Jan 29, 2019	7.08	7.19	7.02	7.12
1166	NYSE	ADT	Mon, Jan 28, 2019	7.17	7.17	6.97	7.03
1165	NYSE	ADT	Fri, Jan 25, 2019	7.13	7.41	7.13	7.19
1164	NYSE	ADT	Thu, Jan 24, 2019	7.00	7.20	6.90	7.06
1163	NYSE	ADT	Wed, Jan 23, 2019	7.20	7.36	6.95	7.00
1162	NYSE	ADT	Tue, Jan 22, 2019	7.30	7.33	7.10	7.14
1161	NYSE	ADT	Fri, Jan 18, 2019	7.30	7.36	7.13	7.33
1160	NYSE	ADT	Thu, Jan 17, 2019	7.09	7.33	7.08	7.26
1159	NYSE	ADT	Wed, Jan 16, 2019	6.94	7.23	6.94	7.14
1158	NYSE	ADT	Tue, Jan 15, 2019	6.97	7.16	6.86	6.90
1157	NYSE	ADT	Mon, Jan 14, 2019	7.08	7.15	6.87	6.97
1156	NYSE	ADT	Fri, Jan 11, 2019	6.88	7.10	6.84	7.10
1155	NYSE	ADT	Thu, Jan 10, 2019	6.93	7.13	6.91	6.92
1154	NYSE	ADT	Wed, Jan 9, 2019	6.95	7.03	6.79	6.99
1153	NYSE	ADT	Tue, Jan 8, 2019	6.90	6.97	6.68	6.95
1152	NYSE	ADT	Mon, Jan 7, 2019	6.68	6.91	6.61	6.79
1151	NYSE	ADT	Fri, Jan 4, 2019	6.39	6.76	6.33	6.67
1150	NYSE	ADT	Thu, Jan 3, 2019	6.40	6.45	6.25	6.32
1149	NYSE	ADT	Wed, Jan 2, 2019	5.94	6.45	5.88	6.41
1148	NYSE	ADT	Mon, Dec 31, 2018	6.15	6.22	6.01	6.01
1147	NYSE	ADT	Fri, Dec 28, 2018	6.19	6.25	5.96	6.11
1146	NYSE	ADT	Thu, Dec 27, 2018	6.21	6.27	6.03	6.16
1145	NYSE	ADT	Wed, Dec 26, 2018	6.06	6.30	5.92	6.29
1144	NYSE	ADT	Mon, Dec 24, 2018	6.12	6.28	5.99	6.01
1143	NYSE	ADT	Fri, Dec 21, 2018	6.41	6.41	5.91	6.21
1142	NYSE	ADT	Thu, Dec 20, 2018	6.48	6.54	6.26	6.39
1141	NYSE	ADT	Wed, Dec 19, 2018	6.60	6.87	6.48	6.52
1140	NYSE	ADT	Tue, Dec 18, 2018	6.74	6.82	6.43	6.57
1139	NYSE	ADT	Mon, Dec 17, 2018	6.82	6.89	6.60	6.71
1138	NYSE	ADT	Fri, Dec 14, 2018	7.10	7.19	6.80	6.82
1137	NYSE	ADT	Thu, Dec 13, 2018	7.46	7.55	7.16	7.19
1136	NYSE	ADT	Wed, Dec 12, 2018	7.39	7.77	7.37	7.37
1135	NYSE	ADT	Tue, Dec 11, 2018	7.32	7.63	7.22	7.26
1134	NYSE	ADT	Mon, Dec 10, 2018	7.40	7.49	7.24	7.26
1133	NYSE	ADT	Fri, Dec 7, 2018	7.67	7.82	7.38	7.45
1132	NYSE	ADT	Thu, Dec 6, 2018	7.33	7.69	7.28	7.67
1131	NYSE	ADT	Tue, Dec 4, 2018	7.73	7.80	7.36	7.42
1130	NYSE	ADT	Mon, Dec 3, 2018	7.95	7.95	7.59	7.74
1129	NYSE	ADT	Fri, Nov 30, 2018	7.85	7.99	7.73	7.81
1128	NYSE	ADT	Thu, Nov 29, 2018	7.87	8.05	7.84	7.85
1127	NYSE	ADT	Wed, Nov 28, 2018	7.50	7.89	7.44	7.86
1126	NYSE	ADT	Tue, Nov 27, 2018	7.55	7.66	7.43	7.48
1125	NYSE	ADT	Mon, Nov 26, 2018	7.72	7.91	7.60	7.60
1124	NYSE	ADT	Fri, Nov 23, 2018	7.55	7.77	7.52	7.66
1123	NYSE	ADT	Wed, Nov 21, 2018	7.46	7.73	7.46	7.61
1122	NYSE	ADT	Tue, Nov 20, 2018	7.58	7.68	7.32	7.42
1121	NYSE	ADT	Mon, Nov 19, 2018	8.07	8.08	7.64	7.68
1120	NYSE	ADT	Fri, Nov 16, 2018	7.89	8.14	7.81	8.06
1119	NYSE	ADT	Thu, Nov 15, 2018	7.62	7.95	7.52	7.91
1118	NYSE	ADT	Wed, Nov 14, 2018	7.96	8.00	7.67	7.74
1117	NYSE	ADT	Tue, Nov 13, 2018	7.45	8.11	7.45	7.85
1116	NYSE	ADT	Mon, Nov 12, 2018	7.82	8.04	7.45	7.45
1115	NYSE	ADT	Fri, Nov 9, 2018	8.09	8.39	7.82	7.85
1114	NYSE	ADT	Thu, Nov 8, 2018	7.30	8.34	7.06	8.10
1113	NYSE	ADT	Wed, Nov 7, 2018	7.40	7.53	7.33	7.42
1112	NYSE	ADT	Tue, Nov 6, 2018	7.61	7.63	7.26	7.32
1111	NYSE	ADT	Mon, Nov 5, 2018	7.79	7.84	7.55	7.70
1110	NYSE	ADT	Fri, Nov 2, 2018	7.80	7.94	7.63	7.77
1109	NYSE	ADT	Thu, Nov 1, 2018	7.75	7.76	7.57	7.72
1108	NYSE	ADT	Wed, Oct 31, 2018	7.39	7.82	7.36	7.74
1107	NYSE	ADT	Tue, Oct 30, 2018	7.26	7.36	7.23	7.30
1106	NYSE	ADT	Mon, Oct 29, 2018	7.50	7.55	7.23	7.30
1105	NYSE	ADT	Fri, Oct 26, 2018	7.41	7.52	7.17	7.42
1104	NYSE	ADT	Thu, Oct 25, 2018	7.39	7.53	7.29	7.49
1103	NYSE	ADT	Wed, Oct 24, 2018	7.46	7.51	7.19	7.37
1102	NYSE	ADT	Tue, Oct 23, 2018	7.30	7.55	7.20	7.50
1101	NYSE	ADT	Mon, Oct 22, 2018	7.79	7.81	7.30	7.38
1100	NYSE	ADT	Fri, Oct 19, 2018	7.77	7.96	7.73	7.77
1099	NYSE	ADT	Thu, Oct 18, 2018	7.68	7.80	7.65	7.75
1098	NYSE	ADT	Wed, Oct 17, 2018	7.97	7.98	7.66	7.77
1097	NYSE	ADT	Tue, Oct 16, 2018	7.79	8.02	7.72	8.01
1096	NYSE	ADT	Mon, Oct 15, 2018	7.47	7.75	7.40	7.72
1095	NYSE	ADT	Fri, Oct 12, 2018	7.90	7.99	7.41	7.52
1094	NYSE	ADT	Thu, Oct 11, 2018	8.06	8.18	7.73	7.77
1093	NYSE	ADT	Wed, Oct 10, 2018	8.60	8.64	8.13	8.14
1092	NYSE	ADT	Tue, Oct 9, 2018	8.66	8.77	8.57	8.63
1091	NYSE	ADT	Mon, Oct 8, 2018	8.64	8.72	8.55	8.64
1090	NYSE	ADT	Fri, Oct 5, 2018	8.78	8.87	8.62	8.69
1089	NYSE	ADT	Thu, Oct 4, 2018	8.84	8.87	8.69	8.79
1088	NYSE	ADT	Wed, Oct 3, 2018	8.84	8.85	8.59	8.81
1087	NYSE	ADT	Tue, Oct 2, 2018	9.13	9.19	8.63	8.74
1086	NYSE	ADT	Mon, Oct 1, 2018	9.46	9.54	9.04	9.20
1085	NYSE	ADT	Fri, Sep 28, 2018	9.40	9.57	9.30	9.39
1084	NYSE	ADT	Thu, Sep 27, 2018	9.36	9.58	9.29	9.39
1083	NYSE	ADT	Wed, Sep 26, 2018	9.21	9.45	9.20	9.38
1082	NYSE	ADT	Tue, Sep 25, 2018	9.30	9.38	9.18	9.23
1081	NYSE	ADT	Mon, Sep 24, 2018	9.35	9.47	9.21	9.26
1080	NYSE	ADT	Fri, Sep 21, 2018	9.79	9.84	9.32	9.37
1079	NYSE	ADT	Thu, Sep 20, 2018	8.44	9.07	8.32	8.92
1078	NYSE	ADT	Wed, Sep 19, 2018	8.58	8.64	8.35	8.37
1077	NYSE	ADT	Tue, Sep 18, 2018	8.39	8.90	8.39	8.59
1076	NYSE	ADT	Mon, Sep 17, 2018	8.52	8.60	8.37	8.40
1075	NYSE	ADT	Fri, Sep 14, 2018	8.55	8.65	8.54	8.53
1074	NYSE	ADT	Thu, Sep 13, 2018	8.62	8.71	8.56	8.59
1073	NYSE	ADT	Wed, Sep 12, 2018	8.55	8.64	8.44	8.61
1072	NYSE	ADT	Tue, Sep 11, 2018	8.58	8.69	8.48	8.52
1071	NYSE	ADT	Mon, Sep 10, 2018	8.85	8.89	8.59	8.64
1070	NYSE	ADT	Fri, Sep 7, 2018	8.93	9.01	8.76	8.80
1069	NYSE	ADT	Thu, Sep 6, 2018	8.78	9.11	8.66	8.96
1068	NYSE	ADT	Wed, Sep 5, 2018	8.83	8.92	8.30	8.77
1067	NYSE	ADT	Tue, Sep 4, 2018	8.96	9.25	8.83	9.19
1066	NYSE	ADT	Fri, Aug 31, 2018	8.96	9.04	8.86	8.95
1065	NYSE	ADT	Thu, Aug 30, 2018	9.25	9.32	8.84	8.93
1064	NYSE	ADT	Wed, Aug 29, 2018	9.27	9.34	8.97	9.25
1063	NYSE	ADT	Tue, Aug 28, 2018	9.05	9.60	9.00	9.21
1062	NYSE	ADT	Mon, Aug 27, 2018	9.05	9.06	8.95	9.04
1061	NYSE	ADT	Fri, Aug 24, 2018	9.02	9.13	8.95	9.01
1060	NYSE	ADT	Thu, Aug 23, 2018	9.08	9.13	8.90	8.99
1059	NYSE	ADT	Wed, Aug 22, 2018	9.14	9.15	8.81	9.08
1058	NYSE	ADT	Tue, Aug 21, 2018	8.76	9.22	8.71	9.14
1057	NYSE	ADT	Mon, Aug 20, 2018	8.75	8.82	8.63	8.69
1056	NYSE	ADT	Fri, Aug 17, 2018	8.73	8.77	8.60	8.71
1055	NYSE	ADT	Thu, Aug 16, 2018	8.79	8.85	8.55	8.72
1054	NYSE	ADT	Wed, Aug 15, 2018	8.87	8.90	8.71	8.73
1053	NYSE	ADT	Tue, Aug 14, 2018	9.20	9.21	8.86	8.90
1052	NYSE	ADT	Mon, Aug 13, 2018	8.89	9.23	8.89	9.15
1051	NYSE	ADT	Fri, Aug 10, 2018	8.71	9.15	8.55	8.90
1050	NYSE	ADT	Thu, Aug 9, 2018	8.93	9.33	8.41	8.47
1049	NYSE	ADT	Wed, Aug 8, 2018	9.21	9.52	9.14	9.48
1048	NYSE	ADT	Tue, Aug 7, 2018	9.08	9.25	9.03	9.15
1047	NYSE	ADT	Mon, Aug 6, 2018	8.92	9.04	8.85	8.98
1046	NYSE	ADT	Fri, Aug 3, 2018	8.64	8.95	8.64	8.91
1045	NYSE	ADT	Thu, Aug 2, 2018	8.88	8.91	8.56	8.62
1044	NYSE	ADT	Wed, Aug 1, 2018	9.03	9.15	8.86	8.95
1043	NYSE	ADT	Tue, Jul 31, 2018	8.80	9.18	8.78	9.01
1042	NYSE	ADT	Mon, Jul 30, 2018	9.00	9.04	8.77	8.78
1041	NYSE	ADT	Fri, Jul 27, 2018	9.18	9.19	8.87	9.01
1040	NYSE	ADT	Thu, Jul 26, 2018	9.20	9.32	9.00	9.10
1039	NYSE	ADT	Wed, Jul 25, 2018	9.26	9.34	8.98	9.23
1038	NYSE	ADT	Tue, Jul 24, 2018	9.41	9.53	9.22	9.25
1037	NYSE	ADT	Mon, Jul 23, 2018	9.40	9.47	9.24	9.36
1036	NYSE	ADT	Fri, Jul 20, 2018	9.38	9.50	9.31	9.35
1035	NYSE	ADT	Thu, Jul 19, 2018	9.45	9.47	9.22	9.36
1034	NYSE	ADT	Wed, Jul 18, 2018	9.41	9.60	9.37	9.45
1033	NYSE	ADT	Tue, Jul 17, 2018	9.18	9.43	9.15	9.39
1032	NYSE	ADT	Mon, Jul 16, 2018	9.02	9.19	9.00	9.18
1031	NYSE	ADT	Fri, Jul 13, 2018	8.91	9.21	8.83	8.96
1030	NYSE	ADT	Thu, Jul 12, 2018	8.67	9.04	8.51	8.92
1029	NYSE	ADT	Wed, Jul 11, 2018	8.56	8.77	8.44	8.58
1028	NYSE	ADT	Tue, Jul 10, 2018	8.59	8.67	8.34	8.62
1027	NYSE	ADT	Mon, Jul 9, 2018	8.23	8.62	8.22	8.54
1026	NYSE	ADT	Fri, Jul 6, 2018	8.04	8.25	8.01	8.18
1025	NYSE	ADT	Thu, Jul 5, 2018	8.14	8.14	7.80	8.08
1024	NYSE	ADT	Tue, Jul 3, 2018	8.18	8.29	8.04	8.05
1023	NYSE	ADT	Mon, Jul 2, 2018	8.55	8.65	8.03	8.15
1022	NYSE	ADT	Fri, Jun 29, 2018	8.51	8.92	8.42	8.65
1021	NYSE	ADT	Thu, Jun 28, 2018	8.88	8.90	8.39	8.42
1020	NYSE	ADT	Wed, Jun 27, 2018	8.80	9.03	8.77	8.87
1019	NYSE	ADT	Tue, Jun 26, 2018	8.70	8.84	8.70	8.77
1018	NYSE	ADT	Mon, Jun 25, 2018	8.73	8.80	8.53	8.69
1017	NYSE	ADT	Fri, Jun 22, 2018	8.72	8.80	8.52	8.73
1016	NYSE	ADT	Thu, Jun 21, 2018	8.74	8.94	8.53	8.64
1015	NYSE	ADT	Wed, Jun 20, 2018	8.27	8.82	8.24	8.70
1014	NYSE	ADT	Tue, Jun 19, 2018	8.20	8.34	8.18	8.26
1013	NYSE	ADT	Mon, Jun 18, 2018	8.00	8.31	7.90	8.29
1012	NYSE	ADT	Fri, Jun 15, 2018	8.07	8.10	7.93	7.98
1011	NYSE	ADT	Thu, Jun 14, 2018	8.08	8.18	7.93	8.09
1010	NYSE	ADT	Wed, Jun 13, 2018	8.27	8.34	7.98	8.05
1009	NYSE	ADT	Tue, Jun 12, 2018	7.97	8.32	7.89	8.29
1008	NYSE	ADT	Mon, Jun 11, 2018	8.22	8.29	7.86	7.97
1007	NYSE	ADT	Fri, Jun 8, 2018	8.00	8.26	7.92	8.22
1006	NYSE	ADT	Thu, Jun 7, 2018	8.01	8.07	7.84	8.00
1005	NYSE	ADT	Wed, Jun 6, 2018	7.99	8.17	7.87	7.96
1004	NYSE	ADT	Tue, Jun 5, 2018	7.84	7.99	7.75	7.96
1003	NYSE	ADT	Mon, Jun 4, 2018	7.63	7.82	7.62	7.80
1002	NYSE	ADT	Fri, Jun 1, 2018	7.56	7.69	7.45	7.64
1001	NYSE	ADT	Thu, May 31, 2018	7.70	7.72	7.44	7.52
1000	NYSE	ADT	Wed, May 30, 2018	7.52	7.69	7.47	7.67
999	NYSE	ADT	Tue, May 29, 2018	7.42	7.59	7.35	7.46
998	NYSE	ADT	Fri, May 25, 2018	7.71	7.72	7.46	7.47
997	NYSE	ADT	Thu, May 24, 2018	7.68	7.75	7.58	7.70
996	NYSE	ADT	Wed, May 23, 2018	7.57	7.72	7.51	7.67
995	NYSE	ADT	Tue, May 22, 2018	7.80	7.95	7.62	7.64
994	NYSE	ADT	Mon, May 21, 2018	7.35	7.80	7.32	7.75
993	NYSE	ADT	Fri, May 18, 2018	7.20	7.51	7.20	7.27
992	NYSE	ADT	Thu, May 17, 2018	7.02	7.41	7.02	7.17
991	NYSE	ADT	Wed, May 16, 2018	7.15	7.21	6.99	7.00
990	NYSE	ADT	Tue, May 15, 2018	7.25	7.27	6.93	7.13
989	NYSE	ADT	Mon, May 14, 2018	7.45	7.57	7.27	7.30
988	NYSE	ADT	Fri, May 11, 2018	7.94	7.97	7.32	7.40
987	NYSE	ADT	Thu, May 10, 2018	7.84	8.09	7.84	7.92
986	NYSE	ADT	Wed, May 9, 2018	8.99	9.12	7.64	7.82
985	NYSE	ADT	Tue, May 8, 2018	8.43	8.75	8.34	8.57
984	NYSE	ADT	Mon, May 7, 2018	8.15	8.47	8.15	8.44
983	NYSE	ADT	Fri, May 4, 2018	8.25	8.45	8.01	8.08
982	NYSE	ADT	Thu, May 3, 2018	8.71	8.75	8.25	8.28
981	NYSE	ADT	Wed, May 2, 2018	8.70	8.76	8.64	8.70
980	NYSE	ADT	Tue, May 1, 2018	8.92	8.99	8.66	8.68
979	NYSE	ADT	Mon, Apr 30, 2018	9.19	9.22	8.82	8.91
978	NYSE	ADT	Fri, Apr 27, 2018	9.07	9.22	9.04	9.11
977	NYSE	ADT	Thu, Apr 26, 2018	9.12	9.17	8.74	9.08
976	NYSE	ADT	Wed, Apr 25, 2018	8.92	9.20	8.84	9.12
975	NYSE	ADT	Tue, Apr 24, 2018	9.02	9.21	8.98	8.99
974	NYSE	ADT	Mon, Apr 23, 2018	9.25	9.33	8.83	8.95
973	NYSE	ADT	Fri, Apr 20, 2018	9.37	9.44	9.18	9.30
972	NYSE	ADT	Thu, Apr 19, 2018	9.50	9.66	9.22	9.38
971	NYSE	ADT	Wed, Apr 18, 2018	9.24	9.63	9.20	9.56
970	NYSE	ADT	Tue, Apr 17, 2018	9.08	9.27	8.97	9.25
969	NYSE	ADT	Mon, Apr 16, 2018	9.05	9.07	8.89	8.99
968	NYSE	ADT	Fri, Apr 13, 2018	9.10	9.33	8.85	8.99
967	NYSE	ADT	Thu, Apr 12, 2018	9.07	9.25	8.95	9.10
966	NYSE	ADT	Wed, Apr 11, 2018	8.96	9.15	8.88	9.02
965	NYSE	ADT	Tue, Apr 10, 2018	9.13	9.28	8.86	9.05
964	NYSE	ADT	Mon, Apr 9, 2018	8.76	9.36	8.76	9.12
963	NYSE	ADT	Fri, Apr 6, 2018	8.68	8.90	8.50	8.75
962	NYSE	ADT	Thu, Apr 5, 2018	8.17	8.89	8.07	8.81
961	NYSE	ADT	Wed, Apr 4, 2018	7.46	7.92	7.45	7.85
960	NYSE	ADT	Tue, Apr 3, 2018	7.94	7.94	7.36	7.55
959	NYSE	ADT	Mon, Apr 2, 2018	7.97	8.05	7.67	7.83
958	NYSE	ADT	Thu, Mar 29, 2018	7.59	7.95	7.59	7.93
957	NYSE	ADT	Wed, Mar 28, 2018	7.63	7.94	7.53	7.60
956	NYSE	ADT	Tue, Mar 27, 2018	7.95	7.99	7.51	7.56
955	NYSE	ADT	Mon, Mar 26, 2018	8.22	8.25	7.89	7.95
954	NYSE	ADT	Fri, Mar 23, 2018	8.74	8.76	8.03	8.10
953	NYSE	ADT	Thu, Mar 22, 2018	8.90	8.94	8.62	8.64
952	NYSE	ADT	Wed, Mar 21, 2018	9.00	9.19	8.91	8.97
951	NYSE	ADT	Tue, Mar 20, 2018	9.24	9.24	8.89	8.96
950	NYSE	ADT	Mon, Mar 19, 2018	8.72	9.20	8.56	9.14
949	NYSE	ADT	Fri, Mar 16, 2018	9.03	9.44	8.70	8.73
948	NYSE	ADT	Thu, Mar 15, 2018	10.75	10.75	8.90	8.93
947	NYSE	ADT	Wed, Mar 14, 2018	10.67	10.68	10.21	10.21
946	NYSE	ADT	Tue, Mar 13, 2018	10.65	10.80	10.53	10.54
945	NYSE	ADT	Mon, Mar 12, 2018	10.61	10.77	10.53	10.71
944	NYSE	ADT	Fri, Mar 9, 2018	10.65	10.66	10.45	10.53
943	NYSE	ADT	Thu, Mar 8, 2018	10.54	10.77	10.46	10.52
942	NYSE	ADT	Wed, Mar 7, 2018	10.30	10.55	10.23	10.40
941	NYSE	ADT	Tue, Mar 6, 2018	10.81	10.81	10.27	10.35
940	NYSE	ADT	Mon, Mar 5, 2018	10.98	11.25	10.72	10.72
939	NYSE	ADT	Fri, Mar 2, 2018	10.69	11.16	10.58	11.07
938	NYSE	ADT	Thu, Mar 1, 2018	10.69	10.83	10.57	10.68
937	NYSE	ADT	Wed, Feb 28, 2018	11.38	11.38	10.55	10.56
936	NYSE	ADT	Tue, Feb 27, 2018	12.14	12.38	11.47	11.60
935	NYSE	ADT	Mon, Feb 26, 2018	12.03	12.20	11.87	12.15
934	NYSE	ADT	Fri, Feb 23, 2018	11.90	12.09	11.71	11.98
933	NYSE	ADT	Thu, Feb 22, 2018	11.66	12.00	11.59	11.91
932	NYSE	ADT	Wed, Feb 21, 2018	11.67	11.73	11.55	11.65
931	NYSE	ADT	Tue, Feb 20, 2018	11.53	11.69	11.42	11.59
930	NYSE	ADT	Fri, Feb 16, 2018	11.76	11.90	11.56	11.58
929	NYSE	ADT	Thu, Feb 15, 2018	11.94	11.98	11.18	11.69
928	NYSE	ADT	Wed, Feb 14, 2018	12.18	12.19	11.77	11.94
927	NYSE	ADT	Tue, Feb 13, 2018	13.00	13.02	12.09	12.15
926	NYSE	ADT	Mon, Feb 12, 2018	12.64	12.77	12.47	12.68
925	NYSE	ADT	Fri, Feb 9, 2018	12.39	12.68	12.15	12.64
924	NYSE	ADT	Thu, Feb 8, 2018	12.57	12.57	12.27	12.37
923	NYSE	ADT	Wed, Feb 7, 2018	12.22	12.54	12.20	12.51
922	NYSE	ADT	Tue, Feb 6, 2018	12.20	12.50	12.14	12.30
921	NYSE	ADT	Mon, Feb 5, 2018	12.80	12.85	12.46	12.64
920	NYSE	ADT	Fri, Feb 2, 2018	12.64	12.95	12.60	12.86
919	NYSE	ADT	Thu, Feb 1, 2018	12.48	12.81	12.45	12.75
918	NYSE	ADT	Wed, Jan 31, 2018	12.46	12.57	12.40	12.48
917	NYSE	ADT	Tue, Jan 30, 2018	12.00	12.40	11.91	12.40
916	NYSE	ADT	Mon, Jan 29, 2018	11.89	12.23	11.85	12.08
915	NYSE	ADT	Fri, Jan 26, 2018	11.81	11.92	11.75	11.90
914	NYSE	ADT	Thu, Jan 25, 2018	11.91	11.94	11.60	11.90
913	NYSE	ADT	Wed, Jan 24, 2018	11.91	12.14	11.30	11.91
912	NYSE	ADT	Tue, Jan 23, 2018	11.47	12.12	11.45	11.91
911	NYSE	ADT	Mon, Jan 22, 2018	12.12	12.18	11.12	11.45
910	NYSE	ADT	Fri, Jan 19, 2018	12.65	12.97	12.00	12.39
909	NYSE	ADT	Fri, May 13, 2016	41.98	41.98	41.98	41.98
908	NYSE	ADT	Thu, May 12, 2016	41.98	41.98	41.98	41.98
907	NYSE	ADT	Wed, May 11, 2016	41.98	41.98	41.98	41.98
906	NYSE	ADT	Tue, May 10, 2016	41.98	41.98	41.98	41.98
905	NYSE	ADT	Mon, May 9, 2016	41.98	41.98	41.98	41.98
904	NYSE	ADT	Fri, May 6, 2016	41.98	41.98	41.98	41.98
903	NYSE	ADT	Thu, May 5, 2016	41.98	41.98	41.98	41.98
902	NYSE	ADT	Wed, May 4, 2016	41.98	41.98	41.98	41.98
901	NYSE	ADT	Tue, May 3, 2016	41.98	41.98	41.98	41.98
900	NYSE	ADT	Mon, May 2, 2016	41.98	41.98	41.98	41.98
899	NYSE	ADT	Fri, Apr 29, 2016	41.96	41.98	41.95	41.98
898	NYSE	ADT	Thu, Apr 28, 2016	41.95	41.97	41.95	41.95
897	NYSE	ADT	Wed, Apr 27, 2016	41.96	41.97	41.95	41.95
896	NYSE	ADT	Tue, Apr 26, 2016	41.94	41.96	41.93	41.96
895	NYSE	ADT	Mon, Apr 25, 2016	41.90	41.94	41.90	41.93
894	NYSE	ADT	Fri, Apr 22, 2016	41.80	41.87	41.78	41.79
893	NYSE	ADT	Thu, Apr 21, 2016	41.80	41.82	41.77	41.79
892	NYSE	ADT	Wed, Apr 20, 2016	41.80	41.83	41.76	41.78
891	NYSE	ADT	Tue, Apr 19, 2016	41.77	41.82	41.75	41.78
890	NYSE	ADT	Mon, Apr 18, 2016	41.69	41.78	41.67	41.76
889	NYSE	ADT	Fri, Apr 15, 2016	41.67	41.75	41.67	41.71
888	NYSE	ADT	Thu, Apr 14, 2016	41.70	41.80	41.64	41.67
887	NYSE	ADT	Wed, Apr 13, 2016	41.50	41.69	41.49	41.67
886	NYSE	ADT	Tue, Apr 12, 2016	41.45	41.53	41.41	41.42
885	NYSE	ADT	Mon, Apr 11, 2016	41.46	41.55	41.42	41.45
884	NYSE	ADT	Fri, Apr 8, 2016	41.53	41.58	41.39	41.44
883	NYSE	ADT	Thu, Apr 7, 2016	41.37	41.66	41.36	41.39
882	NYSE	ADT	Wed, Apr 6, 2016	41.28	41.41	41.21	41.40
881	NYSE	ADT	Tue, Apr 5, 2016	41.29	41.29	41.29	41.27
880	NYSE	ADT	Mon, Apr 4, 2016	41.30	41.37	41.23	41.29
879	NYSE	ADT	Fri, Apr 1, 2016	41.25	41.37	41.25	41.32
878	NYSE	ADT	Thu, Mar 31, 2016	41.27	41.35	41.21	41.26
877	NYSE	ADT	Wed, Mar 30, 2016	41.32	41.38	40.98	41.30
876	NYSE	ADT	Tue, Mar 29, 2016	41.30	41.38	41.21	41.25
875	NYSE	ADT	Mon, Mar 28, 2016	41.15	41.42	41.13	41.35
874	NYSE	ADT	Thu, Mar 24, 2016	40.95	40.95	40.95	41.10
873	NYSE	ADT	Wed, Mar 23, 2016	40.95	41.20	40.93	40.95
872	NYSE	ADT	Tue, Mar 22, 2016	41.10	41.15	40.91	40.91
871	NYSE	ADT	Mon, Mar 21, 2016	41.16	41.22	41.06	41.06
870	NYSE	ADT	Fri, Mar 18, 2016	41.28	41.29	41.05	41.08
869	NYSE	ADT	Thu, Mar 17, 2016	41.15	41.36	41.15	41.23
868	NYSE	ADT	Wed, Mar 16, 2016	41.11	41.33	41.11	41.15
867	NYSE	ADT	Tue, Mar 15, 2016	41.38	41.38	41.38	41.10
866	NYSE	ADT	Mon, Mar 14, 2016	41.17	41.42	41.10	41.38
865	NYSE	ADT	Fri, Mar 11, 2016	41.10	41.43	41.04	41.40
864	NYSE	ADT	Thu, Mar 10, 2016	40.66	40.66	40.66	41.07
863	NYSE	ADT	Wed, Mar 9, 2016	40.69	40.69	40.69	40.66
862	NYSE	ADT	Tue, Mar 8, 2016	40.87	40.95	40.60	40.69
861	NYSE	ADT	Mon, Mar 7, 2016	40.79	41.15	40.78	40.96
860	NYSE	ADT	Fri, Mar 4, 2016	40.63	40.63	40.63	40.85
859	NYSE	ADT	Thu, Mar 3, 2016	40.51	40.51	40.51	40.63
858	NYSE	ADT	Wed, Mar 2, 2016	40.62	40.80	40.51	40.51
857	NYSE	ADT	Tue, Mar 1, 2016	40.30	40.30	40.30	40.73
856	NYSE	ADT	Mon, Feb 29, 2016	40.40	40.52	40.35	40.37
855	NYSE	ADT	Fri, Feb 26, 2016	40.30	40.60	40.30	40.40
854	NYSE	ADT	Thu, Feb 25, 2016	40.13	40.47	40.05	40.29
853	NYSE	ADT	Wed, Feb 24, 2016	39.90	40.12	39.90	40.09
852	NYSE	ADT	Tue, Feb 23, 2016	40.02	40.16	39.93	39.95
851	NYSE	ADT	Mon, Feb 22, 2016	40.12	40.24	39.99	40.02
850	NYSE	ADT	Fri, Feb 19, 2016	39.83	40.00	39.75	40.00
849	NYSE	ADT	Thu, Feb 18, 2016	39.75	39.90	39.68	39.78
848	NYSE	ADT	Wed, Feb 17, 2016	39.75	40.07	39.59	39.59
847	NYSE	ADT	Tue, Feb 16, 2016	40.62	41.30	39.45	39.64
846	NYSE	ADT	Fri, Feb 12, 2016	26.71	27.10	26.40	26.87
845	NYSE	ADT	Thu, Feb 11, 2016	26.87	27.15	26.00	26.37
844	NYSE	ADT	Wed, Feb 10, 2016	27.52	28.17	27.29	27.34
843	NYSE	ADT	Tue, Feb 9, 2016	26.69	28.02	26.65	27.40
842	NYSE	ADT	Mon, Feb 8, 2016	27.50	27.88	26.26	27.00
841	NYSE	ADT	Fri, Feb 5, 2016	27.00	28.43	26.88	27.97
840	NYSE	ADT	Thu, Feb 4, 2016	26.67	27.42	26.32	26.97
839	NYSE	ADT	Wed, Feb 3, 2016	25.72	27.61	25.66	26.89
838	NYSE	ADT	Tue, Feb 2, 2016	27.58	27.65	24.22	24.94
837	NYSE	ADT	Mon, Feb 1, 2016	29.34	29.93	28.96	29.57
836	NYSE	ADT	Fri, Jan 29, 2016	28.79	29.60	28.79	29.58
835	NYSE	ADT	Thu, Jan 28, 2016	29.20	29.55	28.48	28.59
834	NYSE	ADT	Wed, Jan 27, 2016	29.11	29.45	28.64	28.82
833	NYSE	ADT	Tue, Jan 26, 2016	28.85	29.33	28.73	29.16
832	NYSE	ADT	Mon, Jan 25, 2016	29.11	29.31	28.78	28.83
831	NYSE	ADT	Fri, Jan 22, 2016	29.15	29.46	28.87	29.33
830	NYSE	ADT	Thu, Jan 21, 2016	28.70	29.53	28.43	28.59
829	NYSE	ADT	Wed, Jan 20, 2016	28.34	28.94	27.13	28.72
828	NYSE	ADT	Tue, Jan 19, 2016	29.13	29.62	28.41	28.88
827	NYSE	ADT	Fri, Jan 15, 2016	29.70	29.94	28.53	28.86
826	NYSE	ADT	Thu, Jan 14, 2016	29.76	30.51	29.29	30.38
825	NYSE	ADT	Wed, Jan 13, 2016	29.66	30.12	29.40	29.65
824	NYSE	ADT	Tue, Jan 12, 2016	30.26	30.28	28.94	29.42
823	NYSE	ADT	Mon, Jan 11, 2016	30.35	30.54	29.68	29.91
822	NYSE	ADT	Fri, Jan 8, 2016	30.98	31.24	30.17	30.22
821	NYSE	ADT	Thu, Jan 7, 2016	30.95	31.65	30.71	30.90
820	NYSE	ADT	Wed, Jan 6, 2016	31.79	32.00	31.09	31.34
819	NYSE	ADT	Tue, Jan 5, 2016	32.52	32.83	31.96	32.36
818	NYSE	ADT	Mon, Jan 4, 2016	32.44	33.00	32.11	32.41
817	NYSE	ADT	Thu, Dec 31, 2015	33.65	33.65	32.97	32.98
816	NYSE	ADT	Wed, Dec 30, 2015	34.60	34.80	33.69	33.69
815	NYSE	ADT	Tue, Dec 29, 2015	34.30	34.82	34.16	34.68
814	NYSE	ADT	Mon, Dec 28, 2015	33.50	34.19	33.30	34.10
813	NYSE	ADT	Thu, Dec 24, 2015	34.16	34.26	33.45	33.57
812	NYSE	ADT	Wed, Dec 23, 2015	33.67	34.27	33.67	34.22
811	NYSE	ADT	Tue, Dec 22, 2015	33.35	33.58	33.14	33.38
810	NYSE	ADT	Mon, Dec 21, 2015	32.66	33.27	32.59	33.27
809	NYSE	ADT	Fri, Dec 18, 2015	32.98	33.03	32.26	32.63
808	NYSE	ADT	Thu, Dec 17, 2015	33.93	34.02	33.12	33.15
807	NYSE	ADT	Wed, Dec 16, 2015	33.86	34.37	33.32	33.99
806	NYSE	ADT	Tue, Dec 15, 2015	33.50	33.96	33.39	33.59
805	NYSE	ADT	Mon, Dec 14, 2015	32.93	33.23	32.56	33.20
804	NYSE	ADT	Fri, Dec 11, 2015	33.08	33.17	32.77	32.96
803	NYSE	ADT	Thu, Dec 10, 2015	33.79	34.02	33.46	33.48
802	NYSE	ADT	Wed, Dec 9, 2015	33.82	34.25	33.41	33.75
801	NYSE	ADT	Tue, Dec 8, 2015	34.10	34.29	33.63	33.91
800	NYSE	ADT	Mon, Dec 7, 2015	34.99	35.19	34.20	34.44
799	NYSE	ADT	Fri, Dec 4, 2015	35.33	35.65	34.94	35.13
798	NYSE	ADT	Thu, Dec 3, 2015	35.93	36.00	35.18	35.35
797	NYSE	ADT	Wed, Dec 2, 2015	35.96	36.16	35.73	35.83
796	NYSE	ADT	Tue, Dec 1, 2015	35.58	36.24	35.48	35.96
795	NYSE	ADT	Mon, Nov 30, 2015	34.58	35.69	34.50	35.47
794	NYSE	ADT	Fri, Nov 27, 2015	34.63	34.83	34.32	34.54
793	NYSE	ADT	Wed, Nov 25, 2015	34.40	34.71	34.13	34.60
792	NYSE	ADT	Tue, Nov 24, 2015	33.99	34.54	33.80	34.35
791	NYSE	ADT	Mon, Nov 23, 2015	34.16	34.74	34.02	34.14
790	NYSE	ADT	Fri, Nov 20, 2015	34.22	34.50	34.05	34.28
789	NYSE	ADT	Thu, Nov 19, 2015	34.80	34.85	34.02	34.06
788	NYSE	ADT	Wed, Nov 18, 2015	34.26	34.71	34.09	34.67
787	NYSE	ADT	Tue, Nov 17, 2015	34.09	34.75	33.90	34.13
786	NYSE	ADT	Mon, Nov 16, 2015	33.78	34.39	33.67	33.97
785	NYSE	ADT	Fri, Nov 13, 2015	33.69	34.14	33.43	33.81
784	NYSE	ADT	Thu, Nov 12, 2015	33.93	34.04	33.07	33.75
783	NYSE	ADT	Wed, Nov 11, 2015	34.34	35.55	32.82	33.99
782	NYSE	ADT	Tue, Nov 10, 2015	33.20	33.45	31.90	32.55
781	NYSE	ADT	Mon, Nov 9, 2015	34.09	34.26	33.11	33.29
780	NYSE	ADT	Fri, Nov 6, 2015	33.57	34.25	33.53	34.19
779	NYSE	ADT	Thu, Nov 5, 2015	33.76	34.10	33.70	33.95
778	NYSE	ADT	Wed, Nov 4, 2015	33.54	33.92	33.53	33.81
777	NYSE	ADT	Tue, Nov 3, 2015	33.30	33.77	33.06	33.48
776	NYSE	ADT	Mon, Nov 2, 2015	33.06	33.65	32.77	33.34
775	NYSE	ADT	Fri, Oct 30, 2015	32.96	33.53	32.84	33.04
774	NYSE	ADT	Thu, Oct 29, 2015	32.98	33.19	32.73	33.01
773	NYSE	ADT	Wed, Oct 28, 2015	32.87	33.29	32.58	33.09
772	NYSE	ADT	Tue, Oct 27, 2015	33.30	33.43	32.15	32.87
771	NYSE	ADT	Mon, Oct 26, 2015	33.50	33.70	33.06	33.58
770	NYSE	ADT	Fri, Oct 23, 2015	33.83	33.93	33.51	33.69
769	NYSE	ADT	Thu, Oct 22, 2015	33.44	34.00	33.20	33.58
768	NYSE	ADT	Wed, Oct 21, 2015	33.48	33.70	33.27	33.30
767	NYSE	ADT	Tue, Oct 20, 2015	32.56	33.44	32.41	33.38
766	NYSE	ADT	Mon, Oct 19, 2015	32.78	32.78	32.25	32.55
765	NYSE	ADT	Fri, Oct 16, 2015	33.86	33.90	32.71	33.00
764	NYSE	ADT	Thu, Oct 15, 2015	33.62	33.81	33.32	33.80
763	NYSE	ADT	Wed, Oct 14, 2015	33.21	33.53	32.79	33.47
762	NYSE	ADT	Tue, Oct 13, 2015	33.54	34.00	33.11	33.19
761	NYSE	ADT	Mon, Oct 12, 2015	34.09	34.09	33.48	33.68
760	NYSE	ADT	Fri, Oct 9, 2015	34.05	34.32	33.79	34.11
759	NYSE	ADT	Thu, Oct 8, 2015	33.00	34.16	32.80	34.08
758	NYSE	ADT	Wed, Oct 7, 2015	32.60	33.13	32.37	33.05
757	NYSE	ADT	Tue, Oct 6, 2015	32.25	32.65	32.10	32.40
756	NYSE	ADT	Mon, Oct 5, 2015	31.73	32.53	31.63	32.26
755	NYSE	ADT	Fri, Oct 2, 2015	29.68	31.13	29.34	31.13
754	NYSE	ADT	Thu, Oct 1, 2015	29.92	30.17	29.59	30.01
753	NYSE	ADT	Wed, Sep 30, 2015	30.22	30.39	29.55	29.90
752	NYSE	ADT	Tue, Sep 29, 2015	30.10	30.32	29.84	30.07
751	NYSE	ADT	Mon, Sep 28, 2015	30.47	30.74	30.10	30.15
750	NYSE	ADT	Fri, Sep 25, 2015	30.92	30.96	30.47	30.70
749	NYSE	ADT	Thu, Sep 24, 2015	29.96	30.79	29.76	30.72
748	NYSE	ADT	Wed, Sep 23, 2015	30.65	30.80	29.95	30.25
747	NYSE	ADT	Tue, Sep 22, 2015	31.19	31.31	30.38	30.54
746	NYSE	ADT	Mon, Sep 21, 2015	31.47	32.11	31.44	31.61
745	NYSE	ADT	Fri, Sep 18, 2015	31.74	31.91	31.24	31.31
744	NYSE	ADT	Thu, Sep 17, 2015	32.48	32.75	32.08	32.17
743	NYSE	ADT	Wed, Sep 16, 2015	31.95	32.53	31.91	32.44
742	NYSE	ADT	Tue, Sep 15, 2015	31.61	31.97	31.55	31.92
741	NYSE	ADT	Mon, Sep 14, 2015	31.69	31.85	31.44	31.57
740	NYSE	ADT	Fri, Sep 11, 2015	31.83	31.97	31.34	31.69
739	NYSE	ADT	Thu, Sep 10, 2015	31.46	32.19	31.45	31.98
738	NYSE	ADT	Wed, Sep 9, 2015	32.24	32.49	31.68	31.73
737	NYSE	ADT	Tue, Sep 8, 2015	32.05	32.45	31.89	32.05
736	NYSE	ADT	Fri, Sep 4, 2015	31.89	32.09	31.35	31.43
735	NYSE	ADT	Thu, Sep 3, 2015	32.19	32.85	32.04	32.25
734	NYSE	ADT	Wed, Sep 2, 2015	32.26	32.29	31.58	32.13
733	NYSE	ADT	Tue, Sep 1, 2015	32.10	32.17	31.48	31.87
732	NYSE	ADT	Mon, Aug 31, 2015	32.47	32.95	32.32	32.78
731	NYSE	ADT	Fri, Aug 28, 2015	33.15	33.41	32.39	32.76
730	NYSE	ADT	Thu, Aug 27, 2015	32.45	33.41	32.38	33.21
729	NYSE	ADT	Wed, Aug 26, 2015	32.02	32.26	31.13	32.17
728	NYSE	ADT	Tue, Aug 25, 2015	31.28	32.42	31.11	31.26
727	NYSE	ADT	Mon, Aug 24, 2015	29.93	31.42	29.61	30.44
726	NYSE	ADT	Fri, Aug 21, 2015	31.62	32.10	31.42	31.58
725	NYSE	ADT	Thu, Aug 20, 2015	32.44	32.74	31.87	31.89
724	NYSE	ADT	Wed, Aug 19, 2015	33.10	33.33	32.42	32.73
723	NYSE	ADT	Tue, Aug 18, 2015	33.44	33.62	33.20	33.28
722	NYSE	ADT	Mon, Aug 17, 2015	33.12	33.49	32.80	33.48
721	NYSE	ADT	Fri, Aug 14, 2015	32.90	33.36	32.90	33.25
720	NYSE	ADT	Thu, Aug 13, 2015	33.71	33.88	32.78	32.95
719	NYSE	ADT	Wed, Aug 12, 2015	33.18	33.88	33.12	33.77
718	NYSE	ADT	Tue, Aug 11, 2015	33.75	33.76	33.23	33.45
717	NYSE	ADT	Mon, Aug 10, 2015	33.39	34.14	33.23	34.12
716	NYSE	ADT	Fri, Aug 7, 2015	33.41	33.61	33.06	33.18
715	NYSE	ADT	Thu, Aug 6, 2015	33.44	33.68	33.23	33.51
714	NYSE	ADT	Wed, Aug 5, 2015	34.01	34.16	33.28	33.46
713	NYSE	ADT	Tue, Aug 4, 2015	33.78	34.23	33.62	33.81
712	NYSE	ADT	Mon, Aug 3, 2015	34.48	34.64	33.60	33.70
711	NYSE	ADT	Fri, Jul 31, 2015	34.20	34.99	34.04	34.53
710	NYSE	ADT	Thu, Jul 30, 2015	34.23	34.37	33.83	34.01
709	NYSE	ADT	Wed, Jul 29, 2015	31.58	34.58	30.70	34.48
708	NYSE	ADT	Tue, Jul 28, 2015	32.18	33.05	31.92	32.91
707	NYSE	ADT	Mon, Jul 27, 2015	31.59	32.64	31.48	31.97
706	NYSE	ADT	Fri, Jul 24, 2015	32.35	32.38	31.52	31.59
705	NYSE	ADT	Thu, Jul 23, 2015	32.29	32.79	32.25	32.37
704	NYSE	ADT	Wed, Jul 22, 2015	32.36	32.59	32.17	32.29
703	NYSE	ADT	Tue, Jul 21, 2015	33.02	33.18	32.36	32.39
702	NYSE	ADT	Mon, Jul 20, 2015	32.90	33.37	32.79	33.02
701	NYSE	ADT	Fri, Jul 17, 2015	32.58	32.70	32.42	32.53
700	NYSE	ADT	Thu, Jul 16, 2015	32.83	32.98	32.59	32.61
699	NYSE	ADT	Wed, Jul 15, 2015	32.79	32.87	32.43	32.66
698	NYSE	ADT	Tue, Jul 14, 2015	32.93	33.06	32.79	32.96
697	NYSE	ADT	Mon, Jul 13, 2015	33.06	33.09	32.80	32.90
696	NYSE	ADT	Fri, Jul 10, 2015	32.82	32.99	32.41	32.64
695	NYSE	ADT	Thu, Jul 9, 2015	33.57	33.95	32.43	32.43
694	NYSE	ADT	Wed, Jul 8, 2015	33.86	33.87	33.30	33.39
693	NYSE	ADT	Tue, Jul 7, 2015	33.32	34.30	32.97	34.12
692	NYSE	ADT	Mon, Jul 6, 2015	33.03	33.62	32.95	33.25
691	NYSE	ADT	Thu, Jul 2, 2015	33.64	33.65	32.99	33.20
690	NYSE	ADT	Wed, Jul 1, 2015	33.75	33.84	33.28	33.59
689	NYSE	ADT	Tue, Jun 30, 2015	34.09	34.37	33.46	33.57
688	NYSE	ADT	Mon, Jun 29, 2015	33.77	34.10	33.45	33.79
687	NYSE	ADT	Fri, Jun 26, 2015	34.09	34.18	33.78	33.97
686	NYSE	ADT	Thu, Jun 25, 2015	34.41	34.45	33.67	34.01
685	NYSE	ADT	Wed, Jun 24, 2015	35.15	35.24	34.02	34.41
684	NYSE	ADT	Tue, Jun 23, 2015	36.88	36.91	34.88	35.11
683	NYSE	ADT	Mon, Jun 22, 2015	37.33	37.39	36.90	36.92
682	NYSE	ADT	Fri, Jun 19, 2015	37.17	37.40	37.08	37.09
681	NYSE	ADT	Thu, Jun 18, 2015	36.75	37.45	36.75	37.29
680	NYSE	ADT	Wed, Jun 17, 2015	36.49	36.84	36.36	36.67
679	NYSE	ADT	Tue, Jun 16, 2015	36.44	36.57	36.22	36.43
678	NYSE	ADT	Mon, Jun 15, 2015	36.34	36.61	36.26	36.47
677	NYSE	ADT	Fri, Jun 12, 2015	36.79	36.87	36.52	36.68
676	NYSE	ADT	Thu, Jun 11, 2015	36.89	37.05	36.72	36.90
675	NYSE	ADT	Wed, Jun 10, 2015	36.50	36.95	36.26	36.83
674	NYSE	ADT	Tue, Jun 9, 2015	36.63	36.75	36.37	36.49
673	NYSE	ADT	Mon, Jun 8, 2015	36.50	36.68	36.49	36.49
672	NYSE	ADT	Fri, Jun 5, 2015	36.41	36.69	36.32	36.53
671	NYSE	ADT	Thu, Jun 4, 2015	36.40	36.69	36.31	36.52
670	NYSE	ADT	Wed, Jun 3, 2015	36.84	36.94	36.55	36.72
669	NYSE	ADT	Tue, Jun 2, 2015	36.50	36.98	36.44	36.73
668	NYSE	ADT	Mon, Jun 1, 2015	36.64	36.88	36.49	36.68
667	NYSE	ADT	Fri, May 29, 2015	36.91	37.07	36.47	36.48
666	NYSE	ADT	Thu, May 28, 2015	36.97	37.07	36.74	36.98
665	NYSE	ADT	Wed, May 27, 2015	36.95	37.18	36.56	37.01
664	NYSE	ADT	Tue, May 26, 2015	37.50	37.70	36.71	36.76
663	NYSE	ADT	Fri, May 22, 2015	37.71	38.00	37.59	37.81
662	NYSE	ADT	Thu, May 21, 2015	37.49	38.01	37.32	37.68
661	NYSE	ADT	Wed, May 20, 2015	37.43	37.72	37.08	37.52
660	NYSE	ADT	Tue, May 19, 2015	37.49	37.61	37.14	37.53
659	NYSE	ADT	Mon, May 18, 2015	37.43	37.56	37.28	37.44
658	NYSE	ADT	Fri, May 15, 2015	37.85	38.15	37.39	37.44
657	NYSE	ADT	Thu, May 14, 2015	38.32	38.46	37.66	37.77
656	NYSE	ADT	Wed, May 13, 2015	38.37	38.42	37.99	38.07
655	NYSE	ADT	Tue, May 12, 2015	37.29	38.41	37.14	38.25
654	NYSE	ADT	Mon, May 11, 2015	37.43	37.87	37.33	37.61
653	NYSE	ADT	Fri, May 8, 2015	37.54	38.02	37.45	37.53
652	NYSE	ADT	Thu, May 7, 2015	36.71	37.26	36.51	37.12
651	NYSE	ADT	Wed, May 6, 2015	37.26	37.31	36.47	36.68
650	NYSE	ADT	Tue, May 5, 2015	37.59	37.72	36.89	37.07
649	NYSE	ADT	Mon, May 4, 2015	37.95	38.25	37.60	37.61
648	NYSE	ADT	Fri, May 1, 2015	37.65	37.81	37.44	37.79
647	NYSE	ADT	Thu, Apr 30, 2015	37.88	38.17	37.34	37.60
646	NYSE	ADT	Wed, Apr 29, 2015	39.15	39.33	37.80	37.93
645	NYSE	ADT	Tue, Apr 28, 2015	40.10	40.51	39.83	39.93
644	NYSE	ADT	Mon, Apr 27, 2015	40.96	40.96	40.13	40.22
643	NYSE	ADT	Fri, Apr 24, 2015	40.77	40.98	40.34	40.94
642	NYSE	ADT	Thu, Apr 23, 2015	40.58	41.08	40.39	40.66
641	NYSE	ADT	Wed, Apr 22, 2015	40.42	40.82	39.71	40.59
640	NYSE	ADT	Tue, Apr 21, 2015	40.76	40.83	39.88	40.34
639	NYSE	ADT	Mon, Apr 20, 2015	41.00	41.24	40.65	40.68
638	NYSE	ADT	Fri, Apr 17, 2015	40.74	41.00	40.25	40.63
637	NYSE	ADT	Thu, Apr 16, 2015	42.29	42.29	41.06	41.10
636	NYSE	ADT	Wed, Apr 15, 2015	42.25	42.88	41.94	42.61
635	NYSE	ADT	Tue, Apr 14, 2015	41.61	42.34	41.52	42.17
634	NYSE	ADT	Mon, Apr 13, 2015	41.74	42.32	41.55	41.57
633	NYSE	ADT	Fri, Apr 10, 2015	41.50	42.05	41.40	41.91
632	NYSE	ADT	Thu, Apr 9, 2015	41.69	41.94	41.52	41.81
631	NYSE	ADT	Wed, Apr 8, 2015	41.29	41.71	41.06	41.64
630	NYSE	ADT	Tue, Apr 7, 2015	42.16	42.33	41.47	41.52
629	NYSE	ADT	Mon, Apr 6, 2015	41.55	42.59	41.37	42.34
628	NYSE	ADT	Thu, Apr 2, 2015	41.59	41.98	41.47	41.77
627	NYSE	ADT	Wed, Apr 1, 2015	41.48	41.73	41.09	41.66
626	NYSE	ADT	Tue, Mar 31, 2015	41.46	41.72	41.14	41.52
625	NYSE	ADT	Mon, Mar 30, 2015	41.23	41.88	41.14	41.64
624	NYSE	ADT	Fri, Mar 27, 2015	41.00	41.23	40.84	41.06
623	NYSE	ADT	Thu, Mar 26, 2015	40.59	41.39	40.29	41.01
622	NYSE	ADT	Wed, Mar 25, 2015	41.43	41.45	40.71	40.71
621	NYSE	ADT	Tue, Mar 24, 2015	41.66	41.90	41.26	41.44
620	NYSE	ADT	Mon, Mar 23, 2015	40.43	42.08	40.25	41.63
619	NYSE	ADT	Fri, Mar 20, 2015	39.65	40.56	39.55	40.35
618	NYSE	ADT	Thu, Mar 19, 2015	40.11	40.23	38.59	39.37
617	NYSE	ADT	Wed, Mar 18, 2015	39.28	40.88	39.18	40.29
616	NYSE	ADT	Tue, Mar 17, 2015	38.89	39.49	38.51	39.40
615	NYSE	ADT	Mon, Mar 16, 2015	38.50	38.99	38.28	38.97
614	NYSE	ADT	Fri, Mar 13, 2015	38.30	38.45	37.16	38.39
613	NYSE	ADT	Thu, Mar 12, 2015	38.20	38.50	37.93	38.34
612	NYSE	ADT	Wed, Mar 11, 2015	37.78	38.21	37.61	38.14
611	NYSE	ADT	Tue, Mar 10, 2015	38.64	38.77	37.86	37.88
610	NYSE	ADT	Mon, Mar 9, 2015	38.12	39.15	37.99	38.97
609	NYSE	ADT	Fri, Mar 6, 2015	38.67	39.03	37.93	38.06
608	NYSE	ADT	Thu, Mar 5, 2015	38.53	39.09	38.34	39.03
607	NYSE	ADT	Wed, Mar 4, 2015	38.60	38.75	38.22	38.34
606	NYSE	ADT	Tue, Mar 3, 2015	38.92	38.97	38.36	38.83
605	NYSE	ADT	Mon, Mar 2, 2015	39.20	39.42	38.75	39.08
604	NYSE	ADT	Fri, Feb 27, 2015	39.53	39.73	39.11	39.22
603	NYSE	ADT	Thu, Feb 26, 2015	39.75	39.98	39.36	39.51
602	NYSE	ADT	Wed, Feb 25, 2015	39.40	39.83	39.32	39.81
601	NYSE	ADT	Tue, Feb 24, 2015	39.72	39.97	39.36	39.42
600	NYSE	ADT	Mon, Feb 23, 2015	39.29	39.86	39.12	39.84
599	NYSE	ADT	Fri, Feb 20, 2015	39.00	39.52	38.25	39.38
598	NYSE	ADT	Thu, Feb 19, 2015	38.98	39.32	38.40	39.13
597	NYSE	ADT	Wed, Feb 18, 2015	38.94	39.49	38.80	39.07
596	NYSE	ADT	Tue, Feb 17, 2015	38.74	39.22	38.51	39.00
595	NYSE	ADT	Fri, Feb 13, 2015	38.13	38.50	37.81	38.21
594	NYSE	ADT	Thu, Feb 12, 2015	37.31	38.42	37.31	38.10
593	NYSE	ADT	Wed, Feb 11, 2015	37.15	37.28	36.89	37.17
592	NYSE	ADT	Tue, Feb 10, 2015	37.43	37.55	37.08	37.30
591	NYSE	ADT	Mon, Feb 9, 2015	36.87	37.37	36.73	37.12
590	NYSE	ADT	Fri, Feb 6, 2015	37.49	37.64	37.07	37.32
589	NYSE	ADT	Thu, Feb 5, 2015	36.18	37.50	36.00	37.47
588	NYSE	ADT	Wed, Feb 4, 2015	35.81	36.63	35.64	36.12
587	NYSE	ADT	Tue, Feb 3, 2015	35.86	36.30	35.41	36.01
586	NYSE	ADT	Mon, Feb 2, 2015	34.57	35.63	34.22	35.48
585	NYSE	ADT	Fri, Jan 30, 2015	34.50	35.11	34.34	34.40
584	NYSE	ADT	Thu, Jan 29, 2015	34.41	34.90	32.89	34.79
583	NYSE	ADT	Wed, Jan 28, 2015	35.19	36.08	34.35	34.38
582	NYSE	ADT	Tue, Jan 27, 2015	33.66	34.07	33.37	33.79
581	NYSE	ADT	Mon, Jan 26, 2015	34.65	34.77	33.70	33.82
580	NYSE	ADT	Fri, Jan 23, 2015	34.72	35.15	34.54	34.97
579	NYSE	ADT	Thu, Jan 22, 2015	34.28	34.76	33.57	34.67
578	NYSE	ADT	Wed, Jan 21, 2015	33.50	34.18	33.38	34.08
577	NYSE	ADT	Tue, Jan 20, 2015	33.78	33.82	33.20	33.51
576	NYSE	ADT	Fri, Jan 16, 2015	33.61	33.89	33.32	33.66
575	NYSE	ADT	Thu, Jan 15, 2015	34.10	34.44	33.49	33.53
574	NYSE	ADT	Wed, Jan 14, 2015	34.03	34.20	33.35	33.99
573	NYSE	ADT	Tue, Jan 13, 2015	34.73	35.07	33.85	34.39
572	NYSE	ADT	Mon, Jan 12, 2015	35.41	35.50	34.05	34.56
571	NYSE	ADT	Fri, Jan 9, 2015	35.94	36.37	35.68	36.18
570	NYSE	ADT	Thu, Jan 8, 2015	35.19	35.99	35.02	35.84
569	NYSE	ADT	Wed, Jan 7, 2015	35.00	35.37	34.73	34.99
568	NYSE	ADT	Tue, Jan 6, 2015	35.17	35.23	34.57	34.75
567	NYSE	ADT	Mon, Jan 5, 2015	35.85	35.86	34.88	35.16
566	NYSE	ADT	Fri, Jan 2, 2015	36.42	36.62	35.81	36.13
565	NYSE	ADT	Wed, Dec 31, 2014	36.51	36.90	35.98	36.23
564	NYSE	ADT	Tue, Dec 30, 2014	36.00	36.60	35.95	36.33
563	NYSE	ADT	Mon, Dec 29, 2014	35.72	36.18	35.66	36.14
562	NYSE	ADT	Fri, Dec 26, 2014	35.51	36.03	35.45	35.88
561	NYSE	ADT	Wed, Dec 24, 2014	35.38	35.69	35.07	35.38
560	NYSE	ADT	Tue, Dec 23, 2014	35.66	36.41	35.11	35.27
559	NYSE	ADT	Mon, Dec 22, 2014	34.55	35.12	34.40	35.03
558	NYSE	ADT	Fri, Dec 19, 2014	33.57	35.35	33.57	34.55
557	NYSE	ADT	Thu, Dec 18, 2014	32.45	33.69	32.37	33.69
556	NYSE	ADT	Wed, Dec 17, 2014	31.45	32.18	31.21	32.06
555	NYSE	ADT	Tue, Dec 16, 2014	30.71	32.37	30.52	31.44
554	NYSE	ADT	Mon, Dec 15, 2014	30.60	31.07	30.45	30.71
553	NYSE	ADT	Fri, Dec 12, 2014	31.05	31.29	30.49	30.51
552	NYSE	ADT	Thu, Dec 11, 2014	32.00	32.49	31.44	31.45
551	NYSE	ADT	Wed, Dec 10, 2014	32.54	32.60	31.76	31.94
550	NYSE	ADT	Tue, Dec 9, 2014	31.76	32.74	31.72	32.70
549	NYSE	ADT	Mon, Dec 8, 2014	34.40	34.43	31.90	32.54
548	NYSE	ADT	Fri, Dec 5, 2014	34.46	34.95	34.34	34.82
547	NYSE	ADT	Thu, Dec 4, 2014	34.90	35.06	34.24	34.37
546	NYSE	ADT	Wed, Dec 3, 2014	34.70	35.33	34.30	34.75
545	NYSE	ADT	Tue, Dec 2, 2014	34.15	34.69	34.11	34.49
544	NYSE	ADT	Mon, Dec 1, 2014	34.78	34.87	33.42	34.00
543	NYSE	ADT	Fri, Nov 28, 2014	35.82	35.82	34.86	34.94
542	NYSE	ADT	Wed, Nov 26, 2014	36.32	36.32	35.71	35.83
541	NYSE	ADT	Tue, Nov 25, 2014	36.30	36.37	35.99	36.29
540	NYSE	ADT	Mon, Nov 24, 2014	36.37	36.43	35.23	36.26
539	NYSE	ADT	Fri, Nov 21, 2014	36.05	36.56	35.94	36.32
538	NYSE	ADT	Thu, Nov 20, 2014	35.27	35.82	35.07	35.65
537	NYSE	ADT	Wed, Nov 19, 2014	35.35	35.52	35.00	35.37
536	NYSE	ADT	Tue, Nov 18, 2014	35.48	35.55	35.16	35.37
535	NYSE	ADT	Mon, Nov 17, 2014	35.80	35.80	35.13	35.40
534	NYSE	ADT	Fri, Nov 14, 2014	34.92	35.99	34.60	35.98
533	NYSE	ADT	Thu, Nov 13, 2014	36.76	37.03	35.43	35.50
532	NYSE	ADT	Wed, Nov 12, 2014	37.52	37.79	36.38	36.77
531	NYSE	ADT	Tue, Nov 11, 2014	36.89	36.90	35.39	35.65
530	NYSE	ADT	Mon, Nov 10, 2014	36.26	36.87	36.18	36.84
529	NYSE	ADT	Fri, Nov 7, 2014	36.08	36.29	35.85	36.20
528	NYSE	ADT	Thu, Nov 6, 2014	35.90	36.12	35.75	36.07
527	NYSE	ADT	Wed, Nov 5, 2014	35.68	35.99	35.37	35.96
526	NYSE	ADT	Tue, Nov 4, 2014	35.13	35.69	35.02	35.49
525	NYSE	ADT	Mon, Nov 3, 2014	35.81	35.99	35.27	35.32
524	NYSE	ADT	Fri, Oct 31, 2014	35.77	35.86	35.46	35.84
523	NYSE	ADT	Thu, Oct 30, 2014	34.70	35.34	34.66	35.19
522	NYSE	ADT	Wed, Oct 29, 2014	35.06	35.56	34.50	34.92
521	NYSE	ADT	Tue, Oct 28, 2014	34.32	35.17	34.15	35.07
520	NYSE	ADT	Mon, Oct 27, 2014	34.20	34.20	33.66	34.10
519	NYSE	ADT	Fri, Oct 24, 2014	34.02	34.54	33.95	34.50
518	NYSE	ADT	Thu, Oct 23, 2014	34.04	34.41	33.88	34.12
517	NYSE	ADT	Wed, Oct 22, 2014	33.82	34.13	33.73	33.73
516	NYSE	ADT	Tue, Oct 21, 2014	33.00	33.83	33.00	33.80
515	NYSE	ADT	Mon, Oct 20, 2014	32.62	32.94	32.43	32.93
514	NYSE	ADT	Fri, Oct 17, 2014	32.25	33.65	32.25	32.83
513	NYSE	ADT	Thu, Oct 16, 2014	31.96	32.62	31.89	31.96
512	NYSE	ADT	Wed, Oct 15, 2014	31.71	32.58	31.51	32.46
511	NYSE	ADT	Tue, Oct 14, 2014	32.02	32.36	31.90	32.21
510	NYSE	ADT	Mon, Oct 13, 2014	32.19	32.63	31.71	31.88
509	NYSE	ADT	Fri, Oct 10, 2014	33.03	33.21	32.12	32.14
508	NYSE	ADT	Thu, Oct 9, 2014	33.91	34.03	33.03	33.07
507	NYSE	ADT	Wed, Oct 8, 2014	33.23	33.95	32.47	33.90
506	NYSE	ADT	Tue, Oct 7, 2014	34.55	34.63	33.18	33.27
505	NYSE	ADT	Mon, Oct 6, 2014	35.03	35.12	34.46	34.78
504	NYSE	ADT	Fri, Oct 3, 2014	34.48	35.03	34.18	34.92
503	NYSE	ADT	Thu, Oct 2, 2014	34.66	34.83	33.65	34.34
502	NYSE	ADT	Wed, Oct 1, 2014	35.40	35.40	34.60	34.67
501	NYSE	ADT	Tue, Sep 30, 2014	35.56	35.70	35.23	35.46
500	NYSE	ADT	Mon, Sep 29, 2014	35.26	35.60	35.12	35.57
499	NYSE	ADT	Fri, Sep 26, 2014	35.42	35.89	35.42	35.61
498	NYSE	ADT	Thu, Sep 25, 2014	35.84	36.11	35.13	35.37
497	NYSE	ADT	Wed, Sep 24, 2014	35.42	36.06	35.31	36.04
496	NYSE	ADT	Tue, Sep 23, 2014	36.34	36.50	35.41	35.45
495	NYSE	ADT	Mon, Sep 22, 2014	36.97	37.01	36.40	36.53
494	NYSE	ADT	Fri, Sep 19, 2014	37.50	37.50	36.84	37.07
493	NYSE	ADT	Thu, Sep 18, 2014	37.15	37.41	36.97	37.36
492	NYSE	ADT	Wed, Sep 17, 2014	37.16	37.27	36.87	36.95
491	NYSE	ADT	Tue, Sep 16, 2014	36.87	37.23	36.69	37.10
490	NYSE	ADT	Mon, Sep 15, 2014	36.80	37.04	36.59	36.85
489	NYSE	ADT	Fri, Sep 12, 2014	36.98	37.04	36.48	36.87
488	NYSE	ADT	Thu, Sep 11, 2014	36.64	37.05	36.64	36.99
487	NYSE	ADT	Wed, Sep 10, 2014	36.34	36.73	36.16	36.71
486	NYSE	ADT	Tue, Sep 9, 2014	36.89	36.91	35.92	36.26
485	NYSE	ADT	Mon, Sep 8, 2014	36.95	37.34	36.91	37.20
484	NYSE	ADT	Fri, Sep 5, 2014	36.87	37.14	36.60	37.03
483	NYSE	ADT	Thu, Sep 4, 2014	37.00	37.37	36.74	36.88
482	NYSE	ADT	Wed, Sep 3, 2014	37.02	37.18	36.75	36.99
481	NYSE	ADT	Tue, Sep 2, 2014	36.86	37.09	36.63	36.96
480	NYSE	ADT	Fri, Aug 29, 2014	36.97	37.16	36.62	36.86
479	NYSE	ADT	Thu, Aug 28, 2014	36.74	37.20	36.59	36.95
478	NYSE	ADT	Wed, Aug 27, 2014	37.14	37.23	36.41	36.92
477	NYSE	ADT	Tue, Aug 26, 2014	37.16	37.44	36.91	37.10
476	NYSE	ADT	Mon, Aug 25, 2014	37.27	37.43	36.82	37.22
475	NYSE	ADT	Fri, Aug 22, 2014	37.04	37.19	36.59	37.02
474	NYSE	ADT	Thu, Aug 21, 2014	37.23	37.50	36.96	37.04
473	NYSE	ADT	Wed, Aug 20, 2014	36.27	37.37	36.27	37.22
472	NYSE	ADT	Tue, Aug 19, 2014	36.64	36.75	36.23	36.24
471	NYSE	ADT	Mon, Aug 18, 2014	36.53	36.96	36.30	36.64
470	NYSE	ADT	Fri, Aug 15, 2014	37.08	37.30	36.18	36.41
469	NYSE	ADT	Thu, Aug 14, 2014	36.81	37.09	36.66	37.07
468	NYSE	ADT	Wed, Aug 13, 2014	36.61	36.91	36.39	36.81
467	NYSE	ADT	Tue, Aug 12, 2014	36.19	36.78	36.19	36.60
466	NYSE	ADT	Mon, Aug 11, 2014	35.54	36.65	35.51	36.35
465	NYSE	ADT	Fri, Aug 8, 2014	34.72	35.51	34.72	35.50
464	NYSE	ADT	Thu, Aug 7, 2014	34.87	34.93	34.59	34.72
463	NYSE	ADT	Wed, Aug 6, 2014	34.20	35.00	34.20	34.67
462	NYSE	ADT	Tue, Aug 5, 2014	34.49	34.70	34.23	34.46
461	NYSE	ADT	Mon, Aug 4, 2014	34.07	34.69	33.87	34.54
460	NYSE	ADT	Fri, Aug 1, 2014	34.72	34.95	33.80	34.00
459	NYSE	ADT	Thu, Jul 31, 2014	34.60	35.00	34.16	34.80
458	NYSE	ADT	Wed, Jul 30, 2014	34.92	35.89	33.16	34.78
457	NYSE	ADT	Tue, Jul 29, 2014	33.17	33.38	32.94	33.00
456	NYSE	ADT	Mon, Jul 28, 2014	32.98	33.20	32.74	33.12
455	NYSE	ADT	Fri, Jul 25, 2014	33.47	33.54	33.15	33.17
454	NYSE	ADT	Thu, Jul 24, 2014	33.59	33.59	33.33	33.48
453	NYSE	ADT	Wed, Jul 23, 2014	33.19	33.66	32.89	33.54
452	NYSE	ADT	Tue, Jul 22, 2014	33.52	33.69	33.11	33.16
451	NYSE	ADT	Mon, Jul 21, 2014	33.47	33.59	33.09	33.40
450	NYSE	ADT	Fri, Jul 18, 2014	33.16	33.72	32.95	33.62
449	NYSE	ADT	Thu, Jul 17, 2014	33.55	33.71	33.06	33.14
448	NYSE	ADT	Wed, Jul 16, 2014	33.68	33.92	33.45	33.62
447	NYSE	ADT	Tue, Jul 15, 2014	33.66	33.88	33.44	33.58
446	NYSE	ADT	Mon, Jul 14, 2014	33.22	33.67	33.07	33.65
445	NYSE	ADT	Fri, Jul 11, 2014	33.25	33.25	32.83	33.05
444	NYSE	ADT	Thu, Jul 10, 2014	33.03	33.51	33.02	33.34
443	NYSE	ADT	Wed, Jul 9, 2014	33.26	33.63	33.21	33.55
442	NYSE	ADT	Tue, Jul 8, 2014	33.96	34.08	33.11	33.14
441	NYSE	ADT	Mon, Jul 7, 2014	34.73	34.82	33.98	34.07
440	NYSE	ADT	Thu, Jul 3, 2014	34.75	35.00	34.49	34.76
439	NYSE	ADT	Wed, Jul 2, 2014	34.53	34.90	34.53	34.68
438	NYSE	ADT	Tue, Jul 1, 2014	34.96	35.02	34.43	34.51
437	NYSE	ADT	Mon, Jun 30, 2014	34.72	35.15	34.45	34.94
436	NYSE	ADT	Fri, Jun 27, 2014	34.32	34.75	34.32	34.69
435	NYSE	ADT	Thu, Jun 26, 2014	34.61	34.63	34.20	34.48
434	NYSE	ADT	Wed, Jun 25, 2014	34.17	34.83	34.09	34.63
433	NYSE	ADT	Tue, Jun 24, 2014	34.52	34.61	34.15	34.27
432	NYSE	ADT	Mon, Jun 23, 2014	34.37	34.69	33.71	34.66
431	NYSE	ADT	Fri, Jun 20, 2014	34.43	34.48	34.15	34.38
430	NYSE	ADT	Thu, Jun 19, 2014	34.48	34.55	34.03	34.28
429	NYSE	ADT	Wed, Jun 18, 2014	34.89	34.90	34.09	34.43
428	NYSE	ADT	Tue, Jun 17, 2014	33.35	35.19	33.33	34.81
427	NYSE	ADT	Mon, Jun 16, 2014	33.94	33.94	33.21	33.35
426	NYSE	ADT	Fri, Jun 13, 2014	34.09	34.19	33.72	33.96
425	NYSE	ADT	Thu, Jun 12, 2014	33.44	34.18	33.37	34.09
424	NYSE	ADT	Wed, Jun 11, 2014	33.67	33.76	33.14	33.53
423	NYSE	ADT	Tue, Jun 10, 2014	33.72	34.13	33.61	33.76
422	NYSE	ADT	Mon, Jun 9, 2014	33.64	34.05	33.55	33.75
421	NYSE	ADT	Fri, Jun 6, 2014	33.06	33.72	33.00	33.68
420	NYSE	ADT	Thu, Jun 5, 2014	32.54	33.05	32.28	33.04
419	NYSE	ADT	Wed, Jun 4, 2014	32.33	32.64	32.11	32.51
418	NYSE	ADT	Tue, Jun 3, 2014	32.07	32.52	32.00	32.43
417	NYSE	ADT	Mon, Jun 2, 2014	32.29	32.75	32.14	32.22
416	NYSE	ADT	Fri, May 30, 2014	32.51	32.71	32.11	32.20
415	NYSE	ADT	Thu, May 29, 2014	32.44	32.58	32.16	32.57
414	NYSE	ADT	Wed, May 28, 2014	32.45	32.71	32.10	32.41
413	NYSE	ADT	Tue, May 27, 2014	32.85	32.92	32.19	32.40
412	NYSE	ADT	Fri, May 23, 2014	32.78	33.00	32.49	32.89
411	NYSE	ADT	Thu, May 22, 2014	32.47	32.65	32.24	32.59
410	NYSE	ADT	Wed, May 21, 2014	32.46	32.62	32.31	32.51
409	NYSE	ADT	Tue, May 20, 2014	32.55	32.67	32.16	32.29
408	NYSE	ADT	Mon, May 19, 2014	31.97	32.90	31.86	32.63
407	NYSE	ADT	Fri, May 16, 2014	32.03	32.20	31.85	32.06
406	NYSE	ADT	Thu, May 15, 2014	31.95	32.09	31.38	32.07
405	NYSE	ADT	Wed, May 14, 2014	32.21	32.25	31.71	32.06
404	NYSE	ADT	Tue, May 13, 2014	32.00	32.27	31.90	32.15
403	NYSE	ADT	Mon, May 12, 2014	31.36	32.10	31.35	31.94
402	NYSE	ADT	Fri, May 9, 2014	31.67	31.68	31.17	31.21
401	NYSE	ADT	Thu, May 8, 2014	31.21	31.62	31.17	31.61
400	NYSE	ADT	Wed, May 7, 2014	31.04	31.34	30.57	31.33
399	NYSE	ADT	Tue, May 6, 2014	30.68	31.48	30.66	31.03
398	NYSE	ADT	Mon, May 5, 2014	30.31	31.00	30.26	30.74
397	NYSE	ADT	Fri, May 2, 2014	30.09	30.52	30.06	30.25
396	NYSE	ADT	Thu, May 1, 2014	30.19	30.48	30.00	30.07
395	NYSE	ADT	Wed, Apr 30, 2014	31.29	32.73	29.25	30.24
394	NYSE	ADT	Tue, Apr 29, 2014	29.15	29.87	29.15	29.75
393	NYSE	ADT	Mon, Apr 28, 2014	29.18	29.27	28.85	29.08
392	NYSE	ADT	Fri, Apr 25, 2014	29.61	29.69	29.17	29.27
391	NYSE	ADT	Thu, Apr 24, 2014	29.87	29.96	29.46	29.63
390	NYSE	ADT	Wed, Apr 23, 2014	30.13	30.35	29.82	29.84
389	NYSE	ADT	Tue, Apr 22, 2014	30.41	30.48	30.07	30.20
388	NYSE	ADT	Mon, Apr 21, 2014	30.26	30.50	30.05	30.35
387	NYSE	ADT	Thu, Apr 17, 2014	30.28	30.47	29.81	30.22
386	NYSE	ADT	Wed, Apr 16, 2014	30.18	30.56	30.15	30.44
385	NYSE	ADT	Tue, Apr 15, 2014	30.36	30.40	29.52	29.94
384	NYSE	ADT	Mon, Apr 14, 2014	29.92	30.59	29.86	30.33
383	NYSE	ADT	Fri, Apr 11, 2014	30.20	30.49	29.58	29.74
382	NYSE	ADT	Thu, Apr 10, 2014	31.60	31.70	30.20	30.31
381	NYSE	ADT	Wed, Apr 9, 2014	30.58	31.71	30.43	31.68
380	NYSE	ADT	Tue, Apr 8, 2014	30.85	30.90	30.04	30.47
379	NYSE	ADT	Mon, Apr 7, 2014	32.01	32.20	30.64	30.98
378	NYSE	ADT	Fri, Apr 4, 2014	32.16	32.47	31.87	32.18
377	NYSE	ADT	Thu, Apr 3, 2014	31.57	32.70	31.53	32.06
376	NYSE	ADT	Wed, Apr 2, 2014	30.45	31.38	30.42	31.38
375	NYSE	ADT	Tue, Apr 1, 2014	30.19	30.60	29.95	30.46
374	NYSE	ADT	Mon, Mar 31, 2014	29.83	30.02	29.63	29.95
373	NYSE	ADT	Fri, Mar 28, 2014	29.05	29.97	29.00	29.68
372	NYSE	ADT	Thu, Mar 27, 2014	29.69	30.22	29.64	29.97
371	NYSE	ADT	Wed, Mar 26, 2014	30.13	30.27	29.49	29.65
370	NYSE	ADT	Tue, Mar 25, 2014	29.79	30.11	29.64	29.89
369	NYSE	ADT	Mon, Mar 24, 2014	29.31	29.85	29.12	29.75
368	NYSE	ADT	Fri, Mar 21, 2014	29.30	29.55	29.11	29.25
367	NYSE	ADT	Thu, Mar 20, 2014	29.02	29.25	28.43	29.07
366	NYSE	ADT	Wed, Mar 19, 2014	29.10	29.50	29.06	29.10
365	NYSE	ADT	Tue, Mar 18, 2014	28.76	29.32	28.75	29.14
364	NYSE	ADT	Mon, Mar 17, 2014	28.12	28.81	28.12	28.69
363	NYSE	ADT	Fri, Mar 14, 2014	28.11	28.49	27.93	28.08
362	NYSE	ADT	Thu, Mar 13, 2014	28.94	29.07	28.06	28.23
361	NYSE	ADT	Wed, Mar 12, 2014	29.48	29.64	28.72	28.75
360	NYSE	ADT	Tue, Mar 11, 2014	29.92	30.04	29.32	29.73
359	NYSE	ADT	Mon, Mar 10, 2014	30.57	30.69	29.85	29.98
358	NYSE	ADT	Fri, Mar 7, 2014	31.12	31.15	30.72	30.85
357	NYSE	ADT	Thu, Mar 6, 2014	31.22	31.56	30.91	30.93
356	NYSE	ADT	Wed, Mar 5, 2014	30.77	31.58	30.65	31.24
355	NYSE	ADT	Tue, Mar 4, 2014	30.81	31.09	30.49	30.69
354	NYSE	ADT	Mon, Mar 3, 2014	30.45	30.68	30.12	30.48
353	NYSE	ADT	Fri, Feb 28, 2014	31.43	31.50	30.49	30.71
352	NYSE	ADT	Thu, Feb 27, 2014	30.94	31.45	30.88	31.34
351	NYSE	ADT	Wed, Feb 26, 2014	31.57	31.67	30.76	30.90
350	NYSE	ADT	Tue, Feb 25, 2014	31.24	31.78	31.24	31.70
349	NYSE	ADT	Mon, Feb 24, 2014	30.68	31.56	30.44	31.27
348	NYSE	ADT	Fri, Feb 21, 2014	30.84	31.08	30.49	30.57
347	NYSE	ADT	Thu, Feb 20, 2014	31.24	31.61	30.85	30.86
346	NYSE	ADT	Wed, Feb 19, 2014	31.25	31.97	31.13	31.45
345	NYSE	ADT	Tue, Feb 18, 2014	31.56	31.68	31.08	31.30
344	NYSE	ADT	Fri, Feb 14, 2014	31.16	31.65	31.03	31.61
343	NYSE	ADT	Thu, Feb 13, 2014	30.49	31.56	30.39	31.30
342	NYSE	ADT	Wed, Feb 12, 2014	30.81	31.21	30.43	30.55
341	NYSE	ADT	Tue, Feb 11, 2014	30.84	31.15	30.50	30.71
340	NYSE	ADT	Mon, Feb 10, 2014	31.19	32.27	30.44	30.93
339	NYSE	ADT	Fri, Feb 7, 2014	30.24	31.60	30.07	31.53
338	NYSE	ADT	Thu, Feb 6, 2014	29.85	30.40	29.74	29.96
337	NYSE	ADT	Wed, Feb 5, 2014	29.95	30.25	29.63	29.75
336	NYSE	ADT	Tue, Feb 4, 2014	28.86	30.32	28.69	30.20
335	NYSE	ADT	Mon, Feb 3, 2014	30.05	30.40	28.65	28.83
334	NYSE	ADT	Fri, Jan 31, 2014	30.47	30.86	29.96	30.04
333	NYSE	ADT	Wed, Jan 29, 2014	37.93	38.21	37.61	37.81
332	NYSE	ADT	Tue, Jan 28, 2014	38.13	38.52	37.84	38.28
331	NYSE	ADT	Mon, Jan 27, 2014	39.22	39.22	37.77	38.14
330	NYSE	ADT	Fri, Jan 24, 2014	38.89	39.17	38.76	38.78
329	NYSE	ADT	Thu, Jan 23, 2014	39.32	39.48	38.99	39.02
328	NYSE	ADT	Wed, Jan 22, 2014	39.58	39.80	39.46	39.56
327	NYSE	ADT	Tue, Jan 21, 2014	39.89	40.44	39.52	39.58
326	NYSE	ADT	Fri, Jan 17, 2014	39.27	40.07	39.14	39.66
325	NYSE	ADT	Thu, Jan 16, 2014	38.96	39.49	38.90	39.19
324	NYSE	ADT	Wed, Jan 15, 2014	38.94	39.01	38.58	38.95
323	NYSE	ADT	Tue, Jan 14, 2014	38.92	39.37	38.10	38.94
322	NYSE	ADT	Mon, Jan 13, 2014	39.09	39.58	38.84	39.01
321	NYSE	ADT	Fri, Jan 10, 2014	39.34	39.70	38.99	39.08
320	NYSE	ADT	Thu, Jan 9, 2014	39.60	39.86	39.05	39.22
319	NYSE	ADT	Wed, Jan 8, 2014	40.13	40.49	39.31	39.46
318	NYSE	ADT	Tue, Jan 7, 2014	39.70	40.31	39.68	40.20
317	NYSE	ADT	Mon, Jan 6, 2014	39.67	40.02	39.48	39.65
316	NYSE	ADT	Fri, Jan 3, 2014	39.77	39.90	39.41	39.50
315	NYSE	ADT	Thu, Jan 2, 2014	40.40	40.60	39.38	39.62
314	NYSE	ADT	Tue, Dec 31, 2013	40.59	40.85	40.17	40.47
313	NYSE	ADT	Mon, Dec 30, 2013	41.15	41.39	40.43	40.58
312	NYSE	ADT	Fri, Dec 27, 2013	40.89	41.26	40.88	41.15
311	NYSE	ADT	Thu, Dec 26, 2013	40.20	41.03	40.19	40.94
310	NYSE	ADT	Tue, Dec 24, 2013	39.97	40.22	39.97	40.16
309	NYSE	ADT	Mon, Dec 23, 2013	39.78	40.10	39.72	40.01
308	NYSE	ADT	Fri, Dec 20, 2013	40.15	40.15	39.43	39.69
307	NYSE	ADT	Thu, Dec 19, 2013	40.20	40.43	39.89	39.95
306	NYSE	ADT	Wed, Dec 18, 2013	39.60	40.24	39.28	40.15
305	NYSE	ADT	Tue, Dec 17, 2013	39.67	40.00	39.46	39.50
304	NYSE	ADT	Mon, Dec 16, 2013	38.99	39.62	38.94	39.51
303	NYSE	ADT	Fri, Dec 13, 2013	39.19	39.28	38.40	38.80
302	NYSE	ADT	Thu, Dec 12, 2013	39.60	39.75	39.17	39.25
301	NYSE	ADT	Wed, Dec 11, 2013	39.85	40.45	39.54	39.70
300	NYSE	ADT	Tue, Dec 10, 2013	39.71	40.08	39.31	39.82
299	NYSE	ADT	Mon, Dec 9, 2013	40.53	40.94	39.62	39.69
298	NYSE	ADT	Fri, Dec 6, 2013	41.03	41.63	40.42	40.52
297	NYSE	ADT	Thu, Dec 5, 2013	40.47	40.88	40.28	40.74
296	NYSE	ADT	Wed, Dec 4, 2013	40.30	41.12	40.15	40.63
295	NYSE	ADT	Tue, Dec 3, 2013	40.07	40.78	39.82	40.47
294	NYSE	ADT	Mon, Dec 2, 2013	40.77	41.16	40.25	40.35
293	NYSE	ADT	Fri, Nov 29, 2013	40.95	41.01	40.50	40.56
292	NYSE	ADT	Wed, Nov 27, 2013	40.88	41.34	40.67	40.85
291	NYSE	ADT	Tue, Nov 26, 2013	41.42	41.95	40.82	40.85
290	NYSE	ADT	Mon, Nov 25, 2013	42.34	42.37	39.71	41.46
289	NYSE	ADT	Fri, Nov 22, 2013	43.50	44.40	43.50	44.01
288	NYSE	ADT	Thu, Nov 21, 2013	43.78	44.34	43.22	43.35
287	NYSE	ADT	Wed, Nov 20, 2013	45.00	46.05	43.05	43.84
286	NYSE	ADT	Tue, Nov 19, 2013	42.66	43.27	42.65	42.81
285	NYSE	ADT	Mon, Nov 18, 2013	43.12	43.20	42.57	42.77
284	NYSE	ADT	Fri, Nov 15, 2013	43.50	43.62	43.01	43.25
283	NYSE	ADT	Thu, Nov 14, 2013	42.83	43.46	42.26	43.37
282	NYSE	ADT	Wed, Nov 13, 2013	42.39	42.89	42.23	42.74
281	NYSE	ADT	Tue, Nov 12, 2013	42.47	42.86	42.29	42.59
280	NYSE	ADT	Mon, Nov 11, 2013	42.58	42.94	42.48	42.68
279	NYSE	ADT	Fri, Nov 8, 2013	42.57	42.76	42.14	42.40
278	NYSE	ADT	Thu, Nov 7, 2013	43.46	43.82	42.44	42.63
277	NYSE	ADT	Wed, Nov 6, 2013	43.24	43.83	43.16	43.26
276	NYSE	ADT	Tue, Nov 5, 2013	43.06	43.39	42.75	43.15
275	NYSE	ADT	Mon, Nov 4, 2013	43.53	43.67	42.29	43.18
274	NYSE	ADT	Fri, Nov 1, 2013	43.39	44.00	43.04	43.46
273	NYSE	ADT	Thu, Oct 31, 2013	42.86	43.96	42.81	43.37
272	NYSE	ADT	Wed, Oct 30, 2013	42.60	43.28	42.49	42.97
271	NYSE	ADT	Tue, Oct 29, 2013	41.95	42.78	41.81	42.60
270	NYSE	ADT	Mon, Oct 28, 2013	42.07	42.19	41.66	41.78
269	NYSE	ADT	Fri, Oct 25, 2013	42.19	42.32	41.98	42.17
268	NYSE	ADT	Thu, Oct 24, 2013	41.65	42.24	41.62	42.18
267	NYSE	ADT	Wed, Oct 23, 2013	41.39	41.70	41.13	41.58
266	NYSE	ADT	Tue, Oct 22, 2013	40.84	41.47	40.70	41.45
265	NYSE	ADT	Mon, Oct 21, 2013	40.94	41.09	40.50	40.83
264	NYSE	ADT	Fri, Oct 18, 2013	40.54	41.20	40.50	40.99
263	NYSE	ADT	Thu, Oct 17, 2013	39.74	40.33	39.58	40.30
262	NYSE	ADT	Wed, Oct 16, 2013	39.18	39.86	38.37	39.86
261	NYSE	ADT	Tue, Oct 15, 2013	40.01	40.56	39.15	39.15
260	NYSE	ADT	Mon, Oct 14, 2013	39.24	40.23	39.11	40.01
259	NYSE	ADT	Fri, Oct 11, 2013	39.72	39.79	39.22	39.34
258	NYSE	ADT	Thu, Oct 10, 2013	39.71	40.46	39.65	39.73
257	NYSE	ADT	Wed, Oct 9, 2013	39.15	39.45	38.83	39.33
256	NYSE	ADT	Tue, Oct 8, 2013	39.54	39.70	38.94	39.00
255	NYSE	ADT	Mon, Oct 7, 2013	39.63	39.98	39.58	39.61
254	NYSE	ADT	Fri, Oct 4, 2013	39.88	40.10	39.64	40.06
253	NYSE	ADT	Thu, Oct 3, 2013	40.45	40.62	39.80	39.88
252	NYSE	ADT	Wed, Oct 2, 2013	40.35	40.69	39.94	40.68
251	NYSE	ADT	Tue, Oct 1, 2013	40.72	41.04	40.44	40.48
250	NYSE	ADT	Mon, Sep 30, 2013	41.04	41.15	40.63	40.66
249	NYSE	ADT	Fri, Sep 27, 2013	41.80	41.83	41.15	41.26
248	NYSE	ADT	Thu, Sep 26, 2013	41.88	42.42	41.88	42.13
247	NYSE	ADT	Wed, Sep 25, 2013	42.61	42.88	41.90	41.95
246	NYSE	ADT	Tue, Sep 24, 2013	42.80	42.92	42.05	42.70
245	NYSE	ADT	Mon, Sep 23, 2013	42.32	43.03	41.91	42.88
244	NYSE	ADT	Fri, Sep 20, 2013	42.61	42.65	41.96	42.32
243	NYSE	ADT	Thu, Sep 19, 2013	42.00	42.79	41.85	42.69
242	NYSE	ADT	Wed, Sep 18, 2013	41.27	41.95	41.04	41.93
241	NYSE	ADT	Tue, Sep 17, 2013	41.53	41.74	41.12	41.33
240	NYSE	ADT	Mon, Sep 16, 2013	40.55	41.66	40.47	41.48
239	NYSE	ADT	Fri, Sep 13, 2013	39.82	40.21	39.38	40.03
238	NYSE	ADT	Thu, Sep 12, 2013	40.01	40.20	39.66	39.70
237	NYSE	ADT	Wed, Sep 11, 2013	40.51	40.57	39.72	40.14
236	NYSE	ADT	Tue, Sep 10, 2013	40.27	40.74	40.10	40.50
235	NYSE	ADT	Mon, Sep 9, 2013	39.63	40.09	39.38	39.97
234	NYSE	ADT	Fri, Sep 6, 2013	40.09	40.10	39.17	39.48
233	NYSE	ADT	Thu, Sep 5, 2013	39.07	40.20	39.05	39.95
232	NYSE	ADT	Wed, Sep 4, 2013	39.05	39.56	38.91	39.11
231	NYSE	ADT	Tue, Sep 3, 2013	40.00	40.23	39.04	39.14
230	NYSE	ADT	Fri, Aug 30, 2013	40.71	40.77	39.71	39.83
229	NYSE	ADT	Thu, Aug 29, 2013	40.35	41.28	40.25	40.71
228	NYSE	ADT	Wed, Aug 28, 2013	40.46	40.73	40.28	40.45
227	NYSE	ADT	Tue, Aug 27, 2013	40.75	41.00	40.45	40.47
226	NYSE	ADT	Mon, Aug 26, 2013	41.24	41.45	41.10	41.26
225	NYSE	ADT	Fri, Aug 23, 2013	41.52	41.59	41.12	41.25
224	NYSE	ADT	Thu, Aug 22, 2013	40.83	41.62	40.67	41.51
223	NYSE	ADT	Wed, Aug 21, 2013	41.08	41.15	40.71	40.87
222	NYSE	ADT	Tue, Aug 20, 2013	40.85	41.30	40.67	41.25
221	NYSE	ADT	Mon, Aug 19, 2013	40.93	41.15	40.62	40.85
220	NYSE	ADT	Fri, Aug 16, 2013	40.00	41.14	39.95	41.06
219	NYSE	ADT	Thu, Aug 15, 2013	40.65	40.71	40.00	40.12
218	NYSE	ADT	Wed, Aug 14, 2013	40.93	41.24	40.87	40.88
217	NYSE	ADT	Tue, Aug 13, 2013	41.12	41.21	40.89	41.00
216	NYSE	ADT	Mon, Aug 12, 2013	41.08	41.41	40.93	40.96
215	NYSE	ADT	Fri, Aug 9, 2013	41.04	41.56	40.84	41.20
214	NYSE	ADT	Thu, Aug 8, 2013	40.40	41.10	40.28	41.05
213	NYSE	ADT	Wed, Aug 7, 2013	40.27	40.46	39.92	40.34
212	NYSE	ADT	Tue, Aug 6, 2013	41.16	41.18	40.10	40.21
211	NYSE	ADT	Mon, Aug 5, 2013	40.50	41.29	40.17	41.25
210	NYSE	ADT	Fri, Aug 2, 2013	39.84	40.69	39.70	40.60
209	NYSE	ADT	Thu, Aug 1, 2013	40.00	40.42	39.60	39.75
208	NYSE	ADT	Wed, Jul 31, 2013	43.12	44.00	40.00	40.08
207	NYSE	ADT	Tue, Jul 30, 2013	41.38	42.55	41.32	42.09
206	NYSE	ADT	Mon, Jul 29, 2013	40.92	41.37	40.87	41.16
205	NYSE	ADT	Fri, Jul 26, 2013	41.47	41.62	40.94	41.16
204	NYSE	ADT	Thu, Jul 25, 2013	42.08	42.46	41.37	41.60
203	NYSE	ADT	Wed, Jul 24, 2013	42.42	42.54	41.81	42.09
202	NYSE	ADT	Tue, Jul 23, 2013	42.23	42.65	41.86	42.32
201	NYSE	ADT	Mon, Jul 22, 2013	42.18	42.39	41.82	42.00
200	NYSE	ADT	Fri, Jul 19, 2013	42.48	42.65	42.04	42.17
199	NYSE	ADT	Thu, Jul 18, 2013	42.89	42.95	42.43	42.49
198	NYSE	ADT	Wed, Jul 17, 2013	43.08	43.45	42.54	42.70
197	NYSE	ADT	Tue, Jul 16, 2013	43.78	43.84	42.90	42.96
196	NYSE	ADT	Mon, Jul 15, 2013	43.20	44.56	43.15	43.86
195	NYSE	ADT	Fri, Jul 12, 2013	42.63	43.06	42.48	43.02
194	NYSE	ADT	Thu, Jul 11, 2013	42.23	42.89	42.22	42.69
193	NYSE	ADT	Wed, Jul 10, 2013	42.13	42.34	41.21	41.88
192	NYSE	ADT	Tue, Jul 9, 2013	40.20	42.75	40.12	42.02
191	NYSE	ADT	Mon, Jul 8, 2013	39.84	40.22	39.70	39.95
190	NYSE	ADT	Fri, Jul 5, 2013	39.49	39.62	39.28	39.61
189	NYSE	ADT	Wed, Jul 3, 2013	39.43	39.53	39.20	39.24
188	NYSE	ADT	Tue, Jul 2, 2013	40.35	40.61	39.49	39.59
187	NYSE	ADT	Mon, Jul 1, 2013	39.99	40.76	39.99	40.43
186	NYSE	ADT	Fri, Jun 28, 2013	40.33	40.63	39.80	39.85
185	NYSE	ADT	Thu, Jun 27, 2013	41.17	41.28	40.16	40.35
184	NYSE	ADT	Wed, Jun 26, 2013	40.47	41.08	40.41	40.95
183	NYSE	ADT	Tue, Jun 25, 2013	39.46	40.18	39.38	40.03
182	NYSE	ADT	Mon, Jun 24, 2013	39.09	39.31	38.63	39.14
181	NYSE	ADT	Fri, Jun 21, 2013	39.74	39.77	39.06	39.37
180	NYSE	ADT	Thu, Jun 20, 2013	40.30	40.30	39.23	39.42
179	NYSE	ADT	Wed, Jun 19, 2013	40.85	41.40	40.48	40.55
178	NYSE	ADT	Tue, Jun 18, 2013	39.84	40.79	39.69	40.77
177	NYSE	ADT	Mon, Jun 17, 2013	39.54	40.07	39.24	39.62
176	NYSE	ADT	Fri, Jun 14, 2013	38.83	39.49	38.73	39.41
175	NYSE	ADT	Thu, Jun 13, 2013	39.06	39.30	38.09	38.77
174	NYSE	ADT	Wed, Jun 12, 2013	40.11	40.15	39.03	39.15
173	NYSE	ADT	Tue, Jun 11, 2013	39.67	40.11	39.63	39.92
172	NYSE	ADT	Mon, Jun 10, 2013	40.18	40.23	39.84	40.01
171	NYSE	ADT	Fri, Jun 7, 2013	40.18	40.67	40.01	40.21
170	NYSE	ADT	Thu, Jun 6, 2013	39.76	40.25	39.43	40.00
169	NYSE	ADT	Wed, Jun 5, 2013	40.11	40.19	39.66	39.74
168	NYSE	ADT	Tue, Jun 4, 2013	40.89	41.19	39.93	40.40
167	NYSE	ADT	Mon, Jun 3, 2013	40.98	41.70	40.05	41.05
166	NYSE	ADT	Fri, May 31, 2013	41.18	41.51	40.56	40.59
165	NYSE	ADT	Thu, May 30, 2013	41.94	42.05	41.17	41.21
164	NYSE	ADT	Wed, May 29, 2013	41.93	42.11	41.62	42.00
163	NYSE	ADT	Tue, May 28, 2013	42.73	42.80	42.24	42.32
162	NYSE	ADT	Fri, May 24, 2013	41.78	42.66	41.74	42.33
161	NYSE	ADT	Thu, May 23, 2013	40.95	42.18	40.76	42.10
160	NYSE	ADT	Wed, May 22, 2013	42.27	42.44	41.07	41.17
159	NYSE	ADT	Tue, May 21, 2013	41.84	42.67	41.84	42.35
158	NYSE	ADT	Mon, May 20, 2013	42.75	43.00	41.86	41.88
157	NYSE	ADT	Fri, May 17, 2013	41.83	43.43	41.83	43.30
156	NYSE	ADT	Thu, May 16, 2013	42.39	42.54	41.78	41.83
155	NYSE	ADT	Wed, May 15, 2013	42.92	42.92	42.04	42.40
154	NYSE	ADT	Tue, May 14, 2013	43.01	43.31	42.52	42.88
153	NYSE	ADT	Mon, May 13, 2013	44.01	44.11	42.65	42.81
152	NYSE	ADT	Fri, May 10, 2013	44.87	44.92	44.04	44.13
151	NYSE	ADT	Thu, May 9, 2013	44.48	45.04	44.43	44.70
150	NYSE	ADT	Wed, May 8, 2013	44.40	44.99	43.93	44.47
149	NYSE	ADT	Tue, May 7, 2013	44.44	44.88	44.15	44.40
148	NYSE	ADT	Mon, May 6, 2013	43.76	44.46	43.36	44.36
147	NYSE	ADT	Fri, May 3, 2013	42.83	43.95	42.75	43.50
146	NYSE	ADT	Thu, May 2, 2013	40.96	42.50	40.94	42.45
145	NYSE	ADT	Wed, May 1, 2013	41.30	42.64	40.19	40.64
144	NYSE	ADT	Tue, Apr 30, 2013	43.65	43.98	42.95	43.64
143	NYSE	ADT	Mon, Apr 29, 2013	44.07	44.80	43.53	43.64
142	NYSE	ADT	Fri, Apr 26, 2013	43.99	44.22	43.06	43.91
141	NYSE	ADT	Thu, Apr 25, 2013	43.58	44.46	43.46	44.04
140	NYSE	ADT	Wed, Apr 24, 2013	43.89	44.12	43.22	43.43
139	NYSE	ADT	Tue, Apr 23, 2013	43.88	44.61	43.59	43.76
138	NYSE	ADT	Mon, Apr 22, 2013	43.78	44.12	43.06	43.84
137	NYSE	ADT	Fri, Apr 19, 2013	43.47	44.00	43.11	43.84
136	NYSE	ADT	Thu, Apr 18, 2013	43.90	43.96	43.18	43.66
135	NYSE	ADT	Wed, Apr 17, 2013	43.25	44.06	42.92	43.93
134	NYSE	ADT	Tue, Apr 16, 2013	44.32	44.58	42.75	43.39
133	NYSE	ADT	Mon, Apr 15, 2013	45.94	45.96	44.02	44.02
132	NYSE	ADT	Fri, Apr 12, 2013	45.00	46.05	44.99	45.98
131	NYSE	ADT	Thu, Apr 11, 2013	45.75	45.78	44.97	45.07
130	NYSE	ADT	Wed, Apr 10, 2013	45.35	45.77	43.86	45.61
129	NYSE	ADT	Tue, Apr 9, 2013	46.60	46.71	44.94	45.01
128	NYSE	ADT	Mon, Apr 8, 2013	46.13	46.60	45.64	46.58
127	NYSE	ADT	Fri, Apr 5, 2013	44.21	46.64	43.26	46.32
126	NYSE	ADT	Thu, Apr 4, 2013	46.10	46.20	44.52	44.83
125	NYSE	ADT	Wed, Apr 3, 2013	45.00	46.24	44.57	45.95
124	NYSE	ADT	Tue, Apr 2, 2013	47.24	47.72	46.28	46.47
123	NYSE	ADT	Mon, Apr 1, 2013	48.85	48.86	47.55	48.00
122	NYSE	ADT	Thu, Mar 28, 2013	48.70	49.00	48.33	48.94
121	NYSE	ADT	Wed, Mar 27, 2013	48.23	49.25	48.23	48.59
120	NYSE	ADT	Tue, Mar 26, 2013	48.72	48.95	48.24	48.35
119	NYSE	ADT	Mon, Mar 25, 2013	49.16	49.38	48.32	48.47
118	NYSE	ADT	Fri, Mar 22, 2013	48.95	49.48	48.27	48.83
117	NYSE	ADT	Thu, Mar 21, 2013	48.87	50.35	48.80	48.88
116	NYSE	ADT	Wed, Mar 20, 2013	49.39	49.61	48.90	49.02
115	NYSE	ADT	Tue, Mar 19, 2013	49.17	49.68	48.85	49.10
114	NYSE	ADT	Mon, Mar 18, 2013	49.05	49.57	48.50	49.16
113	NYSE	ADT	Fri, Mar 15, 2013	48.94	49.55	48.76	49.41
112	NYSE	ADT	Thu, Mar 14, 2013	49.73	50.37	49.08	49.23
111	NYSE	ADT	Wed, Mar 13, 2013	48.67	50.20	48.67	49.73
110	NYSE	ADT	Tue, Mar 12, 2013	48.52	48.96	48.52	48.74
109	NYSE	ADT	Mon, Mar 11, 2013	47.81	49.29	47.76	48.45
108	NYSE	ADT	Fri, Mar 8, 2013	48.24	48.85	47.76	47.88
107	NYSE	ADT	Thu, Mar 7, 2013	48.29	48.66	47.92	48.04
106	NYSE	ADT	Wed, Mar 6, 2013	49.27	49.36	48.31	48.35
105	NYSE	ADT	Tue, Mar 5, 2013	48.83	49.66	48.80	48.98
104	NYSE	ADT	Mon, Mar 4, 2013	47.95	48.73	47.94	48.71
103	NYSE	ADT	Fri, Mar 1, 2013	47.50	48.20	47.30	47.93
102	NYSE	ADT	Thu, Feb 28, 2013	47.93	48.40	47.30	47.89
101	NYSE	ADT	Wed, Feb 27, 2013	46.31	48.30	46.31	47.99
100	NYSE	ADT	Tue, Feb 26, 2013	46.35	46.72	46.35	46.57
99	NYSE	ADT	Mon, Feb 25, 2013	47.47	47.95	46.13	46.24
98	NYSE	ADT	Fri, Feb 22, 2013	46.58	47.34	46.41	46.98
97	NYSE	ADT	Thu, Feb 21, 2013	47.20	47.31	45.92	46.39
96	NYSE	ADT	Wed, Feb 20, 2013	47.75	47.89	47.11	47.36
95	NYSE	ADT	Tue, Feb 19, 2013	46.40	47.51	46.35	47.27
94	NYSE	ADT	Fri, Feb 15, 2013	46.96	47.27	46.10	46.40
93	NYSE	ADT	Thu, Feb 14, 2013	47.47	47.57	46.65	46.73
92	NYSE	ADT	Wed, Feb 13, 2013	47.51	47.69	47.20	47.40
91	NYSE	ADT	Tue, Feb 12, 2013	47.70	47.88	47.03	47.29
90	NYSE	ADT	Mon, Feb 11, 2013	47.75	47.96	47.59	47.63
89	NYSE	ADT	Fri, Feb 8, 2013	48.05	48.25	47.45	47.67
88	NYSE	ADT	Thu, Feb 7, 2013	48.12	48.47	47.93	48.15
87	NYSE	ADT	Wed, Feb 6, 2013	47.63	48.39	47.60	47.92
86	NYSE	ADT	Tue, Feb 5, 2013	47.49	48.05	47.01	48.01
85	NYSE	ADT	Mon, Feb 4, 2013	47.31	47.52	47.15	47.15
84	NYSE	ADT	Fri, Feb 1, 2013	47.89	47.89	47.09	47.59
83	NYSE	ADT	Thu, Jan 31, 2013	47.76	48.31	47.41	47.50
82	NYSE	ADT	Wed, Jan 30, 2013	49.00	49.10	47.40	48.00
81	NYSE	ADT	Tue, Jan 29, 2013	46.97	47.00	46.45	46.51
80	NYSE	ADT	Mon, Jan 28, 2013	47.25	47.47	46.47	46.97
79	NYSE	ADT	Fri, Jan 25, 2013	47.04	47.30	46.63	47.18
78	NYSE	ADT	Thu, Jan 24, 2013	47.42	47.81	46.60	46.81
77	NYSE	ADT	Wed, Jan 23, 2013	47.86	48.18	47.19	47.36
76	NYSE	ADT	Tue, Jan 22, 2013	48.23	48.25	47.25	47.98
75	NYSE	ADT	Fri, Jan 18, 2013	48.54	48.91	47.67	47.98
74	NYSE	ADT	Thu, Jan 17, 2013	47.99	48.16	47.71	47.99
73	NYSE	ADT	Wed, Jan 16, 2013	47.18	47.90	46.96	47.79
72	NYSE	ADT	Tue, Jan 15, 2013	47.01	47.50	46.55	47.25
71	NYSE	ADT	Mon, Jan 14, 2013	46.97	47.50	46.50	47.38
70	NYSE	ADT	Fri, Jan 11, 2013	46.66	46.95	46.13	46.84
69	NYSE	ADT	Thu, Jan 10, 2013	46.34	46.66	45.69	46.50
68	NYSE	ADT	Wed, Jan 9, 2013	46.59	46.69	45.63	46.00
67	NYSE	ADT	Tue, Jan 8, 2013	47.01	47.50	45.83	46.47
66	NYSE	ADT	Mon, Jan 7, 2013	46.26	47.17	46.25	46.66
65	NYSE	ADT	Fri, Jan 4, 2013	46.23	46.80	45.86	46.75
64	NYSE	ADT	Thu, Jan 3, 2013	46.04	46.65	45.53	46.11
63	NYSE	ADT	Wed, Jan 2, 2013	47.06	47.31	45.93	46.02
62	NYSE	ADT	Mon, Dec 31, 2012	45.00	46.65	44.60	46.49
61	NYSE	ADT	Fri, Dec 28, 2012	45.74	46.28	45.25	45.35
60	NYSE	ADT	Thu, Dec 27, 2012	45.33	46.48	45.12	46.23
59	NYSE	ADT	Wed, Dec 26, 2012	45.23	45.23	44.28	45.06
58	NYSE	ADT	Mon, Dec 24, 2012	44.61	45.42	44.42	45.12
57	NYSE	ADT	Fri, Dec 21, 2012	44.86	45.10	44.35	44.73
56	NYSE	ADT	Thu, Dec 20, 2012	44.99	45.72	44.71	45.37
55	NYSE	ADT	Wed, Dec 19, 2012	45.62	45.62	44.84	44.96
54	NYSE	ADT	Tue, Dec 18, 2012	46.33	47.00	45.32	45.73
53	NYSE	ADT	Mon, Dec 17, 2012	46.06	46.74	45.36	46.33
52	NYSE	ADT	Fri, Dec 14, 2012	45.00	46.09	44.70	45.90
51	NYSE	ADT	Thu, Dec 13, 2012	45.02	45.53	44.60	45.00
50	NYSE	ADT	Wed, Dec 12, 2012	45.27	45.64	44.85	45.22
49	NYSE	ADT	Tue, Dec 11, 2012	45.49	45.59	44.85	45.03
48	NYSE	ADT	Mon, Dec 10, 2012	45.56	45.88	45.07	45.25
47	NYSE	ADT	Fri, Dec 7, 2012	44.00	45.97	43.98	45.55
46	NYSE	ADT	Thu, Dec 6, 2012	43.83	44.19	43.25	43.88
45	NYSE	ADT	Wed, Dec 5, 2012	44.04	44.32	43.75	44.07
44	NYSE	ADT	Tue, Dec 4, 2012	44.31	45.00	43.95	44.00
43	NYSE	ADT	Mon, Dec 3, 2012	45.81	45.88	44.28	44.72
42	NYSE	ADT	Fri, Nov 30, 2012	44.83	45.98	44.73	45.90
41	NYSE	ADT	Thu, Nov 29, 2012	44.30	45.21	44.16	44.79
40	NYSE	ADT	Wed, Nov 28, 2012	42.38	44.27	42.38	44.15
39	NYSE	ADT	Tue, Nov 27, 2012	45.00	45.00	43.45	43.57
38	NYSE	ADT	Mon, Nov 26, 2012	42.65	43.27	42.61	43.10
37	NYSE	ADT	Fri, Nov 23, 2012	42.73	42.91	42.43	42.86
36	NYSE	ADT	Wed, Nov 21, 2012	42.30	42.70	42.11	42.66
35	NYSE	ADT	Tue, Nov 20, 2012	41.79	42.34	41.70	42.25
34	NYSE	ADT	Mon, Nov 19, 2012	41.46	42.28	41.20	41.74
33	NYSE	ADT	Fri, Nov 16, 2012	41.50	41.64	40.94	41.03
32	NYSE	ADT	Thu, Nov 15, 2012	41.50	41.97	40.99	41.40
31	NYSE	ADT	Wed, Nov 14, 2012	42.77	42.77	41.39	41.51
30	NYSE	ADT	Tue, Nov 13, 2012	42.41	43.19	42.20	42.83
29	NYSE	ADT	Mon, Nov 12, 2012	43.06	44.97	42.70	42.85
28	NYSE	ADT	Fri, Nov 9, 2012	42.09	43.35	41.87	43.06
27	NYSE	ADT	Thu, Nov 8, 2012	40.98	42.34	40.39	41.76
26	NYSE	ADT	Wed, Nov 7, 2012	41.60	41.83	40.85	40.98
25	NYSE	ADT	Tue, Nov 6, 2012	42.52	42.79	41.66	41.72
24	NYSE	ADT	Mon, Nov 5, 2012	41.50	42.51	41.17	41.88
23	NYSE	ADT	Fri, Nov 2, 2012	42.19	43.00	41.35	41.50
22	NYSE	ADT	Thu, Nov 1, 2012	41.51	41.83	40.97	41.28
21	NYSE	ADT	Wed, Oct 31, 2012	41.76	42.00	40.77	41.51
20	NYSE	ADT	Fri, Oct 26, 2012	40.98	42.58	40.92	41.86
19	NYSE	ADT	Thu, Oct 25, 2012	39.75	42.45	39.75	41.16
18	NYSE	ADT	Wed, Oct 24, 2012	38.15	38.57	37.55	38.32
17	NYSE	ADT	Tue, Oct 23, 2012	38.16	38.61	37.93	38.09
16	NYSE	ADT	Mon, Oct 22, 2012	38.60	38.97	38.35	38.90
15	NYSE	ADT	Fri, Oct 19, 2012	38.76	39.10	38.22	38.80
14	NYSE	ADT	Thu, Oct 18, 2012	37.26	39.00	36.91	38.56
13	NYSE	ADT	Wed, Oct 17, 2012	37.91	39.00	37.82	38.82
12	NYSE	ADT	Tue, Oct 16, 2012	36.99	38.00	36.55	37.84
11	NYSE	ADT	Mon, Oct 15, 2012	35.78	36.58	35.38	36.55
10	NYSE	ADT	Fri, Oct 12, 2012	36.23	36.50	35.98	36.48
9	NYSE	ADT	Thu, Oct 11, 2012	37.15	37.21	35.75	36.45
8	NYSE	ADT	Wed, Oct 10, 2012	36.97	37.64	36.73	37.06
7	NYSE	ADT	Tue, Oct 9, 2012	38.09	38.58	37.24	37.50
6	NYSE	ADT	Mon, Oct 8, 2012	36.64	38.54	36.56	38.23
5	NYSE	ADT	Fri, Oct 5, 2012	38.70	38.99	36.97	38.24
4	NYSE	ADT	Thu, Oct 4, 2012	39.09	39.38	38.39	38.57
3	NYSE	ADT	Wed, Oct 3, 2012	38.56	40.35	38.56	39.09
2	NYSE	ADT	Tue, Oct 2, 2012	37.18	38.55	36.30	38.33
1	NYSE	ADT	Mon, Oct 1, 2012	35.78	37.30	35.44	37.27
#	Exchange	Symbol	Date	Open	High	Low	Close

ADT Inc NYSE:ADT 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