Alarm.com Holdings Inc NASDAQ:ALRM Historical Prices

Below are the 2185 trading days of historical prices for ALRM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2185	NASDAQ	ALRM	Fri, Mar 1, 2024	75.27	76.28	74.64	75.53
2184	NASDAQ	ALRM	Thu, Feb 29, 2024	76.10	77.29	74.84	75.69
2183	NASDAQ	ALRM	Wed, Feb 28, 2024	74.61	75.79	74.61	75.13
2182	NASDAQ	ALRM	Tue, Feb 27, 2024	74.72	75.52	73.54	75.38
2181	NASDAQ	ALRM	Mon, Feb 26, 2024	72.16	74.62	72.16	74.45
2180	NASDAQ	ALRM	Fri, Feb 23, 2024	72.79	74.72	71.56	71.88
2179	NASDAQ	ALRM	Thu, Feb 22, 2024	69.55	70.01	68.59	69.98
2178	NASDAQ	ALRM	Wed, Feb 21, 2024	68.33	69.16	67.01	68.94
2177	NASDAQ	ALRM	Tue, Feb 20, 2024	68.43	69.46	68.31	69.02
2176	NASDAQ	ALRM	Fri, Feb 16, 2024	70.64	70.64	69.32	69.76
2175	NASDAQ	ALRM	Thu, Feb 15, 2024	69.31	71.55	69.31	71.00
2174	NASDAQ	ALRM	Wed, Feb 14, 2024	66.52	70.05	66.04	69.76
2173	NASDAQ	ALRM	Tue, Feb 13, 2024	66.30	67.34	65.11	65.54
2172	NASDAQ	ALRM	Mon, Feb 12, 2024	66.62	68.62	66.45	68.52
2171	NASDAQ	ALRM	Fri, Feb 9, 2024	65.00	66.40	64.92	66.36
2170	NASDAQ	ALRM	Thu, Feb 8, 2024	63.26	64.71	62.85	64.58
2169	NASDAQ	ALRM	Wed, Feb 7, 2024	62.75	64.19	62.44	63.35
2168	NASDAQ	ALRM	Tue, Feb 6, 2024	61.42	62.81	61.42	62.66
2167	NASDAQ	ALRM	Mon, Feb 5, 2024	61.58	62.18	60.96	61.57
2166	NASDAQ	ALRM	Fri, Feb 2, 2024	61.14	62.58	61.13	62.35
2165	NASDAQ	ALRM	Thu, Feb 1, 2024	61.12	61.92	60.71	61.87
2164	NASDAQ	ALRM	Wed, Jan 31, 2024	62.20	62.27	60.75	60.82
2163	NASDAQ	ALRM	Tue, Jan 30, 2024	62.59	62.73	61.71	62.37
2162	NASDAQ	ALRM	Mon, Jan 29, 2024	61.74	63.03	61.34	62.90
2161	NASDAQ	ALRM	Fri, Jan 26, 2024	62.88	63.04	61.57	61.87
2160	NASDAQ	ALRM	Thu, Jan 25, 2024	63.02	63.20	61.86	62.39
2159	NASDAQ	ALRM	Wed, Jan 24, 2024	63.81	63.81	62.15	62.24
2158	NASDAQ	ALRM	Tue, Jan 23, 2024	63.36	63.99	62.39	63.02
2157	NASDAQ	ALRM	Mon, Jan 22, 2024	61.96	63.23	61.68	62.53
2156	NASDAQ	ALRM	Fri, Jan 19, 2024	60.91	61.68	60.00	61.58
2155	NASDAQ	ALRM	Thu, Jan 18, 2024	61.56	62.46	60.19	60.49
2154	NASDAQ	ALRM	Wed, Jan 17, 2024	61.67	62.05	60.96	61.15
2153	NASDAQ	ALRM	Tue, Jan 16, 2024	62.12	62.63	61.75	62.41
2152	NASDAQ	ALRM	Fri, Jan 12, 2024	62.89	63.29	62.14	62.71
2151	NASDAQ	ALRM	Thu, Jan 11, 2024	61.38	62.01	60.78	61.94
2150	NASDAQ	ALRM	Wed, Jan 10, 2024	60.09	61.32	59.69	61.30
2149	NASDAQ	ALRM	Tue, Jan 9, 2024	61.16	61.82	60.30	60.36
2148	NASDAQ	ALRM	Mon, Jan 8, 2024	61.56	62.65	61.48	62.00
2147	NASDAQ	ALRM	Fri, Jan 5, 2024	61.25	62.24	61.19	61.19
2146	NASDAQ	ALRM	Thu, Jan 4, 2024	61.67	61.94	61.01	61.80
2145	NASDAQ	ALRM	Wed, Jan 3, 2024	63.42	63.68	61.11	61.15
2144	NASDAQ	ALRM	Tue, Jan 2, 2024	64.02	64.28	62.62	63.41
2143	NASDAQ	ALRM	Fri, Dec 29, 2023	64.67	67.02	63.85	64.62
2142	NASDAQ	ALRM	Thu, Dec 28, 2023	62.60	63.34	62.50	63.20
2141	NASDAQ	ALRM	Wed, Dec 27, 2023	62.66	62.93	62.24	62.72
2140	NASDAQ	ALRM	Tue, Dec 26, 2023	62.13	62.82	61.80	62.49
2139	NASDAQ	ALRM	Fri, Dec 22, 2023	62.19	62.61	61.94	62.23
2138	NASDAQ	ALRM	Thu, Dec 21, 2023	61.03	61.99	60.63	61.61
2137	NASDAQ	ALRM	Wed, Dec 20, 2023	61.83	62.32	60.51	60.58
2136	NASDAQ	ALRM	Tue, Dec 19, 2023	61.19	61.97	60.68	61.70
2135	NASDAQ	ALRM	Mon, Dec 18, 2023	60.82	61.30	60.21	60.60
2134	NASDAQ	ALRM	Fri, Dec 15, 2023	61.44	61.49	60.39	60.77
2133	NASDAQ	ALRM	Thu, Dec 14, 2023	60.77	61.75	60.73	60.96
2132	NASDAQ	ALRM	Wed, Dec 13, 2023	57.85	60.26	57.60	59.89
2131	NASDAQ	ALRM	Tue, Dec 12, 2023	58.53	58.91	57.89	57.93
2130	NASDAQ	ALRM	Mon, Dec 11, 2023	57.01	58.53	57.01	58.47
2129	NASDAQ	ALRM	Fri, Dec 8, 2023	56.61	57.61	56.61	56.97
2128	NASDAQ	ALRM	Thu, Dec 7, 2023	56.17	57.28	55.71	56.95
2127	NASDAQ	ALRM	Wed, Dec 6, 2023	57.87	58.14	56.08	56.12
2126	NASDAQ	ALRM	Tue, Dec 5, 2023	57.10	57.65	57.00	57.51
2125	NASDAQ	ALRM	Mon, Dec 4, 2023	56.48	57.51	56.30	57.46
2124	NASDAQ	ALRM	Fri, Dec 1, 2023	54.51	56.58	54.01	56.48
2123	NASDAQ	ALRM	Thu, Nov 30, 2023	55.05	55.47	53.85	54.48
2122	NASDAQ	ALRM	Wed, Nov 29, 2023	55.98	56.55	54.56	54.76
2121	NASDAQ	ALRM	Tue, Nov 28, 2023	55.57	55.57	54.79	55.21
2120	NASDAQ	ALRM	Mon, Nov 27, 2023	56.73	56.73	55.37	55.50
2119	NASDAQ	ALRM	Fri, Nov 24, 2023	56.79	57.88	56.20	56.75
2118	NASDAQ	ALRM	Wed, Nov 22, 2023	58.03	58.29	57.01	57.09
2117	NASDAQ	ALRM	Tue, Nov 21, 2023	58.40	58.51	57.14	57.83
2116	NASDAQ	ALRM	Mon, Nov 20, 2023	58.29	59.24	57.85	58.81
2115	NASDAQ	ALRM	Fri, Nov 17, 2023	58.36	58.74	57.88	58.29
2114	NASDAQ	ALRM	Thu, Nov 16, 2023	58.68	58.77	57.46	58.09
2113	NASDAQ	ALRM	Wed, Nov 15, 2023	57.90	59.62	57.90	58.61
2112	NASDAQ	ALRM	Tue, Nov 14, 2023	56.73	58.19	55.74	58.09
2111	NASDAQ	ALRM	Mon, Nov 13, 2023	56.46	56.46	55.01	55.38
2110	NASDAQ	ALRM	Fri, Nov 10, 2023	54.52	56.87	53.16	56.59
2109	NASDAQ	ALRM	Thu, Nov 9, 2023	52.40	52.40	51.20	51.47
2108	NASDAQ	ALRM	Wed, Nov 8, 2023	52.56	52.78	51.91	52.01
2107	NASDAQ	ALRM	Tue, Nov 7, 2023	52.36	52.50	51.77	52.41
2106	NASDAQ	ALRM	Mon, Nov 6, 2023	52.09	52.54	51.05	52.14
2105	NASDAQ	ALRM	Fri, Nov 3, 2023	52.67	53.50	52.31	52.33
2104	NASDAQ	ALRM	Thu, Nov 2, 2023	51.13	52.83	50.57	51.93
2103	NASDAQ	ALRM	Wed, Nov 1, 2023	50.92	51.45	49.70	50.38
2102	NASDAQ	ALRM	Tue, Oct 31, 2023	52.90	53.44	50.99	51.13
2101	NASDAQ	ALRM	Mon, Oct 30, 2023	53.85	53.85	52.78	53.12
2100	NASDAQ	ALRM	Fri, Oct 27, 2023	54.43	54.43	53.23	53.39
2099	NASDAQ	ALRM	Thu, Oct 26, 2023	54.88	55.12	53.95	54.44
2098	NASDAQ	ALRM	Wed, Oct 25, 2023	55.00	55.90	54.72	54.85
2097	NASDAQ	ALRM	Tue, Oct 24, 2023	55.45	55.58	54.59	55.50
2096	NASDAQ	ALRM	Mon, Oct 23, 2023	55.13	55.81	54.70	54.76
2095	NASDAQ	ALRM	Fri, Oct 20, 2023	56.16	56.33	55.22	55.31
2094	NASDAQ	ALRM	Thu, Oct 19, 2023	56.50	57.06	55.79	56.00
2093	NASDAQ	ALRM	Wed, Oct 18, 2023	56.89	57.27	56.27	56.30
2092	NASDAQ	ALRM	Tue, Oct 17, 2023	57.12	58.05	57.12	57.49
2091	NASDAQ	ALRM	Mon, Oct 16, 2023	58.24	58.59	57.11	57.50
2090	NASDAQ	ALRM	Fri, Oct 13, 2023	59.05	59.05	57.57	57.74
2089	NASDAQ	ALRM	Thu, Oct 12, 2023	59.74	59.74	58.42	59.21
2088	NASDAQ	ALRM	Wed, Oct 11, 2023	60.30	60.60	59.39	59.91
2087	NASDAQ	ALRM	Tue, Oct 10, 2023	60.21	60.82	60.03	60.09
2086	NASDAQ	ALRM	Mon, Oct 9, 2023	59.47	60.44	59.19	60.36
2085	NASDAQ	ALRM	Fri, Oct 6, 2023	59.33	60.32	57.82	60.07
2084	NASDAQ	ALRM	Thu, Oct 5, 2023	60.01	60.66	59.65	59.79
2083	NASDAQ	ALRM	Wed, Oct 4, 2023	59.80	60.36	59.31	60.23
2082	NASDAQ	ALRM	Tue, Oct 3, 2023	59.42	60.49	59.12	59.46
2081	NASDAQ	ALRM	Mon, Oct 2, 2023	60.85	61.12	59.27	59.95
2080	NASDAQ	ALRM	Fri, Sep 29, 2023	61.48	61.61	60.75	61.14
2079	NASDAQ	ALRM	Thu, Sep 28, 2023	60.78	61.78	59.62	60.88
2078	NASDAQ	ALRM	Wed, Sep 27, 2023	61.60	62.40	60.30	60.78
2077	NASDAQ	ALRM	Tue, Sep 26, 2023	62.00	62.07	60.66	61.14
2076	NASDAQ	ALRM	Mon, Sep 25, 2023	61.18	62.64	61.18	62.02
2075	NASDAQ	ALRM	Fri, Sep 22, 2023	60.30	62.14	59.80	61.46
2074	NASDAQ	ALRM	Thu, Sep 21, 2023	60.30	60.71	59.99	60.13
2073	NASDAQ	ALRM	Wed, Sep 20, 2023	60.56	61.39	60.50	60.68
2072	NASDAQ	ALRM	Tue, Sep 19, 2023	60.44	60.59	59.38	60.35
2071	NASDAQ	ALRM	Mon, Sep 18, 2023	59.78	60.26	59.52	59.94
2070	NASDAQ	ALRM	Fri, Sep 15, 2023	60.31	60.31	59.02	59.50
2069	NASDAQ	ALRM	Thu, Sep 14, 2023	59.37	60.59	58.75	60.46
2068	NASDAQ	ALRM	Wed, Sep 13, 2023	58.55	59.46	58.39	59.19
2067	NASDAQ	ALRM	Tue, Sep 12, 2023	58.72	58.82	58.22	58.74
2066	NASDAQ	ALRM	Mon, Sep 11, 2023	58.75	58.75	58.75	58.75
2065	NASDAQ	ALRM	Fri, Sep 8, 2023	59.16	59.31	58.53	58.62
2064	NASDAQ	ALRM	Thu, Sep 7, 2023	58.16	58.98	57.63	58.88
2063	NASDAQ	ALRM	Wed, Sep 6, 2023	58.33	58.66	58.00	58.38
2062	NASDAQ	ALRM	Tue, Sep 5, 2023	59.02	59.02	57.55	58.47
2061	NASDAQ	ALRM	Fri, Sep 1, 2023	58.90	59.88	58.69	59.47
2060	NASDAQ	ALRM	Thu, Aug 31, 2023	58.69	59.44	58.51	58.57
2059	NASDAQ	ALRM	Wed, Aug 30, 2023	58.00	58.95	57.79	58.79
2058	NASDAQ	ALRM	Tue, Aug 29, 2023	58.00	58.79	57.66	58.20
2057	NASDAQ	ALRM	Mon, Aug 28, 2023	58.08	58.66	58.03	58.11
2056	NASDAQ	ALRM	Fri, Aug 25, 2023	57.00	58.18	56.97	57.99
2055	NASDAQ	ALRM	Thu, Aug 24, 2023	57.76	58.31	56.89	57.13
2054	NASDAQ	ALRM	Wed, Aug 23, 2023	57.44	57.92	57.24	57.68
2053	NASDAQ	ALRM	Tue, Aug 22, 2023	57.26	57.94	56.73	57.27
2052	NASDAQ	ALRM	Mon, Aug 21, 2023	57.03	57.99	56.47	57.13
2051	NASDAQ	ALRM	Fri, Aug 18, 2023	56.30	57.91	55.46	57.16
2050	NASDAQ	ALRM	Thu, Aug 17, 2023	57.23	57.46	56.15	56.91
2049	NASDAQ	ALRM	Wed, Aug 16, 2023	57.45	58.63	57.36	57.48
2048	NASDAQ	ALRM	Tue, Aug 15, 2023	57.72	58.36	57.12	57.60
2047	NASDAQ	ALRM	Mon, Aug 14, 2023	60.63	60.63	57.16	57.95
2046	NASDAQ	ALRM	Fri, Aug 11, 2023	60.99	61.78	60.25	61.01
2045	NASDAQ	ALRM	Thu, Aug 10, 2023	55.99	61.18	55.03	61.05
2044	NASDAQ	ALRM	Wed, Aug 9, 2023	49.63	49.96	48.61	49.21
2043	NASDAQ	ALRM	Tue, Aug 8, 2023	50.48	50.75	49.33	49.76
2042	NASDAQ	ALRM	Mon, Aug 7, 2023	51.37	51.59	50.68	51.13
2041	NASDAQ	ALRM	Fri, Aug 4, 2023	51.90	52.00	50.88	51.03
2040	NASDAQ	ALRM	Thu, Aug 3, 2023	53.17	53.49	51.91	51.98
2039	NASDAQ	ALRM	Wed, Aug 2, 2023	54.45	54.45	52.83	53.51
2038	NASDAQ	ALRM	Tue, Aug 1, 2023	54.88	55.28	54.39	55.04
2037	NASDAQ	ALRM	Mon, Jul 31, 2023	55.17	55.74	54.81	55.21
2036	NASDAQ	ALRM	Fri, Jul 28, 2023	54.92	55.75	54.92	55.16
2035	NASDAQ	ALRM	Thu, Jul 27, 2023	55.00	55.19	54.24	54.55
2034	NASDAQ	ALRM	Wed, Jul 26, 2023	53.64	54.70	53.64	54.52
2033	NASDAQ	ALRM	Tue, Jul 25, 2023	53.04	53.96	53.04	53.81
2032	NASDAQ	ALRM	Mon, Jul 24, 2023	52.42	53.24	51.87	53.14
2031	NASDAQ	ALRM	Fri, Jul 21, 2023	53.38	53.67	52.35	52.50
2030	NASDAQ	ALRM	Thu, Jul 20, 2023	54.16	54.20	52.77	52.91
2029	NASDAQ	ALRM	Wed, Jul 19, 2023	54.60	54.89	54.03	54.16
2028	NASDAQ	ALRM	Tue, Jul 18, 2023	54.99	55.40	53.83	54.35
2027	NASDAQ	ALRM	Mon, Jul 17, 2023	54.51	55.28	53.75	55.11
2026	NASDAQ	ALRM	Fri, Jul 14, 2023	54.41	54.58	53.86	54.37
2025	NASDAQ	ALRM	Thu, Jul 13, 2023	54.53	55.22	54.24	54.58
2024	NASDAQ	ALRM	Wed, Jul 12, 2023	54.45	54.57	53.61	54.37
2023	NASDAQ	ALRM	Tue, Jul 11, 2023	52.98	53.60	52.48	53.55
2022	NASDAQ	ALRM	Mon, Jul 10, 2023	52.06	53.05	52.04	52.60
2021	NASDAQ	ALRM	Fri, Jul 7, 2023	51.47	52.57	50.78	52.09
2020	NASDAQ	ALRM	Thu, Jul 6, 2023	50.51	51.57	50.08	51.45
2019	NASDAQ	ALRM	Wed, Jul 5, 2023	50.61	51.34	49.88	51.30
2018	NASDAQ	ALRM	Mon, Jul 3, 2023	51.40	51.75	50.33	50.96
2017	NASDAQ	ALRM	Fri, Jun 30, 2023	51.22	51.90	51.20	51.68
2016	NASDAQ	ALRM	Thu, Jun 29, 2023	49.14	50.82	49.09	50.82
2015	NASDAQ	ALRM	Wed, Jun 28, 2023	48.90	49.61	48.78	49.09
2014	NASDAQ	ALRM	Tue, Jun 27, 2023	48.37	49.28	48.01	49.07
2013	NASDAQ	ALRM	Mon, Jun 26, 2023	48.31	49.49	48.25	48.28
2012	NASDAQ	ALRM	Fri, Jun 23, 2023	49.79	49.92	48.27	48.50
2011	NASDAQ	ALRM	Thu, Jun 22, 2023	50.43	50.57	49.75	50.45
2010	NASDAQ	ALRM	Wed, Jun 21, 2023	51.21	51.65	50.67	50.73
2009	NASDAQ	ALRM	Tue, Jun 20, 2023	50.37	51.51	50.05	51.41
2008	NASDAQ	ALRM	Fri, Jun 16, 2023	51.38	51.43	49.94	50.80
2007	NASDAQ	ALRM	Thu, Jun 15, 2023	50.02	51.03	49.85	50.80
2006	NASDAQ	ALRM	Wed, Jun 14, 2023	51.59	51.66	50.19	50.34
2005	NASDAQ	ALRM	Tue, Jun 13, 2023	51.26	52.17	51.09	51.57
2004	NASDAQ	ALRM	Mon, Jun 12, 2023	50.54	51.20	50.24	51.16
2003	NASDAQ	ALRM	Fri, Jun 9, 2023	51.04	51.45	50.10	50.40
2002	NASDAQ	ALRM	Thu, Jun 8, 2023	51.89	52.31	51.06	51.10
2001	NASDAQ	ALRM	Wed, Jun 7, 2023	52.00	52.87	51.70	52.09
2000	NASDAQ	ALRM	Tue, Jun 6, 2023	49.70	51.82	49.55	51.59
1999	NASDAQ	ALRM	Mon, Jun 5, 2023	49.89	50.20	48.67	49.68
1998	NASDAQ	ALRM	Fri, Jun 2, 2023	49.72	50.61	48.98	50.56
1997	NASDAQ	ALRM	Thu, Jun 1, 2023	49.98	49.98	48.58	48.96
1996	NASDAQ	ALRM	Wed, May 31, 2023	49.64	50.44	49.31	50.22
1995	NASDAQ	ALRM	Tue, May 30, 2023	50.47	50.75	48.66	49.73
1994	NASDAQ	ALRM	Fri, May 26, 2023	49.52	50.99	48.66	50.29
1993	NASDAQ	ALRM	Thu, May 25, 2023	50.32	50.32	49.07	49.36
1992	NASDAQ	ALRM	Wed, May 24, 2023	50.81	50.81	50.02	50.24
1991	NASDAQ	ALRM	Tue, May 23, 2023	51.34	51.62	50.98	51.06
1990	NASDAQ	ALRM	Mon, May 22, 2023	50.75	51.53	50.63	51.50
1989	NASDAQ	ALRM	Fri, May 19, 2023	51.44	51.45	49.98	50.35
1988	NASDAQ	ALRM	Thu, May 18, 2023	50.20	51.20	50.16	51.14
1987	NASDAQ	ALRM	Wed, May 17, 2023	48.71	50.49	48.31	50.42
1986	NASDAQ	ALRM	Tue, May 16, 2023	49.09	49.48	48.41	48.43
1985	NASDAQ	ALRM	Mon, May 15, 2023	48.77	49.50	48.18	49.46
1984	NASDAQ	ALRM	Fri, May 12, 2023	49.60	50.22	47.85	48.48
1983	NASDAQ	ALRM	Thu, May 11, 2023	49.96	51.95	49.35	49.73
1982	NASDAQ	ALRM	Wed, May 10, 2023	48.04	48.41	46.83	47.90
1981	NASDAQ	ALRM	Tue, May 9, 2023	45.71	47.96	45.71	47.44
1980	NASDAQ	ALRM	Mon, May 8, 2023	45.91	46.18	45.74	46.05
1979	NASDAQ	ALRM	Fri, May 5, 2023	45.91	46.35	45.46	45.63
1978	NASDAQ	ALRM	Thu, May 4, 2023	45.31	45.95	44.92	45.50
1977	NASDAQ	ALRM	Wed, May 3, 2023	45.67	46.25	45.24	45.46
1976	NASDAQ	ALRM	Tue, May 2, 2023	47.13	47.25	45.28	45.32
1975	NASDAQ	ALRM	Mon, May 1, 2023	47.39	47.81	47.22	47.39
1974	NASDAQ	ALRM	Fri, Apr 28, 2023	47.38	48.08	47.08	47.69
1973	NASDAQ	ALRM	Thu, Apr 27, 2023	47.58	47.99	47.00	47.44
1972	NASDAQ	ALRM	Wed, Apr 26, 2023	47.43	47.93	47.23	47.43
1971	NASDAQ	ALRM	Tue, Apr 25, 2023	47.55	47.69	46.60	47.15
1970	NASDAQ	ALRM	Mon, Apr 24, 2023	48.11	48.55	47.77	47.97
1969	NASDAQ	ALRM	Fri, Apr 21, 2023	48.20	48.45	47.98	48.25
1968	NASDAQ	ALRM	Thu, Apr 20, 2023	48.34	48.59	47.96	48.20
1967	NASDAQ	ALRM	Wed, Apr 19, 2023	48.18	48.75	48.08	48.65
1966	NASDAQ	ALRM	Tue, Apr 18, 2023	48.80	48.99	48.22	48.59
1965	NASDAQ	ALRM	Mon, Apr 17, 2023	48.00	48.80	47.96	48.73
1964	NASDAQ	ALRM	Fri, Apr 14, 2023	48.74	48.80	47.60	47.97
1963	NASDAQ	ALRM	Thu, Apr 13, 2023	48.85	49.39	48.44	48.92
1962	NASDAQ	ALRM	Wed, Apr 12, 2023	49.85	50.22	48.44	48.46
1961	NASDAQ	ALRM	Tue, Apr 11, 2023	48.81	49.65	48.77	49.20
1960	NASDAQ	ALRM	Mon, Apr 10, 2023	48.25	49.18	47.96	49.16
1959	NASDAQ	ALRM	Thu, Apr 6, 2023	48.69	48.91	48.21	48.84
1958	NASDAQ	ALRM	Wed, Apr 5, 2023	49.38	49.39	48.27	48.73
1957	NASDAQ	ALRM	Tue, Apr 4, 2023	49.36	49.75	48.85	49.48
1956	NASDAQ	ALRM	Mon, Apr 3, 2023	49.95	50.15	49.05	49.39
1955	NASDAQ	ALRM	Fri, Mar 31, 2023	48.96	50.42	48.96	50.28
1954	NASDAQ	ALRM	Thu, Mar 30, 2023	48.99	49.36	48.69	48.76
1953	NASDAQ	ALRM	Wed, Mar 29, 2023	48.93	49.32	48.23	48.73
1952	NASDAQ	ALRM	Tue, Mar 28, 2023	49.09	49.57	48.18	48.41
1951	NASDAQ	ALRM	Mon, Mar 27, 2023	49.87	49.91	48.73	49.37
1950	NASDAQ	ALRM	Fri, Mar 24, 2023	48.42	49.86	48.42	49.44
1949	NASDAQ	ALRM	Thu, Mar 23, 2023	48.90	50.03	48.36	48.80
1948	NASDAQ	ALRM	Wed, Mar 22, 2023	50.37	50.62	48.43	48.54
1947	NASDAQ	ALRM	Tue, Mar 21, 2023	50.45	51.00	50.25	50.63
1946	NASDAQ	ALRM	Mon, Mar 20, 2023	49.95	50.94	49.55	50.12
1945	NASDAQ	ALRM	Fri, Mar 17, 2023	50.27	50.69	49.29	49.87
1944	NASDAQ	ALRM	Thu, Mar 16, 2023	49.41	50.74	48.11	50.44
1943	NASDAQ	ALRM	Wed, Mar 15, 2023	48.37	49.80	48.26	49.57
1942	NASDAQ	ALRM	Tue, Mar 14, 2023	49.80	50.00	48.36	49.03
1941	NASDAQ	ALRM	Mon, Mar 13, 2023	48.83	52.29	46.96	48.63
1940	NASDAQ	ALRM	Fri, Mar 10, 2023	49.87	50.48	48.28	48.59
1939	NASDAQ	ALRM	Thu, Mar 9, 2023	50.40	50.84	49.92	50.12
1938	NASDAQ	ALRM	Wed, Mar 8, 2023	49.85	50.61	49.71	50.22
1937	NASDAQ	ALRM	Tue, Mar 7, 2023	50.46	50.88	49.83	50.03
1936	NASDAQ	ALRM	Mon, Mar 6, 2023	51.79	51.92	50.16	50.50
1935	NASDAQ	ALRM	Fri, Mar 3, 2023	50.23	51.82	50.23	51.49
1934	NASDAQ	ALRM	Thu, Mar 2, 2023	50.00	50.58	49.67	50.05
1933	NASDAQ	ALRM	Wed, Mar 1, 2023	50.67	51.32	49.95	50.23
1932	NASDAQ	ALRM	Tue, Feb 28, 2023	50.61	51.14	50.09	50.83
1931	NASDAQ	ALRM	Mon, Feb 27, 2023	51.62	52.24	50.41	50.85
1930	NASDAQ	ALRM	Fri, Feb 24, 2023	50.43	52.94	49.26	50.89
1929	NASDAQ	ALRM	Thu, Feb 23, 2023	52.20	52.66	51.36	52.24
1928	NASDAQ	ALRM	Wed, Feb 22, 2023	52.10	52.57	51.45	51.91
1927	NASDAQ	ALRM	Tue, Feb 21, 2023	52.21	52.77	51.65	51.83
1926	NASDAQ	ALRM	Fri, Feb 17, 2023	51.89	53.58	51.75	53.06
1925	NASDAQ	ALRM	Thu, Feb 16, 2023	53.43	54.34	51.94	52.15
1924	NASDAQ	ALRM	Wed, Feb 15, 2023	53.25	54.80	53.25	54.38
1923	NASDAQ	ALRM	Tue, Feb 14, 2023	53.48	54.46	53.20	53.61
1922	NASDAQ	ALRM	Mon, Feb 13, 2023	53.73	54.31	53.16	53.90
1921	NASDAQ	ALRM	Fri, Feb 10, 2023	53.71	53.76	53.17	53.46
1920	NASDAQ	ALRM	Thu, Feb 9, 2023	55.93	55.98	53.99	53.99
1919	NASDAQ	ALRM	Wed, Feb 8, 2023	55.97	56.57	54.63	54.96
1918	NASDAQ	ALRM	Tue, Feb 7, 2023	55.24	56.63	54.18	56.30
1917	NASDAQ	ALRM	Mon, Feb 6, 2023	56.07	56.39	55.39	55.54
1916	NASDAQ	ALRM	Fri, Feb 3, 2023	56.87	57.82	56.14	56.72
1915	NASDAQ	ALRM	Thu, Feb 2, 2023	56.01	58.65	55.78	58.24
1914	NASDAQ	ALRM	Wed, Feb 1, 2023	53.60	55.37	52.84	55.17
1913	NASDAQ	ALRM	Tue, Jan 31, 2023	52.10	53.99	51.99	53.60
1912	NASDAQ	ALRM	Mon, Jan 30, 2023	52.15	52.83	51.60	51.86
1911	NASDAQ	ALRM	Fri, Jan 27, 2023	52.54	53.20	51.85	52.80
1910	NASDAQ	ALRM	Thu, Jan 26, 2023	51.87	52.89	51.16	52.85
1909	NASDAQ	ALRM	Wed, Jan 25, 2023	51.16	51.33	49.74	51.14
1908	NASDAQ	ALRM	Tue, Jan 24, 2023	52.06	52.66	51.41	51.83
1907	NASDAQ	ALRM	Mon, Jan 23, 2023	51.15	52.38	50.74	52.27
1906	NASDAQ	ALRM	Fri, Jan 20, 2023	51.56	51.56	50.27	50.98
1905	NASDAQ	ALRM	Thu, Jan 19, 2023	51.75	51.80	50.66	50.90
1904	NASDAQ	ALRM	Wed, Jan 18, 2023	52.60	53.35	51.55	51.69
1903	NASDAQ	ALRM	Tue, Jan 17, 2023	52.50	52.71	51.41	52.20
1902	NASDAQ	ALRM	Fri, Jan 13, 2023	52.15	52.81	52.02	52.53
1901	NASDAQ	ALRM	Thu, Jan 12, 2023	52.45	52.95	51.38	52.88
1900	NASDAQ	ALRM	Wed, Jan 11, 2023	51.75	52.73	51.56	52.01
1899	NASDAQ	ALRM	Tue, Jan 10, 2023	51.63	51.82	50.54	51.56
1898	NASDAQ	ALRM	Mon, Jan 9, 2023	51.00	52.52	51.00	51.67
1897	NASDAQ	ALRM	Fri, Jan 6, 2023	48.74	50.38	47.63	50.33
1896	NASDAQ	ALRM	Thu, Jan 5, 2023	48.70	49.23	47.73	48.29
1895	NASDAQ	ALRM	Wed, Jan 4, 2023	49.93	50.26	49.11	49.31
1894	NASDAQ	ALRM	Tue, Jan 3, 2023	49.99	50.97	48.70	49.28
1893	NASDAQ	ALRM	Fri, Dec 30, 2022	49.10	49.59	48.76	49.48
1892	NASDAQ	ALRM	Thu, Dec 29, 2022	47.78	50.07	47.70	49.82
1891	NASDAQ	ALRM	Wed, Dec 28, 2022	47.92	48.56	46.94	47.13
1890	NASDAQ	ALRM	Tue, Dec 27, 2022	48.90	48.91	47.92	48.02
1889	NASDAQ	ALRM	Fri, Dec 23, 2022	49.26	49.26	48.33	48.96
1888	NASDAQ	ALRM	Thu, Dec 22, 2022	49.33	50.12	48.28	49.32
1887	NASDAQ	ALRM	Wed, Dec 21, 2022	49.30	50.32	49.01	49.97
1886	NASDAQ	ALRM	Tue, Dec 20, 2022	48.84	49.34	48.40	49.14
1885	NASDAQ	ALRM	Mon, Dec 19, 2022	50.25	50.45	48.65	49.07
1884	NASDAQ	ALRM	Fri, Dec 16, 2022	48.97	50.58	48.69	50.25
1883	NASDAQ	ALRM	Thu, Dec 15, 2022	51.36	51.55	49.10	49.32
1882	NASDAQ	ALRM	Wed, Dec 14, 2022	52.00	53.00	51.36	51.66
1881	NASDAQ	ALRM	Tue, Dec 13, 2022	53.23	53.97	51.93	52.29
1880	NASDAQ	ALRM	Mon, Dec 12, 2022	50.57	51.59	50.52	51.48
1879	NASDAQ	ALRM	Fri, Dec 9, 2022	49.19	50.43	49.02	50.33
1878	NASDAQ	ALRM	Thu, Dec 8, 2022	48.86	49.93	48.36	49.49
1877	NASDAQ	ALRM	Wed, Dec 7, 2022	48.50	49.13	48.15	48.79
1876	NASDAQ	ALRM	Tue, Dec 6, 2022	48.78	49.20	47.76	48.55
1875	NASDAQ	ALRM	Mon, Dec 5, 2022	49.72	49.72	48.16	48.69
1874	NASDAQ	ALRM	Fri, Dec 2, 2022	49.10	50.83	47.76	50.18
1873	NASDAQ	ALRM	Thu, Dec 1, 2022	49.90	51.20	48.98	49.89
1872	NASDAQ	ALRM	Wed, Nov 30, 2022	47.97	50.09	47.48	49.90
1871	NASDAQ	ALRM	Tue, Nov 29, 2022	47.62	48.56	47.52	48.00
1870	NASDAQ	ALRM	Mon, Nov 28, 2022	48.37	48.49	47.23	47.50
1869	NASDAQ	ALRM	Fri, Nov 25, 2022	49.22	49.70	48.66	48.82
1868	NASDAQ	ALRM	Wed, Nov 23, 2022	49.21	50.11	48.73	49.28
1867	NASDAQ	ALRM	Tue, Nov 22, 2022	49.71	49.71	48.55	49.40
1866	NASDAQ	ALRM	Mon, Nov 21, 2022	49.76	49.82	48.90	49.54
1865	NASDAQ	ALRM	Fri, Nov 18, 2022	52.09	52.09	49.93	50.00
1864	NASDAQ	ALRM	Thu, Nov 17, 2022	51.47	52.02	50.87	51.00
1863	NASDAQ	ALRM	Wed, Nov 16, 2022	53.55	53.55	51.83	52.52
1862	NASDAQ	ALRM	Tue, Nov 15, 2022	55.63	55.89	53.96	53.99
1861	NASDAQ	ALRM	Mon, Nov 14, 2022	56.32	56.32	53.66	54.40
1860	NASDAQ	ALRM	Fri, Nov 11, 2022	55.66	57.37	54.77	56.83
1859	NASDAQ	ALRM	Thu, Nov 10, 2022	50.31	55.58	49.78	55.04
1858	NASDAQ	ALRM	Wed, Nov 9, 2022	50.34	52.35	47.16	47.82
1857	NASDAQ	ALRM	Tue, Nov 8, 2022	55.59	56.51	54.87	55.89
1856	NASDAQ	ALRM	Mon, Nov 7, 2022	56.12	56.38	54.81	55.63
1855	NASDAQ	ALRM	Fri, Nov 4, 2022	55.97	56.33	54.58	56.12
1854	NASDAQ	ALRM	Thu, Nov 3, 2022	55.59	56.73	55.13	55.52
1853	NASDAQ	ALRM	Wed, Nov 2, 2022	58.42	58.55	56.10	56.16
1852	NASDAQ	ALRM	Tue, Nov 1, 2022	59.53	59.86	58.24	58.74
1851	NASDAQ	ALRM	Mon, Oct 31, 2022	60.32	60.33	58.29	58.84
1850	NASDAQ	ALRM	Fri, Oct 28, 2022	67.01	67.33	60.00	60.93
1849	NASDAQ	ALRM	Thu, Oct 27, 2022	65.83	67.67	65.83	67.49
1848	NASDAQ	ALRM	Wed, Oct 26, 2022	65.51	66.85	65.10	65.50
1847	NASDAQ	ALRM	Tue, Oct 25, 2022	65.15	66.40	65.03	65.65
1846	NASDAQ	ALRM	Mon, Oct 24, 2022	64.93	65.17	63.67	64.71
1845	NASDAQ	ALRM	Fri, Oct 21, 2022	63.85	64.89	62.68	64.45
1844	NASDAQ	ALRM	Thu, Oct 20, 2022	63.94	65.31	63.21	63.82
1843	NASDAQ	ALRM	Wed, Oct 19, 2022	63.31	64.02	62.57	63.42
1842	NASDAQ	ALRM	Tue, Oct 18, 2022	63.62	64.45	62.67	64.09
1841	NASDAQ	ALRM	Mon, Oct 17, 2022	61.30	62.86	61.30	62.55
1840	NASDAQ	ALRM	Fri, Oct 14, 2022	61.84	62.38	59.89	60.10
1839	NASDAQ	ALRM	Thu, Oct 13, 2022	59.40	61.91	58.73	61.55
1838	NASDAQ	ALRM	Wed, Oct 12, 2022	60.38	60.91	59.70	60.61
1837	NASDAQ	ALRM	Tue, Oct 11, 2022	61.27	61.42	59.55	60.50
1836	NASDAQ	ALRM	Mon, Oct 10, 2022	61.88	63.63	61.11	61.71
1835	NASDAQ	ALRM	Fri, Oct 7, 2022	64.00	64.05	61.89	62.08
1834	NASDAQ	ALRM	Thu, Oct 6, 2022	65.21	66.10	64.50	64.61
1833	NASDAQ	ALRM	Wed, Oct 5, 2022	65.10	65.53	64.50	65.23
1832	NASDAQ	ALRM	Tue, Oct 4, 2022	66.97	67.22	65.87	65.96
1831	NASDAQ	ALRM	Mon, Oct 3, 2022	65.21	66.11	64.55	65.96
1830	NASDAQ	ALRM	Fri, Sep 30, 2022	64.92	66.46	64.58	64.86
1829	NASDAQ	ALRM	Thu, Sep 29, 2022	64.80	64.93	63.82	64.92
1828	NASDAQ	ALRM	Wed, Sep 28, 2022	64.52	65.77	63.95	65.39
1827	NASDAQ	ALRM	Tue, Sep 27, 2022	65.14	65.96	63.27	64.38
1826	NASDAQ	ALRM	Mon, Sep 26, 2022	63.64	65.08	63.64	64.54
1825	NASDAQ	ALRM	Fri, Sep 23, 2022	63.13	63.70	61.97	63.58
1824	NASDAQ	ALRM	Thu, Sep 22, 2022	64.71	65.00	62.96	63.78
1823	NASDAQ	ALRM	Wed, Sep 21, 2022	66.19	67.08	65.23	65.25
1822	NASDAQ	ALRM	Tue, Sep 20, 2022	66.70	66.70	65.29	65.93
1821	NASDAQ	ALRM	Mon, Sep 19, 2022	66.24	67.12	65.94	66.96
1820	NASDAQ	ALRM	Fri, Sep 16, 2022	66.85	67.55	66.14	66.81
1819	NASDAQ	ALRM	Thu, Sep 15, 2022	69.31	71.12	67.68	67.91
1818	NASDAQ	ALRM	Wed, Sep 14, 2022	68.09	69.75	67.79	69.72
1817	NASDAQ	ALRM	Tue, Sep 13, 2022	69.57	70.00	68.00	68.15
1816	NASDAQ	ALRM	Mon, Sep 12, 2022	70.93	71.67	70.17	71.17
1815	NASDAQ	ALRM	Fri, Sep 9, 2022	71.18	71.85	70.58	70.78
1814	NASDAQ	ALRM	Thu, Sep 8, 2022	69.09	71.42	68.60	70.72
1813	NASDAQ	ALRM	Wed, Sep 7, 2022	69.04	69.83	68.57	69.72
1812	NASDAQ	ALRM	Tue, Sep 6, 2022	67.07	69.30	66.97	68.47
1811	NASDAQ	ALRM	Fri, Sep 2, 2022	67.99	69.03	65.60	66.31
1810	NASDAQ	ALRM	Thu, Sep 1, 2022	66.19	67.07	65.02	67.00
1809	NASDAQ	ALRM	Wed, Aug 31, 2022	67.45	67.61	66.24	66.60
1808	NASDAQ	ALRM	Tue, Aug 30, 2022	67.29	67.89	66.25	66.85
1807	NASDAQ	ALRM	Mon, Aug 29, 2022	66.54	67.92	66.39	66.89
1806	NASDAQ	ALRM	Fri, Aug 26, 2022	69.77	69.77	67.38	67.44
1805	NASDAQ	ALRM	Thu, Aug 25, 2022	68.83	69.47	68.18	69.30
1804	NASDAQ	ALRM	Wed, Aug 24, 2022	69.70	70.38	68.13	68.33
1803	NASDAQ	ALRM	Tue, Aug 23, 2022	70.82	71.81	69.56	69.77
1802	NASDAQ	ALRM	Mon, Aug 22, 2022	72.54	72.54	71.04	71.33
1801	NASDAQ	ALRM	Fri, Aug 19, 2022	74.15	74.15	73.02	73.13
1800	NASDAQ	ALRM	Thu, Aug 18, 2022	74.97	75.36	74.49	74.68
1799	NASDAQ	ALRM	Wed, Aug 17, 2022	75.40	76.28	74.85	75.00
1798	NASDAQ	ALRM	Tue, Aug 16, 2022	75.75	76.52	75.23	76.38
1797	NASDAQ	ALRM	Mon, Aug 15, 2022	76.33	76.89	75.76	76.37
1796	NASDAQ	ALRM	Fri, Aug 12, 2022	75.57	76.81	74.66	76.79
1795	NASDAQ	ALRM	Thu, Aug 11, 2022	76.96	76.96	74.56	75.32
1794	NASDAQ	ALRM	Wed, Aug 10, 2022	77.42	78.99	74.16	75.86
1793	NASDAQ	ALRM	Tue, Aug 9, 2022	72.84	72.96	71.54	72.04
1792	NASDAQ	ALRM	Mon, Aug 8, 2022	72.82	74.05	72.66	73.20
1791	NASDAQ	ALRM	Fri, Aug 5, 2022	71.89	73.18	71.72	72.70
1790	NASDAQ	ALRM	Thu, Aug 4, 2022	72.05	73.02	71.42	72.87
1789	NASDAQ	ALRM	Wed, Aug 3, 2022	70.61	72.48	70.61	72.09
1788	NASDAQ	ALRM	Tue, Aug 2, 2022	70.04	70.88	69.84	70.30
1787	NASDAQ	ALRM	Mon, Aug 1, 2022	70.38	71.73	69.57	70.46
1786	NASDAQ	ALRM	Fri, Jul 29, 2022	70.62	70.85	69.10	70.77
1785	NASDAQ	ALRM	Thu, Jul 28, 2022	68.84	70.34	68.67	70.32
1784	NASDAQ	ALRM	Wed, Jul 27, 2022	67.42	69.57	67.20	68.81
1783	NASDAQ	ALRM	Tue, Jul 26, 2022	68.23	68.75	66.81	66.93
1782	NASDAQ	ALRM	Mon, Jul 25, 2022	69.84	69.84	68.38	68.61
1781	NASDAQ	ALRM	Fri, Jul 22, 2022	70.90	71.49	69.39	69.95
1780	NASDAQ	ALRM	Thu, Jul 21, 2022	69.50	71.13	68.68	71.11
1779	NASDAQ	ALRM	Wed, Jul 20, 2022	67.80	69.26	67.80	69.14
1778	NASDAQ	ALRM	Tue, Jul 19, 2022	65.90	68.01	65.88	67.53
1777	NASDAQ	ALRM	Mon, Jul 18, 2022	66.55	66.93	65.16	65.29
1776	NASDAQ	ALRM	Fri, Jul 15, 2022	65.73	66.25	64.20	66.24
1775	NASDAQ	ALRM	Thu, Jul 14, 2022	63.60	64.52	62.66	64.37
1774	NASDAQ	ALRM	Wed, Jul 13, 2022	64.21	64.56	62.57	64.15
1773	NASDAQ	ALRM	Tue, Jul 12, 2022	64.51	65.64	63.80	65.09
1772	NASDAQ	ALRM	Mon, Jul 11, 2022	64.40	64.74	63.58	64.33
1771	NASDAQ	ALRM	Fri, Jul 8, 2022	64.64	65.55	63.95	65.09
1770	NASDAQ	ALRM	Thu, Jul 7, 2022	63.70	65.78	63.39	65.24
1769	NASDAQ	ALRM	Wed, Jul 6, 2022	63.37	63.87	62.89	63.17
1768	NASDAQ	ALRM	Tue, Jul 5, 2022	61.55	63.22	60.81	63.20
1767	NASDAQ	ALRM	Fri, Jul 1, 2022	61.64	63.01	61.16	62.38
1766	NASDAQ	ALRM	Thu, Jun 30, 2022	60.66	62.02	59.73	61.86
1765	NASDAQ	ALRM	Wed, Jun 29, 2022	61.70	61.90	60.43	61.32
1764	NASDAQ	ALRM	Tue, Jun 28, 2022	63.23	63.58	61.60	61.66
1763	NASDAQ	ALRM	Mon, Jun 27, 2022	64.14	64.44	63.18	63.22
1762	NASDAQ	ALRM	Fri, Jun 24, 2022	62.37	64.07	62.37	64.06
1761	NASDAQ	ALRM	Thu, Jun 23, 2022	60.47	61.81	59.94	61.66
1760	NASDAQ	ALRM	Wed, Jun 22, 2022	59.87	60.80	59.56	60.14
1759	NASDAQ	ALRM	Tue, Jun 21, 2022	61.21	61.98	59.77	60.15
1758	NASDAQ	ALRM	Fri, Jun 17, 2022	58.90	60.92	58.89	60.71
1757	NASDAQ	ALRM	Thu, Jun 16, 2022	58.75	58.80	57.27	58.15
1756	NASDAQ	ALRM	Wed, Jun 15, 2022	59.02	60.65	59.00	59.95
1755	NASDAQ	ALRM	Tue, Jun 14, 2022	59.59	59.73	57.96	58.87
1754	NASDAQ	ALRM	Mon, Jun 13, 2022	59.44	60.44	58.93	59.50
1753	NASDAQ	ALRM	Fri, Jun 10, 2022	60.78	61.87	60.72	61.32
1752	NASDAQ	ALRM	Thu, Jun 9, 2022	62.78	63.42	61.74	62.28
1751	NASDAQ	ALRM	Wed, Jun 8, 2022	64.47	64.82	63.20	63.30
1750	NASDAQ	ALRM	Tue, Jun 7, 2022	63.74	65.09	63.74	64.60
1749	NASDAQ	ALRM	Mon, Jun 6, 2022	65.62	65.80	64.30	64.74
1748	NASDAQ	ALRM	Fri, Jun 3, 2022	65.40	65.99	64.52	65.12
1747	NASDAQ	ALRM	Thu, Jun 2, 2022	63.32	66.36	63.32	66.04
1746	NASDAQ	ALRM	Wed, Jun 1, 2022	63.85	64.48	62.45	63.44
1745	NASDAQ	ALRM	Tue, May 31, 2022	64.95	65.44	62.36	63.23
1744	NASDAQ	ALRM	Fri, May 27, 2022	65.98	66.55	65.03	65.44
1743	NASDAQ	ALRM	Thu, May 26, 2022	62.94	65.37	62.60	65.19
1742	NASDAQ	ALRM	Wed, May 25, 2022	62.35	63.71	62.16	62.80
1741	NASDAQ	ALRM	Tue, May 24, 2022	61.56	63.03	60.51	62.59
1740	NASDAQ	ALRM	Mon, May 23, 2022	61.99	62.83	61.19	62.16
1739	NASDAQ	ALRM	Fri, May 20, 2022	61.71	62.00	60.75	61.91
1738	NASDAQ	ALRM	Thu, May 19, 2022	59.43	61.97	59.43	61.11
1737	NASDAQ	ALRM	Wed, May 18, 2022	58.57	60.00	58.30	59.42
1736	NASDAQ	ALRM	Tue, May 17, 2022	58.19	59.83	57.73	59.78
1735	NASDAQ	ALRM	Mon, May 16, 2022	58.63	59.12	57.14	57.31
1734	NASDAQ	ALRM	Fri, May 13, 2022	57.90	60.05	57.85	59.10
1733	NASDAQ	ALRM	Thu, May 12, 2022	55.02	57.29	54.99	57.29
1732	NASDAQ	ALRM	Wed, May 11, 2022	57.30	58.57	55.19	55.67
1731	NASDAQ	ALRM	Tue, May 10, 2022	57.34	59.15	55.46	57.79
1730	NASDAQ	ALRM	Mon, May 9, 2022	55.87	56.79	55.02	56.01
1729	NASDAQ	ALRM	Fri, May 6, 2022	58.56	59.34	56.32	57.03
1728	NASDAQ	ALRM	Thu, May 5, 2022	62.92	63.00	59.46	60.16
1727	NASDAQ	ALRM	Wed, May 4, 2022	62.35	64.25	60.39	63.98
1726	NASDAQ	ALRM	Tue, May 3, 2022	62.17	62.66	61.62	62.26
1725	NASDAQ	ALRM	Mon, May 2, 2022	61.01	62.55	60.70	62.29
1724	NASDAQ	ALRM	Fri, Apr 29, 2022	61.59	62.53	60.80	61.08
1723	NASDAQ	ALRM	Thu, Apr 28, 2022	60.44	62.40	59.73	61.76
1722	NASDAQ	ALRM	Wed, Apr 27, 2022	60.88	61.74	59.54	59.93
1721	NASDAQ	ALRM	Tue, Apr 26, 2022	61.35	61.93	60.22	61.07
1720	NASDAQ	ALRM	Mon, Apr 25, 2022	60.22	62.12	60.21	61.90
1719	NASDAQ	ALRM	Fri, Apr 22, 2022	60.62	61.93	59.72	60.45
1718	NASDAQ	ALRM	Thu, Apr 21, 2022	60.62	62.00	59.34	60.64
1717	NASDAQ	ALRM	Wed, Apr 20, 2022	61.06	61.57	59.97	59.99
1716	NASDAQ	ALRM	Tue, Apr 19, 2022	58.14	60.53	58.14	60.15
1715	NASDAQ	ALRM	Mon, Apr 18, 2022	59.15	59.40	57.88	58.60
1714	NASDAQ	ALRM	Thu, Apr 14, 2022	62.02	62.11	59.07	59.14
1713	NASDAQ	ALRM	Wed, Apr 13, 2022	61.03	62.18	60.62	61.67
1712	NASDAQ	ALRM	Tue, Apr 12, 2022	62.12	63.11	61.03	61.19
1711	NASDAQ	ALRM	Mon, Apr 11, 2022	60.94	61.83	60.36	61.06
1710	NASDAQ	ALRM	Fri, Apr 8, 2022	62.00	62.59	61.06	61.26
1709	NASDAQ	ALRM	Thu, Apr 7, 2022	62.43	64.09	61.43	62.15
1708	NASDAQ	ALRM	Wed, Apr 6, 2022	65.18	65.18	62.47	62.66
1707	NASDAQ	ALRM	Tue, Apr 5, 2022	67.78	68.24	65.59	65.99
1706	NASDAQ	ALRM	Mon, Apr 4, 2022	67.37	68.19	67.21	67.98
1705	NASDAQ	ALRM	Fri, Apr 1, 2022	66.42	67.50	66.36	67.26
1704	NASDAQ	ALRM	Thu, Mar 31, 2022	67.13	67.72	66.32	66.46
1703	NASDAQ	ALRM	Wed, Mar 30, 2022	67.52	68.53	66.90	67.28
1702	NASDAQ	ALRM	Tue, Mar 29, 2022	67.00	68.31	67.00	67.99
1701	NASDAQ	ALRM	Mon, Mar 28, 2022	65.04	66.40	64.78	65.93
1700	NASDAQ	ALRM	Fri, Mar 25, 2022	67.08	67.08	64.53	65.26
1699	NASDAQ	ALRM	Thu, Mar 24, 2022	65.91	66.68	65.28	66.48
1698	NASDAQ	ALRM	Wed, Mar 23, 2022	67.11	67.11	65.10	65.26
1697	NASDAQ	ALRM	Tue, Mar 22, 2022	67.67	69.24	65.03	67.67
1696	NASDAQ	ALRM	Mon, Mar 21, 2022	67.50	67.97	66.79	67.72
1695	NASDAQ	ALRM	Fri, Mar 18, 2022	65.97	67.76	65.66	67.69
1694	NASDAQ	ALRM	Thu, Mar 17, 2022	64.77	66.29	63.07	65.94
1693	NASDAQ	ALRM	Wed, Mar 16, 2022	64.21	65.35	63.40	65.19
1692	NASDAQ	ALRM	Tue, Mar 15, 2022	62.85	63.85	61.82	63.57
1691	NASDAQ	ALRM	Mon, Mar 14, 2022	64.34	65.46	62.50	62.74
1690	NASDAQ	ALRM	Fri, Mar 11, 2022	66.57	66.68	64.37	64.44
1689	NASDAQ	ALRM	Thu, Mar 10, 2022	65.30	66.32	64.46	66.09
1688	NASDAQ	ALRM	Wed, Mar 9, 2022	66.44	67.64	66.04	66.70
1687	NASDAQ	ALRM	Tue, Mar 8, 2022	64.61	66.18	64.33	64.93
1686	NASDAQ	ALRM	Mon, Mar 7, 2022	66.02	66.02	63.96	64.72
1685	NASDAQ	ALRM	Fri, Mar 4, 2022	67.03	67.28	64.94	65.43
1684	NASDAQ	ALRM	Thu, Mar 3, 2022	68.68	68.83	66.94	67.40
1683	NASDAQ	ALRM	Wed, Mar 2, 2022	67.02	68.87	66.37	68.41
1682	NASDAQ	ALRM	Tue, Mar 1, 2022	66.00	68.00	64.42	66.33
1681	NASDAQ	ALRM	Mon, Feb 28, 2022	64.76	66.48	64.76	65.83
1680	NASDAQ	ALRM	Fri, Feb 25, 2022	65.77	68.53	60.70	65.23
1679	NASDAQ	ALRM	Thu, Feb 24, 2022	63.46	69.44	62.88	69.05
1678	NASDAQ	ALRM	Wed, Feb 23, 2022	68.43	69.25	65.83	65.98
1677	NASDAQ	ALRM	Tue, Feb 22, 2022	67.99	69.57	67.77	68.07
1676	NASDAQ	ALRM	Fri, Feb 18, 2022	69.84	70.84	68.78	68.84
1675	NASDAQ	ALRM	Thu, Feb 17, 2022	71.32	71.32	69.86	70.04
1674	NASDAQ	ALRM	Wed, Feb 16, 2022	72.42	72.70	70.81	71.96
1673	NASDAQ	ALRM	Tue, Feb 15, 2022	72.13	73.31	71.64	72.90
1672	NASDAQ	ALRM	Mon, Feb 14, 2022	70.35	71.90	70.00	70.87
1671	NASDAQ	ALRM	Fri, Feb 11, 2022	71.18	71.78	69.44	70.06
1670	NASDAQ	ALRM	Thu, Feb 10, 2022	71.00	73.16	70.48	70.81
1669	NASDAQ	ALRM	Wed, Feb 9, 2022	72.35	73.58	71.96	72.62
1668	NASDAQ	ALRM	Tue, Feb 8, 2022	70.14	71.95	70.11	71.47
1667	NASDAQ	ALRM	Mon, Feb 7, 2022	70.79	72.05	70.10	70.51
1666	NASDAQ	ALRM	Fri, Feb 4, 2022	70.24	71.77	68.64	70.90
1665	NASDAQ	ALRM	Thu, Feb 3, 2022	70.73	71.74	69.55	69.84
1664	NASDAQ	ALRM	Wed, Feb 2, 2022	73.47	73.71	72.06	72.30
1663	NASDAQ	ALRM	Tue, Feb 1, 2022	74.59	75.30	72.60	73.57
1662	NASDAQ	ALRM	Mon, Jan 31, 2022	70.90	74.92	70.90	74.57
1661	NASDAQ	ALRM	Fri, Jan 28, 2022	69.02	70.99	67.66	70.98
1660	NASDAQ	ALRM	Thu, Jan 27, 2022	73.42	73.42	68.71	68.87
1659	NASDAQ	ALRM	Wed, Jan 26, 2022	74.59	75.94	71.44	72.17
1658	NASDAQ	ALRM	Tue, Jan 25, 2022	74.18	75.07	72.22	73.31
1657	NASDAQ	ALRM	Mon, Jan 24, 2022	71.84	75.70	69.87	75.50
1656	NASDAQ	ALRM	Fri, Jan 21, 2022	74.14	75.88	73.01	73.06
1655	NASDAQ	ALRM	Thu, Jan 20, 2022	75.76	77.60	74.35	74.59
1654	NASDAQ	ALRM	Wed, Jan 19, 2022	76.37	77.60	75.01	75.33
1653	NASDAQ	ALRM	Tue, Jan 18, 2022	76.95	78.00	75.53	75.99
1652	NASDAQ	ALRM	Fri, Jan 14, 2022	77.00	79.07	76.50	78.35
1651	NASDAQ	ALRM	Thu, Jan 13, 2022	80.20	80.44	77.54	77.73
1650	NASDAQ	ALRM	Wed, Jan 12, 2022	80.83	82.77	79.26	79.90
1649	NASDAQ	ALRM	Tue, Jan 11, 2022	78.48	80.90	77.72	80.65
1648	NASDAQ	ALRM	Mon, Jan 10, 2022	76.73	78.91	75.11	78.78
1647	NASDAQ	ALRM	Fri, Jan 7, 2022	80.33	81.76	77.74	77.76
1646	NASDAQ	ALRM	Thu, Jan 6, 2022	80.19	81.75	78.45	80.81
1645	NASDAQ	ALRM	Wed, Jan 5, 2022	84.41	84.88	80.25	80.55
1644	NASDAQ	ALRM	Tue, Jan 4, 2022	83.76	84.79	82.61	84.68
1643	NASDAQ	ALRM	Mon, Jan 3, 2022	84.94	85.37	83.00	83.76
1642	NASDAQ	ALRM	Fri, Dec 31, 2021	84.43	85.47	84.32	84.81
1641	NASDAQ	ALRM	Thu, Dec 30, 2021	84.49	85.34	82.74	84.37
1640	NASDAQ	ALRM	Wed, Dec 29, 2021	84.32	84.91	83.55	84.27
1639	NASDAQ	ALRM	Tue, Dec 28, 2021	84.83	85.73	83.86	84.05
1638	NASDAQ	ALRM	Mon, Dec 27, 2021	82.91	84.71	82.91	84.56
1637	NASDAQ	ALRM	Thu, Dec 23, 2021	82.41	83.03	81.77	82.82
1636	NASDAQ	ALRM	Wed, Dec 22, 2021	81.98	83.01	80.89	82.24
1635	NASDAQ	ALRM	Tue, Dec 21, 2021	79.08	82.24	78.98	81.80
1634	NASDAQ	ALRM	Mon, Dec 20, 2021	78.69	79.67	77.81	78.30
1633	NASDAQ	ALRM	Fri, Dec 17, 2021	75.72	80.67	74.70	79.81
1632	NASDAQ	ALRM	Thu, Dec 16, 2021	78.07	78.55	75.00	76.22
1631	NASDAQ	ALRM	Wed, Dec 15, 2021	75.31	77.68	73.61	77.58
1630	NASDAQ	ALRM	Tue, Dec 14, 2021	76.65	76.98	73.93	75.52
1629	NASDAQ	ALRM	Mon, Dec 13, 2021	79.81	80.74	77.36	77.41
1628	NASDAQ	ALRM	Fri, Dec 10, 2021	81.37	81.60	79.39	80.20
1627	NASDAQ	ALRM	Thu, Dec 9, 2021	83.07	84.10	80.67	80.85
1626	NASDAQ	ALRM	Wed, Dec 8, 2021	82.12	84.05	81.19	83.82
1625	NASDAQ	ALRM	Tue, Dec 7, 2021	80.47	82.55	80.17	81.75
1624	NASDAQ	ALRM	Mon, Dec 6, 2021	79.35	79.84	77.61	79.47
1623	NASDAQ	ALRM	Fri, Dec 3, 2021	79.50	79.84	77.17	78.68
1622	NASDAQ	ALRM	Thu, Dec 2, 2021	79.11	80.11	78.24	79.17
1621	NASDAQ	ALRM	Wed, Dec 1, 2021	81.41	81.41	78.28	79.00
1620	NASDAQ	ALRM	Tue, Nov 30, 2021	80.18	80.61	78.46	79.79
1619	NASDAQ	ALRM	Mon, Nov 29, 2021	80.55	81.02	79.20	80.20
1618	NASDAQ	ALRM	Fri, Nov 26, 2021	80.20	82.22	78.76	79.13
1617	NASDAQ	ALRM	Wed, Nov 24, 2021	82.16	82.81	81.33	82.04
1616	NASDAQ	ALRM	Tue, Nov 23, 2021	84.28	85.58	81.10	82.75
1615	NASDAQ	ALRM	Mon, Nov 22, 2021	83.38	84.59	81.81	83.95
1614	NASDAQ	ALRM	Fri, Nov 19, 2021	83.58	84.67	82.28	83.08
1613	NASDAQ	ALRM	Thu, Nov 18, 2021	84.40	85.36	81.49	83.38
1612	NASDAQ	ALRM	Wed, Nov 17, 2021	84.85	85.81	84.02	84.25
1611	NASDAQ	ALRM	Tue, Nov 16, 2021	83.26	85.22	83.14	85.17
1610	NASDAQ	ALRM	Mon, Nov 15, 2021	85.17	85.29	83.10	83.65
1609	NASDAQ	ALRM	Fri, Nov 12, 2021	85.22	85.89	84.88	85.82
1608	NASDAQ	ALRM	Thu, Nov 11, 2021	85.63	86.07	84.25	84.96
1607	NASDAQ	ALRM	Wed, Nov 10, 2021	87.27	88.23	84.26	85.20
1606	NASDAQ	ALRM	Tue, Nov 9, 2021	89.65	90.69	87.03	87.84
1605	NASDAQ	ALRM	Mon, Nov 8, 2021	90.08	90.28	87.03	89.52
1604	NASDAQ	ALRM	Fri, Nov 5, 2021	87.65	90.11	85.86	89.52
1603	NASDAQ	ALRM	Thu, Nov 4, 2021	87.30	89.00	85.75	85.88
1602	NASDAQ	ALRM	Wed, Nov 3, 2021	85.33	87.44	85.22	87.17
1601	NASDAQ	ALRM	Tue, Nov 2, 2021	85.42	85.85	84.25	85.84
1600	NASDAQ	ALRM	Mon, Nov 1, 2021	84.14	85.71	83.68	85.48
1599	NASDAQ	ALRM	Fri, Oct 29, 2021	82.77	84.44	82.57	84.26
1598	NASDAQ	ALRM	Thu, Oct 28, 2021	80.71	83.36	80.71	83.14
1597	NASDAQ	ALRM	Wed, Oct 27, 2021	81.10	81.74	79.85	80.26
1596	NASDAQ	ALRM	Tue, Oct 26, 2021	82.00	82.05	81.09	81.11
1595	NASDAQ	ALRM	Mon, Oct 25, 2021	81.14	81.71	80.10	81.53
1594	NASDAQ	ALRM	Fri, Oct 22, 2021	81.00	81.89	80.41	81.07
1593	NASDAQ	ALRM	Thu, Oct 21, 2021	80.73	82.07	80.28	81.33
1592	NASDAQ	ALRM	Wed, Oct 20, 2021	82.03	82.03	79.88	80.90
1591	NASDAQ	ALRM	Tue, Oct 19, 2021	80.67	82.00	80.42	81.98
1590	NASDAQ	ALRM	Mon, Oct 18, 2021	80.37	81.67	80.23	80.42
1589	NASDAQ	ALRM	Fri, Oct 15, 2021	82.24	82.98	81.12	81.16
1588	NASDAQ	ALRM	Thu, Oct 14, 2021	79.88	81.22	79.88	81.11
1587	NASDAQ	ALRM	Wed, Oct 13, 2021	78.87	80.21	78.45	78.95
1586	NASDAQ	ALRM	Tue, Oct 12, 2021	77.00	79.06	76.24	78.24
1585	NASDAQ	ALRM	Mon, Oct 11, 2021	78.10	79.20	76.65	76.73
1584	NASDAQ	ALRM	Fri, Oct 8, 2021	80.65	80.98	77.96	78.09
1583	NASDAQ	ALRM	Thu, Oct 7, 2021	79.05	80.77	79.05	80.24
1582	NASDAQ	ALRM	Wed, Oct 6, 2021	77.01	78.35	76.86	78.29
1581	NASDAQ	ALRM	Tue, Oct 5, 2021	78.11	79.90	77.57	77.87
1580	NASDAQ	ALRM	Mon, Oct 4, 2021	79.24	79.24	75.07	77.83
1579	NASDAQ	ALRM	Fri, Oct 1, 2021	78.67	79.97	77.65	79.57
1578	NASDAQ	ALRM	Thu, Sep 30, 2021	79.83	80.55	78.11	78.19
1577	NASDAQ	ALRM	Wed, Sep 29, 2021	80.53	80.80	79.19	79.42
1576	NASDAQ	ALRM	Tue, Sep 28, 2021	81.47	81.71	79.39	79.64
1575	NASDAQ	ALRM	Mon, Sep 27, 2021	82.00	82.92	80.80	82.51
1574	NASDAQ	ALRM	Fri, Sep 24, 2021	81.71	82.41	80.90	82.02
1573	NASDAQ	ALRM	Thu, Sep 23, 2021	81.63	82.89	81.10	82.46
1572	NASDAQ	ALRM	Wed, Sep 22, 2021	79.63	81.00	79.12	80.90
1571	NASDAQ	ALRM	Tue, Sep 21, 2021	80.25	80.79	78.21	79.09
1570	NASDAQ	ALRM	Mon, Sep 20, 2021	79.23	79.56	76.21	79.20
1569	NASDAQ	ALRM	Fri, Sep 17, 2021	83.58	83.99	81.36	81.45
1568	NASDAQ	ALRM	Thu, Sep 16, 2021	82.77	83.49	82.03	82.78
1567	NASDAQ	ALRM	Wed, Sep 15, 2021	80.71	82.60	79.05	82.51
1566	NASDAQ	ALRM	Tue, Sep 14, 2021	80.95	80.95	78.63	80.43
1565	NASDAQ	ALRM	Mon, Sep 13, 2021	80.01	80.50	78.68	80.50
1564	NASDAQ	ALRM	Fri, Sep 10, 2021	81.18	83.29	79.49	79.62
1563	NASDAQ	ALRM	Thu, Sep 9, 2021	80.16	81.92	79.34	80.83
1562	NASDAQ	ALRM	Wed, Sep 8, 2021	82.77	83.09	80.38	80.58
1561	NASDAQ	ALRM	Tue, Sep 7, 2021	85.32	85.32	83.25	83.26
1560	NASDAQ	ALRM	Fri, Sep 3, 2021	84.93	85.33	83.62	85.14
1559	NASDAQ	ALRM	Thu, Sep 2, 2021	85.82	86.29	85.00	85.29
1558	NASDAQ	ALRM	Wed, Sep 1, 2021	84.49	85.38	84.49	85.28
1557	NASDAQ	ALRM	Tue, Aug 31, 2021	83.49	84.45	82.63	84.33
1556	NASDAQ	ALRM	Mon, Aug 30, 2021	84.15	84.23	82.34	83.33
1555	NASDAQ	ALRM	Fri, Aug 27, 2021	81.07	83.88	81.07	83.71
1554	NASDAQ	ALRM	Thu, Aug 26, 2021	80.94	82.15	80.58	81.13
1553	NASDAQ	ALRM	Wed, Aug 25, 2021	81.79	82.27	80.75	81.24
1552	NASDAQ	ALRM	Tue, Aug 24, 2021	82.50	83.20	81.13	81.78
1551	NASDAQ	ALRM	Mon, Aug 23, 2021	79.77	82.20	79.71	82.08
1550	NASDAQ	ALRM	Fri, Aug 20, 2021	77.33	79.60	77.26	79.50
1549	NASDAQ	ALRM	Thu, Aug 19, 2021	76.54	78.15	75.56	77.34
1548	NASDAQ	ALRM	Wed, Aug 18, 2021	79.01	79.15	77.00	77.10
1547	NASDAQ	ALRM	Tue, Aug 17, 2021	80.57	82.59	79.06	79.15
1546	NASDAQ	ALRM	Mon, Aug 16, 2021	83.25	83.49	81.15	81.51
1545	NASDAQ	ALRM	Fri, Aug 13, 2021	86.08	86.08	83.85	83.86
1544	NASDAQ	ALRM	Thu, Aug 12, 2021	85.43	86.24	84.60	85.71
1543	NASDAQ	ALRM	Wed, Aug 11, 2021	87.08	87.08	84.25	85.63
1542	NASDAQ	ALRM	Tue, Aug 10, 2021	86.68	87.77	85.13	86.99
1541	NASDAQ	ALRM	Mon, Aug 9, 2021	89.83	89.87	86.32	86.62
1540	NASDAQ	ALRM	Fri, Aug 6, 2021	92.53	94.45	87.72	90.28
1539	NASDAQ	ALRM	Thu, Aug 5, 2021	84.20	85.79	84.06	85.41
1538	NASDAQ	ALRM	Wed, Aug 4, 2021	85.59	86.28	83.92	84.03
1537	NASDAQ	ALRM	Tue, Aug 3, 2021	84.55	86.21	83.62	85.99
1536	NASDAQ	ALRM	Mon, Aug 2, 2021	83.28	85.13	83.04	84.33
1535	NASDAQ	ALRM	Fri, Jul 30, 2021	82.31	83.51	82.11	83.22
1534	NASDAQ	ALRM	Thu, Jul 29, 2021	82.44	84.19	82.27	83.44
1533	NASDAQ	ALRM	Wed, Jul 28, 2021	80.85	83.02	80.20	82.47
1532	NASDAQ	ALRM	Tue, Jul 27, 2021	81.06	81.19	78.14	80.17
1531	NASDAQ	ALRM	Mon, Jul 26, 2021	82.06	82.12	80.23	81.33
1530	NASDAQ	ALRM	Fri, Jul 23, 2021	81.29	82.40	80.78	82.18
1529	NASDAQ	ALRM	Thu, Jul 22, 2021	82.50	83.33	80.81	81.02
1528	NASDAQ	ALRM	Wed, Jul 21, 2021	81.34	82.61	81.29	82.05
1527	NASDAQ	ALRM	Tue, Jul 20, 2021	79.65	82.06	79.22	81.24
1526	NASDAQ	ALRM	Mon, Jul 19, 2021	78.74	81.03	77.91	78.99
1525	NASDAQ	ALRM	Fri, Jul 16, 2021	82.27	82.27	79.91	80.00
1524	NASDAQ	ALRM	Thu, Jul 15, 2021	84.25	84.25	80.63	80.96
1523	NASDAQ	ALRM	Wed, Jul 14, 2021	86.12	86.12	84.47	84.48
1522	NASDAQ	ALRM	Tue, Jul 13, 2021	86.23	86.23	84.54	85.44
1521	NASDAQ	ALRM	Mon, Jul 12, 2021	86.58	87.27	85.76	86.49
1520	NASDAQ	ALRM	Fri, Jul 9, 2021	85.30	87.11	84.94	86.87
1519	NASDAQ	ALRM	Thu, Jul 8, 2021	83.89	85.92	83.00	85.26
1518	NASDAQ	ALRM	Wed, Jul 7, 2021	86.96	87.50	84.71	85.61
1517	NASDAQ	ALRM	Tue, Jul 6, 2021	86.90	87.78	84.98	86.59
1516	NASDAQ	ALRM	Fri, Jul 2, 2021	86.82	87.46	85.88	86.31
1515	NASDAQ	ALRM	Thu, Jul 1, 2021	84.32	86.47	84.09	86.39
1514	NASDAQ	ALRM	Wed, Jun 30, 2021	87.53	87.53	84.66	84.70
1513	NASDAQ	ALRM	Tue, Jun 29, 2021	86.62	88.10	86.45	87.88
1512	NASDAQ	ALRM	Mon, Jun 28, 2021	87.37	87.96	86.46	87.04
1511	NASDAQ	ALRM	Fri, Jun 25, 2021	84.88	86.47	84.23	86.30
1510	NASDAQ	ALRM	Thu, Jun 24, 2021	84.09	85.21	83.83	84.56
1509	NASDAQ	ALRM	Wed, Jun 23, 2021	83.78	84.19	82.51	83.28
1508	NASDAQ	ALRM	Tue, Jun 22, 2021	83.23	84.00	81.46	83.47
1507	NASDAQ	ALRM	Mon, Jun 21, 2021	83.29	84.07	82.17	83.16
1506	NASDAQ	ALRM	Fri, Jun 18, 2021	83.20	84.47	82.55	83.29
1505	NASDAQ	ALRM	Thu, Jun 17, 2021	81.58	84.75	80.87	83.58
1504	NASDAQ	ALRM	Wed, Jun 16, 2021	81.34	82.75	81.14	82.27
1503	NASDAQ	ALRM	Tue, Jun 15, 2021	82.70	83.51	80.72	81.34
1502	NASDAQ	ALRM	Mon, Jun 14, 2021	83.22	84.94	83.13	83.66
1501	NASDAQ	ALRM	Fri, Jun 11, 2021	81.28	82.64	81.21	82.60
1500	NASDAQ	ALRM	Thu, Jun 10, 2021	81.39	82.21	80.69	81.14
1499	NASDAQ	ALRM	Wed, Jun 9, 2021	82.83	83.11	80.71	81.00
1498	NASDAQ	ALRM	Tue, Jun 8, 2021	80.78	82.89	80.78	82.63
1497	NASDAQ	ALRM	Mon, Jun 7, 2021	79.74	80.94	79.69	80.31
1496	NASDAQ	ALRM	Fri, Jun 4, 2021	78.43	80.04	78.39	79.87
1495	NASDAQ	ALRM	Thu, Jun 3, 2021	79.00	79.04	76.80	78.08
1494	NASDAQ	ALRM	Wed, Jun 2, 2021	81.95	82.46	79.29	79.58
1493	NASDAQ	ALRM	Tue, Jun 1, 2021	82.07	82.52	81.00	81.71
1492	NASDAQ	ALRM	Fri, May 28, 2021	81.44	82.52	80.89	81.88
1491	NASDAQ	ALRM	Thu, May 27, 2021	81.32	81.62	79.98	80.99
1490	NASDAQ	ALRM	Wed, May 26, 2021	81.69	82.64	80.93	81.27
1489	NASDAQ	ALRM	Tue, May 25, 2021	82.09	82.31	81.09	81.23
1488	NASDAQ	ALRM	Mon, May 24, 2021	81.09	81.76	80.16	81.54
1487	NASDAQ	ALRM	Fri, May 21, 2021	81.31	82.30	79.75	79.82
1486	NASDAQ	ALRM	Thu, May 20, 2021	78.81	81.14	78.81	80.25
1485	NASDAQ	ALRM	Wed, May 19, 2021	76.81	78.92	75.90	78.40
1484	NASDAQ	ALRM	Tue, May 18, 2021	79.97	80.23	78.59	78.71
1483	NASDAQ	ALRM	Mon, May 17, 2021	81.68	82.31	78.95	79.51
1482	NASDAQ	ALRM	Fri, May 14, 2021	81.48	83.27	80.62	82.51
1481	NASDAQ	ALRM	Thu, May 13, 2021	82.57	84.58	78.52	80.26
1480	NASDAQ	ALRM	Wed, May 12, 2021	81.89	83.67	80.31	81.66
1479	NASDAQ	ALRM	Tue, May 11, 2021	80.61	84.85	80.00	84.01
1478	NASDAQ	ALRM	Mon, May 10, 2021	84.24	85.00	81.71	82.83
1477	NASDAQ	ALRM	Fri, May 7, 2021	84.59	86.71	84.50	85.07
1476	NASDAQ	ALRM	Thu, May 6, 2021	83.51	84.13	81.33	84.06
1475	NASDAQ	ALRM	Wed, May 5, 2021	85.81	88.46	83.22	83.98
1474	NASDAQ	ALRM	Tue, May 4, 2021	88.89	90.37	84.23	85.64
1473	NASDAQ	ALRM	Mon, May 3, 2021	90.82	90.88	89.17	89.19
1472	NASDAQ	ALRM	Fri, Apr 30, 2021	91.33	92.86	89.10	89.76
1471	NASDAQ	ALRM	Thu, Apr 29, 2021	95.09	95.29	90.35	92.39
1470	NASDAQ	ALRM	Wed, Apr 28, 2021	95.20	95.83	93.09	94.13
1469	NASDAQ	ALRM	Tue, Apr 27, 2021	94.99	95.65	93.72	95.23
1468	NASDAQ	ALRM	Mon, Apr 26, 2021	93.59	94.94	93.00	94.73
1467	NASDAQ	ALRM	Fri, Apr 23, 2021	90.86	93.52	90.78	93.16
1466	NASDAQ	ALRM	Thu, Apr 22, 2021	90.82	91.98	89.10	90.16
1465	NASDAQ	ALRM	Wed, Apr 21, 2021	87.83	90.61	87.20	90.56
1464	NASDAQ	ALRM	Tue, Apr 20, 2021	92.91	92.91	87.95	88.47
1463	NASDAQ	ALRM	Mon, Apr 19, 2021	95.37	95.37	91.81	92.75
1462	NASDAQ	ALRM	Fri, Apr 16, 2021	94.22	95.26	92.45	94.90
1461	NASDAQ	ALRM	Thu, Apr 15, 2021	95.57	95.74	92.25	94.16
1460	NASDAQ	ALRM	Wed, Apr 14, 2021	93.58	95.70	93.53	94.25
1459	NASDAQ	ALRM	Tue, Apr 13, 2021	92.13	94.18	91.53	93.24
1458	NASDAQ	ALRM	Mon, Apr 12, 2021	88.66	91.64	87.44	91.30
1457	NASDAQ	ALRM	Fri, Apr 9, 2021	88.98	89.00	85.77	88.78
1456	NASDAQ	ALRM	Thu, Apr 8, 2021	88.60	90.72	87.63	89.88
1455	NASDAQ	ALRM	Wed, Apr 7, 2021	87.47	87.57	85.68	85.73
1454	NASDAQ	ALRM	Tue, Apr 6, 2021	87.89	89.19	86.64	87.72
1453	NASDAQ	ALRM	Mon, Apr 5, 2021	88.53	88.99	86.71	88.32
1452	NASDAQ	ALRM	Thu, Apr 1, 2021	87.48	89.50	86.53	87.53
1451	NASDAQ	ALRM	Wed, Mar 31, 2021	85.28	87.03	84.57	86.38
1450	NASDAQ	ALRM	Tue, Mar 30, 2021	84.33	85.35	82.35	84.15
1449	NASDAQ	ALRM	Mon, Mar 29, 2021	87.24	88.51	84.23	85.22
1448	NASDAQ	ALRM	Fri, Mar 26, 2021	83.49	87.32	82.99	87.13
1447	NASDAQ	ALRM	Thu, Mar 25, 2021	81.71	83.72	80.42	83.41
1446	NASDAQ	ALRM	Wed, Mar 24, 2021	85.36	85.89	81.83	82.03
1445	NASDAQ	ALRM	Tue, Mar 23, 2021	87.28	88.13	83.85	84.55
1444	NASDAQ	ALRM	Mon, Mar 22, 2021	87.46	89.20	87.22	87.44
1443	NASDAQ	ALRM	Fri, Mar 19, 2021	83.69	86.69	83.69	86.53
1442	NASDAQ	ALRM	Thu, Mar 18, 2021	86.71	87.58	83.64	84.06
1441	NASDAQ	ALRM	Wed, Mar 17, 2021	88.03	89.88	86.59	88.59
1440	NASDAQ	ALRM	Tue, Mar 16, 2021	90.05	91.31	87.80	88.61
1439	NASDAQ	ALRM	Mon, Mar 15, 2021	86.80	89.52	85.41	89.23
1438	NASDAQ	ALRM	Fri, Mar 12, 2021	90.11	90.55	86.69	87.24
1437	NASDAQ	ALRM	Thu, Mar 11, 2021	89.82	92.11	89.66	92.04
1436	NASDAQ	ALRM	Wed, Mar 10, 2021	89.60	91.17	87.76	88.28
1435	NASDAQ	ALRM	Tue, Mar 9, 2021	85.63	88.81	85.63	87.88
1434	NASDAQ	ALRM	Mon, Mar 8, 2021	86.27	87.70	82.80	83.03
1433	NASDAQ	ALRM	Fri, Mar 5, 2021	85.75	86.82	81.56	86.64
1432	NASDAQ	ALRM	Thu, Mar 4, 2021	86.50	87.99	83.07	84.72
1431	NASDAQ	ALRM	Wed, Mar 3, 2021	90.50	91.83	86.81	87.05
1430	NASDAQ	ALRM	Tue, Mar 2, 2021	94.28	94.58	90.88	91.11
1429	NASDAQ	ALRM	Mon, Mar 1, 2021	89.68	94.61	89.43	93.97
1428	NASDAQ	ALRM	Fri, Feb 26, 2021	90.51	91.11	86.40	87.88
1427	NASDAQ	ALRM	Thu, Feb 25, 2021	92.91	94.20	87.11	88.74
1426	NASDAQ	ALRM	Wed, Feb 24, 2021	93.64	94.09	91.29	92.87
1425	NASDAQ	ALRM	Tue, Feb 23, 2021	91.94	94.23	88.56	92.90
1424	NASDAQ	ALRM	Mon, Feb 22, 2021	98.00	98.69	94.19	94.67
1423	NASDAQ	ALRM	Fri, Feb 19, 2021	98.57	100.84	97.94	99.29
1422	NASDAQ	ALRM	Thu, Feb 18, 2021	96.36	98.27	95.35	97.69
1421	NASDAQ	ALRM	Wed, Feb 17, 2021	99.42	99.42	94.73	97.41
1420	NASDAQ	ALRM	Tue, Feb 16, 2021	105.94	106.60	100.06	100.62
1419	NASDAQ	ALRM	Fri, Feb 12, 2021	102.01	104.04	101.02	103.77
1418	NASDAQ	ALRM	Thu, Feb 11, 2021	102.60	103.93	101.45	102.85
1417	NASDAQ	ALRM	Wed, Feb 10, 2021	105.01	107.18	101.60	101.88
1416	NASDAQ	ALRM	Tue, Feb 9, 2021	101.96	105.13	101.96	104.60
1415	NASDAQ	ALRM	Mon, Feb 8, 2021	102.60	104.25	100.63	101.35
1414	NASDAQ	ALRM	Fri, Feb 5, 2021	96.81	102.16	96.05	102.12
1413	NASDAQ	ALRM	Thu, Feb 4, 2021	97.20	97.47	95.03	96.28
1412	NASDAQ	ALRM	Wed, Feb 3, 2021	97.00	97.31	94.86	96.50
1411	NASDAQ	ALRM	Tue, Feb 2, 2021	96.90	97.19	95.63	96.50
1410	NASDAQ	ALRM	Mon, Feb 1, 2021	93.87	96.03	92.50	95.56
1409	NASDAQ	ALRM	Fri, Jan 29, 2021	95.81	96.57	91.71	92.92
1408	NASDAQ	ALRM	Thu, Jan 28, 2021	98.01	99.30	95.22	95.67
1407	NASDAQ	ALRM	Wed, Jan 27, 2021	94.65	98.55	92.49	97.82
1406	NASDAQ	ALRM	Tue, Jan 26, 2021	99.29	99.29	95.74	96.58
1405	NASDAQ	ALRM	Mon, Jan 25, 2021	97.59	99.91	96.55	97.86
1404	NASDAQ	ALRM	Fri, Jan 22, 2021	95.59	97.49	94.78	97.00
1403	NASDAQ	ALRM	Thu, Jan 21, 2021	98.45	98.45	95.37	95.59
1402	NASDAQ	ALRM	Wed, Jan 20, 2021	99.58	99.80	96.77	96.80
1401	NASDAQ	ALRM	Tue, Jan 19, 2021	97.11	98.70	95.46	97.94
1400	NASDAQ	ALRM	Fri, Jan 15, 2021	99.51	100.35	96.40	97.61
1399	NASDAQ	ALRM	Thu, Jan 14, 2021	102.00	104.63	99.31	99.79
1398	NASDAQ	ALRM	Wed, Jan 13, 2021	106.46	108.67	104.64	107.69
1397	NASDAQ	ALRM	Tue, Jan 12, 2021	104.68	106.97	104.30	106.00
1396	NASDAQ	ALRM	Mon, Jan 11, 2021	104.00	106.19	102.70	104.85
1395	NASDAQ	ALRM	Fri, Jan 8, 2021	106.50	107.18	104.01	105.08
1394	NASDAQ	ALRM	Thu, Jan 7, 2021	100.85	105.68	100.85	105.50
1393	NASDAQ	ALRM	Wed, Jan 6, 2021	100.44	101.63	99.01	100.07
1392	NASDAQ	ALRM	Tue, Jan 5, 2021	100.09	104.35	100.04	102.22
1391	NASDAQ	ALRM	Mon, Jan 4, 2021	104.10	105.19	97.50	100.45
1390	NASDAQ	ALRM	Thu, Dec 31, 2020	104.01	104.75	102.64	103.45
1389	NASDAQ	ALRM	Wed, Dec 30, 2020	100.56	103.95	99.14	103.79
1388	NASDAQ	ALRM	Tue, Dec 29, 2020	103.30	103.31	99.49	100.23
1387	NASDAQ	ALRM	Mon, Dec 28, 2020	101.25	103.52	99.28	103.23
1386	NASDAQ	ALRM	Thu, Dec 24, 2020	102.04	102.10	97.75	98.88
1385	NASDAQ	ALRM	Wed, Dec 23, 2020	101.47	102.94	100.50	100.93
1384	NASDAQ	ALRM	Tue, Dec 22, 2020	96.09	100.51	96.06	100.30
1383	NASDAQ	ALRM	Mon, Dec 21, 2020	93.76	96.39	93.22	95.76
1382	NASDAQ	ALRM	Fri, Dec 18, 2020	90.47	93.91	90.42	93.54
1381	NASDAQ	ALRM	Thu, Dec 17, 2020	86.92	90.56	86.92	90.45
1380	NASDAQ	ALRM	Wed, Dec 16, 2020	83.67	87.22	83.67	86.92
1379	NASDAQ	ALRM	Tue, Dec 15, 2020	79.17	83.34	79.00	83.31
1378	NASDAQ	ALRM	Mon, Dec 14, 2020	78.61	79.33	78.04	78.23
1377	NASDAQ	ALRM	Fri, Dec 11, 2020	78.05	78.84	76.31	77.85
1376	NASDAQ	ALRM	Thu, Dec 10, 2020	77.67	79.42	75.05	78.88
1375	NASDAQ	ALRM	Wed, Dec 9, 2020	80.09	80.75	76.00	76.32
1374	NASDAQ	ALRM	Tue, Dec 8, 2020	79.94	80.34	78.34	79.94
1373	NASDAQ	ALRM	Mon, Dec 7, 2020	80.00	80.99	78.19	79.52
1372	NASDAQ	ALRM	Fri, Dec 4, 2020	77.67	79.90	76.50	79.80
1371	NASDAQ	ALRM	Thu, Dec 3, 2020	74.68	77.87	74.67	76.91
1370	NASDAQ	ALRM	Wed, Dec 2, 2020	72.61	74.36	71.35	74.27
1369	NASDAQ	ALRM	Tue, Dec 1, 2020	76.28	76.56	73.07	73.20
1368	NASDAQ	ALRM	Mon, Nov 30, 2020	74.50	76.00	74.03	75.91
1367	NASDAQ	ALRM	Fri, Nov 27, 2020	73.34	74.42	72.59	74.42
1366	NASDAQ	ALRM	Wed, Nov 25, 2020	71.50	73.08	70.73	73.04
1365	NASDAQ	ALRM	Tue, Nov 24, 2020	68.56	71.38	67.58	71.23
1364	NASDAQ	ALRM	Mon, Nov 23, 2020	69.58	70.34	67.39	68.23
1363	NASDAQ	ALRM	Fri, Nov 20, 2020	70.03	70.80	69.11	69.46
1362	NASDAQ	ALRM	Thu, Nov 19, 2020	71.48	72.37	70.17	70.51
1361	NASDAQ	ALRM	Wed, Nov 18, 2020	69.88	71.50	68.81	69.93
1360	NASDAQ	ALRM	Tue, Nov 17, 2020	70.34	70.84	68.94	70.09
1359	NASDAQ	ALRM	Mon, Nov 16, 2020	70.56	71.73	69.38	70.24
1358	NASDAQ	ALRM	Fri, Nov 13, 2020	71.00	71.11	69.70	70.02
1357	NASDAQ	ALRM	Thu, Nov 12, 2020	71.60	71.70	69.55	70.55
1356	NASDAQ	ALRM	Wed, Nov 11, 2020	71.18	72.75	70.24	71.50
1355	NASDAQ	ALRM	Tue, Nov 10, 2020	73.97	75.00	69.15	70.38
1354	NASDAQ	ALRM	Mon, Nov 9, 2020	74.54	79.38	73.52	73.97
1353	NASDAQ	ALRM	Fri, Nov 6, 2020	68.02	74.15	68.02	73.15
1352	NASDAQ	ALRM	Thu, Nov 5, 2020	65.22	65.56	63.40	65.12
1351	NASDAQ	ALRM	Wed, Nov 4, 2020	63.58	65.65	63.24	64.80
1350	NASDAQ	ALRM	Tue, Nov 3, 2020	61.43	63.09	61.25	62.80
1349	NASDAQ	ALRM	Mon, Nov 2, 2020	59.51	60.92	58.86	60.91
1348	NASDAQ	ALRM	Fri, Oct 30, 2020	58.32	59.12	57.63	58.33
1347	NASDAQ	ALRM	Thu, Oct 29, 2020	57.99	59.13	57.31	59.00
1346	NASDAQ	ALRM	Wed, Oct 28, 2020	59.09	59.30	57.38	57.80
1345	NASDAQ	ALRM	Tue, Oct 27, 2020	60.22	60.80	59.61	60.04
1344	NASDAQ	ALRM	Mon, Oct 26, 2020	59.93	61.62	59.50	59.78
1343	NASDAQ	ALRM	Fri, Oct 23, 2020	60.81	60.81	58.93	60.30
1342	NASDAQ	ALRM	Thu, Oct 22, 2020	60.45	60.81	59.32	60.74
1341	NASDAQ	ALRM	Wed, Oct 21, 2020	60.84	61.15	59.80	60.00
1340	NASDAQ	ALRM	Tue, Oct 20, 2020	59.84	60.96	59.37	60.37
1339	NASDAQ	ALRM	Mon, Oct 19, 2020	61.27	61.39	59.27	59.40
1338	NASDAQ	ALRM	Fri, Oct 16, 2020	60.95	61.57	60.57	60.62
1337	NASDAQ	ALRM	Thu, Oct 15, 2020	59.46	60.92	58.80	60.85
1336	NASDAQ	ALRM	Wed, Oct 14, 2020	62.00	62.17	59.86	60.18
1335	NASDAQ	ALRM	Tue, Oct 13, 2020	61.19	61.86	60.95	61.56
1334	NASDAQ	ALRM	Mon, Oct 12, 2020	61.22	61.66	60.57	61.34
1333	NASDAQ	ALRM	Fri, Oct 9, 2020	60.25	61.14	60.24	60.54
1332	NASDAQ	ALRM	Thu, Oct 8, 2020	60.34	60.54	59.42	59.68
1331	NASDAQ	ALRM	Wed, Oct 7, 2020	59.45	60.06	58.79	59.40
1330	NASDAQ	ALRM	Tue, Oct 6, 2020	58.78	60.05	58.64	58.97
1329	NASDAQ	ALRM	Mon, Oct 5, 2020	57.71	58.69	57.68	58.50
1328	NASDAQ	ALRM	Fri, Oct 2, 2020	55.70	57.60	55.60	57.13
1327	NASDAQ	ALRM	Thu, Oct 1, 2020	55.80	57.92	55.80	57.49
1326	NASDAQ	ALRM	Wed, Sep 30, 2020	57.79	58.19	54.79	55.25
1325	NASDAQ	ALRM	Tue, Sep 29, 2020	56.63	57.29	55.65	55.89
1324	NASDAQ	ALRM	Mon, Sep 28, 2020	55.53	56.92	55.53	56.20
1323	NASDAQ	ALRM	Fri, Sep 25, 2020	53.66	55.49	53.55	55.04
1322	NASDAQ	ALRM	Thu, Sep 24, 2020	54.42	54.59	53.11	53.75
1321	NASDAQ	ALRM	Wed, Sep 23, 2020	55.63	56.53	54.69	54.76
1320	NASDAQ	ALRM	Tue, Sep 22, 2020	54.88	55.69	53.75	55.58
1319	NASDAQ	ALRM	Mon, Sep 21, 2020	52.61	54.50	52.57	54.50
1318	NASDAQ	ALRM	Fri, Sep 18, 2020	53.94	54.51	52.80	54.08
1317	NASDAQ	ALRM	Thu, Sep 17, 2020	55.45	55.66	52.35	53.93
1316	NASDAQ	ALRM	Wed, Sep 16, 2020	57.37	57.86	56.34	56.54
1315	NASDAQ	ALRM	Tue, Sep 15, 2020	57.44	58.07	56.59	57.46
1314	NASDAQ	ALRM	Mon, Sep 14, 2020	56.70	57.64	56.49	57.26
1313	NASDAQ	ALRM	Fri, Sep 11, 2020	57.83	57.83	55.55	55.94
1312	NASDAQ	ALRM	Thu, Sep 10, 2020	56.93	58.57	56.38	57.22
1311	NASDAQ	ALRM	Wed, Sep 9, 2020	55.81	57.48	55.74	56.39
1310	NASDAQ	ALRM	Tue, Sep 8, 2020	57.30	57.62	55.40	55.50
1309	NASDAQ	ALRM	Fri, Sep 4, 2020	60.01	60.56	57.10	58.69
1308	NASDAQ	ALRM	Thu, Sep 3, 2020	62.31	62.93	59.31	60.01
1307	NASDAQ	ALRM	Wed, Sep 2, 2020	62.71	63.55	61.59	63.25
1306	NASDAQ	ALRM	Tue, Sep 1, 2020	59.74	62.59	59.14	62.54
1305	NASDAQ	ALRM	Mon, Aug 31, 2020	60.88	60.88	59.70	59.87
1304	NASDAQ	ALRM	Fri, Aug 28, 2020	60.71	61.30	60.29	60.40
1303	NASDAQ	ALRM	Thu, Aug 27, 2020	60.97	61.01	59.37	60.09
1302	NASDAQ	ALRM	Wed, Aug 26, 2020	59.82	61.48	59.82	60.96
1301	NASDAQ	ALRM	Tue, Aug 25, 2020	58.82	59.72	58.26	59.63
1300	NASDAQ	ALRM	Mon, Aug 24, 2020	59.37	59.79	57.91	58.85
1299	NASDAQ	ALRM	Fri, Aug 21, 2020	58.34	59.04	58.14	58.76
1298	NASDAQ	ALRM	Thu, Aug 20, 2020	57.74	59.15	57.74	58.77
1297	NASDAQ	ALRM	Wed, Aug 19, 2020	57.47	58.54	56.65	58.02
1296	NASDAQ	ALRM	Tue, Aug 18, 2020	57.65	57.75	56.47	57.34
1295	NASDAQ	ALRM	Mon, Aug 17, 2020	56.98	57.24	56.40	57.13
1294	NASDAQ	ALRM	Fri, Aug 14, 2020	57.43	57.43	56.54	56.83
1293	NASDAQ	ALRM	Thu, Aug 13, 2020	57.54	58.06	56.16	57.25
1292	NASDAQ	ALRM	Wed, Aug 12, 2020	58.18	58.59	57.20	57.46
1291	NASDAQ	ALRM	Tue, Aug 11, 2020	58.52	59.07	57.46	57.93
1290	NASDAQ	ALRM	Mon, Aug 10, 2020	59.86	60.31	57.83	58.68
1289	NASDAQ	ALRM	Fri, Aug 7, 2020	60.63	60.87	59.45	60.25
1288	NASDAQ	ALRM	Thu, Aug 6, 2020	63.28	64.00	58.71	60.19
1287	NASDAQ	ALRM	Wed, Aug 5, 2020	60.75	62.64	59.80	62.17
1286	NASDAQ	ALRM	Tue, Aug 4, 2020	58.60	61.77	58.31	60.32
1285	NASDAQ	ALRM	Mon, Aug 3, 2020	64.20	64.33	56.24	58.28
1284	NASDAQ	ALRM	Fri, Jul 31, 2020	69.67	70.05	67.89	70.04
1283	NASDAQ	ALRM	Thu, Jul 30, 2020	68.32	70.00	67.51	69.14
1282	NASDAQ	ALRM	Wed, Jul 29, 2020	67.56	69.58	66.72	68.97
1281	NASDAQ	ALRM	Tue, Jul 28, 2020	68.30	68.32	66.09	66.61
1280	NASDAQ	ALRM	Mon, Jul 27, 2020	68.34	68.51	66.05	68.31
1279	NASDAQ	ALRM	Fri, Jul 24, 2020	71.00	71.00	67.21	67.80
1278	NASDAQ	ALRM	Thu, Jul 23, 2020	73.01	74.66	71.21	71.61
1277	NASDAQ	ALRM	Wed, Jul 22, 2020	73.39	74.07	72.41	72.84
1276	NASDAQ	ALRM	Tue, Jul 21, 2020	73.42	73.90	72.53	73.49
1275	NASDAQ	ALRM	Mon, Jul 20, 2020	71.24	72.97	71.08	72.83
1274	NASDAQ	ALRM	Fri, Jul 17, 2020	69.32	71.07	68.95	70.89
1273	NASDAQ	ALRM	Thu, Jul 16, 2020	69.11	69.31	68.17	69.21
1272	NASDAQ	ALRM	Wed, Jul 15, 2020	69.84	70.34	68.54	69.39
1271	NASDAQ	ALRM	Tue, Jul 14, 2020	67.89	68.94	66.31	68.67
1270	NASDAQ	ALRM	Mon, Jul 13, 2020	71.72	71.98	67.64	67.68
1269	NASDAQ	ALRM	Fri, Jul 10, 2020	70.33	71.24	69.50	70.76
1268	NASDAQ	ALRM	Thu, Jul 9, 2020	69.99	70.98	68.56	70.43
1267	NASDAQ	ALRM	Wed, Jul 8, 2020	68.07	69.44	67.86	69.35
1266	NASDAQ	ALRM	Tue, Jul 7, 2020	67.76	69.15	67.41	67.60
1265	NASDAQ	ALRM	Mon, Jul 6, 2020	68.86	69.48	67.83	68.13
1264	NASDAQ	ALRM	Thu, Jul 2, 2020	67.46	68.62	66.58	67.74
1263	NASDAQ	ALRM	Wed, Jul 1, 2020	65.00	67.39	64.50	66.68
1262	NASDAQ	ALRM	Tue, Jun 30, 2020	63.63	65.04	63.45	64.81
1261	NASDAQ	ALRM	Mon, Jun 29, 2020	63.89	64.27	62.72	63.76
1260	NASDAQ	ALRM	Fri, Jun 26, 2020	65.00	65.00	63.38	63.54
1259	NASDAQ	ALRM	Thu, Jun 25, 2020	63.65	65.02	63.22	64.91
1258	NASDAQ	ALRM	Wed, Jun 24, 2020	63.21	63.98	62.26	63.44
1257	NASDAQ	ALRM	Tue, Jun 23, 2020	63.88	64.57	63.26	63.69
1256	NASDAQ	ALRM	Mon, Jun 22, 2020	63.39	63.50	62.44	63.04
1255	NASDAQ	ALRM	Fri, Jun 19, 2020	63.57	64.00	62.04	62.70
1254	NASDAQ	ALRM	Thu, Jun 18, 2020	61.72	62.97	61.71	62.82
1253	NASDAQ	ALRM	Wed, Jun 17, 2020	61.59	62.56	61.23	61.98
1252	NASDAQ	ALRM	Tue, Jun 16, 2020	61.37	61.73	60.26	61.04
1251	NASDAQ	ALRM	Mon, Jun 15, 2020	57.13	59.95	57.01	59.89
1250	NASDAQ	ALRM	Fri, Jun 12, 2020	59.09	59.77	56.17	58.01
1249	NASDAQ	ALRM	Thu, Jun 11, 2020	58.82	59.73	57.08	57.22
1248	NASDAQ	ALRM	Wed, Jun 10, 2020	59.52	61.19	59.48	60.32
1247	NASDAQ	ALRM	Tue, Jun 9, 2020	60.00	60.58	58.04	59.35
1246	NASDAQ	ALRM	Mon, Jun 8, 2020	60.00	61.27	59.56	60.42
1245	NASDAQ	ALRM	Fri, Jun 5, 2020	56.79	59.05	56.29	58.83
1244	NASDAQ	ALRM	Thu, Jun 4, 2020	56.01	56.66	54.92	55.91
1243	NASDAQ	ALRM	Wed, Jun 3, 2020	51.97	56.00	51.57	55.92
1242	NASDAQ	ALRM	Tue, Jun 2, 2020	50.72	51.97	50.24	51.09
1241	NASDAQ	ALRM	Mon, Jun 1, 2020	47.80	50.97	47.67	50.68
1240	NASDAQ	ALRM	Fri, May 29, 2020	47.21	47.52	45.78	47.29
1239	NASDAQ	ALRM	Thu, May 28, 2020	51.05	52.29	46.72	46.95
1238	NASDAQ	ALRM	Wed, May 27, 2020	48.98	50.87	47.78	50.68
1237	NASDAQ	ALRM	Tue, May 26, 2020	47.55	49.20	47.25	48.89
1236	NASDAQ	ALRM	Fri, May 22, 2020	45.38	46.56	45.18	46.36
1235	NASDAQ	ALRM	Thu, May 21, 2020	47.47	47.47	44.96	45.19
1234	NASDAQ	ALRM	Wed, May 20, 2020	46.39	47.87	45.00	47.54
1233	NASDAQ	ALRM	Tue, May 19, 2020	49.70	50.54	49.68	49.86
1232	NASDAQ	ALRM	Mon, May 18, 2020	51.05	51.62	49.45	49.63
1231	NASDAQ	ALRM	Fri, May 15, 2020	48.89	51.31	48.38	50.33
1230	NASDAQ	ALRM	Thu, May 14, 2020	48.11	49.24	47.56	49.08
1229	NASDAQ	ALRM	Wed, May 13, 2020	49.57	50.66	47.88	49.07
1228	NASDAQ	ALRM	Tue, May 12, 2020	51.68	51.89	49.56	49.66
1227	NASDAQ	ALRM	Mon, May 11, 2020	49.69	52.02	49.06	51.33
1226	NASDAQ	ALRM	Fri, May 8, 2020	48.00	50.42	47.74	50.05
1225	NASDAQ	ALRM	Thu, May 7, 2020	45.80	47.84	45.12	47.63
1224	NASDAQ	ALRM	Wed, May 6, 2020	43.30	44.63	42.31	44.61
1223	NASDAQ	ALRM	Tue, May 5, 2020	42.30	43.64	42.30	43.18
1222	NASDAQ	ALRM	Mon, May 4, 2020	41.76	42.21	40.92	41.65
1221	NASDAQ	ALRM	Fri, May 1, 2020	43.87	43.87	41.67	41.83
1220	NASDAQ	ALRM	Thu, Apr 30, 2020	44.80	45.09	43.62	44.73
1219	NASDAQ	ALRM	Wed, Apr 29, 2020	44.83	45.87	44.33	45.15
1218	NASDAQ	ALRM	Tue, Apr 28, 2020	45.94	45.94	43.73	44.06
1217	NASDAQ	ALRM	Mon, Apr 27, 2020	46.21	46.57	45.28	45.39
1216	NASDAQ	ALRM	Fri, Apr 24, 2020	45.44	46.05	44.43	45.74
1215	NASDAQ	ALRM	Thu, Apr 23, 2020	44.09	45.84	43.95	44.99
1214	NASDAQ	ALRM	Wed, Apr 22, 2020	44.08	44.38	43.00	43.89
1213	NASDAQ	ALRM	Tue, Apr 21, 2020	43.27	44.32	42.59	43.20
1212	NASDAQ	ALRM	Mon, Apr 20, 2020	44.36	45.26	43.90	44.17
1211	NASDAQ	ALRM	Fri, Apr 17, 2020	43.50	44.97	43.45	44.77
1210	NASDAQ	ALRM	Thu, Apr 16, 2020	42.85	43.56	41.75	42.70
1209	NASDAQ	ALRM	Wed, Apr 15, 2020	41.80	43.42	41.45	42.66
1208	NASDAQ	ALRM	Tue, Apr 14, 2020	42.77	43.97	42.22	43.03
1207	NASDAQ	ALRM	Mon, Apr 13, 2020	42.53	42.72	40.53	42.36
1206	NASDAQ	ALRM	Thu, Apr 9, 2020	42.65	43.10	41.75	42.72
1205	NASDAQ	ALRM	Wed, Apr 8, 2020	40.92	42.48	40.48	41.93
1204	NASDAQ	ALRM	Tue, Apr 7, 2020	41.99	42.79	40.67	40.87
1203	NASDAQ	ALRM	Mon, Apr 6, 2020	39.09	41.72	38.01	41.29
1202	NASDAQ	ALRM	Fri, Apr 3, 2020	36.66	38.42	35.50	37.84
1201	NASDAQ	ALRM	Thu, Apr 2, 2020	37.43	38.04	36.07	36.80
1200	NASDAQ	ALRM	Wed, Apr 1, 2020	37.98	39.43	36.76	37.94
1199	NASDAQ	ALRM	Tue, Mar 31, 2020	38.93	40.09	37.51	38.91
1198	NASDAQ	ALRM	Mon, Mar 30, 2020	40.19	40.54	38.01	39.14
1197	NASDAQ	ALRM	Fri, Mar 27, 2020	41.38	42.01	38.14	39.83
1196	NASDAQ	ALRM	Thu, Mar 26, 2020	39.84	42.79	39.84	42.44
1195	NASDAQ	ALRM	Wed, Mar 25, 2020	42.66	43.22	39.56	39.83
1194	NASDAQ	ALRM	Tue, Mar 24, 2020	39.53	43.00	38.93	42.75
1193	NASDAQ	ALRM	Mon, Mar 23, 2020	39.31	41.14	36.75	38.15
1192	NASDAQ	ALRM	Fri, Mar 20, 2020	40.24	42.63	38.58	38.73
1191	NASDAQ	ALRM	Thu, Mar 19, 2020	34.47	41.26	33.94	40.27
1190	NASDAQ	ALRM	Wed, Mar 18, 2020	32.87	36.75	32.00	34.80
1189	NASDAQ	ALRM	Tue, Mar 17, 2020	34.55	35.29	32.08	34.65
1188	NASDAQ	ALRM	Mon, Mar 16, 2020	33.56	35.88	33.09	34.29
1187	NASDAQ	ALRM	Fri, Mar 13, 2020	37.00	37.23	34.15	36.49
1186	NASDAQ	ALRM	Thu, Mar 12, 2020	36.49	36.73	34.94	35.82
1185	NASDAQ	ALRM	Wed, Mar 11, 2020	39.00	39.32	37.21	38.62
1184	NASDAQ	ALRM	Tue, Mar 10, 2020	40.21	40.21	37.75	39.31
1183	NASDAQ	ALRM	Mon, Mar 9, 2020	42.60	43.30	38.81	38.94
1182	NASDAQ	ALRM	Fri, Mar 6, 2020	44.74	45.56	44.67	44.89
1181	NASDAQ	ALRM	Thu, Mar 5, 2020	45.84	46.78	44.98	46.06
1180	NASDAQ	ALRM	Wed, Mar 4, 2020	47.37	48.16	44.12	46.40
1179	NASDAQ	ALRM	Tue, Mar 3, 2020	49.82	50.75	46.97	48.01
1178	NASDAQ	ALRM	Mon, Mar 2, 2020	48.80	50.23	47.25	50.11
1177	NASDAQ	ALRM	Fri, Feb 28, 2020	45.04	48.31	44.95	48.25
1176	NASDAQ	ALRM	Thu, Feb 27, 2020	47.10	47.98	45.28	46.21
1175	NASDAQ	ALRM	Wed, Feb 26, 2020	47.82	48.69	46.01	48.03
1174	NASDAQ	ALRM	Tue, Feb 25, 2020	46.54	46.54	44.07	44.76
1173	NASDAQ	ALRM	Mon, Feb 24, 2020	45.42	46.62	45.14	46.22
1172	NASDAQ	ALRM	Fri, Feb 21, 2020	47.45	47.49	46.62	47.23
1171	NASDAQ	ALRM	Thu, Feb 20, 2020	47.45	48.11	46.93	47.53
1170	NASDAQ	ALRM	Wed, Feb 19, 2020	47.43	47.82	47.22	47.43
1169	NASDAQ	ALRM	Tue, Feb 18, 2020	47.37	48.21	47.10	47.28
1168	NASDAQ	ALRM	Fri, Feb 14, 2020	47.56	47.78	47.29	47.66
1167	NASDAQ	ALRM	Thu, Feb 13, 2020	46.83	47.73	46.81	47.50
1166	NASDAQ	ALRM	Wed, Feb 12, 2020	46.82	47.39	46.55	47.06
1165	NASDAQ	ALRM	Tue, Feb 11, 2020	47.44	47.48	46.46	46.72
1164	NASDAQ	ALRM	Mon, Feb 10, 2020	45.32	47.33	45.32	47.13
1163	NASDAQ	ALRM	Fri, Feb 7, 2020	44.39	45.48	43.83	45.44
1162	NASDAQ	ALRM	Thu, Feb 6, 2020	45.46	45.82	44.47	44.50
1161	NASDAQ	ALRM	Wed, Feb 5, 2020	45.24	45.50	44.43	45.24
1160	NASDAQ	ALRM	Tue, Feb 4, 2020	44.12	44.76	43.36	44.70
1159	NASDAQ	ALRM	Mon, Feb 3, 2020	44.00	44.34	43.29	43.68
1158	NASDAQ	ALRM	Fri, Jan 31, 2020	46.05	46.05	43.85	43.93
1157	NASDAQ	ALRM	Thu, Jan 30, 2020	45.69	46.30	45.52	46.28
1156	NASDAQ	ALRM	Wed, Jan 29, 2020	46.16	46.48	45.60	45.87
1155	NASDAQ	ALRM	Tue, Jan 28, 2020	45.50	46.07	45.34	45.89
1154	NASDAQ	ALRM	Mon, Jan 27, 2020	46.00	46.38	45.06	45.23
1153	NASDAQ	ALRM	Fri, Jan 24, 2020	46.28	46.50	45.48	45.76
1152	NASDAQ	ALRM	Thu, Jan 23, 2020	45.94	46.06	45.08	45.66
1151	NASDAQ	ALRM	Wed, Jan 22, 2020	46.39	47.15	45.92	46.28
1150	NASDAQ	ALRM	Tue, Jan 21, 2020	45.92	46.42	45.81	46.26
1149	NASDAQ	ALRM	Fri, Jan 17, 2020	45.54	46.26	45.17	46.03
1148	NASDAQ	ALRM	Thu, Jan 16, 2020	43.68	45.28	43.68	45.24
1147	NASDAQ	ALRM	Wed, Jan 15, 2020	43.25	45.25	43.25	43.82
1146	NASDAQ	ALRM	Tue, Jan 14, 2020	41.73	43.48	41.53	43.00
1145	NASDAQ	ALRM	Mon, Jan 13, 2020	42.30	42.66	41.80	41.90
1144	NASDAQ	ALRM	Fri, Jan 10, 2020	42.87	42.87	42.11	42.27
1143	NASDAQ	ALRM	Thu, Jan 9, 2020	43.24	43.31	42.65	42.68
1142	NASDAQ	ALRM	Wed, Jan 8, 2020	43.10	43.30	42.60	42.99
1141	NASDAQ	ALRM	Tue, Jan 7, 2020	42.90	43.20	42.58	43.11
1140	NASDAQ	ALRM	Mon, Jan 6, 2020	42.66	43.16	42.30	43.05
1139	NASDAQ	ALRM	Fri, Jan 3, 2020	42.41	43.00	42.39	42.88
1138	NASDAQ	ALRM	Thu, Jan 2, 2020	43.38	43.45	42.89	42.99
1137	NASDAQ	ALRM	Tue, Dec 31, 2019	42.38	43.11	42.33	42.97
1136	NASDAQ	ALRM	Mon, Dec 30, 2019	42.75	43.00	42.20	42.63
1135	NASDAQ	ALRM	Fri, Dec 27, 2019	42.89	42.89	42.25	42.75
1134	NASDAQ	ALRM	Thu, Dec 26, 2019	42.52	42.77	42.43	42.64
1133	NASDAQ	ALRM	Tue, Dec 24, 2019	43.03	43.04	42.25	42.51
1132	NASDAQ	ALRM	Mon, Dec 23, 2019	42.58	43.56	42.33	42.97
1131	NASDAQ	ALRM	Fri, Dec 20, 2019	42.14	42.72	41.70	42.49
1130	NASDAQ	ALRM	Thu, Dec 19, 2019	41.75	42.27	41.45	42.04
1129	NASDAQ	ALRM	Wed, Dec 18, 2019	41.98	42.18	41.66	41.88
1128	NASDAQ	ALRM	Tue, Dec 17, 2019	41.85	42.02	41.51	41.95
1127	NASDAQ	ALRM	Mon, Dec 16, 2019	42.67	43.03	41.95	41.96
1126	NASDAQ	ALRM	Fri, Dec 13, 2019	41.94	42.69	41.60	42.41
1125	NASDAQ	ALRM	Thu, Dec 12, 2019	41.35	42.32	41.06	41.95
1124	NASDAQ	ALRM	Wed, Dec 11, 2019	41.96	42.17	41.30	41.46
1123	NASDAQ	ALRM	Tue, Dec 10, 2019	42.86	43.00	41.66	41.86
1122	NASDAQ	ALRM	Mon, Dec 9, 2019	43.17	43.63	42.90	42.93
1121	NASDAQ	ALRM	Fri, Dec 6, 2019	42.66	43.63	42.15	43.24
1120	NASDAQ	ALRM	Thu, Dec 5, 2019	42.71	43.04	42.26	42.58
1119	NASDAQ	ALRM	Wed, Dec 4, 2019	42.48	42.81	42.03	42.51
1118	NASDAQ	ALRM	Tue, Dec 3, 2019	41.48	42.53	41.29	42.26
1117	NASDAQ	ALRM	Mon, Dec 2, 2019	43.61	43.74	41.82	41.97
1116	NASDAQ	ALRM	Fri, Nov 29, 2019	43.30	43.71	43.02	43.62
1115	NASDAQ	ALRM	Wed, Nov 27, 2019	43.42	43.74	43.14	43.37
1114	NASDAQ	ALRM	Tue, Nov 26, 2019	42.88	43.44	42.50	43.16
1113	NASDAQ	ALRM	Mon, Nov 25, 2019	42.15	43.22	42.13	43.07
1112	NASDAQ	ALRM	Fri, Nov 22, 2019	42.20	42.49	41.60	42.14
1111	NASDAQ	ALRM	Thu, Nov 21, 2019	42.55	42.55	41.55	41.88
1110	NASDAQ	ALRM	Wed, Nov 20, 2019	42.05	42.80	41.61	42.45
1109	NASDAQ	ALRM	Tue, Nov 19, 2019	43.24	43.37	42.07	42.22
1108	NASDAQ	ALRM	Mon, Nov 18, 2019	43.93	43.99	42.83	43.00
1107	NASDAQ	ALRM	Fri, Nov 15, 2019	44.90	44.90	43.86	44.15
1106	NASDAQ	ALRM	Thu, Nov 14, 2019	44.62	45.12	44.24	44.59
1105	NASDAQ	ALRM	Wed, Nov 13, 2019	45.70	45.87	44.44	44.78
1104	NASDAQ	ALRM	Tue, Nov 12, 2019	45.68	45.99	45.17	45.85
1103	NASDAQ	ALRM	Mon, Nov 11, 2019	45.03	46.08	44.81	45.72
1102	NASDAQ	ALRM	Fri, Nov 8, 2019	47.05	47.33	45.17	45.37
1101	NASDAQ	ALRM	Thu, Nov 7, 2019	46.77	48.17	46.30	47.38
1100	NASDAQ	ALRM	Wed, Nov 6, 2019	51.65	51.99	45.32	46.27
1099	NASDAQ	ALRM	Tue, Nov 5, 2019	51.16	52.33	50.49	51.53
1098	NASDAQ	ALRM	Mon, Nov 4, 2019	50.52	51.18	50.29	51.08
1097	NASDAQ	ALRM	Fri, Nov 1, 2019	49.70	50.53	49.20	50.47
1096	NASDAQ	ALRM	Thu, Oct 31, 2019	49.92	49.92	49.09	49.40
1095	NASDAQ	ALRM	Wed, Oct 30, 2019	49.52	50.09	48.99	49.96
1094	NASDAQ	ALRM	Tue, Oct 29, 2019	49.02	49.45	48.59	49.31
1093	NASDAQ	ALRM	Mon, Oct 28, 2019	48.99	49.58	48.72	49.11
1092	NASDAQ	ALRM	Fri, Oct 25, 2019	48.06	49.27	47.79	48.79
1091	NASDAQ	ALRM	Thu, Oct 24, 2019	48.53	48.78	47.27	48.08
1090	NASDAQ	ALRM	Wed, Oct 23, 2019	47.55	49.03	47.55	48.21
1089	NASDAQ	ALRM	Tue, Oct 22, 2019	48.96	49.01	46.12	47.39
1088	NASDAQ	ALRM	Mon, Oct 21, 2019	49.01	49.75	47.88	48.95
1087	NASDAQ	ALRM	Fri, Oct 18, 2019	47.63	47.68	46.69	47.21
1086	NASDAQ	ALRM	Thu, Oct 17, 2019	47.28	48.14	47.21	47.72
1085	NASDAQ	ALRM	Wed, Oct 16, 2019	46.90	47.74	46.39	47.13
1084	NASDAQ	ALRM	Tue, Oct 15, 2019	46.61	47.80	46.29	47.11
1083	NASDAQ	ALRM	Mon, Oct 14, 2019	46.69	46.74	46.05	46.49
1082	NASDAQ	ALRM	Fri, Oct 11, 2019	46.11	47.23	45.72	46.88
1081	NASDAQ	ALRM	Thu, Oct 10, 2019	45.76	46.58	45.52	45.72
1080	NASDAQ	ALRM	Wed, Oct 9, 2019	46.03	46.32	45.64	45.75
1079	NASDAQ	ALRM	Tue, Oct 8, 2019	46.84	47.05	45.59	45.63
1078	NASDAQ	ALRM	Mon, Oct 7, 2019	47.25	47.69	47.14	47.32
1077	NASDAQ	ALRM	Fri, Oct 4, 2019	46.97	47.52	46.70	47.29
1076	NASDAQ	ALRM	Thu, Oct 3, 2019	46.59	47.07	45.79	46.78
1075	NASDAQ	ALRM	Wed, Oct 2, 2019	46.30	46.82	45.92	46.62
1074	NASDAQ	ALRM	Tue, Oct 1, 2019	46.92	47.01	46.20	46.65
1073	NASDAQ	ALRM	Mon, Sep 30, 2019	46.51	46.93	46.11	46.64
1072	NASDAQ	ALRM	Fri, Sep 27, 2019	47.37	47.50	45.85	46.49
1071	NASDAQ	ALRM	Thu, Sep 26, 2019	47.78	47.89	46.79	47.11
1070	NASDAQ	ALRM	Wed, Sep 25, 2019	47.28	48.27	46.02	47.88
1069	NASDAQ	ALRM	Tue, Sep 24, 2019	48.90	49.22	47.28	47.41
1068	NASDAQ	ALRM	Mon, Sep 23, 2019	49.11	49.15	48.08	48.77
1067	NASDAQ	ALRM	Fri, Sep 20, 2019	48.44	49.54	48.13	48.89
1066	NASDAQ	ALRM	Thu, Sep 19, 2019	48.76	49.88	48.22	48.38
1065	NASDAQ	ALRM	Wed, Sep 18, 2019	49.39	49.64	48.18	48.75
1064	NASDAQ	ALRM	Tue, Sep 17, 2019	49.82	50.03	49.03	49.26
1063	NASDAQ	ALRM	Mon, Sep 16, 2019	49.85	50.45	49.22	49.92
1062	NASDAQ	ALRM	Fri, Sep 13, 2019	49.66	50.01	47.87	49.81
1061	NASDAQ	ALRM	Thu, Sep 12, 2019	50.18	50.56	49.37	49.71
1060	NASDAQ	ALRM	Wed, Sep 11, 2019	47.45	50.09	47.14	49.96
1059	NASDAQ	ALRM	Tue, Sep 10, 2019	47.02	47.71	46.68	47.31
1058	NASDAQ	ALRM	Mon, Sep 9, 2019	48.37	48.37	46.44	47.16
1057	NASDAQ	ALRM	Fri, Sep 6, 2019	48.55	49.09	48.20	48.34
1056	NASDAQ	ALRM	Thu, Sep 5, 2019	48.83	49.39	48.11	48.71
1055	NASDAQ	ALRM	Wed, Sep 4, 2019	47.71	48.37	47.66	48.29
1054	NASDAQ	ALRM	Tue, Sep 3, 2019	47.40	47.50	46.36	47.25
1053	NASDAQ	ALRM	Fri, Aug 30, 2019	47.45	47.70	47.03	47.60
1052	NASDAQ	ALRM	Thu, Aug 29, 2019	47.13	47.67	47.07	47.24
1051	NASDAQ	ALRM	Wed, Aug 28, 2019	46.62	46.80	45.85	46.59
1050	NASDAQ	ALRM	Tue, Aug 27, 2019	47.50	47.69	46.31	46.77
1049	NASDAQ	ALRM	Mon, Aug 26, 2019	46.31	47.49	45.94	47.30
1048	NASDAQ	ALRM	Fri, Aug 23, 2019	46.30	47.15	45.34	45.74
1047	NASDAQ	ALRM	Thu, Aug 22, 2019	46.75	46.80	46.17	46.33
1046	NASDAQ	ALRM	Wed, Aug 21, 2019	47.95	48.29	46.63	46.80
1045	NASDAQ	ALRM	Tue, Aug 20, 2019	47.19	47.61	46.96	47.39
1044	NASDAQ	ALRM	Mon, Aug 19, 2019	47.37	47.64	46.75	47.45
1043	NASDAQ	ALRM	Fri, Aug 16, 2019	46.51	47.05	46.37	46.81
1042	NASDAQ	ALRM	Thu, Aug 15, 2019	46.57	46.84	45.91	46.42
1041	NASDAQ	ALRM	Wed, Aug 14, 2019	45.64	46.52	45.01	46.29
1040	NASDAQ	ALRM	Tue, Aug 13, 2019	48.21	49.00	46.49	46.75
1039	NASDAQ	ALRM	Mon, Aug 12, 2019	49.67	50.14	47.91	48.29
1038	NASDAQ	ALRM	Fri, Aug 9, 2019	56.00	56.00	48.01	50.29
1037	NASDAQ	ALRM	Thu, Aug 8, 2019	48.07	51.00	48.02	50.52
1036	NASDAQ	ALRM	Wed, Aug 7, 2019	46.18	47.94	45.51	47.76
1035	NASDAQ	ALRM	Tue, Aug 6, 2019	47.21	47.91	46.64	46.80
1034	NASDAQ	ALRM	Mon, Aug 5, 2019	46.98	47.52	46.40	46.85
1033	NASDAQ	ALRM	Fri, Aug 2, 2019	48.92	49.48	47.73	47.97
1032	NASDAQ	ALRM	Thu, Aug 1, 2019	49.87	50.18	48.83	48.99
1031	NASDAQ	ALRM	Wed, Jul 31, 2019	50.56	50.83	49.46	49.91
1030	NASDAQ	ALRM	Tue, Jul 30, 2019	49.71	50.61	49.40	50.47
1029	NASDAQ	ALRM	Mon, Jul 29, 2019	51.07	51.07	49.59	49.99
1028	NASDAQ	ALRM	Fri, Jul 26, 2019	50.19	51.35	49.95	51.09
1027	NASDAQ	ALRM	Thu, Jul 25, 2019	51.42	51.42	49.89	49.94
1026	NASDAQ	ALRM	Wed, Jul 24, 2019	51.07	51.81	50.45	51.63
1025	NASDAQ	ALRM	Tue, Jul 23, 2019	51.65	51.65	49.76	51.06
1024	NASDAQ	ALRM	Mon, Jul 22, 2019	52.36	52.73	51.00	51.51
1023	NASDAQ	ALRM	Fri, Jul 19, 2019	52.43	53.63	51.96	52.20
1022	NASDAQ	ALRM	Thu, Jul 18, 2019	51.54	52.61	51.32	52.39
1021	NASDAQ	ALRM	Wed, Jul 17, 2019	51.27	53.10	51.14	51.74
1020	NASDAQ	ALRM	Tue, Jul 16, 2019	50.41	51.61	50.32	51.26
1019	NASDAQ	ALRM	Mon, Jul 15, 2019	50.78	51.00	50.08	50.79
1018	NASDAQ	ALRM	Fri, Jul 12, 2019	51.18	51.44	50.50	50.74
1017	NASDAQ	ALRM	Thu, Jul 11, 2019	50.98	51.64	50.50	51.13
1016	NASDAQ	ALRM	Wed, Jul 10, 2019	51.06	51.95	50.89	50.98
1015	NASDAQ	ALRM	Tue, Jul 9, 2019	50.52	51.47	50.21	51.04
1014	NASDAQ	ALRM	Mon, Jul 8, 2019	52.21	52.39	50.56	50.79
1013	NASDAQ	ALRM	Fri, Jul 5, 2019	52.45	52.51	51.55	52.31
1012	NASDAQ	ALRM	Wed, Jul 3, 2019	52.39	52.81	52.26	52.73
1011	NASDAQ	ALRM	Tue, Jul 2, 2019	52.61	52.74	51.60	52.14
1010	NASDAQ	ALRM	Mon, Jul 1, 2019	54.28	54.75	51.77	52.48
1009	NASDAQ	ALRM	Fri, Jun 28, 2019	53.01	54.13	52.59	53.50
1008	NASDAQ	ALRM	Thu, Jun 27, 2019	53.39	54.11	52.63	52.92
1007	NASDAQ	ALRM	Wed, Jun 26, 2019	52.87	53.68	52.21	53.17
1006	NASDAQ	ALRM	Tue, Jun 25, 2019	52.71	52.90	51.53	52.50
1005	NASDAQ	ALRM	Mon, Jun 24, 2019	53.61	54.37	52.70	52.72
1004	NASDAQ	ALRM	Fri, Jun 21, 2019	53.30	53.76	51.87	53.65
1003	NASDAQ	ALRM	Thu, Jun 20, 2019	55.11	55.60	52.90	53.67
1002	NASDAQ	ALRM	Wed, Jun 19, 2019	53.40	54.55	53.10	54.42
1001	NASDAQ	ALRM	Tue, Jun 18, 2019	54.59	55.27	52.85	53.14
1000	NASDAQ	ALRM	Mon, Jun 17, 2019	53.58	54.89	53.58	54.07
999	NASDAQ	ALRM	Fri, Jun 14, 2019	54.81	54.81	52.33	53.26
998	NASDAQ	ALRM	Thu, Jun 13, 2019	54.69	55.84	54.18	55.15
997	NASDAQ	ALRM	Wed, Jun 12, 2019	53.62	55.60	53.01	54.92
996	NASDAQ	ALRM	Tue, Jun 11, 2019	55.11	55.19	53.07	53.84
995	NASDAQ	ALRM	Mon, Jun 10, 2019	54.45	55.61	53.75	54.82
994	NASDAQ	ALRM	Fri, Jun 7, 2019	53.27	54.37	52.60	54.13
993	NASDAQ	ALRM	Thu, Jun 6, 2019	54.20	54.20	51.39	53.48
992	NASDAQ	ALRM	Wed, Jun 5, 2019	54.87	55.34	53.07	53.96
991	NASDAQ	ALRM	Tue, Jun 4, 2019	55.19	55.61	53.83	54.71
990	NASDAQ	ALRM	Mon, Jun 3, 2019	57.99	58.55	54.10	54.51
989	NASDAQ	ALRM	Fri, May 31, 2019	58.73	58.90	57.01	58.31
988	NASDAQ	ALRM	Thu, May 30, 2019	58.95	59.73	58.74	59.56
987	NASDAQ	ALRM	Wed, May 29, 2019	59.63	60.03	58.22	58.68
986	NASDAQ	ALRM	Tue, May 28, 2019	59.52	60.87	59.52	60.25
985	NASDAQ	ALRM	Fri, May 24, 2019	59.45	60.78	59.30	59.46
984	NASDAQ	ALRM	Thu, May 23, 2019	59.89	60.53	58.61	59.01
983	NASDAQ	ALRM	Wed, May 22, 2019	60.52	61.76	60.24	60.78
982	NASDAQ	ALRM	Tue, May 21, 2019	60.38	62.02	60.38	60.65
981	NASDAQ	ALRM	Mon, May 20, 2019	59.80	60.29	58.87	59.94
980	NASDAQ	ALRM	Fri, May 17, 2019	59.46	61.40	58.92	60.95
979	NASDAQ	ALRM	Thu, May 16, 2019	58.45	60.86	57.82	60.18
978	NASDAQ	ALRM	Wed, May 15, 2019	58.22	59.10	57.60	58.39
977	NASDAQ	ALRM	Tue, May 14, 2019	59.40	59.97	58.23	58.86
976	NASDAQ	ALRM	Mon, May 13, 2019	61.94	62.00	58.25	58.92
975	NASDAQ	ALRM	Fri, May 10, 2019	63.00	65.88	62.05	63.95
974	NASDAQ	ALRM	Thu, May 9, 2019	68.87	70.52	67.66	69.67
973	NASDAQ	ALRM	Wed, May 8, 2019	69.45	70.83	68.50	69.57
972	NASDAQ	ALRM	Tue, May 7, 2019	70.48	70.90	68.75	69.79
971	NASDAQ	ALRM	Mon, May 6, 2019	69.50	71.50	69.01	71.14
970	NASDAQ	ALRM	Fri, May 3, 2019	70.67	71.40	70.18	71.00
969	NASDAQ	ALRM	Thu, May 2, 2019	70.32	71.37	69.45	70.13
968	NASDAQ	ALRM	Wed, May 1, 2019	71.07	71.34	70.08	70.23
967	NASDAQ	ALRM	Tue, Apr 30, 2019	70.63	71.40	70.16	70.88
966	NASDAQ	ALRM	Mon, Apr 29, 2019	70.22	71.00	68.80	70.64
965	NASDAQ	ALRM	Fri, Apr 26, 2019	70.46	71.40	69.50	70.59
964	NASDAQ	ALRM	Thu, Apr 25, 2019	70.35	71.46	69.55	70.83
963	NASDAQ	ALRM	Wed, Apr 24, 2019	69.89	71.18	69.77	70.36
962	NASDAQ	ALRM	Tue, Apr 23, 2019	69.16	70.61	69.01	69.86
961	NASDAQ	ALRM	Mon, Apr 22, 2019	66.56	68.84	66.56	68.78
960	NASDAQ	ALRM	Thu, Apr 18, 2019	67.40	67.82	65.06	67.13
959	NASDAQ	ALRM	Wed, Apr 17, 2019	68.05	68.09	66.67	67.59
958	NASDAQ	ALRM	Tue, Apr 16, 2019	69.24	69.58	67.12	67.73
957	NASDAQ	ALRM	Mon, Apr 15, 2019	68.91	69.61	68.32	68.76
956	NASDAQ	ALRM	Fri, Apr 12, 2019	68.44	68.82	67.21	68.33
955	NASDAQ	ALRM	Thu, Apr 11, 2019	67.10	68.20	66.61	67.97
954	NASDAQ	ALRM	Wed, Apr 10, 2019	66.04	67.20	65.81	67.08
953	NASDAQ	ALRM	Tue, Apr 9, 2019	64.63	66.39	64.58	65.79
952	NASDAQ	ALRM	Mon, Apr 8, 2019	64.58	65.33	63.58	64.82
951	NASDAQ	ALRM	Fri, Apr 5, 2019	64.07	65.06	63.00	64.75
950	NASDAQ	ALRM	Thu, Apr 4, 2019	65.84	65.84	62.21	63.78
949	NASDAQ	ALRM	Wed, Apr 3, 2019	65.68	66.17	65.14	65.59
948	NASDAQ	ALRM	Tue, Apr 2, 2019	65.00	65.26	64.04	65.15
947	NASDAQ	ALRM	Mon, Apr 1, 2019	65.42	66.44	64.23	65.03
946	NASDAQ	ALRM	Fri, Mar 29, 2019	63.90	64.98	63.50	64.90
945	NASDAQ	ALRM	Thu, Mar 28, 2019	62.59	63.94	62.46	63.51
944	NASDAQ	ALRM	Wed, Mar 27, 2019	62.68	63.26	60.76	62.29
943	NASDAQ	ALRM	Tue, Mar 26, 2019	62.23	63.21	61.74	62.72
942	NASDAQ	ALRM	Mon, Mar 25, 2019	60.97	62.32	60.50	61.68
941	NASDAQ	ALRM	Fri, Mar 22, 2019	62.66	63.09	61.00	61.09
940	NASDAQ	ALRM	Thu, Mar 21, 2019	61.90	63.62	61.50	63.03
939	NASDAQ	ALRM	Wed, Mar 20, 2019	61.57	62.93	61.31	62.14
938	NASDAQ	ALRM	Tue, Mar 19, 2019	62.11	62.11	61.24	61.52
937	NASDAQ	ALRM	Mon, Mar 18, 2019	61.00	62.16	60.80	61.72
936	NASDAQ	ALRM	Fri, Mar 15, 2019	60.50	61.76	60.33	60.99
935	NASDAQ	ALRM	Thu, Mar 14, 2019	60.91	61.11	60.22	60.32
934	NASDAQ	ALRM	Wed, Mar 13, 2019	60.59	61.52	60.47	60.95
933	NASDAQ	ALRM	Tue, Mar 12, 2019	59.88	61.00	58.52	60.43
932	NASDAQ	ALRM	Mon, Mar 11, 2019	58.18	60.19	58.18	59.98
931	NASDAQ	ALRM	Fri, Mar 8, 2019	57.19	58.39	56.61	58.15
930	NASDAQ	ALRM	Thu, Mar 7, 2019	57.51	58.74	57.17	57.76
929	NASDAQ	ALRM	Wed, Mar 6, 2019	59.29	59.65	57.33	57.63
928	NASDAQ	ALRM	Tue, Mar 5, 2019	57.07	59.67	55.94	59.22
927	NASDAQ	ALRM	Mon, Mar 4, 2019	59.13	59.67	54.03	57.08
926	NASDAQ	ALRM	Fri, Mar 1, 2019	61.00	62.60	57.25	59.31
925	NASDAQ	ALRM	Thu, Feb 28, 2019	64.79	65.85	63.92	65.63
924	NASDAQ	ALRM	Wed, Feb 27, 2019	64.44	65.36	63.64	65.05
923	NASDAQ	ALRM	Tue, Feb 26, 2019	64.54	65.20	64.09	64.53
922	NASDAQ	ALRM	Mon, Feb 25, 2019	65.42	65.63	64.19	64.72
921	NASDAQ	ALRM	Fri, Feb 22, 2019	64.44	65.65	63.58	65.09
920	NASDAQ	ALRM	Thu, Feb 21, 2019	64.50	64.83	63.54	64.24
919	NASDAQ	ALRM	Wed, Feb 20, 2019	64.58	65.35	64.26	64.70
918	NASDAQ	ALRM	Tue, Feb 19, 2019	64.62	65.01	64.26	64.65
917	NASDAQ	ALRM	Fri, Feb 15, 2019	65.18	65.30	64.50	65.01
916	NASDAQ	ALRM	Thu, Feb 14, 2019	64.35	65.34	64.24	65.01
915	NASDAQ	ALRM	Wed, Feb 13, 2019	64.92	64.95	63.89	64.74
914	NASDAQ	ALRM	Tue, Feb 12, 2019	64.58	65.28	64.04	64.46
913	NASDAQ	ALRM	Mon, Feb 11, 2019	65.00	65.58	63.55	63.89
912	NASDAQ	ALRM	Fri, Feb 8, 2019	62.45	65.28	62.06	64.83
911	NASDAQ	ALRM	Thu, Feb 7, 2019	63.89	64.60	62.52	63.02
910	NASDAQ	ALRM	Wed, Feb 6, 2019	62.24	65.45	61.60	64.40
909	NASDAQ	ALRM	Tue, Feb 5, 2019	62.11	62.74	61.77	62.00
908	NASDAQ	ALRM	Mon, Feb 4, 2019	62.44	62.88	61.58	62.15
907	NASDAQ	ALRM	Fri, Feb 1, 2019	63.05	63.52	61.87	62.33
906	NASDAQ	ALRM	Thu, Jan 31, 2019	62.13	63.07	62.10	62.93
905	NASDAQ	ALRM	Wed, Jan 30, 2019	63.29	63.29	61.13	62.04
904	NASDAQ	ALRM	Tue, Jan 29, 2019	63.33	63.33	62.24	62.69
903	NASDAQ	ALRM	Mon, Jan 28, 2019	62.23	63.15	61.26	62.88
902	NASDAQ	ALRM	Fri, Jan 25, 2019	61.51	63.72	61.37	62.64
901	NASDAQ	ALRM	Thu, Jan 24, 2019	60.23	61.19	59.78	61.05
900	NASDAQ	ALRM	Wed, Jan 23, 2019	60.28	60.87	59.16	60.17
899	NASDAQ	ALRM	Tue, Jan 22, 2019	61.63	61.64	58.78	59.40
898	NASDAQ	ALRM	Fri, Jan 18, 2019	58.47	60.82	58.10	60.38
897	NASDAQ	ALRM	Thu, Jan 17, 2019	57.69	58.63	57.55	57.96
896	NASDAQ	ALRM	Wed, Jan 16, 2019	56.65	58.79	56.60	57.65
895	NASDAQ	ALRM	Tue, Jan 15, 2019	55.00	57.14	55.00	56.40
894	NASDAQ	ALRM	Mon, Jan 14, 2019	54.70	55.95	54.31	55.00
893	NASDAQ	ALRM	Fri, Jan 11, 2019	54.16	55.72	54.04	54.89
892	NASDAQ	ALRM	Thu, Jan 10, 2019	54.47	54.78	53.75	54.37
891	NASDAQ	ALRM	Wed, Jan 9, 2019	54.09	55.00	53.53	54.73
890	NASDAQ	ALRM	Tue, Jan 8, 2019	52.11	54.10	52.11	53.64
889	NASDAQ	ALRM	Mon, Jan 7, 2019	51.42	51.88	50.70	51.49
888	NASDAQ	ALRM	Fri, Jan 4, 2019	50.79	52.24	50.48	51.43
887	NASDAQ	ALRM	Thu, Jan 3, 2019	51.35	51.90	49.72	49.78
886	NASDAQ	ALRM	Wed, Jan 2, 2019	51.11	52.85	50.78	52.06
885	NASDAQ	ALRM	Mon, Dec 31, 2018	51.85	52.45	51.35	51.87
884	NASDAQ	ALRM	Fri, Dec 28, 2018	51.74	52.12	50.26	51.51
883	NASDAQ	ALRM	Thu, Dec 27, 2018	48.97	51.45	48.75	51.42
882	NASDAQ	ALRM	Wed, Dec 26, 2018	46.29	49.81	46.29	49.80
881	NASDAQ	ALRM	Mon, Dec 24, 2018	44.18	46.37	43.74	46.24
880	NASDAQ	ALRM	Fri, Dec 21, 2018	47.06	47.06	44.26	44.43
879	NASDAQ	ALRM	Thu, Dec 20, 2018	48.35	48.35	45.97	46.87
878	NASDAQ	ALRM	Wed, Dec 19, 2018	50.45	50.91	48.15	48.52
877	NASDAQ	ALRM	Tue, Dec 18, 2018	52.20	52.96	50.17	50.23
876	NASDAQ	ALRM	Mon, Dec 17, 2018	53.02	53.61	51.46	51.60
875	NASDAQ	ALRM	Fri, Dec 14, 2018	52.62	53.50	51.03	53.09
874	NASDAQ	ALRM	Thu, Dec 13, 2018	53.41	53.76	52.82	53.00
873	NASDAQ	ALRM	Wed, Dec 12, 2018	51.40	53.44	51.31	53.02
872	NASDAQ	ALRM	Tue, Dec 11, 2018	50.75	52.25	50.54	51.94
871	NASDAQ	ALRM	Mon, Dec 10, 2018	50.74	51.20	49.18	50.01
870	NASDAQ	ALRM	Fri, Dec 7, 2018	52.05	53.23	49.94	50.64
869	NASDAQ	ALRM	Thu, Dec 6, 2018	49.89	52.31	48.78	52.29
868	NASDAQ	ALRM	Tue, Dec 4, 2018	50.77	52.48	50.74	50.90
867	NASDAQ	ALRM	Mon, Dec 3, 2018	51.62	52.01	50.49	51.28
866	NASDAQ	ALRM	Fri, Nov 30, 2018	50.06	52.12	49.88	50.85
865	NASDAQ	ALRM	Thu, Nov 29, 2018	48.94	50.13	48.71	49.84
864	NASDAQ	ALRM	Wed, Nov 28, 2018	47.85	49.39	47.14	48.99
863	NASDAQ	ALRM	Tue, Nov 27, 2018	46.93	47.63	46.79	47.43
862	NASDAQ	ALRM	Mon, Nov 26, 2018	46.80	47.59	46.02	47.41
861	NASDAQ	ALRM	Fri, Nov 23, 2018	44.72	46.49	44.47	46.00
860	NASDAQ	ALRM	Wed, Nov 21, 2018	45.25	45.64	44.51	45.23
859	NASDAQ	ALRM	Tue, Nov 20, 2018	44.16	45.13	43.52	44.64
858	NASDAQ	ALRM	Mon, Nov 19, 2018	48.00	48.40	44.71	45.09
857	NASDAQ	ALRM	Fri, Nov 16, 2018	48.43	48.90	47.10	48.00
856	NASDAQ	ALRM	Thu, Nov 15, 2018	47.48	49.03	47.20	48.91
855	NASDAQ	ALRM	Wed, Nov 14, 2018	48.02	48.55	47.31	47.82
854	NASDAQ	ALRM	Tue, Nov 13, 2018	48.91	48.97	47.17	47.65
853	NASDAQ	ALRM	Mon, Nov 12, 2018	46.97	47.83	45.46	47.19
852	NASDAQ	ALRM	Fri, Nov 9, 2018	49.00	49.43	45.79	47.27
851	NASDAQ	ALRM	Thu, Nov 8, 2018	56.06	56.06	48.81	49.65
850	NASDAQ	ALRM	Wed, Nov 7, 2018	45.25	47.75	45.25	47.25
849	NASDAQ	ALRM	Tue, Nov 6, 2018	45.00	46.31	44.34	45.74
848	NASDAQ	ALRM	Mon, Nov 5, 2018	46.88	46.89	44.69	45.91
847	NASDAQ	ALRM	Fri, Nov 2, 2018	45.85	47.18	45.33	46.87
846	NASDAQ	ALRM	Thu, Nov 1, 2018	44.64	45.59	44.05	45.43
845	NASDAQ	ALRM	Wed, Oct 31, 2018	43.93	45.02	43.67	44.48
844	NASDAQ	ALRM	Tue, Oct 30, 2018	41.94	43.35	41.55	43.34
843	NASDAQ	ALRM	Mon, Oct 29, 2018	43.46	44.12	40.92	41.92
842	NASDAQ	ALRM	Fri, Oct 26, 2018	43.82	43.97	42.12	42.68
841	NASDAQ	ALRM	Thu, Oct 25, 2018	43.98	45.03	43.84	44.69
840	NASDAQ	ALRM	Wed, Oct 24, 2018	45.82	46.19	43.50	43.65
839	NASDAQ	ALRM	Tue, Oct 23, 2018	45.44	46.45	45.17	46.10
838	NASDAQ	ALRM	Mon, Oct 22, 2018	45.06	46.71	44.59	46.40
837	NASDAQ	ALRM	Fri, Oct 19, 2018	46.85	47.67	44.95	45.09
836	NASDAQ	ALRM	Thu, Oct 18, 2018	48.13	48.40	46.23	46.83
835	NASDAQ	ALRM	Wed, Oct 17, 2018	48.04	48.50	47.59	48.42
834	NASDAQ	ALRM	Tue, Oct 16, 2018	46.16	48.40	46.00	48.17
833	NASDAQ	ALRM	Mon, Oct 15, 2018	44.20	45.54	43.65	44.51
832	NASDAQ	ALRM	Fri, Oct 12, 2018	46.84	47.06	43.67	44.30
831	NASDAQ	ALRM	Thu, Oct 11, 2018	45.20	45.93	43.95	44.32
830	NASDAQ	ALRM	Wed, Oct 10, 2018	48.61	48.91	45.21	45.28
829	NASDAQ	ALRM	Tue, Oct 9, 2018	49.16	49.87	48.51	48.70
828	NASDAQ	ALRM	Mon, Oct 8, 2018	51.31	51.49	47.93	49.05
827	NASDAQ	ALRM	Fri, Oct 5, 2018	53.38	53.79	49.27	51.92
826	NASDAQ	ALRM	Thu, Oct 4, 2018	55.82	56.00	54.84	55.23
825	NASDAQ	ALRM	Wed, Oct 3, 2018	54.92	56.43	54.55	55.87
824	NASDAQ	ALRM	Tue, Oct 2, 2018	56.91	56.91	53.79	55.10
823	NASDAQ	ALRM	Mon, Oct 1, 2018	57.92	60.20	56.67	56.91
822	NASDAQ	ALRM	Fri, Sep 28, 2018	56.91	57.75	56.91	57.40
821	NASDAQ	ALRM	Thu, Sep 27, 2018	56.85	57.91	56.39	57.22
820	NASDAQ	ALRM	Wed, Sep 26, 2018	56.85	57.54	55.40	56.81
819	NASDAQ	ALRM	Tue, Sep 25, 2018	56.26	57.79	56.26	56.96
818	NASDAQ	ALRM	Mon, Sep 24, 2018	56.28	57.24	55.79	56.66
817	NASDAQ	ALRM	Fri, Sep 21, 2018	57.46	57.89	55.56	56.61
816	NASDAQ	ALRM	Thu, Sep 20, 2018	56.20	57.31	55.13	57.13
815	NASDAQ	ALRM	Wed, Sep 19, 2018	56.00	56.66	55.26	55.86
814	NASDAQ	ALRM	Tue, Sep 18, 2018	56.15	56.50	54.98	55.84
813	NASDAQ	ALRM	Mon, Sep 17, 2018	56.25	56.71	54.75	54.82
812	NASDAQ	ALRM	Fri, Sep 14, 2018	57.51	57.60	55.86	56.46
811	NASDAQ	ALRM	Thu, Sep 13, 2018	57.75	58.18	56.95	57.51
810	NASDAQ	ALRM	Wed, Sep 12, 2018	56.58	57.53	56.21	57.42
809	NASDAQ	ALRM	Tue, Sep 11, 2018	56.59	57.02	55.27	56.54
808	NASDAQ	ALRM	Mon, Sep 10, 2018	55.49	57.00	55.44	56.95
807	NASDAQ	ALRM	Fri, Sep 7, 2018	55.24	56.96	55.08	55.21
806	NASDAQ	ALRM	Thu, Sep 6, 2018	57.29	57.29	52.40	55.15
805	NASDAQ	ALRM	Wed, Sep 5, 2018	57.82	59.05	56.68	58.72
804	NASDAQ	ALRM	Tue, Sep 4, 2018	56.01	57.87	55.38	57.75
803	NASDAQ	ALRM	Fri, Aug 31, 2018	55.50	56.46	54.66	56.29
802	NASDAQ	ALRM	Thu, Aug 30, 2018	54.64	55.80	54.45	55.48
801	NASDAQ	ALRM	Wed, Aug 29, 2018	55.01	55.38	54.67	54.71
800	NASDAQ	ALRM	Tue, Aug 28, 2018	54.45	55.48	53.81	54.75
799	NASDAQ	ALRM	Mon, Aug 27, 2018	56.00	56.37	53.94	54.25
798	NASDAQ	ALRM	Fri, Aug 24, 2018	54.91	56.05	54.60	55.94
797	NASDAQ	ALRM	Thu, Aug 23, 2018	57.67	57.90	54.15	54.59
796	NASDAQ	ALRM	Wed, Aug 22, 2018	56.71	57.92	56.70	57.67
795	NASDAQ	ALRM	Tue, Aug 21, 2018	55.64	57.02	55.60	56.71
794	NASDAQ	ALRM	Mon, Aug 20, 2018	55.00	56.00	54.32	55.68
793	NASDAQ	ALRM	Fri, Aug 17, 2018	53.38	54.93	53.12	54.88
792	NASDAQ	ALRM	Thu, Aug 16, 2018	51.87	54.00	51.87	53.55
791	NASDAQ	ALRM	Wed, Aug 15, 2018	50.39	51.74	50.13	51.43
790	NASDAQ	ALRM	Tue, Aug 14, 2018	51.00	51.71	50.36	50.64
789	NASDAQ	ALRM	Mon, Aug 13, 2018	50.19	51.18	49.88	50.70
788	NASDAQ	ALRM	Fri, Aug 10, 2018	49.15	50.75	48.78	50.28
787	NASDAQ	ALRM	Thu, Aug 9, 2018	48.64	50.52	48.44	49.15
786	NASDAQ	ALRM	Wed, Aug 8, 2018	49.66	52.60	47.47	48.24
785	NASDAQ	ALRM	Tue, Aug 7, 2018	44.00	45.30	43.11	44.94
784	NASDAQ	ALRM	Mon, Aug 6, 2018	44.00	44.73	43.80	44.50
783	NASDAQ	ALRM	Fri, Aug 3, 2018	44.85	44.85	43.65	44.08
782	NASDAQ	ALRM	Thu, Aug 2, 2018	43.18	44.76	43.08	44.74
781	NASDAQ	ALRM	Wed, Aug 1, 2018	42.87	43.85	42.62	43.40
780	NASDAQ	ALRM	Tue, Jul 31, 2018	41.97	42.99	41.78	42.87
779	NASDAQ	ALRM	Mon, Jul 30, 2018	42.85	43.25	41.28	41.77
778	NASDAQ	ALRM	Fri, Jul 27, 2018	44.12	44.38	42.64	42.78
777	NASDAQ	ALRM	Thu, Jul 26, 2018	43.60	43.99	43.35	43.92
776	NASDAQ	ALRM	Wed, Jul 25, 2018	43.39	43.99	43.10	43.89
775	NASDAQ	ALRM	Tue, Jul 24, 2018	44.64	44.69	43.21	43.50
774	NASDAQ	ALRM	Mon, Jul 23, 2018	43.84	44.52	42.49	44.40
773	NASDAQ	ALRM	Fri, Jul 20, 2018	44.51	44.88	44.00	44.04
772	NASDAQ	ALRM	Thu, Jul 19, 2018	43.65	44.70	43.55	44.38
771	NASDAQ	ALRM	Wed, Jul 18, 2018	44.02	44.25	43.47	44.06
770	NASDAQ	ALRM	Tue, Jul 17, 2018	43.35	44.05	43.28	43.99
769	NASDAQ	ALRM	Mon, Jul 16, 2018	42.84	43.47	42.50	43.42
768	NASDAQ	ALRM	Fri, Jul 13, 2018	43.29	43.57	42.69	42.93
767	NASDAQ	ALRM	Thu, Jul 12, 2018	42.60	43.39	42.14	43.14
766	NASDAQ	ALRM	Wed, Jul 11, 2018	42.62	43.08	42.16	42.49
765	NASDAQ	ALRM	Tue, Jul 10, 2018	42.75	43.13	42.13	42.71
764	NASDAQ	ALRM	Mon, Jul 9, 2018	42.69	42.91	42.24	42.59
763	NASDAQ	ALRM	Fri, Jul 6, 2018	42.20	42.49	41.89	42.29
762	NASDAQ	ALRM	Thu, Jul 5, 2018	41.60	42.43	41.31	42.15
761	NASDAQ	ALRM	Tue, Jul 3, 2018	41.32	41.80	40.74	41.48
760	NASDAQ	ALRM	Mon, Jul 2, 2018	40.18	41.25	39.94	41.17
759	NASDAQ	ALRM	Fri, Jun 29, 2018	39.91	40.55	39.39	40.38
758	NASDAQ	ALRM	Thu, Jun 28, 2018	39.09	39.86	38.64	39.69
757	NASDAQ	ALRM	Wed, Jun 27, 2018	39.37	40.19	39.12	39.29
756	NASDAQ	ALRM	Tue, Jun 26, 2018	39.08	39.86	38.72	39.24
755	NASDAQ	ALRM	Mon, Jun 25, 2018	38.75	39.98	38.43	39.09
754	NASDAQ	ALRM	Fri, Jun 22, 2018	37.51	37.77	36.28	37.60
753	NASDAQ	ALRM	Thu, Jun 21, 2018	39.95	39.95	37.20	37.29
752	NASDAQ	ALRM	Wed, Jun 20, 2018	43.38	43.73	39.00	39.51
751	NASDAQ	ALRM	Tue, Jun 19, 2018	45.33	45.37	43.82	45.29
750	NASDAQ	ALRM	Mon, Jun 18, 2018	45.25	45.68	44.50	45.54
749	NASDAQ	ALRM	Fri, Jun 15, 2018	45.49	45.65	44.91	45.52
748	NASDAQ	ALRM	Thu, Jun 14, 2018	44.25	45.64	44.05	45.49
747	NASDAQ	ALRM	Wed, Jun 13, 2018	43.92	45.48	43.52	44.34
746	NASDAQ	ALRM	Tue, Jun 12, 2018	45.12	45.28	42.85	43.93
745	NASDAQ	ALRM	Mon, Jun 11, 2018	45.35	46.20	45.35	46.02
744	NASDAQ	ALRM	Fri, Jun 8, 2018	45.16	46.10	45.06	45.41
743	NASDAQ	ALRM	Thu, Jun 7, 2018	45.87	45.87	44.96	45.22
742	NASDAQ	ALRM	Wed, Jun 6, 2018	45.35	46.10	45.10	45.76
741	NASDAQ	ALRM	Tue, Jun 5, 2018	44.92	45.36	44.85	45.30
740	NASDAQ	ALRM	Mon, Jun 4, 2018	45.21	45.42	44.81	44.89
739	NASDAQ	ALRM	Fri, Jun 1, 2018	44.77	45.39	44.04	45.16
738	NASDAQ	ALRM	Thu, May 31, 2018	43.71	44.73	43.71	44.43
737	NASDAQ	ALRM	Wed, May 30, 2018	43.81	44.41	43.81	44.13
736	NASDAQ	ALRM	Tue, May 29, 2018	42.96	43.83	42.73	43.71
735	NASDAQ	ALRM	Fri, May 25, 2018	42.71	43.38	42.68	43.09
734	NASDAQ	ALRM	Thu, May 24, 2018	42.76	43.13	42.60	42.82
733	NASDAQ	ALRM	Wed, May 23, 2018	42.10	42.91	42.00	42.83
732	NASDAQ	ALRM	Tue, May 22, 2018	42.88	42.88	41.87	42.32
731	NASDAQ	ALRM	Mon, May 21, 2018	42.67	43.26	42.36	42.66
730	NASDAQ	ALRM	Fri, May 18, 2018	41.66	42.54	41.66	42.26
729	NASDAQ	ALRM	Thu, May 17, 2018	40.74	41.62	40.22	41.53
728	NASDAQ	ALRM	Wed, May 16, 2018	40.71	40.88	40.37	40.74
727	NASDAQ	ALRM	Tue, May 15, 2018	40.04	41.03	39.84	40.73
726	NASDAQ	ALRM	Mon, May 14, 2018	39.70	40.28	39.61	40.15
725	NASDAQ	ALRM	Fri, May 11, 2018	39.85	40.05	39.33	39.64
724	NASDAQ	ALRM	Thu, May 10, 2018	39.68	40.44	39.30	39.74
723	NASDAQ	ALRM	Wed, May 9, 2018	39.71	39.95	39.01	39.65
722	NASDAQ	ALRM	Tue, May 8, 2018	39.51	39.97	39.24	39.70
721	NASDAQ	ALRM	Mon, May 7, 2018	40.92	40.92	39.07	39.57
720	NASDAQ	ALRM	Fri, May 4, 2018	43.77	43.87	39.36	40.98
719	NASDAQ	ALRM	Thu, May 3, 2018	42.25	42.81	41.45	42.54
718	NASDAQ	ALRM	Wed, May 2, 2018	40.81	42.47	40.72	42.32
717	NASDAQ	ALRM	Tue, May 1, 2018	40.15	40.77	39.80	40.60
716	NASDAQ	ALRM	Mon, Apr 30, 2018	40.52	41.33	40.36	40.38
715	NASDAQ	ALRM	Fri, Apr 27, 2018	40.85	41.06	40.03	40.27
714	NASDAQ	ALRM	Thu, Apr 26, 2018	40.31	41.53	39.49	40.64
713	NASDAQ	ALRM	Wed, Apr 25, 2018	41.10	41.21	40.10	40.59
712	NASDAQ	ALRM	Tue, Apr 24, 2018	42.10	42.45	40.71	41.11
711	NASDAQ	ALRM	Mon, Apr 23, 2018	42.21	42.31	41.57	41.77
710	NASDAQ	ALRM	Fri, Apr 20, 2018	42.07	42.88	41.52	41.99
709	NASDAQ	ALRM	Thu, Apr 19, 2018	42.44	42.50	41.51	42.15
708	NASDAQ	ALRM	Wed, Apr 18, 2018	41.90	42.90	41.65	42.71
707	NASDAQ	ALRM	Tue, Apr 17, 2018	40.60	41.90	40.38	41.79
706	NASDAQ	ALRM	Mon, Apr 16, 2018	39.71	40.69	39.43	40.25
705	NASDAQ	ALRM	Fri, Apr 13, 2018	39.10	39.74	38.89	39.46
704	NASDAQ	ALRM	Thu, Apr 12, 2018	39.13	39.56	38.72	38.91
703	NASDAQ	ALRM	Wed, Apr 11, 2018	38.42	39.31	38.42	38.85
702	NASDAQ	ALRM	Tue, Apr 10, 2018	38.47	38.66	37.93	38.53
701	NASDAQ	ALRM	Mon, Apr 9, 2018	38.83	39.04	37.93	37.97
700	NASDAQ	ALRM	Fri, Apr 6, 2018	38.67	39.12	38.01	38.52
699	NASDAQ	ALRM	Thu, Apr 5, 2018	39.00	39.50	38.12	38.89
698	NASDAQ	ALRM	Wed, Apr 4, 2018	38.11	38.95	37.59	38.81
697	NASDAQ	ALRM	Tue, Apr 3, 2018	37.61	38.93	37.61	38.79
696	NASDAQ	ALRM	Mon, Apr 2, 2018	37.59	38.28	36.37	37.36
695	NASDAQ	ALRM	Thu, Mar 29, 2018	36.98	37.97	36.60	37.74
694	NASDAQ	ALRM	Wed, Mar 28, 2018	37.80	37.80	36.50	36.74
693	NASDAQ	ALRM	Tue, Mar 27, 2018	39.12	39.19	37.51	37.85
692	NASDAQ	ALRM	Mon, Mar 26, 2018	38.33	39.06	37.67	38.93
691	NASDAQ	ALRM	Fri, Mar 23, 2018	38.95	39.44	37.68	37.77
690	NASDAQ	ALRM	Thu, Mar 22, 2018	39.52	39.64	38.56	38.94
689	NASDAQ	ALRM	Wed, Mar 21, 2018	39.03	40.04	38.91	39.80
688	NASDAQ	ALRM	Tue, Mar 20, 2018	38.74	39.43	38.43	39.01
687	NASDAQ	ALRM	Mon, Mar 19, 2018	39.10	39.10	37.92	38.60
686	NASDAQ	ALRM	Fri, Mar 16, 2018	38.90	39.00	38.46	38.93
685	NASDAQ	ALRM	Thu, Mar 15, 2018	39.80	40.00	38.75	38.90
684	NASDAQ	ALRM	Wed, Mar 14, 2018	39.61	40.04	39.28	39.80
683	NASDAQ	ALRM	Tue, Mar 13, 2018	39.35	39.80	39.27	39.57
682	NASDAQ	ALRM	Mon, Mar 12, 2018	38.53	39.65	38.40	39.37
681	NASDAQ	ALRM	Fri, Mar 9, 2018	38.49	39.70	38.30	38.59
680	NASDAQ	ALRM	Thu, Mar 8, 2018	37.31	38.28	37.31	38.25
679	NASDAQ	ALRM	Wed, Mar 7, 2018	37.28	38.23	37.06	37.35
678	NASDAQ	ALRM	Tue, Mar 6, 2018	37.12	37.97	36.75	37.59
677	NASDAQ	ALRM	Mon, Mar 5, 2018	37.15	37.19	36.44	36.58
676	NASDAQ	ALRM	Fri, Mar 2, 2018	36.41	37.49	35.62	37.37
675	NASDAQ	ALRM	Thu, Mar 1, 2018	35.82	37.22	35.54	36.80
674	NASDAQ	ALRM	Wed, Feb 28, 2018	36.00	37.38	33.39	36.14
673	NASDAQ	ALRM	Tue, Feb 27, 2018	38.77	39.28	37.10	38.17
672	NASDAQ	ALRM	Mon, Feb 26, 2018	38.91	39.39	38.41	38.57
671	NASDAQ	ALRM	Fri, Feb 23, 2018	38.92	39.20	38.11	38.90
670	NASDAQ	ALRM	Thu, Feb 22, 2018	38.75	38.87	38.28	38.64
669	NASDAQ	ALRM	Wed, Feb 21, 2018	38.82	39.04	38.50	38.56
668	NASDAQ	ALRM	Tue, Feb 20, 2018	38.40	38.87	38.08	38.63
667	NASDAQ	ALRM	Fri, Feb 16, 2018	38.50	38.67	37.96	38.40
666	NASDAQ	ALRM	Thu, Feb 15, 2018	37.07	38.48	36.65	37.88
665	NASDAQ	ALRM	Wed, Feb 14, 2018	36.42	37.30	35.52	36.97
664	NASDAQ	ALRM	Tue, Feb 13, 2018	35.49	36.93	35.49	36.81
663	NASDAQ	ALRM	Mon, Feb 12, 2018	36.44	36.71	35.15	35.62
662	NASDAQ	ALRM	Fri, Feb 9, 2018	35.23	36.39	34.85	36.18
661	NASDAQ	ALRM	Thu, Feb 8, 2018	37.60	37.60	34.97	35.01
660	NASDAQ	ALRM	Wed, Feb 7, 2018	36.45	37.60	36.15	37.50
659	NASDAQ	ALRM	Tue, Feb 6, 2018	35.28	36.76	34.21	36.50
658	NASDAQ	ALRM	Mon, Feb 5, 2018	36.24	36.40	35.24	35.94
657	NASDAQ	ALRM	Fri, Feb 2, 2018	37.84	38.00	36.52	36.58
656	NASDAQ	ALRM	Thu, Feb 1, 2018	38.22	38.75	37.96	38.20
655	NASDAQ	ALRM	Wed, Jan 31, 2018	37.75	38.59	37.75	38.38
654	NASDAQ	ALRM	Tue, Jan 30, 2018	37.52	37.96	37.44	37.56
653	NASDAQ	ALRM	Mon, Jan 29, 2018	37.68	38.48	37.41	37.95
652	NASDAQ	ALRM	Fri, Jan 26, 2018	37.88	37.88	37.26	37.65
651	NASDAQ	ALRM	Thu, Jan 25, 2018	37.99	38.05	37.35	37.68
650	NASDAQ	ALRM	Wed, Jan 24, 2018	39.17	39.40	37.52	37.66
649	NASDAQ	ALRM	Tue, Jan 23, 2018	38.80	39.17	38.56	38.93
648	NASDAQ	ALRM	Mon, Jan 22, 2018	39.02	39.15	38.41	38.70
647	NASDAQ	ALRM	Fri, Jan 19, 2018	39.68	40.00	38.32	38.73
646	NASDAQ	ALRM	Thu, Jan 18, 2018	39.92	40.40	38.83	39.43
645	NASDAQ	ALRM	Wed, Jan 17, 2018	37.31	38.57	36.99	38.27
644	NASDAQ	ALRM	Tue, Jan 16, 2018	36.53	37.06	36.40	37.01
643	NASDAQ	ALRM	Fri, Jan 12, 2018	36.65	36.88	36.20	36.43
642	NASDAQ	ALRM	Thu, Jan 11, 2018	36.23	36.57	35.82	36.54
641	NASDAQ	ALRM	Wed, Jan 10, 2018	36.13	36.53	36.07	36.23
640	NASDAQ	ALRM	Tue, Jan 9, 2018	36.85	36.95	36.30	36.32
639	NASDAQ	ALRM	Mon, Jan 8, 2018	36.09	36.86	35.92	36.81
638	NASDAQ	ALRM	Fri, Jan 5, 2018	36.59	36.81	35.84	35.97
637	NASDAQ	ALRM	Thu, Jan 4, 2018	36.75	37.06	36.24	36.50
636	NASDAQ	ALRM	Wed, Jan 3, 2018	37.60	37.71	36.68	36.71
635	NASDAQ	ALRM	Tue, Jan 2, 2018	37.75	38.05	36.90	37.61
634	NASDAQ	ALRM	Fri, Dec 29, 2017	37.70	38.21	37.29	37.75
633	NASDAQ	ALRM	Thu, Dec 28, 2017	37.56	38.25	37.49	37.72
632	NASDAQ	ALRM	Wed, Dec 27, 2017	36.99	37.72	36.72	37.42
631	NASDAQ	ALRM	Tue, Dec 26, 2017	37.15	37.55	36.69	37.03
630	NASDAQ	ALRM	Fri, Dec 22, 2017	39.10	39.12	36.83	37.15
629	NASDAQ	ALRM	Thu, Dec 21, 2017	38.66	40.23	38.48	39.11
628	NASDAQ	ALRM	Wed, Dec 20, 2017	36.17	36.70	35.80	36.54
627	NASDAQ	ALRM	Tue, Dec 19, 2017	36.79	36.87	36.13	36.18
626	NASDAQ	ALRM	Mon, Dec 18, 2017	37.22	37.73	36.48	36.87
625	NASDAQ	ALRM	Fri, Dec 15, 2017	36.86	37.47	36.34	37.16
624	NASDAQ	ALRM	Thu, Dec 14, 2017	37.18	37.71	36.53	36.81
623	NASDAQ	ALRM	Wed, Dec 13, 2017	36.93	37.61	36.70	37.27
622	NASDAQ	ALRM	Tue, Dec 12, 2017	37.08	37.94	36.62	36.70
621	NASDAQ	ALRM	Mon, Dec 11, 2017	37.49	38.18	37.16	37.19
620	NASDAQ	ALRM	Fri, Dec 8, 2017	38.13	38.65	37.41	37.51
619	NASDAQ	ALRM	Thu, Dec 7, 2017	37.55	38.53	36.99	37.75
618	NASDAQ	ALRM	Wed, Dec 6, 2017	37.22	38.15	37.11	37.55
617	NASDAQ	ALRM	Tue, Dec 5, 2017	37.41	38.44	36.64	37.41
616	NASDAQ	ALRM	Mon, Dec 4, 2017	39.40	39.85	37.42	37.58
615	NASDAQ	ALRM	Fri, Dec 1, 2017	40.71	40.99	38.85	39.30
614	NASDAQ	ALRM	Thu, Nov 30, 2017	41.41	42.00	40.48	40.99
613	NASDAQ	ALRM	Wed, Nov 29, 2017	43.74	43.79	40.63	41.13
612	NASDAQ	ALRM	Tue, Nov 28, 2017	44.70	44.70	41.17	43.77
611	NASDAQ	ALRM	Mon, Nov 27, 2017	45.19	45.59	44.70	44.84
610	NASDAQ	ALRM	Fri, Nov 24, 2017	45.80	46.44	45.01	45.30
609	NASDAQ	ALRM	Wed, Nov 22, 2017	45.94	46.55	45.50	45.75
608	NASDAQ	ALRM	Tue, Nov 21, 2017	45.44	46.16	45.24	45.46
607	NASDAQ	ALRM	Mon, Nov 20, 2017	44.20	45.37	44.20	45.33
606	NASDAQ	ALRM	Fri, Nov 17, 2017	43.85	44.50	43.49	44.20
605	NASDAQ	ALRM	Thu, Nov 16, 2017	42.11	44.15	42.10	43.92
604	NASDAQ	ALRM	Wed, Nov 15, 2017	41.14	42.20	41.10	42.10
603	NASDAQ	ALRM	Tue, Nov 14, 2017	40.65	41.74	40.32	41.64
602	NASDAQ	ALRM	Mon, Nov 13, 2017	40.48	40.94	40.00	40.81
601	NASDAQ	ALRM	Fri, Nov 10, 2017	40.20	41.19	39.84	40.59
600	NASDAQ	ALRM	Thu, Nov 9, 2017	44.31	44.99	38.51	40.20
599	NASDAQ	ALRM	Wed, Nov 8, 2017	45.92	47.48	45.61	46.97
598	NASDAQ	ALRM	Tue, Nov 7, 2017	47.44	47.86	45.79	46.12
597	NASDAQ	ALRM	Mon, Nov 6, 2017	46.15	47.77	46.08	47.24
596	NASDAQ	ALRM	Fri, Nov 3, 2017	45.84	46.10	45.41	45.95
595	NASDAQ	ALRM	Thu, Nov 2, 2017	45.89	46.35	44.54	45.96
594	NASDAQ	ALRM	Wed, Nov 1, 2017	46.75	46.84	45.39	45.90
593	NASDAQ	ALRM	Tue, Oct 31, 2017	46.74	47.00	46.32	46.68
592	NASDAQ	ALRM	Mon, Oct 30, 2017	47.01	47.10	46.23	46.64
591	NASDAQ	ALRM	Fri, Oct 27, 2017	46.48	47.06	45.39	46.95
590	NASDAQ	ALRM	Thu, Oct 26, 2017	47.21	47.30	45.61	46.09
589	NASDAQ	ALRM	Wed, Oct 25, 2017	49.17	49.20	47.12	47.35
588	NASDAQ	ALRM	Tue, Oct 24, 2017	48.29	49.49	47.97	49.28
587	NASDAQ	ALRM	Mon, Oct 23, 2017	48.00	48.20	47.52	47.92
586	NASDAQ	ALRM	Fri, Oct 20, 2017	47.68	47.93	47.44	47.91
585	NASDAQ	ALRM	Thu, Oct 19, 2017	47.87	47.94	47.15	47.51
584	NASDAQ	ALRM	Wed, Oct 18, 2017	48.28	48.69	48.01	48.45
583	NASDAQ	ALRM	Tue, Oct 17, 2017	47.90	48.25	47.79	48.14
582	NASDAQ	ALRM	Mon, Oct 16, 2017	48.55	48.61	47.57	47.91
581	NASDAQ	ALRM	Fri, Oct 13, 2017	48.58	48.98	48.01	48.26
580	NASDAQ	ALRM	Thu, Oct 12, 2017	48.12	48.82	47.97	48.52
579	NASDAQ	ALRM	Wed, Oct 11, 2017	47.50	48.32	47.27	48.10
578	NASDAQ	ALRM	Tue, Oct 10, 2017	47.73	47.92	46.81	47.50
577	NASDAQ	ALRM	Mon, Oct 9, 2017	47.41	48.48	47.07	47.87
576	NASDAQ	ALRM	Fri, Oct 6, 2017	46.76	47.74	45.50	47.41
575	NASDAQ	ALRM	Thu, Oct 5, 2017	47.34	47.74	46.87	47.03
574	NASDAQ	ALRM	Wed, Oct 4, 2017	47.62	47.62	46.71	47.02
573	NASDAQ	ALRM	Tue, Oct 3, 2017	47.56	48.38	47.25	47.62
572	NASDAQ	ALRM	Mon, Oct 2, 2017	45.39	47.26	45.29	47.12
571	NASDAQ	ALRM	Fri, Sep 29, 2017	45.16	45.23	44.75	45.18
570	NASDAQ	ALRM	Thu, Sep 28, 2017	45.31	45.42	44.75	45.04
569	NASDAQ	ALRM	Wed, Sep 27, 2017	44.58	45.38	44.58	45.12
568	NASDAQ	ALRM	Tue, Sep 26, 2017	43.89	44.57	43.79	44.29
567	NASDAQ	ALRM	Mon, Sep 25, 2017	44.78	45.20	43.58	43.78
566	NASDAQ	ALRM	Fri, Sep 22, 2017	44.79	44.95	44.55	44.75
565	NASDAQ	ALRM	Thu, Sep 21, 2017	44.74	45.00	44.19	44.63
564	NASDAQ	ALRM	Wed, Sep 20, 2017	44.64	45.01	44.38	44.90
563	NASDAQ	ALRM	Tue, Sep 19, 2017	45.34	45.35	44.00	44.73
562	NASDAQ	ALRM	Mon, Sep 18, 2017	44.37	45.35	44.17	45.09
561	NASDAQ	ALRM	Fri, Sep 15, 2017	44.74	45.00	44.03	44.38
560	NASDAQ	ALRM	Thu, Sep 14, 2017	44.22	44.98	43.84	44.68
559	NASDAQ	ALRM	Wed, Sep 13, 2017	43.29	44.27	43.27	44.21
558	NASDAQ	ALRM	Tue, Sep 12, 2017	44.49	44.49	42.78	43.29
557	NASDAQ	ALRM	Mon, Sep 11, 2017	44.88	45.00	44.18	44.57
556	NASDAQ	ALRM	Fri, Sep 8, 2017	44.57	44.88	44.26	44.63
555	NASDAQ	ALRM	Thu, Sep 7, 2017	44.31	45.00	43.59	44.65
554	NASDAQ	ALRM	Wed, Sep 6, 2017	44.05	45.00	40.97	44.22
553	NASDAQ	ALRM	Tue, Sep 5, 2017	45.32	45.57	44.68	45.47
552	NASDAQ	ALRM	Fri, Sep 1, 2017	44.90	45.52	44.82	45.31
551	NASDAQ	ALRM	Thu, Aug 31, 2017	45.52	45.60	44.54	44.92
550	NASDAQ	ALRM	Wed, Aug 30, 2017	45.08	45.93	44.87	45.78
549	NASDAQ	ALRM	Tue, Aug 29, 2017	44.32	45.34	44.31	45.25
548	NASDAQ	ALRM	Mon, Aug 28, 2017	43.81	44.71	43.72	44.69
547	NASDAQ	ALRM	Fri, Aug 25, 2017	43.61	44.12	43.51	43.72
546	NASDAQ	ALRM	Thu, Aug 24, 2017	43.27	44.28	43.04	43.33
545	NASDAQ	ALRM	Wed, Aug 23, 2017	43.70	44.70	43.03	44.51
544	NASDAQ	ALRM	Tue, Aug 22, 2017	43.76	44.73	43.53	44.59
543	NASDAQ	ALRM	Mon, Aug 21, 2017	42.70	44.63	42.65	43.72
542	NASDAQ	ALRM	Fri, Aug 18, 2017	42.59	42.83	42.04	42.68
541	NASDAQ	ALRM	Thu, Aug 17, 2017	42.05	42.42	41.87	42.19
540	NASDAQ	ALRM	Wed, Aug 16, 2017	42.10	42.84	41.81	42.19
539	NASDAQ	ALRM	Tue, Aug 15, 2017	42.36	42.44	41.66	41.90
538	NASDAQ	ALRM	Mon, Aug 14, 2017	40.99	42.16	40.96	42.16
537	NASDAQ	ALRM	Fri, Aug 11, 2017	40.36	40.97	39.50	40.80
536	NASDAQ	ALRM	Thu, Aug 10, 2017	40.88	41.86	40.47	40.55
535	NASDAQ	ALRM	Wed, Aug 9, 2017	41.00	42.48	38.03	41.47
534	NASDAQ	ALRM	Tue, Aug 8, 2017	39.00	40.01	38.55	39.51
533	NASDAQ	ALRM	Mon, Aug 7, 2017	38.80	39.58	38.48	39.22
532	NASDAQ	ALRM	Fri, Aug 4, 2017	38.74	39.04	38.06	38.79
531	NASDAQ	ALRM	Thu, Aug 3, 2017	37.25	39.32	37.25	38.63
530	NASDAQ	ALRM	Wed, Aug 2, 2017	39.14	39.22	37.16	37.33
529	NASDAQ	ALRM	Tue, Aug 1, 2017	38.16	38.89	37.89	38.74
528	NASDAQ	ALRM	Mon, Jul 31, 2017	38.10	38.16	37.86	38.03
527	NASDAQ	ALRM	Fri, Jul 28, 2017	37.17	37.94	36.24	37.87
526	NASDAQ	ALRM	Thu, Jul 27, 2017	37.65	38.24	36.78	37.29
525	NASDAQ	ALRM	Wed, Jul 26, 2017	37.34	37.58	36.88	37.51
524	NASDAQ	ALRM	Tue, Jul 25, 2017	37.55	37.69	36.73	37.19
523	NASDAQ	ALRM	Mon, Jul 24, 2017	37.94	37.98	37.41	37.76
522	NASDAQ	ALRM	Fri, Jul 21, 2017	38.07	38.37	37.66	37.90
521	NASDAQ	ALRM	Thu, Jul 20, 2017	38.05	38.36	37.55	37.89
520	NASDAQ	ALRM	Wed, Jul 19, 2017	37.76	38.24	37.19	38.01
519	NASDAQ	ALRM	Tue, Jul 18, 2017	37.13	37.82	37.07	37.71
518	NASDAQ	ALRM	Mon, Jul 17, 2017	36.95	37.38	36.66	37.26
517	NASDAQ	ALRM	Fri, Jul 14, 2017	37.08	37.31	36.94	36.96
516	NASDAQ	ALRM	Thu, Jul 13, 2017	37.68	37.88	36.79	37.07
515	NASDAQ	ALRM	Wed, Jul 12, 2017	37.49	38.20	37.21	37.53
514	NASDAQ	ALRM	Tue, Jul 11, 2017	36.97	37.32	36.68	37.27
513	NASDAQ	ALRM	Mon, Jul 10, 2017	37.27	37.67	36.75	36.98
512	NASDAQ	ALRM	Fri, Jul 7, 2017	36.60	37.33	36.48	37.16
511	NASDAQ	ALRM	Thu, Jul 6, 2017	36.73	36.77	35.71	36.41
510	NASDAQ	ALRM	Wed, Jul 5, 2017	36.65	36.94	36.00	36.86
509	NASDAQ	ALRM	Mon, Jul 3, 2017	37.75	37.75	36.47	36.75
508	NASDAQ	ALRM	Fri, Jun 30, 2017	37.75	37.85	37.49	37.63
507	NASDAQ	ALRM	Thu, Jun 29, 2017	37.75	37.76	36.91	37.65
506	NASDAQ	ALRM	Wed, Jun 28, 2017	37.07	37.90	36.71	37.74
505	NASDAQ	ALRM	Tue, Jun 27, 2017	37.36	37.44	36.51	37.06
504	NASDAQ	ALRM	Mon, Jun 26, 2017	38.43	38.53	37.17	37.35
503	NASDAQ	ALRM	Fri, Jun 23, 2017	37.44	38.10	37.05	38.06
502	NASDAQ	ALRM	Thu, Jun 22, 2017	37.92	37.92	37.30	37.39
501	NASDAQ	ALRM	Wed, Jun 21, 2017	37.45	37.85	37.10	37.75
500	NASDAQ	ALRM	Tue, Jun 20, 2017	36.96	37.45	36.62	37.29
499	NASDAQ	ALRM	Mon, Jun 19, 2017	36.64	37.85	36.64	37.19
498	NASDAQ	ALRM	Fri, Jun 16, 2017	35.38	36.52	34.98	36.46
497	NASDAQ	ALRM	Thu, Jun 15, 2017	35.34	35.66	34.82	35.55
496	NASDAQ	ALRM	Wed, Jun 14, 2017	36.37	36.43	35.52	35.64
495	NASDAQ	ALRM	Tue, Jun 13, 2017	35.56	36.45	35.55	36.21
494	NASDAQ	ALRM	Mon, Jun 12, 2017	35.36	35.60	33.91	35.48
493	NASDAQ	ALRM	Fri, Jun 9, 2017	35.99	35.99	34.91	35.33
492	NASDAQ	ALRM	Thu, Jun 8, 2017	35.81	35.96	35.20	35.88
491	NASDAQ	ALRM	Wed, Jun 7, 2017	35.12	35.99	35.04	35.62
490	NASDAQ	ALRM	Tue, Jun 6, 2017	35.00	35.27	34.69	35.10
489	NASDAQ	ALRM	Mon, Jun 5, 2017	33.94	35.91	33.93	35.15
488	NASDAQ	ALRM	Fri, Jun 2, 2017	33.53	34.30	33.31	33.82
487	NASDAQ	ALRM	Thu, Jun 1, 2017	32.67	33.57	32.59	33.43
486	NASDAQ	ALRM	Wed, May 31, 2017	32.51	32.62	31.68	32.55
485	NASDAQ	ALRM	Tue, May 30, 2017	32.37	32.63	32.25	32.59
484	NASDAQ	ALRM	Fri, May 26, 2017	32.53	32.60	32.20	32.42
483	NASDAQ	ALRM	Thu, May 25, 2017	32.36	32.70	32.24	32.49
482	NASDAQ	ALRM	Wed, May 24, 2017	31.93	32.29	31.76	32.24
481	NASDAQ	ALRM	Tue, May 23, 2017	32.02	32.03	31.28	31.88
480	NASDAQ	ALRM	Mon, May 22, 2017	31.92	32.23	31.88	32.00
479	NASDAQ	ALRM	Fri, May 19, 2017	32.03	32.18	31.81	31.85
478	NASDAQ	ALRM	Thu, May 18, 2017	31.55	32.20	31.28	32.03
477	NASDAQ	ALRM	Wed, May 17, 2017	32.05	32.08	31.67	31.69
476	NASDAQ	ALRM	Tue, May 16, 2017	32.23	32.45	32.05	32.25
475	NASDAQ	ALRM	Mon, May 15, 2017	32.27	32.47	31.80	32.17
474	NASDAQ	ALRM	Fri, May 12, 2017	32.85	32.99	32.02	32.33
473	NASDAQ	ALRM	Thu, May 11, 2017	32.72	33.08	32.35	33.03
472	NASDAQ	ALRM	Wed, May 10, 2017	32.80	32.94	31.79	32.73
471	NASDAQ	ALRM	Tue, May 9, 2017	32.43	32.67	31.77	32.58
470	NASDAQ	ALRM	Mon, May 8, 2017	33.42	33.94	33.17	33.82
469	NASDAQ	ALRM	Fri, May 5, 2017	32.86	33.48	32.60	33.45
468	NASDAQ	ALRM	Thu, May 4, 2017	32.66	32.84	32.55	32.82
467	NASDAQ	ALRM	Wed, May 3, 2017	32.48	32.71	32.27	32.61
466	NASDAQ	ALRM	Tue, May 2, 2017	32.84	32.97	32.40	32.56
465	NASDAQ	ALRM	Mon, May 1, 2017	32.75	32.92	32.52	32.80
464	NASDAQ	ALRM	Fri, Apr 28, 2017	32.82	32.82	32.36	32.61
463	NASDAQ	ALRM	Thu, Apr 27, 2017	32.31	32.89	32.30	32.76
462	NASDAQ	ALRM	Wed, Apr 26, 2017	32.45	32.72	32.02	32.27
461	NASDAQ	ALRM	Tue, Apr 25, 2017	32.58	32.83	32.47	32.53
460	NASDAQ	ALRM	Mon, Apr 24, 2017	32.40	32.67	32.16	32.53
459	NASDAQ	ALRM	Fri, Apr 21, 2017	31.79	32.09	31.66	32.01
458	NASDAQ	ALRM	Thu, Apr 20, 2017	31.78	31.99	31.71	31.83
457	NASDAQ	ALRM	Wed, Apr 19, 2017	31.61	31.83	31.47	31.66
456	NASDAQ	ALRM	Tue, Apr 18, 2017	31.12	31.64	31.04	31.59
455	NASDAQ	ALRM	Mon, Apr 17, 2017	31.15	31.43	30.88	31.32
454	NASDAQ	ALRM	Thu, Apr 13, 2017	31.03	31.31	30.94	31.04
453	NASDAQ	ALRM	Wed, Apr 12, 2017	30.75	31.18	30.71	31.10
452	NASDAQ	ALRM	Tue, Apr 11, 2017	30.60	30.89	30.32	30.84
451	NASDAQ	ALRM	Mon, Apr 10, 2017	30.62	30.88	30.22	30.61
450	NASDAQ	ALRM	Fri, Apr 7, 2017	30.28	30.82	30.17	30.60
449	NASDAQ	ALRM	Thu, Apr 6, 2017	30.27	30.62	29.95	30.39
448	NASDAQ	ALRM	Wed, Apr 5, 2017	30.77	30.96	30.17	30.23
447	NASDAQ	ALRM	Tue, Apr 4, 2017	30.45	30.82	30.16	30.66
446	NASDAQ	ALRM	Mon, Apr 3, 2017	30.74	31.08	30.33	30.51
445	NASDAQ	ALRM	Fri, Mar 31, 2017	30.06	30.92	29.95	30.74
444	NASDAQ	ALRM	Thu, Mar 30, 2017	30.40	30.56	29.80	30.00
443	NASDAQ	ALRM	Wed, Mar 29, 2017	30.02	30.40	29.70	30.34
442	NASDAQ	ALRM	Tue, Mar 28, 2017	30.32	30.67	29.82	30.05
441	NASDAQ	ALRM	Mon, Mar 27, 2017	30.90	30.90	30.11	30.33
440	NASDAQ	ALRM	Fri, Mar 24, 2017	31.43	31.65	30.94	31.05
439	NASDAQ	ALRM	Thu, Mar 23, 2017	31.45	31.75	31.21	31.39
438	NASDAQ	ALRM	Wed, Mar 22, 2017	31.50	31.98	31.07	31.45
437	NASDAQ	ALRM	Tue, Mar 21, 2017	33.05	33.60	32.61	32.62
436	NASDAQ	ALRM	Mon, Mar 20, 2017	31.21	33.04	31.21	32.99
435	NASDAQ	ALRM	Fri, Mar 17, 2017	31.65	31.74	30.91	31.21
434	NASDAQ	ALRM	Thu, Mar 16, 2017	33.00	33.00	30.27	31.45
433	NASDAQ	ALRM	Wed, Mar 15, 2017	30.36	30.71	30.15	30.63
432	NASDAQ	ALRM	Tue, Mar 14, 2017	30.50	30.67	29.09	30.29
431	NASDAQ	ALRM	Mon, Mar 13, 2017	31.61	32.11	31.61	31.94
430	NASDAQ	ALRM	Fri, Mar 10, 2017	31.76	31.84	30.84	31.64
429	NASDAQ	ALRM	Thu, Mar 9, 2017	29.51	31.72	29.34	31.67
428	NASDAQ	ALRM	Wed, Mar 8, 2017	29.16	29.59	29.07	29.46
427	NASDAQ	ALRM	Tue, Mar 7, 2017	28.81	29.28	28.57	29.15
426	NASDAQ	ALRM	Mon, Mar 6, 2017	29.47	29.47	28.75	28.78
425	NASDAQ	ALRM	Fri, Mar 3, 2017	29.26	29.75	29.10	29.59
424	NASDAQ	ALRM	Thu, Mar 2, 2017	29.12	29.35	28.89	29.27
423	NASDAQ	ALRM	Wed, Mar 1, 2017	28.86	29.35	28.74	29.26
422	NASDAQ	ALRM	Tue, Feb 28, 2017	29.00	29.06	28.40	28.54
421	NASDAQ	ALRM	Mon, Feb 27, 2017	28.69	29.19	28.51	29.08
420	NASDAQ	ALRM	Fri, Feb 24, 2017	27.83	28.79	27.05	28.73
419	NASDAQ	ALRM	Thu, Feb 23, 2017	29.53	29.53	28.04	28.23
418	NASDAQ	ALRM	Wed, Feb 22, 2017	29.13	29.76	29.05	29.40
417	NASDAQ	ALRM	Tue, Feb 21, 2017	29.35	29.36	28.77	29.20
416	NASDAQ	ALRM	Fri, Feb 17, 2017	28.93	29.61	28.88	29.27
415	NASDAQ	ALRM	Thu, Feb 16, 2017	29.18	29.40	28.76	29.03
414	NASDAQ	ALRM	Wed, Feb 15, 2017	28.60	29.40	28.55	29.19
413	NASDAQ	ALRM	Tue, Feb 14, 2017	28.48	28.71	28.12	28.65
412	NASDAQ	ALRM	Mon, Feb 13, 2017	28.30	28.67	28.26	28.49
411	NASDAQ	ALRM	Fri, Feb 10, 2017	27.74	28.22	27.51	28.08
410	NASDAQ	ALRM	Thu, Feb 9, 2017	27.14	27.77	27.04	27.57
409	NASDAQ	ALRM	Wed, Feb 8, 2017	27.25	27.37	26.91	27.14
408	NASDAQ	ALRM	Tue, Feb 7, 2017	27.25	27.67	27.16	27.32
407	NASDAQ	ALRM	Mon, Feb 6, 2017	27.90	27.90	27.19	27.26
406	NASDAQ	ALRM	Fri, Feb 3, 2017	27.90	28.05	27.58	27.92
405	NASDAQ	ALRM	Thu, Feb 2, 2017	27.37	27.85	27.15	27.65
404	NASDAQ	ALRM	Wed, Feb 1, 2017	27.28	27.66	27.09	27.24
403	NASDAQ	ALRM	Tue, Jan 31, 2017	27.10	27.55	27.02	27.09
402	NASDAQ	ALRM	Mon, Jan 30, 2017	27.36	27.43	26.99	27.07
401	NASDAQ	ALRM	Fri, Jan 27, 2017	26.96	27.96	26.84	27.48
400	NASDAQ	ALRM	Thu, Jan 26, 2017	27.77	27.77	26.84	26.99
399	NASDAQ	ALRM	Wed, Jan 25, 2017	27.76	27.96	27.58	27.71
398	NASDAQ	ALRM	Tue, Jan 24, 2017	28.03	28.28	27.54	27.66
397	NASDAQ	ALRM	Mon, Jan 23, 2017	28.39	28.51	27.82	27.99
396	NASDAQ	ALRM	Fri, Jan 20, 2017	28.28	28.54	28.18	28.34
395	NASDAQ	ALRM	Thu, Jan 19, 2017	28.67	28.67	27.96	28.30
394	NASDAQ	ALRM	Wed, Jan 18, 2017	28.69	29.18	28.32	28.65
393	NASDAQ	ALRM	Tue, Jan 17, 2017	29.02	29.10	28.33	28.50
392	NASDAQ	ALRM	Fri, Jan 13, 2017	28.73	29.29	28.43	29.02
391	NASDAQ	ALRM	Thu, Jan 12, 2017	28.43	28.70	27.48	28.56
390	NASDAQ	ALRM	Wed, Jan 11, 2017	28.49	28.50	27.95	28.45
389	NASDAQ	ALRM	Tue, Jan 10, 2017	27.41	28.48	27.15	28.34
388	NASDAQ	ALRM	Mon, Jan 9, 2017	27.13	27.74	26.91	27.40
387	NASDAQ	ALRM	Fri, Jan 6, 2017	27.35	27.57	26.89	27.18
386	NASDAQ	ALRM	Thu, Jan 5, 2017	27.83	28.08	27.36	27.42
385	NASDAQ	ALRM	Wed, Jan 4, 2017	27.76	27.97	27.28	27.80
384	NASDAQ	ALRM	Tue, Jan 3, 2017	28.26	28.26	27.26	27.56
383	NASDAQ	ALRM	Fri, Dec 30, 2016	27.99	28.07	27.12	27.83
382	NASDAQ	ALRM	Thu, Dec 29, 2016	27.32	28.27	26.68	27.89
381	NASDAQ	ALRM	Wed, Dec 28, 2016	27.52	27.79	26.80	27.42
380	NASDAQ	ALRM	Tue, Dec 27, 2016	27.32	27.79	27.32	27.36
379	NASDAQ	ALRM	Fri, Dec 23, 2016	27.31	27.66	27.09	27.33
378	NASDAQ	ALRM	Thu, Dec 22, 2016	27.23	27.65	26.86	27.30
377	NASDAQ	ALRM	Wed, Dec 21, 2016	27.46	27.57	26.68	27.16
376	NASDAQ	ALRM	Tue, Dec 20, 2016	27.34	27.75	26.90	27.55
375	NASDAQ	ALRM	Mon, Dec 19, 2016	28.02	28.10	27.26	27.38
374	NASDAQ	ALRM	Fri, Dec 16, 2016	28.05	28.34	27.78	27.87
373	NASDAQ	ALRM	Thu, Dec 15, 2016	27.86	28.25	27.76	28.16
372	NASDAQ	ALRM	Wed, Dec 14, 2016	27.97	28.43	27.65	27.85
371	NASDAQ	ALRM	Tue, Dec 13, 2016	27.59	28.05	27.41	27.92
370	NASDAQ	ALRM	Mon, Dec 12, 2016	27.64	27.74	27.17	27.55
369	NASDAQ	ALRM	Fri, Dec 9, 2016	28.45	28.87	27.59	27.64
368	NASDAQ	ALRM	Thu, Dec 8, 2016	28.31	28.61	27.99	28.30
367	NASDAQ	ALRM	Wed, Dec 7, 2016	28.12	28.55	27.81	28.38
366	NASDAQ	ALRM	Tue, Dec 6, 2016	28.35	28.57	28.05	28.13
365	NASDAQ	ALRM	Mon, Dec 5, 2016	28.57	28.85	28.30	28.36
364	NASDAQ	ALRM	Fri, Dec 2, 2016	28.70	28.91	28.19	28.61
363	NASDAQ	ALRM	Thu, Dec 1, 2016	30.00	30.03	28.35	28.86
362	NASDAQ	ALRM	Wed, Nov 30, 2016	30.00	30.00	29.15	29.62
361	NASDAQ	ALRM	Tue, Nov 29, 2016	30.66	30.82	29.71	29.90
360	NASDAQ	ALRM	Mon, Nov 28, 2016	31.08	31.40	29.91	30.96
359	NASDAQ	ALRM	Fri, Nov 25, 2016	30.98	31.23	30.85	31.11
358	NASDAQ	ALRM	Wed, Nov 23, 2016	30.68	31.00	30.22	30.91
357	NASDAQ	ALRM	Tue, Nov 22, 2016	29.53	30.99	29.21	30.78
356	NASDAQ	ALRM	Mon, Nov 21, 2016	29.50	29.68	29.19	29.57
355	NASDAQ	ALRM	Fri, Nov 18, 2016	29.41	29.50	29.02	29.39
354	NASDAQ	ALRM	Thu, Nov 17, 2016	29.40	29.50	28.56	29.46
353	NASDAQ	ALRM	Wed, Nov 16, 2016	27.88	29.23	27.76	29.01
352	NASDAQ	ALRM	Tue, Nov 15, 2016	33.97	34.43	27.50	27.90
351	NASDAQ	ALRM	Mon, Nov 14, 2016	31.00	32.54	30.74	32.37
350	NASDAQ	ALRM	Fri, Nov 11, 2016	29.85	30.97	29.13	30.72
349	NASDAQ	ALRM	Thu, Nov 10, 2016	30.26	31.00	29.63	30.17
348	NASDAQ	ALRM	Wed, Nov 9, 2016	29.21	30.64	28.73	30.58
347	NASDAQ	ALRM	Tue, Nov 8, 2016	29.63	30.00	29.26	29.89
346	NASDAQ	ALRM	Mon, Nov 7, 2016	29.34	29.93	29.16	29.78
345	NASDAQ	ALRM	Fri, Nov 4, 2016	28.51	29.09	28.40	28.73
344	NASDAQ	ALRM	Thu, Nov 3, 2016	28.22	28.64	28.02	28.52
343	NASDAQ	ALRM	Wed, Nov 2, 2016	28.92	29.14	28.12	28.32
342	NASDAQ	ALRM	Tue, Nov 1, 2016	29.20	29.20	28.58	28.92
341	NASDAQ	ALRM	Mon, Oct 31, 2016	29.45	29.45	28.91	29.18
340	NASDAQ	ALRM	Fri, Oct 28, 2016	28.92	29.41	28.81	29.29
339	NASDAQ	ALRM	Thu, Oct 27, 2016	29.53	29.53	28.72	28.89
338	NASDAQ	ALRM	Wed, Oct 26, 2016	29.20	29.74	29.20	29.32
337	NASDAQ	ALRM	Tue, Oct 25, 2016	29.80	29.80	28.64	29.34
336	NASDAQ	ALRM	Mon, Oct 24, 2016	29.75	30.02	29.60	29.76
335	NASDAQ	ALRM	Fri, Oct 21, 2016	29.52	29.72	29.09	29.62
334	NASDAQ	ALRM	Thu, Oct 20, 2016	29.87	29.92	29.46	29.59
333	NASDAQ	ALRM	Wed, Oct 19, 2016	29.87	29.98	29.65	29.95
332	NASDAQ	ALRM	Tue, Oct 18, 2016	30.00	30.00	29.54	29.81
331	NASDAQ	ALRM	Mon, Oct 17, 2016	29.67	29.75	29.47	29.61
330	NASDAQ	ALRM	Fri, Oct 14, 2016	29.31	29.88	29.31	29.72
329	NASDAQ	ALRM	Thu, Oct 13, 2016	28.78	29.28	28.59	29.20
328	NASDAQ	ALRM	Wed, Oct 12, 2016	28.97	29.36	28.61	29.10
327	NASDAQ	ALRM	Tue, Oct 11, 2016	29.40	29.47	28.77	28.86
326	NASDAQ	ALRM	Mon, Oct 10, 2016	29.60	29.78	29.34	29.49
325	NASDAQ	ALRM	Fri, Oct 7, 2016	29.17	29.62	28.93	29.51
324	NASDAQ	ALRM	Thu, Oct 6, 2016	29.24	29.33	28.37	29.24
323	NASDAQ	ALRM	Wed, Oct 5, 2016	29.23	29.47	29.01	29.24
322	NASDAQ	ALRM	Tue, Oct 4, 2016	29.17	29.48	28.86	29.23
321	NASDAQ	ALRM	Mon, Oct 3, 2016	29.41	29.50	28.60	29.18
320	NASDAQ	ALRM	Fri, Sep 30, 2016	28.35	28.98	28.21	28.86
319	NASDAQ	ALRM	Thu, Sep 29, 2016	28.28	28.47	28.01	28.27
318	NASDAQ	ALRM	Wed, Sep 28, 2016	28.10	28.76	27.90	28.28
317	NASDAQ	ALRM	Tue, Sep 27, 2016	27.24	28.11	27.24	28.01
316	NASDAQ	ALRM	Mon, Sep 26, 2016	26.90	27.34	26.77	27.13
315	NASDAQ	ALRM	Fri, Sep 23, 2016	26.92	27.19	26.83	26.95
314	NASDAQ	ALRM	Thu, Sep 22, 2016	27.07	27.35	26.65	26.92
313	NASDAQ	ALRM	Wed, Sep 21, 2016	26.15	26.89	26.15	26.81
312	NASDAQ	ALRM	Tue, Sep 20, 2016	26.00	26.20	25.71	26.02
311	NASDAQ	ALRM	Mon, Sep 19, 2016	25.36	25.98	25.03	25.81
310	NASDAQ	ALRM	Fri, Sep 16, 2016	25.43	25.43	25.01	25.27
309	NASDAQ	ALRM	Thu, Sep 15, 2016	25.44	25.83	25.17	25.42
308	NASDAQ	ALRM	Wed, Sep 14, 2016	24.79	25.98	24.79	25.56
307	NASDAQ	ALRM	Tue, Sep 13, 2016	24.73	25.25	24.52	24.72
306	NASDAQ	ALRM	Mon, Sep 12, 2016	24.71	25.47	24.55	25.20
305	NASDAQ	ALRM	Fri, Sep 9, 2016	25.78	25.98	24.90	24.99
304	NASDAQ	ALRM	Thu, Sep 8, 2016	27.02	27.31	25.78	26.11
303	NASDAQ	ALRM	Wed, Sep 7, 2016	27.30	27.72	26.83	27.17
302	NASDAQ	ALRM	Tue, Sep 6, 2016	28.00	28.25	27.34	27.39
301	NASDAQ	ALRM	Fri, Sep 2, 2016	28.02	28.02	27.45	28.00
300	NASDAQ	ALRM	Thu, Sep 1, 2016	27.40	28.05	27.35	27.88
299	NASDAQ	ALRM	Wed, Aug 31, 2016	27.76	28.05	26.81	27.43
298	NASDAQ	ALRM	Tue, Aug 30, 2016	27.55	28.24	27.53	27.91
297	NASDAQ	ALRM	Mon, Aug 29, 2016	28.29	28.43	27.46	27.64
296	NASDAQ	ALRM	Fri, Aug 26, 2016	28.36	28.50	28.17	28.31
295	NASDAQ	ALRM	Thu, Aug 25, 2016	28.23	28.42	27.94	28.27
294	NASDAQ	ALRM	Wed, Aug 24, 2016	28.32	28.50	28.20	28.35
293	NASDAQ	ALRM	Tue, Aug 23, 2016	28.16	28.44	28.03	28.25
292	NASDAQ	ALRM	Mon, Aug 22, 2016	28.06	28.41	27.56	28.02
291	NASDAQ	ALRM	Fri, Aug 19, 2016	27.90	28.60	27.74	28.01
290	NASDAQ	ALRM	Thu, Aug 18, 2016	29.51	29.51	27.24	28.14
289	NASDAQ	ALRM	Wed, Aug 17, 2016	30.55	30.72	29.59	29.91
288	NASDAQ	ALRM	Tue, Aug 16, 2016	31.35	31.75	28.73	29.96
287	NASDAQ	ALRM	Mon, Aug 15, 2016	31.40	33.13	31.27	32.93
286	NASDAQ	ALRM	Fri, Aug 12, 2016	31.37	31.91	30.19	30.83
285	NASDAQ	ALRM	Thu, Aug 11, 2016	30.01	30.86	29.77	30.76
284	NASDAQ	ALRM	Wed, Aug 10, 2016	29.76	30.16	29.76	29.96
283	NASDAQ	ALRM	Tue, Aug 9, 2016	29.50	29.83	29.38	29.64
282	NASDAQ	ALRM	Mon, Aug 8, 2016	29.52	29.75	29.28	29.44
281	NASDAQ	ALRM	Fri, Aug 5, 2016	29.50	29.92	29.25	29.40
280	NASDAQ	ALRM	Thu, Aug 4, 2016	28.55	29.48	28.12	29.37
279	NASDAQ	ALRM	Wed, Aug 3, 2016	28.45	28.58	28.00	28.47
278	NASDAQ	ALRM	Tue, Aug 2, 2016	28.92	28.92	28.48	28.50
277	NASDAQ	ALRM	Mon, Aug 1, 2016	28.93	28.99	28.63	28.89
276	NASDAQ	ALRM	Fri, Jul 29, 2016	28.71	29.00	28.12	28.73
275	NASDAQ	ALRM	Thu, Jul 28, 2016	28.52	28.97	28.31	28.61
274	NASDAQ	ALRM	Wed, Jul 27, 2016	28.42	28.69	27.51	28.59
273	NASDAQ	ALRM	Tue, Jul 26, 2016	27.81	28.45	27.66	28.33
272	NASDAQ	ALRM	Mon, Jul 25, 2016	27.82	27.93	27.61	27.90
271	NASDAQ	ALRM	Fri, Jul 22, 2016	28.04	28.25	27.65	27.79
270	NASDAQ	ALRM	Thu, Jul 21, 2016	28.40	28.45	27.78	27.97
269	NASDAQ	ALRM	Wed, Jul 20, 2016	28.18	28.46	27.97	28.38
268	NASDAQ	ALRM	Tue, Jul 19, 2016	28.26	28.50	28.02	28.07
267	NASDAQ	ALRM	Mon, Jul 18, 2016	28.09	28.44	27.90	28.42
266	NASDAQ	ALRM	Fri, Jul 15, 2016	28.02	28.16	27.77	27.98
265	NASDAQ	ALRM	Thu, Jul 14, 2016	28.25	28.28	27.77	27.87
264	NASDAQ	ALRM	Wed, Jul 13, 2016	28.11	28.57	27.88	27.93
263	NASDAQ	ALRM	Tue, Jul 12, 2016	28.36	28.66	27.73	27.99
262	NASDAQ	ALRM	Mon, Jul 11, 2016	27.46	28.35	27.39	28.01
261	NASDAQ	ALRM	Fri, Jul 8, 2016	26.69	27.50	26.64	27.15
260	NASDAQ	ALRM	Thu, Jul 7, 2016	26.15	26.37	26.05	26.10
259	NASDAQ	ALRM	Wed, Jul 6, 2016	26.35	26.74	25.91	26.09
258	NASDAQ	ALRM	Tue, Jul 5, 2016	26.44	26.76	25.73	26.30
257	NASDAQ	ALRM	Fri, Jul 1, 2016	25.77	26.50	25.54	26.44
256	NASDAQ	ALRM	Thu, Jun 30, 2016	25.10	25.84	25.01	25.63
255	NASDAQ	ALRM	Wed, Jun 29, 2016	24.90	25.51	24.76	24.94
254	NASDAQ	ALRM	Tue, Jun 28, 2016	23.93	24.65	23.93	24.52
253	NASDAQ	ALRM	Mon, Jun 27, 2016	25.18	25.18	23.57	23.86
252	NASDAQ	ALRM	Fri, Jun 24, 2016	24.00	25.75	23.62	25.02
251	NASDAQ	ALRM	Thu, Jun 23, 2016	23.89	25.41	23.66	25.09
250	NASDAQ	ALRM	Wed, Jun 22, 2016	23.19	23.46	22.46	22.52
249	NASDAQ	ALRM	Tue, Jun 21, 2016	24.32	24.62	23.14	23.35
248	NASDAQ	ALRM	Mon, Jun 20, 2016	24.81	25.33	24.55	25.04
247	NASDAQ	ALRM	Fri, Jun 17, 2016	22.65	24.61	22.65	24.30
246	NASDAQ	ALRM	Thu, Jun 16, 2016	21.48	22.62	21.20	22.57
245	NASDAQ	ALRM	Wed, Jun 15, 2016	21.15	21.57	21.02	21.20
244	NASDAQ	ALRM	Tue, Jun 14, 2016	21.75	22.07	21.02	21.10
243	NASDAQ	ALRM	Mon, Jun 13, 2016	22.30	22.54	21.87	21.95
242	NASDAQ	ALRM	Fri, Jun 10, 2016	22.18	22.53	22.01	22.42
241	NASDAQ	ALRM	Thu, Jun 9, 2016	22.08	22.54	21.70	22.51
240	NASDAQ	ALRM	Wed, Jun 8, 2016	22.07	22.54	22.01	22.24
239	NASDAQ	ALRM	Tue, Jun 7, 2016	21.89	22.17	21.70	22.10
238	NASDAQ	ALRM	Mon, Jun 6, 2016	21.46	22.01	21.46	21.83
237	NASDAQ	ALRM	Fri, Jun 3, 2016	21.60	21.60	21.35	21.52
236	NASDAQ	ALRM	Thu, Jun 2, 2016	21.56	21.85	21.02	21.71
235	NASDAQ	ALRM	Wed, Jun 1, 2016	21.23	21.82	21.16	21.67
234	NASDAQ	ALRM	Tue, May 31, 2016	20.95	21.41	20.86	21.20
233	NASDAQ	ALRM	Fri, May 27, 2016	21.55	21.77	20.44	21.00
232	NASDAQ	ALRM	Thu, May 26, 2016	21.61	21.80	21.37	21.46
231	NASDAQ	ALRM	Wed, May 25, 2016	21.56	21.95	21.56	21.61
230	NASDAQ	ALRM	Tue, May 24, 2016	21.68	22.03	21.59	21.72
229	NASDAQ	ALRM	Mon, May 23, 2016	21.42	21.75	21.16	21.50
228	NASDAQ	ALRM	Fri, May 20, 2016	21.17	21.73	21.09	21.49
227	NASDAQ	ALRM	Thu, May 19, 2016	21.60	21.68	21.06	21.10
226	NASDAQ	ALRM	Wed, May 18, 2016	21.49	22.05	21.47	21.68
225	NASDAQ	ALRM	Tue, May 17, 2016	22.01	22.04	21.40	21.70
224	NASDAQ	ALRM	Mon, May 16, 2016	21.67	22.16	21.64	22.00
223	NASDAQ	ALRM	Fri, May 13, 2016	21.91	22.41	21.69	21.70
222	NASDAQ	ALRM	Thu, May 12, 2016	21.52	22.50	21.10	21.91
221	NASDAQ	ALRM	Wed, May 11, 2016	21.97	21.98	19.91	21.53
220	NASDAQ	ALRM	Tue, May 10, 2016	21.90	22.82	21.46	22.60
219	NASDAQ	ALRM	Mon, May 9, 2016	21.62	22.24	21.20	21.90
218	NASDAQ	ALRM	Fri, May 6, 2016	21.38	22.07	21.05	21.79
217	NASDAQ	ALRM	Thu, May 5, 2016	22.00	22.07	21.47	21.50
216	NASDAQ	ALRM	Wed, May 4, 2016	22.09	22.32	21.69	21.72
215	NASDAQ	ALRM	Tue, May 3, 2016	23.29	23.29	22.39	22.39
214	NASDAQ	ALRM	Mon, May 2, 2016	22.85	23.59	22.64	23.47
213	NASDAQ	ALRM	Fri, Apr 29, 2016	23.10	23.10	22.23	22.81
212	NASDAQ	ALRM	Thu, Apr 28, 2016	23.25	23.97	22.77	22.96
211	NASDAQ	ALRM	Wed, Apr 27, 2016	23.05	23.44	23.05	23.26
210	NASDAQ	ALRM	Tue, Apr 26, 2016	23.38	23.53	22.97	23.09
209	NASDAQ	ALRM	Mon, Apr 25, 2016	22.81	23.17	22.46	23.15
208	NASDAQ	ALRM	Fri, Apr 22, 2016	22.32	22.93	22.32	22.77
207	NASDAQ	ALRM	Thu, Apr 21, 2016	23.03	23.15	22.31	22.42
206	NASDAQ	ALRM	Wed, Apr 20, 2016	22.63	23.17	22.40	23.05
205	NASDAQ	ALRM	Tue, Apr 19, 2016	22.71	23.06	22.42	22.73
204	NASDAQ	ALRM	Mon, Apr 18, 2016	22.35	22.56	22.06	22.49
203	NASDAQ	ALRM	Fri, Apr 15, 2016	22.25	22.47	22.20	22.35
202	NASDAQ	ALRM	Thu, Apr 14, 2016	22.34	22.59	22.01	22.38
201	NASDAQ	ALRM	Wed, Apr 13, 2016	21.68	22.52	21.64	22.35
200	NASDAQ	ALRM	Tue, Apr 12, 2016	22.45	22.47	21.15	21.64
199	NASDAQ	ALRM	Mon, Apr 11, 2016	22.56	23.02	22.28	22.36
198	NASDAQ	ALRM	Fri, Apr 8, 2016	22.59	23.11	22.33	22.50
197	NASDAQ	ALRM	Thu, Apr 7, 2016	22.60	22.97	22.09	22.49
196	NASDAQ	ALRM	Wed, Apr 6, 2016	22.73	23.18	22.50	22.82
195	NASDAQ	ALRM	Tue, Apr 5, 2016	23.03	23.03	23.03	22.75
194	NASDAQ	ALRM	Mon, Apr 4, 2016	23.09	23.54	22.85	23.03
193	NASDAQ	ALRM	Fri, Apr 1, 2016	22.92	23.44	21.83	23.22
192	NASDAQ	ALRM	Thu, Mar 31, 2016	23.92	24.22	22.68	23.78
191	NASDAQ	ALRM	Wed, Mar 30, 2016	23.00	23.87	22.70	23.78
190	NASDAQ	ALRM	Tue, Mar 29, 2016	22.10	23.05	21.64	22.07
189	NASDAQ	ALRM	Mon, Mar 28, 2016	22.18	22.48	21.58	21.91
188	NASDAQ	ALRM	Thu, Mar 24, 2016	21.85	21.85	21.85	22.03
187	NASDAQ	ALRM	Wed, Mar 23, 2016	21.62	22.28	21.20	21.85
186	NASDAQ	ALRM	Tue, Mar 22, 2016	21.53	22.05	21.43	21.72
185	NASDAQ	ALRM	Mon, Mar 21, 2016	21.81	22.25	21.09	21.73
184	NASDAQ	ALRM	Fri, Mar 18, 2016	21.86	22.16	21.52	21.75
183	NASDAQ	ALRM	Thu, Mar 17, 2016	21.53	22.26	21.34	21.73
182	NASDAQ	ALRM	Wed, Mar 16, 2016	21.31	21.66	21.01	21.58
181	NASDAQ	ALRM	Tue, Mar 15, 2016	21.35	21.35	21.35	21.47
180	NASDAQ	ALRM	Mon, Mar 14, 2016	21.20	21.62	20.94	21.35
179	NASDAQ	ALRM	Fri, Mar 11, 2016	21.65	21.77	21.15	21.41
178	NASDAQ	ALRM	Thu, Mar 10, 2016	22.14	22.44	21.19	22.12
177	NASDAQ	ALRM	Wed, Mar 9, 2016	21.65	21.65	21.65	22.12
176	NASDAQ	ALRM	Tue, Mar 8, 2016	22.44	22.46	21.28	22.70
175	NASDAQ	ALRM	Mon, Mar 7, 2016	20.72	23.27	20.47	22.70
174	NASDAQ	ALRM	Fri, Mar 4, 2016	22.41	22.41	22.41	21.00
173	NASDAQ	ALRM	Thu, Mar 3, 2016	21.43	21.43	21.43	22.41
172	NASDAQ	ALRM	Wed, Mar 2, 2016	20.65	21.75	20.16	20.58
171	NASDAQ	ALRM	Tue, Mar 1, 2016	19.95	19.95	19.95	20.58
170	NASDAQ	ALRM	Mon, Feb 29, 2016	19.93	20.98	19.16	19.95
169	NASDAQ	ALRM	Fri, Feb 26, 2016	20.55	22.67	19.93	19.99
168	NASDAQ	ALRM	Thu, Feb 25, 2016	17.25	17.94	16.91	17.72
167	NASDAQ	ALRM	Wed, Feb 24, 2016	16.68	17.25	16.51	17.19
166	NASDAQ	ALRM	Tue, Feb 23, 2016	16.93	16.99	16.55	16.87
165	NASDAQ	ALRM	Mon, Feb 22, 2016	16.84	17.25	16.51	16.94
164	NASDAQ	ALRM	Fri, Feb 19, 2016	16.15	16.89	16.00	16.71
163	NASDAQ	ALRM	Thu, Feb 18, 2016	16.05	16.31	15.43	16.18
162	NASDAQ	ALRM	Wed, Feb 17, 2016	15.90	16.29	15.77	16.04
161	NASDAQ	ALRM	Tue, Feb 16, 2016	15.15	15.87	15.12	15.78
160	NASDAQ	ALRM	Fri, Feb 12, 2016	14.56	15.18	14.36	15.02
159	NASDAQ	ALRM	Thu, Feb 11, 2016	14.17	14.42	14.00	14.36
158	NASDAQ	ALRM	Wed, Feb 10, 2016	14.97	15.03	14.37	14.44
157	NASDAQ	ALRM	Tue, Feb 9, 2016	14.35	15.11	14.35	14.77
156	NASDAQ	ALRM	Mon, Feb 8, 2016	15.67	15.67	14.27	14.46
155	NASDAQ	ALRM	Fri, Feb 5, 2016	15.92	16.26	15.76	15.88
154	NASDAQ	ALRM	Thu, Feb 4, 2016	15.68	16.15	15.68	16.04
153	NASDAQ	ALRM	Wed, Feb 3, 2016	15.67	16.07	15.40	15.79
152	NASDAQ	ALRM	Tue, Feb 2, 2016	16.16	16.22	15.36	15.51
151	NASDAQ	ALRM	Mon, Feb 1, 2016	16.02	16.45	15.88	16.28
150	NASDAQ	ALRM	Fri, Jan 29, 2016	16.00	16.67	15.89	16.15
149	NASDAQ	ALRM	Thu, Jan 28, 2016	16.28	16.28	15.89	16.02
148	NASDAQ	ALRM	Wed, Jan 27, 2016	16.42	16.61	15.81	16.00
147	NASDAQ	ALRM	Tue, Jan 26, 2016	16.13	16.65	15.97	16.52
146	NASDAQ	ALRM	Mon, Jan 25, 2016	16.58	16.76	15.93	16.00
145	NASDAQ	ALRM	Fri, Jan 22, 2016	16.68	17.05	16.36	16.72
144	NASDAQ	ALRM	Thu, Jan 21, 2016	16.06	17.07	15.81	16.39
143	NASDAQ	ALRM	Wed, Jan 20, 2016	15.35	16.10	15.04	15.92
142	NASDAQ	ALRM	Tue, Jan 19, 2016	16.14	16.27	15.50	15.62
141	NASDAQ	ALRM	Fri, Jan 15, 2016	15.48	16.27	15.44	16.01
140	NASDAQ	ALRM	Thu, Jan 14, 2016	15.98	16.48	15.75	15.94
139	NASDAQ	ALRM	Wed, Jan 13, 2016	16.05	16.37	15.77	15.92
138	NASDAQ	ALRM	Tue, Jan 12, 2016	16.18	16.33	15.80	16.01
137	NASDAQ	ALRM	Mon, Jan 11, 2016	16.09	16.27	15.62	16.00
136	NASDAQ	ALRM	Fri, Jan 8, 2016	16.04	16.14	15.90	16.01
135	NASDAQ	ALRM	Thu, Jan 7, 2016	15.97	16.30	15.50	16.00
134	NASDAQ	ALRM	Wed, Jan 6, 2016	15.60	16.58	15.55	16.29
133	NASDAQ	ALRM	Tue, Jan 5, 2016	16.20	16.46	15.61	15.93
132	NASDAQ	ALRM	Mon, Jan 4, 2016	16.43	16.69	15.52	16.20
131	NASDAQ	ALRM	Thu, Dec 31, 2015	16.75	16.99	16.50	16.68
130	NASDAQ	ALRM	Wed, Dec 30, 2015	17.00	17.44	16.62	16.76
129	NASDAQ	ALRM	Tue, Dec 29, 2015	17.18	17.59	17.02	17.49
128	NASDAQ	ALRM	Mon, Dec 28, 2015	16.59	17.48	16.20	17.08
127	NASDAQ	ALRM	Thu, Dec 24, 2015	17.65	17.93	17.51	17.70
126	NASDAQ	ALRM	Wed, Dec 23, 2015	17.91	18.34	17.54	17.71
125	NASDAQ	ALRM	Tue, Dec 22, 2015	17.13	17.95	16.98	17.76
124	NASDAQ	ALRM	Mon, Dec 21, 2015	16.97	17.20	16.75	17.14
123	NASDAQ	ALRM	Fri, Dec 18, 2015	16.82	17.10	16.47	16.72
122	NASDAQ	ALRM	Thu, Dec 17, 2015	17.04	17.50	16.75	16.79
121	NASDAQ	ALRM	Wed, Dec 16, 2015	17.40	17.49	16.73	17.12
120	NASDAQ	ALRM	Tue, Dec 15, 2015	16.92	17.63	16.85	17.23
119	NASDAQ	ALRM	Mon, Dec 14, 2015	16.75	16.93	16.44	16.77
118	NASDAQ	ALRM	Fri, Dec 11, 2015	16.58	17.10	16.35	16.69
117	NASDAQ	ALRM	Thu, Dec 10, 2015	16.77	17.10	16.75	16.87
116	NASDAQ	ALRM	Wed, Dec 9, 2015	16.85	17.16	16.73	16.77
115	NASDAQ	ALRM	Tue, Dec 8, 2015	16.68	16.96	16.31	16.85
114	NASDAQ	ALRM	Mon, Dec 7, 2015	16.88	17.10	16.82	16.94
113	NASDAQ	ALRM	Fri, Dec 4, 2015	17.57	17.67	16.88	16.99
112	NASDAQ	ALRM	Thu, Dec 3, 2015	17.60	17.98	17.28	17.57
111	NASDAQ	ALRM	Wed, Dec 2, 2015	18.10	18.46	17.27	17.57
110	NASDAQ	ALRM	Tue, Dec 1, 2015	17.62	18.55	16.84	18.06
109	NASDAQ	ALRM	Mon, Nov 30, 2015	18.45	18.50	17.55	17.58
108	NASDAQ	ALRM	Fri, Nov 27, 2015	19.22	19.22	18.01	18.21
107	NASDAQ	ALRM	Wed, Nov 25, 2015	18.87	20.25	18.52	19.14
106	NASDAQ	ALRM	Tue, Nov 24, 2015	18.25	18.83	18.13	18.67
105	NASDAQ	ALRM	Mon, Nov 23, 2015	17.55	18.73	17.55	18.41
104	NASDAQ	ALRM	Fri, Nov 20, 2015	17.47	18.68	17.33	17.85
103	NASDAQ	ALRM	Thu, Nov 19, 2015	17.09	17.49	16.81	17.29
102	NASDAQ	ALRM	Wed, Nov 18, 2015	17.21	17.67	16.72	17.20
101	NASDAQ	ALRM	Tue, Nov 17, 2015	16.61	17.36	16.45	17.30
100	NASDAQ	ALRM	Mon, Nov 16, 2015	16.06	16.68	16.04	16.55
99	NASDAQ	ALRM	Fri, Nov 13, 2015	16.54	16.65	15.79	16.13
98	NASDAQ	ALRM	Thu, Nov 12, 2015	16.41	16.91	16.11	16.54
97	NASDAQ	ALRM	Wed, Nov 11, 2015	16.99	17.80	16.42	16.57
96	NASDAQ	ALRM	Tue, Nov 10, 2015	13.95	14.73	13.80	14.57
95	NASDAQ	ALRM	Mon, Nov 9, 2015	13.98	14.40	13.80	14.00
94	NASDAQ	ALRM	Fri, Nov 6, 2015	13.47	14.25	13.37	14.04
93	NASDAQ	ALRM	Thu, Nov 5, 2015	13.49	13.69	13.30	13.46
92	NASDAQ	ALRM	Wed, Nov 4, 2015	13.20	13.70	13.12	13.41
91	NASDAQ	ALRM	Tue, Nov 3, 2015	12.81	13.28	12.80	13.24
90	NASDAQ	ALRM	Mon, Nov 2, 2015	12.65	13.00	12.60	12.80
89	NASDAQ	ALRM	Fri, Oct 30, 2015	12.65	12.82	12.45	12.65
88	NASDAQ	ALRM	Thu, Oct 29, 2015	12.76	12.90	12.46	12.65
87	NASDAQ	ALRM	Wed, Oct 28, 2015	12.21	12.59	12.12	12.58
86	NASDAQ	ALRM	Tue, Oct 27, 2015	12.48	12.58	11.86	12.22
85	NASDAQ	ALRM	Mon, Oct 26, 2015	12.71	12.77	12.31	12.56
84	NASDAQ	ALRM	Fri, Oct 23, 2015	12.85	13.05	12.62	12.67
83	NASDAQ	ALRM	Thu, Oct 22, 2015	12.65	12.86	12.56	12.77
82	NASDAQ	ALRM	Wed, Oct 21, 2015	12.53	12.74	12.42	12.53
81	NASDAQ	ALRM	Tue, Oct 20, 2015	12.44	12.65	12.32	12.55
80	NASDAQ	ALRM	Mon, Oct 19, 2015	12.45	12.60	12.21	12.44
79	NASDAQ	ALRM	Fri, Oct 16, 2015	12.82	12.94	12.41	12.45
78	NASDAQ	ALRM	Thu, Oct 15, 2015	12.65	12.87	12.29	12.82
77	NASDAQ	ALRM	Wed, Oct 14, 2015	12.50	12.70	12.31	12.57
76	NASDAQ	ALRM	Tue, Oct 13, 2015	12.64	12.79	12.47	12.52
75	NASDAQ	ALRM	Mon, Oct 12, 2015	12.60	12.75	12.41	12.70
74	NASDAQ	ALRM	Fri, Oct 9, 2015	12.56	12.86	12.26	12.56
73	NASDAQ	ALRM	Thu, Oct 8, 2015	12.52	12.74	12.33	12.55
72	NASDAQ	ALRM	Wed, Oct 7, 2015	12.22	12.60	12.09	12.59
71	NASDAQ	ALRM	Tue, Oct 6, 2015	11.98	12.23	11.90	12.18
70	NASDAQ	ALRM	Mon, Oct 5, 2015	12.20	12.21	11.87	12.03
69	NASDAQ	ALRM	Fri, Oct 2, 2015	11.61	12.05	11.45	12.04
68	NASDAQ	ALRM	Thu, Oct 1, 2015	11.70	11.97	11.47	11.77
67	NASDAQ	ALRM	Wed, Sep 30, 2015	11.62	12.22	11.42	11.66
66	NASDAQ	ALRM	Tue, Sep 29, 2015	11.51	11.92	11.15	11.45
65	NASDAQ	ALRM	Mon, Sep 28, 2015	12.36	12.55	11.36	11.51
64	NASDAQ	ALRM	Fri, Sep 25, 2015	12.87	12.94	12.25	12.48
63	NASDAQ	ALRM	Thu, Sep 24, 2015	12.91	13.19	12.55	12.74
62	NASDAQ	ALRM	Wed, Sep 23, 2015	13.29	13.55	12.85	12.98
61	NASDAQ	ALRM	Tue, Sep 22, 2015	13.24	13.40	12.85	13.24
60	NASDAQ	ALRM	Mon, Sep 21, 2015	13.79	14.33	13.21	13.35
59	NASDAQ	ALRM	Fri, Sep 18, 2015	14.67	14.67	13.48	13.69
58	NASDAQ	ALRM	Thu, Sep 17, 2015	14.47	14.95	14.00	14.66
57	NASDAQ	ALRM	Wed, Sep 16, 2015	14.00	14.72	14.00	14.52
56	NASDAQ	ALRM	Tue, Sep 15, 2015	14.00	14.17	13.60	14.03
55	NASDAQ	ALRM	Mon, Sep 14, 2015	14.58	14.58	13.89	14.02
54	NASDAQ	ALRM	Fri, Sep 11, 2015	15.54	15.54	14.36	14.71
53	NASDAQ	ALRM	Thu, Sep 10, 2015	15.67	15.86	15.16	15.66
52	NASDAQ	ALRM	Wed, Sep 9, 2015	16.37	16.50	15.64	15.70
51	NASDAQ	ALRM	Tue, Sep 8, 2015	16.35	16.45	16.13	16.22
50	NASDAQ	ALRM	Fri, Sep 4, 2015	15.97	16.29	15.97	16.06
49	NASDAQ	ALRM	Thu, Sep 3, 2015	15.95	16.76	15.87	16.26
48	NASDAQ	ALRM	Wed, Sep 2, 2015	16.09	16.33	15.66	15.92
47	NASDAQ	ALRM	Tue, Sep 1, 2015	16.52	16.91	15.66	15.75
46	NASDAQ	ALRM	Mon, Aug 31, 2015	16.58	17.12	16.58	17.02
45	NASDAQ	ALRM	Fri, Aug 28, 2015	16.89	16.95	16.41	16.80
44	NASDAQ	ALRM	Thu, Aug 27, 2015	16.44	17.00	16.23	16.90
43	NASDAQ	ALRM	Wed, Aug 26, 2015	16.37	16.45	15.60	16.29
42	NASDAQ	ALRM	Tue, Aug 25, 2015	16.62	16.89	15.50	15.93
41	NASDAQ	ALRM	Mon, Aug 24, 2015	15.05	17.06	10.26	16.01
40	NASDAQ	ALRM	Fri, Aug 21, 2015	16.30	16.75	16.19	16.46
39	NASDAQ	ALRM	Thu, Aug 20, 2015	17.18	17.44	16.58	16.76
38	NASDAQ	ALRM	Wed, Aug 19, 2015	17.02	17.50	17.00	17.44
37	NASDAQ	ALRM	Tue, Aug 18, 2015	16.77	17.44	16.69	17.18
36	NASDAQ	ALRM	Mon, Aug 17, 2015	16.83	17.26	16.52	16.84
35	NASDAQ	ALRM	Fri, Aug 14, 2015	16.36	17.02	16.22	16.91
34	NASDAQ	ALRM	Thu, Aug 13, 2015	16.80	16.80	16.10	16.44
33	NASDAQ	ALRM	Wed, Aug 12, 2015	17.00	17.22	16.56	16.82
32	NASDAQ	ALRM	Tue, Aug 11, 2015	17.34	17.40	16.91	17.25
31	NASDAQ	ALRM	Mon, Aug 10, 2015	17.28	17.68	17.06	17.54
30	NASDAQ	ALRM	Fri, Aug 7, 2015	17.55	17.96	16.36	17.03
29	NASDAQ	ALRM	Thu, Aug 6, 2015	18.93	18.99	17.34	17.47
28	NASDAQ	ALRM	Wed, Aug 5, 2015	18.40	18.91	18.07	18.86
27	NASDAQ	ALRM	Tue, Aug 4, 2015	18.32	18.32	17.60	18.23
26	NASDAQ	ALRM	Mon, Aug 3, 2015	18.50	18.79	18.06	18.28
25	NASDAQ	ALRM	Fri, Jul 31, 2015	18.24	18.94	18.01	18.53
24	NASDAQ	ALRM	Thu, Jul 30, 2015	17.87	18.35	17.34	18.28
23	NASDAQ	ALRM	Wed, Jul 29, 2015	17.14	18.04	16.91	18.03
22	NASDAQ	ALRM	Tue, Jul 28, 2015	17.37	17.46	16.71	17.08
21	NASDAQ	ALRM	Mon, Jul 27, 2015	17.31	17.76	17.08	17.15
20	NASDAQ	ALRM	Fri, Jul 24, 2015	17.81	18.00	17.30	17.63
19	NASDAQ	ALRM	Thu, Jul 23, 2015	18.07	18.46	17.27	17.74
18	NASDAQ	ALRM	Wed, Jul 22, 2015	18.38	18.38	17.74	17.99
17	NASDAQ	ALRM	Tue, Jul 21, 2015	18.68	18.68	17.20	18.00
16	NASDAQ	ALRM	Mon, Jul 20, 2015	18.00	18.85	17.37	18.78
15	NASDAQ	ALRM	Fri, Jul 17, 2015	17.17	17.96	16.90	17.73
14	NASDAQ	ALRM	Thu, Jul 16, 2015	17.31	17.50	16.61	17.18
13	NASDAQ	ALRM	Wed, Jul 15, 2015	17.60	17.95	17.04	17.09
12	NASDAQ	ALRM	Tue, Jul 14, 2015	16.23	17.65	15.84	17.59
11	NASDAQ	ALRM	Mon, Jul 13, 2015	16.30	16.70	15.80	16.21
10	NASDAQ	ALRM	Fri, Jul 10, 2015	16.73	17.00	15.70	16.15
9	NASDAQ	ALRM	Thu, Jul 9, 2015	17.52	17.96	16.30	16.45
8	NASDAQ	ALRM	Wed, Jul 8, 2015	17.36	17.69	16.75	17.39
7	NASDAQ	ALRM	Tue, Jul 7, 2015	18.78	19.15	17.00	17.63
6	NASDAQ	ALRM	Mon, Jul 6, 2015	16.75	18.64	16.60	18.11
5	NASDAQ	ALRM	Thu, Jul 2, 2015	15.85	17.65	15.60	17.04
4	NASDAQ	ALRM	Wed, Jul 1, 2015	16.66	16.68	15.62	15.72
3	NASDAQ	ALRM	Tue, Jun 30, 2015	16.00	16.25	14.71	15.38
2	NASDAQ	ALRM	Mon, Jun 29, 2015	16.79	16.89	15.75	15.77
1	NASDAQ	ALRM	Fri, Jun 26, 2015	16.05	17.88	15.90	16.74
#	Exchange	Symbol	Date	Open	High	Low	Close

Alarm.com Holdings Inc NASDAQ:ALRM 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