NaaS Technology Inc. - American Depositary Shares NASDAQ:NAAS Historical Prices

Below are the 1601 trading days of historical prices for NAAS.

#	Exchange	Symbol	Date	Open	High	Low	Close
1601	NASDAQ	NAAS	Mon, Mar 4, 2024	1.52	1.53	1.36	1.42
1600	NASDAQ	NAAS	Fri, Mar 1, 2024	1.59	1.59	1.52	1.53
1599	NASDAQ	NAAS	Thu, Feb 29, 2024	1.62	1.66	1.44	1.50
1598	NASDAQ	NAAS	Wed, Feb 28, 2024	1.63	1.66	1.60	1.61
1597	NASDAQ	NAAS	Tue, Feb 27, 2024	1.61	1.71	1.60	1.65
1596	NASDAQ	NAAS	Mon, Feb 26, 2024	1.52	1.65	1.52	1.57
1595	NASDAQ	NAAS	Fri, Feb 23, 2024	1.54	1.57	1.44	1.49
1594	NASDAQ	NAAS	Thu, Feb 22, 2024	1.62	1.63	1.51	1.52
1593	NASDAQ	NAAS	Wed, Feb 21, 2024	1.68	1.69	1.59	1.60
1592	NASDAQ	NAAS	Tue, Feb 20, 2024	1.85	1.87	1.59	1.60
1591	NASDAQ	NAAS	Fri, Feb 16, 2024	1.64	1.85	1.64	1.82
1590	NASDAQ	NAAS	Thu, Feb 15, 2024	1.67	1.70	1.63	1.64
1589	NASDAQ	NAAS	Wed, Feb 14, 2024	1.67	1.77	1.66	1.67
1588	NASDAQ	NAAS	Tue, Feb 13, 2024	1.66	1.69	1.58	1.67
1587	NASDAQ	NAAS	Mon, Feb 12, 2024	1.75	1.84	1.68	1.68
1586	NASDAQ	NAAS	Fri, Feb 9, 2024	1.94	1.95	1.69	1.79
1585	NASDAQ	NAAS	Thu, Feb 8, 2024	1.82	2.01	1.80	1.90
1584	NASDAQ	NAAS	Wed, Feb 7, 2024	1.80	1.83	1.76	1.81
1583	NASDAQ	NAAS	Tue, Feb 6, 2024	1.70	1.83	1.53	1.79
1582	NASDAQ	NAAS	Mon, Feb 5, 2024	1.55	1.71	1.55	1.70
1581	NASDAQ	NAAS	Fri, Feb 2, 2024	1.57	1.62	1.50	1.60
1580	NASDAQ	NAAS	Thu, Feb 1, 2024	1.60	1.66	1.55	1.62
1579	NASDAQ	NAAS	Wed, Jan 31, 2024	1.46	1.59	1.43	1.57
1578	NASDAQ	NAAS	Tue, Jan 30, 2024	1.62	1.63	1.40	1.43
1577	NASDAQ	NAAS	Mon, Jan 29, 2024	1.33	1.61	1.31	1.58
1576	NASDAQ	NAAS	Fri, Jan 26, 2024	1.28	1.33	1.22	1.29
1575	NASDAQ	NAAS	Thu, Jan 25, 2024	1.21	1.28	1.18	1.28
1574	NASDAQ	NAAS	Wed, Jan 24, 2024	1.20	1.27	1.17	1.18
1573	NASDAQ	NAAS	Tue, Jan 23, 2024	1.16	1.20	1.09	1.18
1572	NASDAQ	NAAS	Mon, Jan 22, 2024	1.13	1.16	1.07	1.14
1571	NASDAQ	NAAS	Fri, Jan 19, 2024	1.16	1.17	1.07	1.14
1570	NASDAQ	NAAS	Thu, Jan 18, 2024	1.30	1.31	1.17	1.18
1569	NASDAQ	NAAS	Wed, Jan 17, 2024	1.36	1.36	1.30	1.31
1568	NASDAQ	NAAS	Tue, Jan 16, 2024	1.47	1.48	1.32	1.40
1567	NASDAQ	NAAS	Fri, Jan 12, 2024	1.50	1.57	1.44	1.48
1566	NASDAQ	NAAS	Thu, Jan 11, 2024	1.52	1.57	1.48	1.53
1565	NASDAQ	NAAS	Wed, Jan 10, 2024	1.62	1.68	1.50	1.51
1564	NASDAQ	NAAS	Tue, Jan 9, 2024	1.51	1.61	1.49	1.60
1563	NASDAQ	NAAS	Mon, Jan 8, 2024	1.50	1.58	1.37	1.56
1562	NASDAQ	NAAS	Fri, Jan 5, 2024	1.56	1.56	1.47	1.48
1561	NASDAQ	NAAS	Thu, Jan 4, 2024	1.70	1.71	1.48	1.56
1560	NASDAQ	NAAS	Wed, Jan 3, 2024	1.47	1.74	1.39	1.65
1559	NASDAQ	NAAS	Tue, Jan 2, 2024	1.52	1.52	1.42	1.44
1558	NASDAQ	NAAS	Fri, Dec 29, 2023	1.61	1.61	1.49	1.52
1557	NASDAQ	NAAS	Thu, Dec 28, 2023	1.60	1.60	1.48	1.59
1556	NASDAQ	NAAS	Wed, Dec 27, 2023	1.65	1.66	1.49	1.55
1555	NASDAQ	NAAS	Tue, Dec 26, 2023	1.66	1.70	1.62	1.64
1554	NASDAQ	NAAS	Fri, Dec 22, 2023	1.78	1.78	1.62	1.62
1553	NASDAQ	NAAS	Thu, Dec 21, 2023	1.79	1.89	1.76	1.81
1552	NASDAQ	NAAS	Wed, Dec 20, 2023	1.83	1.86	1.71	1.72
1551	NASDAQ	NAAS	Tue, Dec 19, 2023	1.76	1.89	1.75	1.87
1550	NASDAQ	NAAS	Mon, Dec 18, 2023	1.78	1.88	1.70	1.76
1549	NASDAQ	NAAS	Fri, Dec 15, 2023	1.92	1.97	1.75	1.76
1548	NASDAQ	NAAS	Thu, Dec 14, 2023	1.99	2.06	1.89	1.90
1547	NASDAQ	NAAS	Wed, Dec 13, 2023	1.92	1.97	1.81	1.95
1546	NASDAQ	NAAS	Tue, Dec 12, 2023	2.08	2.11	1.90	1.91
1545	NASDAQ	NAAS	Mon, Dec 11, 2023	2.17	2.18	2.02	2.05
1544	NASDAQ	NAAS	Fri, Dec 8, 2023	2.03	2.13	1.93	2.08
1543	NASDAQ	NAAS	Thu, Dec 7, 2023	1.93	2.05	1.86	1.97
1542	NASDAQ	NAAS	Wed, Dec 6, 2023	2.04	2.07	1.93	1.94
1541	NASDAQ	NAAS	Tue, Dec 5, 2023	2.06	2.08	1.91	2.01
1540	NASDAQ	NAAS	Mon, Dec 4, 2023	2.12	2.25	2.08	2.10
1539	NASDAQ	NAAS	Fri, Dec 1, 2023	2.17	2.25	2.08	2.11
1538	NASDAQ	NAAS	Thu, Nov 30, 2023	2.39	2.39	2.13	2.16
1537	NASDAQ	NAAS	Wed, Nov 29, 2023	2.38	2.52	2.32	2.35
1536	NASDAQ	NAAS	Tue, Nov 28, 2023	2.35	2.39	2.30	2.33
1535	NASDAQ	NAAS	Mon, Nov 27, 2023	2.38	2.44	2.25	2.33
1534	NASDAQ	NAAS	Fri, Nov 24, 2023	2.45	2.54	2.35	2.37
1533	NASDAQ	NAAS	Wed, Nov 22, 2023	2.45	2.61	2.45	2.52
1532	NASDAQ	NAAS	Tue, Nov 21, 2023	2.76	2.82	2.43	2.47
1531	NASDAQ	NAAS	Mon, Nov 20, 2023	2.82	2.94	2.79	2.81
1530	NASDAQ	NAAS	Fri, Nov 17, 2023	2.75	2.96	2.72	2.85
1529	NASDAQ	NAAS	Thu, Nov 16, 2023	2.94	2.97	2.68	2.81
1528	NASDAQ	NAAS	Wed, Nov 15, 2023	2.78	3.08	2.70	2.94
1527	NASDAQ	NAAS	Tue, Nov 14, 2023	2.27	2.58	2.21	2.56
1526	NASDAQ	NAAS	Mon, Nov 13, 2023	2.19	2.24	2.09	2.20
1525	NASDAQ	NAAS	Fri, Nov 10, 2023	2.12	2.21	2.09	2.14
1524	NASDAQ	NAAS	Thu, Nov 9, 2023	2.11	2.25	2.04	2.12
1523	NASDAQ	NAAS	Wed, Nov 8, 2023	2.07	2.19	1.98	2.14
1522	NASDAQ	NAAS	Tue, Nov 7, 2023	1.91	2.03	1.83	1.98
1521	NASDAQ	NAAS	Mon, Nov 6, 2023	2.32	2.40	1.94	1.95
1520	NASDAQ	NAAS	Fri, Nov 3, 2023	2.34	2.34	2.02	2.25
1519	NASDAQ	NAAS	Thu, Nov 2, 2023	2.66	2.66	2.20	2.23
1518	NASDAQ	NAAS	Wed, Nov 1, 2023	2.91	2.93	2.60	2.63
1517	NASDAQ	NAAS	Tue, Oct 31, 2023	2.89	2.92	2.68	2.90
1516	NASDAQ	NAAS	Mon, Oct 30, 2023	3.05	3.10	2.78	2.87
1515	NASDAQ	NAAS	Fri, Oct 27, 2023	3.44	3.44	3.04	3.05
1514	NASDAQ	NAAS	Thu, Oct 26, 2023	3.63	3.75	3.38	3.43
1513	NASDAQ	NAAS	Wed, Oct 25, 2023	3.39	3.61	3.21	3.38
1512	NASDAQ	NAAS	Tue, Oct 24, 2023	3.53	3.59	3.34	3.47
1511	NASDAQ	NAAS	Mon, Oct 23, 2023	3.32	3.56	3.27	3.47
1510	NASDAQ	NAAS	Fri, Oct 20, 2023	3.10	3.29	3.10	3.29
1509	NASDAQ	NAAS	Thu, Oct 19, 2023	3.16	3.22	3.04	3.11
1508	NASDAQ	NAAS	Wed, Oct 18, 2023	3.46	3.46	3.16	3.25
1507	NASDAQ	NAAS	Tue, Oct 17, 2023	3.48	3.48	3.35	3.46
1506	NASDAQ	NAAS	Mon, Oct 16, 2023	3.51	3.62	3.32	3.40
1505	NASDAQ	NAAS	Fri, Oct 13, 2023	3.54	3.54	3.35	3.50
1504	NASDAQ	NAAS	Thu, Oct 12, 2023	3.75	3.77	3.46	3.55
1503	NASDAQ	NAAS	Wed, Oct 11, 2023	4.00	4.04	3.65	3.71
1502	NASDAQ	NAAS	Tue, Oct 10, 2023	3.60	4.04	3.58	4.01
1501	NASDAQ	NAAS	Mon, Oct 9, 2023	3.30	3.59	3.30	3.58
1500	NASDAQ	NAAS	Fri, Oct 6, 2023	3.00	3.27	2.90	3.24
1499	NASDAQ	NAAS	Thu, Oct 5, 2023	3.27	3.27	2.97	2.99
1498	NASDAQ	NAAS	Wed, Oct 4, 2023	3.35	3.35	3.16	3.28
1497	NASDAQ	NAAS	Tue, Oct 3, 2023	3.09	3.35	3.00	3.31
1496	NASDAQ	NAAS	Mon, Oct 2, 2023	3.55	3.60	3.13	3.14
1495	NASDAQ	NAAS	Fri, Sep 29, 2023	3.84	3.94	3.49	3.49
1494	NASDAQ	NAAS	Thu, Sep 28, 2023	4.55	4.68	3.60	3.77
1493	NASDAQ	NAAS	Wed, Sep 27, 2023	4.85	4.85	4.56	4.58
1492	NASDAQ	NAAS	Tue, Sep 26, 2023	4.99	5.01	4.71	4.79
1491	NASDAQ	NAAS	Mon, Sep 25, 2023	4.91	5.09	4.85	5.06
1490	NASDAQ	NAAS	Fri, Sep 22, 2023	5.09	5.10	4.91	4.96
1489	NASDAQ	NAAS	Thu, Sep 21, 2023	5.21	5.25	4.98	5.05
1488	NASDAQ	NAAS	Wed, Sep 20, 2023	5.45	5.52	5.20	5.22
1487	NASDAQ	NAAS	Tue, Sep 19, 2023	5.33	5.44	5.26	5.41
1486	NASDAQ	NAAS	Mon, Sep 18, 2023	5.57	5.58	5.29	5.33
1485	NASDAQ	NAAS	Fri, Sep 15, 2023	5.70	5.74	5.48	5.57
1484	NASDAQ	NAAS	Thu, Sep 14, 2023	5.88	5.88	5.70	5.74
1483	NASDAQ	NAAS	Wed, Sep 13, 2023	5.82	5.93	5.67	5.91
1482	NASDAQ	NAAS	Tue, Sep 12, 2023	5.96	6.00	5.81	5.85
1481	NASDAQ	NAAS	Mon, Sep 11, 2023	5.97	5.97	5.97	5.97
1480	NASDAQ	NAAS	Fri, Sep 8, 2023	5.84	6.14	5.74	6.13
1479	NASDAQ	NAAS	Thu, Sep 7, 2023	6.08	6.09	5.67	5.82
1478	NASDAQ	NAAS	Wed, Sep 6, 2023	6.10	6.26	5.95	6.12
1477	NASDAQ	NAAS	Tue, Sep 5, 2023	6.56	6.62	5.97	6.00
1476	NASDAQ	NAAS	Fri, Sep 1, 2023	6.67	6.84	6.55	6.63
1475	NASDAQ	NAAS	Thu, Aug 31, 2023	7.00	7.00	6.65	6.71
1474	NASDAQ	NAAS	Wed, Aug 30, 2023	7.12	7.18	6.84	7.03
1473	NASDAQ	NAAS	Tue, Aug 29, 2023	7.03	7.24	6.93	7.20
1472	NASDAQ	NAAS	Mon, Aug 28, 2023	7.01	7.33	6.69	7.03
1471	NASDAQ	NAAS	Fri, Aug 25, 2023	7.15	7.15	6.64	7.02
1470	NASDAQ	NAAS	Thu, Aug 24, 2023	6.50	7.26	6.45	7.14
1469	NASDAQ	NAAS	Wed, Aug 23, 2023	6.59	6.61	6.15	6.59
1468	NASDAQ	NAAS	Tue, Aug 22, 2023	6.38	6.80	6.32	6.50
1467	NASDAQ	NAAS	Mon, Aug 21, 2023	6.30	6.44	6.16	6.38
1466	NASDAQ	NAAS	Fri, Aug 18, 2023	6.40	6.58	6.28	6.33
1465	NASDAQ	NAAS	Thu, Aug 17, 2023	6.64	6.67	6.35	6.49
1464	NASDAQ	NAAS	Wed, Aug 16, 2023	6.64	6.80	6.43	6.56
1463	NASDAQ	NAAS	Tue, Aug 15, 2023	6.27	6.87	6.12	6.73
1462	NASDAQ	NAAS	Mon, Aug 14, 2023	6.51	6.51	5.86	6.32
1461	NASDAQ	NAAS	Fri, Aug 11, 2023	6.20	6.88	5.79	6.65
1460	NASDAQ	NAAS	Thu, Aug 10, 2023	6.14	6.30	5.66	6.26
1459	NASDAQ	NAAS	Wed, Aug 9, 2023	6.20	6.26	5.72	6.20
1458	NASDAQ	NAAS	Tue, Aug 8, 2023	5.31	6.19	5.25	6.16
1457	NASDAQ	NAAS	Mon, Aug 7, 2023	5.94	5.94	5.31	5.41
1456	NASDAQ	NAAS	Fri, Aug 4, 2023	5.40	6.05	5.40	6.01
1455	NASDAQ	NAAS	Thu, Aug 3, 2023	5.24	5.49	5.18	5.47
1454	NASDAQ	NAAS	Wed, Aug 2, 2023	5.25	5.30	5.15	5.19
1453	NASDAQ	NAAS	Tue, Aug 1, 2023	5.44	5.45	5.25	5.41
1452	NASDAQ	NAAS	Mon, Jul 31, 2023	5.61	5.66	5.34	5.44
1451	NASDAQ	NAAS	Fri, Jul 28, 2023	4.95	5.77	4.95	5.72
1450	NASDAQ	NAAS	Thu, Jul 27, 2023	5.12	5.18	4.83	4.95
1449	NASDAQ	NAAS	Wed, Jul 26, 2023	5.22	5.34	4.97	5.02
1448	NASDAQ	NAAS	Tue, Jul 25, 2023	5.21	5.36	5.08	5.30
1447	NASDAQ	NAAS	Mon, Jul 24, 2023	5.05	5.24	4.94	5.16
1446	NASDAQ	NAAS	Fri, Jul 21, 2023	5.13	5.13	4.90	5.07
1445	NASDAQ	NAAS	Thu, Jul 20, 2023	4.91	5.14	4.91	5.09
1444	NASDAQ	NAAS	Wed, Jul 19, 2023	5.05	5.22	4.82	4.99
1443	NASDAQ	NAAS	Tue, Jul 18, 2023	5.31	5.43	4.95	4.98
1442	NASDAQ	NAAS	Mon, Jul 17, 2023	5.34	5.58	5.30	5.37
1441	NASDAQ	NAAS	Fri, Jul 14, 2023	5.82	5.94	5.23	5.33
1440	NASDAQ	NAAS	Thu, Jul 13, 2023	5.73	5.92	5.65	5.90
1439	NASDAQ	NAAS	Wed, Jul 12, 2023	5.48	5.72	5.30	5.69
1438	NASDAQ	NAAS	Tue, Jul 11, 2023	5.73	6.04	5.34	5.42
1437	NASDAQ	NAAS	Mon, Jul 10, 2023	5.20	5.71	5.19	5.69
1436	NASDAQ	NAAS	Fri, Jul 7, 2023	5.00	5.40	5.00	5.32
1435	NASDAQ	NAAS	Thu, Jul 6, 2023	5.23	5.32	5.00	5.03
1434	NASDAQ	NAAS	Wed, Jul 5, 2023	5.20	5.43	5.18	5.28
1433	NASDAQ	NAAS	Mon, Jul 3, 2023	5.38	5.45	5.16	5.23
1432	NASDAQ	NAAS	Fri, Jun 30, 2023	5.41	5.46	5.22	5.33
1431	NASDAQ	NAAS	Thu, Jun 29, 2023	5.07	5.49	4.97	5.39
1430	NASDAQ	NAAS	Wed, Jun 28, 2023	4.61	5.12	4.56	5.08
1429	NASDAQ	NAAS	Tue, Jun 27, 2023	5.27	5.27	4.71	4.73
1428	NASDAQ	NAAS	Mon, Jun 26, 2023	5.60	5.67	5.12	5.17
1427	NASDAQ	NAAS	Fri, Jun 23, 2023	5.74	6.08	5.56	5.67
1426	NASDAQ	NAAS	Thu, Jun 22, 2023	5.77	6.31	5.09	6.18
1425	NASDAQ	NAAS	Wed, Jun 21, 2023	6.10	6.27	5.80	5.84
1424	NASDAQ	NAAS	Tue, Jun 20, 2023	6.36	6.48	6.07	6.14
1423	NASDAQ	NAAS	Fri, Jun 16, 2023	6.18	6.66	6.16	6.16
1422	NASDAQ	NAAS	Thu, Jun 15, 2023	6.20	6.52	5.86	6.18
1421	NASDAQ	NAAS	Wed, Jun 14, 2023	6.28	6.48	6.08	6.24
1420	NASDAQ	NAAS	Tue, Jun 13, 2023	6.22	6.46	6.05	6.38
1419	NASDAQ	NAAS	Mon, Jun 12, 2023	6.65	6.74	6.03	6.18
1418	NASDAQ	NAAS	Fri, Jun 9, 2023	6.76	6.84	6.55	6.66
1417	NASDAQ	NAAS	Thu, Jun 8, 2023	7.07	7.21	6.56	6.79
1416	NASDAQ	NAAS	Wed, Jun 7, 2023	7.00	7.32	6.30	7.25
1415	NASDAQ	NAAS	Tue, Jun 6, 2023	6.73	7.22	6.54	7.05
1414	NASDAQ	NAAS	Mon, Jun 5, 2023	6.89	6.99	6.60	6.82
1413	NASDAQ	NAAS	Fri, Jun 2, 2023	7.28	7.68	6.51	6.74
1412	NASDAQ	NAAS	Thu, Jun 1, 2023	7.01	7.23	6.75	7.20
1411	NASDAQ	NAAS	Wed, May 31, 2023	7.33	7.35	6.62	7.13
1410	NASDAQ	NAAS	Tue, May 30, 2023	7.02	7.62	7.02	7.19
1409	NASDAQ	NAAS	Fri, May 26, 2023	7.00	7.22	6.75	7.15
1408	NASDAQ	NAAS	Thu, May 25, 2023	6.90	7.08	6.41	7.00
1407	NASDAQ	NAAS	Wed, May 24, 2023	6.40	6.99	6.40	6.74
1406	NASDAQ	NAAS	Tue, May 23, 2023	6.75	6.81	6.39	6.53
1405	NASDAQ	NAAS	Mon, May 22, 2023	7.01	7.03	6.39	6.62
1404	NASDAQ	NAAS	Fri, May 19, 2023	7.22	7.45	6.61	6.73
1403	NASDAQ	NAAS	Thu, May 18, 2023	7.69	8.39	7.15	7.21
1402	NASDAQ	NAAS	Wed, May 17, 2023	7.06	7.89	7.01	7.58
1401	NASDAQ	NAAS	Tue, May 16, 2023	7.19	7.68	6.96	7.00
1400	NASDAQ	NAAS	Mon, May 15, 2023	6.90	7.66	6.90	7.34
1399	NASDAQ	NAAS	Fri, May 12, 2023	7.23	7.34	6.69	6.76
1398	NASDAQ	NAAS	Thu, May 11, 2023	7.53	7.55	7.02	7.39
1397	NASDAQ	NAAS	Wed, May 10, 2023	7.27	7.72	7.01	7.44
1396	NASDAQ	NAAS	Tue, May 9, 2023	6.95	7.20	6.65	6.86
1395	NASDAQ	NAAS	Mon, May 8, 2023	7.82	7.97	6.88	6.90
1394	NASDAQ	NAAS	Fri, May 5, 2023	6.96	7.81	6.92	7.62
1393	NASDAQ	NAAS	Thu, May 4, 2023	7.66	7.91	6.72	6.93
1392	NASDAQ	NAAS	Wed, May 3, 2023	8.01	8.54	7.62	7.66
1391	NASDAQ	NAAS	Tue, May 2, 2023	7.73	8.28	7.72	8.11
1390	NASDAQ	NAAS	Mon, May 1, 2023	8.83	8.90	7.60	7.61
1389	NASDAQ	NAAS	Fri, Apr 28, 2023	8.68	9.59	8.68	8.83
1388	NASDAQ	NAAS	Thu, Apr 27, 2023	9.58	9.80	8.68	8.68
1387	NASDAQ	NAAS	Wed, Apr 26, 2023	11.58	11.58	9.39	9.51
1386	NASDAQ	NAAS	Tue, Apr 25, 2023	11.82	11.92	10.71	11.27
1385	NASDAQ	NAAS	Mon, Apr 24, 2023	10.22	12.04	9.63	11.41
1384	NASDAQ	NAAS	Fri, Apr 21, 2023	8.31	9.88	8.28	9.40
1383	NASDAQ	NAAS	Thu, Apr 20, 2023	8.12	8.89	8.12	8.54
1382	NASDAQ	NAAS	Wed, Apr 19, 2023	8.55	8.73	7.66	8.26
1381	NASDAQ	NAAS	Tue, Apr 18, 2023	9.31	9.37	8.61	8.69
1380	NASDAQ	NAAS	Mon, Apr 17, 2023	8.81	9.29	8.55	9.03
1379	NASDAQ	NAAS	Fri, Apr 14, 2023	9.32	9.57	8.73	8.84
1378	NASDAQ	NAAS	Thu, Apr 13, 2023	8.90	9.99	8.81	9.58
1377	NASDAQ	NAAS	Wed, Apr 12, 2023	10.51	10.70	8.42	8.93
1376	NASDAQ	NAAS	Tue, Apr 11, 2023	11.77	12.36	10.47	10.51
1375	NASDAQ	NAAS	Mon, Apr 10, 2023	11.96	12.60	11.80	11.98
1374	NASDAQ	NAAS	Thu, Apr 6, 2023	11.09	12.78	10.94	12.36
1373	NASDAQ	NAAS	Wed, Apr 5, 2023	10.20	11.75	10.20	11.32
1372	NASDAQ	NAAS	Tue, Apr 4, 2023	9.67	10.61	9.67	10.11
1371	NASDAQ	NAAS	Mon, Apr 3, 2023	10.55	10.67	9.87	10.10
1370	NASDAQ	NAAS	Fri, Mar 31, 2023	9.43	10.90	9.26	10.65
1369	NASDAQ	NAAS	Thu, Mar 30, 2023	7.68	9.44	7.68	9.24
1368	NASDAQ	NAAS	Wed, Mar 29, 2023	6.42	8.37	6.35	7.77
1367	NASDAQ	NAAS	Tue, Mar 28, 2023	5.61	7.79	5.34	6.66
1366	NASDAQ	NAAS	Mon, Mar 27, 2023	5.89	6.33	5.60	5.69
1365	NASDAQ	NAAS	Fri, Mar 24, 2023	4.35	6.00	4.29	5.80
1364	NASDAQ	NAAS	Thu, Mar 23, 2023	4.14	4.22	4.07	4.18
1363	NASDAQ	NAAS	Wed, Mar 22, 2023	4.22	4.35	4.06	4.06
1362	NASDAQ	NAAS	Tue, Mar 21, 2023	4.31	4.54	4.23	4.41
1361	NASDAQ	NAAS	Mon, Mar 20, 2023	4.15	4.39	4.15	4.28
1360	NASDAQ	NAAS	Fri, Mar 17, 2023	4.31	4.36	4.11	4.12
1359	NASDAQ	NAAS	Thu, Mar 16, 2023	4.06	4.42	4.02	4.35
1358	NASDAQ	NAAS	Wed, Mar 15, 2023	4.21	4.31	4.05	4.12
1357	NASDAQ	NAAS	Tue, Mar 14, 2023	4.59	4.61	4.21	4.21
1356	NASDAQ	NAAS	Mon, Mar 13, 2023	4.49	4.60	4.26	4.58
1355	NASDAQ	NAAS	Fri, Mar 10, 2023	4.62	4.66	4.43	4.57
1354	NASDAQ	NAAS	Thu, Mar 9, 2023	4.95	5.16	4.60	4.62
1353	NASDAQ	NAAS	Wed, Mar 8, 2023	4.88	5.23	4.88	5.10
1352	NASDAQ	NAAS	Tue, Mar 7, 2023	4.96	5.04	4.78	4.89
1351	NASDAQ	NAAS	Mon, Mar 6, 2023	5.18	5.18	4.90	4.98
1350	NASDAQ	NAAS	Fri, Mar 3, 2023	4.91	5.21	4.91	4.97
1349	NASDAQ	NAAS	Thu, Mar 2, 2023	4.95	5.09	4.90	5.01
1348	NASDAQ	NAAS	Wed, Mar 1, 2023	4.77	5.15	4.56	5.15
1347	NASDAQ	NAAS	Tue, Feb 28, 2023	4.71	4.83	4.62	4.77
1346	NASDAQ	NAAS	Mon, Feb 27, 2023	4.50	4.89	4.41	4.82
1345	NASDAQ	NAAS	Fri, Feb 24, 2023	5.00	5.00	4.52	4.53
1344	NASDAQ	NAAS	Thu, Feb 23, 2023	4.97	5.10	4.82	5.10
1343	NASDAQ	NAAS	Wed, Feb 22, 2023	4.99	4.99	4.81	4.96
1342	NASDAQ	NAAS	Tue, Feb 21, 2023	4.93	5.00	4.66	4.77
1341	NASDAQ	NAAS	Fri, Feb 17, 2023	5.20	5.20	5.02	5.06
1340	NASDAQ	NAAS	Thu, Feb 16, 2023	5.14	5.29	4.93	5.25
1339	NASDAQ	NAAS	Wed, Feb 15, 2023	5.02	5.15	4.90	4.96
1338	NASDAQ	NAAS	Tue, Feb 14, 2023	4.65	5.09	4.62	5.02
1337	NASDAQ	NAAS	Mon, Feb 13, 2023	5.05	5.08	4.62	4.62
1336	NASDAQ	NAAS	Fri, Feb 10, 2023	5.10	5.22	4.99	5.03
1335	NASDAQ	NAAS	Thu, Feb 9, 2023	5.48	5.53	5.02	5.05
1334	NASDAQ	NAAS	Wed, Feb 8, 2023	5.29	5.59	5.25	5.58
1333	NASDAQ	NAAS	Tue, Feb 7, 2023	5.64	5.94	5.32	5.43
1332	NASDAQ	NAAS	Mon, Feb 6, 2023	5.77	5.84	5.60	5.67
1331	NASDAQ	NAAS	Fri, Feb 3, 2023	5.86	6.07	5.86	5.95
1330	NASDAQ	NAAS	Thu, Feb 2, 2023	5.67	6.29	5.67	6.07
1329	NASDAQ	NAAS	Wed, Feb 1, 2023	5.85	5.92	5.52	5.77
1328	NASDAQ	NAAS	Tue, Jan 31, 2023	5.44	5.80	5.20	5.80
1327	NASDAQ	NAAS	Mon, Jan 30, 2023	5.07	5.46	5.06	5.40
1326	NASDAQ	NAAS	Fri, Jan 27, 2023	5.41	5.55	5.24	5.47
1325	NASDAQ	NAAS	Thu, Jan 26, 2023	5.24	5.42	5.00	5.38
1324	NASDAQ	NAAS	Wed, Jan 25, 2023	5.33	5.38	4.90	5.19
1323	NASDAQ	NAAS	Tue, Jan 24, 2023	5.60	5.64	5.20	5.38
1322	NASDAQ	NAAS	Mon, Jan 23, 2023	5.52	5.83	5.52	5.68
1321	NASDAQ	NAAS	Fri, Jan 20, 2023	5.31	5.80	5.23	5.61
1320	NASDAQ	NAAS	Thu, Jan 19, 2023	5.37	5.43	5.12	5.41
1319	NASDAQ	NAAS	Wed, Jan 18, 2023	5.46	5.62	5.14	5.31
1318	NASDAQ	NAAS	Tue, Jan 17, 2023	5.37	5.94	5.34	5.48
1317	NASDAQ	NAAS	Fri, Jan 13, 2023	4.77	5.49	4.77	5.49
1316	NASDAQ	NAAS	Thu, Jan 12, 2023	4.39	5.06	4.39	4.98
1315	NASDAQ	NAAS	Wed, Jan 11, 2023	4.30	4.59	4.21	4.39
1314	NASDAQ	NAAS	Tue, Jan 10, 2023	4.33	4.56	4.31	4.40
1313	NASDAQ	NAAS	Mon, Jan 9, 2023	4.55	4.81	4.27	4.29
1312	NASDAQ	NAAS	Fri, Jan 6, 2023	4.41	4.73	4.41	4.56
1311	NASDAQ	NAAS	Thu, Jan 5, 2023	4.82	4.92	4.45	4.64
1310	NASDAQ	NAAS	Wed, Jan 4, 2023	4.81	5.11	4.69	4.85
1309	NASDAQ	NAAS	Tue, Jan 3, 2023	3.80	4.91	3.80	4.81
1308	NASDAQ	NAAS	Fri, Dec 30, 2022	2.99	4.09	2.99	3.89
1307	NASDAQ	NAAS	Thu, Dec 29, 2022	3.18	3.26	2.75	2.99
1306	NASDAQ	NAAS	Wed, Dec 28, 2022	3.79	3.79	3.20	3.24
1305	NASDAQ	NAAS	Tue, Dec 27, 2022	3.60	3.90	3.54	3.60
1304	NASDAQ	NAAS	Fri, Dec 23, 2022	3.94	4.28	3.57	3.77
1303	NASDAQ	NAAS	Thu, Dec 22, 2022	4.50	4.61	4.08	4.10
1302	NASDAQ	NAAS	Wed, Dec 21, 2022	4.22	4.75	4.08	4.65
1301	NASDAQ	NAAS	Tue, Dec 20, 2022	4.01	4.47	3.95	4.38
1300	NASDAQ	NAAS	Mon, Dec 19, 2022	4.12	4.27	4.06	4.24
1299	NASDAQ	NAAS	Fri, Dec 16, 2022	4.12	4.38	4.09	4.13
1298	NASDAQ	NAAS	Thu, Dec 15, 2022	4.55	4.75	4.12	4.16
1297	NASDAQ	NAAS	Wed, Dec 14, 2022	4.91	4.91	4.51	4.68
1296	NASDAQ	NAAS	Tue, Dec 13, 2022	4.99	4.99	4.72	4.90
1295	NASDAQ	NAAS	Mon, Dec 12, 2022	4.71	4.98	4.62	4.70
1294	NASDAQ	NAAS	Fri, Dec 9, 2022	4.53	5.00	4.53	4.91
1293	NASDAQ	NAAS	Thu, Dec 8, 2022	4.65	4.76	4.47	4.53
1292	NASDAQ	NAAS	Wed, Dec 7, 2022	5.07	5.07	4.62	4.65
1291	NASDAQ	NAAS	Tue, Dec 6, 2022	5.37	5.37	4.94	4.94
1290	NASDAQ	NAAS	Mon, Dec 5, 2022	5.50	5.70	5.40	5.41
1289	NASDAQ	NAAS	Fri, Dec 2, 2022	5.34	5.58	5.25	5.45
1288	NASDAQ	NAAS	Thu, Dec 1, 2022	5.55	5.60	5.13	5.29
1287	NASDAQ	NAAS	Wed, Nov 30, 2022	5.49	5.60	5.12	5.50
1286	NASDAQ	NAAS	Tue, Nov 29, 2022	5.31	5.55	5.30	5.50
1285	NASDAQ	NAAS	Mon, Nov 28, 2022	5.57	5.57	5.30	5.40
1284	NASDAQ	NAAS	Fri, Nov 25, 2022	5.30	5.64	5.30	5.52
1283	NASDAQ	NAAS	Wed, Nov 23, 2022	5.13	5.95	5.13	5.33
1282	NASDAQ	NAAS	Tue, Nov 22, 2022	5.08	5.16	4.92	5.01
1281	NASDAQ	NAAS	Mon, Nov 21, 2022	5.29	5.37	5.01	5.14
1280	NASDAQ	NAAS	Fri, Nov 18, 2022	5.65	5.65	5.03	5.33
1279	NASDAQ	NAAS	Thu, Nov 17, 2022	5.69	5.94	5.22	5.60
1278	NASDAQ	NAAS	Wed, Nov 16, 2022	5.52	5.99	5.52	5.96
1277	NASDAQ	NAAS	Tue, Nov 15, 2022	5.50	5.86	5.42	5.76
1276	NASDAQ	NAAS	Mon, Nov 14, 2022	5.30	5.49	5.07	5.49
1275	NASDAQ	NAAS	Fri, Nov 11, 2022	5.10	5.33	5.09	5.23
1274	NASDAQ	NAAS	Thu, Nov 10, 2022	4.88	5.15	4.77	5.15
1273	NASDAQ	NAAS	Wed, Nov 9, 2022	4.90	4.90	4.61	4.80
1272	NASDAQ	NAAS	Tue, Nov 8, 2022	5.02	5.10	4.56	4.78
1271	NASDAQ	NAAS	Mon, Nov 7, 2022	5.00	5.15	4.91	5.14
1270	NASDAQ	NAAS	Fri, Nov 4, 2022	4.79	5.00	4.61	5.00
1269	NASDAQ	NAAS	Thu, Nov 3, 2022	4.80	4.80	4.57	4.79
1268	NASDAQ	NAAS	Wed, Nov 2, 2022	4.65	4.78	4.65	4.76
1267	NASDAQ	NAAS	Tue, Nov 1, 2022	4.13	4.79	4.12	4.79
1266	NASDAQ	NAAS	Mon, Oct 31, 2022	4.16	4.27	4.09	4.23
1265	NASDAQ	NAAS	Fri, Oct 28, 2022	3.99	4.14	3.98	4.06
1264	NASDAQ	NAAS	Thu, Oct 27, 2022	3.99	4.17	3.99	4.05
1263	NASDAQ	NAAS	Wed, Oct 26, 2022	3.91	4.17	3.91	4.10
1262	NASDAQ	NAAS	Tue, Oct 25, 2022	3.80	3.99	3.70	3.91
1261	NASDAQ	NAAS	Mon, Oct 24, 2022	3.79	3.83	3.56	3.80
1260	NASDAQ	NAAS	Fri, Oct 21, 2022	4.00	4.22	3.87	3.97
1259	NASDAQ	NAAS	Thu, Oct 20, 2022	4.35	4.39	4.27	4.28
1258	NASDAQ	NAAS	Wed, Oct 19, 2022	4.35	4.45	4.25	4.35
1257	NASDAQ	NAAS	Tue, Oct 18, 2022	4.17	4.31	4.15	4.31
1256	NASDAQ	NAAS	Mon, Oct 17, 2022	3.88	4.19	3.75	4.19
1255	NASDAQ	NAAS	Fri, Oct 14, 2022	3.68	3.87	3.65	3.87
1254	NASDAQ	NAAS	Thu, Oct 13, 2022	3.51	3.70	3.40	3.70
1253	NASDAQ	NAAS	Wed, Oct 12, 2022	3.40	3.63	3.38	3.62
1252	NASDAQ	NAAS	Tue, Oct 11, 2022	3.41	3.53	3.35	3.46
1251	NASDAQ	NAAS	Mon, Oct 10, 2022	3.79	3.82	3.33	3.40
1250	NASDAQ	NAAS	Fri, Oct 7, 2022	4.18	4.24	3.68	3.68
1249	NASDAQ	NAAS	Thu, Oct 6, 2022	4.27	4.35	4.18	4.19
1248	NASDAQ	NAAS	Wed, Oct 5, 2022	4.09	4.25	4.08	4.20
1247	NASDAQ	NAAS	Tue, Oct 4, 2022	4.40	4.40	4.12	4.16
1246	NASDAQ	NAAS	Mon, Oct 3, 2022	4.30	4.30	4.12	4.12
1245	NASDAQ	NAAS	Fri, Sep 30, 2022	4.39	4.47	4.25	4.29
1244	NASDAQ	NAAS	Thu, Sep 29, 2022	4.68	4.68	4.31	4.39
1243	NASDAQ	NAAS	Wed, Sep 28, 2022	4.66	4.84	4.66	4.67
1242	NASDAQ	NAAS	Tue, Sep 27, 2022	4.84	4.90	4.66	4.74
1241	NASDAQ	NAAS	Mon, Sep 26, 2022	4.99	4.99	4.66	4.89
1240	NASDAQ	NAAS	Fri, Sep 23, 2022	5.10	5.10	4.73	4.97
1239	NASDAQ	NAAS	Thu, Sep 22, 2022	5.15	5.19	4.90	5.11
1238	NASDAQ	NAAS	Wed, Sep 21, 2022	5.25	5.25	5.00	5.15
1237	NASDAQ	NAAS	Tue, Sep 20, 2022	5.18	5.29	5.10	5.24
1236	NASDAQ	NAAS	Mon, Sep 19, 2022	5.50	5.50	5.04	5.11
1235	NASDAQ	NAAS	Fri, Sep 16, 2022	5.24	5.86	5.24	5.71
1234	NASDAQ	NAAS	Thu, Sep 15, 2022	5.15	5.67	5.07	5.67
1233	NASDAQ	NAAS	Wed, Sep 14, 2022	5.52	5.70	5.20	5.20
1232	NASDAQ	NAAS	Tue, Sep 13, 2022	5.62	5.70	5.50	5.51
1231	NASDAQ	NAAS	Mon, Sep 12, 2022	5.85	5.94	5.61	5.62
1230	NASDAQ	NAAS	Fri, Sep 9, 2022	5.61	6.00	5.48	6.00
1229	NASDAQ	NAAS	Thu, Sep 8, 2022	5.40	5.60	5.29	5.50
1228	NASDAQ	NAAS	Wed, Sep 7, 2022	5.17	5.62	5.01	5.62
1227	NASDAQ	NAAS	Tue, Sep 6, 2022	5.10	5.30	4.80	5.08
1226	NASDAQ	NAAS	Fri, Sep 2, 2022	5.41	5.41	5.10	5.18
1225	NASDAQ	NAAS	Thu, Sep 1, 2022	5.81	5.90	5.22	5.30
1224	NASDAQ	NAAS	Wed, Aug 31, 2022	6.03	6.20	5.61	5.80
1223	NASDAQ	NAAS	Tue, Aug 30, 2022	6.02	6.28	6.00	6.20
1222	NASDAQ	NAAS	Mon, Aug 29, 2022	6.04	6.37	6.04	6.12
1221	NASDAQ	NAAS	Fri, Aug 26, 2022	6.29	6.45	6.09	6.25
1220	NASDAQ	NAAS	Thu, Aug 25, 2022	6.15	6.30	6.13	6.23
1219	NASDAQ	NAAS	Wed, Aug 24, 2022	6.03	6.39	6.03	6.15
1218	NASDAQ	NAAS	Tue, Aug 23, 2022	6.34	6.46	6.05	6.33
1217	NASDAQ	NAAS	Mon, Aug 22, 2022	7.48	7.48	5.85	6.38
1216	NASDAQ	NAAS	Fri, Aug 19, 2022	5.98	6.74	5.80	6.58
1215	NASDAQ	NAAS	Thu, Aug 18, 2022	5.39	6.03	5.32	5.95
1214	NASDAQ	NAAS	Wed, Aug 17, 2022	5.21	5.58	5.16	5.40
1213	NASDAQ	NAAS	Tue, Aug 16, 2022	5.67	5.69	5.10	5.50
1212	NASDAQ	NAAS	Mon, Aug 15, 2022	5.76	5.87	5.60	5.70
1211	NASDAQ	NAAS	Fri, Aug 12, 2022	5.80	6.01	5.80	5.88
1210	NASDAQ	NAAS	Thu, Aug 11, 2022	6.05	6.09	5.82	5.98
1209	NASDAQ	NAAS	Wed, Aug 10, 2022	6.05	6.05	5.90	5.90
1208	NASDAQ	NAAS	Tue, Aug 9, 2022	6.02	6.10	5.90	5.90
1207	NASDAQ	NAAS	Mon, Aug 8, 2022	6.14	6.15	5.99	6.10
1206	NASDAQ	NAAS	Fri, Aug 5, 2022	6.15	6.27	6.05	6.12
1205	NASDAQ	NAAS	Thu, Aug 4, 2022	6.01	6.40	6.01	6.29
1204	NASDAQ	NAAS	Wed, Aug 3, 2022	5.95	6.08	5.95	6.07
1203	NASDAQ	NAAS	Tue, Aug 2, 2022	6.10	6.10	6.00	6.01
1202	NASDAQ	NAAS	Mon, Aug 1, 2022	6.13	6.15	6.00	6.00
1201	NASDAQ	NAAS	Fri, Jul 29, 2022	6.30	6.34	6.06	6.06
1200	NASDAQ	NAAS	Thu, Jul 28, 2022	6.20	6.20	6.06	6.06
1199	NASDAQ	NAAS	Wed, Jul 27, 2022	6.00	6.28	6.00	6.12
1198	NASDAQ	NAAS	Tue, Jul 26, 2022	6.03	6.19	6.03	6.06
1197	NASDAQ	NAAS	Mon, Jul 25, 2022	6.03	6.19	6.03	6.15
1196	NASDAQ	NAAS	Fri, Jul 22, 2022	6.30	6.30	6.03	6.10
1195	NASDAQ	NAAS	Thu, Jul 21, 2022	6.47	6.50	6.20	6.37
1194	NASDAQ	NAAS	Wed, Jul 20, 2022	6.20	6.44	6.20	6.40
1193	NASDAQ	NAAS	Tue, Jul 19, 2022	6.05	6.19	6.05	6.12
1192	NASDAQ	NAAS	Mon, Jul 18, 2022	5.77	6.28	5.77	6.06
1191	NASDAQ	NAAS	Fri, Jul 15, 2022	5.88	6.22	5.88	6.11
1190	NASDAQ	NAAS	Thu, Jul 14, 2022	6.02	6.21	5.89	6.00
1189	NASDAQ	NAAS	Wed, Jul 13, 2022	6.05	6.14	5.79	6.14
1188	NASDAQ	NAAS	Tue, Jul 12, 2022	6.18	6.22	5.95	6.07
1187	NASDAQ	NAAS	Mon, Jul 11, 2022	6.13	6.37	6.10	6.22
1186	NASDAQ	NAAS	Fri, Jul 8, 2022	6.16	6.35	6.03	6.20
1185	NASDAQ	NAAS	Thu, Jul 7, 2022	5.90	6.31	5.90	6.30
1184	NASDAQ	NAAS	Wed, Jul 6, 2022	6.34	6.41	5.85	5.85
1183	NASDAQ	NAAS	Tue, Jul 5, 2022	5.98	6.28	5.89	6.28
1182	NASDAQ	NAAS	Fri, Jul 1, 2022	5.98	6.16	5.96	5.97
1181	NASDAQ	NAAS	Thu, Jun 30, 2022	6.28	6.28	5.85	5.98
1180	NASDAQ	NAAS	Wed, Jun 29, 2022	6.84	6.84	6.25	6.39
1179	NASDAQ	NAAS	Tue, Jun 28, 2022	6.66	7.00	6.65	6.76
1178	NASDAQ	NAAS	Mon, Jun 27, 2022	6.40	6.68	6.35	6.63
1177	NASDAQ	NAAS	Fri, Jun 24, 2022	6.49	6.54	6.30	6.39
1176	NASDAQ	NAAS	Thu, Jun 23, 2022	6.40	6.50	6.10	6.35
1175	NASDAQ	NAAS	Wed, Jun 22, 2022	6.52	6.71	6.00	6.37
1174	NASDAQ	NAAS	Tue, Jun 21, 2022	7.36	7.63	6.45	6.77
1173	NASDAQ	NAAS	Fri, Jun 17, 2022	6.53	7.39	5.50	7.36
1172	NASDAQ	NAAS	Thu, Jun 16, 2022	6.80	7.50	6.41	6.53
1171	NASDAQ	NAAS	Wed, Jun 15, 2022	8.40	8.40	6.52	6.72
1170	NASDAQ	NAAS	Tue, Jun 14, 2022	8.42	8.58	7.78	8.52
1169	NASDAQ	NAAS	Mon, Jun 13, 2022	10.03	10.95	6.65	8.46
1168	NASDAQ	NAAS	Fri, Jun 10, 2022	15.00	22.45	9.00	17.05
1167	NASDAQ	NAAS	Thu, Jun 9, 2022	7.95	7.95	7.05	7.15
1166	NASDAQ	NAAS	Wed, Jun 8, 2022	7.90	8.20	7.65	7.95
1165	NASDAQ	NAAS	Tue, Jun 7, 2022	7.60	8.08	7.60	7.85
1164	NASDAQ	NAAS	Mon, Jun 6, 2022	8.13	8.20	7.60	7.60
1163	NASDAQ	NAAS	Fri, Jun 3, 2022	8.35	9.35	7.75	8.20
1162	NASDAQ	NAAS	Thu, Jun 2, 2022	7.15	8.28	7.15	8.25
1161	NASDAQ	NAAS	Wed, Jun 1, 2022	6.80	7.10	6.55	7.00
1160	NASDAQ	NAAS	Tue, May 31, 2022	5.85	6.95	5.85	6.85
1159	NASDAQ	NAAS	Fri, May 27, 2022	5.80	5.90	5.65	5.65
1158	NASDAQ	NAAS	Thu, May 26, 2022	5.75	5.90	5.65	5.80
1157	NASDAQ	NAAS	Wed, May 25, 2022	5.05	5.55	5.05	5.40
1156	NASDAQ	NAAS	Tue, May 24, 2022	5.70	5.70	5.35	5.35
1155	NASDAQ	NAAS	Mon, May 23, 2022	5.95	6.00	5.65	5.80
1154	NASDAQ	NAAS	Fri, May 20, 2022	5.96	6.40	5.60	5.95
1153	NASDAQ	NAAS	Thu, May 19, 2022	5.70	6.00	5.40	5.75
1152	NASDAQ	NAAS	Wed, May 18, 2022	6.30	6.30	5.60	5.60
1151	NASDAQ	NAAS	Tue, May 17, 2022	5.30	5.95	5.25	5.95
1150	NASDAQ	NAAS	Mon, May 16, 2022	5.50	5.50	5.10	5.15
1149	NASDAQ	NAAS	Fri, May 13, 2022	5.30	5.80	5.20	5.55
1148	NASDAQ	NAAS	Thu, May 12, 2022	5.15	5.50	5.15	5.30
1147	NASDAQ	NAAS	Wed, May 11, 2022	5.75	5.90	5.15	5.25
1146	NASDAQ	NAAS	Tue, May 10, 2022	5.25	5.75	5.25	5.50
1145	NASDAQ	NAAS	Mon, May 9, 2022	5.55	5.70	5.11	5.35
1144	NASDAQ	NAAS	Fri, May 6, 2022	5.85	6.00	5.60	5.70
1143	NASDAQ	NAAS	Thu, May 5, 2022	6.30	6.90	5.75	5.80
1142	NASDAQ	NAAS	Wed, May 4, 2022	6.25	6.40	5.90	6.30
1141	NASDAQ	NAAS	Tue, May 3, 2022	6.00	6.50	6.00	6.30
1140	NASDAQ	NAAS	Mon, May 2, 2022	6.35	6.50	6.00	6.00
1139	NASDAQ	NAAS	Fri, Apr 29, 2022	7.30	7.45	6.45	6.45
1138	NASDAQ	NAAS	Thu, Apr 28, 2022	7.15	7.55	6.95	7.15
1137	NASDAQ	NAAS	Wed, Apr 27, 2022	6.95	7.35	6.80	7.10
1136	NASDAQ	NAAS	Tue, Apr 26, 2022	7.10	7.60	6.75	6.95
1135	NASDAQ	NAAS	Mon, Apr 25, 2022	7.65	7.95	6.65	7.25
1134	NASDAQ	NAAS	Fri, Apr 22, 2022	6.75	8.10	6.70	7.25
1133	NASDAQ	NAAS	Thu, Apr 21, 2022	7.05	7.25	6.50	6.70
1132	NASDAQ	NAAS	Wed, Apr 20, 2022	6.20	7.05	6.16	7.05
1131	NASDAQ	NAAS	Tue, Apr 19, 2022	6.10	6.75	5.80	5.95
1130	NASDAQ	NAAS	Mon, Apr 18, 2022	6.10	6.27	5.80	5.95
1129	NASDAQ	NAAS	Thu, Apr 14, 2022	5.65	6.43	5.65	6.30
1128	NASDAQ	NAAS	Wed, Apr 13, 2022	4.95	5.84	4.95	5.50
1127	NASDAQ	NAAS	Tue, Apr 12, 2022	4.50	4.95	4.50	4.85
1126	NASDAQ	NAAS	Mon, Apr 11, 2022	4.08	4.70	4.08	4.53
1125	NASDAQ	NAAS	Fri, Apr 8, 2022	4.00	4.20	3.95	4.00
1124	NASDAQ	NAAS	Thu, Apr 7, 2022	4.21	4.21	3.80	4.01
1123	NASDAQ	NAAS	Wed, Apr 6, 2022	4.21	4.30	4.05	4.06
1122	NASDAQ	NAAS	Tue, Apr 5, 2022	4.58	4.60	4.07	4.11
1121	NASDAQ	NAAS	Mon, Apr 4, 2022	4.30	4.75	4.25	4.65
1120	NASDAQ	NAAS	Fri, Apr 1, 2022	4.34	4.40	4.05	4.28
1119	NASDAQ	NAAS	Thu, Mar 31, 2022	4.25	4.33	4.01	4.23
1118	NASDAQ	NAAS	Wed, Mar 30, 2022	4.15	4.35	4.15	4.25
1117	NASDAQ	NAAS	Tue, Mar 29, 2022	4.25	4.40	4.10	4.15
1116	NASDAQ	NAAS	Mon, Mar 28, 2022	4.19	4.39	4.19	4.21
1115	NASDAQ	NAAS	Fri, Mar 25, 2022	4.10	4.25	4.00	4.18
1114	NASDAQ	NAAS	Thu, Mar 24, 2022	4.15	4.30	4.03	4.15
1113	NASDAQ	NAAS	Wed, Mar 23, 2022	4.20	4.80	4.10	4.33
1112	NASDAQ	NAAS	Tue, Mar 22, 2022	4.40	4.40	4.20	4.20
1111	NASDAQ	NAAS	Mon, Mar 21, 2022	4.40	4.50	4.00	4.20
1110	NASDAQ	NAAS	Fri, Mar 18, 2022	3.50	4.05	3.50	3.86
1109	NASDAQ	NAAS	Thu, Mar 17, 2022	3.60	3.75	3.55	3.64
1108	NASDAQ	NAAS	Wed, Mar 16, 2022	3.75	3.75	3.23	3.65
1107	NASDAQ	NAAS	Tue, Mar 15, 2022	3.35	3.47	3.15	3.18
1106	NASDAQ	NAAS	Mon, Mar 14, 2022	3.75	3.75	3.40	3.47
1105	NASDAQ	NAAS	Fri, Mar 11, 2022	4.15	4.15	3.85	3.93
1104	NASDAQ	NAAS	Thu, Mar 10, 2022	3.93	4.28	3.93	4.00
1103	NASDAQ	NAAS	Wed, Mar 9, 2022	4.20	4.20	4.00	4.05
1102	NASDAQ	NAAS	Tue, Mar 8, 2022	3.90	4.25	3.75	3.98
1101	NASDAQ	NAAS	Mon, Mar 7, 2022	3.71	4.15	3.70	3.99
1100	NASDAQ	NAAS	Fri, Mar 4, 2022	4.20	4.30	3.85	3.96
1099	NASDAQ	NAAS	Thu, Mar 3, 2022	4.05	4.50	4.05	4.19
1098	NASDAQ	NAAS	Wed, Mar 2, 2022	3.90	4.10	3.60	4.00
1097	NASDAQ	NAAS	Tue, Mar 1, 2022	3.75	4.08	3.75	3.85
1096	NASDAQ	NAAS	Mon, Feb 28, 2022	4.03	4.13	3.73	3.85
1095	NASDAQ	NAAS	Fri, Feb 25, 2022	4.47	4.60	4.18	4.21
1094	NASDAQ	NAAS	Thu, Feb 24, 2022	4.65	4.77	4.13	4.30
1093	NASDAQ	NAAS	Wed, Feb 23, 2022	4.40	5.25	4.33	4.86
1092	NASDAQ	NAAS	Tue, Feb 22, 2022	4.19	4.70	3.90	4.30
1091	NASDAQ	NAAS	Fri, Feb 18, 2022	3.40	4.80	3.40	4.75
1090	NASDAQ	NAAS	Thu, Feb 17, 2022	3.10	3.58	2.95	3.40
1089	NASDAQ	NAAS	Wed, Feb 16, 2022	2.50	3.20	2.45	3.05
1088	NASDAQ	NAAS	Tue, Feb 15, 2022	2.40	2.55	2.30	2.54
1087	NASDAQ	NAAS	Mon, Feb 14, 2022	2.25	2.50	2.18	2.35
1086	NASDAQ	NAAS	Fri, Feb 11, 2022	2.18	2.30	2.13	2.25
1085	NASDAQ	NAAS	Thu, Feb 10, 2022	2.18	2.30	2.10	2.19
1084	NASDAQ	NAAS	Wed, Feb 9, 2022	2.25	2.35	2.08	2.18
1083	NASDAQ	NAAS	Tue, Feb 8, 2022	2.65	2.70	2.30	2.32
1082	NASDAQ	NAAS	Mon, Feb 7, 2022	2.63	2.70	2.38	2.53
1081	NASDAQ	NAAS	Fri, Feb 4, 2022	2.38	2.70	2.38	2.55
1080	NASDAQ	NAAS	Thu, Feb 3, 2022	2.47	2.55	2.35	2.41
1079	NASDAQ	NAAS	Wed, Feb 2, 2022	2.50	2.64	2.43	2.55
1078	NASDAQ	NAAS	Tue, Feb 1, 2022	2.42	2.53	2.40	2.50
1077	NASDAQ	NAAS	Mon, Jan 31, 2022	2.33	2.48	2.25	2.40
1076	NASDAQ	NAAS	Fri, Jan 28, 2022	2.26	2.40	2.20	2.20
1075	NASDAQ	NAAS	Thu, Jan 27, 2022	2.40	2.44	2.22	2.25
1074	NASDAQ	NAAS	Wed, Jan 26, 2022	2.41	2.53	2.29	2.33
1073	NASDAQ	NAAS	Tue, Jan 25, 2022	2.37	2.55	2.34	2.54
1072	NASDAQ	NAAS	Mon, Jan 24, 2022	2.53	2.53	2.29	2.44
1071	NASDAQ	NAAS	Fri, Jan 21, 2022	2.43	2.65	2.35	2.50
1070	NASDAQ	NAAS	Thu, Jan 20, 2022	2.45	2.55	2.39	2.53
1069	NASDAQ	NAAS	Wed, Jan 19, 2022	2.60	2.62	2.46	2.47
1068	NASDAQ	NAAS	Tue, Jan 18, 2022	2.73	2.74	2.51	2.67
1067	NASDAQ	NAAS	Fri, Jan 14, 2022	2.40	2.64	2.40	2.60
1066	NASDAQ	NAAS	Thu, Jan 13, 2022	2.45	2.47	2.27	2.34
1065	NASDAQ	NAAS	Wed, Jan 12, 2022	2.41	2.50	2.26	2.40
1064	NASDAQ	NAAS	Tue, Jan 11, 2022	2.55	2.61	2.30	2.44
1063	NASDAQ	NAAS	Mon, Jan 10, 2022	2.55	2.75	2.51	2.55
1062	NASDAQ	NAAS	Fri, Jan 7, 2022	2.52	2.60	2.51	2.59
1061	NASDAQ	NAAS	Thu, Jan 6, 2022	2.50	2.60	2.42	2.50
1060	NASDAQ	NAAS	Wed, Jan 5, 2022	2.63	2.63	2.48	2.49
1059	NASDAQ	NAAS	Tue, Jan 4, 2022	2.55	2.60	2.46	2.59
1058	NASDAQ	NAAS	Mon, Jan 3, 2022	2.48	2.58	2.45	2.52
1057	NASDAQ	NAAS	Fri, Dec 31, 2021	2.50	2.64	2.40	2.47
1056	NASDAQ	NAAS	Thu, Dec 30, 2021	2.40	2.70	2.38	2.51
1055	NASDAQ	NAAS	Wed, Dec 29, 2021	2.45	2.81	2.36	2.47
1054	NASDAQ	NAAS	Tue, Dec 28, 2021	2.70	2.80	2.35	2.40
1053	NASDAQ	NAAS	Mon, Dec 27, 2021	3.13	3.13	2.65	2.67
1052	NASDAQ	NAAS	Thu, Dec 23, 2021	2.57	2.65	2.55	2.65
1051	NASDAQ	NAAS	Wed, Dec 22, 2021	2.69	2.69	2.50	2.64
1050	NASDAQ	NAAS	Tue, Dec 21, 2021	2.65	2.73	2.59	2.68
1049	NASDAQ	NAAS	Mon, Dec 20, 2021	2.80	2.80	2.55	2.57
1048	NASDAQ	NAAS	Fri, Dec 17, 2021	2.87	2.90	2.65	2.80
1047	NASDAQ	NAAS	Thu, Dec 16, 2021	3.16	3.16	2.83	2.90
1046	NASDAQ	NAAS	Wed, Dec 15, 2021	3.15	3.15	2.75	3.05
1045	NASDAQ	NAAS	Tue, Dec 14, 2021	2.96	3.40	2.93	3.17
1044	NASDAQ	NAAS	Mon, Dec 13, 2021	2.88	3.10	2.88	3.00
1043	NASDAQ	NAAS	Fri, Dec 10, 2021	2.86	3.00	2.86	2.91
1042	NASDAQ	NAAS	Thu, Dec 9, 2021	2.75	3.15	2.75	2.95
1041	NASDAQ	NAAS	Wed, Dec 8, 2021	2.75	2.98	2.60	2.78
1040	NASDAQ	NAAS	Tue, Dec 7, 2021	2.70	3.00	2.60	2.77
1039	NASDAQ	NAAS	Mon, Dec 6, 2021	2.67	2.85	2.55	2.81
1038	NASDAQ	NAAS	Fri, Dec 3, 2021	2.86	3.15	2.75	2.85
1037	NASDAQ	NAAS	Thu, Dec 2, 2021	2.85	3.32	2.81	3.15
1036	NASDAQ	NAAS	Wed, Dec 1, 2021	2.97	3.35	2.92	3.11
1035	NASDAQ	NAAS	Tue, Nov 30, 2021	3.06	3.20	2.90	2.95
1034	NASDAQ	NAAS	Mon, Nov 29, 2021	2.95	3.20	2.80	2.95
1033	NASDAQ	NAAS	Fri, Nov 26, 2021	2.94	3.05	2.75	2.95
1032	NASDAQ	NAAS	Wed, Nov 24, 2021	2.75	3.10	2.55	3.01
1031	NASDAQ	NAAS	Tue, Nov 23, 2021	2.90	2.95	2.75	2.77
1030	NASDAQ	NAAS	Mon, Nov 22, 2021	3.25	3.25	2.76	2.95
1029	NASDAQ	NAAS	Fri, Nov 19, 2021	3.10	3.34	3.03	3.25
1028	NASDAQ	NAAS	Thu, Nov 18, 2021	3.35	3.35	3.05	3.10
1027	NASDAQ	NAAS	Wed, Nov 17, 2021	3.40	3.65	3.25	3.40
1026	NASDAQ	NAAS	Tue, Nov 16, 2021	3.35	3.75	3.33	3.42
1025	NASDAQ	NAAS	Mon, Nov 15, 2021	3.51	3.51	3.31	3.42
1024	NASDAQ	NAAS	Fri, Nov 12, 2021	3.50	3.74	3.41	3.55
1023	NASDAQ	NAAS	Thu, Nov 11, 2021	3.55	3.56	3.30	3.45
1022	NASDAQ	NAAS	Wed, Nov 10, 2021	3.85	3.90	3.41	3.45
1021	NASDAQ	NAAS	Tue, Nov 9, 2021	3.80	4.05	3.70	3.85
1020	NASDAQ	NAAS	Mon, Nov 8, 2021	4.05	4.07	3.75	3.79
1019	NASDAQ	NAAS	Fri, Nov 5, 2021	3.77	4.05	3.65	3.70
1018	NASDAQ	NAAS	Thu, Nov 4, 2021	3.75	3.86	3.55	3.71
1017	NASDAQ	NAAS	Wed, Nov 3, 2021	3.68	3.99	3.50	3.67
1016	NASDAQ	NAAS	Tue, Nov 2, 2021	3.85	3.98	3.60	3.72
1015	NASDAQ	NAAS	Mon, Nov 1, 2021	3.80	4.00	3.66	3.90
1014	NASDAQ	NAAS	Fri, Oct 29, 2021	4.45	4.60	4.02	4.08
1013	NASDAQ	NAAS	Thu, Oct 28, 2021	5.05	5.48	4.30	4.38
1012	NASDAQ	NAAS	Wed, Oct 27, 2021	7.10	7.10	4.86	5.25
1011	NASDAQ	NAAS	Tue, Oct 26, 2021	5.65	7.35	4.81	6.30
1010	NASDAQ	NAAS	Mon, Oct 25, 2021	4.20	9.30	3.79	7.45
1009	NASDAQ	NAAS	Fri, Oct 22, 2021	3.43	4.35	3.40	4.15
1008	NASDAQ	NAAS	Thu, Oct 21, 2021	3.65	3.70	3.45	3.57
1007	NASDAQ	NAAS	Wed, Oct 20, 2021	3.54	3.85	3.41	3.65
1006	NASDAQ	NAAS	Tue, Oct 19, 2021	3.50	3.70	3.40	3.56
1005	NASDAQ	NAAS	Mon, Oct 18, 2021	3.70	3.74	3.40	3.54
1004	NASDAQ	NAAS	Fri, Oct 15, 2021	3.58	4.00	3.40	3.78
1003	NASDAQ	NAAS	Thu, Oct 14, 2021	3.75	3.85	3.56	3.64
1002	NASDAQ	NAAS	Wed, Oct 13, 2021	3.51	3.95	3.50	3.72
1001	NASDAQ	NAAS	Tue, Oct 12, 2021	3.58	3.59	3.28	3.45
1000	NASDAQ	NAAS	Mon, Oct 11, 2021	3.25	3.52	3.15	3.37
999	NASDAQ	NAAS	Fri, Oct 8, 2021	3.49	3.52	3.26	3.34
998	NASDAQ	NAAS	Thu, Oct 7, 2021	3.50	3.59	3.30	3.44
997	NASDAQ	NAAS	Wed, Oct 6, 2021	3.33	3.62	3.25	3.55
996	NASDAQ	NAAS	Tue, Oct 5, 2021	3.20	3.95	3.05	3.70
995	NASDAQ	NAAS	Mon, Oct 4, 2021	3.65	3.75	3.05	3.15
994	NASDAQ	NAAS	Fri, Oct 1, 2021	3.23	3.95	3.01	3.53
993	NASDAQ	NAAS	Thu, Sep 30, 2021	3.01	3.45	3.00	3.10
992	NASDAQ	NAAS	Wed, Sep 29, 2021	3.20	3.22	2.95	3.15
991	NASDAQ	NAAS	Tue, Sep 28, 2021	3.15	3.35	3.10	3.23
990	NASDAQ	NAAS	Mon, Sep 27, 2021	3.30	3.68	3.00	3.23
989	NASDAQ	NAAS	Fri, Sep 24, 2021	3.58	3.80	3.27	3.35
988	NASDAQ	NAAS	Thu, Sep 23, 2021	3.70	3.90	3.52	3.60
987	NASDAQ	NAAS	Wed, Sep 22, 2021	3.60	3.75	3.50	3.60
986	NASDAQ	NAAS	Tue, Sep 21, 2021	3.55	3.55	3.41	3.50
985	NASDAQ	NAAS	Mon, Sep 20, 2021	3.75	3.95	3.50	3.52
984	NASDAQ	NAAS	Fri, Sep 17, 2021	4.10	4.15	3.85	3.90
983	NASDAQ	NAAS	Thu, Sep 16, 2021	4.20	4.20	3.90	3.95
982	NASDAQ	NAAS	Wed, Sep 15, 2021	3.85	4.15	3.85	4.01
981	NASDAQ	NAAS	Tue, Sep 14, 2021	4.25	4.25	3.86	3.86
980	NASDAQ	NAAS	Mon, Sep 13, 2021	4.10	4.26	4.02	4.15
979	NASDAQ	NAAS	Fri, Sep 10, 2021	4.25	4.25	4.10	4.13
978	NASDAQ	NAAS	Thu, Sep 9, 2021	4.05	4.35	4.05	4.17
977	NASDAQ	NAAS	Wed, Sep 8, 2021	4.25	4.40	4.05	4.06
976	NASDAQ	NAAS	Tue, Sep 7, 2021	4.25	4.40	4.25	4.26
975	NASDAQ	NAAS	Fri, Sep 3, 2021	4.36	4.51	4.05	4.31
974	NASDAQ	NAAS	Thu, Sep 2, 2021	4.50	4.54	4.40	4.51
973	NASDAQ	NAAS	Wed, Sep 1, 2021	4.44	4.98	4.30	4.54
972	NASDAQ	NAAS	Tue, Aug 31, 2021	4.30	4.50	4.22	4.44
971	NASDAQ	NAAS	Mon, Aug 30, 2021	4.25	4.35	4.10	4.33
970	NASDAQ	NAAS	Fri, Aug 27, 2021	4.65	4.70	4.20	4.30
969	NASDAQ	NAAS	Thu, Aug 26, 2021	4.85	4.85	4.66	4.74
968	NASDAQ	NAAS	Wed, Aug 25, 2021	4.65	5.00	4.63	4.63
967	NASDAQ	NAAS	Tue, Aug 24, 2021	4.40	5.00	4.28	5.00
966	NASDAQ	NAAS	Mon, Aug 23, 2021	4.20	4.50	3.88	4.35
965	NASDAQ	NAAS	Fri, Aug 20, 2021	4.00	4.40	3.84	4.05
964	NASDAQ	NAAS	Thu, Aug 19, 2021	4.05	4.07	3.90	4.07
963	NASDAQ	NAAS	Wed, Aug 18, 2021	4.08	4.08	3.85	3.98
962	NASDAQ	NAAS	Tue, Aug 17, 2021	3.85	4.18	3.67	4.05
961	NASDAQ	NAAS	Mon, Aug 16, 2021	4.25	4.40	3.90	3.90
960	NASDAQ	NAAS	Fri, Aug 13, 2021	5.15	5.27	4.29	4.34
959	NASDAQ	NAAS	Thu, Aug 12, 2021	5.25	5.40	5.10	5.10
958	NASDAQ	NAAS	Wed, Aug 11, 2021	5.40	5.49	5.25	5.25
957	NASDAQ	NAAS	Tue, Aug 10, 2021	5.80	5.99	5.25	5.40
956	NASDAQ	NAAS	Mon, Aug 9, 2021	5.25	6.00	5.00	5.60
955	NASDAQ	NAAS	Fri, Aug 6, 2021	5.40	5.55	5.20	5.30
954	NASDAQ	NAAS	Thu, Aug 5, 2021	5.83	5.85	5.35	5.55
953	NASDAQ	NAAS	Wed, Aug 4, 2021	5.60	7.40	5.40	5.95
952	NASDAQ	NAAS	Tue, Aug 3, 2021	5.65	5.81	5.20	5.40
951	NASDAQ	NAAS	Mon, Aug 2, 2021	6.05	6.05	5.75	5.80
950	NASDAQ	NAAS	Fri, Jul 30, 2021	6.25	6.40	5.85	6.05
949	NASDAQ	NAAS	Thu, Jul 29, 2021	6.20	6.40	5.81	6.15
948	NASDAQ	NAAS	Wed, Jul 28, 2021	6.30	6.65	5.75	5.80
947	NASDAQ	NAAS	Tue, Jul 27, 2021	6.00	6.23	5.65	6.10
946	NASDAQ	NAAS	Mon, Jul 26, 2021	6.25	6.70	5.75	6.00
945	NASDAQ	NAAS	Fri, Jul 23, 2021	8.50	9.20	6.40	6.75
944	NASDAQ	NAAS	Thu, Jul 22, 2021	11.63	11.63	11.30	11.35
943	NASDAQ	NAAS	Wed, Jul 21, 2021	11.45	11.65	11.45	11.65
942	NASDAQ	NAAS	Tue, Jul 20, 2021	11.50	11.58	11.30	11.45
941	NASDAQ	NAAS	Mon, Jul 19, 2021	11.05	11.45	11.05	11.45
940	NASDAQ	NAAS	Fri, Jul 16, 2021	11.05	11.44	11.00	11.00
939	NASDAQ	NAAS	Thu, Jul 15, 2021	11.50	11.65	11.15	11.25
938	NASDAQ	NAAS	Wed, Jul 14, 2021	11.65	11.65	11.25	11.25
937	NASDAQ	NAAS	Tue, Jul 13, 2021	11.55	11.65	11.25	11.40
936	NASDAQ	NAAS	Mon, Jul 12, 2021	11.40	11.70	11.40	11.45
935	NASDAQ	NAAS	Fri, Jul 9, 2021	11.50	11.65	11.00	11.00
934	NASDAQ	NAAS	Thu, Jul 8, 2021	11.10	11.51	11.05	11.10
933	NASDAQ	NAAS	Wed, Jul 7, 2021	12.35	12.55	11.10	11.35
932	NASDAQ	NAAS	Tue, Jul 6, 2021	12.95	12.95	12.10	12.10
931	NASDAQ	NAAS	Fri, Jul 2, 2021	12.75	13.15	12.75	12.85
930	NASDAQ	NAAS	Thu, Jul 1, 2021	12.65	13.00	12.65	12.95
929	NASDAQ	NAAS	Wed, Jun 30, 2021	13.10	13.10	12.80	13.05
928	NASDAQ	NAAS	Tue, Jun 29, 2021	14.10	14.10	12.75	12.85
927	NASDAQ	NAAS	Mon, Jun 28, 2021	13.95	14.00	13.75	13.90
926	NASDAQ	NAAS	Fri, Jun 25, 2021	14.30	14.55	13.75	13.75
925	NASDAQ	NAAS	Thu, Jun 24, 2021	14.34	14.95	14.00	14.35
924	NASDAQ	NAAS	Wed, Jun 23, 2021	14.20	14.50	13.80	14.20
923	NASDAQ	NAAS	Tue, Jun 22, 2021	13.80	14.71	13.80	13.80
922	NASDAQ	NAAS	Mon, Jun 21, 2021	15.15	15.15	13.75	14.00
921	NASDAQ	NAAS	Fri, Jun 18, 2021	15.20	15.80	14.40	14.50
920	NASDAQ	NAAS	Thu, Jun 17, 2021	15.50	15.65	15.20	15.45
919	NASDAQ	NAAS	Wed, Jun 16, 2021	15.65	16.10	15.55	15.60
918	NASDAQ	NAAS	Tue, Jun 15, 2021	17.15	17.15	16.05	16.40
917	NASDAQ	NAAS	Mon, Jun 14, 2021	16.75	17.50	16.70	17.40
916	NASDAQ	NAAS	Fri, Jun 11, 2021	16.75	16.95	16.49	16.75
915	NASDAQ	NAAS	Thu, Jun 10, 2021	16.50	16.90	16.31	16.85
914	NASDAQ	NAAS	Wed, Jun 9, 2021	16.55	17.24	16.50	16.55
913	NASDAQ	NAAS	Tue, Jun 8, 2021	16.30	16.85	16.00	16.75
912	NASDAQ	NAAS	Mon, Jun 7, 2021	16.65	16.90	16.40	16.40
911	NASDAQ	NAAS	Fri, Jun 4, 2021	16.80	16.95	16.40	16.90
910	NASDAQ	NAAS	Thu, Jun 3, 2021	17.35	17.50	16.30	17.00
909	NASDAQ	NAAS	Wed, Jun 2, 2021	18.10	18.10	16.60	16.90
908	NASDAQ	NAAS	Tue, Jun 1, 2021	17.50	17.65	17.00	17.60
907	NASDAQ	NAAS	Fri, May 28, 2021	17.50	17.75	16.85	17.15
906	NASDAQ	NAAS	Thu, May 27, 2021	17.85	17.85	16.95	17.30
905	NASDAQ	NAAS	Wed, May 26, 2021	17.30	18.40	16.75	17.70
904	NASDAQ	NAAS	Tue, May 25, 2021	17.80	18.20	16.86	17.00
903	NASDAQ	NAAS	Mon, May 24, 2021	18.50	18.75	16.85	17.60
902	NASDAQ	NAAS	Fri, May 21, 2021	17.20	19.20	16.60	18.10
901	NASDAQ	NAAS	Thu, May 20, 2021	16.05	17.75	15.70	17.75
900	NASDAQ	NAAS	Wed, May 19, 2021	16.25	16.30	15.95	15.95
899	NASDAQ	NAAS	Tue, May 18, 2021	16.15	17.00	16.15	16.53
898	NASDAQ	NAAS	Mon, May 17, 2021	16.15	16.45	15.64	16.20
897	NASDAQ	NAAS	Fri, May 14, 2021	16.30	16.35	15.65	16.10
896	NASDAQ	NAAS	Thu, May 13, 2021	16.55	16.55	15.50	16.15
895	NASDAQ	NAAS	Wed, May 12, 2021	16.60	16.68	16.50	16.50
894	NASDAQ	NAAS	Tue, May 11, 2021	16.50	16.60	16.50	16.57
893	NASDAQ	NAAS	Mon, May 10, 2021	17.25	17.25	16.50	16.75
892	NASDAQ	NAAS	Fri, May 7, 2021	16.55	17.25	16.55	17.25
891	NASDAQ	NAAS	Thu, May 6, 2021	16.70	16.70	16.50	16.55
890	NASDAQ	NAAS	Wed, May 5, 2021	16.55	16.70	16.50	16.50
889	NASDAQ	NAAS	Tue, May 4, 2021	16.60	16.80	16.55	16.75
888	NASDAQ	NAAS	Mon, May 3, 2021	16.80	17.20	16.73	16.95
887	NASDAQ	NAAS	Fri, Apr 30, 2021	17.50	17.50	16.90	16.90
886	NASDAQ	NAAS	Thu, Apr 29, 2021	17.50	17.95	17.40	17.65
885	NASDAQ	NAAS	Wed, Apr 28, 2021	17.90	18.31	17.25	17.25
884	NASDAQ	NAAS	Tue, Apr 27, 2021	17.44	18.90	17.44	18.10
883	NASDAQ	NAAS	Mon, Apr 26, 2021	17.30	17.74	17.15	17.45
882	NASDAQ	NAAS	Fri, Apr 23, 2021	17.30	17.65	17.10	17.50
881	NASDAQ	NAAS	Thu, Apr 22, 2021	17.00	17.40	16.95	17.25
880	NASDAQ	NAAS	Wed, Apr 21, 2021	16.95	17.25	16.95	17.15
879	NASDAQ	NAAS	Tue, Apr 20, 2021	17.15	17.50	16.90	17.15
878	NASDAQ	NAAS	Mon, Apr 19, 2021	16.95	17.39	16.95	16.95
877	NASDAQ	NAAS	Fri, Apr 16, 2021	16.95	17.20	16.95	17.05
876	NASDAQ	NAAS	Thu, Apr 15, 2021	17.30	17.60	16.95	17.05
875	NASDAQ	NAAS	Wed, Apr 14, 2021	17.00	17.40	16.90	16.95
874	NASDAQ	NAAS	Tue, Apr 13, 2021	16.80	17.50	16.80	17.15
873	NASDAQ	NAAS	Mon, Apr 12, 2021	17.75	18.45	16.68	16.80
872	NASDAQ	NAAS	Fri, Apr 9, 2021	18.45	18.45	17.80	18.00
871	NASDAQ	NAAS	Thu, Apr 8, 2021	19.70	22.40	17.50	18.45
870	NASDAQ	NAAS	Wed, Apr 7, 2021	20.05	20.43	19.30	19.65
869	NASDAQ	NAAS	Tue, Apr 6, 2021	19.90	21.05	19.30	20.85
868	NASDAQ	NAAS	Mon, Apr 5, 2021	20.10	20.48	19.65	19.65
867	NASDAQ	NAAS	Thu, Apr 1, 2021	20.95	21.95	19.75	19.80
866	NASDAQ	NAAS	Wed, Mar 31, 2021	20.55	21.60	19.90	20.25
865	NASDAQ	NAAS	Tue, Mar 30, 2021	22.10	22.35	19.55	20.00
864	NASDAQ	NAAS	Mon, Mar 29, 2021	23.45	24.10	21.68	22.35
863	NASDAQ	NAAS	Fri, Mar 26, 2021	24.25	28.00	23.25	23.25
862	NASDAQ	NAAS	Thu, Mar 25, 2021	25.95	26.13	22.95	23.05
861	NASDAQ	NAAS	Wed, Mar 24, 2021	26.25	26.39	25.55	25.85
860	NASDAQ	NAAS	Tue, Mar 23, 2021	27.20	27.20	25.40	25.60
859	NASDAQ	NAAS	Mon, Mar 22, 2021	28.50	28.50	26.20	26.50
858	NASDAQ	NAAS	Fri, Mar 19, 2021	28.70	29.05	28.55	28.55
857	NASDAQ	NAAS	Thu, Mar 18, 2021	29.00	29.85	28.65	28.75
856	NASDAQ	NAAS	Wed, Mar 17, 2021	29.05	29.20	29.00	29.00
855	NASDAQ	NAAS	Tue, Mar 16, 2021	29.28	29.50	29.05	29.05
854	NASDAQ	NAAS	Mon, Mar 15, 2021	29.40	29.50	29.05	29.10
853	NASDAQ	NAAS	Fri, Mar 12, 2021	29.75	30.00	29.35	30.00
852	NASDAQ	NAAS	Thu, Mar 11, 2021	28.85	30.25	28.85	29.75
851	NASDAQ	NAAS	Wed, Mar 10, 2021	28.85	29.75	28.55	28.55
850	NASDAQ	NAAS	Tue, Mar 9, 2021	28.70	29.64	28.70	28.85
849	NASDAQ	NAAS	Mon, Mar 8, 2021	28.65	28.90	28.60	28.60
848	NASDAQ	NAAS	Fri, Mar 5, 2021	28.75	29.00	28.65	28.65
847	NASDAQ	NAAS	Thu, Mar 4, 2021	29.05	29.45	28.75	28.75
846	NASDAQ	NAAS	Wed, Mar 3, 2021	29.40	29.74	29.00	29.25
845	NASDAQ	NAAS	Tue, Mar 2, 2021	29.40	30.00	28.81	30.00
844	NASDAQ	NAAS	Mon, Mar 1, 2021	29.60	30.00	29.60	29.70
843	NASDAQ	NAAS	Fri, Feb 26, 2021	29.40	29.85	28.85	29.50
842	NASDAQ	NAAS	Thu, Feb 25, 2021	29.30	30.00	28.80	29.40
841	NASDAQ	NAAS	Wed, Feb 24, 2021	28.85	29.55	28.85	29.55
840	NASDAQ	NAAS	Tue, Feb 23, 2021	29.45	29.60	28.85	28.95
839	NASDAQ	NAAS	Mon, Feb 22, 2021	29.45	30.23	29.16	29.65
838	NASDAQ	NAAS	Fri, Feb 19, 2021	30.00	30.15	29.50	29.83
837	NASDAQ	NAAS	Thu, Feb 18, 2021	29.75	29.95	29.50	29.80
836	NASDAQ	NAAS	Wed, Feb 17, 2021	30.60	30.75	29.75	30.25
835	NASDAQ	NAAS	Tue, Feb 16, 2021	29.85	30.75	29.85	30.60
834	NASDAQ	NAAS	Fri, Feb 12, 2021	30.10	30.50	28.08	29.40
833	NASDAQ	NAAS	Thu, Feb 11, 2021	30.25	30.25	29.10	29.65
832	NASDAQ	NAAS	Wed, Feb 10, 2021	30.50	31.10	29.60	30.10
831	NASDAQ	NAAS	Tue, Feb 9, 2021	28.95	30.18	27.70	29.55
830	NASDAQ	NAAS	Mon, Feb 8, 2021	30.00	31.90	26.95	28.60
829	NASDAQ	NAAS	Fri, Feb 5, 2021	30.95	35.00	28.75	29.65
828	NASDAQ	NAAS	Thu, Feb 4, 2021	28.20	30.60	27.40	29.15
827	NASDAQ	NAAS	Wed, Feb 3, 2021	28.20	28.45	27.35	28.30
826	NASDAQ	NAAS	Tue, Feb 2, 2021	28.00	28.00	27.00	27.20
825	NASDAQ	NAAS	Mon, Feb 1, 2021	29.00	29.00	26.65	27.75
824	NASDAQ	NAAS	Fri, Jan 29, 2021	28.10	28.95	27.50	28.90
823	NASDAQ	NAAS	Thu, Jan 28, 2021	28.70	29.00	27.80	28.15
822	NASDAQ	NAAS	Wed, Jan 27, 2021	29.15	29.35	28.41	28.95
821	NASDAQ	NAAS	Tue, Jan 26, 2021	29.55	29.60	28.45	29.35
820	NASDAQ	NAAS	Mon, Jan 25, 2021	29.75	29.75	29.00	29.40
819	NASDAQ	NAAS	Fri, Jan 22, 2021	29.50	29.65	29.20	29.65
818	NASDAQ	NAAS	Thu, Jan 21, 2021	29.60	29.65	29.00	29.50
817	NASDAQ	NAAS	Wed, Jan 20, 2021	30.20	30.20	28.85	29.45
816	NASDAQ	NAAS	Tue, Jan 19, 2021	30.65	30.65	28.40	29.65
815	NASDAQ	NAAS	Fri, Jan 15, 2021	30.30	30.95	29.80	30.25
814	NASDAQ	NAAS	Thu, Jan 14, 2021	29.65	30.15	29.65	30.05
813	NASDAQ	NAAS	Wed, Jan 13, 2021	30.40	30.75	29.65	29.70
812	NASDAQ	NAAS	Tue, Jan 12, 2021	30.45	30.75	29.40	30.25
811	NASDAQ	NAAS	Mon, Jan 11, 2021	30.15	30.50	29.90	30.00
810	NASDAQ	NAAS	Fri, Jan 8, 2021	30.45	30.95	29.95	30.00
809	NASDAQ	NAAS	Thu, Jan 7, 2021	29.90	30.83	29.90	30.35
808	NASDAQ	NAAS	Wed, Jan 6, 2021	30.95	31.40	30.50	31.25
807	NASDAQ	NAAS	Tue, Jan 5, 2021	29.96	31.45	29.95	31.20
806	NASDAQ	NAAS	Mon, Jan 4, 2021	30.55	31.00	30.05	30.40
805	NASDAQ	NAAS	Thu, Dec 31, 2020	30.15	31.00	29.85	30.45
804	NASDAQ	NAAS	Wed, Dec 30, 2020	29.95	31.00	29.55	30.90
803	NASDAQ	NAAS	Tue, Dec 29, 2020	30.50	30.88	29.50	29.85
802	NASDAQ	NAAS	Mon, Dec 28, 2020	31.00	31.90	29.50	29.75
801	NASDAQ	NAAS	Thu, Dec 24, 2020	30.60	33.60	30.50	30.75
800	NASDAQ	NAAS	Wed, Dec 23, 2020	30.25	30.85	30.21	30.50
799	NASDAQ	NAAS	Tue, Dec 22, 2020	30.50	30.50	30.05	30.35
798	NASDAQ	NAAS	Mon, Dec 21, 2020	31.40	31.40	30.20	30.45
797	NASDAQ	NAAS	Fri, Dec 18, 2020	31.30	31.90	31.10	31.50
796	NASDAQ	NAAS	Thu, Dec 17, 2020	31.35	31.50	31.25	31.30
795	NASDAQ	NAAS	Wed, Dec 16, 2020	31.75	33.45	31.25	31.25
794	NASDAQ	NAAS	Tue, Dec 15, 2020	31.70	32.10	31.65	31.75
793	NASDAQ	NAAS	Mon, Dec 14, 2020	31.70	32.30	31.55	31.80
792	NASDAQ	NAAS	Fri, Dec 11, 2020	31.75	32.30	31.40	31.65
791	NASDAQ	NAAS	Thu, Dec 10, 2020	31.55	32.50	31.11	32.30
790	NASDAQ	NAAS	Wed, Dec 9, 2020	33.05	33.20	31.00	32.00
789	NASDAQ	NAAS	Tue, Dec 8, 2020	33.50	33.60	32.25	33.20
788	NASDAQ	NAAS	Mon, Dec 7, 2020	33.95	34.60	33.00	34.00
787	NASDAQ	NAAS	Fri, Dec 4, 2020	34.15	34.58	33.15	33.95
786	NASDAQ	NAAS	Thu, Dec 3, 2020	34.40	34.40	32.25	33.90
785	NASDAQ	NAAS	Wed, Dec 2, 2020	33.55	34.38	32.95	34.00
784	NASDAQ	NAAS	Tue, Dec 1, 2020	33.95	33.95	32.20	33.35
783	NASDAQ	NAAS	Mon, Nov 30, 2020	31.75	33.75	31.75	32.30
782	NASDAQ	NAAS	Fri, Nov 27, 2020	31.15	33.40	31.15	32.30
781	NASDAQ	NAAS	Wed, Nov 25, 2020	32.20	32.50	31.05	31.65
780	NASDAQ	NAAS	Tue, Nov 24, 2020	31.80	32.55	30.60	32.15
779	NASDAQ	NAAS	Mon, Nov 23, 2020	30.55	33.05	30.50	32.20
778	NASDAQ	NAAS	Fri, Nov 20, 2020	30.60	31.10	30.50	31.05
777	NASDAQ	NAAS	Thu, Nov 19, 2020	30.95	32.50	30.75	31.20
776	NASDAQ	NAAS	Wed, Nov 18, 2020	31.20	32.45	30.90	31.25
775	NASDAQ	NAAS	Tue, Nov 17, 2020	31.30	31.85	29.70	31.25
774	NASDAQ	NAAS	Mon, Nov 16, 2020	30.20	31.70	29.70	31.10
773	NASDAQ	NAAS	Fri, Nov 13, 2020	33.75	33.75	28.90	30.50
772	NASDAQ	NAAS	Thu, Nov 12, 2020	32.35	36.60	31.50	31.50
771	NASDAQ	NAAS	Wed, Nov 11, 2020	32.50	33.25	31.65	32.85
770	NASDAQ	NAAS	Tue, Nov 10, 2020	31.15	32.50	31.11	32.50
769	NASDAQ	NAAS	Mon, Nov 9, 2020	32.20	32.75	29.20	31.60
768	NASDAQ	NAAS	Fri, Nov 6, 2020	30.20	32.75	28.03	30.50
767	NASDAQ	NAAS	Thu, Nov 5, 2020	32.60	32.60	29.90	30.20
766	NASDAQ	NAAS	Wed, Nov 4, 2020	29.50	33.60	29.50	33.20
765	NASDAQ	NAAS	Tue, Nov 3, 2020	28.75	29.90	27.16	28.75
764	NASDAQ	NAAS	Mon, Nov 2, 2020	28.20	28.50	26.80	28.00
763	NASDAQ	NAAS	Fri, Oct 30, 2020	26.95	30.65	26.41	28.65
762	NASDAQ	NAAS	Thu, Oct 29, 2020	28.30	28.95	24.28	25.15
761	NASDAQ	NAAS	Wed, Oct 28, 2020	29.25	29.25	27.85	28.40
760	NASDAQ	NAAS	Tue, Oct 27, 2020	29.34	29.95	28.56	29.90
759	NASDAQ	NAAS	Mon, Oct 26, 2020	29.90	29.90	28.05	29.35
758	NASDAQ	NAAS	Fri, Oct 23, 2020	29.95	31.00	29.45	29.95
757	NASDAQ	NAAS	Thu, Oct 22, 2020	29.90	30.45	29.90	29.95
756	NASDAQ	NAAS	Wed, Oct 21, 2020	31.00	31.25	29.90	29.90
755	NASDAQ	NAAS	Tue, Oct 20, 2020	30.50	32.20	30.50	31.25
754	NASDAQ	NAAS	Mon, Oct 19, 2020	30.75	31.40	30.00	30.50
753	NASDAQ	NAAS	Fri, Oct 16, 2020	31.80	32.30	30.60	30.80
752	NASDAQ	NAAS	Thu, Oct 15, 2020	32.00	33.00	31.65	32.05
751	NASDAQ	NAAS	Wed, Oct 14, 2020	32.45	32.50	31.50	32.30
750	NASDAQ	NAAS	Tue, Oct 13, 2020	34.30	34.70	31.95	31.95
749	NASDAQ	NAAS	Mon, Oct 12, 2020	33.55	34.80	32.50	32.70
748	NASDAQ	NAAS	Fri, Oct 9, 2020	33.15	34.33	32.80	33.00
747	NASDAQ	NAAS	Thu, Oct 8, 2020	32.60	33.25	31.95	33.15
746	NASDAQ	NAAS	Wed, Oct 7, 2020	31.45	33.00	31.45	32.85
745	NASDAQ	NAAS	Tue, Oct 6, 2020	30.85	32.30	30.05	31.50
744	NASDAQ	NAAS	Mon, Oct 5, 2020	29.73	31.65	29.73	31.25
743	NASDAQ	NAAS	Fri, Oct 2, 2020	30.05	31.85	30.05	31.65
742	NASDAQ	NAAS	Thu, Oct 1, 2020	30.25	31.05	30.25	30.60
741	NASDAQ	NAAS	Wed, Sep 30, 2020	30.98	32.15	30.05	30.30
740	NASDAQ	NAAS	Tue, Sep 29, 2020	30.30	30.84	29.65	30.80
739	NASDAQ	NAAS	Mon, Sep 28, 2020	29.35	31.05	29.35	29.95
738	NASDAQ	NAAS	Fri, Sep 25, 2020	28.55	29.50	28.55	29.35
737	NASDAQ	NAAS	Thu, Sep 24, 2020	29.40	29.40	27.60	28.75
736	NASDAQ	NAAS	Wed, Sep 23, 2020	29.05	31.75	28.93	29.05
735	NASDAQ	NAAS	Tue, Sep 22, 2020	29.65	29.65	28.60	29.40
734	NASDAQ	NAAS	Mon, Sep 21, 2020	28.40	29.80	28.20	29.65
733	NASDAQ	NAAS	Fri, Sep 18, 2020	29.00	29.20	27.90	28.70
732	NASDAQ	NAAS	Thu, Sep 17, 2020	27.65	29.80	26.75	29.35
731	NASDAQ	NAAS	Wed, Sep 16, 2020	27.75	28.30	27.05	28.20
730	NASDAQ	NAAS	Tue, Sep 15, 2020	27.45	28.79	26.86	27.80
729	NASDAQ	NAAS	Mon, Sep 14, 2020	26.65	28.05	26.65	27.40
728	NASDAQ	NAAS	Fri, Sep 11, 2020	26.90	27.70	26.06	26.90
727	NASDAQ	NAAS	Thu, Sep 10, 2020	27.00	27.68	25.80	27.30
726	NASDAQ	NAAS	Wed, Sep 9, 2020	28.75	29.20	27.00	27.15
725	NASDAQ	NAAS	Tue, Sep 8, 2020	29.25	29.95	28.37	28.75
724	NASDAQ	NAAS	Fri, Sep 4, 2020	30.15	30.15	27.70	29.25
723	NASDAQ	NAAS	Thu, Sep 3, 2020	30.85	31.10	29.10	30.35
722	NASDAQ	NAAS	Wed, Sep 2, 2020	32.25	32.65	30.50	31.35
721	NASDAQ	NAAS	Tue, Sep 1, 2020	31.45	32.20	30.40	32.20
720	NASDAQ	NAAS	Mon, Aug 31, 2020	33.20	34.50	30.60	31.75
719	NASDAQ	NAAS	Fri, Aug 28, 2020	30.95	34.55	30.80	33.75
718	NASDAQ	NAAS	Thu, Aug 27, 2020	30.95	32.15	30.75	31.45
717	NASDAQ	NAAS	Wed, Aug 26, 2020	31.40	32.35	30.10	31.15
716	NASDAQ	NAAS	Tue, Aug 25, 2020	28.05	35.70	27.90	32.20
715	NASDAQ	NAAS	Mon, Aug 24, 2020	31.05	31.25	28.30	28.50
714	NASDAQ	NAAS	Fri, Aug 21, 2020	32.25	33.75	30.00	31.45
713	NASDAQ	NAAS	Thu, Aug 20, 2020	34.10	34.85	31.60	31.90
712	NASDAQ	NAAS	Wed, Aug 19, 2020	35.10	38.75	32.85	34.65
711	NASDAQ	NAAS	Tue, Aug 18, 2020	34.50	51.00	31.25	37.25
710	NASDAQ	NAAS	Mon, Aug 17, 2020	20.50	31.70	20.25	29.00
709	NASDAQ	NAAS	Fri, Aug 14, 2020	17.25	21.75	17.05	19.85
708	NASDAQ	NAAS	Thu, Aug 13, 2020	17.50	18.00	17.35	17.55
707	NASDAQ	NAAS	Wed, Aug 12, 2020	16.90	17.50	16.90	17.20
706	NASDAQ	NAAS	Tue, Aug 11, 2020	16.75	17.05	16.65	16.80
705	NASDAQ	NAAS	Mon, Aug 10, 2020	16.75	16.95	16.50	16.70
704	NASDAQ	NAAS	Fri, Aug 7, 2020	16.53	16.95	16.45	16.73
703	NASDAQ	NAAS	Thu, Aug 6, 2020	16.65	16.95	16.45	16.95
702	NASDAQ	NAAS	Wed, Aug 5, 2020	16.40	17.05	16.30	17.00
701	NASDAQ	NAAS	Tue, Aug 4, 2020	16.30	16.70	16.15	16.50
700	NASDAQ	NAAS	Mon, Aug 3, 2020	16.00	16.25	15.85	15.85
699	NASDAQ	NAAS	Fri, Jul 31, 2020	16.25	16.30	15.90	15.98
698	NASDAQ	NAAS	Thu, Jul 30, 2020	16.25	16.70	16.00	16.37
697	NASDAQ	NAAS	Wed, Jul 29, 2020	16.30	16.50	16.13	16.50
696	NASDAQ	NAAS	Tue, Jul 28, 2020	16.31	16.40	16.10	16.40
695	NASDAQ	NAAS	Mon, Jul 27, 2020	16.00	16.65	16.00	16.60
694	NASDAQ	NAAS	Fri, Jul 24, 2020	16.60	16.60	15.90	16.10
693	NASDAQ	NAAS	Thu, Jul 23, 2020	16.68	16.85	16.50	16.50
692	NASDAQ	NAAS	Wed, Jul 22, 2020	17.40	17.40	16.85	17.05
691	NASDAQ	NAAS	Tue, Jul 21, 2020	17.06	17.60	16.95	17.40
690	NASDAQ	NAAS	Mon, Jul 20, 2020	17.05	17.10	16.74	17.10
689	NASDAQ	NAAS	Fri, Jul 17, 2020	17.15	17.60	16.30	16.95
688	NASDAQ	NAAS	Thu, Jul 16, 2020	17.15	17.90	17.00	17.70
687	NASDAQ	NAAS	Wed, Jul 15, 2020	17.27	17.75	17.05	17.70
686	NASDAQ	NAAS	Tue, Jul 14, 2020	18.05	18.10	15.95	17.35
685	NASDAQ	NAAS	Mon, Jul 13, 2020	18.35	18.75	17.95	17.95
684	NASDAQ	NAAS	Fri, Jul 10, 2020	18.25	19.35	17.90	18.35
683	NASDAQ	NAAS	Thu, Jul 9, 2020	18.20	18.45	17.60	18.15
682	NASDAQ	NAAS	Wed, Jul 8, 2020	18.35	18.50	17.85	18.20
681	NASDAQ	NAAS	Tue, Jul 7, 2020	18.65	18.78	18.20	18.45
680	NASDAQ	NAAS	Mon, Jul 6, 2020	19.20	19.53	18.05	18.85
679	NASDAQ	NAAS	Thu, Jul 2, 2020	19.30	19.45	18.55	18.75
678	NASDAQ	NAAS	Wed, Jul 1, 2020	19.30	19.45	18.78	19.25
677	NASDAQ	NAAS	Tue, Jun 30, 2020	18.25	19.55	17.42	19.40
676	NASDAQ	NAAS	Mon, Jun 29, 2020	18.45	19.45	17.75	18.45
675	NASDAQ	NAAS	Fri, Jun 26, 2020	17.65	18.55	17.10	18.20
674	NASDAQ	NAAS	Thu, Jun 25, 2020	18.05	18.10	16.95	17.60
673	NASDAQ	NAAS	Wed, Jun 24, 2020	17.50	18.75	17.25	18.15
672	NASDAQ	NAAS	Tue, Jun 23, 2020	18.15	18.20	17.00	17.60
671	NASDAQ	NAAS	Mon, Jun 22, 2020	18.80	18.80	17.55	18.15
670	NASDAQ	NAAS	Fri, Jun 19, 2020	18.60	19.90	18.60	18.70
669	NASDAQ	NAAS	Thu, Jun 18, 2020	19.30	19.60	18.50	18.60
668	NASDAQ	NAAS	Wed, Jun 17, 2020	19.20	20.00	18.15	18.70
667	NASDAQ	NAAS	Tue, Jun 16, 2020	17.05	20.00	17.00	18.45
666	NASDAQ	NAAS	Mon, Jun 15, 2020	18.30	18.65	16.40	17.25
665	NASDAQ	NAAS	Fri, Jun 12, 2020	21.35	21.50	17.25	18.70
664	NASDAQ	NAAS	Thu, Jun 11, 2020	17.25	18.60	16.65	18.05
663	NASDAQ	NAAS	Wed, Jun 10, 2020	17.16	17.25	16.50	16.75
662	NASDAQ	NAAS	Tue, Jun 9, 2020	17.10	17.60	16.60	17.10
661	NASDAQ	NAAS	Mon, Jun 8, 2020	17.10	17.38	16.65	17.14
660	NASDAQ	NAAS	Fri, Jun 5, 2020	16.15	17.00	16.10	16.40
659	NASDAQ	NAAS	Thu, Jun 4, 2020	15.55	16.35	15.55	16.00
658	NASDAQ	NAAS	Wed, Jun 3, 2020	16.00	16.45	15.50	15.95
657	NASDAQ	NAAS	Tue, Jun 2, 2020	16.30	16.75	15.40	15.60
656	NASDAQ	NAAS	Mon, Jun 1, 2020	16.05	16.70	15.70	16.25
655	NASDAQ	NAAS	Fri, May 29, 2020	16.90	17.10	15.05	15.05
654	NASDAQ	NAAS	Thu, May 28, 2020	17.10	17.35	16.00	17.35
653	NASDAQ	NAAS	Wed, May 27, 2020	16.40	17.35	16.15	16.75
652	NASDAQ	NAAS	Tue, May 26, 2020	17.85	18.85	15.00	15.90
651	NASDAQ	NAAS	Fri, May 22, 2020	16.58	17.50	16.45	17.40
650	NASDAQ	NAAS	Thu, May 21, 2020	20.00	20.00	16.63	17.45
649	NASDAQ	NAAS	Wed, May 20, 2020	18.60	19.30	16.25	19.30
648	NASDAQ	NAAS	Tue, May 19, 2020	16.45	18.15	15.85	17.75
647	NASDAQ	NAAS	Mon, May 18, 2020	17.40	17.40	15.75	16.10
646	NASDAQ	NAAS	Fri, May 15, 2020	17.35	17.75	15.30	15.30
645	NASDAQ	NAAS	Thu, May 14, 2020	18.05	18.35	16.55	16.90
644	NASDAQ	NAAS	Wed, May 13, 2020	18.50	18.90	18.00	18.05
643	NASDAQ	NAAS	Tue, May 12, 2020	19.72	20.16	18.35	18.55
642	NASDAQ	NAAS	Mon, May 11, 2020	19.60	19.60	19.35	19.45
641	NASDAQ	NAAS	Fri, May 8, 2020	20.35	20.91	20.00	20.00
640	NASDAQ	NAAS	Thu, May 7, 2020	20.00	20.60	19.80	20.40
639	NASDAQ	NAAS	Wed, May 6, 2020	22.45	22.45	20.20	20.55
638	NASDAQ	NAAS	Tue, May 5, 2020	21.25	21.25	20.70	20.70
637	NASDAQ	NAAS	Mon, May 4, 2020	20.10	21.34	20.00	20.45
636	NASDAQ	NAAS	Fri, May 1, 2020	22.50	22.50	21.35	21.95
635	NASDAQ	NAAS	Thu, Apr 30, 2020	22.00	22.95	21.30	22.70
634	NASDAQ	NAAS	Wed, Apr 29, 2020	20.50	22.40	20.40	21.90
633	NASDAQ	NAAS	Tue, Apr 28, 2020	19.95	20.65	19.75	20.20
632	NASDAQ	NAAS	Mon, Apr 27, 2020	18.83	20.00	18.83	20.00
631	NASDAQ	NAAS	Fri, Apr 24, 2020	18.40	19.05	18.35	18.80
630	NASDAQ	NAAS	Thu, Apr 23, 2020	18.60	19.00	18.60	19.00
629	NASDAQ	NAAS	Wed, Apr 22, 2020	17.80	18.98	17.80	18.40
628	NASDAQ	NAAS	Tue, Apr 21, 2020	19.55	19.55	17.75	18.83
627	NASDAQ	NAAS	Mon, Apr 20, 2020	20.14	20.14	18.55	19.00
626	NASDAQ	NAAS	Fri, Apr 17, 2020	20.39	20.45	19.20	20.45
625	NASDAQ	NAAS	Thu, Apr 16, 2020	19.40	19.95	18.30	19.95
624	NASDAQ	NAAS	Wed, Apr 15, 2020	19.05	19.25	18.65	19.00
623	NASDAQ	NAAS	Tue, Apr 14, 2020	18.55	19.55	17.75	18.95
622	NASDAQ	NAAS	Mon, Apr 13, 2020	19.85	19.85	18.35	18.80
621	NASDAQ	NAAS	Thu, Apr 9, 2020	18.95	21.90	18.00	19.35
620	NASDAQ	NAAS	Wed, Apr 8, 2020	18.30	19.61	18.30	19.45
619	NASDAQ	NAAS	Tue, Apr 7, 2020	17.50	19.60	17.50	18.70
618	NASDAQ	NAAS	Mon, Apr 6, 2020	17.00	17.95	17.00	17.95
617	NASDAQ	NAAS	Fri, Apr 3, 2020	18.28	18.55	16.10	16.80
616	NASDAQ	NAAS	Thu, Apr 2, 2020	18.15	25.00	17.05	18.75
615	NASDAQ	NAAS	Wed, Apr 1, 2020	19.55	20.35	18.27	18.65
614	NASDAQ	NAAS	Tue, Mar 31, 2020	20.85	22.75	17.85	20.35
613	NASDAQ	NAAS	Mon, Mar 30, 2020	25.00	25.00	17.05	18.65
612	NASDAQ	NAAS	Fri, Mar 27, 2020	24.50	24.75	23.65	24.50
611	NASDAQ	NAAS	Thu, Mar 26, 2020	23.60	25.45	22.90	25.45
610	NASDAQ	NAAS	Wed, Mar 25, 2020	21.55	23.95	19.50	22.25
609	NASDAQ	NAAS	Tue, Mar 24, 2020	18.95	21.70	18.60	20.75
608	NASDAQ	NAAS	Mon, Mar 23, 2020	18.95	19.55	17.50	18.65
607	NASDAQ	NAAS	Fri, Mar 20, 2020	18.60	19.60	17.55	18.25
606	NASDAQ	NAAS	Thu, Mar 19, 2020	16.30	20.30	16.30	17.50
605	NASDAQ	NAAS	Wed, Mar 18, 2020	20.00	20.00	15.05	15.50
604	NASDAQ	NAAS	Tue, Mar 17, 2020	19.95	20.00	18.45	20.00
603	NASDAQ	NAAS	Mon, Mar 16, 2020	20.30	20.30	18.85	19.00
602	NASDAQ	NAAS	Fri, Mar 13, 2020	21.00	23.50	20.05	20.05
601	NASDAQ	NAAS	Thu, Mar 12, 2020	20.50	20.65	20.00	20.40
600	NASDAQ	NAAS	Wed, Mar 11, 2020	23.45	23.50	22.30	22.60
599	NASDAQ	NAAS	Tue, Mar 10, 2020	23.10	23.95	22.55	23.50
598	NASDAQ	NAAS	Mon, Mar 9, 2020	20.35	23.50	20.05	23.45
597	NASDAQ	NAAS	Fri, Mar 6, 2020	25.73	25.75	22.75	23.50
596	NASDAQ	NAAS	Thu, Mar 5, 2020	27.65	27.65	26.20	26.50
595	NASDAQ	NAAS	Wed, Mar 4, 2020	28.15	28.15	27.00	27.00
594	NASDAQ	NAAS	Tue, Mar 3, 2020	27.49	27.75	27.00	27.20
593	NASDAQ	NAAS	Mon, Mar 2, 2020	27.50	28.00	27.50	27.60
592	NASDAQ	NAAS	Fri, Feb 28, 2020	28.50	28.75	27.50	27.70
591	NASDAQ	NAAS	Thu, Feb 27, 2020	28.55	31.30	28.50	28.65
590	NASDAQ	NAAS	Wed, Feb 26, 2020	28.65	29.20	28.65	29.20
589	NASDAQ	NAAS	Tue, Feb 25, 2020	28.80	29.20	28.65	28.65
588	NASDAQ	NAAS	Mon, Feb 24, 2020	30.50	31.00	28.30	29.05
587	NASDAQ	NAAS	Fri, Feb 21, 2020	30.50	30.92	30.50	30.75
586	NASDAQ	NAAS	Thu, Feb 20, 2020	31.20	31.35	30.80	30.80
585	NASDAQ	NAAS	Wed, Feb 19, 2020	31.30	31.37	31.05	31.25
584	NASDAQ	NAAS	Tue, Feb 18, 2020	31.40	32.00	31.25	31.35
583	NASDAQ	NAAS	Fri, Feb 14, 2020	31.85	31.95	30.90	30.90
582	NASDAQ	NAAS	Thu, Feb 13, 2020	30.95	32.10	30.50	31.75
581	NASDAQ	NAAS	Wed, Feb 12, 2020	31.70	32.13	30.50	30.50
580	NASDAQ	NAAS	Tue, Feb 11, 2020	31.83	32.25	31.63	32.00
579	NASDAQ	NAAS	Mon, Feb 10, 2020	32.05	32.05	31.15	31.75
578	NASDAQ	NAAS	Fri, Feb 7, 2020	32.10	32.25	32.00	32.00
577	NASDAQ	NAAS	Thu, Feb 6, 2020	32.25	32.45	32.00	32.25
576	NASDAQ	NAAS	Wed, Feb 5, 2020	33.00	33.48	31.50	32.25
575	NASDAQ	NAAS	Tue, Feb 4, 2020	33.40	33.63	33.15	33.25
574	NASDAQ	NAAS	Mon, Feb 3, 2020	32.95	33.65	32.90	33.15
573	NASDAQ	NAAS	Fri, Jan 31, 2020	32.90	33.50	32.90	32.90
572	NASDAQ	NAAS	Thu, Jan 30, 2020	33.15	33.70	32.90	33.10
571	NASDAQ	NAAS	Wed, Jan 29, 2020	33.05	33.78	32.90	33.00
570	NASDAQ	NAAS	Tue, Jan 28, 2020	33.40	33.48	33.10	33.35
569	NASDAQ	NAAS	Mon, Jan 27, 2020	32.90	33.50	32.90	33.43
568	NASDAQ	NAAS	Fri, Jan 24, 2020	33.37	33.90	33.19	33.70
567	NASDAQ	NAAS	Thu, Jan 23, 2020	33.50	34.00	33.00	33.35
566	NASDAQ	NAAS	Wed, Jan 22, 2020	35.20	35.20	34.00	34.00
565	NASDAQ	NAAS	Tue, Jan 21, 2020	35.14	35.40	33.95	35.30
564	NASDAQ	NAAS	Fri, Jan 17, 2020	35.75	35.75	35.50	35.65
563	NASDAQ	NAAS	Thu, Jan 16, 2020	35.75	35.75	34.99	35.30
562	NASDAQ	NAAS	Wed, Jan 15, 2020	35.35	36.25	35.05	35.75
561	NASDAQ	NAAS	Tue, Jan 14, 2020	34.50	35.92	34.50	34.80
560	NASDAQ	NAAS	Mon, Jan 13, 2020	34.30	34.95	34.30	34.50
559	NASDAQ	NAAS	Fri, Jan 10, 2020	33.05	34.90	33.05	34.00
558	NASDAQ	NAAS	Thu, Jan 9, 2020	35.65	35.90	35.00	35.00
557	NASDAQ	NAAS	Wed, Jan 8, 2020	34.10	35.70	34.10	35.70
556	NASDAQ	NAAS	Tue, Jan 7, 2020	33.35	34.75	33.35	34.43
555	NASDAQ	NAAS	Mon, Jan 6, 2020	33.50	34.60	33.50	33.65
554	NASDAQ	NAAS	Fri, Jan 3, 2020	33.50	34.35	33.30	33.50
553	NASDAQ	NAAS	Thu, Jan 2, 2020	34.05	35.65	33.25	33.60
552	NASDAQ	NAAS	Tue, Dec 31, 2019	35.95	36.50	34.95	34.95
551	NASDAQ	NAAS	Mon, Dec 30, 2019	36.00	36.50	35.80	36.50
550	NASDAQ	NAAS	Fri, Dec 27, 2019	35.30	36.50	34.83	36.45
549	NASDAQ	NAAS	Thu, Dec 26, 2019	35.60	36.25	34.87	34.95
548	NASDAQ	NAAS	Tue, Dec 24, 2019	35.85	35.85	34.80	35.80
547	NASDAQ	NAAS	Mon, Dec 23, 2019	34.50	36.45	34.50	35.90
546	NASDAQ	NAAS	Fri, Dec 20, 2019	33.45	35.35	32.90	34.85
545	NASDAQ	NAAS	Thu, Dec 19, 2019	35.35	35.35	33.45	33.90
544	NASDAQ	NAAS	Wed, Dec 18, 2019	33.50	36.25	33.16	36.25
543	NASDAQ	NAAS	Tue, Dec 17, 2019	33.00	33.95	32.90	33.95
542	NASDAQ	NAAS	Mon, Dec 16, 2019	33.50	34.05	32.90	33.05
541	NASDAQ	NAAS	Fri, Dec 13, 2019	33.95	33.95	33.00	33.95
540	NASDAQ	NAAS	Thu, Dec 12, 2019	33.20	34.40	32.50	34.40
539	NASDAQ	NAAS	Wed, Dec 11, 2019	33.50	33.70	32.75	33.50
538	NASDAQ	NAAS	Tue, Dec 10, 2019	33.50	36.25	32.70	33.50
537	NASDAQ	NAAS	Mon, Dec 9, 2019	33.50	34.40	33.50	33.50
536	NASDAQ	NAAS	Fri, Dec 6, 2019	34.75	34.75	33.60	33.65
535	NASDAQ	NAAS	Thu, Dec 5, 2019	34.75	34.75	34.50	34.55
534	NASDAQ	NAAS	Wed, Dec 4, 2019	35.05	35.05	34.55	34.95
533	NASDAQ	NAAS	Tue, Dec 3, 2019	34.95	35.50	34.55	34.95
532	NASDAQ	NAAS	Mon, Dec 2, 2019	35.35	36.10	35.00	35.00
531	NASDAQ	NAAS	Fri, Nov 29, 2019	35.40	36.40	35.03	35.95
530	NASDAQ	NAAS	Wed, Nov 27, 2019	36.40	36.40	35.05	35.05
529	NASDAQ	NAAS	Tue, Nov 26, 2019	37.15	37.60	35.70	36.75
528	NASDAQ	NAAS	Mon, Nov 25, 2019	35.55	36.80	35.55	36.80
527	NASDAQ	NAAS	Fri, Nov 22, 2019	35.75	35.75	35.28	35.45
526	NASDAQ	NAAS	Thu, Nov 21, 2019	35.55	36.08	34.50	35.00
525	NASDAQ	NAAS	Wed, Nov 20, 2019	35.10	36.40	35.10	35.40
524	NASDAQ	NAAS	Tue, Nov 19, 2019	35.10	35.55	34.90	35.55
523	NASDAQ	NAAS	Mon, Nov 18, 2019	35.55	35.96	35.00	35.18
522	NASDAQ	NAAS	Fri, Nov 15, 2019	40.80	40.80	35.00	35.10
521	NASDAQ	NAAS	Thu, Nov 14, 2019	38.30	38.83	36.50	37.64
520	NASDAQ	NAAS	Wed, Nov 13, 2019	39.50	39.50	37.65	38.03
519	NASDAQ	NAAS	Tue, Nov 12, 2019	39.70	40.00	38.35	39.50
518	NASDAQ	NAAS	Mon, Nov 11, 2019	39.50	40.00	39.50	40.00
517	NASDAQ	NAAS	Fri, Nov 8, 2019	38.30	39.55	38.20	39.25
516	NASDAQ	NAAS	Thu, Nov 7, 2019	38.15	38.40	37.75	37.90
515	NASDAQ	NAAS	Wed, Nov 6, 2019	38.63	38.63	38.63	38.63
514	NASDAQ	NAAS	Tue, Nov 5, 2019	38.65	39.15	38.10	38.45
513	NASDAQ	NAAS	Mon, Nov 4, 2019	38.48	39.00	37.80	38.75
512	NASDAQ	NAAS	Fri, Nov 1, 2019	37.16	37.50	37.16	37.50
511	NASDAQ	NAAS	Thu, Oct 31, 2019	38.40	38.40	37.00	37.30
510	NASDAQ	NAAS	Wed, Oct 30, 2019	38.45	40.05	37.35	39.53
509	NASDAQ	NAAS	Tue, Oct 29, 2019	37.35	38.00	37.30	38.00
508	NASDAQ	NAAS	Mon, Oct 28, 2019	37.30	38.75	36.99	38.00
507	NASDAQ	NAAS	Fri, Oct 25, 2019	36.56	37.70	36.56	37.50
506	NASDAQ	NAAS	Thu, Oct 24, 2019	35.90	38.90	35.35	38.90
505	NASDAQ	NAAS	Wed, Oct 23, 2019	35.81	35.81	34.40	35.35
504	NASDAQ	NAAS	Tue, Oct 22, 2019	37.10	37.10	35.00	35.00
503	NASDAQ	NAAS	Mon, Oct 21, 2019	37.50	37.55	36.05	37.45
502	NASDAQ	NAAS	Fri, Oct 18, 2019	37.25	40.25	36.01	36.25
501	NASDAQ	NAAS	Thu, Oct 17, 2019	35.75	37.90	35.75	36.68
500	NASDAQ	NAAS	Wed, Oct 16, 2019	35.95	38.75	35.75	35.75
499	NASDAQ	NAAS	Tue, Oct 15, 2019	36.80	38.30	33.79	36.05
498	NASDAQ	NAAS	Mon, Oct 14, 2019	38.20	38.20	36.40	36.55
497	NASDAQ	NAAS	Fri, Oct 11, 2019	37.50	38.55	37.00	38.45
496	NASDAQ	NAAS	Thu, Oct 10, 2019	39.25	39.39	36.35	36.35
495	NASDAQ	NAAS	Wed, Oct 9, 2019	33.50	41.78	33.50	38.90
494	NASDAQ	NAAS	Tue, Oct 8, 2019	40.10	40.10	33.10	33.10
493	NASDAQ	NAAS	Mon, Oct 7, 2019	42.35	42.35	40.75	40.75
492	NASDAQ	NAAS	Fri, Oct 4, 2019	41.20	43.35	40.60	43.35
491	NASDAQ	NAAS	Thu, Oct 3, 2019	42.15	42.15	41.25	41.65
490	NASDAQ	NAAS	Wed, Oct 2, 2019	43.65	44.55	41.20	41.60
489	NASDAQ	NAAS	Tue, Oct 1, 2019	43.00	44.80	41.19	44.00
488	NASDAQ	NAAS	Mon, Sep 30, 2019	43.50	44.15	41.85	41.85
487	NASDAQ	NAAS	Fri, Sep 27, 2019	42.65	44.85	42.65	44.70
486	NASDAQ	NAAS	Thu, Sep 26, 2019	42.75	43.25	42.30	42.30
485	NASDAQ	NAAS	Wed, Sep 25, 2019	41.55	43.45	41.55	43.30
484	NASDAQ	NAAS	Tue, Sep 24, 2019	41.45	43.45	41.05	41.05
483	NASDAQ	NAAS	Mon, Sep 23, 2019	42.50	43.95	40.98	41.15
482	NASDAQ	NAAS	Fri, Sep 20, 2019	41.00	44.00	40.90	44.00
481	NASDAQ	NAAS	Thu, Sep 19, 2019	40.27	42.05	40.00	40.15
480	NASDAQ	NAAS	Wed, Sep 18, 2019	40.45	42.45	40.03	40.70
479	NASDAQ	NAAS	Tue, Sep 17, 2019	42.20	43.00	40.05	40.05
478	NASDAQ	NAAS	Mon, Sep 16, 2019	42.25	42.60	41.15	42.60
477	NASDAQ	NAAS	Fri, Sep 13, 2019	40.95	42.50	40.00	42.45
476	NASDAQ	NAAS	Thu, Sep 12, 2019	39.25	39.30	38.53	38.90
475	NASDAQ	NAAS	Wed, Sep 11, 2019	38.70	40.75	38.43	38.85
474	NASDAQ	NAAS	Tue, Sep 10, 2019	38.40	39.35	38.40	38.53
473	NASDAQ	NAAS	Mon, Sep 9, 2019	39.15	39.75	38.40	38.40
472	NASDAQ	NAAS	Fri, Sep 6, 2019	39.00	40.25	38.53	38.70
471	NASDAQ	NAAS	Thu, Sep 5, 2019	38.85	40.25	38.45	38.70
470	NASDAQ	NAAS	Wed, Sep 4, 2019	40.95	40.95	38.40	38.45
469	NASDAQ	NAAS	Tue, Sep 3, 2019	41.40	41.45	39.50	39.50
468	NASDAQ	NAAS	Fri, Aug 30, 2019	40.45	43.30	40.45	41.40
467	NASDAQ	NAAS	Thu, Aug 29, 2019	39.10	42.80	39.00	42.45
466	NASDAQ	NAAS	Wed, Aug 28, 2019	38.95	39.95	38.40	38.40
465	NASDAQ	NAAS	Tue, Aug 27, 2019	40.95	40.95	38.50	39.30
464	NASDAQ	NAAS	Mon, Aug 26, 2019	39.90	40.50	39.40	39.40
463	NASDAQ	NAAS	Fri, Aug 23, 2019	39.75	40.90	39.65	40.00
462	NASDAQ	NAAS	Thu, Aug 22, 2019	41.70	41.70	39.65	41.05
461	NASDAQ	NAAS	Wed, Aug 21, 2019	40.10	41.50	40.10	41.40
460	NASDAQ	NAAS	Tue, Aug 20, 2019	40.40	41.00	39.95	40.85
459	NASDAQ	NAAS	Mon, Aug 19, 2019	41.70	41.70	39.65	40.15
458	NASDAQ	NAAS	Fri, Aug 16, 2019	40.00	42.50	38.70	42.50
457	NASDAQ	NAAS	Thu, Aug 15, 2019	41.00	41.00	40.00	40.05
456	NASDAQ	NAAS	Wed, Aug 14, 2019	40.55	40.90	40.40	40.65
455	NASDAQ	NAAS	Tue, Aug 13, 2019	40.40	41.20	40.40	40.75
454	NASDAQ	NAAS	Mon, Aug 12, 2019	41.15	43.20	40.40	40.40
453	NASDAQ	NAAS	Fri, Aug 9, 2019	41.90	43.45	41.05	41.10
452	NASDAQ	NAAS	Thu, Aug 8, 2019	43.05	43.05	41.13	42.35
451	NASDAQ	NAAS	Wed, Aug 7, 2019	40.90	43.45	40.90	43.45
450	NASDAQ	NAAS	Tue, Aug 6, 2019	40.95	41.25	40.91	41.25
449	NASDAQ	NAAS	Mon, Aug 5, 2019	41.10	41.80	40.90	40.95
448	NASDAQ	NAAS	Fri, Aug 2, 2019	42.50	42.50	40.60	41.70
447	NASDAQ	NAAS	Thu, Aug 1, 2019	43.45	43.60	42.50	42.50
446	NASDAQ	NAAS	Wed, Jul 31, 2019	43.10	43.23	42.50	42.50
445	NASDAQ	NAAS	Tue, Jul 30, 2019	42.90	43.65	42.90	43.10
444	NASDAQ	NAAS	Mon, Jul 29, 2019	43.45	44.20	42.90	42.95
443	NASDAQ	NAAS	Fri, Jul 26, 2019	43.70	44.25	43.50	43.50
442	NASDAQ	NAAS	Thu, Jul 25, 2019	43.40	44.30	42.50	44.30
441	NASDAQ	NAAS	Wed, Jul 24, 2019	43.50	44.20	43.40	43.60
440	NASDAQ	NAAS	Tue, Jul 23, 2019	43.90	43.90	42.60	43.50
439	NASDAQ	NAAS	Mon, Jul 22, 2019	44.60	45.70	43.40	43.40
438	NASDAQ	NAAS	Fri, Jul 19, 2019	47.15	47.15	43.85	45.05
437	NASDAQ	NAAS	Thu, Jul 18, 2019	44.45	46.50	43.70	45.65
436	NASDAQ	NAAS	Wed, Jul 17, 2019	44.25	44.60	44.20	44.25
435	NASDAQ	NAAS	Tue, Jul 16, 2019	43.45	45.50	43.45	44.30
434	NASDAQ	NAAS	Mon, Jul 15, 2019	45.20	45.50	43.30	44.50
433	NASDAQ	NAAS	Fri, Jul 12, 2019	45.50	46.05	44.90	44.90
432	NASDAQ	NAAS	Thu, Jul 11, 2019	46.00	46.00	45.00	45.05
431	NASDAQ	NAAS	Wed, Jul 10, 2019	47.50	48.00	45.20	45.90
430	NASDAQ	NAAS	Tue, Jul 9, 2019	47.40	47.50	46.95	47.50
429	NASDAQ	NAAS	Mon, Jul 8, 2019	47.80	48.10	46.85	47.60
428	NASDAQ	NAAS	Fri, Jul 5, 2019	46.50	49.10	46.10	48.30
427	NASDAQ	NAAS	Wed, Jul 3, 2019	46.83	48.20	46.83	47.13
426	NASDAQ	NAAS	Tue, Jul 2, 2019	46.55	48.85	46.55	47.55
425	NASDAQ	NAAS	Mon, Jul 1, 2019	47.45	48.70	46.70	46.80
424	NASDAQ	NAAS	Fri, Jun 28, 2019	46.65	47.85	45.40	47.65
423	NASDAQ	NAAS	Thu, Jun 27, 2019	45.15	47.45	45.15	47.05
422	NASDAQ	NAAS	Wed, Jun 26, 2019	46.25	46.70	44.20	45.00
421	NASDAQ	NAAS	Tue, Jun 25, 2019	45.95	46.90	45.35	46.45
420	NASDAQ	NAAS	Mon, Jun 24, 2019	45.05	47.30	45.00	45.65
419	NASDAQ	NAAS	Fri, Jun 21, 2019	44.90	46.75	44.90	45.50
418	NASDAQ	NAAS	Thu, Jun 20, 2019	45.10	47.00	44.95	45.15
417	NASDAQ	NAAS	Wed, Jun 19, 2019	47.25	47.50	44.90	44.95
416	NASDAQ	NAAS	Tue, Jun 18, 2019	47.50	47.80	46.78	47.65
415	NASDAQ	NAAS	Mon, Jun 17, 2019	47.70	47.75	46.35	47.40
414	NASDAQ	NAAS	Fri, Jun 14, 2019	47.05	48.35	46.25	47.70
413	NASDAQ	NAAS	Thu, Jun 13, 2019	45.95	47.90	45.30	47.65
412	NASDAQ	NAAS	Wed, Jun 12, 2019	45.70	47.75	45.50	45.95
411	NASDAQ	NAAS	Tue, Jun 11, 2019	47.15	48.05	45.15	46.25
410	NASDAQ	NAAS	Mon, Jun 10, 2019	47.55	48.25	45.90	47.15
409	NASDAQ	NAAS	Fri, Jun 7, 2019	45.55	47.90	45.30	47.50
408	NASDAQ	NAAS	Thu, Jun 6, 2019	47.75	48.03	45.60	45.95
407	NASDAQ	NAAS	Wed, Jun 5, 2019	47.25	49.25	44.45	48.35
406	NASDAQ	NAAS	Tue, Jun 4, 2019	40.55	46.50	40.55	45.00
405	NASDAQ	NAAS	Mon, Jun 3, 2019	44.95	45.90	40.25	40.35
404	NASDAQ	NAAS	Fri, May 31, 2019	44.95	45.85	44.65	45.85
403	NASDAQ	NAAS	Thu, May 30, 2019	45.05	45.45	43.52	44.95
402	NASDAQ	NAAS	Wed, May 29, 2019	47.50	47.50	44.55	45.05
401	NASDAQ	NAAS	Tue, May 28, 2019	44.65	47.80	44.05	47.80
400	NASDAQ	NAAS	Fri, May 24, 2019	45.45	46.70	44.20	46.70
399	NASDAQ	NAAS	Thu, May 23, 2019	48.65	48.65	44.90	44.90
398	NASDAQ	NAAS	Wed, May 22, 2019	46.00	46.80	44.52	46.30
397	NASDAQ	NAAS	Tue, May 21, 2019	47.45	47.45	44.20	46.25
396	NASDAQ	NAAS	Mon, May 20, 2019	46.25	47.30	45.58	46.80
395	NASDAQ	NAAS	Fri, May 17, 2019	45.50	48.80	45.50	46.40
394	NASDAQ	NAAS	Thu, May 16, 2019	49.55	50.00	44.60	47.35
393	NASDAQ	NAAS	Wed, May 15, 2019	47.48	49.95	47.48	48.85
392	NASDAQ	NAAS	Tue, May 14, 2019	46.30	48.75	45.70	48.50
391	NASDAQ	NAAS	Mon, May 13, 2019	48.90	49.45	44.50	46.00
390	NASDAQ	NAAS	Fri, May 10, 2019	50.10	50.45	48.90	48.90
389	NASDAQ	NAAS	Thu, May 9, 2019	48.90	51.25	48.90	51.25
388	NASDAQ	NAAS	Wed, May 8, 2019	49.10	50.45	48.90	48.90
387	NASDAQ	NAAS	Tue, May 7, 2019	49.15	49.95	49.00	49.05
386	NASDAQ	NAAS	Mon, May 6, 2019	49.05	50.40	49.01	50.15
385	NASDAQ	NAAS	Fri, May 3, 2019	49.35	51.73	49.33	49.90
384	NASDAQ	NAAS	Thu, May 2, 2019	50.51	51.50	49.05	49.05
383	NASDAQ	NAAS	Wed, May 1, 2019	51.45	51.75	50.95	51.70
382	NASDAQ	NAAS	Tue, Apr 30, 2019	49.30	52.40	49.00	51.95
381	NASDAQ	NAAS	Mon, Apr 29, 2019	50.00	50.00	49.35	49.50
380	NASDAQ	NAAS	Fri, Apr 26, 2019	50.20	50.45	49.05	49.95
379	NASDAQ	NAAS	Thu, Apr 25, 2019	50.00	50.30	48.80	48.90
378	NASDAQ	NAAS	Wed, Apr 24, 2019	49.75	50.00	49.40	49.50
377	NASDAQ	NAAS	Tue, Apr 23, 2019	50.60	51.90	49.60	50.45
376	NASDAQ	NAAS	Mon, Apr 22, 2019	50.90	51.35	50.20	51.05
375	NASDAQ	NAAS	Thu, Apr 18, 2019	51.45	52.45	50.25	51.40
374	NASDAQ	NAAS	Wed, Apr 17, 2019	50.60	52.50	50.35	52.20
373	NASDAQ	NAAS	Tue, Apr 16, 2019	51.35	52.15	50.15	50.70
372	NASDAQ	NAAS	Mon, Apr 15, 2019	51.15	52.35	50.30	50.55
371	NASDAQ	NAAS	Fri, Apr 12, 2019	51.55	52.50	51.55	52.40
370	NASDAQ	NAAS	Thu, Apr 11, 2019	52.50	53.50	49.40	51.20
369	NASDAQ	NAAS	Wed, Apr 10, 2019	54.00	54.00	52.05	53.50
368	NASDAQ	NAAS	Tue, Apr 9, 2019	52.50	53.75	51.45	53.75
367	NASDAQ	NAAS	Mon, Apr 8, 2019	51.50	52.30	51.20	52.30
366	NASDAQ	NAAS	Fri, Apr 5, 2019	51.70	52.10	51.26	51.55
365	NASDAQ	NAAS	Thu, Apr 4, 2019	50.85	52.50	50.23	51.75
364	NASDAQ	NAAS	Wed, Apr 3, 2019	48.78	52.90	48.78	51.40
363	NASDAQ	NAAS	Tue, Apr 2, 2019	48.95	49.80	47.98	49.55
362	NASDAQ	NAAS	Mon, Apr 1, 2019	48.65	49.90	48.65	49.35
361	NASDAQ	NAAS	Fri, Mar 29, 2019	49.80	50.00	48.53	48.65
360	NASDAQ	NAAS	Thu, Mar 28, 2019	47.65	49.95	47.65	48.95
359	NASDAQ	NAAS	Wed, Mar 27, 2019	47.60	50.15	47.60	48.45
358	NASDAQ	NAAS	Tue, Mar 26, 2019	49.75	50.45	49.05	49.40
357	NASDAQ	NAAS	Mon, Mar 25, 2019	46.95	50.65	46.95	49.25
356	NASDAQ	NAAS	Fri, Mar 22, 2019	49.00	49.25	47.71	48.90
355	NASDAQ	NAAS	Thu, Mar 21, 2019	49.00	50.00	48.80	49.40
354	NASDAQ	NAAS	Wed, Mar 20, 2019	48.60	50.75	48.00	49.75
353	NASDAQ	NAAS	Tue, Mar 19, 2019	49.40	50.50	47.50	48.70
352	NASDAQ	NAAS	Mon, Mar 18, 2019	50.60	50.70	48.05	50.00
351	NASDAQ	NAAS	Fri, Mar 15, 2019	52.70	53.25	48.50	50.40
350	NASDAQ	NAAS	Thu, Mar 14, 2019	52.50	54.00	51.80	53.25
349	NASDAQ	NAAS	Wed, Mar 13, 2019	53.35	54.05	52.05	53.00
348	NASDAQ	NAAS	Tue, Mar 12, 2019	53.95	54.10	52.70	53.05
347	NASDAQ	NAAS	Mon, Mar 11, 2019	54.15	54.75	53.00	53.45
346	NASDAQ	NAAS	Fri, Mar 8, 2019	53.10	54.45	51.85	53.65
345	NASDAQ	NAAS	Thu, Mar 7, 2019	52.95	54.45	51.20	53.65
344	NASDAQ	NAAS	Wed, Mar 6, 2019	54.10	55.00	52.55	53.85
343	NASDAQ	NAAS	Tue, Mar 5, 2019	54.40	54.90	52.65	53.85
342	NASDAQ	NAAS	Mon, Mar 4, 2019	53.30	54.90	52.55	54.30
341	NASDAQ	NAAS	Fri, Mar 1, 2019	55.00	55.00	52.73	53.15
340	NASDAQ	NAAS	Thu, Feb 28, 2019	51.00	54.80	50.95	54.80
339	NASDAQ	NAAS	Wed, Feb 27, 2019	50.15	51.85	50.15	51.80
338	NASDAQ	NAAS	Tue, Feb 26, 2019	50.00	51.00	49.70	50.50
337	NASDAQ	NAAS	Mon, Feb 25, 2019	49.90	50.45	49.35	50.15
336	NASDAQ	NAAS	Fri, Feb 22, 2019	49.20	49.38	48.55	49.15
335	NASDAQ	NAAS	Thu, Feb 21, 2019	48.00	49.50	48.00	48.85
334	NASDAQ	NAAS	Wed, Feb 20, 2019	49.55	49.75	48.10	48.10
333	NASDAQ	NAAS	Tue, Feb 19, 2019	46.95	50.00	46.85	50.00
332	NASDAQ	NAAS	Fri, Feb 15, 2019	47.50	47.90	45.85	47.00
331	NASDAQ	NAAS	Thu, Feb 14, 2019	46.10	47.50	46.10	47.40
330	NASDAQ	NAAS	Wed, Feb 13, 2019	47.25	48.00	46.65	46.80
329	NASDAQ	NAAS	Tue, Feb 12, 2019	46.05	47.00	45.95	46.95
328	NASDAQ	NAAS	Mon, Feb 11, 2019	46.05	47.45	45.55	46.15
327	NASDAQ	NAAS	Fri, Feb 8, 2019	46.35	47.10	45.30	46.00
326	NASDAQ	NAAS	Thu, Feb 7, 2019	45.25	47.15	45.25	46.00
325	NASDAQ	NAAS	Wed, Feb 6, 2019	45.50	46.15	44.70	46.10
324	NASDAQ	NAAS	Tue, Feb 5, 2019	45.35	46.50	44.60	45.00
323	NASDAQ	NAAS	Mon, Feb 4, 2019	42.45	45.60	42.45	44.90
322	NASDAQ	NAAS	Fri, Feb 1, 2019	46.85	47.95	41.80	42.45
321	NASDAQ	NAAS	Thu, Jan 31, 2019	44.15	49.70	44.15	47.40
320	NASDAQ	NAAS	Wed, Jan 30, 2019	45.00	45.15	44.30	44.70
319	NASDAQ	NAAS	Tue, Jan 29, 2019	45.00	45.00	44.20	44.75
318	NASDAQ	NAAS	Mon, Jan 28, 2019	43.75	45.00	43.50	44.60
317	NASDAQ	NAAS	Fri, Jan 25, 2019	45.00	45.00	44.05	44.20
316	NASDAQ	NAAS	Thu, Jan 24, 2019	43.00	45.00	43.00	44.45
315	NASDAQ	NAAS	Wed, Jan 23, 2019	45.00	45.60	42.55	43.00
314	NASDAQ	NAAS	Tue, Jan 22, 2019	43.20	45.00	41.40	45.00
313	NASDAQ	NAAS	Fri, Jan 18, 2019	43.25	44.70	42.60	44.10
312	NASDAQ	NAAS	Thu, Jan 17, 2019	42.50	44.50	40.80	42.60
311	NASDAQ	NAAS	Wed, Jan 16, 2019	42.25	44.40	41.00	43.35
310	NASDAQ	NAAS	Tue, Jan 15, 2019	42.15	43.30	41.05	41.75
309	NASDAQ	NAAS	Mon, Jan 14, 2019	41.30	42.35	39.80	41.95
308	NASDAQ	NAAS	Fri, Jan 11, 2019	40.90	42.30	39.40	41.00
307	NASDAQ	NAAS	Thu, Jan 10, 2019	41.25	41.80	39.20	41.10
306	NASDAQ	NAAS	Wed, Jan 9, 2019	40.45	42.05	40.20	41.30
305	NASDAQ	NAAS	Tue, Jan 8, 2019	39.40	41.65	38.55	40.15
304	NASDAQ	NAAS	Mon, Jan 7, 2019	40.10	41.50	39.95	41.30
303	NASDAQ	NAAS	Fri, Jan 4, 2019	40.50	41.45	38.00	40.15
302	NASDAQ	NAAS	Thu, Jan 3, 2019	40.05	40.75	39.10	39.80
301	NASDAQ	NAAS	Wed, Jan 2, 2019	39.65	41.20	38.05	40.10
300	NASDAQ	NAAS	Mon, Dec 31, 2018	40.25	40.55	39.60	39.80
299	NASDAQ	NAAS	Fri, Dec 28, 2018	39.25	40.00	38.35	39.55
298	NASDAQ	NAAS	Thu, Dec 27, 2018	37.05	39.43	37.05	39.05
297	NASDAQ	NAAS	Wed, Dec 26, 2018	37.50	39.08	36.45	37.20
296	NASDAQ	NAAS	Mon, Dec 24, 2018	34.90	39.55	34.90	39.50
295	NASDAQ	NAAS	Fri, Dec 21, 2018	35.30	39.40	33.50	34.75
294	NASDAQ	NAAS	Thu, Dec 20, 2018	39.00	39.18	34.80	36.05
293	NASDAQ	NAAS	Wed, Dec 19, 2018	41.00	41.00	39.00	39.20
292	NASDAQ	NAAS	Tue, Dec 18, 2018	41.75	41.75	40.05	40.45
291	NASDAQ	NAAS	Mon, Dec 17, 2018	40.75	42.65	39.00	42.10
290	NASDAQ	NAAS	Fri, Dec 14, 2018	41.10	42.21	40.35	40.85
289	NASDAQ	NAAS	Thu, Dec 13, 2018	42.15	42.65	40.75	41.25
288	NASDAQ	NAAS	Wed, Dec 12, 2018	41.55	43.70	41.55	41.85
287	NASDAQ	NAAS	Tue, Dec 11, 2018	40.15	42.60	40.15	41.10
286	NASDAQ	NAAS	Mon, Dec 10, 2018	41.10	43.45	40.00	40.15
285	NASDAQ	NAAS	Fri, Dec 7, 2018	42.35	43.65	40.75	41.25
284	NASDAQ	NAAS	Thu, Dec 6, 2018	41.85	43.85	40.65	43.00
283	NASDAQ	NAAS	Tue, Dec 4, 2018	43.65	45.60	41.60	42.65
282	NASDAQ	NAAS	Mon, Dec 3, 2018	44.50	45.90	42.50	43.75
281	NASDAQ	NAAS	Fri, Nov 30, 2018	42.50	44.85	42.50	43.85
280	NASDAQ	NAAS	Thu, Nov 29, 2018	41.15	43.20	41.15	42.50
279	NASDAQ	NAAS	Wed, Nov 28, 2018	40.55	43.05	40.55	41.55
278	NASDAQ	NAAS	Tue, Nov 27, 2018	42.75	43.00	40.50	40.55
277	NASDAQ	NAAS	Mon, Nov 26, 2018	43.55	44.90	41.85	42.80
276	NASDAQ	NAAS	Fri, Nov 23, 2018	40.50	44.05	40.50	43.75
275	NASDAQ	NAAS	Wed, Nov 21, 2018	40.75	42.05	40.55	40.80
274	NASDAQ	NAAS	Tue, Nov 20, 2018	41.50	41.50	40.00	40.25
273	NASDAQ	NAAS	Mon, Nov 19, 2018	44.15	44.60	41.50	42.00
272	NASDAQ	NAAS	Fri, Nov 16, 2018	50.75	50.83	37.00	45.05
271	NASDAQ	NAAS	Thu, Nov 15, 2018	52.85	52.85	51.00	51.00
270	NASDAQ	NAAS	Wed, Nov 14, 2018	52.90	56.15	50.80	54.15
269	NASDAQ	NAAS	Tue, Nov 13, 2018	54.55	54.55	52.35	52.90
268	NASDAQ	NAAS	Mon, Nov 12, 2018	54.20	55.05	51.85	55.05
267	NASDAQ	NAAS	Fri, Nov 9, 2018	55.00	57.35	51.55	55.05
266	NASDAQ	NAAS	Thu, Nov 8, 2018	55.45	57.30	55.00	55.75
265	NASDAQ	NAAS	Wed, Nov 7, 2018	57.55	59.25	56.05	56.05
264	NASDAQ	NAAS	Tue, Nov 6, 2018	58.80	58.80	56.45	58.10
263	NASDAQ	NAAS	Mon, Nov 5, 2018	57.50	60.00	55.30	60.00
262	NASDAQ	NAAS	Fri, Nov 2, 2018	58.30	58.30	55.00	57.80
261	NASDAQ	NAAS	Thu, Nov 1, 2018	57.30	58.50	55.10	57.50
260	NASDAQ	NAAS	Wed, Oct 31, 2018	59.40	59.40	54.20	56.85
259	NASDAQ	NAAS	Tue, Oct 30, 2018	51.45	60.00	50.65	60.00
258	NASDAQ	NAAS	Mon, Oct 29, 2018	53.35	53.35	50.75	51.50
257	NASDAQ	NAAS	Fri, Oct 26, 2018	52.85	53.55	51.00	52.20
256	NASDAQ	NAAS	Thu, Oct 25, 2018	52.15	54.00	51.65	53.95
255	NASDAQ	NAAS	Wed, Oct 24, 2018	53.05	53.90	51.55	52.00
254	NASDAQ	NAAS	Tue, Oct 23, 2018	52.50	53.50	52.35	52.95
253	NASDAQ	NAAS	Mon, Oct 22, 2018	54.05	55.30	52.93	53.45
252	NASDAQ	NAAS	Fri, Oct 19, 2018	54.15	57.00	52.60	53.30
251	NASDAQ	NAAS	Thu, Oct 18, 2018	54.20	54.95	52.50	53.70
250	NASDAQ	NAAS	Wed, Oct 17, 2018	54.90	59.90	54.40	54.40
249	NASDAQ	NAAS	Tue, Oct 16, 2018	56.20	56.20	54.25	55.45
248	NASDAQ	NAAS	Mon, Oct 15, 2018	57.05	57.05	53.95	55.55
247	NASDAQ	NAAS	Fri, Oct 12, 2018	54.90	60.35	54.03	57.35
246	NASDAQ	NAAS	Thu, Oct 11, 2018	54.00	54.95	52.70	54.40
245	NASDAQ	NAAS	Wed, Oct 10, 2018	57.30	57.45	53.30	54.60
244	NASDAQ	NAAS	Tue, Oct 9, 2018	57.65	58.00	55.50	57.30
243	NASDAQ	NAAS	Mon, Oct 8, 2018	57.50	61.35	56.70	58.25
242	NASDAQ	NAAS	Fri, Oct 5, 2018	58.15	60.00	57.00	57.70
241	NASDAQ	NAAS	Thu, Oct 4, 2018	59.70	59.70	56.85	58.35
240	NASDAQ	NAAS	Wed, Oct 3, 2018	59.85	60.00	57.60	59.70
239	NASDAQ	NAAS	Tue, Oct 2, 2018	60.95	61.05	58.65	59.75
238	NASDAQ	NAAS	Mon, Oct 1, 2018	59.65	62.50	56.45	61.30
237	NASDAQ	NAAS	Fri, Sep 28, 2018	57.30	60.50	55.50	59.15
236	NASDAQ	NAAS	Thu, Sep 27, 2018	57.80	58.95	55.95	58.75
235	NASDAQ	NAAS	Wed, Sep 26, 2018	58.00	58.50	57.50	57.55
234	NASDAQ	NAAS	Tue, Sep 25, 2018	60.00	60.00	57.85	58.15
233	NASDAQ	NAAS	Mon, Sep 24, 2018	61.20	61.20	59.50	60.35
232	NASDAQ	NAAS	Fri, Sep 21, 2018	62.15	63.30	61.05	61.20
231	NASDAQ	NAAS	Thu, Sep 20, 2018	57.95	63.50	57.85	62.10
230	NASDAQ	NAAS	Wed, Sep 19, 2018	56.05	57.95	54.80	57.55
229	NASDAQ	NAAS	Tue, Sep 18, 2018	54.50	57.35	54.30	55.45
228	NASDAQ	NAAS	Mon, Sep 17, 2018	53.40	54.35	52.55	54.15
227	NASDAQ	NAAS	Fri, Sep 14, 2018	54.00	55.70	52.30	53.15
226	NASDAQ	NAAS	Thu, Sep 13, 2018	51.10	53.54	50.20	53.10
225	NASDAQ	NAAS	Wed, Sep 12, 2018	49.90	51.40	49.00	51.10
224	NASDAQ	NAAS	Tue, Sep 11, 2018	49.40	51.05	49.05	49.75
223	NASDAQ	NAAS	Mon, Sep 10, 2018	50.40	50.95	49.00	49.45
222	NASDAQ	NAAS	Fri, Sep 7, 2018	49.50	51.75	49.00	50.70
221	NASDAQ	NAAS	Thu, Sep 6, 2018	50.00	51.20	49.50	50.00
220	NASDAQ	NAAS	Wed, Sep 5, 2018	51.00	51.95	47.75	49.55
219	NASDAQ	NAAS	Tue, Sep 4, 2018	52.00	52.30	50.40	51.25
218	NASDAQ	NAAS	Fri, Aug 31, 2018	52.35	52.93	49.50	52.75
217	NASDAQ	NAAS	Thu, Aug 30, 2018	52.20	52.20	48.50	49.15
216	NASDAQ	NAAS	Wed, Aug 29, 2018	52.75	53.80	51.25	52.20
215	NASDAQ	NAAS	Tue, Aug 28, 2018	53.30	53.45	52.25	52.40
214	NASDAQ	NAAS	Mon, Aug 27, 2018	51.80	53.95	51.70	53.25
213	NASDAQ	NAAS	Fri, Aug 24, 2018	52.15	52.55	51.25	51.45
212	NASDAQ	NAAS	Thu, Aug 23, 2018	51.75	53.40	51.40	52.30
211	NASDAQ	NAAS	Wed, Aug 22, 2018	51.90	52.95	51.15	51.55
210	NASDAQ	NAAS	Tue, Aug 21, 2018	53.85	56.55	51.25	51.45
209	NASDAQ	NAAS	Mon, Aug 20, 2018	53.65	54.75	52.85	53.30
208	NASDAQ	NAAS	Fri, Aug 17, 2018	55.50	56.80	52.00	55.15
207	NASDAQ	NAAS	Thu, Aug 16, 2018	55.50	58.30	54.75	55.65
206	NASDAQ	NAAS	Wed, Aug 15, 2018	56.10	57.05	53.00	55.50
205	NASDAQ	NAAS	Tue, Aug 14, 2018	62.75	62.75	51.50	57.10
204	NASDAQ	NAAS	Mon, Aug 13, 2018	62.90	65.40	60.40	63.00
203	NASDAQ	NAAS	Fri, Aug 10, 2018	64.20	64.55	63.45	64.45
202	NASDAQ	NAAS	Thu, Aug 9, 2018	64.40	65.00	63.50	64.20
201	NASDAQ	NAAS	Wed, Aug 8, 2018	64.20	66.25	63.45	63.80
200	NASDAQ	NAAS	Tue, Aug 7, 2018	65.15	65.15	63.33	63.90
199	NASDAQ	NAAS	Mon, Aug 6, 2018	65.90	65.90	63.50	64.50
198	NASDAQ	NAAS	Fri, Aug 3, 2018	64.40	67.10	62.35	65.60
197	NASDAQ	NAAS	Thu, Aug 2, 2018	65.10	65.10	61.25	63.80
196	NASDAQ	NAAS	Wed, Aug 1, 2018	66.25	66.70	64.50	65.05
195	NASDAQ	NAAS	Tue, Jul 31, 2018	64.60	66.40	62.50	66.40
194	NASDAQ	NAAS	Mon, Jul 30, 2018	66.25	66.25	62.60	64.00
193	NASDAQ	NAAS	Fri, Jul 27, 2018	66.20	68.40	65.70	66.15
192	NASDAQ	NAAS	Thu, Jul 26, 2018	66.70	67.35	64.80	65.70
191	NASDAQ	NAAS	Wed, Jul 25, 2018	65.10	67.50	64.83	66.85
190	NASDAQ	NAAS	Tue, Jul 24, 2018	65.50	67.80	65.05	65.95
189	NASDAQ	NAAS	Mon, Jul 23, 2018	63.30	66.00	63.30	64.90
188	NASDAQ	NAAS	Fri, Jul 20, 2018	63.50	64.20	61.93	63.35
187	NASDAQ	NAAS	Thu, Jul 19, 2018	65.00	65.45	63.40	63.90
186	NASDAQ	NAAS	Wed, Jul 18, 2018	65.15	67.05	65.00	65.00
185	NASDAQ	NAAS	Tue, Jul 17, 2018	66.00	68.75	65.00	65.70
184	NASDAQ	NAAS	Mon, Jul 16, 2018	69.40	69.45	66.25	66.35
183	NASDAQ	NAAS	Fri, Jul 13, 2018	69.10	70.40	68.55	69.65
182	NASDAQ	NAAS	Thu, Jul 12, 2018	66.85	69.00	66.64	68.70
181	NASDAQ	NAAS	Wed, Jul 11, 2018	68.55	69.95	66.25	67.10
180	NASDAQ	NAAS	Tue, Jul 10, 2018	72.35	72.35	68.50	69.05
179	NASDAQ	NAAS	Mon, Jul 9, 2018	73.75	73.80	71.80	72.85
178	NASDAQ	NAAS	Fri, Jul 6, 2018	70.20	73.95	69.95	73.75
177	NASDAQ	NAAS	Thu, Jul 5, 2018	73.05	73.05	69.60	70.45
176	NASDAQ	NAAS	Tue, Jul 3, 2018	71.75	72.85	71.75	72.55
175	NASDAQ	NAAS	Mon, Jul 2, 2018	70.55	73.00	70.20	71.15
174	NASDAQ	NAAS	Fri, Jun 29, 2018	71.05	71.50	70.00	70.60
173	NASDAQ	NAAS	Thu, Jun 28, 2018	70.45	71.38	69.25	70.40
172	NASDAQ	NAAS	Wed, Jun 27, 2018	72.85	72.85	68.20	71.00
171	NASDAQ	NAAS	Tue, Jun 26, 2018	71.60	74.59	70.71	73.60
170	NASDAQ	NAAS	Mon, Jun 25, 2018	71.50	73.33	69.10	71.60
169	NASDAQ	NAAS	Fri, Jun 22, 2018	71.45	73.00	71.00	72.80
168	NASDAQ	NAAS	Thu, Jun 21, 2018	74.25	74.25	71.25	72.00
167	NASDAQ	NAAS	Wed, Jun 20, 2018	72.55	74.70	71.05	73.45
166	NASDAQ	NAAS	Tue, Jun 19, 2018	74.40	74.40	69.35	73.10
165	NASDAQ	NAAS	Mon, Jun 18, 2018	69.85	76.95	68.40	75.75
164	NASDAQ	NAAS	Fri, Jun 15, 2018	69.05	70.65	66.70	69.55
163	NASDAQ	NAAS	Thu, Jun 14, 2018	69.80	72.85	67.90	69.55
162	NASDAQ	NAAS	Wed, Jun 13, 2018	72.90	73.75	68.35	70.00
161	NASDAQ	NAAS	Tue, Jun 12, 2018	72.00	73.55	72.00	72.50
160	NASDAQ	NAAS	Mon, Jun 11, 2018	73.50	75.00	72.50	72.50
159	NASDAQ	NAAS	Fri, Jun 8, 2018	73.65	74.25	72.55	73.50
158	NASDAQ	NAAS	Thu, Jun 7, 2018	76.50	76.89	71.73	73.00
157	NASDAQ	NAAS	Wed, Jun 6, 2018	76.05	76.75	74.50	75.10
156	NASDAQ	NAAS	Tue, Jun 5, 2018	75.00	79.00	74.00	77.25
155	NASDAQ	NAAS	Mon, Jun 4, 2018	80.35	81.45	78.50	80.05
154	NASDAQ	NAAS	Fri, Jun 1, 2018	80.00	82.48	78.85	81.90
153	NASDAQ	NAAS	Thu, May 31, 2018	80.60	83.85	78.15	78.45
152	NASDAQ	NAAS	Wed, May 30, 2018	79.95	79.98	77.50	78.70
151	NASDAQ	NAAS	Tue, May 29, 2018	79.90	80.95	79.20	79.65
150	NASDAQ	NAAS	Fri, May 25, 2018	78.60	81.50	78.60	80.10
149	NASDAQ	NAAS	Thu, May 24, 2018	81.00	81.00	79.23	80.15
148	NASDAQ	NAAS	Wed, May 23, 2018	80.55	81.88	80.50	80.90
147	NASDAQ	NAAS	Tue, May 22, 2018	81.90	82.25	79.00	80.55
146	NASDAQ	NAAS	Mon, May 21, 2018	78.95	82.75	78.95	81.20
145	NASDAQ	NAAS	Fri, May 18, 2018	78.50	82.40	78.00	79.35
144	NASDAQ	NAAS	Thu, May 17, 2018	81.50	84.95	80.05	81.70
143	NASDAQ	NAAS	Wed, May 16, 2018	88.75	90.00	84.90	85.10
142	NASDAQ	NAAS	Tue, May 15, 2018	85.61	89.95	85.61	88.75
141	NASDAQ	NAAS	Mon, May 14, 2018	88.05	88.60	85.30	86.05
140	NASDAQ	NAAS	Fri, May 11, 2018	82.00	90.90	80.85	85.75
139	NASDAQ	NAAS	Thu, May 10, 2018	81.15	82.65	80.25	80.85
138	NASDAQ	NAAS	Wed, May 9, 2018	78.35	81.95	78.35	80.10
137	NASDAQ	NAAS	Tue, May 8, 2018	78.25	79.93	77.50	77.70
136	NASDAQ	NAAS	Mon, May 7, 2018	78.25	79.15	78.25	78.45
135	NASDAQ	NAAS	Fri, May 4, 2018	79.30	79.30	77.70	77.90
134	NASDAQ	NAAS	Thu, May 3, 2018	78.85	79.05	77.75	78.15
133	NASDAQ	NAAS	Wed, May 2, 2018	78.95	79.50	78.00	78.50
132	NASDAQ	NAAS	Tue, May 1, 2018	81.05	81.05	78.00	78.00
131	NASDAQ	NAAS	Mon, Apr 30, 2018	80.40	82.20	75.91	81.65
130	NASDAQ	NAAS	Fri, Apr 27, 2018	81.55	81.55	78.80	79.75
129	NASDAQ	NAAS	Thu, Apr 26, 2018	82.25	82.25	77.82	78.60
128	NASDAQ	NAAS	Wed, Apr 25, 2018	80.50	82.50	77.70	82.25
127	NASDAQ	NAAS	Tue, Apr 24, 2018	79.95	82.95	78.35	81.20
126	NASDAQ	NAAS	Mon, Apr 23, 2018	79.90	80.50	77.00	80.15
125	NASDAQ	NAAS	Fri, Apr 20, 2018	79.55	80.50	76.05	80.50
124	NASDAQ	NAAS	Thu, Apr 19, 2018	75.45	79.50	75.45	79.10
123	NASDAQ	NAAS	Wed, Apr 18, 2018	74.75	75.97	74.55	75.45
122	NASDAQ	NAAS	Tue, Apr 17, 2018	75.00	76.33	74.50	74.85
121	NASDAQ	NAAS	Mon, Apr 16, 2018	75.35	76.00	74.05	74.65
120	NASDAQ	NAAS	Fri, Apr 13, 2018	76.65	76.65	73.50	75.20
119	NASDAQ	NAAS	Thu, Apr 12, 2018	77.50	79.65	75.95	76.80
118	NASDAQ	NAAS	Wed, Apr 11, 2018	75.40	78.00	73.36	76.95
117	NASDAQ	NAAS	Tue, Apr 10, 2018	77.60	78.45	74.90	74.90
116	NASDAQ	NAAS	Mon, Apr 9, 2018	75.45	80.00	75.45	76.80
115	NASDAQ	NAAS	Fri, Apr 6, 2018	75.75	76.20	74.20	74.75
114	NASDAQ	NAAS	Thu, Apr 5, 2018	75.85	78.35	73.50	76.40
113	NASDAQ	NAAS	Wed, Apr 4, 2018	72.95	76.05	72.60	75.30
112	NASDAQ	NAAS	Tue, Apr 3, 2018	74.85	76.50	73.35	74.40
111	NASDAQ	NAAS	Mon, Apr 2, 2018	75.90	76.50	73.50	75.10
110	NASDAQ	NAAS	Thu, Mar 29, 2018	75.50	77.60	74.56	76.55
109	NASDAQ	NAAS	Wed, Mar 28, 2018	75.05	77.40	74.85	75.50
108	NASDAQ	NAAS	Tue, Mar 27, 2018	75.20	78.15	74.60	75.30
107	NASDAQ	NAAS	Mon, Mar 26, 2018	80.10	80.10	73.66	74.70
106	NASDAQ	NAAS	Fri, Mar 23, 2018	76.70	82.00	76.58	79.15
105	NASDAQ	NAAS	Thu, Mar 22, 2018	84.25	84.25	76.25	77.35
104	NASDAQ	NAAS	Wed, Mar 21, 2018	85.00	85.70	80.95	85.15
103	NASDAQ	NAAS	Tue, Mar 20, 2018	81.95	86.25	80.15	84.90
102	NASDAQ	NAAS	Mon, Mar 19, 2018	72.05	82.50	72.05	82.40
101	NASDAQ	NAAS	Fri, Mar 16, 2018	84.40	89.25	70.60	71.70
100	NASDAQ	NAAS	Thu, Mar 15, 2018	86.80	90.00	80.65	81.70
99	NASDAQ	NAAS	Wed, Mar 14, 2018	87.50	87.50	84.50	85.40
98	NASDAQ	NAAS	Tue, Mar 13, 2018	85.60	93.00	85.40	87.05
97	NASDAQ	NAAS	Mon, Mar 12, 2018	78.80	86.20	77.60	85.40
96	NASDAQ	NAAS	Fri, Mar 9, 2018	78.55	80.70	77.25	78.35
95	NASDAQ	NAAS	Thu, Mar 8, 2018	78.95	79.70	77.28	78.25
94	NASDAQ	NAAS	Wed, Mar 7, 2018	78.55	79.65	77.05	79.05
93	NASDAQ	NAAS	Tue, Mar 6, 2018	77.45	79.95	75.70	79.20
92	NASDAQ	NAAS	Mon, Mar 5, 2018	76.05	77.30	75.65	76.95
91	NASDAQ	NAAS	Fri, Mar 2, 2018	78.25	78.25	71.15	76.90
90	NASDAQ	NAAS	Thu, Mar 1, 2018	82.20	82.20	77.75	77.75
89	NASDAQ	NAAS	Wed, Feb 28, 2018	81.85	82.50	80.31	82.45
88	NASDAQ	NAAS	Tue, Feb 27, 2018	79.45	82.93	78.85	82.45
87	NASDAQ	NAAS	Mon, Feb 26, 2018	82.50	82.50	79.50	79.60
86	NASDAQ	NAAS	Fri, Feb 23, 2018	80.95	83.00	80.13	82.40
85	NASDAQ	NAAS	Thu, Feb 22, 2018	81.85	81.85	79.05	80.30
84	NASDAQ	NAAS	Wed, Feb 21, 2018	82.10	82.10	80.00	81.55
83	NASDAQ	NAAS	Tue, Feb 20, 2018	82.00	83.00	80.50	81.90
82	NASDAQ	NAAS	Fri, Feb 16, 2018	82.50	82.50	80.70	81.95
81	NASDAQ	NAAS	Thu, Feb 15, 2018	82.10	82.50	80.90	82.35
80	NASDAQ	NAAS	Wed, Feb 14, 2018	80.00	81.90	78.75	81.70
79	NASDAQ	NAAS	Tue, Feb 13, 2018	79.30	80.05	78.35	80.00
78	NASDAQ	NAAS	Mon, Feb 12, 2018	78.25	80.00	77.20	79.85
77	NASDAQ	NAAS	Fri, Feb 9, 2018	76.00	78.00	73.03	77.70
76	NASDAQ	NAAS	Thu, Feb 8, 2018	79.55	80.50	75.05	76.35
75	NASDAQ	NAAS	Wed, Feb 7, 2018	74.40	79.60	70.41	79.00
74	NASDAQ	NAAS	Tue, Feb 6, 2018	68.60	78.25	65.61	78.05
73	NASDAQ	NAAS	Mon, Feb 5, 2018	79.15	79.15	65.25	70.00
72	NASDAQ	NAAS	Fri, Feb 2, 2018	82.45	82.50	78.95	80.00
71	NASDAQ	NAAS	Thu, Feb 1, 2018	82.50	82.50	80.70	82.25
70	NASDAQ	NAAS	Wed, Jan 31, 2018	82.25	82.80	81.30	82.25
69	NASDAQ	NAAS	Tue, Jan 30, 2018	82.50	82.75	80.00	82.25
68	NASDAQ	NAAS	Mon, Jan 29, 2018	81.25	82.85	81.25	82.50
67	NASDAQ	NAAS	Fri, Jan 26, 2018	81.85	82.95	80.55	81.50
66	NASDAQ	NAAS	Thu, Jan 25, 2018	82.65	82.65	81.20	81.70
65	NASDAQ	NAAS	Wed, Jan 24, 2018	79.90	83.55	78.50	82.00
64	NASDAQ	NAAS	Tue, Jan 23, 2018	80.85	81.60	78.35	80.30
63	NASDAQ	NAAS	Mon, Jan 22, 2018	82.50	83.60	80.90	81.50
62	NASDAQ	NAAS	Fri, Jan 19, 2018	75.00	83.50	74.69	81.50
61	NASDAQ	NAAS	Thu, Jan 18, 2018	74.25	75.30	73.65	74.75
60	NASDAQ	NAAS	Wed, Jan 17, 2018	73.55	75.40	72.95	74.80
59	NASDAQ	NAAS	Tue, Jan 16, 2018	75.30	75.30	72.80	73.20
58	NASDAQ	NAAS	Fri, Jan 12, 2018	75.15	75.55	72.43	74.80
57	NASDAQ	NAAS	Thu, Jan 11, 2018	74.55	75.50	73.85	74.90
56	NASDAQ	NAAS	Wed, Jan 10, 2018	73.25	75.25	73.25	74.55
55	NASDAQ	NAAS	Tue, Jan 9, 2018	74.80	75.15	72.30	72.45
54	NASDAQ	NAAS	Mon, Jan 8, 2018	75.45	76.55	73.00	74.70
53	NASDAQ	NAAS	Fri, Jan 5, 2018	75.00	76.13	74.00	75.00
52	NASDAQ	NAAS	Thu, Jan 4, 2018	77.15	78.33	74.25	75.55
51	NASDAQ	NAAS	Wed, Jan 3, 2018	73.80	77.13	72.00	76.55
50	NASDAQ	NAAS	Tue, Jan 2, 2018	74.50	75.30	72.65	74.40
49	NASDAQ	NAAS	Fri, Dec 29, 2017	71.45	75.95	70.95	73.95
48	NASDAQ	NAAS	Thu, Dec 28, 2017	71.00	73.40	69.60	73.10
47	NASDAQ	NAAS	Wed, Dec 27, 2017	64.55	72.00	64.55	71.20
46	NASDAQ	NAAS	Tue, Dec 26, 2017	62.00	64.80	61.55	64.00
45	NASDAQ	NAAS	Fri, Dec 22, 2017	62.35	63.00	60.95	62.50
44	NASDAQ	NAAS	Thu, Dec 21, 2017	62.30	63.25	60.10	62.75
43	NASDAQ	NAAS	Wed, Dec 20, 2017	63.95	63.95	61.55	62.65
42	NASDAQ	NAAS	Tue, Dec 19, 2017	62.15	63.65	60.95	63.05
41	NASDAQ	NAAS	Mon, Dec 18, 2017	62.30	63.20	59.75	61.70
40	NASDAQ	NAAS	Fri, Dec 15, 2017	60.35	63.75	59.93	61.80
39	NASDAQ	NAAS	Thu, Dec 14, 2017	60.35	62.98	58.75	61.00
38	NASDAQ	NAAS	Wed, Dec 13, 2017	60.75	63.35	59.55	59.85
37	NASDAQ	NAAS	Tue, Dec 12, 2017	58.80	61.55	57.50	61.50
36	NASDAQ	NAAS	Mon, Dec 11, 2017	56.20	59.90	56.20	58.80
35	NASDAQ	NAAS	Fri, Dec 8, 2017	54.40	56.40	54.30	55.75
34	NASDAQ	NAAS	Thu, Dec 7, 2017	52.80	54.85	52.80	54.05
33	NASDAQ	NAAS	Wed, Dec 6, 2017	51.80	53.50	51.00	52.80
32	NASDAQ	NAAS	Tue, Dec 5, 2017	50.05	52.50	50.05	51.85
31	NASDAQ	NAAS	Mon, Dec 4, 2017	50.45	50.63	49.95	50.35
30	NASDAQ	NAAS	Fri, Dec 1, 2017	50.85	51.65	49.60	50.30
29	NASDAQ	NAAS	Thu, Nov 30, 2017	50.25	51.00	49.05	50.85
28	NASDAQ	NAAS	Wed, Nov 29, 2017	50.00	51.14	49.00	49.85
27	NASDAQ	NAAS	Tue, Nov 28, 2017	53.65	53.95	47.50	49.60
26	NASDAQ	NAAS	Mon, Nov 27, 2017	49.25	53.55	48.75	52.95
25	NASDAQ	NAAS	Fri, Nov 24, 2017	48.75	49.00	47.60	48.15
24	NASDAQ	NAAS	Wed, Nov 22, 2017	48.80	50.70	48.75	50.30
23	NASDAQ	NAAS	Tue, Nov 21, 2017	48.60	50.10	47.50	48.75
22	NASDAQ	NAAS	Mon, Nov 20, 2017	53.05	53.60	48.10	48.90
21	NASDAQ	NAAS	Fri, Nov 17, 2017	49.55	54.25	49.25	53.45
20	NASDAQ	NAAS	Thu, Nov 16, 2017	49.55	51.49	48.00	49.45
19	NASDAQ	NAAS	Wed, Nov 15, 2017	51.15	51.15	47.98	48.60
18	NASDAQ	NAAS	Tue, Nov 14, 2017	55.55	55.90	51.05	51.60
17	NASDAQ	NAAS	Mon, Nov 13, 2017	57.10	57.10	53.15	54.05
16	NASDAQ	NAAS	Fri, Nov 10, 2017	60.60	60.90	55.25	57.10
15	NASDAQ	NAAS	Thu, Nov 9, 2017	60.95	61.95	60.05	60.65
14	NASDAQ	NAAS	Wed, Nov 8, 2017	65.95	65.95	61.00	61.55
13	NASDAQ	NAAS	Tue, Nov 7, 2017	67.55	68.65	62.00	63.75
12	NASDAQ	NAAS	Mon, Nov 6, 2017	66.20	68.20	62.50	67.85
11	NASDAQ	NAAS	Fri, Nov 3, 2017	64.50	67.10	64.50	66.65
10	NASDAQ	NAAS	Thu, Nov 2, 2017	64.50	67.10	61.95	64.25
9	NASDAQ	NAAS	Wed, Nov 1, 2017	70.15	71.80	61.30	64.60
8	NASDAQ	NAAS	Tue, Oct 31, 2017	71.75	72.45	70.25	70.70
7	NASDAQ	NAAS	Mon, Oct 30, 2017	68.95	71.95	68.50	71.80
6	NASDAQ	NAAS	Fri, Oct 27, 2017	62.20	69.70	61.80	68.70
5	NASDAQ	NAAS	Thu, Oct 26, 2017	58.65	65.60	58.35	61.50
4	NASDAQ	NAAS	Wed, Oct 25, 2017	71.65	73.25	55.50	61.05
3	NASDAQ	NAAS	Tue, Oct 24, 2017	76.60	76.60	67.75	71.35
2	NASDAQ	NAAS	Mon, Oct 23, 2017	85.95	87.49	73.55	75.70
1	NASDAQ	NAAS	Fri, Oct 20, 2017	80.00	89.30	80.00	83.05
#	Exchange	Symbol	Date	Open	High	Low	Close

NaaS Technology Inc. - American Depositary Shares NASDAQ:NAAS 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