Rapid7 Inc NASDAQ:RPD Historical Prices

Below are the 2176 trading days of historical prices for RPD.

#	Exchange	Symbol	Date	Open	High	Low	Close
2176	NASDAQ	RPD	Fri, Mar 8, 2024	55.23	55.99	54.85	55.47
2175	NASDAQ	RPD	Thu, Mar 7, 2024	54.50	55.26	53.95	54.59
2174	NASDAQ	RPD	Wed, Mar 6, 2024	56.71	56.98	54.36	54.44
2173	NASDAQ	RPD	Tue, Mar 5, 2024	57.77	57.77	55.67	55.86
2172	NASDAQ	RPD	Mon, Mar 4, 2024	58.71	59.43	58.27	58.81
2171	NASDAQ	RPD	Fri, Mar 1, 2024	58.66	58.92	56.97	58.60
2170	NASDAQ	RPD	Thu, Feb 29, 2024	58.00	59.13	57.76	58.58
2169	NASDAQ	RPD	Wed, Feb 28, 2024	55.80	57.09	55.62	56.90
2168	NASDAQ	RPD	Tue, Feb 27, 2024	56.82	56.82	55.87	56.31
2167	NASDAQ	RPD	Mon, Feb 26, 2024	55.09	56.53	54.60	55.95
2166	NASDAQ	RPD	Fri, Feb 23, 2024	55.28	55.82	54.55	55.19
2165	NASDAQ	RPD	Thu, Feb 22, 2024	55.35	55.81	54.57	54.90
2164	NASDAQ	RPD	Wed, Feb 21, 2024	55.80	57.16	53.42	54.27
2163	NASDAQ	RPD	Tue, Feb 20, 2024	58.89	59.28	57.87	58.91
2162	NASDAQ	RPD	Fri, Feb 16, 2024	59.40	60.03	58.77	59.78
2161	NASDAQ	RPD	Thu, Feb 15, 2024	61.79	61.79	59.74	60.32
2160	NASDAQ	RPD	Wed, Feb 14, 2024	59.85	60.86	59.19	60.60
2159	NASDAQ	RPD	Tue, Feb 13, 2024	58.33	60.29	57.29	58.75
2158	NASDAQ	RPD	Mon, Feb 12, 2024	61.52	61.88	59.79	60.96
2157	NASDAQ	RPD	Fri, Feb 9, 2024	59.00	61.54	59.00	61.47
2156	NASDAQ	RPD	Thu, Feb 8, 2024	53.77	58.79	53.47	58.73
2155	NASDAQ	RPD	Wed, Feb 7, 2024	57.77	58.37	56.80	56.99
2154	NASDAQ	RPD	Tue, Feb 6, 2024	55.67	57.23	55.35	57.18
2153	NASDAQ	RPD	Mon, Feb 5, 2024	55.97	56.55	54.56	55.43
2152	NASDAQ	RPD	Fri, Feb 2, 2024	56.02	57.14	55.64	56.79
2151	NASDAQ	RPD	Thu, Feb 1, 2024	55.15	56.61	54.86	56.42
2150	NASDAQ	RPD	Wed, Jan 31, 2024	58.21	58.27	54.85	55.03
2149	NASDAQ	RPD	Tue, Jan 30, 2024	57.89	58.65	56.92	58.11
2148	NASDAQ	RPD	Mon, Jan 29, 2024	56.25	57.90	56.25	57.59
2147	NASDAQ	RPD	Fri, Jan 26, 2024	55.72	55.72	54.52	54.55
2146	NASDAQ	RPD	Thu, Jan 25, 2024	56.21	56.38	54.58	55.40
2145	NASDAQ	RPD	Wed, Jan 24, 2024	55.37	56.88	54.94	55.19
2144	NASDAQ	RPD	Tue, Jan 23, 2024	55.43	55.87	54.12	54.82
2143	NASDAQ	RPD	Mon, Jan 22, 2024	55.41	56.09	54.39	54.90
2142	NASDAQ	RPD	Fri, Jan 19, 2024	55.29	55.74	54.01	54.52
2141	NASDAQ	RPD	Thu, Jan 18, 2024	54.86	55.14	54.01	54.86
2140	NASDAQ	RPD	Wed, Jan 17, 2024	53.65	54.41	52.31	54.33
2139	NASDAQ	RPD	Tue, Jan 16, 2024	54.65	55.35	54.02	54.41
2138	NASDAQ	RPD	Fri, Jan 12, 2024	54.64	55.39	54.00	55.05
2137	NASDAQ	RPD	Thu, Jan 11, 2024	54.36	55.28	53.24	54.08
2136	NASDAQ	RPD	Wed, Jan 10, 2024	54.83	54.98	52.90	54.36
2135	NASDAQ	RPD	Tue, Jan 9, 2024	52.32	55.17	52.32	53.88
2134	NASDAQ	RPD	Mon, Jan 8, 2024	51.67	52.97	51.67	52.97
2133	NASDAQ	RPD	Fri, Jan 5, 2024	51.47	52.99	51.32	51.46
2132	NASDAQ	RPD	Thu, Jan 4, 2024	53.35	53.35	51.89	52.00
2131	NASDAQ	RPD	Wed, Jan 3, 2024	54.51	54.51	52.76	52.90
2130	NASDAQ	RPD	Tue, Jan 2, 2024	56.25	56.49	54.60	54.98
2129	NASDAQ	RPD	Fri, Dec 29, 2023	57.95	58.11	56.64	57.10
2128	NASDAQ	RPD	Thu, Dec 28, 2023	58.57	58.57	57.86	58.02
2127	NASDAQ	RPD	Wed, Dec 27, 2023	58.34	58.92	57.94	58.43
2126	NASDAQ	RPD	Tue, Dec 26, 2023	59.53	59.85	58.53	58.53
2125	NASDAQ	RPD	Fri, Dec 22, 2023	58.95	60.09	57.78	59.58
2124	NASDAQ	RPD	Thu, Dec 21, 2023	58.89	59.38	57.50	59.00
2123	NASDAQ	RPD	Wed, Dec 20, 2023	58.36	59.80	57.78	58.19
2122	NASDAQ	RPD	Tue, Dec 19, 2023	59.29	59.35	58.60	58.75
2121	NASDAQ	RPD	Mon, Dec 18, 2023	59.00	59.30	58.23	59.05
2120	NASDAQ	RPD	Fri, Dec 15, 2023	59.32	60.15	58.37	59.44
2119	NASDAQ	RPD	Thu, Dec 14, 2023	58.01	59.49	57.02	58.87
2118	NASDAQ	RPD	Wed, Dec 13, 2023	57.21	58.17	56.32	57.39
2117	NASDAQ	RPD	Tue, Dec 12, 2023	57.24	57.90	56.24	57.07
2116	NASDAQ	RPD	Mon, Dec 11, 2023	57.05	57.29	56.25	56.93
2115	NASDAQ	RPD	Fri, Dec 8, 2023	55.75	56.94	55.51	56.75
2114	NASDAQ	RPD	Thu, Dec 7, 2023	55.64	56.20	54.31	55.94
2113	NASDAQ	RPD	Wed, Dec 6, 2023	56.76	57.64	55.65	55.66
2112	NASDAQ	RPD	Tue, Dec 5, 2023	55.47	56.69	55.45	56.38
2111	NASDAQ	RPD	Mon, Dec 4, 2023	56.00	56.73	55.28	56.15
2110	NASDAQ	RPD	Fri, Dec 1, 2023	54.49	56.11	53.01	56.05
2109	NASDAQ	RPD	Thu, Nov 30, 2023	54.94	55.32	52.87	54.15
2108	NASDAQ	RPD	Wed, Nov 29, 2023	53.84	55.05	53.35	54.86
2107	NASDAQ	RPD	Tue, Nov 28, 2023	52.54	53.84	52.29	52.71
2106	NASDAQ	RPD	Mon, Nov 27, 2023	51.98	53.06	51.51	52.47
2105	NASDAQ	RPD	Fri, Nov 24, 2023	51.50	52.27	51.14	52.15
2104	NASDAQ	RPD	Wed, Nov 22, 2023	52.28	52.87	51.39	51.94
2103	NASDAQ	RPD	Tue, Nov 21, 2023	51.78	52.42	51.01	51.59
2102	NASDAQ	RPD	Mon, Nov 20, 2023	51.81	53.17	51.50	52.40
2101	NASDAQ	RPD	Fri, Nov 17, 2023	51.06	52.68	51.06	51.80
2100	NASDAQ	RPD	Thu, Nov 16, 2023	51.60	51.99	50.46	51.51
2099	NASDAQ	RPD	Wed, Nov 15, 2023	53.69	54.43	51.43	52.09
2098	NASDAQ	RPD	Tue, Nov 14, 2023	52.00	53.39	51.89	53.38
2097	NASDAQ	RPD	Mon, Nov 13, 2023	50.31	50.94	49.94	50.50
2096	NASDAQ	RPD	Fri, Nov 10, 2023	50.07	50.84	49.59	50.38
2095	NASDAQ	RPD	Thu, Nov 9, 2023	51.15	52.32	49.77	50.20
2094	NASDAQ	RPD	Wed, Nov 8, 2023	50.76	51.48	50.30	50.93
2093	NASDAQ	RPD	Tue, Nov 7, 2023	49.60	51.56	49.45	50.38
2092	NASDAQ	RPD	Mon, Nov 6, 2023	51.39	51.63	49.09	49.11
2091	NASDAQ	RPD	Fri, Nov 3, 2023	48.56	51.76	48.29	51.35
2090	NASDAQ	RPD	Thu, Nov 2, 2023	51.10	51.10	45.73	47.14
2089	NASDAQ	RPD	Wed, Nov 1, 2023	46.66	46.66	44.01	45.87
2088	NASDAQ	RPD	Tue, Oct 31, 2023	45.34	47.05	45.16	46.49
2087	NASDAQ	RPD	Mon, Oct 30, 2023	47.41	47.55	45.25	45.27
2086	NASDAQ	RPD	Fri, Oct 27, 2023	47.83	47.83	46.22	46.61
2085	NASDAQ	RPD	Thu, Oct 26, 2023	47.23	47.96	46.33	47.32
2084	NASDAQ	RPD	Wed, Oct 25, 2023	48.65	48.81	46.76	46.97
2083	NASDAQ	RPD	Tue, Oct 24, 2023	49.17	50.04	48.08	49.24
2082	NASDAQ	RPD	Mon, Oct 23, 2023	49.30	49.58	47.55	48.61
2081	NASDAQ	RPD	Fri, Oct 20, 2023	51.17	51.21	49.55	49.76
2080	NASDAQ	RPD	Thu, Oct 19, 2023	52.02	52.74	51.13	51.16
2079	NASDAQ	RPD	Wed, Oct 18, 2023	51.90	52.75	51.56	51.92
2078	NASDAQ	RPD	Tue, Oct 17, 2023	50.54	51.96	50.28	51.75
2077	NASDAQ	RPD	Mon, Oct 16, 2023	49.53	50.66	49.15	50.50
2076	NASDAQ	RPD	Fri, Oct 13, 2023	49.63	50.00	48.61	49.33
2075	NASDAQ	RPD	Thu, Oct 12, 2023	50.08	50.14	48.78	49.40
2074	NASDAQ	RPD	Wed, Oct 11, 2023	49.58	51.00	49.27	50.39
2073	NASDAQ	RPD	Tue, Oct 10, 2023	47.82	49.17	47.82	48.71
2072	NASDAQ	RPD	Mon, Oct 9, 2023	46.35	47.90	45.98	47.60
2071	NASDAQ	RPD	Fri, Oct 6, 2023	45.68	47.66	45.68	47.28
2070	NASDAQ	RPD	Thu, Oct 5, 2023	45.50	46.31	43.82	46.12
2069	NASDAQ	RPD	Wed, Oct 4, 2023	45.59	46.54	45.57	46.00
2068	NASDAQ	RPD	Tue, Oct 3, 2023	45.96	46.20	44.92	45.23
2067	NASDAQ	RPD	Mon, Oct 2, 2023	45.47	46.62	45.20	46.29
2066	NASDAQ	RPD	Fri, Sep 29, 2023	45.74	46.75	45.34	45.78
2065	NASDAQ	RPD	Thu, Sep 28, 2023	45.92	46.25	45.17	45.50
2064	NASDAQ	RPD	Wed, Sep 27, 2023	45.86	46.82	45.82	46.02
2063	NASDAQ	RPD	Tue, Sep 26, 2023	46.14	46.41	44.88	45.56
2062	NASDAQ	RPD	Mon, Sep 25, 2023	46.17	46.96	45.90	46.14
2061	NASDAQ	RPD	Fri, Sep 22, 2023	46.31	47.65	46.14	46.85
2060	NASDAQ	RPD	Thu, Sep 21, 2023	46.84	47.18	45.94	45.94
2059	NASDAQ	RPD	Wed, Sep 20, 2023	46.50	48.24	46.25	46.92
2058	NASDAQ	RPD	Tue, Sep 19, 2023	46.65	46.65	45.63	46.29
2057	NASDAQ	RPD	Mon, Sep 18, 2023	45.47	47.10	45.15	46.80
2056	NASDAQ	RPD	Fri, Sep 15, 2023	47.68	47.68	45.65	45.91
2055	NASDAQ	RPD	Thu, Sep 14, 2023	48.84	49.17	47.75	48.14
2054	NASDAQ	RPD	Wed, Sep 13, 2023	49.03	49.26	48.18	48.30
2053	NASDAQ	RPD	Tue, Sep 12, 2023	49.14	50.40	49.00	49.29
2052	NASDAQ	RPD	Mon, Sep 11, 2023	49.59	49.59	49.52	49.52
2051	NASDAQ	RPD	Fri, Sep 8, 2023	49.34	49.45	48.71	48.82
2050	NASDAQ	RPD	Thu, Sep 7, 2023	48.35	50.24	48.33	49.15
2049	NASDAQ	RPD	Wed, Sep 6, 2023	49.50	49.90	48.91	49.00
2048	NASDAQ	RPD	Tue, Sep 5, 2023	50.00	50.24	47.85	48.94
2047	NASDAQ	RPD	Fri, Sep 1, 2023	50.39	51.58	50.39	50.88
2046	NASDAQ	RPD	Thu, Aug 31, 2023	50.34	51.66	50.34	50.39
2045	NASDAQ	RPD	Wed, Aug 30, 2023	47.96	50.26	47.90	50.23
2044	NASDAQ	RPD	Tue, Aug 29, 2023	47.73	48.40	46.96	47.91
2043	NASDAQ	RPD	Mon, Aug 28, 2023	47.82	48.85	47.56	47.94
2042	NASDAQ	RPD	Fri, Aug 25, 2023	47.58	48.13	46.74	47.78
2041	NASDAQ	RPD	Thu, Aug 24, 2023	48.68	48.71	47.26	47.29
2040	NASDAQ	RPD	Wed, Aug 23, 2023	47.31	48.67	46.85	48.53
2039	NASDAQ	RPD	Tue, Aug 22, 2023	46.39	47.20	46.21	46.90
2038	NASDAQ	RPD	Mon, Aug 21, 2023	46.23	46.89	45.73	46.01
2037	NASDAQ	RPD	Fri, Aug 18, 2023	45.05	45.85	44.75	45.52
2036	NASDAQ	RPD	Thu, Aug 17, 2023	47.03	47.07	45.78	45.96
2035	NASDAQ	RPD	Wed, Aug 16, 2023	48.44	48.56	47.08	47.09
2034	NASDAQ	RPD	Tue, Aug 15, 2023	50.01	50.54	48.87	48.89
2033	NASDAQ	RPD	Mon, Aug 14, 2023	51.05	52.13	50.39	50.54
2032	NASDAQ	RPD	Fri, Aug 11, 2023	47.52	51.02	47.31	50.90
2031	NASDAQ	RPD	Thu, Aug 10, 2023	46.37	48.24	45.99	47.50
2030	NASDAQ	RPD	Wed, Aug 9, 2023	45.99	48.99	45.08	46.00
2029	NASDAQ	RPD	Tue, Aug 8, 2023	41.31	41.47	39.49	39.79
2028	NASDAQ	RPD	Mon, Aug 7, 2023	43.02	43.06	41.25	42.17
2027	NASDAQ	RPD	Fri, Aug 4, 2023	42.96	43.51	42.17	42.86
2026	NASDAQ	RPD	Thu, Aug 3, 2023	42.75	43.30	42.45	43.09
2025	NASDAQ	RPD	Wed, Aug 2, 2023	44.46	44.55	43.03	43.09
2024	NASDAQ	RPD	Tue, Aug 1, 2023	45.80	46.15	45.35	45.44
2023	NASDAQ	RPD	Mon, Jul 31, 2023	45.50	46.46	45.00	45.91
2022	NASDAQ	RPD	Fri, Jul 28, 2023	46.00	46.37	44.81	45.33
2021	NASDAQ	RPD	Thu, Jul 27, 2023	46.28	46.95	45.10	45.45
2020	NASDAQ	RPD	Wed, Jul 26, 2023	46.18	46.63	45.07	45.91
2019	NASDAQ	RPD	Tue, Jul 25, 2023	46.85	47.23	45.71	45.79
2018	NASDAQ	RPD	Mon, Jul 24, 2023	46.00	46.67	45.30	46.59
2017	NASDAQ	RPD	Fri, Jul 21, 2023	45.79	46.66	45.15	45.84
2016	NASDAQ	RPD	Thu, Jul 20, 2023	44.63	45.31	44.46	45.06
2015	NASDAQ	RPD	Wed, Jul 19, 2023	44.66	45.42	44.09	45.12
2014	NASDAQ	RPD	Tue, Jul 18, 2023	43.61	44.37	43.15	44.20
2013	NASDAQ	RPD	Mon, Jul 17, 2023	43.49	44.92	43.04	43.58
2012	NASDAQ	RPD	Fri, Jul 14, 2023	43.88	44.96	42.61	43.37
2011	NASDAQ	RPD	Thu, Jul 13, 2023	42.57	44.44	42.37	43.87
2010	NASDAQ	RPD	Wed, Jul 12, 2023	43.25	43.56	41.38	42.41
2009	NASDAQ	RPD	Tue, Jul 11, 2023	42.59	42.74	41.62	42.53
2008	NASDAQ	RPD	Mon, Jul 10, 2023	41.12	42.78	40.97	42.52
2007	NASDAQ	RPD	Fri, Jul 7, 2023	41.76	42.61	41.24	41.44
2006	NASDAQ	RPD	Thu, Jul 6, 2023	42.27	43.34	41.89	41.98
2005	NASDAQ	RPD	Wed, Jul 5, 2023	44.63	44.73	43.43	44.42
2004	NASDAQ	RPD	Mon, Jul 3, 2023	45.28	45.73	44.76	45.19
2003	NASDAQ	RPD	Fri, Jun 30, 2023	45.99	46.31	44.91	45.28
2002	NASDAQ	RPD	Thu, Jun 29, 2023	44.43	45.36	44.20	45.31
2001	NASDAQ	RPD	Wed, Jun 28, 2023	44.72	45.90	44.16	44.41
2000	NASDAQ	RPD	Tue, Jun 27, 2023	42.99	45.11	42.25	44.87
1999	NASDAQ	RPD	Mon, Jun 26, 2023	42.25	43.12	41.81	42.50
1998	NASDAQ	RPD	Fri, Jun 23, 2023	41.52	42.83	41.29	42.58
1997	NASDAQ	RPD	Thu, Jun 22, 2023	42.13	42.56	41.40	42.42
1996	NASDAQ	RPD	Wed, Jun 21, 2023	44.24	44.24	42.40	42.41
1995	NASDAQ	RPD	Tue, Jun 20, 2023	45.20	45.40	43.47	44.32
1994	NASDAQ	RPD	Fri, Jun 16, 2023	46.20	46.23	44.64	45.99
1993	NASDAQ	RPD	Thu, Jun 15, 2023	44.10	45.59	43.25	45.52
1992	NASDAQ	RPD	Wed, Jun 14, 2023	45.52	45.70	43.87	44.63
1991	NASDAQ	RPD	Tue, Jun 13, 2023	45.67	45.98	44.95	45.55
1990	NASDAQ	RPD	Mon, Jun 12, 2023	45.70	45.87	44.35	44.95
1989	NASDAQ	RPD	Fri, Jun 9, 2023	46.03	46.57	44.13	45.48
1988	NASDAQ	RPD	Thu, Jun 8, 2023	47.60	48.44	45.58	46.07
1987	NASDAQ	RPD	Wed, Jun 7, 2023	49.15	50.20	46.78	47.34
1986	NASDAQ	RPD	Tue, Jun 6, 2023	47.40	49.56	47.35	49.11
1985	NASDAQ	RPD	Mon, Jun 5, 2023	47.68	47.85	46.32	47.38
1984	NASDAQ	RPD	Fri, Jun 2, 2023	47.97	49.69	47.88	48.55
1983	NASDAQ	RPD	Thu, Jun 1, 2023	46.51	48.31	45.39	47.97
1982	NASDAQ	RPD	Wed, May 31, 2023	46.78	47.89	46.56	47.72
1981	NASDAQ	RPD	Tue, May 30, 2023	49.63	50.66	46.93	47.22
1980	NASDAQ	RPD	Fri, May 26, 2023	46.86	50.45	46.86	48.85
1979	NASDAQ	RPD	Thu, May 25, 2023	45.88	47.13	44.56	46.93
1978	NASDAQ	RPD	Wed, May 24, 2023	41.17	45.71	41.17	45.00
1977	NASDAQ	RPD	Tue, May 23, 2023	43.45	44.29	42.04	42.07
1976	NASDAQ	RPD	Mon, May 22, 2023	44.89	45.27	43.41	43.53
1975	NASDAQ	RPD	Fri, May 19, 2023	46.23	46.23	44.70	44.94
1974	NASDAQ	RPD	Thu, May 18, 2023	46.95	47.48	45.47	45.99
1973	NASDAQ	RPD	Wed, May 17, 2023	46.13	46.75	45.54	46.31
1972	NASDAQ	RPD	Tue, May 16, 2023	45.74	46.26	45.43	45.59
1971	NASDAQ	RPD	Mon, May 15, 2023	45.00	46.77	44.39	46.70
1970	NASDAQ	RPD	Fri, May 12, 2023	44.15	45.07	43.42	45.03
1969	NASDAQ	RPD	Thu, May 11, 2023	46.15	46.15	43.71	44.29
1968	NASDAQ	RPD	Wed, May 10, 2023	44.38	47.61	43.83	46.24
1967	NASDAQ	RPD	Tue, May 9, 2023	47.16	47.78	42.01	44.25
1966	NASDAQ	RPD	Mon, May 8, 2023	47.50	47.85	45.92	47.61
1965	NASDAQ	RPD	Fri, May 5, 2023	46.38	48.10	44.75	46.90
1964	NASDAQ	RPD	Thu, May 4, 2023	46.53	47.75	45.45	45.60
1963	NASDAQ	RPD	Wed, May 3, 2023	46.64	47.60	45.25	46.11
1962	NASDAQ	RPD	Tue, May 2, 2023	48.64	48.78	45.94	46.42
1961	NASDAQ	RPD	Mon, May 1, 2023	48.35	49.66	47.75	48.73
1960	NASDAQ	RPD	Fri, Apr 28, 2023	48.22	48.83	47.54	48.61
1959	NASDAQ	RPD	Thu, Apr 27, 2023	50.29	50.29	48.92	49.24
1958	NASDAQ	RPD	Wed, Apr 26, 2023	48.03	50.07	47.74	49.62
1957	NASDAQ	RPD	Tue, Apr 25, 2023	48.54	49.55	47.23	47.56
1956	NASDAQ	RPD	Mon, Apr 24, 2023	51.40	51.42	49.13	50.30
1955	NASDAQ	RPD	Fri, Apr 21, 2023	50.32	52.48	49.81	51.63
1954	NASDAQ	RPD	Thu, Apr 20, 2023	47.19	50.45	47.13	50.21
1953	NASDAQ	RPD	Wed, Apr 19, 2023	46.84	48.50	46.64	47.98
1952	NASDAQ	RPD	Tue, Apr 18, 2023	48.99	50.30	47.33	47.57
1951	NASDAQ	RPD	Mon, Apr 17, 2023	47.51	48.10	46.65	48.01
1950	NASDAQ	RPD	Fri, Apr 14, 2023	46.04	47.19	45.05	46.96
1949	NASDAQ	RPD	Thu, Apr 13, 2023	47.07	47.46	45.88	46.40
1948	NASDAQ	RPD	Wed, Apr 12, 2023	46.98	47.75	46.22	46.66
1947	NASDAQ	RPD	Tue, Apr 11, 2023	46.02	47.16	45.55	46.21
1946	NASDAQ	RPD	Mon, Apr 10, 2023	47.10	47.10	45.33	46.35
1945	NASDAQ	RPD	Thu, Apr 6, 2023	46.79	48.11	45.97	47.96
1944	NASDAQ	RPD	Wed, Apr 5, 2023	46.41	47.06	44.92	46.80
1943	NASDAQ	RPD	Tue, Apr 4, 2023	45.09	48.20	44.55	47.09
1942	NASDAQ	RPD	Mon, Apr 3, 2023	45.44	45.51	43.81	44.77
1941	NASDAQ	RPD	Fri, Mar 31, 2023	41.57	46.19	41.25	45.91
1940	NASDAQ	RPD	Thu, Mar 30, 2023	41.61	41.70	40.59	41.39
1939	NASDAQ	RPD	Wed, Mar 29, 2023	41.24	41.75	40.40	40.87
1938	NASDAQ	RPD	Tue, Mar 28, 2023	40.79	41.34	40.33	40.59
1937	NASDAQ	RPD	Mon, Mar 27, 2023	40.66	41.24	39.90	40.84
1936	NASDAQ	RPD	Fri, Mar 24, 2023	40.00	40.49	39.11	40.29
1935	NASDAQ	RPD	Thu, Mar 23, 2023	39.94	41.44	39.91	40.49
1934	NASDAQ	RPD	Wed, Mar 22, 2023	41.93	41.93	39.63	39.63
1933	NASDAQ	RPD	Tue, Mar 21, 2023	40.31	42.08	39.72	41.64
1932	NASDAQ	RPD	Mon, Mar 20, 2023	38.63	39.48	38.14	39.37
1931	NASDAQ	RPD	Fri, Mar 17, 2023	39.51	39.51	37.89	38.78
1930	NASDAQ	RPD	Thu, Mar 16, 2023	39.65	39.97	37.29	39.74
1929	NASDAQ	RPD	Wed, Mar 15, 2023	41.11	41.70	40.26	40.84
1928	NASDAQ	RPD	Tue, Mar 14, 2023	41.03	41.81	40.25	41.70
1927	NASDAQ	RPD	Mon, Mar 13, 2023	41.49	41.84	39.58	39.82
1926	NASDAQ	RPD	Fri, Mar 10, 2023	45.45	45.63	41.74	42.10
1925	NASDAQ	RPD	Thu, Mar 9, 2023	49.04	49.74	45.76	45.94
1924	NASDAQ	RPD	Wed, Mar 8, 2023	49.70	50.40	48.91	49.33
1923	NASDAQ	RPD	Tue, Mar 7, 2023	50.22	50.61	48.05	49.46
1922	NASDAQ	RPD	Mon, Mar 6, 2023	50.53	50.71	49.65	50.05
1921	NASDAQ	RPD	Fri, Mar 3, 2023	48.77	50.38	48.44	50.12
1920	NASDAQ	RPD	Thu, Mar 2, 2023	47.24	48.73	46.98	48.52
1919	NASDAQ	RPD	Wed, Mar 1, 2023	47.50	47.71	46.51	47.23
1918	NASDAQ	RPD	Tue, Feb 28, 2023	46.82	48.03	46.82	47.30
1917	NASDAQ	RPD	Mon, Feb 27, 2023	48.03	48.22	46.64	47.11
1916	NASDAQ	RPD	Fri, Feb 24, 2023	46.79	47.39	46.26	47.37
1915	NASDAQ	RPD	Thu, Feb 23, 2023	48.50	49.21	47.06	47.87
1914	NASDAQ	RPD	Wed, Feb 22, 2023	48.79	49.32	47.70	48.30
1913	NASDAQ	RPD	Tue, Feb 21, 2023	48.29	49.40	47.15	48.05
1912	NASDAQ	RPD	Fri, Feb 17, 2023	48.81	49.80	47.65	49.70
1911	NASDAQ	RPD	Thu, Feb 16, 2023	48.68	49.97	48.38	48.88
1910	NASDAQ	RPD	Wed, Feb 15, 2023	49.63	50.55	49.02	50.38
1909	NASDAQ	RPD	Tue, Feb 14, 2023	49.42	51.35	49.42	49.90
1908	NASDAQ	RPD	Mon, Feb 13, 2023	51.00	52.35	50.16	50.34
1907	NASDAQ	RPD	Fri, Feb 10, 2023	50.77	51.31	49.42	50.46
1906	NASDAQ	RPD	Thu, Feb 9, 2023	51.59	55.61	49.66	51.03
1905	NASDAQ	RPD	Wed, Feb 8, 2023	52.64	52.83	49.54	51.47
1904	NASDAQ	RPD	Tue, Feb 7, 2023	49.62	51.50	48.56	51.29
1903	NASDAQ	RPD	Mon, Feb 6, 2023	49.92	51.75	49.00	49.47
1902	NASDAQ	RPD	Fri, Feb 3, 2023	49.92	52.28	49.30	50.02
1901	NASDAQ	RPD	Thu, Feb 2, 2023	53.75	53.80	49.64	51.96
1900	NASDAQ	RPD	Wed, Feb 1, 2023	40.00	52.88	39.73	52.32
1899	NASDAQ	RPD	Tue, Jan 31, 2023	38.62	40.05	38.61	39.87
1898	NASDAQ	RPD	Mon, Jan 30, 2023	38.71	39.23	37.64	38.37
1897	NASDAQ	RPD	Fri, Jan 27, 2023	36.27	39.68	35.87	39.38
1896	NASDAQ	RPD	Thu, Jan 26, 2023	35.52	36.60	34.89	36.50
1895	NASDAQ	RPD	Wed, Jan 25, 2023	33.67	35.03	32.97	34.96
1894	NASDAQ	RPD	Tue, Jan 24, 2023	36.34	36.79	34.39	34.58
1893	NASDAQ	RPD	Mon, Jan 23, 2023	35.80	36.47	35.21	36.42
1892	NASDAQ	RPD	Fri, Jan 20, 2023	34.22	35.46	33.75	35.35
1891	NASDAQ	RPD	Thu, Jan 19, 2023	32.47	33.86	32.47	33.69
1890	NASDAQ	RPD	Wed, Jan 18, 2023	34.50	35.61	32.92	32.96
1889	NASDAQ	RPD	Tue, Jan 17, 2023	33.86	34.66	33.11	34.10
1888	NASDAQ	RPD	Fri, Jan 13, 2023	33.37	34.19	33.13	33.92
1887	NASDAQ	RPD	Thu, Jan 12, 2023	34.85	35.02	33.73	34.18
1886	NASDAQ	RPD	Wed, Jan 11, 2023	33.50	35.05	33.23	34.87
1885	NASDAQ	RPD	Tue, Jan 10, 2023	32.90	33.97	32.30	33.54
1884	NASDAQ	RPD	Mon, Jan 9, 2023	32.92	34.53	32.86	33.01
1883	NASDAQ	RPD	Fri, Jan 6, 2023	32.47	32.85	30.54	32.44
1882	NASDAQ	RPD	Thu, Jan 5, 2023	34.56	34.83	32.39	32.40
1881	NASDAQ	RPD	Wed, Jan 4, 2023	34.31	35.75	33.68	35.30
1880	NASDAQ	RPD	Tue, Jan 3, 2023	34.66	35.06	33.54	34.96
1879	NASDAQ	RPD	Fri, Dec 30, 2022	33.43	34.23	33.08	33.98
1878	NASDAQ	RPD	Thu, Dec 29, 2022	32.52	34.38	32.03	34.12
1877	NASDAQ	RPD	Wed, Dec 28, 2022	31.99	32.42	31.55	32.00
1876	NASDAQ	RPD	Tue, Dec 27, 2022	33.49	33.51	32.09	32.16
1875	NASDAQ	RPD	Fri, Dec 23, 2022	33.64	33.85	33.17	33.83
1874	NASDAQ	RPD	Thu, Dec 22, 2022	33.80	34.09	32.95	34.04
1873	NASDAQ	RPD	Wed, Dec 21, 2022	35.15	35.16	33.76	34.41
1872	NASDAQ	RPD	Tue, Dec 20, 2022	33.86	35.06	33.30	35.00
1871	NASDAQ	RPD	Mon, Dec 19, 2022	36.71	36.77	34.23	34.30
1870	NASDAQ	RPD	Fri, Dec 16, 2022	36.20	37.34	35.89	37.13
1869	NASDAQ	RPD	Thu, Dec 15, 2022	37.07	37.52	35.77	36.58
1868	NASDAQ	RPD	Wed, Dec 14, 2022	37.33	38.90	36.68	37.97
1867	NASDAQ	RPD	Tue, Dec 13, 2022	37.54	38.98	36.63	37.33
1866	NASDAQ	RPD	Mon, Dec 12, 2022	33.06	36.19	33.06	36.10
1865	NASDAQ	RPD	Fri, Dec 9, 2022	32.22	33.55	31.81	32.91
1864	NASDAQ	RPD	Thu, Dec 8, 2022	31.24	32.92	31.08	32.44
1863	NASDAQ	RPD	Wed, Dec 7, 2022	30.44	31.41	30.17	30.55
1862	NASDAQ	RPD	Tue, Dec 6, 2022	30.51	30.56	29.89	30.33
1861	NASDAQ	RPD	Mon, Dec 5, 2022	31.13	31.79	29.62	30.47
1860	NASDAQ	RPD	Fri, Dec 2, 2022	31.17	31.82	30.28	31.42
1859	NASDAQ	RPD	Thu, Dec 1, 2022	29.65	32.19	29.58	31.84
1858	NASDAQ	RPD	Wed, Nov 30, 2022	27.22	29.41	26.50	29.40
1857	NASDAQ	RPD	Tue, Nov 29, 2022	27.78	28.37	27.43	27.52
1856	NASDAQ	RPD	Mon, Nov 28, 2022	27.53	28.15	27.30	27.78
1855	NASDAQ	RPD	Fri, Nov 25, 2022	27.74	28.18	27.71	27.96
1854	NASDAQ	RPD	Wed, Nov 23, 2022	27.49	28.20	26.87	28.07
1853	NASDAQ	RPD	Tue, Nov 22, 2022	27.84	27.98	26.75	27.33
1852	NASDAQ	RPD	Mon, Nov 21, 2022	28.24	28.67	27.63	27.81
1851	NASDAQ	RPD	Fri, Nov 18, 2022	29.52	29.98	27.54	28.57
1850	NASDAQ	RPD	Thu, Nov 17, 2022	29.45	30.01	28.56	28.79
1849	NASDAQ	RPD	Wed, Nov 16, 2022	28.76	30.18	28.50	30.14
1848	NASDAQ	RPD	Tue, Nov 15, 2022	30.67	32.06	30.67	30.92
1847	NASDAQ	RPD	Mon, Nov 14, 2022	30.90	31.77	29.26	29.30
1846	NASDAQ	RPD	Fri, Nov 11, 2022	29.99	32.19	29.17	31.38
1845	NASDAQ	RPD	Thu, Nov 10, 2022	28.60	29.69	28.08	29.48
1844	NASDAQ	RPD	Wed, Nov 9, 2022	28.46	28.70	26.77	26.85
1843	NASDAQ	RPD	Tue, Nov 8, 2022	27.49	29.26	27.06	28.89
1842	NASDAQ	RPD	Mon, Nov 7, 2022	29.05	29.05	26.49	26.80
1841	NASDAQ	RPD	Fri, Nov 4, 2022	30.14	30.38	26.86	28.70
1840	NASDAQ	RPD	Thu, Nov 3, 2022	31.86	33.43	29.27	30.19
1839	NASDAQ	RPD	Wed, Nov 2, 2022	41.76	42.44	39.05	39.07
1838	NASDAQ	RPD	Tue, Nov 1, 2022	45.48	45.76	41.83	41.83
1837	NASDAQ	RPD	Mon, Oct 31, 2022	44.73	45.68	44.49	45.27
1836	NASDAQ	RPD	Fri, Oct 28, 2022	45.35	45.56	44.09	44.93
1835	NASDAQ	RPD	Thu, Oct 27, 2022	45.45	47.03	45.13	45.73
1834	NASDAQ	RPD	Wed, Oct 26, 2022	43.90	46.98	43.90	45.00
1833	NASDAQ	RPD	Tue, Oct 25, 2022	43.34	45.15	43.34	45.03
1832	NASDAQ	RPD	Mon, Oct 24, 2022	44.24	44.24	42.17	42.73
1831	NASDAQ	RPD	Fri, Oct 21, 2022	43.61	44.39	42.42	43.99
1830	NASDAQ	RPD	Thu, Oct 20, 2022	44.94	46.97	44.72	45.28
1829	NASDAQ	RPD	Wed, Oct 19, 2022	44.87	45.22	44.07	44.84
1828	NASDAQ	RPD	Tue, Oct 18, 2022	43.79	46.02	43.79	45.41
1827	NASDAQ	RPD	Mon, Oct 17, 2022	40.71	42.52	40.56	42.26
1826	NASDAQ	RPD	Fri, Oct 14, 2022	41.38	41.74	39.15	39.19
1825	NASDAQ	RPD	Thu, Oct 13, 2022	38.92	41.40	38.36	40.93
1824	NASDAQ	RPD	Wed, Oct 12, 2022	41.37	41.40	39.61	40.22
1823	NASDAQ	RPD	Tue, Oct 11, 2022	40.47	42.42	39.97	41.25
1822	NASDAQ	RPD	Mon, Oct 10, 2022	42.48	42.80	39.68	39.89
1821	NASDAQ	RPD	Fri, Oct 7, 2022	44.93	45.35	42.57	42.76
1820	NASDAQ	RPD	Thu, Oct 6, 2022	45.73	46.50	45.03	46.10
1819	NASDAQ	RPD	Wed, Oct 5, 2022	44.09	46.59	43.40	46.38
1818	NASDAQ	RPD	Tue, Oct 4, 2022	45.72	46.31	44.77	45.14
1817	NASDAQ	RPD	Mon, Oct 3, 2022	43.10	44.71	42.30	44.39
1816	NASDAQ	RPD	Fri, Sep 30, 2022	43.32	44.95	42.87	42.90
1815	NASDAQ	RPD	Thu, Sep 29, 2022	43.79	44.20	42.56	43.53
1814	NASDAQ	RPD	Wed, Sep 28, 2022	44.94	45.31	44.31	44.70
1813	NASDAQ	RPD	Tue, Sep 27, 2022	44.85	46.06	44.08	44.63
1812	NASDAQ	RPD	Mon, Sep 26, 2022	45.70	46.96	44.22	44.49
1811	NASDAQ	RPD	Fri, Sep 23, 2022	45.79	46.80	44.49	45.81
1810	NASDAQ	RPD	Thu, Sep 22, 2022	48.74	49.26	46.33	46.49
1809	NASDAQ	RPD	Wed, Sep 21, 2022	50.41	51.37	49.05	49.25
1808	NASDAQ	RPD	Tue, Sep 20, 2022	50.46	50.87	49.73	50.13
1807	NASDAQ	RPD	Mon, Sep 19, 2022	48.99	50.95	48.56	50.92
1806	NASDAQ	RPD	Fri, Sep 16, 2022	52.70	52.70	49.00	49.41
1805	NASDAQ	RPD	Thu, Sep 15, 2022	53.92	55.93	52.73	53.30
1804	NASDAQ	RPD	Wed, Sep 14, 2022	55.47	55.47	53.62	54.60
1803	NASDAQ	RPD	Tue, Sep 13, 2022	55.69	56.39	54.79	55.46
1802	NASDAQ	RPD	Mon, Sep 12, 2022	58.05	59.33	57.12	57.78
1801	NASDAQ	RPD	Fri, Sep 9, 2022	55.79	57.90	55.79	57.77
1800	NASDAQ	RPD	Thu, Sep 8, 2022	53.53	55.61	53.31	55.14
1799	NASDAQ	RPD	Wed, Sep 7, 2022	52.80	55.01	52.43	54.42
1798	NASDAQ	RPD	Tue, Sep 6, 2022	53.71	53.81	52.05	52.55
1797	NASDAQ	RPD	Fri, Sep 2, 2022	55.40	55.70	52.69	53.60
1796	NASDAQ	RPD	Thu, Sep 1, 2022	56.55	56.55	53.40	54.07
1795	NASDAQ	RPD	Wed, Aug 31, 2022	59.82	60.57	56.47	57.50
1794	NASDAQ	RPD	Tue, Aug 30, 2022	59.30	60.00	57.70	58.46
1793	NASDAQ	RPD	Mon, Aug 29, 2022	59.67	61.12	58.57	58.72
1792	NASDAQ	RPD	Fri, Aug 26, 2022	63.64	63.64	60.42	60.96
1791	NASDAQ	RPD	Thu, Aug 25, 2022	63.37	63.78	62.45	63.16
1790	NASDAQ	RPD	Wed, Aug 24, 2022	61.69	63.83	61.69	62.99
1789	NASDAQ	RPD	Tue, Aug 23, 2022	62.16	62.95	61.03	61.90
1788	NASDAQ	RPD	Mon, Aug 22, 2022	61.69	62.39	61.01	61.84
1787	NASDAQ	RPD	Fri, Aug 19, 2022	64.02	64.05	61.86	62.55
1786	NASDAQ	RPD	Thu, Aug 18, 2022	65.61	65.85	64.88	65.10
1785	NASDAQ	RPD	Wed, Aug 17, 2022	67.65	67.68	65.23	65.89
1784	NASDAQ	RPD	Tue, Aug 16, 2022	70.18	70.18	66.66	68.42
1783	NASDAQ	RPD	Mon, Aug 15, 2022	67.54	70.73	67.17	70.36
1782	NASDAQ	RPD	Fri, Aug 12, 2022	68.15	68.65	66.71	68.18
1781	NASDAQ	RPD	Thu, Aug 11, 2022	68.14	68.54	66.54	67.19
1780	NASDAQ	RPD	Wed, Aug 10, 2022	66.41	67.94	65.89	67.10
1779	NASDAQ	RPD	Tue, Aug 9, 2022	66.25	66.25	63.44	64.98
1778	NASDAQ	RPD	Mon, Aug 8, 2022	68.39	70.40	66.76	66.93
1777	NASDAQ	RPD	Fri, Aug 5, 2022	67.04	68.59	66.26	67.76
1776	NASDAQ	RPD	Thu, Aug 4, 2022	70.73	72.79	66.74	67.44
1775	NASDAQ	RPD	Wed, Aug 3, 2022	69.30	72.40	69.29	71.78
1774	NASDAQ	RPD	Tue, Aug 2, 2022	65.03	69.03	65.00	68.01
1773	NASDAQ	RPD	Mon, Aug 1, 2022	63.18	66.74	62.44	65.50
1772	NASDAQ	RPD	Fri, Jul 29, 2022	66.09	66.09	63.10	63.97
1771	NASDAQ	RPD	Thu, Jul 28, 2022	65.89	67.00	64.00	66.00
1770	NASDAQ	RPD	Wed, Jul 27, 2022	67.92	68.08	64.09	65.51
1769	NASDAQ	RPD	Tue, Jul 26, 2022	70.64	70.64	66.57	67.25
1768	NASDAQ	RPD	Mon, Jul 25, 2022	71.91	72.00	69.47	70.79
1767	NASDAQ	RPD	Fri, Jul 22, 2022	73.82	74.23	71.35	72.17
1766	NASDAQ	RPD	Thu, Jul 21, 2022	71.75	73.80	70.77	73.79
1765	NASDAQ	RPD	Wed, Jul 20, 2022	70.78	73.08	70.78	71.81
1764	NASDAQ	RPD	Tue, Jul 19, 2022	69.34	70.96	68.40	70.69
1763	NASDAQ	RPD	Mon, Jul 18, 2022	70.00	71.01	68.22	68.58
1762	NASDAQ	RPD	Fri, Jul 15, 2022	69.30	69.49	67.94	68.87
1761	NASDAQ	RPD	Thu, Jul 14, 2022	68.35	69.40	66.18	67.76
1760	NASDAQ	RPD	Wed, Jul 13, 2022	66.67	70.35	65.75	69.49
1759	NASDAQ	RPD	Tue, Jul 12, 2022	72.92	73.93	67.01	68.74
1758	NASDAQ	RPD	Mon, Jul 11, 2022	73.53	74.11	71.06	73.01
1757	NASDAQ	RPD	Fri, Jul 8, 2022	73.11	74.31	72.35	73.95
1756	NASDAQ	RPD	Thu, Jul 7, 2022	72.28	74.88	71.14	74.29
1755	NASDAQ	RPD	Wed, Jul 6, 2022	70.63	73.51	70.12	71.96
1754	NASDAQ	RPD	Tue, Jul 5, 2022	66.97	70.79	66.32	70.16
1753	NASDAQ	RPD	Fri, Jul 1, 2022	66.90	68.94	65.98	68.21
1752	NASDAQ	RPD	Thu, Jun 30, 2022	68.12	68.48	66.39	66.80
1751	NASDAQ	RPD	Wed, Jun 29, 2022	68.40	69.40	66.91	69.04
1750	NASDAQ	RPD	Tue, Jun 28, 2022	70.61	70.79	67.63	68.40
1749	NASDAQ	RPD	Mon, Jun 27, 2022	72.61	73.38	69.16	70.43
1748	NASDAQ	RPD	Fri, Jun 24, 2022	67.93	71.88	67.93	71.82
1747	NASDAQ	RPD	Thu, Jun 23, 2022	65.04	68.15	64.16	67.52
1746	NASDAQ	RPD	Wed, Jun 22, 2022	62.59	65.31	60.89	64.12
1745	NASDAQ	RPD	Tue, Jun 21, 2022	63.40	65.55	63.31	63.64
1744	NASDAQ	RPD	Fri, Jun 17, 2022	62.12	64.23	62.12	62.76
1743	NASDAQ	RPD	Thu, Jun 16, 2022	61.92	63.19	60.42	61.71
1742	NASDAQ	RPD	Wed, Jun 15, 2022	63.78	65.83	63.09	64.26
1741	NASDAQ	RPD	Tue, Jun 14, 2022	64.42	64.67	61.56	62.51
1740	NASDAQ	RPD	Mon, Jun 13, 2022	64.70	65.63	62.38	63.50
1739	NASDAQ	RPD	Fri, Jun 10, 2022	68.22	70.07	67.15	67.85
1738	NASDAQ	RPD	Thu, Jun 9, 2022	70.61	71.34	69.19	69.50
1737	NASDAQ	RPD	Wed, Jun 8, 2022	71.89	73.12	70.89	71.43
1736	NASDAQ	RPD	Tue, Jun 7, 2022	69.35	72.24	69.25	72.19
1735	NASDAQ	RPD	Mon, Jun 6, 2022	73.11	73.44	69.18	70.21
1734	NASDAQ	RPD	Fri, Jun 3, 2022	72.07	74.10	70.85	71.96
1733	NASDAQ	RPD	Thu, Jun 2, 2022	70.10	73.50	68.99	72.90
1732	NASDAQ	RPD	Wed, Jun 1, 2022	71.51	72.26	69.03	70.10
1731	NASDAQ	RPD	Tue, May 31, 2022	73.12	74.08	70.38	70.87
1730	NASDAQ	RPD	Fri, May 27, 2022	71.69	74.87	71.58	73.92
1729	NASDAQ	RPD	Thu, May 26, 2022	69.37	71.81	68.41	70.55
1728	NASDAQ	RPD	Wed, May 25, 2022	67.97	70.22	67.65	69.40
1727	NASDAQ	RPD	Tue, May 24, 2022	70.90	71.03	67.76	68.47
1726	NASDAQ	RPD	Mon, May 23, 2022	71.10	73.17	69.80	71.81
1725	NASDAQ	RPD	Fri, May 20, 2022	71.68	74.29	68.11	70.36
1724	NASDAQ	RPD	Thu, May 19, 2022	66.83	71.37	65.99	69.61
1723	NASDAQ	RPD	Wed, May 18, 2022	66.33	67.77	65.79	66.81
1722	NASDAQ	RPD	Tue, May 17, 2022	70.19	71.33	66.33	67.74
1721	NASDAQ	RPD	Mon, May 16, 2022	69.81	69.99	67.50	68.51
1720	NASDAQ	RPD	Fri, May 13, 2022	67.81	72.57	67.81	70.76
1719	NASDAQ	RPD	Thu, May 12, 2022	64.05	70.52	64.00	66.87
1718	NASDAQ	RPD	Wed, May 11, 2022	65.25	68.74	63.24	64.15
1717	NASDAQ	RPD	Tue, May 10, 2022	67.94	69.83	64.30	66.70
1716	NASDAQ	RPD	Mon, May 9, 2022	71.75	72.40	64.37	66.48
1715	NASDAQ	RPD	Fri, May 6, 2022	75.95	77.48	71.17	73.10
1714	NASDAQ	RPD	Thu, May 5, 2022	83.86	87.00	76.23	78.23
1713	NASDAQ	RPD	Wed, May 4, 2022	95.15	95.18	89.27	94.71
1712	NASDAQ	RPD	Tue, May 3, 2022	96.84	96.84	93.44	94.45
1711	NASDAQ	RPD	Mon, May 2, 2022	95.51	97.63	94.78	96.80
1710	NASDAQ	RPD	Fri, Apr 29, 2022	99.47	101.09	94.58	95.52
1709	NASDAQ	RPD	Thu, Apr 28, 2022	99.48	101.19	97.59	99.64
1708	NASDAQ	RPD	Wed, Apr 27, 2022	100.61	102.27	97.90	98.46
1707	NASDAQ	RPD	Tue, Apr 26, 2022	107.09	107.09	99.78	100.04
1706	NASDAQ	RPD	Mon, Apr 25, 2022	104.63	107.81	103.95	107.49
1705	NASDAQ	RPD	Fri, Apr 22, 2022	107.31	108.48	104.64	105.23
1704	NASDAQ	RPD	Thu, Apr 21, 2022	111.70	113.75	106.07	107.09
1703	NASDAQ	RPD	Wed, Apr 20, 2022	112.82	113.00	109.76	110.55
1702	NASDAQ	RPD	Tue, Apr 19, 2022	109.99	114.84	109.34	112.63
1701	NASDAQ	RPD	Mon, Apr 18, 2022	113.43	113.43	108.64	110.70
1700	NASDAQ	RPD	Thu, Apr 14, 2022	116.58	117.72	112.69	112.82
1699	NASDAQ	RPD	Wed, Apr 13, 2022	114.08	118.25	113.99	116.47
1698	NASDAQ	RPD	Tue, Apr 12, 2022	110.75	115.27	110.01	113.69
1697	NASDAQ	RPD	Mon, Apr 11, 2022	106.14	112.83	105.25	111.95
1696	NASDAQ	RPD	Fri, Apr 8, 2022	106.83	107.69	104.88	105.09
1695	NASDAQ	RPD	Thu, Apr 7, 2022	106.64	109.95	106.64	107.39
1694	NASDAQ	RPD	Wed, Apr 6, 2022	110.15	110.15	105.52	107.44
1693	NASDAQ	RPD	Tue, Apr 5, 2022	114.25	115.25	111.13	111.74
1692	NASDAQ	RPD	Mon, Apr 4, 2022	112.54	115.46	112.53	113.98
1691	NASDAQ	RPD	Fri, Apr 1, 2022	111.23	113.87	111.23	112.43
1690	NASDAQ	RPD	Thu, Mar 31, 2022	111.60	113.41	110.96	111.24
1689	NASDAQ	RPD	Wed, Mar 30, 2022	110.41	113.11	109.98	111.61
1688	NASDAQ	RPD	Tue, Mar 29, 2022	109.89	112.78	109.38	112.09
1687	NASDAQ	RPD	Mon, Mar 28, 2022	108.21	110.65	107.20	109.40
1686	NASDAQ	RPD	Fri, Mar 25, 2022	111.41	111.84	105.79	108.58
1685	NASDAQ	RPD	Thu, Mar 24, 2022	109.10	110.81	107.26	110.64
1684	NASDAQ	RPD	Wed, Mar 23, 2022	108.18	112.55	107.00	108.94
1683	NASDAQ	RPD	Tue, Mar 22, 2022	105.76	111.08	104.73	109.30
1682	NASDAQ	RPD	Mon, Mar 21, 2022	106.72	106.99	103.65	106.23
1681	NASDAQ	RPD	Fri, Mar 18, 2022	103.87	107.44	103.02	107.20
1680	NASDAQ	RPD	Thu, Mar 17, 2022	97.80	103.02	91.72	103.01
1679	NASDAQ	RPD	Wed, Mar 16, 2022	97.05	99.43	93.92	98.19
1678	NASDAQ	RPD	Tue, Mar 15, 2022	93.82	95.89	91.96	95.73
1677	NASDAQ	RPD	Mon, Mar 14, 2022	101.40	101.40	92.50	93.69
1676	NASDAQ	RPD	Fri, Mar 11, 2022	107.02	107.02	102.38	102.51
1675	NASDAQ	RPD	Thu, Mar 10, 2022	104.43	107.01	104.43	106.12
1674	NASDAQ	RPD	Wed, Mar 9, 2022	105.24	107.04	103.82	106.23
1673	NASDAQ	RPD	Tue, Mar 8, 2022	100.83	104.49	99.42	103.41
1672	NASDAQ	RPD	Mon, Mar 7, 2022	105.03	105.56	99.96	101.41
1671	NASDAQ	RPD	Fri, Mar 4, 2022	104.42	105.57	100.99	103.80
1670	NASDAQ	RPD	Thu, Mar 3, 2022	107.77	108.93	103.24	104.36
1669	NASDAQ	RPD	Wed, Mar 2, 2022	104.75	107.27	103.21	106.79
1668	NASDAQ	RPD	Tue, Mar 1, 2022	103.92	107.00	103.06	104.23
1667	NASDAQ	RPD	Mon, Feb 28, 2022	99.57	104.09	99.50	103.46
1666	NASDAQ	RPD	Fri, Feb 25, 2022	97.62	98.75	95.49	98.74
1665	NASDAQ	RPD	Thu, Feb 24, 2022	85.86	98.30	85.00	97.09
1664	NASDAQ	RPD	Wed, Feb 23, 2022	91.29	92.50	88.63	88.98
1663	NASDAQ	RPD	Tue, Feb 22, 2022	90.00	92.81	89.16	90.29
1662	NASDAQ	RPD	Fri, Feb 18, 2022	94.07	94.61	91.24	91.26
1661	NASDAQ	RPD	Thu, Feb 17, 2022	96.16	96.83	93.46	93.91
1660	NASDAQ	RPD	Wed, Feb 16, 2022	96.72	98.05	94.30	97.69
1659	NASDAQ	RPD	Tue, Feb 15, 2022	98.42	100.05	96.97	97.96
1658	NASDAQ	RPD	Mon, Feb 14, 2022	96.49	99.34	95.84	96.60
1657	NASDAQ	RPD	Fri, Feb 11, 2022	100.00	101.22	97.09	97.21
1656	NASDAQ	RPD	Thu, Feb 10, 2022	98.07	103.90	98.00	99.79
1655	NASDAQ	RPD	Wed, Feb 9, 2022	99.94	101.42	98.07	100.35
1654	NASDAQ	RPD	Tue, Feb 8, 2022	95.93	98.30	95.45	98.16
1653	NASDAQ	RPD	Mon, Feb 7, 2022	96.01	99.16	96.01	96.88
1652	NASDAQ	RPD	Fri, Feb 4, 2022	93.98	97.12	92.85	96.13
1651	NASDAQ	RPD	Thu, Feb 3, 2022	93.69	95.91	93.06	93.63
1650	NASDAQ	RPD	Wed, Feb 2, 2022	97.96	98.55	94.87	96.32
1649	NASDAQ	RPD	Tue, Feb 1, 2022	96.93	98.39	94.81	97.29
1648	NASDAQ	RPD	Mon, Jan 31, 2022	92.22	96.58	91.43	96.33
1647	NASDAQ	RPD	Fri, Jan 28, 2022	88.09	92.03	85.56	92.03
1646	NASDAQ	RPD	Thu, Jan 27, 2022	90.70	92.51	86.43	87.49
1645	NASDAQ	RPD	Wed, Jan 26, 2022	91.31	93.81	88.96	89.79
1644	NASDAQ	RPD	Tue, Jan 25, 2022	92.25	93.05	88.54	88.72
1643	NASDAQ	RPD	Mon, Jan 24, 2022	89.00	94.91	87.85	94.36
1642	NASDAQ	RPD	Fri, Jan 21, 2022	92.71	95.92	91.57	91.91
1641	NASDAQ	RPD	Thu, Jan 20, 2022	92.49	96.85	92.49	93.80
1640	NASDAQ	RPD	Wed, Jan 19, 2022	94.45	96.46	91.58	91.70
1639	NASDAQ	RPD	Tue, Jan 18, 2022	93.25	95.46	91.84	93.43
1638	NASDAQ	RPD	Fri, Jan 14, 2022	96.38	98.13	94.32	96.45
1637	NASDAQ	RPD	Thu, Jan 13, 2022	101.79	101.79	97.35	97.56
1636	NASDAQ	RPD	Wed, Jan 12, 2022	107.66	109.13	101.34	101.84
1635	NASDAQ	RPD	Tue, Jan 11, 2022	102.79	106.68	101.58	106.46
1634	NASDAQ	RPD	Mon, Jan 10, 2022	98.22	102.97	96.35	102.79
1633	NASDAQ	RPD	Fri, Jan 7, 2022	104.49	105.25	99.76	100.70
1632	NASDAQ	RPD	Thu, Jan 6, 2022	105.52	107.86	104.15	104.78
1631	NASDAQ	RPD	Wed, Jan 5, 2022	113.16	114.13	107.23	108.24
1630	NASDAQ	RPD	Tue, Jan 4, 2022	117.53	118.42	110.50	113.89
1629	NASDAQ	RPD	Mon, Jan 3, 2022	117.86	117.95	113.32	117.75
1628	NASDAQ	RPD	Fri, Dec 31, 2021	119.88	120.00	116.87	117.69
1627	NASDAQ	RPD	Thu, Dec 30, 2021	120.47	121.69	119.99	120.33
1626	NASDAQ	RPD	Wed, Dec 29, 2021	118.98	120.74	116.73	120.31
1625	NASDAQ	RPD	Tue, Dec 28, 2021	122.65	122.91	118.02	118.74
1624	NASDAQ	RPD	Mon, Dec 27, 2021	121.15	122.63	120.62	121.87
1623	NASDAQ	RPD	Thu, Dec 23, 2021	122.34	122.69	118.86	121.35
1622	NASDAQ	RPD	Wed, Dec 22, 2021	119.64	122.08	118.48	121.76
1621	NASDAQ	RPD	Tue, Dec 21, 2021	117.61	120.78	115.72	120.00
1620	NASDAQ	RPD	Mon, Dec 20, 2021	116.65	118.76	116.15	116.72
1619	NASDAQ	RPD	Fri, Dec 17, 2021	113.09	119.46	112.26	118.15
1618	NASDAQ	RPD	Thu, Dec 16, 2021	119.32	119.65	111.64	113.81
1617	NASDAQ	RPD	Wed, Dec 15, 2021	113.17	119.89	112.88	118.99
1616	NASDAQ	RPD	Tue, Dec 14, 2021	113.67	114.71	110.25	113.33
1615	NASDAQ	RPD	Mon, Dec 13, 2021	116.10	118.85	116.00	116.72
1614	NASDAQ	RPD	Fri, Dec 10, 2021	117.42	117.69	112.60	115.91
1613	NASDAQ	RPD	Thu, Dec 9, 2021	118.62	120.55	115.46	116.57
1612	NASDAQ	RPD	Wed, Dec 8, 2021	118.46	119.95	116.58	119.05
1611	NASDAQ	RPD	Tue, Dec 7, 2021	118.65	120.53	118.25	118.78
1610	NASDAQ	RPD	Mon, Dec 6, 2021	113.85	116.70	111.41	115.40
1609	NASDAQ	RPD	Fri, Dec 3, 2021	120.50	120.50	111.72	114.31
1608	NASDAQ	RPD	Thu, Dec 2, 2021	119.65	121.54	117.24	120.18
1607	NASDAQ	RPD	Wed, Dec 1, 2021	126.41	126.41	119.14	120.24
1606	NASDAQ	RPD	Tue, Nov 30, 2021	128.24	129.09	123.66	124.06
1605	NASDAQ	RPD	Mon, Nov 29, 2021	126.61	128.80	126.09	127.57
1604	NASDAQ	RPD	Fri, Nov 26, 2021	125.33	127.66	123.18	124.42
1603	NASDAQ	RPD	Wed, Nov 24, 2021	125.75	128.87	122.30	127.54
1602	NASDAQ	RPD	Tue, Nov 23, 2021	125.66	127.51	122.79	126.07
1601	NASDAQ	RPD	Mon, Nov 22, 2021	132.67	132.67	124.82	126.40
1600	NASDAQ	RPD	Fri, Nov 19, 2021	133.08	134.74	131.20	132.31
1599	NASDAQ	RPD	Thu, Nov 18, 2021	132.57	133.47	130.21	132.06
1598	NASDAQ	RPD	Wed, Nov 17, 2021	131.77	133.34	130.26	132.40
1597	NASDAQ	RPD	Tue, Nov 16, 2021	132.25	133.56	130.54	133.38
1596	NASDAQ	RPD	Mon, Nov 15, 2021	133.23	133.59	129.76	132.50
1595	NASDAQ	RPD	Fri, Nov 12, 2021	134.04	135.72	132.10	133.40
1594	NASDAQ	RPD	Thu, Nov 11, 2021	133.98	136.36	132.82	133.19
1593	NASDAQ	RPD	Wed, Nov 10, 2021	137.43	138.14	131.29	132.69
1592	NASDAQ	RPD	Tue, Nov 9, 2021	141.00	142.43	137.97	138.51
1591	NASDAQ	RPD	Mon, Nov 8, 2021	139.94	141.61	137.39	140.13
1590	NASDAQ	RPD	Fri, Nov 5, 2021	136.45	138.74	134.88	138.41
1589	NASDAQ	RPD	Thu, Nov 4, 2021	142.00	145.00	127.22	136.30
1588	NASDAQ	RPD	Wed, Nov 3, 2021	123.18	129.40	121.32	128.80
1587	NASDAQ	RPD	Tue, Nov 2, 2021	126.18	127.34	121.24	123.04
1586	NASDAQ	RPD	Mon, Nov 1, 2021	130.10	130.10	125.56	126.68
1585	NASDAQ	RPD	Fri, Oct 29, 2021	128.12	130.17	127.30	128.75
1584	NASDAQ	RPD	Thu, Oct 28, 2021	126.54	129.70	126.54	128.51
1583	NASDAQ	RPD	Wed, Oct 27, 2021	127.29	128.09	125.81	127.15
1582	NASDAQ	RPD	Tue, Oct 26, 2021	127.82	127.93	125.49	126.63
1581	NASDAQ	RPD	Mon, Oct 25, 2021	126.06	129.33	125.69	127.21
1580	NASDAQ	RPD	Fri, Oct 22, 2021	124.85	126.90	124.50	125.82
1579	NASDAQ	RPD	Thu, Oct 21, 2021	125.40	127.11	124.76	124.91
1578	NASDAQ	RPD	Wed, Oct 20, 2021	125.22	125.99	123.78	125.27
1577	NASDAQ	RPD	Tue, Oct 19, 2021	124.86	125.89	123.15	124.70
1576	NASDAQ	RPD	Mon, Oct 18, 2021	120.42	124.82	120.01	124.19
1575	NASDAQ	RPD	Fri, Oct 15, 2021	123.60	123.60	120.28	120.42
1574	NASDAQ	RPD	Thu, Oct 14, 2021	121.49	123.24	121.11	122.26
1573	NASDAQ	RPD	Wed, Oct 13, 2021	119.22	121.72	119.06	119.77
1572	NASDAQ	RPD	Tue, Oct 12, 2021	116.87	119.18	116.50	118.19
1571	NASDAQ	RPD	Mon, Oct 11, 2021	115.33	117.12	115.00	115.55
1570	NASDAQ	RPD	Fri, Oct 8, 2021	117.65	118.13	115.02	116.16
1569	NASDAQ	RPD	Thu, Oct 7, 2021	115.94	118.20	115.94	117.20
1568	NASDAQ	RPD	Wed, Oct 6, 2021	111.79	115.15	111.79	115.07
1567	NASDAQ	RPD	Tue, Oct 5, 2021	111.98	113.36	110.84	112.64
1566	NASDAQ	RPD	Mon, Oct 4, 2021	112.78	113.00	107.78	110.75
1565	NASDAQ	RPD	Fri, Oct 1, 2021	113.50	114.60	111.11	113.68
1564	NASDAQ	RPD	Thu, Sep 30, 2021	113.68	114.89	112.40	113.02
1563	NASDAQ	RPD	Wed, Sep 29, 2021	114.45	115.17	111.97	112.85
1562	NASDAQ	RPD	Tue, Sep 28, 2021	117.48	117.64	113.15	113.71
1561	NASDAQ	RPD	Mon, Sep 27, 2021	120.49	121.03	117.25	118.79
1560	NASDAQ	RPD	Fri, Sep 24, 2021	120.46	121.95	119.65	121.64
1559	NASDAQ	RPD	Thu, Sep 23, 2021	120.60	121.13	118.94	120.22
1558	NASDAQ	RPD	Wed, Sep 22, 2021	119.01	119.92	118.19	119.08
1557	NASDAQ	RPD	Tue, Sep 21, 2021	119.65	120.07	118.15	118.81
1556	NASDAQ	RPD	Mon, Sep 20, 2021	117.96	120.04	115.97	118.60
1555	NASDAQ	RPD	Fri, Sep 17, 2021	122.91	123.23	119.92	120.38
1554	NASDAQ	RPD	Thu, Sep 16, 2021	121.76	123.00	120.23	122.07
1553	NASDAQ	RPD	Wed, Sep 15, 2021	120.72	121.81	119.19	121.75
1552	NASDAQ	RPD	Tue, Sep 14, 2021	121.33	122.52	120.37	120.97
1551	NASDAQ	RPD	Mon, Sep 13, 2021	118.80	121.10	115.99	120.97
1550	NASDAQ	RPD	Fri, Sep 10, 2021	120.99	121.38	118.14	118.40
1549	NASDAQ	RPD	Thu, Sep 9, 2021	123.05	123.87	120.58	120.61
1548	NASDAQ	RPD	Wed, Sep 8, 2021	122.64	123.90	121.12	121.96
1547	NASDAQ	RPD	Tue, Sep 7, 2021	125.24	125.24	121.91	123.24
1546	NASDAQ	RPD	Fri, Sep 3, 2021	123.50	125.32	122.75	124.95
1545	NASDAQ	RPD	Thu, Sep 2, 2021	121.92	123.40	120.55	123.26
1544	NASDAQ	RPD	Wed, Sep 1, 2021	121.11	122.86	121.11	121.73
1543	NASDAQ	RPD	Tue, Aug 31, 2021	121.26	123.39	120.60	121.52
1542	NASDAQ	RPD	Mon, Aug 30, 2021	118.62	121.72	117.89	121.09
1541	NASDAQ	RPD	Fri, Aug 27, 2021	116.78	119.26	116.66	118.49
1540	NASDAQ	RPD	Thu, Aug 26, 2021	117.10	118.27	115.91	116.25
1539	NASDAQ	RPD	Wed, Aug 25, 2021	115.77	117.42	115.24	117.29
1538	NASDAQ	RPD	Tue, Aug 24, 2021	113.91	116.45	113.91	115.13
1537	NASDAQ	RPD	Mon, Aug 23, 2021	111.39	113.59	111.39	112.80
1536	NASDAQ	RPD	Fri, Aug 20, 2021	109.38	111.37	108.75	110.80
1535	NASDAQ	RPD	Thu, Aug 19, 2021	109.07	110.61	108.30	109.38
1534	NASDAQ	RPD	Wed, Aug 18, 2021	110.33	111.58	108.71	109.75
1533	NASDAQ	RPD	Tue, Aug 17, 2021	108.92	110.60	108.32	109.76
1532	NASDAQ	RPD	Mon, Aug 16, 2021	112.59	113.18	108.17	110.50
1531	NASDAQ	RPD	Fri, Aug 13, 2021	112.95	114.30	112.73	113.44
1530	NASDAQ	RPD	Thu, Aug 12, 2021	109.28	113.40	109.28	113.02
1529	NASDAQ	RPD	Wed, Aug 11, 2021	110.05	111.67	109.63	109.71
1528	NASDAQ	RPD	Tue, Aug 10, 2021	113.31	114.48	108.86	109.16
1527	NASDAQ	RPD	Mon, Aug 9, 2021	112.16	115.29	112.04	113.30
1526	NASDAQ	RPD	Fri, Aug 6, 2021	112.51	114.65	111.39	112.49
1525	NASDAQ	RPD	Thu, Aug 5, 2021	116.88	120.00	112.35	113.76
1524	NASDAQ	RPD	Wed, Aug 4, 2021	115.22	117.53	115.22	116.46
1523	NASDAQ	RPD	Tue, Aug 3, 2021	115.64	117.31	114.40	115.36
1522	NASDAQ	RPD	Mon, Aug 2, 2021	114.75	116.02	113.17	115.60
1521	NASDAQ	RPD	Fri, Jul 30, 2021	115.86	116.82	113.64	113.75
1520	NASDAQ	RPD	Thu, Jul 29, 2021	115.72	117.13	115.31	116.41
1519	NASDAQ	RPD	Wed, Jul 28, 2021	112.80	116.22	112.44	115.32
1518	NASDAQ	RPD	Tue, Jul 27, 2021	114.30	114.98	110.07	112.65
1517	NASDAQ	RPD	Mon, Jul 26, 2021	114.91	115.53	113.03	114.58
1516	NASDAQ	RPD	Fri, Jul 23, 2021	113.17	115.97	111.88	115.19
1515	NASDAQ	RPD	Thu, Jul 22, 2021	110.11	112.81	110.11	112.73
1514	NASDAQ	RPD	Wed, Jul 21, 2021	107.01	111.38	104.97	110.21
1513	NASDAQ	RPD	Tue, Jul 20, 2021	104.69	109.56	104.00	107.13
1512	NASDAQ	RPD	Mon, Jul 19, 2021	101.12	103.52	100.00	103.43
1511	NASDAQ	RPD	Fri, Jul 16, 2021	101.82	103.16	100.86	101.74
1510	NASDAQ	RPD	Thu, Jul 15, 2021	103.26	103.47	99.69	100.92
1509	NASDAQ	RPD	Wed, Jul 14, 2021	103.37	104.48	101.78	102.87
1508	NASDAQ	RPD	Tue, Jul 13, 2021	102.76	104.91	102.01	102.31
1507	NASDAQ	RPD	Mon, Jul 12, 2021	103.62	104.20	101.44	102.87
1506	NASDAQ	RPD	Fri, Jul 9, 2021	101.57	103.85	100.49	102.81
1505	NASDAQ	RPD	Thu, Jul 8, 2021	98.44	101.75	97.09	101.06
1504	NASDAQ	RPD	Wed, Jul 7, 2021	101.15	101.86	99.86	100.28
1503	NASDAQ	RPD	Tue, Jul 6, 2021	97.08	101.20	97.08	100.05
1502	NASDAQ	RPD	Fri, Jul 2, 2021	96.74	97.57	96.42	96.68
1501	NASDAQ	RPD	Thu, Jul 1, 2021	94.68	96.09	93.65	96.02
1500	NASDAQ	RPD	Wed, Jun 30, 2021	95.23	95.23	93.50	94.63
1499	NASDAQ	RPD	Tue, Jun 29, 2021	96.94	96.94	94.88	95.00
1498	NASDAQ	RPD	Mon, Jun 28, 2021	95.41	97.14	95.41	96.70
1497	NASDAQ	RPD	Fri, Jun 25, 2021	95.50	97.04	94.52	95.73
1496	NASDAQ	RPD	Thu, Jun 24, 2021	98.50	98.98	94.52	95.44
1495	NASDAQ	RPD	Wed, Jun 23, 2021	97.25	98.55	96.99	97.64
1494	NASDAQ	RPD	Tue, Jun 22, 2021	95.23	97.51	95.20	97.24
1493	NASDAQ	RPD	Mon, Jun 21, 2021	94.04	95.87	92.28	95.21
1492	NASDAQ	RPD	Fri, Jun 18, 2021	94.01	95.13	93.23	93.98
1491	NASDAQ	RPD	Thu, Jun 17, 2021	90.76	95.98	90.76	94.47
1490	NASDAQ	RPD	Wed, Jun 16, 2021	90.05	91.81	89.91	91.38
1489	NASDAQ	RPD	Tue, Jun 15, 2021	89.52	90.24	89.16	89.86
1488	NASDAQ	RPD	Mon, Jun 14, 2021	89.18	90.28	88.30	89.78
1487	NASDAQ	RPD	Fri, Jun 11, 2021	88.52	89.20	87.28	88.88
1486	NASDAQ	RPD	Thu, Jun 10, 2021	86.35	88.73	86.35	88.16
1485	NASDAQ	RPD	Wed, Jun 9, 2021	87.00	87.48	85.60	86.40
1484	NASDAQ	RPD	Tue, Jun 8, 2021	84.63	87.20	84.63	86.60
1483	NASDAQ	RPD	Mon, Jun 7, 2021	82.64	84.86	82.39	84.35
1482	NASDAQ	RPD	Fri, Jun 4, 2021	82.66	83.50	81.90	82.94
1481	NASDAQ	RPD	Thu, Jun 3, 2021	82.82	83.46	81.12	81.58
1480	NASDAQ	RPD	Wed, Jun 2, 2021	83.62	84.29	82.81	83.52
1479	NASDAQ	RPD	Tue, Jun 1, 2021	83.67	83.67	81.79	83.45
1478	NASDAQ	RPD	Fri, May 28, 2021	84.49	85.00	83.31	83.65
1477	NASDAQ	RPD	Thu, May 27, 2021	84.04	84.43	82.52	84.03
1476	NASDAQ	RPD	Wed, May 26, 2021	82.67	84.05	82.67	83.94
1475	NASDAQ	RPD	Tue, May 25, 2021	81.79	82.34	81.26	82.01
1474	NASDAQ	RPD	Mon, May 24, 2021	82.06	83.03	81.39	81.57
1473	NASDAQ	RPD	Fri, May 21, 2021	82.01	82.70	81.14	81.67
1472	NASDAQ	RPD	Thu, May 20, 2021	79.42	81.85	79.37	80.81
1471	NASDAQ	RPD	Wed, May 19, 2021	77.29	79.03	76.00	78.92
1470	NASDAQ	RPD	Tue, May 18, 2021	79.41	80.43	78.76	79.17
1469	NASDAQ	RPD	Mon, May 17, 2021	80.20	81.66	78.17	78.81
1468	NASDAQ	RPD	Fri, May 14, 2021	78.36	81.32	78.23	81.02
1467	NASDAQ	RPD	Thu, May 13, 2021	78.35	80.00	77.20	77.68
1466	NASDAQ	RPD	Wed, May 12, 2021	77.70	78.48	76.30	78.15
1465	NASDAQ	RPD	Tue, May 11, 2021	74.88	79.60	74.61	78.79
1464	NASDAQ	RPD	Mon, May 10, 2021	74.81	77.23	74.19	76.41
1463	NASDAQ	RPD	Fri, May 7, 2021	73.89	76.40	73.57	75.21
1462	NASDAQ	RPD	Thu, May 6, 2021	75.75	76.57	72.96	73.55
1461	NASDAQ	RPD	Wed, May 5, 2021	78.83	79.80	75.67	76.26
1460	NASDAQ	RPD	Tue, May 4, 2021	78.76	79.24	76.07	77.98
1459	NASDAQ	RPD	Mon, May 3, 2021	81.47	82.06	79.65	79.88
1458	NASDAQ	RPD	Fri, Apr 30, 2021	81.86	83.77	81.04	81.25
1457	NASDAQ	RPD	Thu, Apr 29, 2021	86.23	86.23	82.16	82.62
1456	NASDAQ	RPD	Wed, Apr 28, 2021	87.48	88.84	85.47	85.64
1455	NASDAQ	RPD	Tue, Apr 27, 2021	86.84	89.35	86.84	87.58
1454	NASDAQ	RPD	Mon, Apr 26, 2021	85.32	87.77	84.18	87.39
1453	NASDAQ	RPD	Fri, Apr 23, 2021	83.35	84.55	82.56	83.93
1452	NASDAQ	RPD	Thu, Apr 22, 2021	81.61	83.98	81.46	82.24
1451	NASDAQ	RPD	Wed, Apr 21, 2021	82.66	83.53	81.40	81.65
1450	NASDAQ	RPD	Tue, Apr 20, 2021	84.63	86.16	82.13	82.74
1449	NASDAQ	RPD	Mon, Apr 19, 2021	84.00	85.40	83.49	84.92
1448	NASDAQ	RPD	Fri, Apr 16, 2021	84.76	84.76	82.60	84.15
1447	NASDAQ	RPD	Thu, Apr 15, 2021	83.47	84.55	83.46	84.47
1446	NASDAQ	RPD	Wed, Apr 14, 2021	83.30	85.23	81.91	82.54
1445	NASDAQ	RPD	Tue, Apr 13, 2021	81.93	84.00	80.75	82.72
1444	NASDAQ	RPD	Mon, Apr 12, 2021	78.67	81.48	77.88	81.10
1443	NASDAQ	RPD	Fri, Apr 9, 2021	78.26	79.88	77.54	79.29
1442	NASDAQ	RPD	Thu, Apr 8, 2021	78.23	78.93	77.74	78.73
1441	NASDAQ	RPD	Wed, Apr 7, 2021	77.89	78.70	77.02	77.36
1440	NASDAQ	RPD	Tue, Apr 6, 2021	77.18	79.82	77.08	78.16
1439	NASDAQ	RPD	Mon, Apr 5, 2021	77.75	78.05	76.45	77.56
1438	NASDAQ	RPD	Thu, Apr 1, 2021	75.99	77.87	73.88	77.35
1437	NASDAQ	RPD	Wed, Mar 31, 2021	73.72	75.36	73.72	74.61
1436	NASDAQ	RPD	Tue, Mar 30, 2021	74.36	74.36	72.02	73.43
1435	NASDAQ	RPD	Mon, Mar 29, 2021	73.93	74.91	72.82	74.50
1434	NASDAQ	RPD	Fri, Mar 26, 2021	74.16	75.10	72.29	74.06
1433	NASDAQ	RPD	Thu, Mar 25, 2021	74.01	75.25	72.11	73.90
1432	NASDAQ	RPD	Wed, Mar 24, 2021	78.74	79.17	74.53	75.15
1431	NASDAQ	RPD	Tue, Mar 23, 2021	78.32	79.84	77.26	78.23
1430	NASDAQ	RPD	Mon, Mar 22, 2021	76.73	79.37	76.24	78.03
1429	NASDAQ	RPD	Fri, Mar 19, 2021	72.62	76.90	72.62	76.56
1428	NASDAQ	RPD	Thu, Mar 18, 2021	77.92	78.50	72.44	72.52
1427	NASDAQ	RPD	Wed, Mar 17, 2021	79.40	80.72	76.29	79.00
1426	NASDAQ	RPD	Tue, Mar 16, 2021	79.10	80.90	77.88	79.52
1425	NASDAQ	RPD	Mon, Mar 15, 2021	79.15	79.53	77.52	78.73
1424	NASDAQ	RPD	Fri, Mar 12, 2021	78.87	79.86	76.50	79.23
1423	NASDAQ	RPD	Thu, Mar 11, 2021	81.16	81.47	79.50	79.88
1422	NASDAQ	RPD	Wed, Mar 10, 2021	78.39	80.73	76.89	77.57
1421	NASDAQ	RPD	Tue, Mar 9, 2021	78.37	80.00	78.05	78.91
1420	NASDAQ	RPD	Mon, Mar 8, 2021	77.55	78.76	75.91	76.25
1419	NASDAQ	RPD	Fri, Mar 5, 2021	80.40	80.47	76.34	77.78
1418	NASDAQ	RPD	Thu, Mar 4, 2021	78.65	81.16	77.80	78.85
1417	NASDAQ	RPD	Wed, Mar 3, 2021	83.64	83.64	78.05	79.31
1416	NASDAQ	RPD	Tue, Mar 2, 2021	82.02	82.41	78.52	78.99
1415	NASDAQ	RPD	Mon, Mar 1, 2021	77.65	81.40	75.91	81.31
1414	NASDAQ	RPD	Fri, Feb 26, 2021	78.33	78.90	75.10	76.24
1413	NASDAQ	RPD	Thu, Feb 25, 2021	78.68	78.93	75.31	76.70
1412	NASDAQ	RPD	Wed, Feb 24, 2021	77.18	79.34	75.10	78.78
1411	NASDAQ	RPD	Tue, Feb 23, 2021	77.39	77.83	75.10	77.73
1410	NASDAQ	RPD	Mon, Feb 22, 2021	82.00	82.00	78.19	78.89
1409	NASDAQ	RPD	Fri, Feb 19, 2021	81.67	84.40	81.67	83.13
1408	NASDAQ	RPD	Thu, Feb 18, 2021	80.35	82.52	79.68	82.48
1407	NASDAQ	RPD	Wed, Feb 17, 2021	81.74	82.74	79.96	80.74
1406	NASDAQ	RPD	Tue, Feb 16, 2021	87.72	87.77	81.64	82.61
1405	NASDAQ	RPD	Fri, Feb 12, 2021	87.03	87.84	85.40	87.61
1404	NASDAQ	RPD	Thu, Feb 11, 2021	89.66	89.89	86.58	87.79
1403	NASDAQ	RPD	Wed, Feb 10, 2021	91.70	91.99	86.57	89.51
1402	NASDAQ	RPD	Tue, Feb 9, 2021	88.55	90.98	88.31	90.24
1401	NASDAQ	RPD	Mon, Feb 8, 2021	92.25	92.91	88.28	88.83
1400	NASDAQ	RPD	Fri, Feb 5, 2021	89.95	91.69	89.95	91.07
1399	NASDAQ	RPD	Thu, Feb 4, 2021	88.10	89.65	87.03	89.45
1398	NASDAQ	RPD	Wed, Feb 3, 2021	90.45	91.17	85.80	86.35
1397	NASDAQ	RPD	Tue, Feb 2, 2021	90.63	92.13	90.00	91.34
1396	NASDAQ	RPD	Mon, Feb 1, 2021	87.63	90.00	87.30	89.49
1395	NASDAQ	RPD	Fri, Jan 29, 2021	87.87	88.35	85.77	86.82
1394	NASDAQ	RPD	Thu, Jan 28, 2021	88.09	89.98	87.66	88.18
1393	NASDAQ	RPD	Wed, Jan 27, 2021	89.96	92.40	86.81	87.43
1392	NASDAQ	RPD	Tue, Jan 26, 2021	91.47	92.94	89.97	91.72
1391	NASDAQ	RPD	Mon, Jan 25, 2021	92.56	93.88	88.16	91.22
1390	NASDAQ	RPD	Fri, Jan 22, 2021	90.62	92.33	90.23	91.85
1389	NASDAQ	RPD	Thu, Jan 21, 2021	91.52	92.49	89.67	90.59
1388	NASDAQ	RPD	Wed, Jan 20, 2021	90.08	92.00	89.22	90.60
1387	NASDAQ	RPD	Tue, Jan 19, 2021	89.08	89.54	86.93	89.09
1386	NASDAQ	RPD	Fri, Jan 15, 2021	88.80	90.42	86.62	87.32
1385	NASDAQ	RPD	Thu, Jan 14, 2021	87.42	89.66	87.21	88.44
1384	NASDAQ	RPD	Wed, Jan 13, 2021	89.22	89.62	86.86	87.44
1383	NASDAQ	RPD	Tue, Jan 12, 2021	89.24	90.26	88.56	88.96
1382	NASDAQ	RPD	Mon, Jan 11, 2021	86.37	89.60	85.11	88.70
1381	NASDAQ	RPD	Fri, Jan 8, 2021	87.76	88.97	85.78	87.14
1380	NASDAQ	RPD	Thu, Jan 7, 2021	84.83	87.18	84.83	85.80
1379	NASDAQ	RPD	Wed, Jan 6, 2021	87.73	87.95	84.73	84.95
1378	NASDAQ	RPD	Tue, Jan 5, 2021	87.05	89.57	86.57	88.20
1377	NASDAQ	RPD	Mon, Jan 4, 2021	89.85	91.00	86.94	89.78
1376	NASDAQ	RPD	Thu, Dec 31, 2020	91.00	91.04	89.51	90.16
1375	NASDAQ	RPD	Wed, Dec 30, 2020	89.50	91.77	89.50	90.50
1374	NASDAQ	RPD	Tue, Dec 29, 2020	90.76	91.67	87.64	89.08
1373	NASDAQ	RPD	Mon, Dec 28, 2020	90.47	92.16	90.14	90.88
1372	NASDAQ	RPD	Thu, Dec 24, 2020	89.28	90.34	86.73	89.28
1371	NASDAQ	RPD	Wed, Dec 23, 2020	92.47	93.03	89.76	89.85
1370	NASDAQ	RPD	Tue, Dec 22, 2020	88.80	94.60	88.60	92.55
1369	NASDAQ	RPD	Mon, Dec 21, 2020	83.72	88.83	83.36	88.57
1368	NASDAQ	RPD	Fri, Dec 18, 2020	78.84	85.61	78.06	84.55
1367	NASDAQ	RPD	Thu, Dec 17, 2020	75.71	78.79	75.46	77.97
1366	NASDAQ	RPD	Wed, Dec 16, 2020	74.66	76.40	74.10	75.67
1365	NASDAQ	RPD	Tue, Dec 15, 2020	73.39	74.67	72.11	74.38
1364	NASDAQ	RPD	Mon, Dec 14, 2020	72.44	75.07	72.44	73.22
1363	NASDAQ	RPD	Fri, Dec 11, 2020	72.30	73.56	71.36	72.45
1362	NASDAQ	RPD	Thu, Dec 10, 2020	70.98	74.07	70.19	72.97
1361	NASDAQ	RPD	Wed, Dec 9, 2020	76.94	77.00	71.28	71.63
1360	NASDAQ	RPD	Tue, Dec 8, 2020	75.37	77.11	74.91	76.89
1359	NASDAQ	RPD	Mon, Dec 7, 2020	74.57	76.49	74.24	75.13
1358	NASDAQ	RPD	Fri, Dec 4, 2020	76.00	76.12	73.71	73.96
1357	NASDAQ	RPD	Thu, Dec 3, 2020	76.09	78.60	75.81	76.08
1356	NASDAQ	RPD	Wed, Dec 2, 2020	75.28	76.46	73.54	76.26
1355	NASDAQ	RPD	Tue, Dec 1, 2020	75.04	75.83	73.83	75.42
1354	NASDAQ	RPD	Mon, Nov 30, 2020	75.00	75.34	73.29	74.94
1353	NASDAQ	RPD	Fri, Nov 27, 2020	74.25	75.23	73.76	74.89
1352	NASDAQ	RPD	Wed, Nov 25, 2020	71.81	74.40	71.81	73.83
1351	NASDAQ	RPD	Tue, Nov 24, 2020	72.38	73.51	71.49	72.46
1350	NASDAQ	RPD	Mon, Nov 23, 2020	71.69	72.31	70.73	71.76
1349	NASDAQ	RPD	Fri, Nov 20, 2020	70.55	72.65	69.80	71.72
1348	NASDAQ	RPD	Thu, Nov 19, 2020	70.93	72.35	68.42	71.59
1347	NASDAQ	RPD	Wed, Nov 18, 2020	70.42	71.88	69.82	70.59
1346	NASDAQ	RPD	Tue, Nov 17, 2020	69.40	70.38	68.73	70.31
1345	NASDAQ	RPD	Mon, Nov 16, 2020	69.58	70.25	68.74	70.00
1344	NASDAQ	RPD	Fri, Nov 13, 2020	68.63	69.63	68.03	69.33
1343	NASDAQ	RPD	Thu, Nov 12, 2020	68.14	69.20	67.52	68.17
1342	NASDAQ	RPD	Wed, Nov 11, 2020	65.98	68.29	65.64	67.88
1341	NASDAQ	RPD	Tue, Nov 10, 2020	68.62	68.99	64.82	65.52
1340	NASDAQ	RPD	Mon, Nov 9, 2020	67.56	70.24	65.86	68.97
1339	NASDAQ	RPD	Fri, Nov 6, 2020	68.40	69.02	66.42	68.59
1338	NASDAQ	RPD	Thu, Nov 5, 2020	67.35	71.76	67.35	68.52
1337	NASDAQ	RPD	Wed, Nov 4, 2020	64.61	66.88	64.61	66.29
1336	NASDAQ	RPD	Tue, Nov 3, 2020	62.59	64.12	62.01	63.80
1335	NASDAQ	RPD	Mon, Nov 2, 2020	62.55	63.52	61.09	62.28
1334	NASDAQ	RPD	Fri, Oct 30, 2020	63.79	64.08	61.11	61.93
1333	NASDAQ	RPD	Thu, Oct 29, 2020	63.66	64.25	62.92	63.87
1332	NASDAQ	RPD	Wed, Oct 28, 2020	63.66	64.67	62.40	63.90
1331	NASDAQ	RPD	Tue, Oct 27, 2020	65.52	66.35	64.61	64.81
1330	NASDAQ	RPD	Mon, Oct 26, 2020	65.34	65.60	63.53	65.14
1329	NASDAQ	RPD	Fri, Oct 23, 2020	64.67	66.02	63.72	65.71
1328	NASDAQ	RPD	Thu, Oct 22, 2020	63.61	64.31	62.28	64.17
1327	NASDAQ	RPD	Wed, Oct 21, 2020	64.43	65.36	62.20	63.22
1326	NASDAQ	RPD	Tue, Oct 20, 2020	66.35	66.50	63.67	64.45
1325	NASDAQ	RPD	Mon, Oct 19, 2020	66.21	66.88	64.99	65.92
1324	NASDAQ	RPD	Fri, Oct 16, 2020	65.65	66.38	64.91	65.83
1323	NASDAQ	RPD	Thu, Oct 15, 2020	63.89	66.00	63.08	65.65
1322	NASDAQ	RPD	Wed, Oct 14, 2020	65.65	65.65	63.43	64.34
1321	NASDAQ	RPD	Tue, Oct 13, 2020	65.67	66.06	64.85	65.30
1320	NASDAQ	RPD	Mon, Oct 12, 2020	66.42	66.69	65.27	65.56
1319	NASDAQ	RPD	Fri, Oct 9, 2020	65.05	66.74	65.01	65.72
1318	NASDAQ	RPD	Thu, Oct 8, 2020	64.86	66.25	64.17	65.00
1317	NASDAQ	RPD	Wed, Oct 7, 2020	61.73	64.46	61.73	64.04
1316	NASDAQ	RPD	Tue, Oct 6, 2020	61.65	63.35	61.38	61.74
1315	NASDAQ	RPD	Mon, Oct 5, 2020	60.33	61.67	59.75	61.33
1314	NASDAQ	RPD	Fri, Oct 2, 2020	59.90	61.26	59.20	59.73
1313	NASDAQ	RPD	Thu, Oct 1, 2020	61.91	62.30	61.02	61.13
1312	NASDAQ	RPD	Wed, Sep 30, 2020	61.03	62.92	60.60	61.24
1311	NASDAQ	RPD	Tue, Sep 29, 2020	61.72	62.19	61.11	61.30
1310	NASDAQ	RPD	Mon, Sep 28, 2020	61.48	61.84	60.70	61.59
1309	NASDAQ	RPD	Fri, Sep 25, 2020	59.71	61.35	59.62	60.82
1308	NASDAQ	RPD	Thu, Sep 24, 2020	59.36	60.07	58.38	59.43
1307	NASDAQ	RPD	Wed, Sep 23, 2020	61.72	61.76	59.46	59.70
1306	NASDAQ	RPD	Tue, Sep 22, 2020	61.82	61.82	60.38	61.58
1305	NASDAQ	RPD	Mon, Sep 21, 2020	58.65	61.17	57.73	61.12
1304	NASDAQ	RPD	Fri, Sep 18, 2020	61.42	61.69	58.81	59.70
1303	NASDAQ	RPD	Thu, Sep 17, 2020	60.54	60.94	59.20	60.66
1302	NASDAQ	RPD	Wed, Sep 16, 2020	62.43	63.23	61.49	61.88
1301	NASDAQ	RPD	Tue, Sep 15, 2020	62.09	62.85	61.58	62.06
1300	NASDAQ	RPD	Mon, Sep 14, 2020	60.51	61.96	59.86	61.66
1299	NASDAQ	RPD	Fri, Sep 11, 2020	61.50	62.14	58.50	59.98
1298	NASDAQ	RPD	Thu, Sep 10, 2020	62.22	63.13	60.54	60.86
1297	NASDAQ	RPD	Wed, Sep 9, 2020	61.26	62.01	60.00	61.42
1296	NASDAQ	RPD	Tue, Sep 8, 2020	59.38	61.75	58.85	59.93
1295	NASDAQ	RPD	Fri, Sep 4, 2020	64.42	64.98	59.38	61.25
1294	NASDAQ	RPD	Thu, Sep 3, 2020	66.23	66.23	63.04	65.11
1293	NASDAQ	RPD	Wed, Sep 2, 2020	67.23	67.76	65.52	67.08
1292	NASDAQ	RPD	Tue, Sep 1, 2020	64.77	66.53	64.18	66.46
1291	NASDAQ	RPD	Mon, Aug 31, 2020	64.21	64.95	63.74	64.57
1290	NASDAQ	RPD	Fri, Aug 28, 2020	64.39	64.80	62.68	64.25
1289	NASDAQ	RPD	Thu, Aug 27, 2020	64.94	64.94	63.50	63.98
1288	NASDAQ	RPD	Wed, Aug 26, 2020	63.81	65.41	63.77	64.57
1287	NASDAQ	RPD	Tue, Aug 25, 2020	62.34	63.53	62.30	63.11
1286	NASDAQ	RPD	Mon, Aug 24, 2020	63.17	63.69	61.89	62.80
1285	NASDAQ	RPD	Fri, Aug 21, 2020	63.37	63.37	61.65	62.48
1284	NASDAQ	RPD	Thu, Aug 20, 2020	61.50	63.45	60.14	63.30
1283	NASDAQ	RPD	Wed, Aug 19, 2020	61.33	61.99	60.65	61.61
1282	NASDAQ	RPD	Tue, Aug 18, 2020	59.80	61.26	59.56	61.19
1281	NASDAQ	RPD	Mon, Aug 17, 2020	59.67	60.30	59.47	60.16
1280	NASDAQ	RPD	Fri, Aug 14, 2020	59.85	60.38	59.13	59.51
1279	NASDAQ	RPD	Thu, Aug 13, 2020	57.33	59.93	57.33	59.89
1278	NASDAQ	RPD	Wed, Aug 12, 2020	57.63	58.24	57.01	57.39
1277	NASDAQ	RPD	Tue, Aug 11, 2020	57.91	58.06	56.02	57.01
1276	NASDAQ	RPD	Mon, Aug 10, 2020	59.12	59.37	57.56	58.09
1275	NASDAQ	RPD	Fri, Aug 7, 2020	61.34	61.35	57.79	59.22
1274	NASDAQ	RPD	Thu, Aug 6, 2020	60.68	60.87	58.80	59.58
1273	NASDAQ	RPD	Wed, Aug 5, 2020	60.70	61.37	60.51	60.88
1272	NASDAQ	RPD	Tue, Aug 4, 2020	59.60	60.62	59.19	60.50
1271	NASDAQ	RPD	Mon, Aug 3, 2020	60.00	60.43	59.01	59.97
1270	NASDAQ	RPD	Fri, Jul 31, 2020	59.42	59.65	57.70	59.57
1269	NASDAQ	RPD	Thu, Jul 30, 2020	57.84	59.22	57.39	59.01
1268	NASDAQ	RPD	Wed, Jul 29, 2020	56.22	58.83	55.77	58.76
1267	NASDAQ	RPD	Tue, Jul 28, 2020	56.05	56.91	55.53	55.58
1266	NASDAQ	RPD	Mon, Jul 27, 2020	55.53	56.33	55.23	56.23
1265	NASDAQ	RPD	Fri, Jul 24, 2020	56.15	56.15	54.63	55.31
1264	NASDAQ	RPD	Thu, Jul 23, 2020	56.81	57.73	55.75	56.49
1263	NASDAQ	RPD	Wed, Jul 22, 2020	57.43	58.41	56.56	56.77
1262	NASDAQ	RPD	Tue, Jul 21, 2020	58.05	58.36	56.84	57.26
1261	NASDAQ	RPD	Mon, Jul 20, 2020	55.07	57.47	55.07	57.44
1260	NASDAQ	RPD	Fri, Jul 17, 2020	54.16	54.58	53.33	54.23
1259	NASDAQ	RPD	Thu, Jul 16, 2020	55.17	55.87	53.52	54.49
1258	NASDAQ	RPD	Wed, Jul 15, 2020	55.12	56.60	55.00	55.78
1257	NASDAQ	RPD	Tue, Jul 14, 2020	53.01	54.83	51.51	54.82
1256	NASDAQ	RPD	Mon, Jul 13, 2020	56.79	56.82	53.17	53.41
1255	NASDAQ	RPD	Fri, Jul 10, 2020	55.89	55.97	55.05	55.95
1254	NASDAQ	RPD	Thu, Jul 9, 2020	55.91	56.37	54.78	55.88
1253	NASDAQ	RPD	Wed, Jul 8, 2020	53.64	55.39	53.41	55.30
1252	NASDAQ	RPD	Tue, Jul 7, 2020	51.16	53.80	51.16	53.08
1251	NASDAQ	RPD	Mon, Jul 6, 2020	54.44	54.63	52.68	52.87
1250	NASDAQ	RPD	Thu, Jul 2, 2020	53.41	54.20	52.74	53.40
1249	NASDAQ	RPD	Wed, Jul 1, 2020	51.21	53.08	50.80	52.87
1248	NASDAQ	RPD	Tue, Jun 30, 2020	49.81	51.15	49.52	51.02
1247	NASDAQ	RPD	Mon, Jun 29, 2020	49.91	50.17	48.29	49.81
1246	NASDAQ	RPD	Fri, Jun 26, 2020	49.28	50.04	48.82	49.66
1245	NASDAQ	RPD	Thu, Jun 25, 2020	47.95	49.33	47.08	49.32
1244	NASDAQ	RPD	Wed, Jun 24, 2020	49.26	49.92	47.38	48.04
1243	NASDAQ	RPD	Tue, Jun 23, 2020	50.22	50.74	49.30	49.46
1242	NASDAQ	RPD	Mon, Jun 22, 2020	49.06	50.11	48.77	49.99
1241	NASDAQ	RPD	Fri, Jun 19, 2020	49.44	50.17	48.09	49.09
1240	NASDAQ	RPD	Thu, Jun 18, 2020	48.59	49.39	48.45	48.83
1239	NASDAQ	RPD	Wed, Jun 17, 2020	49.15	49.66	48.08	48.57
1238	NASDAQ	RPD	Tue, Jun 16, 2020	49.50	49.90	48.12	48.94
1237	NASDAQ	RPD	Mon, Jun 15, 2020	46.07	48.81	45.33	48.40
1236	NASDAQ	RPD	Fri, Jun 12, 2020	48.73	49.08	45.85	47.28
1235	NASDAQ	RPD	Thu, Jun 11, 2020	49.27	49.88	46.67	47.04
1234	NASDAQ	RPD	Wed, Jun 10, 2020	51.59	51.92	50.43	50.93
1233	NASDAQ	RPD	Tue, Jun 9, 2020	51.44	52.13	50.67	51.42
1232	NASDAQ	RPD	Mon, Jun 8, 2020	50.08	51.59	49.63	51.55
1231	NASDAQ	RPD	Fri, Jun 5, 2020	49.59	50.80	48.68	49.92
1230	NASDAQ	RPD	Thu, Jun 4, 2020	50.63	51.00	48.50	48.77
1229	NASDAQ	RPD	Wed, Jun 3, 2020	50.90	51.40	49.68	51.20
1228	NASDAQ	RPD	Tue, Jun 2, 2020	49.59	50.29	48.75	50.22
1227	NASDAQ	RPD	Mon, Jun 1, 2020	48.30	50.00	48.27	49.43
1226	NASDAQ	RPD	Fri, May 29, 2020	47.62	48.99	47.08	48.89
1225	NASDAQ	RPD	Thu, May 28, 2020	46.40	48.48	45.91	47.47
1224	NASDAQ	RPD	Wed, May 27, 2020	46.25	46.84	44.61	46.51
1223	NASDAQ	RPD	Tue, May 26, 2020	47.00	47.66	45.70	45.96
1222	NASDAQ	RPD	Fri, May 22, 2020	45.87	46.55	44.93	45.71
1221	NASDAQ	RPD	Thu, May 21, 2020	46.32	46.99	44.84	45.65
1220	NASDAQ	RPD	Wed, May 20, 2020	46.40	46.91	45.86	46.44
1219	NASDAQ	RPD	Tue, May 19, 2020	46.26	47.23	45.74	45.74
1218	NASDAQ	RPD	Mon, May 18, 2020	47.42	48.24	45.89	46.33
1217	NASDAQ	RPD	Fri, May 15, 2020	45.60	47.14	45.02	46.72
1216	NASDAQ	RPD	Thu, May 14, 2020	44.23	47.02	44.23	45.62
1215	NASDAQ	RPD	Wed, May 13, 2020	46.95	48.06	44.60	45.84
1214	NASDAQ	RPD	Tue, May 12, 2020	50.00	50.30	47.29	47.31
1213	NASDAQ	RPD	Mon, May 11, 2020	48.12	50.87	47.92	50.01
1212	NASDAQ	RPD	Fri, May 8, 2020	51.70	51.77	47.45	48.78
1211	NASDAQ	RPD	Thu, May 7, 2020	49.27	50.93	47.90	50.80
1210	NASDAQ	RPD	Wed, May 6, 2020	47.19	48.40	46.95	47.75
1209	NASDAQ	RPD	Tue, May 5, 2020	46.29	47.38	45.48	46.66
1208	NASDAQ	RPD	Mon, May 4, 2020	43.83	45.68	43.83	45.66
1207	NASDAQ	RPD	Fri, May 1, 2020	43.95	45.05	43.39	44.34
1206	NASDAQ	RPD	Thu, Apr 30, 2020	45.64	47.10	45.13	45.55
1205	NASDAQ	RPD	Wed, Apr 29, 2020	44.67	46.06	43.44	45.81
1204	NASDAQ	RPD	Tue, Apr 28, 2020	48.96	49.55	46.56	46.94
1203	NASDAQ	RPD	Mon, Apr 27, 2020	46.97	48.46	46.97	47.96
1202	NASDAQ	RPD	Fri, Apr 24, 2020	46.33	46.95	45.90	46.44
1201	NASDAQ	RPD	Thu, Apr 23, 2020	45.78	47.79	45.46	46.10
1200	NASDAQ	RPD	Wed, Apr 22, 2020	44.72	46.22	44.30	45.95
1199	NASDAQ	RPD	Tue, Apr 21, 2020	45.45	46.01	42.72	44.02
1198	NASDAQ	RPD	Mon, Apr 20, 2020	44.50	47.33	44.38	46.61
1197	NASDAQ	RPD	Fri, Apr 17, 2020	44.27	45.15	43.39	44.92
1196	NASDAQ	RPD	Thu, Apr 16, 2020	44.31	44.31	42.57	43.32
1195	NASDAQ	RPD	Wed, Apr 15, 2020	43.10	44.62	42.22	43.91
1194	NASDAQ	RPD	Tue, Apr 14, 2020	43.24	44.78	40.61	44.37
1193	NASDAQ	RPD	Mon, Apr 13, 2020	41.24	42.47	40.12	41.69
1192	NASDAQ	RPD	Thu, Apr 9, 2020	40.87	41.96	39.24	41.24
1191	NASDAQ	RPD	Wed, Apr 8, 2020	39.54	40.01	38.19	39.78
1190	NASDAQ	RPD	Tue, Apr 7, 2020	40.74	41.31	37.66	38.52
1189	NASDAQ	RPD	Mon, Apr 6, 2020	37.39	39.39	36.22	39.39
1188	NASDAQ	RPD	Fri, Apr 3, 2020	37.44	38.33	35.36	35.75
1187	NASDAQ	RPD	Thu, Apr 2, 2020	39.54	40.56	36.40	37.71
1186	NASDAQ	RPD	Wed, Apr 1, 2020	41.61	43.13	39.65	39.94
1185	NASDAQ	RPD	Tue, Mar 31, 2020	43.96	45.06	42.29	43.33
1184	NASDAQ	RPD	Mon, Mar 30, 2020	44.89	46.24	42.96	44.39
1183	NASDAQ	RPD	Fri, Mar 27, 2020	44.90	45.51	43.18	44.29
1182	NASDAQ	RPD	Thu, Mar 26, 2020	43.15	46.98	41.96	46.27
1181	NASDAQ	RPD	Wed, Mar 25, 2020	42.14	45.53	41.21	42.37
1180	NASDAQ	RPD	Tue, Mar 24, 2020	39.32	41.97	38.91	41.70
1179	NASDAQ	RPD	Mon, Mar 23, 2020	37.87	38.20	35.75	38.00
1178	NASDAQ	RPD	Fri, Mar 20, 2020	36.73	39.28	35.76	37.19
1177	NASDAQ	RPD	Thu, Mar 19, 2020	34.80	37.11	33.71	35.76
1176	NASDAQ	RPD	Wed, Mar 18, 2020	34.69	38.32	34.48	34.99
1175	NASDAQ	RPD	Tue, Mar 17, 2020	33.84	37.91	31.60	37.58
1174	NASDAQ	RPD	Mon, Mar 16, 2020	34.41	35.98	31.34	33.40
1173	NASDAQ	RPD	Fri, Mar 13, 2020	41.18	41.43	37.07	38.67
1172	NASDAQ	RPD	Thu, Mar 12, 2020	37.50	41.82	36.16	38.68
1171	NASDAQ	RPD	Wed, Mar 11, 2020	41.15	41.82	39.58	41.04
1170	NASDAQ	RPD	Tue, Mar 10, 2020	43.23	43.72	40.83	42.42
1169	NASDAQ	RPD	Mon, Mar 9, 2020	41.74	43.27	40.38	41.19
1168	NASDAQ	RPD	Fri, Mar 6, 2020	45.33	46.49	43.52	45.06
1167	NASDAQ	RPD	Thu, Mar 5, 2020	47.36	48.45	46.32	46.89
1166	NASDAQ	RPD	Wed, Mar 4, 2020	46.98	49.09	46.38	48.83
1165	NASDAQ	RPD	Tue, Mar 3, 2020	46.54	47.70	44.90	45.96
1164	NASDAQ	RPD	Mon, Mar 2, 2020	46.95	47.02	44.10	46.48
1163	NASDAQ	RPD	Fri, Feb 28, 2020	45.00	46.98	44.10	46.30
1162	NASDAQ	RPD	Thu, Feb 27, 2020	46.95	47.98	46.01	46.82
1161	NASDAQ	RPD	Wed, Feb 26, 2020	48.65	50.50	48.14	48.50
1160	NASDAQ	RPD	Tue, Feb 25, 2020	51.42	51.89	47.90	48.26
1159	NASDAQ	RPD	Mon, Feb 24, 2020	50.39	51.49	49.04	51.18
1158	NASDAQ	RPD	Fri, Feb 21, 2020	54.43	54.50	52.12	52.99
1157	NASDAQ	RPD	Thu, Feb 20, 2020	55.05	55.72	53.20	54.43
1156	NASDAQ	RPD	Wed, Feb 19, 2020	56.09	57.40	54.94	55.16
1155	NASDAQ	RPD	Tue, Feb 18, 2020	54.98	56.26	54.55	55.74
1154	NASDAQ	RPD	Fri, Feb 14, 2020	55.59	55.84	54.40	55.23
1153	NASDAQ	RPD	Thu, Feb 13, 2020	55.43	56.90	55.40	55.50
1152	NASDAQ	RPD	Wed, Feb 12, 2020	58.02	58.02	55.35	55.90
1151	NASDAQ	RPD	Tue, Feb 11, 2020	58.34	59.31	56.11	56.58
1150	NASDAQ	RPD	Mon, Feb 10, 2020	60.18	62.42	60.18	62.38
1149	NASDAQ	RPD	Fri, Feb 7, 2020	61.09	61.59	59.62	60.35
1148	NASDAQ	RPD	Thu, Feb 6, 2020	62.70	62.70	61.00	61.20
1147	NASDAQ	RPD	Wed, Feb 5, 2020	63.58	63.58	61.49	62.34
1146	NASDAQ	RPD	Tue, Feb 4, 2020	61.79	62.82	61.41	62.54
1145	NASDAQ	RPD	Mon, Feb 3, 2020	59.44	61.03	59.39	60.94
1144	NASDAQ	RPD	Fri, Jan 31, 2020	60.75	60.75	58.32	59.38
1143	NASDAQ	RPD	Thu, Jan 30, 2020	60.12	60.88	59.44	60.54
1142	NASDAQ	RPD	Wed, Jan 29, 2020	60.78	61.60	60.03	60.68
1141	NASDAQ	RPD	Tue, Jan 28, 2020	61.08	61.34	60.51	60.78
1140	NASDAQ	RPD	Mon, Jan 27, 2020	60.42	61.57	59.27	60.44
1139	NASDAQ	RPD	Fri, Jan 24, 2020	62.43	64.26	62.02	62.26
1138	NASDAQ	RPD	Thu, Jan 23, 2020	61.30	62.11	60.77	61.92
1137	NASDAQ	RPD	Wed, Jan 22, 2020	62.70	63.37	61.78	61.79
1136	NASDAQ	RPD	Tue, Jan 21, 2020	62.76	63.42	61.61	61.70
1135	NASDAQ	RPD	Fri, Jan 17, 2020	63.31	63.86	62.39	62.77
1134	NASDAQ	RPD	Thu, Jan 16, 2020	62.55	63.00	62.08	62.70
1133	NASDAQ	RPD	Wed, Jan 15, 2020	63.45	64.16	61.92	62.29
1132	NASDAQ	RPD	Tue, Jan 14, 2020	63.11	63.50	61.50	63.17
1131	NASDAQ	RPD	Mon, Jan 13, 2020	62.48	63.28	62.37	63.04
1130	NASDAQ	RPD	Fri, Jan 10, 2020	61.87	62.54	61.41	62.09
1129	NASDAQ	RPD	Thu, Jan 9, 2020	61.37	61.98	60.48	61.46
1128	NASDAQ	RPD	Wed, Jan 8, 2020	60.87	61.38	59.84	60.32
1127	NASDAQ	RPD	Tue, Jan 7, 2020	61.00	61.66	59.70	60.80
1126	NASDAQ	RPD	Mon, Jan 6, 2020	58.30	60.74	58.06	60.58
1125	NASDAQ	RPD	Fri, Jan 3, 2020	56.64	59.07	56.26	58.70
1124	NASDAQ	RPD	Thu, Jan 2, 2020	56.94	57.86	56.23	57.70
1123	NASDAQ	RPD	Tue, Dec 31, 2019	56.01	56.54	55.93	56.02
1122	NASDAQ	RPD	Mon, Dec 30, 2019	57.12	57.50	55.06	56.37
1121	NASDAQ	RPD	Fri, Dec 27, 2019	57.86	57.86	56.31	57.28
1120	NASDAQ	RPD	Thu, Dec 26, 2019	57.41	57.62	56.96	57.28
1119	NASDAQ	RPD	Tue, Dec 24, 2019	57.39	57.39	56.81	57.10
1118	NASDAQ	RPD	Mon, Dec 23, 2019	57.72	57.84	56.64	57.40
1117	NASDAQ	RPD	Fri, Dec 20, 2019	58.61	58.95	57.40	57.66
1116	NASDAQ	RPD	Thu, Dec 19, 2019	56.77	58.29	56.34	58.26
1115	NASDAQ	RPD	Wed, Dec 18, 2019	56.55	57.20	55.01	56.65
1114	NASDAQ	RPD	Tue, Dec 17, 2019	56.18	57.10	55.57	56.00
1113	NASDAQ	RPD	Mon, Dec 16, 2019	57.00	57.75	55.46	56.17
1112	NASDAQ	RPD	Fri, Dec 13, 2019	53.78	56.79	53.02	56.59
1111	NASDAQ	RPD	Thu, Dec 12, 2019	52.78	53.91	52.01	52.45
1110	NASDAQ	RPD	Wed, Dec 11, 2019	53.41	53.41	52.37	52.87
1109	NASDAQ	RPD	Tue, Dec 10, 2019	53.60	53.60	52.76	53.07
1108	NASDAQ	RPD	Mon, Dec 9, 2019	53.57	53.90	53.05	53.06
1107	NASDAQ	RPD	Fri, Dec 6, 2019	54.70	54.98	53.99	54.03
1106	NASDAQ	RPD	Thu, Dec 5, 2019	54.09	54.76	53.86	54.24
1105	NASDAQ	RPD	Wed, Dec 4, 2019	54.24	54.44	53.04	54.13
1104	NASDAQ	RPD	Tue, Dec 3, 2019	52.32	53.65	51.52	53.61
1103	NASDAQ	RPD	Mon, Dec 2, 2019	56.02	56.07	52.24	53.37
1102	NASDAQ	RPD	Fri, Nov 29, 2019	55.85	56.33	55.59	56.07
1101	NASDAQ	RPD	Wed, Nov 27, 2019	55.90	56.00	55.00	55.95
1100	NASDAQ	RPD	Tue, Nov 26, 2019	55.12	56.29	55.12	55.54
1099	NASDAQ	RPD	Mon, Nov 25, 2019	54.50	55.46	54.41	55.21
1098	NASDAQ	RPD	Fri, Nov 22, 2019	55.20	55.98	53.37	54.11
1097	NASDAQ	RPD	Thu, Nov 21, 2019	54.99	55.26	54.25	55.09
1096	NASDAQ	RPD	Wed, Nov 20, 2019	54.22	55.38	53.98	54.69
1095	NASDAQ	RPD	Tue, Nov 19, 2019	53.64	55.31	53.30	54.49
1094	NASDAQ	RPD	Mon, Nov 18, 2019	53.02	53.46	52.30	53.14
1093	NASDAQ	RPD	Fri, Nov 15, 2019	53.00	53.62	52.37	53.42
1092	NASDAQ	RPD	Thu, Nov 14, 2019	51.95	52.97	51.95	52.82
1091	NASDAQ	RPD	Wed, Nov 13, 2019	51.16	52.37	50.70	52.29
1090	NASDAQ	RPD	Tue, Nov 12, 2019	51.25	51.92	50.77	51.20
1089	NASDAQ	RPD	Mon, Nov 11, 2019	50.97	51.87	50.68	51.08
1088	NASDAQ	RPD	Fri, Nov 8, 2019	50.92	51.76	50.70	51.55
1087	NASDAQ	RPD	Thu, Nov 7, 2019	50.55	51.65	50.07	50.93
1086	NASDAQ	RPD	Wed, Nov 6, 2019	48.26	51.10	48.26	50.66
1085	NASDAQ	RPD	Tue, Nov 5, 2019	52.24	52.50	47.86	48.94
1084	NASDAQ	RPD	Mon, Nov 4, 2019	52.51	52.77	50.47	50.80
1083	NASDAQ	RPD	Fri, Nov 1, 2019	50.53	52.18	49.79	52.03
1082	NASDAQ	RPD	Thu, Oct 31, 2019	50.65	50.85	49.37	50.09
1081	NASDAQ	RPD	Wed, Oct 30, 2019	48.84	50.71	48.31	50.59
1080	NASDAQ	RPD	Tue, Oct 29, 2019	49.93	50.31	48.56	48.62
1079	NASDAQ	RPD	Mon, Oct 28, 2019	49.58	50.10	49.17	49.95
1078	NASDAQ	RPD	Fri, Oct 25, 2019	48.56	49.66	47.97	49.39
1077	NASDAQ	RPD	Thu, Oct 24, 2019	47.34	48.80	47.17	48.42
1076	NASDAQ	RPD	Wed, Oct 23, 2019	46.49	48.48	46.22	46.68
1075	NASDAQ	RPD	Tue, Oct 22, 2019	46.65	47.64	46.16	46.74
1074	NASDAQ	RPD	Mon, Oct 21, 2019	46.42	46.70	45.09	46.05
1073	NASDAQ	RPD	Fri, Oct 18, 2019	48.40	48.49	45.14	45.95
1072	NASDAQ	RPD	Thu, Oct 17, 2019	48.97	49.34	48.42	48.84
1071	NASDAQ	RPD	Wed, Oct 16, 2019	49.92	50.03	48.17	48.69
1070	NASDAQ	RPD	Tue, Oct 15, 2019	50.10	51.03	49.94	50.46
1069	NASDAQ	RPD	Mon, Oct 14, 2019	50.00	51.10	49.72	50.00
1068	NASDAQ	RPD	Fri, Oct 11, 2019	48.78	50.78	48.48	50.00
1067	NASDAQ	RPD	Thu, Oct 10, 2019	48.46	48.46	46.88	48.01
1066	NASDAQ	RPD	Wed, Oct 9, 2019	48.18	48.84	47.88	48.50
1065	NASDAQ	RPD	Tue, Oct 8, 2019	47.97	48.51	47.01	47.71
1064	NASDAQ	RPD	Mon, Oct 7, 2019	47.81	48.97	47.30	48.54
1063	NASDAQ	RPD	Fri, Oct 4, 2019	46.87	48.30	46.87	47.96
1062	NASDAQ	RPD	Thu, Oct 3, 2019	44.48	46.90	43.62	46.85
1061	NASDAQ	RPD	Wed, Oct 2, 2019	43.94	44.33	42.83	44.12
1060	NASDAQ	RPD	Tue, Oct 1, 2019	45.29	46.14	44.04	44.42
1059	NASDAQ	RPD	Mon, Sep 30, 2019	44.82	45.89	43.66	45.39
1058	NASDAQ	RPD	Fri, Sep 27, 2019	47.73	47.73	44.17	44.71
1057	NASDAQ	RPD	Thu, Sep 26, 2019	48.47	48.47	47.21	47.54
1056	NASDAQ	RPD	Wed, Sep 25, 2019	49.82	49.98	47.33	48.50
1055	NASDAQ	RPD	Tue, Sep 24, 2019	51.57	52.06	49.14	49.78
1054	NASDAQ	RPD	Mon, Sep 23, 2019	51.52	51.83	50.82	51.36
1053	NASDAQ	RPD	Fri, Sep 20, 2019	51.18	52.23	51.18	51.88
1052	NASDAQ	RPD	Thu, Sep 19, 2019	52.04	52.34	50.82	50.98
1051	NASDAQ	RPD	Wed, Sep 18, 2019	51.48	51.75	50.23	51.66
1050	NASDAQ	RPD	Tue, Sep 17, 2019	51.07	51.80	50.54	51.64
1049	NASDAQ	RPD	Mon, Sep 16, 2019	49.12	52.20	49.10	51.07
1048	NASDAQ	RPD	Fri, Sep 13, 2019	50.54	50.54	49.61	49.67
1047	NASDAQ	RPD	Thu, Sep 12, 2019	50.06	51.02	49.83	50.20
1046	NASDAQ	RPD	Wed, Sep 11, 2019	49.88	50.54	49.39	49.77
1045	NASDAQ	RPD	Tue, Sep 10, 2019	51.80	51.80	49.56	49.90
1044	NASDAQ	RPD	Mon, Sep 9, 2019	56.02	56.25	50.71	52.33
1043	NASDAQ	RPD	Fri, Sep 6, 2019	56.48	56.95	55.68	55.73
1042	NASDAQ	RPD	Thu, Sep 5, 2019	54.38	56.80	53.36	56.64
1041	NASDAQ	RPD	Wed, Sep 4, 2019	53.84	54.27	53.06	53.52
1040	NASDAQ	RPD	Tue, Sep 3, 2019	53.09	54.16	52.58	53.02
1039	NASDAQ	RPD	Fri, Aug 30, 2019	54.75	54.75	52.52	53.69
1038	NASDAQ	RPD	Thu, Aug 29, 2019	54.12	55.20	53.48	54.15
1037	NASDAQ	RPD	Wed, Aug 28, 2019	53.57	53.88	52.62	53.41
1036	NASDAQ	RPD	Tue, Aug 27, 2019	54.99	55.26	53.11	54.09
1035	NASDAQ	RPD	Mon, Aug 26, 2019	54.56	54.71	53.07	54.34
1034	NASDAQ	RPD	Fri, Aug 23, 2019	54.56	55.95	53.28	53.55
1033	NASDAQ	RPD	Thu, Aug 22, 2019	54.49	55.12	53.54	55.05
1032	NASDAQ	RPD	Wed, Aug 21, 2019	54.71	55.79	54.11	54.43
1031	NASDAQ	RPD	Tue, Aug 20, 2019	53.50	53.97	52.18	53.71
1030	NASDAQ	RPD	Mon, Aug 19, 2019	54.46	55.38	53.86	53.90
1029	NASDAQ	RPD	Fri, Aug 16, 2019	53.75	54.45	53.17	53.48
1028	NASDAQ	RPD	Thu, Aug 15, 2019	54.32	54.71	53.06	53.41
1027	NASDAQ	RPD	Wed, Aug 14, 2019	56.33	56.34	53.61	54.62
1026	NASDAQ	RPD	Tue, Aug 13, 2019	56.25	58.21	56.25	57.57
1025	NASDAQ	RPD	Mon, Aug 12, 2019	56.35	56.98	55.29	56.38
1024	NASDAQ	RPD	Fri, Aug 9, 2019	57.30	57.63	55.98	57.06
1023	NASDAQ	RPD	Thu, Aug 8, 2019	55.66	58.58	55.24	57.82
1022	NASDAQ	RPD	Wed, Aug 7, 2019	54.50	56.10	53.50	55.04
1021	NASDAQ	RPD	Tue, Aug 6, 2019	56.06	57.33	54.00	55.46
1020	NASDAQ	RPD	Mon, Aug 5, 2019	56.08	56.92	54.38	55.40
1019	NASDAQ	RPD	Fri, Aug 2, 2019	60.24	60.73	57.07	57.91
1018	NASDAQ	RPD	Thu, Aug 1, 2019	63.34	64.48	60.82	61.06
1017	NASDAQ	RPD	Wed, Jul 31, 2019	64.01	64.04	59.54	60.65
1016	NASDAQ	RPD	Tue, Jul 30, 2019	62.86	64.30	62.85	63.59
1015	NASDAQ	RPD	Mon, Jul 29, 2019	65.50	65.69	61.50	63.49
1014	NASDAQ	RPD	Fri, Jul 26, 2019	64.55	66.01	64.30	65.19
1013	NASDAQ	RPD	Thu, Jul 25, 2019	64.72	64.75	63.54	64.08
1012	NASDAQ	RPD	Wed, Jul 24, 2019	63.21	64.78	63.21	64.56
1011	NASDAQ	RPD	Tue, Jul 23, 2019	63.70	63.70	62.25	63.59
1010	NASDAQ	RPD	Mon, Jul 22, 2019	63.08	64.17	62.99	63.15
1009	NASDAQ	RPD	Fri, Jul 19, 2019	63.63	63.98	62.56	62.77
1008	NASDAQ	RPD	Thu, Jul 18, 2019	63.40	63.76	62.47	63.20
1007	NASDAQ	RPD	Wed, Jul 17, 2019	62.17	63.85	62.17	63.13
1006	NASDAQ	RPD	Tue, Jul 16, 2019	63.28	63.70	61.74	62.00
1005	NASDAQ	RPD	Mon, Jul 15, 2019	63.29	63.75	62.50	63.05
1004	NASDAQ	RPD	Fri, Jul 12, 2019	62.73	63.03	61.47	62.83
1003	NASDAQ	RPD	Thu, Jul 11, 2019	62.47	63.02	61.61	62.71
1002	NASDAQ	RPD	Wed, Jul 10, 2019	60.70	62.17	60.67	62.07
1001	NASDAQ	RPD	Tue, Jul 9, 2019	59.08	60.51	59.08	60.44
1000	NASDAQ	RPD	Mon, Jul 8, 2019	59.19	59.71	58.51	59.35
999	NASDAQ	RPD	Fri, Jul 5, 2019	58.67	59.53	57.39	59.53
998	NASDAQ	RPD	Wed, Jul 3, 2019	58.25	59.79	57.88	59.26
997	NASDAQ	RPD	Tue, Jul 2, 2019	57.54	58.36	57.31	57.99
996	NASDAQ	RPD	Mon, Jul 1, 2019	59.25	59.70	56.15	57.81
995	NASDAQ	RPD	Fri, Jun 28, 2019	56.94	58.10	55.72	57.84
994	NASDAQ	RPD	Thu, Jun 27, 2019	53.96	56.03	53.62	55.79
993	NASDAQ	RPD	Wed, Jun 26, 2019	54.70	55.80	53.12	53.43
992	NASDAQ	RPD	Tue, Jun 25, 2019	55.73	55.99	53.40	54.06
991	NASDAQ	RPD	Mon, Jun 24, 2019	57.50	58.26	55.44	55.54
990	NASDAQ	RPD	Fri, Jun 21, 2019	57.83	58.74	56.82	57.38
989	NASDAQ	RPD	Thu, Jun 20, 2019	55.63	58.65	55.25	57.30
988	NASDAQ	RPD	Wed, Jun 19, 2019	53.42	54.95	52.64	54.54
987	NASDAQ	RPD	Tue, Jun 18, 2019	54.50	54.75	52.80	53.01
986	NASDAQ	RPD	Mon, Jun 17, 2019	52.86	54.32	52.57	53.50
985	NASDAQ	RPD	Fri, Jun 14, 2019	52.60	53.10	52.12	52.48
984	NASDAQ	RPD	Thu, Jun 13, 2019	53.00	53.41	52.37	52.67
983	NASDAQ	RPD	Wed, Jun 12, 2019	51.45	52.67	51.18	52.67
982	NASDAQ	RPD	Tue, Jun 11, 2019	53.98	54.38	49.66	51.78
981	NASDAQ	RPD	Mon, Jun 10, 2019	52.01	54.83	52.01	53.59
980	NASDAQ	RPD	Fri, Jun 7, 2019	52.52	53.46	51.45	51.60
979	NASDAQ	RPD	Thu, Jun 6, 2019	52.14	52.74	50.80	52.30
978	NASDAQ	RPD	Wed, Jun 5, 2019	51.21	52.26	50.21	52.14
977	NASDAQ	RPD	Tue, Jun 4, 2019	48.49	50.67	48.23	50.62
976	NASDAQ	RPD	Mon, Jun 3, 2019	51.93	52.37	46.84	48.01
975	NASDAQ	RPD	Fri, May 31, 2019	51.42	52.95	51.10	52.25
974	NASDAQ	RPD	Thu, May 30, 2019	52.80	52.96	51.90	52.39
973	NASDAQ	RPD	Wed, May 29, 2019	52.11	53.08	51.57	52.46
972	NASDAQ	RPD	Tue, May 28, 2019	52.54	53.88	52.02	53.19
971	NASDAQ	RPD	Fri, May 24, 2019	51.93	52.70	51.20	52.12
970	NASDAQ	RPD	Thu, May 23, 2019	52.82	52.82	50.71	51.35
969	NASDAQ	RPD	Wed, May 22, 2019	52.31	53.77	52.14	52.51
968	NASDAQ	RPD	Tue, May 21, 2019	52.21	53.13	51.60	52.47
967	NASDAQ	RPD	Mon, May 20, 2019	52.36	52.50	50.66	51.54
966	NASDAQ	RPD	Fri, May 17, 2019	53.84	54.90	53.00	53.11
965	NASDAQ	RPD	Thu, May 16, 2019	51.98	54.65	51.64	54.52
964	NASDAQ	RPD	Wed, May 15, 2019	50.95	52.46	50.58	52.02
963	NASDAQ	RPD	Tue, May 14, 2019	50.62	52.06	50.14	51.56
962	NASDAQ	RPD	Mon, May 13, 2019	51.17	51.76	49.46	50.06
961	NASDAQ	RPD	Fri, May 10, 2019	52.54	53.32	51.05	52.94
960	NASDAQ	RPD	Thu, May 9, 2019	51.29	53.08	50.00	52.90
959	NASDAQ	RPD	Wed, May 8, 2019	52.63	53.44	52.03	52.36
958	NASDAQ	RPD	Tue, May 7, 2019	51.54	52.88	51.10	52.81
957	NASDAQ	RPD	Mon, May 6, 2019	50.36	53.05	49.56	52.90
956	NASDAQ	RPD	Fri, May 3, 2019	54.28	57.00	52.31	52.46
955	NASDAQ	RPD	Thu, May 2, 2019	52.46	53.46	51.43	52.88
954	NASDAQ	RPD	Wed, May 1, 2019	54.82	54.82	52.28	52.46
953	NASDAQ	RPD	Tue, Apr 30, 2019	53.93	54.85	53.08	54.34
952	NASDAQ	RPD	Mon, Apr 29, 2019	53.80	54.69	53.80	53.93
951	NASDAQ	RPD	Fri, Apr 26, 2019	53.65	54.30	52.91	53.83
950	NASDAQ	RPD	Thu, Apr 25, 2019	52.54	53.89	52.21	53.72
949	NASDAQ	RPD	Wed, Apr 24, 2019	53.19	53.84	52.15	52.17
948	NASDAQ	RPD	Tue, Apr 23, 2019	50.89	53.22	50.89	52.95
947	NASDAQ	RPD	Mon, Apr 22, 2019	49.45	51.13	49.34	50.93
946	NASDAQ	RPD	Thu, Apr 18, 2019	49.73	50.07	48.37	49.62
945	NASDAQ	RPD	Wed, Apr 17, 2019	51.50	51.71	49.26	49.96
944	NASDAQ	RPD	Tue, Apr 16, 2019	52.26	52.72	50.77	51.13
943	NASDAQ	RPD	Mon, Apr 15, 2019	52.63	53.66	51.70	51.90
942	NASDAQ	RPD	Fri, Apr 12, 2019	52.98	52.98	51.61	52.42
941	NASDAQ	RPD	Thu, Apr 11, 2019	53.13	53.52	52.22	52.36
940	NASDAQ	RPD	Wed, Apr 10, 2019	51.54	53.28	51.36	53.05
939	NASDAQ	RPD	Tue, Apr 9, 2019	50.37	52.04	50.19	51.50
938	NASDAQ	RPD	Mon, Apr 8, 2019	50.28	50.88	48.90	50.82
937	NASDAQ	RPD	Fri, Apr 5, 2019	50.11	51.25	50.00	50.18
936	NASDAQ	RPD	Thu, Apr 4, 2019	53.62	53.85	49.38	50.00
935	NASDAQ	RPD	Wed, Apr 3, 2019	52.90	53.87	52.59	53.33
934	NASDAQ	RPD	Tue, Apr 2, 2019	51.40	52.27	50.52	52.25
933	NASDAQ	RPD	Mon, Apr 1, 2019	51.09	51.85	50.43	51.19
932	NASDAQ	RPD	Fri, Mar 29, 2019	50.37	50.85	49.24	50.61
931	NASDAQ	RPD	Thu, Mar 28, 2019	49.92	50.36	49.00	49.56
930	NASDAQ	RPD	Wed, Mar 27, 2019	51.88	52.00	48.05	49.56
929	NASDAQ	RPD	Tue, Mar 26, 2019	50.75	52.50	50.33	51.60
928	NASDAQ	RPD	Mon, Mar 25, 2019	49.58	50.56	48.59	50.37
927	NASDAQ	RPD	Fri, Mar 22, 2019	51.70	52.16	49.31	49.74
926	NASDAQ	RPD	Thu, Mar 21, 2019	50.70	52.63	50.57	52.38
925	NASDAQ	RPD	Wed, Mar 20, 2019	51.00	51.68	49.55	50.76
924	NASDAQ	RPD	Tue, Mar 19, 2019	50.26	51.16	49.44	50.85
923	NASDAQ	RPD	Mon, Mar 18, 2019	49.00	50.32	48.49	49.85
922	NASDAQ	RPD	Fri, Mar 15, 2019	48.49	48.96	47.84	48.90
921	NASDAQ	RPD	Thu, Mar 14, 2019	48.13	49.17	47.90	48.49
920	NASDAQ	RPD	Wed, Mar 13, 2019	49.03	49.62	48.04	48.11
919	NASDAQ	RPD	Tue, Mar 12, 2019	49.36	49.42	48.02	48.88
918	NASDAQ	RPD	Mon, Mar 11, 2019	46.37	49.14	46.07	48.89
917	NASDAQ	RPD	Fri, Mar 8, 2019	44.26	45.46	44.02	45.05
916	NASDAQ	RPD	Thu, Mar 7, 2019	44.32	45.64	43.97	45.17
915	NASDAQ	RPD	Wed, Mar 6, 2019	44.67	45.13	43.77	44.21
914	NASDAQ	RPD	Tue, Mar 5, 2019	45.49	45.94	44.38	44.79
913	NASDAQ	RPD	Mon, Mar 4, 2019	47.07	47.51	43.71	45.54
912	NASDAQ	RPD	Fri, Mar 1, 2019	46.44	47.00	45.70	46.96
911	NASDAQ	RPD	Thu, Feb 28, 2019	45.92	46.63	45.43	46.03
910	NASDAQ	RPD	Wed, Feb 27, 2019	46.20	46.97	46.12	46.21
909	NASDAQ	RPD	Tue, Feb 26, 2019	46.62	46.83	46.17	46.53
908	NASDAQ	RPD	Mon, Feb 25, 2019	47.20	47.20	46.26	46.63
907	NASDAQ	RPD	Fri, Feb 22, 2019	45.80	46.48	45.70	46.29
906	NASDAQ	RPD	Thu, Feb 21, 2019	45.38	45.81	44.74	45.71
905	NASDAQ	RPD	Wed, Feb 20, 2019	45.99	46.31	44.88	45.41
904	NASDAQ	RPD	Tue, Feb 19, 2019	45.88	46.01	44.64	46.01
903	NASDAQ	RPD	Fri, Feb 15, 2019	46.49	46.72	45.03	45.94
902	NASDAQ	RPD	Thu, Feb 14, 2019	45.55	47.62	45.55	47.06
901	NASDAQ	RPD	Wed, Feb 13, 2019	46.38	46.56	44.97	46.04
900	NASDAQ	RPD	Tue, Feb 12, 2019	45.30	46.56	45.23	46.06
899	NASDAQ	RPD	Mon, Feb 11, 2019	44.89	46.02	44.02	45.89
898	NASDAQ	RPD	Fri, Feb 8, 2019	42.80	45.17	42.04	44.49
897	NASDAQ	RPD	Thu, Feb 7, 2019	40.20	40.96	39.47	39.95
896	NASDAQ	RPD	Wed, Feb 6, 2019	40.59	41.27	39.57	40.42
895	NASDAQ	RPD	Tue, Feb 5, 2019	40.80	41.26	40.41	40.47
894	NASDAQ	RPD	Mon, Feb 4, 2019	40.75	41.73	40.40	40.68
893	NASDAQ	RPD	Fri, Feb 1, 2019	40.02	41.13	40.02	40.78
892	NASDAQ	RPD	Thu, Jan 31, 2019	38.62	40.52	38.39	40.18
891	NASDAQ	RPD	Wed, Jan 30, 2019	37.98	38.65	36.73	38.61
890	NASDAQ	RPD	Tue, Jan 29, 2019	37.80	38.46	37.12	37.42
889	NASDAQ	RPD	Mon, Jan 28, 2019	35.92	36.52	35.31	36.38
888	NASDAQ	RPD	Fri, Jan 25, 2019	36.32	36.62	35.88	36.48
887	NASDAQ	RPD	Thu, Jan 24, 2019	35.26	36.14	34.94	35.83
886	NASDAQ	RPD	Wed, Jan 23, 2019	36.50	36.92	35.10	35.25
885	NASDAQ	RPD	Tue, Jan 22, 2019	36.00	36.41	35.64	36.33
884	NASDAQ	RPD	Fri, Jan 18, 2019	36.56	37.40	36.20	36.46
883	NASDAQ	RPD	Thu, Jan 17, 2019	35.34	36.80	35.05	36.38
882	NASDAQ	RPD	Wed, Jan 16, 2019	36.29	36.52	35.14	35.59
881	NASDAQ	RPD	Tue, Jan 15, 2019	36.40	36.90	35.32	36.28
880	NASDAQ	RPD	Mon, Jan 14, 2019	35.03	35.45	34.50	35.00
879	NASDAQ	RPD	Fri, Jan 11, 2019	35.35	35.90	34.45	35.49
878	NASDAQ	RPD	Thu, Jan 10, 2019	34.92	35.74	34.84	35.59
877	NASDAQ	RPD	Wed, Jan 9, 2019	35.32	35.66	34.96	35.35
876	NASDAQ	RPD	Tue, Jan 8, 2019	34.53	35.12	34.25	35.09
875	NASDAQ	RPD	Mon, Jan 7, 2019	31.52	34.21	31.20	34.00
874	NASDAQ	RPD	Fri, Jan 4, 2019	30.01	31.73	29.71	31.45
873	NASDAQ	RPD	Thu, Jan 3, 2019	30.63	30.90	29.48	29.51
872	NASDAQ	RPD	Wed, Jan 2, 2019	30.45	31.43	30.01	31.07
871	NASDAQ	RPD	Mon, Dec 31, 2018	31.20	32.05	30.34	31.16
870	NASDAQ	RPD	Fri, Dec 28, 2018	31.03	31.71	30.05	30.83
869	NASDAQ	RPD	Thu, Dec 27, 2018	29.69	30.82	28.99	30.81
868	NASDAQ	RPD	Wed, Dec 26, 2018	28.75	30.24	28.64	30.21
867	NASDAQ	RPD	Mon, Dec 24, 2018	28.45	29.13	27.79	28.46
866	NASDAQ	RPD	Fri, Dec 21, 2018	31.02	31.02	28.62	28.93
865	NASDAQ	RPD	Thu, Dec 20, 2018	31.25	31.98	29.79	30.88
864	NASDAQ	RPD	Wed, Dec 19, 2018	30.68	32.56	30.65	31.36
863	NASDAQ	RPD	Tue, Dec 18, 2018	30.77	31.30	30.36	30.68
862	NASDAQ	RPD	Mon, Dec 17, 2018	32.38	32.57	30.04	30.32
861	NASDAQ	RPD	Fri, Dec 14, 2018	33.33	33.85	32.52	32.71
860	NASDAQ	RPD	Thu, Dec 13, 2018	34.06	34.33	32.94	33.82
859	NASDAQ	RPD	Wed, Dec 12, 2018	32.91	34.25	32.56	33.60
858	NASDAQ	RPD	Tue, Dec 11, 2018	33.39	33.68	31.64	32.25
857	NASDAQ	RPD	Mon, Dec 10, 2018	31.35	33.09	31.20	32.80
856	NASDAQ	RPD	Fri, Dec 7, 2018	32.49	33.23	30.86	31.38
855	NASDAQ	RPD	Thu, Dec 6, 2018	29.73	32.74	29.42	32.61
854	NASDAQ	RPD	Tue, Dec 4, 2018	32.51	32.95	30.56	30.68
853	NASDAQ	RPD	Mon, Dec 3, 2018	32.67	33.99	32.25	32.93
852	NASDAQ	RPD	Fri, Nov 30, 2018	31.22	31.96	30.76	31.80
851	NASDAQ	RPD	Thu, Nov 29, 2018	30.91	31.52	30.40	31.10
850	NASDAQ	RPD	Wed, Nov 28, 2018	28.65	30.49	28.50	30.45
849	NASDAQ	RPD	Tue, Nov 27, 2018	29.25	29.64	28.10	28.21
848	NASDAQ	RPD	Mon, Nov 26, 2018	28.26	29.76	28.00	29.56
847	NASDAQ	RPD	Fri, Nov 23, 2018	27.00	28.66	27.00	28.20
846	NASDAQ	RPD	Wed, Nov 21, 2018	27.76	28.19	27.06	27.46
845	NASDAQ	RPD	Tue, Nov 20, 2018	27.00	28.57	26.27	26.92
844	NASDAQ	RPD	Mon, Nov 19, 2018	32.42	32.78	27.90	28.00
843	NASDAQ	RPD	Fri, Nov 16, 2018	32.66	33.22	31.80	32.78
842	NASDAQ	RPD	Thu, Nov 15, 2018	31.79	32.93	31.33	32.84
841	NASDAQ	RPD	Wed, Nov 14, 2018	31.92	32.74	31.14	31.87
840	NASDAQ	RPD	Tue, Nov 13, 2018	32.34	32.96	31.36	31.88
839	NASDAQ	RPD	Mon, Nov 12, 2018	33.54	33.87	32.04	32.34
838	NASDAQ	RPD	Fri, Nov 9, 2018	35.00	35.07	33.72	34.72
837	NASDAQ	RPD	Thu, Nov 8, 2018	37.05	37.73	35.14	35.53
836	NASDAQ	RPD	Wed, Nov 7, 2018	36.12	38.00	35.02	37.14
835	NASDAQ	RPD	Tue, Nov 6, 2018	33.95	34.86	33.34	33.52
834	NASDAQ	RPD	Mon, Nov 5, 2018	35.27	35.27	33.60	34.19
833	NASDAQ	RPD	Fri, Nov 2, 2018	36.94	37.08	35.05	35.27
832	NASDAQ	RPD	Thu, Nov 1, 2018	36.33	37.04	35.44	36.82
831	NASDAQ	RPD	Wed, Oct 31, 2018	34.63	36.60	34.49	36.24
830	NASDAQ	RPD	Tue, Oct 30, 2018	33.10	34.14	32.78	34.09
829	NASDAQ	RPD	Mon, Oct 29, 2018	34.53	34.97	32.55	33.25
828	NASDAQ	RPD	Fri, Oct 26, 2018	33.07	34.09	32.40	33.81
827	NASDAQ	RPD	Thu, Oct 25, 2018	32.84	34.20	32.29	34.00
826	NASDAQ	RPD	Wed, Oct 24, 2018	33.56	34.18	32.41	32.41
825	NASDAQ	RPD	Tue, Oct 23, 2018	32.68	33.97	32.13	33.53
824	NASDAQ	RPD	Mon, Oct 22, 2018	32.68	33.71	32.61	33.42
823	NASDAQ	RPD	Fri, Oct 19, 2018	34.16	34.55	32.16	32.53
822	NASDAQ	RPD	Thu, Oct 18, 2018	34.83	35.10	33.53	33.90
821	NASDAQ	RPD	Wed, Oct 17, 2018	34.94	35.11	34.25	35.05
820	NASDAQ	RPD	Tue, Oct 16, 2018	33.61	35.19	33.24	35.00
819	NASDAQ	RPD	Mon, Oct 15, 2018	33.80	33.91	32.81	33.33
818	NASDAQ	RPD	Fri, Oct 12, 2018	33.91	34.71	33.30	33.91
817	NASDAQ	RPD	Thu, Oct 11, 2018	33.54	34.77	32.74	32.85
816	NASDAQ	RPD	Wed, Oct 10, 2018	35.02	35.02	33.48	34.04
815	NASDAQ	RPD	Tue, Oct 9, 2018	35.30	36.20	34.76	35.20
814	NASDAQ	RPD	Mon, Oct 8, 2018	36.31	36.50	34.44	35.50
813	NASDAQ	RPD	Fri, Oct 5, 2018	36.52	36.96	35.60	36.56
812	NASDAQ	RPD	Thu, Oct 4, 2018	37.16	37.16	36.16	36.48
811	NASDAQ	RPD	Wed, Oct 3, 2018	36.49	37.31	35.70	37.25
810	NASDAQ	RPD	Tue, Oct 2, 2018	37.17	38.80	36.02	36.43
809	NASDAQ	RPD	Mon, Oct 1, 2018	37.48	37.67	36.16	36.35
808	NASDAQ	RPD	Fri, Sep 28, 2018	37.00	37.53	36.76	36.92
807	NASDAQ	RPD	Thu, Sep 27, 2018	36.35	37.33	36.00	37.11
806	NASDAQ	RPD	Wed, Sep 26, 2018	37.69	37.74	36.10	36.17
805	NASDAQ	RPD	Tue, Sep 25, 2018	36.92	37.53	36.49	37.50
804	NASDAQ	RPD	Mon, Sep 24, 2018	36.00	37.07	35.87	36.87
803	NASDAQ	RPD	Fri, Sep 21, 2018	36.52	37.00	36.00	36.22
802	NASDAQ	RPD	Thu, Sep 20, 2018	35.45	36.27	34.95	36.27
801	NASDAQ	RPD	Wed, Sep 19, 2018	36.43	36.48	34.50	35.32
800	NASDAQ	RPD	Tue, Sep 18, 2018	35.34	37.17	35.04	36.40
799	NASDAQ	RPD	Mon, Sep 17, 2018	37.79	37.82	35.41	35.84
798	NASDAQ	RPD	Fri, Sep 14, 2018	37.44	38.11	37.27	37.80
797	NASDAQ	RPD	Thu, Sep 13, 2018	37.66	38.13	37.35	37.66
796	NASDAQ	RPD	Wed, Sep 12, 2018	37.73	37.74	36.11	37.49
795	NASDAQ	RPD	Tue, Sep 11, 2018	38.50	39.00	36.33	37.85
794	NASDAQ	RPD	Mon, Sep 10, 2018	38.77	39.40	37.93	39.10
793	NASDAQ	RPD	Fri, Sep 7, 2018	37.28	39.10	36.42	38.65
792	NASDAQ	RPD	Thu, Sep 6, 2018	37.30	37.87	36.16	37.32
791	NASDAQ	RPD	Wed, Sep 5, 2018	38.66	38.66	36.48	37.11
790	NASDAQ	RPD	Tue, Sep 4, 2018	38.04	38.96	37.50	38.85
789	NASDAQ	RPD	Fri, Aug 31, 2018	37.60	38.35	37.32	38.15
788	NASDAQ	RPD	Thu, Aug 30, 2018	37.77	38.18	37.51	37.79
787	NASDAQ	RPD	Wed, Aug 29, 2018	37.60	38.21	37.00	37.77
786	NASDAQ	RPD	Tue, Aug 28, 2018	36.56	37.70	36.08	37.66
785	NASDAQ	RPD	Mon, Aug 27, 2018	36.77	36.77	35.83	36.25
784	NASDAQ	RPD	Fri, Aug 24, 2018	35.83	36.66	35.71	36.43
783	NASDAQ	RPD	Thu, Aug 23, 2018	34.13	36.07	34.13	35.71
782	NASDAQ	RPD	Wed, Aug 22, 2018	32.71	34.30	32.71	34.30
781	NASDAQ	RPD	Tue, Aug 21, 2018	33.48	33.64	32.64	32.74
780	NASDAQ	RPD	Mon, Aug 20, 2018	33.42	33.71	32.83	33.26
779	NASDAQ	RPD	Fri, Aug 17, 2018	32.52	33.51	32.10	33.42
778	NASDAQ	RPD	Thu, Aug 16, 2018	32.31	32.71	31.75	32.70
777	NASDAQ	RPD	Wed, Aug 15, 2018	31.80	32.40	31.80	32.18
776	NASDAQ	RPD	Tue, Aug 14, 2018	31.55	32.40	30.89	32.19
775	NASDAQ	RPD	Mon, Aug 13, 2018	31.81	32.40	31.37	31.46
774	NASDAQ	RPD	Fri, Aug 10, 2018	32.60	33.27	30.51	31.80
773	NASDAQ	RPD	Thu, Aug 9, 2018	31.97	33.54	31.52	32.89
772	NASDAQ	RPD	Wed, Aug 8, 2018	31.23	33.30	31.05	31.99
771	NASDAQ	RPD	Tue, Aug 7, 2018	33.34	36.23	32.06	32.53
770	NASDAQ	RPD	Mon, Aug 6, 2018	28.71	30.16	28.71	29.91
769	NASDAQ	RPD	Fri, Aug 3, 2018	29.21	29.34	28.24	28.80
768	NASDAQ	RPD	Thu, Aug 2, 2018	28.19	29.42	28.03	29.38
767	NASDAQ	RPD	Wed, Aug 1, 2018	27.77	28.49	27.53	28.43
766	NASDAQ	RPD	Tue, Jul 31, 2018	27.73	28.00	26.67	27.81
765	NASDAQ	RPD	Mon, Jul 30, 2018	29.20	29.30	27.38	27.55
764	NASDAQ	RPD	Fri, Jul 27, 2018	31.52	31.55	29.01	29.15
763	NASDAQ	RPD	Thu, Jul 26, 2018	31.56	31.84	31.00	31.56
762	NASDAQ	RPD	Wed, Jul 25, 2018	31.40	31.97	31.16	31.75
761	NASDAQ	RPD	Tue, Jul 24, 2018	32.62	32.64	31.09	31.30
760	NASDAQ	RPD	Mon, Jul 23, 2018	32.54	32.61	32.06	32.43
759	NASDAQ	RPD	Fri, Jul 20, 2018	32.88	33.04	32.34	32.41
758	NASDAQ	RPD	Thu, Jul 19, 2018	32.71	33.04	32.46	32.88
757	NASDAQ	RPD	Wed, Jul 18, 2018	32.00	32.95	31.65	32.93
756	NASDAQ	RPD	Tue, Jul 17, 2018	31.05	32.02	31.05	32.01
755	NASDAQ	RPD	Mon, Jul 16, 2018	31.78	31.78	31.01	31.22
754	NASDAQ	RPD	Fri, Jul 13, 2018	31.44	31.99	31.13	31.65
753	NASDAQ	RPD	Thu, Jul 12, 2018	30.04	31.45	29.79	31.37
752	NASDAQ	RPD	Wed, Jul 11, 2018	29.11	30.09	28.88	29.92
751	NASDAQ	RPD	Tue, Jul 10, 2018	29.34	29.74	29.16	29.37
750	NASDAQ	RPD	Mon, Jul 9, 2018	30.00	30.60	29.18	29.33
749	NASDAQ	RPD	Fri, Jul 6, 2018	29.20	29.90	29.19	29.88
748	NASDAQ	RPD	Thu, Jul 5, 2018	29.01	29.45	28.60	29.13
747	NASDAQ	RPD	Tue, Jul 3, 2018	28.42	29.24	28.42	28.83
746	NASDAQ	RPD	Mon, Jul 2, 2018	27.93	28.86	27.70	28.55
745	NASDAQ	RPD	Fri, Jun 29, 2018	28.73	28.77	28.06	28.22
744	NASDAQ	RPD	Thu, Jun 28, 2018	27.76	28.60	27.37	28.60
743	NASDAQ	RPD	Wed, Jun 27, 2018	29.00	29.38	27.68	27.72
742	NASDAQ	RPD	Tue, Jun 26, 2018	28.55	29.45	28.15	29.09
741	NASDAQ	RPD	Mon, Jun 25, 2018	30.09	30.09	28.22	28.40
740	NASDAQ	RPD	Fri, Jun 22, 2018	32.32	32.80	29.91	30.40
739	NASDAQ	RPD	Thu, Jun 21, 2018	32.82	33.18	32.14	32.23
738	NASDAQ	RPD	Wed, Jun 20, 2018	33.07	33.46	32.78	32.80
737	NASDAQ	RPD	Tue, Jun 19, 2018	32.78	33.37	32.56	32.87
736	NASDAQ	RPD	Mon, Jun 18, 2018	30.43	33.26	28.00	33.25
735	NASDAQ	RPD	Fri, Jun 15, 2018	33.75	33.88	33.06	33.46
734	NASDAQ	RPD	Thu, Jun 14, 2018	33.40	33.92	32.97	33.91
733	NASDAQ	RPD	Wed, Jun 13, 2018	33.00	33.52	32.88	33.37
732	NASDAQ	RPD	Tue, Jun 12, 2018	32.16	33.09	32.13	33.02
731	NASDAQ	RPD	Mon, Jun 11, 2018	32.20	32.42	31.74	31.98
730	NASDAQ	RPD	Fri, Jun 8, 2018	32.00	32.28	31.76	31.99
729	NASDAQ	RPD	Thu, Jun 7, 2018	33.32	33.32	31.64	32.05
728	NASDAQ	RPD	Wed, Jun 6, 2018	32.86	33.32	32.57	33.31
727	NASDAQ	RPD	Tue, Jun 5, 2018	33.00	33.00	32.43	32.69
726	NASDAQ	RPD	Mon, Jun 4, 2018	32.23	32.91	31.91	32.88
725	NASDAQ	RPD	Fri, Jun 1, 2018	31.75	32.31	31.75	32.03
724	NASDAQ	RPD	Thu, May 31, 2018	31.51	32.37	31.48	31.67
723	NASDAQ	RPD	Wed, May 30, 2018	30.50	31.71	30.50	31.55
722	NASDAQ	RPD	Tue, May 29, 2018	29.91	30.48	29.80	30.44
721	NASDAQ	RPD	Fri, May 25, 2018	30.63	30.78	29.96	30.16
720	NASDAQ	RPD	Thu, May 24, 2018	30.41	30.76	30.30	30.58
719	NASDAQ	RPD	Wed, May 23, 2018	29.90	30.42	29.18	30.32
718	NASDAQ	RPD	Tue, May 22, 2018	30.70	30.70	29.90	30.03
717	NASDAQ	RPD	Mon, May 21, 2018	31.00	31.44	30.44	30.58
716	NASDAQ	RPD	Fri, May 18, 2018	30.16	30.84	29.92	30.79
715	NASDAQ	RPD	Thu, May 17, 2018	30.19	30.54	29.80	30.10
714	NASDAQ	RPD	Wed, May 16, 2018	30.75	30.75	29.94	30.38
713	NASDAQ	RPD	Tue, May 15, 2018	29.82	30.88	29.82	30.76
712	NASDAQ	RPD	Mon, May 14, 2018	30.25	30.80	29.64	30.02
711	NASDAQ	RPD	Fri, May 11, 2018	31.98	32.43	30.90	31.08
710	NASDAQ	RPD	Thu, May 10, 2018	32.04	32.46	31.40	32.13
709	NASDAQ	RPD	Wed, May 9, 2018	32.96	33.70	31.11	31.77
708	NASDAQ	RPD	Tue, May 8, 2018	31.17	31.69	30.86	31.07
707	NASDAQ	RPD	Mon, May 7, 2018	30.55	31.43	30.32	31.16
706	NASDAQ	RPD	Fri, May 4, 2018	29.52	30.60	29.27	30.28
705	NASDAQ	RPD	Thu, May 3, 2018	29.00	29.75	29.00	29.61
704	NASDAQ	RPD	Wed, May 2, 2018	28.50	29.50	28.03	29.40
703	NASDAQ	RPD	Tue, May 1, 2018	28.14	28.55	27.79	28.54
702	NASDAQ	RPD	Mon, Apr 30, 2018	28.08	28.65	28.08	28.24
701	NASDAQ	RPD	Fri, Apr 27, 2018	28.66	28.94	27.89	28.07
700	NASDAQ	RPD	Thu, Apr 26, 2018	27.53	28.51	27.53	28.44
699	NASDAQ	RPD	Wed, Apr 25, 2018	27.25	27.57	26.71	27.46
698	NASDAQ	RPD	Tue, Apr 24, 2018	27.73	28.32	27.10	27.33
697	NASDAQ	RPD	Mon, Apr 23, 2018	27.47	27.96	27.22	27.66
696	NASDAQ	RPD	Fri, Apr 20, 2018	27.76	28.09	27.15	27.44
695	NASDAQ	RPD	Thu, Apr 19, 2018	27.85	28.18	27.64	27.91
694	NASDAQ	RPD	Wed, Apr 18, 2018	28.41	28.73	27.84	27.86
693	NASDAQ	RPD	Tue, Apr 17, 2018	27.67	28.36	27.54	28.19
692	NASDAQ	RPD	Mon, Apr 16, 2018	27.51	28.05	27.02	27.40
691	NASDAQ	RPD	Fri, Apr 13, 2018	28.01	28.17	27.35	27.79
690	NASDAQ	RPD	Thu, Apr 12, 2018	26.57	27.39	26.30	27.26
689	NASDAQ	RPD	Wed, Apr 11, 2018	25.67	26.66	25.61	26.25
688	NASDAQ	RPD	Tue, Apr 10, 2018	26.35	26.42	25.74	26.13
687	NASDAQ	RPD	Mon, Apr 9, 2018	26.00	26.63	25.87	25.99
686	NASDAQ	RPD	Fri, Apr 6, 2018	26.05	26.54	25.68	25.92
685	NASDAQ	RPD	Thu, Apr 5, 2018	26.01	26.61	25.41	26.23
684	NASDAQ	RPD	Wed, Apr 4, 2018	24.50	25.95	23.14	25.86
683	NASDAQ	RPD	Tue, Apr 3, 2018	25.13	25.31	24.84	25.20
682	NASDAQ	RPD	Mon, Apr 2, 2018	25.34	25.80	24.72	24.92
681	NASDAQ	RPD	Thu, Mar 29, 2018	25.60	25.98	25.18	25.57
680	NASDAQ	RPD	Wed, Mar 28, 2018	25.50	25.67	25.01	25.40
679	NASDAQ	RPD	Tue, Mar 27, 2018	27.00	27.13	25.37	25.58
678	NASDAQ	RPD	Mon, Mar 26, 2018	26.42	26.85	26.18	26.83
677	NASDAQ	RPD	Fri, Mar 23, 2018	26.79	27.09	26.07	26.08
676	NASDAQ	RPD	Thu, Mar 22, 2018	26.95	27.44	26.57	26.82
675	NASDAQ	RPD	Wed, Mar 21, 2018	27.05	27.59	26.67	27.23
674	NASDAQ	RPD	Tue, Mar 20, 2018	26.49	27.40	26.42	27.10
673	NASDAQ	RPD	Mon, Mar 19, 2018	25.61	26.42	25.51	26.37
672	NASDAQ	RPD	Fri, Mar 16, 2018	26.43	26.62	25.79	25.84
671	NASDAQ	RPD	Thu, Mar 15, 2018	26.90	27.18	26.12	26.42
670	NASDAQ	RPD	Wed, Mar 14, 2018	26.70	27.25	26.21	26.82
669	NASDAQ	RPD	Tue, Mar 13, 2018	27.27	27.54	27.01	27.52
668	NASDAQ	RPD	Mon, Mar 12, 2018	27.20	27.67	27.00	27.21
667	NASDAQ	RPD	Fri, Mar 9, 2018	27.74	27.80	27.28	27.29
666	NASDAQ	RPD	Thu, Mar 8, 2018	27.82	28.19	27.04	27.47
665	NASDAQ	RPD	Wed, Mar 7, 2018	27.00	27.99	27.00	27.82
664	NASDAQ	RPD	Tue, Mar 6, 2018	26.80	27.43	26.71	27.30
663	NASDAQ	RPD	Mon, Mar 5, 2018	26.95	27.00	26.02	26.62
662	NASDAQ	RPD	Fri, Mar 2, 2018	25.71	27.01	25.65	26.95
661	NASDAQ	RPD	Thu, Mar 1, 2018	26.50	26.55	25.61	25.81
660	NASDAQ	RPD	Wed, Feb 28, 2018	26.20	27.23	26.00	26.41
659	NASDAQ	RPD	Tue, Feb 27, 2018	25.00	25.89	24.90	25.54
658	NASDAQ	RPD	Mon, Feb 26, 2018	24.45	25.00	24.21	24.95
657	NASDAQ	RPD	Fri, Feb 23, 2018	24.11	24.40	23.78	24.40
656	NASDAQ	RPD	Thu, Feb 22, 2018	24.20	24.73	23.83	24.17
655	NASDAQ	RPD	Wed, Feb 21, 2018	24.46	24.76	24.08	24.09
654	NASDAQ	RPD	Tue, Feb 20, 2018	23.98	24.87	23.91	24.46
653	NASDAQ	RPD	Fri, Feb 16, 2018	24.09	24.23	23.66	24.19
652	NASDAQ	RPD	Thu, Feb 15, 2018	24.54	24.55	23.75	24.12
651	NASDAQ	RPD	Wed, Feb 14, 2018	23.08	24.33	23.00	24.31
650	NASDAQ	RPD	Tue, Feb 13, 2018	23.26	23.93	22.58	23.36
649	NASDAQ	RPD	Mon, Feb 12, 2018	24.08	24.10	21.33	23.15
648	NASDAQ	RPD	Fri, Feb 9, 2018	23.48	24.00	22.68	23.73
647	NASDAQ	RPD	Thu, Feb 8, 2018	23.36	23.77	23.12	23.16
646	NASDAQ	RPD	Wed, Feb 7, 2018	22.90	23.60	22.73	23.37
645	NASDAQ	RPD	Tue, Feb 6, 2018	22.24	23.23	22.07	22.89
644	NASDAQ	RPD	Mon, Feb 5, 2018	23.13	23.60	22.55	22.68
643	NASDAQ	RPD	Fri, Feb 2, 2018	23.37	23.81	23.10	23.45
642	NASDAQ	RPD	Thu, Feb 1, 2018	23.88	24.35	23.63	23.67
641	NASDAQ	RPD	Wed, Jan 31, 2018	24.56	24.73	23.71	23.98
640	NASDAQ	RPD	Tue, Jan 30, 2018	24.49	24.69	24.09	24.34
639	NASDAQ	RPD	Mon, Jan 29, 2018	25.02	25.26	24.13	24.47
638	NASDAQ	RPD	Fri, Jan 26, 2018	23.76	25.95	23.29	25.01
637	NASDAQ	RPD	Thu, Jan 25, 2018	23.00	23.32	22.59	22.87
636	NASDAQ	RPD	Wed, Jan 24, 2018	21.18	23.02	21.18	22.77
635	NASDAQ	RPD	Tue, Jan 23, 2018	22.12	22.48	21.90	22.03
634	NASDAQ	RPD	Mon, Jan 22, 2018	21.90	22.03	21.66	21.98
633	NASDAQ	RPD	Fri, Jan 19, 2018	21.74	22.05	21.63	21.93
632	NASDAQ	RPD	Thu, Jan 18, 2018	21.86	22.12	21.49	21.72
631	NASDAQ	RPD	Wed, Jan 17, 2018	22.00	22.35	21.75	21.96
630	NASDAQ	RPD	Tue, Jan 16, 2018	22.49	22.49	21.50	21.67
629	NASDAQ	RPD	Fri, Jan 12, 2018	21.50	22.58	21.47	22.30
628	NASDAQ	RPD	Thu, Jan 11, 2018	20.26	21.34	20.14	21.32
627	NASDAQ	RPD	Wed, Jan 10, 2018	20.13	20.31	19.66	20.19
626	NASDAQ	RPD	Tue, Jan 9, 2018	20.36	20.41	20.04	20.21
625	NASDAQ	RPD	Mon, Jan 8, 2018	20.02	20.50	19.95	20.35
624	NASDAQ	RPD	Fri, Jan 5, 2018	20.00	20.10	19.72	20.01
623	NASDAQ	RPD	Thu, Jan 4, 2018	19.39	20.00	19.39	19.98
622	NASDAQ	RPD	Wed, Jan 3, 2018	19.04	19.65	19.04	19.35
621	NASDAQ	RPD	Tue, Jan 2, 2018	18.66	19.09	18.50	19.01
620	NASDAQ	RPD	Fri, Dec 29, 2017	18.95	18.97	18.58	18.66
619	NASDAQ	RPD	Thu, Dec 28, 2017	19.18	19.25	18.86	18.95
618	NASDAQ	RPD	Wed, Dec 27, 2017	18.96	19.15	18.88	19.12
617	NASDAQ	RPD	Tue, Dec 26, 2017	19.01	19.12	18.79	18.97
616	NASDAQ	RPD	Fri, Dec 22, 2017	19.27	19.35	19.00	19.09
615	NASDAQ	RPD	Thu, Dec 21, 2017	19.23	19.38	19.05	19.31
614	NASDAQ	RPD	Wed, Dec 20, 2017	19.02	19.17	18.65	19.13
613	NASDAQ	RPD	Tue, Dec 19, 2017	19.36	19.96	19.06	19.19
612	NASDAQ	RPD	Mon, Dec 18, 2017	19.00	19.58	18.90	19.40
611	NASDAQ	RPD	Fri, Dec 15, 2017	18.96	19.31	18.64	18.88
610	NASDAQ	RPD	Thu, Dec 14, 2017	19.68	19.68	18.90	19.03
609	NASDAQ	RPD	Wed, Dec 13, 2017	18.65	19.66	18.61	19.64
608	NASDAQ	RPD	Tue, Dec 12, 2017	18.78	19.18	18.49	18.54
607	NASDAQ	RPD	Mon, Dec 11, 2017	18.83	18.99	18.68	18.77
606	NASDAQ	RPD	Fri, Dec 8, 2017	19.12	19.30	18.69	18.74
605	NASDAQ	RPD	Thu, Dec 7, 2017	18.54	18.98	18.45	18.90
604	NASDAQ	RPD	Wed, Dec 6, 2017	18.33	18.64	18.33	18.50
603	NASDAQ	RPD	Tue, Dec 5, 2017	18.27	18.72	18.27	18.37
602	NASDAQ	RPD	Mon, Dec 4, 2017	19.10	19.19	18.27	18.29
601	NASDAQ	RPD	Fri, Dec 1, 2017	18.83	19.09	18.48	18.97
600	NASDAQ	RPD	Thu, Nov 30, 2017	18.68	18.96	18.44	18.91
599	NASDAQ	RPD	Wed, Nov 29, 2017	19.21	19.30	18.39	18.46
598	NASDAQ	RPD	Tue, Nov 28, 2017	19.03	19.29	18.96	19.21
597	NASDAQ	RPD	Mon, Nov 27, 2017	19.06	19.17	18.79	19.01
596	NASDAQ	RPD	Fri, Nov 24, 2017	19.15	19.15	18.68	19.04
595	NASDAQ	RPD	Wed, Nov 22, 2017	19.19	19.65	19.13	19.23
594	NASDAQ	RPD	Tue, Nov 21, 2017	19.05	19.30	19.00	19.24
593	NASDAQ	RPD	Mon, Nov 20, 2017	18.46	19.03	18.46	19.00
592	NASDAQ	RPD	Fri, Nov 17, 2017	18.25	18.50	18.25	18.45
591	NASDAQ	RPD	Thu, Nov 16, 2017	18.32	18.50	18.19	18.28
590	NASDAQ	RPD	Wed, Nov 15, 2017	18.17	18.49	18.09	18.25
589	NASDAQ	RPD	Tue, Nov 14, 2017	18.85	18.88	17.64	18.37
588	NASDAQ	RPD	Mon, Nov 13, 2017	18.96	19.45	18.88	19.36
587	NASDAQ	RPD	Fri, Nov 10, 2017	19.15	19.60	18.73	19.01
586	NASDAQ	RPD	Thu, Nov 9, 2017	19.32	20.25	18.76	19.33
585	NASDAQ	RPD	Wed, Nov 8, 2017	18.19	19.71	17.85	19.38
584	NASDAQ	RPD	Tue, Nov 7, 2017	18.10	18.22	17.43	17.72
583	NASDAQ	RPD	Mon, Nov 6, 2017	18.18	18.40	18.01	18.05
582	NASDAQ	RPD	Fri, Nov 3, 2017	17.99	18.23	17.72	18.18
581	NASDAQ	RPD	Thu, Nov 2, 2017	18.20	18.30	17.92	17.98
580	NASDAQ	RPD	Wed, Nov 1, 2017	18.09	18.32	17.91	18.24
579	NASDAQ	RPD	Tue, Oct 31, 2017	17.84	18.20	17.84	18.08
578	NASDAQ	RPD	Mon, Oct 30, 2017	17.96	17.96	17.51	17.76
577	NASDAQ	RPD	Fri, Oct 27, 2017	18.21	18.33	17.78	17.94
576	NASDAQ	RPD	Thu, Oct 26, 2017	18.33	18.42	17.88	18.08
575	NASDAQ	RPD	Wed, Oct 25, 2017	18.49	18.49	18.18	18.28
574	NASDAQ	RPD	Tue, Oct 24, 2017	17.79	18.51	17.63	18.50
573	NASDAQ	RPD	Mon, Oct 23, 2017	17.94	17.94	17.60	17.64
572	NASDAQ	RPD	Fri, Oct 20, 2017	17.61	18.00	17.51	17.82
571	NASDAQ	RPD	Thu, Oct 19, 2017	17.50	17.66	17.26	17.45
570	NASDAQ	RPD	Wed, Oct 18, 2017	17.69	17.74	17.30	17.65
569	NASDAQ	RPD	Tue, Oct 17, 2017	17.96	18.00	17.60	17.63
568	NASDAQ	RPD	Mon, Oct 16, 2017	18.01	18.10	17.62	17.95
567	NASDAQ	RPD	Fri, Oct 13, 2017	18.16	18.18	17.99	18.02
566	NASDAQ	RPD	Thu, Oct 12, 2017	18.05	18.18	17.97	18.06
565	NASDAQ	RPD	Wed, Oct 11, 2017	18.06	18.14	17.99	18.06
564	NASDAQ	RPD	Tue, Oct 10, 2017	18.50	18.52	17.92	18.09
563	NASDAQ	RPD	Mon, Oct 9, 2017	18.65	18.67	18.24	18.40
562	NASDAQ	RPD	Fri, Oct 6, 2017	18.50	18.57	18.18	18.47
561	NASDAQ	RPD	Thu, Oct 5, 2017	18.30	18.65	18.20	18.55
560	NASDAQ	RPD	Wed, Oct 4, 2017	17.83	18.20	17.71	18.15
559	NASDAQ	RPD	Tue, Oct 3, 2017	17.78	17.95	17.08	17.76
558	NASDAQ	RPD	Mon, Oct 2, 2017	17.50	17.84	17.47	17.79
557	NASDAQ	RPD	Fri, Sep 29, 2017	17.43	17.67	17.35	17.60
556	NASDAQ	RPD	Thu, Sep 28, 2017	17.39	17.65	17.34	17.48
555	NASDAQ	RPD	Wed, Sep 27, 2017	16.82	17.53	16.82	17.37
554	NASDAQ	RPD	Tue, Sep 26, 2017	17.03	17.24	16.59	16.77
553	NASDAQ	RPD	Mon, Sep 25, 2017	17.18	17.18	16.90	17.03
552	NASDAQ	RPD	Fri, Sep 22, 2017	17.19	17.37	17.04	17.12
551	NASDAQ	RPD	Thu, Sep 21, 2017	17.39	17.62	17.20	17.24
550	NASDAQ	RPD	Wed, Sep 20, 2017	17.06	17.51	16.98	17.46
549	NASDAQ	RPD	Tue, Sep 19, 2017	17.48	17.58	16.95	17.00
548	NASDAQ	RPD	Mon, Sep 18, 2017	16.78	17.50	16.78	17.39
547	NASDAQ	RPD	Fri, Sep 15, 2017	17.71	17.79	16.69	16.69
546	NASDAQ	RPD	Thu, Sep 14, 2017	16.94	17.81	16.81	17.78
545	NASDAQ	RPD	Wed, Sep 13, 2017	17.41	17.51	17.08	17.10
544	NASDAQ	RPD	Tue, Sep 12, 2017	17.52	17.55	17.29	17.48
543	NASDAQ	RPD	Mon, Sep 11, 2017	17.49	17.90	17.16	17.49
542	NASDAQ	RPD	Fri, Sep 8, 2017	17.27	17.71	16.94	17.42
541	NASDAQ	RPD	Thu, Sep 7, 2017	16.99	17.45	16.99	17.36
540	NASDAQ	RPD	Wed, Sep 6, 2017	17.05	17.24	16.93	17.00
539	NASDAQ	RPD	Tue, Sep 5, 2017	17.24	17.24	16.88	17.03
538	NASDAQ	RPD	Fri, Sep 1, 2017	16.88	17.29	16.80	17.24
537	NASDAQ	RPD	Thu, Aug 31, 2017	16.90	17.08	16.51	16.86
536	NASDAQ	RPD	Wed, Aug 30, 2017	16.16	16.93	16.16	16.90
535	NASDAQ	RPD	Tue, Aug 29, 2017	16.01	16.28	15.93	16.18
534	NASDAQ	RPD	Mon, Aug 28, 2017	16.08	16.21	15.94	16.15
533	NASDAQ	RPD	Fri, Aug 25, 2017	16.21	16.30	16.06	16.08
532	NASDAQ	RPD	Thu, Aug 24, 2017	16.13	16.39	16.08	16.19
531	NASDAQ	RPD	Wed, Aug 23, 2017	16.15	16.30	16.01	16.02
530	NASDAQ	RPD	Tue, Aug 22, 2017	16.34	16.57	16.21	16.26
529	NASDAQ	RPD	Mon, Aug 21, 2017	16.45	16.54	16.14	16.20
528	NASDAQ	RPD	Fri, Aug 18, 2017	16.63	16.84	16.15	16.51
527	NASDAQ	RPD	Thu, Aug 17, 2017	16.43	16.98	16.23	16.84
526	NASDAQ	RPD	Wed, Aug 16, 2017	16.26	16.60	15.99	16.56
525	NASDAQ	RPD	Tue, Aug 15, 2017	15.86	16.25	15.59	16.21
524	NASDAQ	RPD	Mon, Aug 14, 2017	15.66	15.83	15.36	15.81
523	NASDAQ	RPD	Fri, Aug 11, 2017	15.07	15.57	14.91	15.55
522	NASDAQ	RPD	Thu, Aug 10, 2017	15.15	15.30	14.98	15.07
521	NASDAQ	RPD	Wed, Aug 9, 2017	15.02	15.31	14.79	15.29
520	NASDAQ	RPD	Tue, Aug 8, 2017	17.34	17.43	14.75	15.07
519	NASDAQ	RPD	Mon, Aug 7, 2017	15.05	15.25	14.90	15.06
518	NASDAQ	RPD	Fri, Aug 4, 2017	15.23	15.39	15.00	15.06
517	NASDAQ	RPD	Thu, Aug 3, 2017	15.09	15.48	14.97	15.23
516	NASDAQ	RPD	Wed, Aug 2, 2017	15.30	15.99	14.91	15.06
515	NASDAQ	RPD	Tue, Aug 1, 2017	15.20	15.98	14.97	15.29
514	NASDAQ	RPD	Mon, Jul 31, 2017	15.94	15.94	15.13	15.19
513	NASDAQ	RPD	Fri, Jul 28, 2017	16.08	16.25	15.79	15.85
512	NASDAQ	RPD	Thu, Jul 27, 2017	16.72	16.80	16.04	16.18
511	NASDAQ	RPD	Wed, Jul 26, 2017	16.66	16.77	16.44	16.65
510	NASDAQ	RPD	Tue, Jul 25, 2017	16.39	16.83	16.25	16.57
509	NASDAQ	RPD	Mon, Jul 24, 2017	16.77	16.77	16.32	16.33
508	NASDAQ	RPD	Fri, Jul 21, 2017	17.25	17.25	16.57	16.74
507	NASDAQ	RPD	Thu, Jul 20, 2017	17.21	17.40	17.13	17.17
506	NASDAQ	RPD	Wed, Jul 19, 2017	17.13	17.65	17.13	17.30
505	NASDAQ	RPD	Tue, Jul 18, 2017	17.00	17.20	16.93	17.04
504	NASDAQ	RPD	Mon, Jul 17, 2017	17.05	17.24	16.90	17.10
503	NASDAQ	RPD	Fri, Jul 14, 2017	17.24	17.30	16.98	17.10
502	NASDAQ	RPD	Thu, Jul 13, 2017	17.36	17.49	17.18	17.28
501	NASDAQ	RPD	Wed, Jul 12, 2017	17.40	17.54	17.22	17.33
500	NASDAQ	RPD	Tue, Jul 11, 2017	17.12	17.43	17.10	17.24
499	NASDAQ	RPD	Mon, Jul 10, 2017	17.16	17.34	16.80	17.13
498	NASDAQ	RPD	Fri, Jul 7, 2017	16.68	17.22	16.51	17.18
497	NASDAQ	RPD	Thu, Jul 6, 2017	16.83	16.93	16.56	16.60
496	NASDAQ	RPD	Wed, Jul 5, 2017	16.72	16.94	16.52	16.89
495	NASDAQ	RPD	Mon, Jul 3, 2017	16.91	16.99	16.50	16.73
494	NASDAQ	RPD	Fri, Jun 30, 2017	16.86	17.34	16.50	16.83
493	NASDAQ	RPD	Thu, Jun 29, 2017	17.37	17.37	16.63	16.71
492	NASDAQ	RPD	Wed, Jun 28, 2017	17.04	17.44	16.87	17.38
491	NASDAQ	RPD	Tue, Jun 27, 2017	17.19	17.55	16.92	16.97
490	NASDAQ	RPD	Mon, Jun 26, 2017	17.65	17.75	17.23	17.28
489	NASDAQ	RPD	Fri, Jun 23, 2017	17.31	17.69	16.99	17.57
488	NASDAQ	RPD	Thu, Jun 22, 2017	17.04	17.40	16.97	17.32
487	NASDAQ	RPD	Wed, Jun 21, 2017	17.15	17.37	17.04	17.07
486	NASDAQ	RPD	Tue, Jun 20, 2017	17.44	17.47	17.09	17.13
485	NASDAQ	RPD	Mon, Jun 19, 2017	17.13	17.48	16.99	17.41
484	NASDAQ	RPD	Fri, Jun 16, 2017	16.70	17.19	16.69	17.03
483	NASDAQ	RPD	Thu, Jun 15, 2017	16.82	16.99	16.66	16.92
482	NASDAQ	RPD	Wed, Jun 14, 2017	17.07	17.47	16.78	16.93
481	NASDAQ	RPD	Tue, Jun 13, 2017	17.08	17.29	16.90	17.05
480	NASDAQ	RPD	Mon, Jun 12, 2017	17.01	17.39	16.65	17.05
479	NASDAQ	RPD	Fri, Jun 9, 2017	17.85	17.89	16.85	17.08
478	NASDAQ	RPD	Thu, Jun 8, 2017	17.94	18.14	17.42	17.86
477	NASDAQ	RPD	Wed, Jun 7, 2017	18.86	18.86	17.65	18.00
476	NASDAQ	RPD	Tue, Jun 6, 2017	18.90	19.22	18.70	19.02
475	NASDAQ	RPD	Mon, Jun 5, 2017	19.10	19.29	18.45	19.00
474	NASDAQ	RPD	Fri, Jun 2, 2017	19.10	19.23	18.82	19.05
473	NASDAQ	RPD	Thu, Jun 1, 2017	18.36	19.10	18.17	19.03
472	NASDAQ	RPD	Wed, May 31, 2017	18.10	18.39	17.75	18.36
471	NASDAQ	RPD	Tue, May 30, 2017	17.99	18.46	17.91	18.01
470	NASDAQ	RPD	Fri, May 26, 2017	17.92	18.00	17.59	17.82
469	NASDAQ	RPD	Thu, May 25, 2017	17.94	18.38	17.73	17.88
468	NASDAQ	RPD	Wed, May 24, 2017	17.75	18.33	17.66	17.84
467	NASDAQ	RPD	Tue, May 23, 2017	18.08	18.45	17.87	18.18
466	NASDAQ	RPD	Mon, May 22, 2017	17.89	18.11	17.56	18.04
465	NASDAQ	RPD	Fri, May 19, 2017	18.18	18.46	17.82	17.84
464	NASDAQ	RPD	Thu, May 18, 2017	17.94	18.24	17.80	18.15
463	NASDAQ	RPD	Wed, May 17, 2017	18.35	18.59	18.03	18.06
462	NASDAQ	RPD	Tue, May 16, 2017	18.50	18.88	17.95	18.59
461	NASDAQ	RPD	Mon, May 15, 2017	18.35	19.00	18.31	18.59
460	NASDAQ	RPD	Fri, May 12, 2017	18.28	18.49	18.01	18.19
459	NASDAQ	RPD	Thu, May 11, 2017	18.66	18.76	18.20	18.34
458	NASDAQ	RPD	Wed, May 10, 2017	18.54	19.09	17.35	18.74
457	NASDAQ	RPD	Tue, May 9, 2017	17.96	18.04	17.80	17.99
456	NASDAQ	RPD	Mon, May 8, 2017	17.27	17.90	17.13	17.89
455	NASDAQ	RPD	Fri, May 5, 2017	16.71	17.31	16.66	17.24
454	NASDAQ	RPD	Thu, May 4, 2017	16.86	16.91	16.58	16.67
453	NASDAQ	RPD	Wed, May 3, 2017	16.95	17.01	16.72	16.85
452	NASDAQ	RPD	Tue, May 2, 2017	16.90	17.27	16.87	16.93
451	NASDAQ	RPD	Mon, May 1, 2017	17.04	17.04	16.80	16.99
450	NASDAQ	RPD	Fri, Apr 28, 2017	17.08	17.08	16.54	16.95
449	NASDAQ	RPD	Thu, Apr 27, 2017	17.07	17.17	16.94	17.02
448	NASDAQ	RPD	Wed, Apr 26, 2017	16.93	17.40	16.55	17.00
447	NASDAQ	RPD	Tue, Apr 25, 2017	17.25	17.34	16.93	16.96
446	NASDAQ	RPD	Mon, Apr 24, 2017	17.28	17.31	17.03	17.19
445	NASDAQ	RPD	Fri, Apr 21, 2017	17.25	17.43	16.98	16.98
444	NASDAQ	RPD	Thu, Apr 20, 2017	17.19	17.34	16.85	17.26
443	NASDAQ	RPD	Wed, Apr 19, 2017	16.86	17.25	16.69	17.14
442	NASDAQ	RPD	Tue, Apr 18, 2017	16.68	16.90	16.07	16.69
441	NASDAQ	RPD	Mon, Apr 17, 2017	16.67	16.80	16.24	16.78
440	NASDAQ	RPD	Thu, Apr 13, 2017	16.22	16.37	15.95	16.30
439	NASDAQ	RPD	Wed, Apr 12, 2017	16.45	16.72	16.12	16.20
438	NASDAQ	RPD	Tue, Apr 11, 2017	15.84	16.72	15.40	16.43
437	NASDAQ	RPD	Mon, Apr 10, 2017	15.08	15.43	14.87	14.98
436	NASDAQ	RPD	Fri, Apr 7, 2017	14.77	15.00	14.74	15.00
435	NASDAQ	RPD	Thu, Apr 6, 2017	14.54	14.88	14.36	14.84
434	NASDAQ	RPD	Wed, Apr 5, 2017	14.99	15.06	14.45	14.54
433	NASDAQ	RPD	Tue, Apr 4, 2017	14.59	14.93	14.51	14.84
432	NASDAQ	RPD	Mon, Apr 3, 2017	14.98	14.98	14.57	14.63
431	NASDAQ	RPD	Fri, Mar 31, 2017	14.89	15.10	14.75	14.98
430	NASDAQ	RPD	Thu, Mar 30, 2017	14.80	15.17	14.72	15.01
429	NASDAQ	RPD	Wed, Mar 29, 2017	14.50	14.93	14.29	14.85
428	NASDAQ	RPD	Tue, Mar 28, 2017	14.34	14.50	13.42	14.50
427	NASDAQ	RPD	Mon, Mar 27, 2017	14.30	14.49	13.99	14.38
426	NASDAQ	RPD	Fri, Mar 24, 2017	14.48	14.64	14.33	14.45
425	NASDAQ	RPD	Thu, Mar 23, 2017	14.00	14.45	13.89	14.42
424	NASDAQ	RPD	Wed, Mar 22, 2017	14.22	14.57	13.78	14.11
423	NASDAQ	RPD	Tue, Mar 21, 2017	15.04	15.05	14.23	14.24
422	NASDAQ	RPD	Mon, Mar 20, 2017	15.00	15.21	14.65	14.98
421	NASDAQ	RPD	Fri, Mar 17, 2017	15.18	15.25	14.88	14.96
420	NASDAQ	RPD	Thu, Mar 16, 2017	15.00	15.26	15.00	15.25
419	NASDAQ	RPD	Wed, Mar 15, 2017	15.00	15.09	14.82	15.05
418	NASDAQ	RPD	Tue, Mar 14, 2017	15.10	15.45	14.81	14.94
417	NASDAQ	RPD	Mon, Mar 13, 2017	14.95	15.36	14.94	15.20
416	NASDAQ	RPD	Fri, Mar 10, 2017	14.78	14.99	14.70	14.95
415	NASDAQ	RPD	Thu, Mar 9, 2017	15.10	15.12	14.59	14.64
414	NASDAQ	RPD	Wed, Mar 8, 2017	15.00	15.29	14.94	15.18
413	NASDAQ	RPD	Tue, Mar 7, 2017	14.49	14.99	14.49	14.97
412	NASDAQ	RPD	Mon, Mar 6, 2017	14.40	14.59	14.31	14.49
411	NASDAQ	RPD	Fri, Mar 3, 2017	14.76	14.95	14.45	14.54
410	NASDAQ	RPD	Thu, Mar 2, 2017	15.05	15.05	14.71	14.76
409	NASDAQ	RPD	Wed, Mar 1, 2017	15.29	15.49	15.08	15.12
408	NASDAQ	RPD	Tue, Feb 28, 2017	15.52	15.60	15.12	15.15
407	NASDAQ	RPD	Mon, Feb 27, 2017	15.43	15.76	15.19	15.70
406	NASDAQ	RPD	Fri, Feb 24, 2017	15.35	15.50	15.21	15.41
405	NASDAQ	RPD	Thu, Feb 23, 2017	15.77	15.96	15.46	15.54
404	NASDAQ	RPD	Wed, Feb 22, 2017	15.60	15.80	15.40	15.77
403	NASDAQ	RPD	Tue, Feb 21, 2017	15.12	15.74	14.98	15.73
402	NASDAQ	RPD	Fri, Feb 17, 2017	14.77	15.18	14.52	15.16
401	NASDAQ	RPD	Thu, Feb 16, 2017	15.05	15.08	14.73	14.76
400	NASDAQ	RPD	Wed, Feb 15, 2017	15.36	15.36	14.99	15.07
399	NASDAQ	RPD	Tue, Feb 14, 2017	14.52	15.37	14.46	15.36
398	NASDAQ	RPD	Mon, Feb 13, 2017	14.19	15.06	14.19	14.52
397	NASDAQ	RPD	Fri, Feb 10, 2017	13.30	14.40	13.30	14.15
396	NASDAQ	RPD	Thu, Feb 9, 2017	12.80	12.85	12.49	12.56
395	NASDAQ	RPD	Wed, Feb 8, 2017	12.76	12.87	12.63	12.77
394	NASDAQ	RPD	Tue, Feb 7, 2017	12.87	13.15	12.73	12.80
393	NASDAQ	RPD	Mon, Feb 6, 2017	12.80	12.87	12.69	12.80
392	NASDAQ	RPD	Fri, Feb 3, 2017	12.90	12.95	12.76	12.84
391	NASDAQ	RPD	Thu, Feb 2, 2017	12.59	12.93	12.55	12.74
390	NASDAQ	RPD	Wed, Feb 1, 2017	12.50	12.68	12.47	12.61
389	NASDAQ	RPD	Tue, Jan 31, 2017	12.32	12.49	12.20	12.47
388	NASDAQ	RPD	Mon, Jan 30, 2017	12.65	12.65	12.25	12.37
387	NASDAQ	RPD	Fri, Jan 27, 2017	12.65	12.90	12.65	12.69
386	NASDAQ	RPD	Thu, Jan 26, 2017	12.76	12.88	12.64	12.69
385	NASDAQ	RPD	Wed, Jan 25, 2017	12.89	13.00	12.66	12.74
384	NASDAQ	RPD	Tue, Jan 24, 2017	12.86	13.02	12.74	12.79
383	NASDAQ	RPD	Mon, Jan 23, 2017	12.77	13.05	12.64	12.85
382	NASDAQ	RPD	Fri, Jan 20, 2017	12.75	12.96	12.66	12.79
381	NASDAQ	RPD	Thu, Jan 19, 2017	12.81	12.86	12.55	12.66
380	NASDAQ	RPD	Wed, Jan 18, 2017	12.76	12.83	12.46	12.66
379	NASDAQ	RPD	Tue, Jan 17, 2017	13.03	13.03	12.65	12.74
378	NASDAQ	RPD	Fri, Jan 13, 2017	12.87	13.19	12.85	13.11
377	NASDAQ	RPD	Thu, Jan 12, 2017	12.76	12.85	12.22	12.75
376	NASDAQ	RPD	Wed, Jan 11, 2017	12.71	12.95	12.48	12.74
375	NASDAQ	RPD	Tue, Jan 10, 2017	12.71	12.77	12.41	12.76
374	NASDAQ	RPD	Mon, Jan 9, 2017	12.50	12.73	12.22	12.56
373	NASDAQ	RPD	Fri, Jan 6, 2017	12.65	12.74	12.49	12.54
372	NASDAQ	RPD	Thu, Jan 5, 2017	12.49	12.64	12.35	12.59
371	NASDAQ	RPD	Wed, Jan 4, 2017	12.39	12.59	12.36	12.51
370	NASDAQ	RPD	Tue, Jan 3, 2017	12.38	12.65	12.27	12.35
369	NASDAQ	RPD	Fri, Dec 30, 2016	12.41	12.41	12.10	12.17
368	NASDAQ	RPD	Thu, Dec 29, 2016	12.10	12.31	12.10	12.29
367	NASDAQ	RPD	Wed, Dec 28, 2016	12.35	12.36	11.96	12.10
366	NASDAQ	RPD	Tue, Dec 27, 2016	12.11	12.49	12.11	12.32
365	NASDAQ	RPD	Fri, Dec 23, 2016	11.98	12.21	11.72	12.14
364	NASDAQ	RPD	Thu, Dec 22, 2016	12.21	12.21	11.95	12.01
363	NASDAQ	RPD	Wed, Dec 21, 2016	12.46	12.53	12.12	12.26
362	NASDAQ	RPD	Tue, Dec 20, 2016	12.51	12.78	12.25	12.51
361	NASDAQ	RPD	Mon, Dec 19, 2016	12.54	12.88	12.40	12.52
360	NASDAQ	RPD	Fri, Dec 16, 2016	12.49	12.59	12.28	12.49
359	NASDAQ	RPD	Thu, Dec 15, 2016	12.43	12.72	12.29	12.44
358	NASDAQ	RPD	Wed, Dec 14, 2016	12.49	12.74	12.19	12.47
357	NASDAQ	RPD	Tue, Dec 13, 2016	12.52	12.84	12.45	12.50
356	NASDAQ	RPD	Mon, Dec 12, 2016	13.01	13.01	12.41	12.47
355	NASDAQ	RPD	Fri, Dec 9, 2016	13.40	13.77	12.77	12.99
354	NASDAQ	RPD	Thu, Dec 8, 2016	13.28	13.81	13.02	13.47
353	NASDAQ	RPD	Wed, Dec 7, 2016	12.51	13.26	12.41	13.23
352	NASDAQ	RPD	Tue, Dec 6, 2016	12.35	12.56	12.06	12.56
351	NASDAQ	RPD	Mon, Dec 5, 2016	11.88	12.39	11.80	12.29
350	NASDAQ	RPD	Fri, Dec 2, 2016	11.32	11.91	11.31	11.77
349	NASDAQ	RPD	Thu, Dec 1, 2016	11.71	12.01	11.30	11.50
348	NASDAQ	RPD	Wed, Nov 30, 2016	11.90	12.00	11.26	11.60
347	NASDAQ	RPD	Tue, Nov 29, 2016	11.77	12.15	11.36	11.76
346	NASDAQ	RPD	Mon, Nov 28, 2016	11.91	12.09	11.82	11.98
345	NASDAQ	RPD	Fri, Nov 25, 2016	11.92	12.38	11.76	12.02
344	NASDAQ	RPD	Wed, Nov 23, 2016	11.59	12.03	11.52	11.92
343	NASDAQ	RPD	Tue, Nov 22, 2016	11.83	11.85	11.36	11.60
342	NASDAQ	RPD	Mon, Nov 21, 2016	11.60	11.92	11.60	11.85
341	NASDAQ	RPD	Fri, Nov 18, 2016	11.63	11.75	11.30	11.56
340	NASDAQ	RPD	Thu, Nov 17, 2016	11.88	12.10	11.54	11.55
339	NASDAQ	RPD	Wed, Nov 16, 2016	11.75	11.97	11.68	11.75
338	NASDAQ	RPD	Tue, Nov 15, 2016	11.80	11.97	11.77	11.87
337	NASDAQ	RPD	Mon, Nov 14, 2016	11.74	12.24	11.67	11.86
336	NASDAQ	RPD	Fri, Nov 11, 2016	11.80	12.16	11.33	11.51
335	NASDAQ	RPD	Thu, Nov 10, 2016	12.85	13.48	10.63	11.70
334	NASDAQ	RPD	Wed, Nov 9, 2016	13.75	14.49	13.47	14.23
333	NASDAQ	RPD	Tue, Nov 8, 2016	13.73	14.13	13.65	14.03
332	NASDAQ	RPD	Mon, Nov 7, 2016	13.62	14.00	13.19	13.83
331	NASDAQ	RPD	Fri, Nov 4, 2016	12.76	13.68	12.37	13.37
330	NASDAQ	RPD	Thu, Nov 3, 2016	13.65	13.94	13.65	13.77
329	NASDAQ	RPD	Wed, Nov 2, 2016	14.01	14.06	13.55	13.59
328	NASDAQ	RPD	Tue, Nov 1, 2016	14.39	14.64	13.91	14.07
327	NASDAQ	RPD	Mon, Oct 31, 2016	14.16	14.43	14.16	14.33
326	NASDAQ	RPD	Fri, Oct 28, 2016	14.53	14.77	14.02	14.26
325	NASDAQ	RPD	Thu, Oct 27, 2016	14.80	15.22	14.53	14.56
324	NASDAQ	RPD	Wed, Oct 26, 2016	14.93	15.19	14.64	14.73
323	NASDAQ	RPD	Tue, Oct 25, 2016	15.31	15.47	15.01	15.06
322	NASDAQ	RPD	Mon, Oct 24, 2016	15.58	15.96	15.30	15.37
321	NASDAQ	RPD	Fri, Oct 21, 2016	14.95	15.47	14.92	15.47
320	NASDAQ	RPD	Thu, Oct 20, 2016	15.00	15.20	14.90	15.06
319	NASDAQ	RPD	Wed, Oct 19, 2016	15.15	15.40	14.83	15.11
318	NASDAQ	RPD	Tue, Oct 18, 2016	15.82	15.82	15.11	15.20
317	NASDAQ	RPD	Mon, Oct 17, 2016	16.00	16.00	14.67	15.00
316	NASDAQ	RPD	Fri, Oct 14, 2016	16.01	16.19	15.57	16.11
315	NASDAQ	RPD	Thu, Oct 13, 2016	15.43	15.64	15.19	15.42
314	NASDAQ	RPD	Wed, Oct 12, 2016	15.94	15.94	15.25	15.62
313	NASDAQ	RPD	Tue, Oct 11, 2016	16.64	16.72	15.92	16.02
312	NASDAQ	RPD	Mon, Oct 10, 2016	16.68	16.92	16.57	16.67
311	NASDAQ	RPD	Fri, Oct 7, 2016	17.09	17.15	16.59	16.62
310	NASDAQ	RPD	Thu, Oct 6, 2016	17.71	17.71	17.00	17.06
309	NASDAQ	RPD	Wed, Oct 5, 2016	18.21	18.30	17.76	17.82
308	NASDAQ	RPD	Tue, Oct 4, 2016	17.68	18.21	17.16	18.13
307	NASDAQ	RPD	Mon, Oct 3, 2016	17.63	17.71	17.44	17.59
306	NASDAQ	RPD	Fri, Sep 30, 2016	17.29	17.70	17.23	17.65
305	NASDAQ	RPD	Thu, Sep 29, 2016	17.51	17.68	17.18	17.20
304	NASDAQ	RPD	Wed, Sep 28, 2016	17.46	17.55	17.18	17.50
303	NASDAQ	RPD	Tue, Sep 27, 2016	16.73	17.39	16.73	17.35
302	NASDAQ	RPD	Mon, Sep 26, 2016	17.40	17.54	16.58	16.80
301	NASDAQ	RPD	Fri, Sep 23, 2016	17.50	17.85	17.48	17.55
300	NASDAQ	RPD	Thu, Sep 22, 2016	17.80	17.90	17.36	17.45
299	NASDAQ	RPD	Wed, Sep 21, 2016	16.66	17.59	16.66	17.56
298	NASDAQ	RPD	Tue, Sep 20, 2016	16.63	16.72	16.26	16.59
297	NASDAQ	RPD	Mon, Sep 19, 2016	16.68	16.75	16.36	16.55
296	NASDAQ	RPD	Fri, Sep 16, 2016	16.26	16.57	16.10	16.53
295	NASDAQ	RPD	Thu, Sep 15, 2016	16.54	16.67	16.24	16.35
294	NASDAQ	RPD	Wed, Sep 14, 2016	16.45	16.88	16.28	16.58
293	NASDAQ	RPD	Tue, Sep 13, 2016	16.53	16.81	16.16	16.32
292	NASDAQ	RPD	Mon, Sep 12, 2016	16.88	17.01	16.59	16.70
291	NASDAQ	RPD	Fri, Sep 9, 2016	17.85	17.96	16.72	16.92
290	NASDAQ	RPD	Thu, Sep 8, 2016	18.13	18.79	17.81	18.01
289	NASDAQ	RPD	Wed, Sep 7, 2016	18.30	18.65	18.00	18.33
288	NASDAQ	RPD	Tue, Sep 6, 2016	18.04	18.69	18.01	18.34
287	NASDAQ	RPD	Fri, Sep 2, 2016	17.70	18.33	17.70	17.96
286	NASDAQ	RPD	Thu, Sep 1, 2016	17.80	18.16	17.49	17.50
285	NASDAQ	RPD	Wed, Aug 31, 2016	18.98	18.98	17.93	17.97
284	NASDAQ	RPD	Tue, Aug 30, 2016	19.10	19.29	19.01	19.22
283	NASDAQ	RPD	Mon, Aug 29, 2016	18.86	19.14	18.50	19.02
282	NASDAQ	RPD	Fri, Aug 26, 2016	18.96	18.96	18.57	18.75
281	NASDAQ	RPD	Thu, Aug 25, 2016	18.01	18.62	17.95	18.62
280	NASDAQ	RPD	Wed, Aug 24, 2016	18.68	19.04	17.97	18.05
279	NASDAQ	RPD	Tue, Aug 23, 2016	18.35	19.05	18.14	18.61
278	NASDAQ	RPD	Mon, Aug 22, 2016	18.68	18.68	17.79	18.06
277	NASDAQ	RPD	Fri, Aug 19, 2016	17.06	18.98	17.00	18.48
276	NASDAQ	RPD	Thu, Aug 18, 2016	16.31	17.30	16.28	17.13
275	NASDAQ	RPD	Wed, Aug 17, 2016	16.30	16.40	16.00	16.27
274	NASDAQ	RPD	Tue, Aug 16, 2016	15.88	16.47	15.59	16.38
273	NASDAQ	RPD	Mon, Aug 15, 2016	15.50	16.02	15.50	15.98
272	NASDAQ	RPD	Fri, Aug 12, 2016	15.47	15.77	15.47	15.66
271	NASDAQ	RPD	Thu, Aug 11, 2016	15.45	15.74	15.27	15.64
270	NASDAQ	RPD	Wed, Aug 10, 2016	15.76	15.76	15.21	15.55
269	NASDAQ	RPD	Tue, Aug 9, 2016	14.59	16.65	14.34	15.65
268	NASDAQ	RPD	Mon, Aug 8, 2016	14.46	14.48	13.93	13.96
267	NASDAQ	RPD	Fri, Aug 5, 2016	14.26	14.50	14.01	14.39
266	NASDAQ	RPD	Thu, Aug 4, 2016	14.35	14.38	13.96	14.04
265	NASDAQ	RPD	Wed, Aug 3, 2016	14.01	14.26	13.79	14.22
264	NASDAQ	RPD	Tue, Aug 2, 2016	14.03	14.14	13.80	13.95
263	NASDAQ	RPD	Mon, Aug 1, 2016	14.10	14.65	14.00	14.01
262	NASDAQ	RPD	Fri, Jul 29, 2016	13.87	14.31	13.00	13.98
261	NASDAQ	RPD	Thu, Jul 28, 2016	14.19	14.25	13.90	13.99
260	NASDAQ	RPD	Wed, Jul 27, 2016	14.00	14.25	13.82	14.19
259	NASDAQ	RPD	Tue, Jul 26, 2016	13.83	14.36	13.83	13.98
258	NASDAQ	RPD	Mon, Jul 25, 2016	13.44	13.95	13.25	13.88
257	NASDAQ	RPD	Fri, Jul 22, 2016	13.00	13.77	12.81	13.54
256	NASDAQ	RPD	Thu, Jul 21, 2016	13.40	13.67	12.88	12.94
255	NASDAQ	RPD	Wed, Jul 20, 2016	12.89	13.62	12.71	13.37
254	NASDAQ	RPD	Tue, Jul 19, 2016	12.83	12.97	12.66	12.76
253	NASDAQ	RPD	Mon, Jul 18, 2016	12.80	12.93	12.60	12.82
252	NASDAQ	RPD	Fri, Jul 15, 2016	12.76	12.95	12.55	12.86
251	NASDAQ	RPD	Thu, Jul 14, 2016	12.33	12.91	12.33	12.63
250	NASDAQ	RPD	Wed, Jul 13, 2016	12.61	12.99	12.46	12.75
249	NASDAQ	RPD	Tue, Jul 12, 2016	12.53	12.78	12.20	12.55
248	NASDAQ	RPD	Mon, Jul 11, 2016	12.55	12.78	12.43	12.45
247	NASDAQ	RPD	Fri, Jul 8, 2016	12.14	12.58	12.00	12.46
246	NASDAQ	RPD	Thu, Jul 7, 2016	11.96	12.19	11.85	12.01
245	NASDAQ	RPD	Wed, Jul 6, 2016	11.90	11.94	11.55	11.92
244	NASDAQ	RPD	Tue, Jul 5, 2016	12.49	12.54	11.71	11.76
243	NASDAQ	RPD	Fri, Jul 1, 2016	12.62	13.07	12.45	12.60
242	NASDAQ	RPD	Thu, Jun 30, 2016	12.35	12.66	12.01	12.58
241	NASDAQ	RPD	Wed, Jun 29, 2016	12.43	12.55	12.02	12.34
240	NASDAQ	RPD	Tue, Jun 28, 2016	12.28	12.48	12.03	12.21
239	NASDAQ	RPD	Mon, Jun 27, 2016	12.75	12.77	12.00	12.14
238	NASDAQ	RPD	Fri, Jun 24, 2016	13.04	13.50	12.89	13.01
237	NASDAQ	RPD	Thu, Jun 23, 2016	13.42	13.90	13.41	13.65
236	NASDAQ	RPD	Wed, Jun 22, 2016	13.49	13.73	13.20	13.27
235	NASDAQ	RPD	Tue, Jun 21, 2016	13.42	13.88	13.11	13.47
234	NASDAQ	RPD	Mon, Jun 20, 2016	13.32	13.88	13.19	13.43
233	NASDAQ	RPD	Fri, Jun 17, 2016	13.52	13.58	12.52	12.97
232	NASDAQ	RPD	Thu, Jun 16, 2016	12.82	13.54	12.40	13.48
231	NASDAQ	RPD	Wed, Jun 15, 2016	14.08	14.48	12.64	12.73
230	NASDAQ	RPD	Tue, Jun 14, 2016	14.55	14.82	14.02	14.03
229	NASDAQ	RPD	Mon, Jun 13, 2016	14.21	14.54	13.88	14.51
228	NASDAQ	RPD	Fri, Jun 10, 2016	14.38	14.67	14.31	14.49
227	NASDAQ	RPD	Thu, Jun 9, 2016	14.24	14.75	14.24	14.63
226	NASDAQ	RPD	Wed, Jun 8, 2016	14.10	14.54	14.05	14.39
225	NASDAQ	RPD	Tue, Jun 7, 2016	13.84	14.35	13.71	14.09
224	NASDAQ	RPD	Mon, Jun 6, 2016	13.19	14.02	13.05	13.91
223	NASDAQ	RPD	Fri, Jun 3, 2016	13.74	13.74	12.97	13.14
222	NASDAQ	RPD	Thu, Jun 2, 2016	13.62	13.86	13.50	13.76
221	NASDAQ	RPD	Wed, Jun 1, 2016	13.10	13.65	12.73	13.59
220	NASDAQ	RPD	Tue, May 31, 2016	12.55	12.89	12.44	12.85
219	NASDAQ	RPD	Fri, May 27, 2016	12.39	12.60	12.31	12.55
218	NASDAQ	RPD	Thu, May 26, 2016	12.21	12.55	12.07	12.52
217	NASDAQ	RPD	Wed, May 25, 2016	12.33	12.33	11.99	12.11
216	NASDAQ	RPD	Tue, May 24, 2016	11.80	12.49	11.80	12.22
215	NASDAQ	RPD	Mon, May 23, 2016	11.46	11.94	11.46	11.88
214	NASDAQ	RPD	Fri, May 20, 2016	11.44	11.63	11.20	11.58
213	NASDAQ	RPD	Thu, May 19, 2016	11.35	11.74	10.95	11.38
212	NASDAQ	RPD	Wed, May 18, 2016	11.14	11.81	11.13	11.49
211	NASDAQ	RPD	Tue, May 17, 2016	11.56	11.84	11.00	11.14
210	NASDAQ	RPD	Mon, May 16, 2016	11.30	11.69	11.10	11.53
209	NASDAQ	RPD	Fri, May 13, 2016	11.29	11.67	10.93	11.30
208	NASDAQ	RPD	Thu, May 12, 2016	12.00	12.28	10.82	11.31
207	NASDAQ	RPD	Wed, May 11, 2016	11.77	11.80	11.36	11.42
206	NASDAQ	RPD	Tue, May 10, 2016	11.99	11.99	11.46	11.84
205	NASDAQ	RPD	Mon, May 9, 2016	11.37	11.94	11.37	11.90
204	NASDAQ	RPD	Fri, May 6, 2016	11.60	11.72	11.30	11.40
203	NASDAQ	RPD	Thu, May 5, 2016	11.84	11.96	11.62	11.67
202	NASDAQ	RPD	Wed, May 4, 2016	12.35	12.42	11.61	11.80
201	NASDAQ	RPD	Tue, May 3, 2016	12.48	12.54	12.27	12.37
200	NASDAQ	RPD	Mon, May 2, 2016	12.51	12.63	12.39	12.58
199	NASDAQ	RPD	Fri, Apr 29, 2016	12.46	12.54	12.33	12.52
198	NASDAQ	RPD	Thu, Apr 28, 2016	12.48	12.79	12.35	12.47
197	NASDAQ	RPD	Wed, Apr 27, 2016	12.33	12.64	12.33	12.51
196	NASDAQ	RPD	Tue, Apr 26, 2016	12.54	12.67	12.33	12.53
195	NASDAQ	RPD	Mon, Apr 25, 2016	12.30	12.49	12.25	12.44
194	NASDAQ	RPD	Fri, Apr 22, 2016	11.69	12.41	11.69	12.32
193	NASDAQ	RPD	Thu, Apr 21, 2016	11.78	12.06	11.63	11.71
192	NASDAQ	RPD	Wed, Apr 20, 2016	12.50	12.55	11.68	11.73
191	NASDAQ	RPD	Tue, Apr 19, 2016	13.30	13.36	12.39	12.55
190	NASDAQ	RPD	Mon, Apr 18, 2016	12.93	13.35	12.80	13.21
189	NASDAQ	RPD	Fri, Apr 15, 2016	12.99	13.18	12.71	12.94
188	NASDAQ	RPD	Thu, Apr 14, 2016	13.36	13.36	12.78	13.06
187	NASDAQ	RPD	Wed, Apr 13, 2016	12.82	13.36	12.65	13.35
186	NASDAQ	RPD	Tue, Apr 12, 2016	12.82	13.06	12.65	12.82
185	NASDAQ	RPD	Mon, Apr 11, 2016	12.79	13.01	12.56	12.90
184	NASDAQ	RPD	Fri, Apr 8, 2016	12.87	12.91	12.50	12.71
183	NASDAQ	RPD	Thu, Apr 7, 2016	12.60	13.01	12.50	12.67
182	NASDAQ	RPD	Wed, Apr 6, 2016	12.68	13.08	12.68	12.98
181	NASDAQ	RPD	Tue, Apr 5, 2016	13.46	13.46	13.46	12.76
180	NASDAQ	RPD	Mon, Apr 4, 2016	14.01	14.06	13.41	13.46
179	NASDAQ	RPD	Fri, Apr 1, 2016	12.98	14.04	12.98	13.95
178	NASDAQ	RPD	Thu, Mar 31, 2016	13.41	13.44	12.86	13.36
177	NASDAQ	RPD	Wed, Mar 30, 2016	12.91	13.46	12.91	13.36
176	NASDAQ	RPD	Tue, Mar 29, 2016	12.85	13.15	12.40	12.97
175	NASDAQ	RPD	Mon, Mar 28, 2016	12.58	13.10	12.34	12.67
174	NASDAQ	RPD	Thu, Mar 24, 2016	12.65	12.65	12.65	12.59
173	NASDAQ	RPD	Wed, Mar 23, 2016	13.02	13.06	12.54	12.65
172	NASDAQ	RPD	Tue, Mar 22, 2016	13.12	13.39	12.88	13.13
171	NASDAQ	RPD	Mon, Mar 21, 2016	12.68	13.72	12.44	13.26
170	NASDAQ	RPD	Fri, Mar 18, 2016	12.93	13.13	12.64	12.67
169	NASDAQ	RPD	Thu, Mar 17, 2016	12.51	12.98	12.11	12.82
168	NASDAQ	RPD	Wed, Mar 16, 2016	12.80	13.65	12.25	12.47
167	NASDAQ	RPD	Tue, Mar 15, 2016	14.49	14.49	14.49	12.80
166	NASDAQ	RPD	Mon, Mar 14, 2016	14.45	14.78	14.20	14.46
165	NASDAQ	RPD	Fri, Mar 11, 2016	13.97	14.50	13.85	14.44
164	NASDAQ	RPD	Thu, Mar 10, 2016	14.36	14.75	13.58	14.37
163	NASDAQ	RPD	Wed, Mar 9, 2016	15.14	15.14	15.14	14.37
162	NASDAQ	RPD	Tue, Mar 8, 2016	15.49	15.49	14.84	15.54
161	NASDAQ	RPD	Mon, Mar 7, 2016	14.78	15.68	14.66	15.54
160	NASDAQ	RPD	Fri, Mar 4, 2016	14.21	14.21	14.21	14.78
159	NASDAQ	RPD	Thu, Mar 3, 2016	13.97	13.97	13.97	14.21
158	NASDAQ	RPD	Wed, Mar 2, 2016	13.25	14.01	13.25	13.37
157	NASDAQ	RPD	Tue, Mar 1, 2016	13.29	13.29	13.29	13.37
156	NASDAQ	RPD	Mon, Feb 29, 2016	13.76	13.76	13.21	13.29
155	NASDAQ	RPD	Fri, Feb 26, 2016	13.44	14.00	13.37	13.73
154	NASDAQ	RPD	Thu, Feb 25, 2016	13.47	13.52	12.52	13.38
153	NASDAQ	RPD	Wed, Feb 24, 2016	12.05	13.35	11.76	13.22
152	NASDAQ	RPD	Tue, Feb 23, 2016	12.20	12.39	12.00	12.18
151	NASDAQ	RPD	Mon, Feb 22, 2016	12.86	13.06	12.30	12.36
150	NASDAQ	RPD	Fri, Feb 19, 2016	12.09	13.16	11.64	12.70
149	NASDAQ	RPD	Thu, Feb 18, 2016	11.92	12.43	11.78	12.20
148	NASDAQ	RPD	Wed, Feb 17, 2016	11.17	11.97	11.17	11.80
147	NASDAQ	RPD	Tue, Feb 16, 2016	11.17	11.83	10.77	11.17
146	NASDAQ	RPD	Fri, Feb 12, 2016	11.01	11.70	10.69	11.34
145	NASDAQ	RPD	Thu, Feb 11, 2016	10.19	10.93	9.05	10.76
144	NASDAQ	RPD	Wed, Feb 10, 2016	9.62	10.17	9.35	9.98
143	NASDAQ	RPD	Tue, Feb 9, 2016	10.05	10.32	9.34	9.46
142	NASDAQ	RPD	Mon, Feb 8, 2016	10.82	10.99	9.91	10.15
141	NASDAQ	RPD	Fri, Feb 5, 2016	12.84	12.84	10.45	10.99
140	NASDAQ	RPD	Thu, Feb 4, 2016	12.58	12.87	12.37	12.79
139	NASDAQ	RPD	Wed, Feb 3, 2016	13.00	13.22	12.62	12.68
138	NASDAQ	RPD	Tue, Feb 2, 2016	13.28	13.49	12.91	12.98
137	NASDAQ	RPD	Mon, Feb 1, 2016	12.97	13.31	12.81	13.31
136	NASDAQ	RPD	Fri, Jan 29, 2016	12.69	13.18	12.59	13.10
135	NASDAQ	RPD	Thu, Jan 28, 2016	12.16	12.61	12.08	12.57
134	NASDAQ	RPD	Wed, Jan 27, 2016	12.05	12.69	11.98	12.16
133	NASDAQ	RPD	Tue, Jan 26, 2016	12.68	12.83	12.09	12.23
132	NASDAQ	RPD	Mon, Jan 25, 2016	13.82	13.82	12.50	12.59
131	NASDAQ	RPD	Fri, Jan 22, 2016	12.87	14.70	12.71	13.83
130	NASDAQ	RPD	Thu, Jan 21, 2016	13.06	13.25	12.42	12.68
129	NASDAQ	RPD	Wed, Jan 20, 2016	14.00	14.04	12.50	12.92
128	NASDAQ	RPD	Tue, Jan 19, 2016	15.85	15.98	14.22	14.26
127	NASDAQ	RPD	Fri, Jan 15, 2016	15.14	15.86	14.94	15.79
126	NASDAQ	RPD	Thu, Jan 14, 2016	14.75	16.75	14.58	15.92
125	NASDAQ	RPD	Wed, Jan 13, 2016	14.25	15.27	14.25	14.87
124	NASDAQ	RPD	Tue, Jan 12, 2016	14.03	14.85	14.00	14.64
123	NASDAQ	RPD	Mon, Jan 11, 2016	14.19	14.26	13.24	14.04
122	NASDAQ	RPD	Fri, Jan 8, 2016	14.86	14.97	14.00	14.24
121	NASDAQ	RPD	Thu, Jan 7, 2016	15.24	15.97	14.57	14.88
120	NASDAQ	RPD	Wed, Jan 6, 2016	14.49	15.79	14.13	15.15
119	NASDAQ	RPD	Tue, Jan 5, 2016	14.55	14.78	14.40	14.46
118	NASDAQ	RPD	Mon, Jan 4, 2016	15.00	15.00	14.35	14.53
117	NASDAQ	RPD	Thu, Dec 31, 2015	14.88	15.33	14.85	15.13
116	NASDAQ	RPD	Wed, Dec 30, 2015	14.90	15.30	14.89	14.97
115	NASDAQ	RPD	Tue, Dec 29, 2015	15.52	15.75	14.75	14.99
114	NASDAQ	RPD	Mon, Dec 28, 2015	15.46	15.67	15.05	15.39
113	NASDAQ	RPD	Thu, Dec 24, 2015	15.39	15.90	15.00	15.44
112	NASDAQ	RPD	Wed, Dec 23, 2015	15.94	15.98	15.34	15.49
111	NASDAQ	RPD	Tue, Dec 22, 2015	15.76	15.89	15.29	15.83
110	NASDAQ	RPD	Mon, Dec 21, 2015	16.29	17.77	15.42	15.67
109	NASDAQ	RPD	Fri, Dec 18, 2015	17.35	17.68	16.20	16.27
108	NASDAQ	RPD	Thu, Dec 17, 2015	17.00	17.93	17.00	17.32
107	NASDAQ	RPD	Wed, Dec 16, 2015	16.18	17.04	15.82	16.91
106	NASDAQ	RPD	Tue, Dec 15, 2015	15.35	16.22	15.24	15.98
105	NASDAQ	RPD	Mon, Dec 14, 2015	15.36	15.76	15.13	15.19
104	NASDAQ	RPD	Fri, Dec 11, 2015	15.25	15.62	15.15	15.31
103	NASDAQ	RPD	Thu, Dec 10, 2015	15.43	15.83	15.18	15.59
102	NASDAQ	RPD	Wed, Dec 9, 2015	15.59	16.29	15.12	15.27
101	NASDAQ	RPD	Tue, Dec 8, 2015	16.05	16.30	15.83	15.91
100	NASDAQ	RPD	Mon, Dec 7, 2015	16.09	16.44	15.67	16.17
99	NASDAQ	RPD	Fri, Dec 4, 2015	16.60	16.75	15.88	16.15
98	NASDAQ	RPD	Thu, Dec 3, 2015	16.92	17.03	16.31	16.64
97	NASDAQ	RPD	Wed, Dec 2, 2015	17.15	17.39	16.54	17.01
96	NASDAQ	RPD	Tue, Dec 1, 2015	17.23	17.23	16.16	16.95
95	NASDAQ	RPD	Mon, Nov 30, 2015	17.30	17.76	17.02	17.13
94	NASDAQ	RPD	Fri, Nov 27, 2015	17.35	17.44	17.00	17.13
93	NASDAQ	RPD	Wed, Nov 25, 2015	17.62	17.87	17.20	17.27
92	NASDAQ	RPD	Tue, Nov 24, 2015	18.17	18.46	17.29	17.51
91	NASDAQ	RPD	Mon, Nov 23, 2015	18.56	18.76	18.13	18.17
90	NASDAQ	RPD	Fri, Nov 20, 2015	19.34	19.34	18.37	18.51
89	NASDAQ	RPD	Thu, Nov 19, 2015	20.36	20.39	19.08	19.20
88	NASDAQ	RPD	Wed, Nov 18, 2015	20.87	20.87	19.62	20.31
87	NASDAQ	RPD	Tue, Nov 17, 2015	20.33	20.98	19.83	20.70
86	NASDAQ	RPD	Mon, Nov 16, 2015	19.82	20.33	19.00	20.21
85	NASDAQ	RPD	Fri, Nov 13, 2015	20.56	21.23	18.56	19.97
84	NASDAQ	RPD	Thu, Nov 12, 2015	20.92	21.27	20.53	20.90
83	NASDAQ	RPD	Wed, Nov 11, 2015	21.03	21.43	20.62	21.08
82	NASDAQ	RPD	Tue, Nov 10, 2015	20.70	21.18	19.95	21.05
81	NASDAQ	RPD	Mon, Nov 9, 2015	21.60	21.60	20.70	21.06
80	NASDAQ	RPD	Fri, Nov 6, 2015	20.90	21.52	20.50	21.48
79	NASDAQ	RPD	Thu, Nov 5, 2015	21.66	21.76	20.35	20.87
78	NASDAQ	RPD	Wed, Nov 4, 2015	21.91	22.00	21.56	21.98
77	NASDAQ	RPD	Tue, Nov 3, 2015	21.07	22.14	21.07	21.75
76	NASDAQ	RPD	Mon, Nov 2, 2015	20.58	21.23	20.41	21.15
75	NASDAQ	RPD	Fri, Oct 30, 2015	20.54	20.98	20.18	20.56
74	NASDAQ	RPD	Thu, Oct 29, 2015	20.36	21.15	19.83	20.50
73	NASDAQ	RPD	Wed, Oct 28, 2015	18.62	20.44	18.62	20.36
72	NASDAQ	RPD	Tue, Oct 27, 2015	18.77	18.94	18.41	18.69
71	NASDAQ	RPD	Mon, Oct 26, 2015	18.84	18.93	18.30	18.74
70	NASDAQ	RPD	Fri, Oct 23, 2015	18.80	19.45	18.21	18.69
69	NASDAQ	RPD	Thu, Oct 22, 2015	18.50	19.40	18.25	18.72
68	NASDAQ	RPD	Wed, Oct 21, 2015	20.84	21.28	18.01	18.26
67	NASDAQ	RPD	Tue, Oct 20, 2015	20.75	21.40	20.50	20.73
66	NASDAQ	RPD	Mon, Oct 19, 2015	20.96	21.08	20.65	20.83
65	NASDAQ	RPD	Fri, Oct 16, 2015	20.85	21.03	20.52	20.99
64	NASDAQ	RPD	Thu, Oct 15, 2015	20.84	21.39	20.58	20.75
63	NASDAQ	RPD	Wed, Oct 14, 2015	22.84	22.84	20.36	20.58
62	NASDAQ	RPD	Tue, Oct 13, 2015	23.17	23.62	22.90	23.01
61	NASDAQ	RPD	Mon, Oct 12, 2015	23.48	23.56	22.65	23.27
60	NASDAQ	RPD	Fri, Oct 9, 2015	24.15	24.76	22.78	23.58
59	NASDAQ	RPD	Thu, Oct 8, 2015	22.21	23.32	22.08	23.28
58	NASDAQ	RPD	Wed, Oct 7, 2015	21.29	22.26	21.11	22.26
57	NASDAQ	RPD	Tue, Oct 6, 2015	21.27	21.56	20.55	21.07
56	NASDAQ	RPD	Mon, Oct 5, 2015	22.27	22.27	20.57	21.24
55	NASDAQ	RPD	Fri, Oct 2, 2015	21.97	22.29	21.56	22.21
54	NASDAQ	RPD	Thu, Oct 1, 2015	22.85	23.16	21.37	22.26
53	NASDAQ	RPD	Wed, Sep 30, 2015	23.66	23.90	22.42	22.75
52	NASDAQ	RPD	Tue, Sep 29, 2015	23.50	24.00	23.05	23.36
51	NASDAQ	RPD	Mon, Sep 28, 2015	24.05	24.40	22.82	23.50
50	NASDAQ	RPD	Fri, Sep 25, 2015	24.80	24.90	23.95	24.33
49	NASDAQ	RPD	Thu, Sep 24, 2015	24.33	24.96	24.01	24.65
48	NASDAQ	RPD	Wed, Sep 23, 2015	24.64	25.19	24.36	24.63
47	NASDAQ	RPD	Tue, Sep 22, 2015	24.66	24.71	24.01	24.67
46	NASDAQ	RPD	Mon, Sep 21, 2015	22.54	25.17	22.54	25.01
45	NASDAQ	RPD	Fri, Sep 18, 2015	21.50	23.42	21.50	22.51
44	NASDAQ	RPD	Thu, Sep 17, 2015	20.56	22.20	20.42	21.73
43	NASDAQ	RPD	Wed, Sep 16, 2015	20.64	20.98	20.15	20.67
42	NASDAQ	RPD	Tue, Sep 15, 2015	20.50	20.78	19.93	20.50
41	NASDAQ	RPD	Mon, Sep 14, 2015	20.45	21.41	20.26	20.31
40	NASDAQ	RPD	Fri, Sep 11, 2015	21.02	21.27	20.25	20.59
39	NASDAQ	RPD	Thu, Sep 10, 2015	20.42	21.37	20.22	21.05
38	NASDAQ	RPD	Wed, Sep 9, 2015	20.82	20.82	19.89	20.28
37	NASDAQ	RPD	Tue, Sep 8, 2015	20.54	20.86	20.35	20.43
36	NASDAQ	RPD	Fri, Sep 4, 2015	20.20	20.40	19.75	19.96
35	NASDAQ	RPD	Thu, Sep 3, 2015	20.71	21.32	20.07	20.38
34	NASDAQ	RPD	Wed, Sep 2, 2015	20.50	20.94	20.00	20.82
33	NASDAQ	RPD	Tue, Sep 1, 2015	20.59	20.82	20.01	20.27
32	NASDAQ	RPD	Mon, Aug 31, 2015	21.58	21.58	20.50	21.09
31	NASDAQ	RPD	Fri, Aug 28, 2015	21.70	21.99	21.00	21.63
30	NASDAQ	RPD	Thu, Aug 27, 2015	22.76	22.87	21.44	21.76
29	NASDAQ	RPD	Wed, Aug 26, 2015	21.47	22.64	20.27	22.36
28	NASDAQ	RPD	Tue, Aug 25, 2015	22.01	22.78	20.75	20.86
27	NASDAQ	RPD	Mon, Aug 24, 2015	18.00	23.85	16.51	20.49
26	NASDAQ	RPD	Fri, Aug 21, 2015	23.03	23.60	21.04	21.11
25	NASDAQ	RPD	Thu, Aug 20, 2015	24.68	24.89	22.77	23.76
24	NASDAQ	RPD	Wed, Aug 19, 2015	23.65	25.38	23.02	24.72
23	NASDAQ	RPD	Tue, Aug 18, 2015	22.66	24.55	22.51	24.38
22	NASDAQ	RPD	Mon, Aug 17, 2015	21.71	23.10	21.71	22.91
21	NASDAQ	RPD	Fri, Aug 14, 2015	21.57	21.99	20.88	21.96
20	NASDAQ	RPD	Thu, Aug 13, 2015	20.89	21.83	20.70	21.48
19	NASDAQ	RPD	Wed, Aug 12, 2015	21.17	21.72	20.68	20.92
18	NASDAQ	RPD	Tue, Aug 11, 2015	22.07	22.07	20.08	21.60
17	NASDAQ	RPD	Mon, Aug 10, 2015	21.23	22.23	21.00	22.09
16	NASDAQ	RPD	Fri, Aug 7, 2015	20.00	20.95	19.85	20.95
15	NASDAQ	RPD	Thu, Aug 6, 2015	21.48	21.55	19.52	19.90
14	NASDAQ	RPD	Wed, Aug 5, 2015	20.49	21.21	19.50	21.19
13	NASDAQ	RPD	Tue, Aug 4, 2015	20.53	21.45	19.19	19.80
12	NASDAQ	RPD	Mon, Aug 3, 2015	22.91	23.50	20.22	20.43
11	NASDAQ	RPD	Fri, Jul 31, 2015	23.94	24.13	22.89	22.98
10	NASDAQ	RPD	Thu, Jul 30, 2015	23.10	24.00	22.80	23.85
9	NASDAQ	RPD	Wed, Jul 29, 2015	25.09	25.49	23.00	23.35
8	NASDAQ	RPD	Tue, Jul 28, 2015	23.80	25.03	23.51	25.02
7	NASDAQ	RPD	Mon, Jul 27, 2015	23.30	24.20	22.56	23.70
6	NASDAQ	RPD	Fri, Jul 24, 2015	24.34	24.88	23.76	24.00
5	NASDAQ	RPD	Thu, Jul 23, 2015	24.70	24.85	23.92	24.10
4	NASDAQ	RPD	Wed, Jul 22, 2015	22.67	24.35	22.57	23.95
3	NASDAQ	RPD	Tue, Jul 21, 2015	22.80	23.10	22.09	22.94
2	NASDAQ	RPD	Mon, Jul 20, 2015	26.00	26.19	22.71	23.10
1	NASDAQ	RPD	Fri, Jul 17, 2015	26.75	27.45	24.02	25.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Rapid7 Inc NASDAQ:RPD 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