Red Rock Resorts Inc NASDAQ:RRR Historical Prices

Below are the 2212 trading days of historical prices for RRR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2212	NASDAQ	RRR	Fri, Mar 1, 2024	57.86	58.20	56.75	57.89
2211	NASDAQ	RRR	Thu, Feb 29, 2024	57.25	58.31	56.96	57.99
2210	NASDAQ	RRR	Wed, Feb 28, 2024	55.31	56.79	55.31	56.74
2209	NASDAQ	RRR	Tue, Feb 27, 2024	55.85	56.60	55.85	55.99
2208	NASDAQ	RRR	Mon, Feb 26, 2024	57.30	57.55	55.66	55.70
2207	NASDAQ	RRR	Fri, Feb 23, 2024	57.04	58.21	57.04	57.66
2206	NASDAQ	RRR	Thu, Feb 22, 2024	57.11	58.33	57.10	57.14
2205	NASDAQ	RRR	Wed, Feb 21, 2024	57.32	58.01	56.91	57.60
2204	NASDAQ	RRR	Tue, Feb 20, 2024	58.15	58.22	57.40	57.98
2203	NASDAQ	RRR	Fri, Feb 16, 2024	58.33	59.22	58.13	58.50
2202	NASDAQ	RRR	Thu, Feb 15, 2024	58.20	59.24	57.63	59.16
2201	NASDAQ	RRR	Wed, Feb 14, 2024	57.72	58.25	56.90	57.99
2200	NASDAQ	RRR	Tue, Feb 13, 2024	56.75	58.04	56.52	57.07
2199	NASDAQ	RRR	Mon, Feb 12, 2024	58.72	59.62	58.50	59.20
2198	NASDAQ	RRR	Fri, Feb 9, 2024	58.86	58.93	57.57	58.86
2197	NASDAQ	RRR	Thu, Feb 8, 2024	57.50	59.31	56.77	57.91
2196	NASDAQ	RRR	Wed, Feb 7, 2024	54.84	55.49	54.52	55.24
2195	NASDAQ	RRR	Tue, Feb 6, 2024	54.23	55.11	53.90	55.03
2194	NASDAQ	RRR	Mon, Feb 5, 2024	54.45	54.73	53.55	54.06
2193	NASDAQ	RRR	Fri, Feb 2, 2024	54.50	55.60	54.08	55.09
2192	NASDAQ	RRR	Thu, Feb 1, 2024	54.85	55.61	54.04	55.00
2191	NASDAQ	RRR	Wed, Jan 31, 2024	55.05	56.11	54.55	54.68
2190	NASDAQ	RRR	Tue, Jan 30, 2024	55.20	55.79	55.09	55.31
2189	NASDAQ	RRR	Mon, Jan 29, 2024	54.47	55.81	54.02	55.77
2188	NASDAQ	RRR	Fri, Jan 26, 2024	54.34	54.65	54.00	54.32
2187	NASDAQ	RRR	Thu, Jan 25, 2024	54.46	54.60	53.60	54.02
2186	NASDAQ	RRR	Wed, Jan 24, 2024	54.77	54.79	53.13	53.35
2185	NASDAQ	RRR	Tue, Jan 23, 2024	54.50	54.53	53.13	53.67
2184	NASDAQ	RRR	Mon, Jan 22, 2024	54.34	54.65	52.89	53.79
2183	NASDAQ	RRR	Fri, Jan 19, 2024	52.42	54.14	51.50	54.01
2182	NASDAQ	RRR	Thu, Jan 18, 2024	52.35	52.96	50.93	52.05
2181	NASDAQ	RRR	Wed, Jan 17, 2024	49.69	51.58	49.67	51.41
2180	NASDAQ	RRR	Tue, Jan 16, 2024	49.19	50.55	49.05	50.55
2179	NASDAQ	RRR	Fri, Jan 12, 2024	50.70	50.80	49.65	49.79
2178	NASDAQ	RRR	Thu, Jan 11, 2024	50.12	50.24	49.30	50.23
2177	NASDAQ	RRR	Wed, Jan 10, 2024	50.13	50.91	49.98	50.38
2176	NASDAQ	RRR	Tue, Jan 9, 2024	50.77	50.88	49.46	50.43
2175	NASDAQ	RRR	Mon, Jan 8, 2024	50.65	52.29	50.41	51.84
2174	NASDAQ	RRR	Fri, Jan 5, 2024	49.73	51.24	49.06	50.45
2173	NASDAQ	RRR	Thu, Jan 4, 2024	50.74	50.74	50.03	50.26
2172	NASDAQ	RRR	Wed, Jan 3, 2024	52.57	52.57	50.11	50.18
2171	NASDAQ	RRR	Tue, Jan 2, 2024	52.78	54.12	52.70	53.41
2170	NASDAQ	RRR	Fri, Dec 29, 2023	53.80	54.06	53.10	53.33
2169	NASDAQ	RRR	Thu, Dec 28, 2023	54.01	54.63	53.70	53.85
2168	NASDAQ	RRR	Wed, Dec 27, 2023	53.35	54.33	53.26	54.23
2167	NASDAQ	RRR	Tue, Dec 26, 2023	53.08	53.69	52.96	53.35
2166	NASDAQ	RRR	Fri, Dec 22, 2023	52.64	53.09	52.25	52.85
2165	NASDAQ	RRR	Thu, Dec 21, 2023	52.75	53.08	51.92	52.39
2164	NASDAQ	RRR	Wed, Dec 20, 2023	53.28	53.59	51.82	51.89
2163	NASDAQ	RRR	Tue, Dec 19, 2023	50.99	53.42	50.70	53.20
2162	NASDAQ	RRR	Mon, Dec 18, 2023	49.80	51.16	49.71	50.61
2161	NASDAQ	RRR	Fri, Dec 15, 2023	50.46	50.56	49.15	49.82
2160	NASDAQ	RRR	Thu, Dec 14, 2023	48.70	51.00	48.27	50.37
2159	NASDAQ	RRR	Wed, Dec 13, 2023	47.15	48.03	46.19	47.79
2158	NASDAQ	RRR	Tue, Dec 12, 2023	47.26	47.31	46.43	47.15
2157	NASDAQ	RRR	Mon, Dec 11, 2023	46.57	48.21	46.26	47.23
2156	NASDAQ	RRR	Fri, Dec 8, 2023	45.37	46.90	45.17	46.57
2155	NASDAQ	RRR	Thu, Dec 7, 2023	44.78	45.62	44.67	45.61
2154	NASDAQ	RRR	Wed, Dec 6, 2023	44.49	45.39	44.20	44.55
2153	NASDAQ	RRR	Tue, Dec 5, 2023	44.53	44.63	43.38	43.90
2152	NASDAQ	RRR	Mon, Dec 4, 2023	45.94	46.87	44.55	44.82
2151	NASDAQ	RRR	Fri, Dec 1, 2023	44.63	46.27	44.63	46.22
2150	NASDAQ	RRR	Thu, Nov 30, 2023	44.78	44.88	44.19	44.53
2149	NASDAQ	RRR	Wed, Nov 29, 2023	45.77	46.47	44.64	44.73
2148	NASDAQ	RRR	Tue, Nov 28, 2023	45.42	45.74	45.10	45.54
2147	NASDAQ	RRR	Mon, Nov 27, 2023	44.80	45.77	44.47	45.67
2146	NASDAQ	RRR	Fri, Nov 24, 2023	45.24	45.49	44.82	45.01
2145	NASDAQ	RRR	Wed, Nov 22, 2023	44.90	45.49	44.55	45.40
2144	NASDAQ	RRR	Tue, Nov 21, 2023	44.63	44.78	44.30	44.39
2143	NASDAQ	RRR	Mon, Nov 20, 2023	44.82	45.35	43.08	44.99
2142	NASDAQ	RRR	Fri, Nov 17, 2023	44.56	44.63	44.03	44.59
2141	NASDAQ	RRR	Thu, Nov 16, 2023	44.64	44.67	43.74	44.14
2140	NASDAQ	RRR	Wed, Nov 15, 2023	44.19	45.40	44.19	44.67
2139	NASDAQ	RRR	Tue, Nov 14, 2023	42.89	44.57	42.80	44.26
2138	NASDAQ	RRR	Mon, Nov 13, 2023	42.18	42.22	40.22	41.59
2137	NASDAQ	RRR	Fri, Nov 10, 2023	41.22	42.51	40.88	42.46
2136	NASDAQ	RRR	Thu, Nov 9, 2023	42.29	42.89	40.86	41.07
2135	NASDAQ	RRR	Wed, Nov 8, 2023	40.94	43.24	40.64	42.65
2134	NASDAQ	RRR	Tue, Nov 7, 2023	41.89	42.20	41.47	41.72
2133	NASDAQ	RRR	Mon, Nov 6, 2023	42.09	42.37	41.39	41.88
2132	NASDAQ	RRR	Fri, Nov 3, 2023	40.74	42.75	40.54	42.18
2131	NASDAQ	RRR	Thu, Nov 2, 2023	39.03	40.11	38.82	40.00
2130	NASDAQ	RRR	Wed, Nov 1, 2023	39.87	39.87	37.82	38.13
2129	NASDAQ	RRR	Tue, Oct 31, 2023	39.95	40.13	39.26	39.55
2128	NASDAQ	RRR	Mon, Oct 30, 2023	39.53	40.12	38.79	39.91
2127	NASDAQ	RRR	Fri, Oct 27, 2023	39.32	39.73	38.81	39.11
2126	NASDAQ	RRR	Thu, Oct 26, 2023	39.59	40.25	39.13	39.18
2125	NASDAQ	RRR	Wed, Oct 25, 2023	41.28	41.33	39.36	39.59
2124	NASDAQ	RRR	Tue, Oct 24, 2023	42.39	42.57	42.00	42.12
2123	NASDAQ	RRR	Mon, Oct 23, 2023	41.23	42.65	41.19	42.00
2122	NASDAQ	RRR	Fri, Oct 20, 2023	41.60	41.74	41.14	41.50
2121	NASDAQ	RRR	Thu, Oct 19, 2023	41.54	42.48	41.33	41.60
2120	NASDAQ	RRR	Wed, Oct 18, 2023	41.93	42.49	41.34	41.36
2119	NASDAQ	RRR	Tue, Oct 17, 2023	41.77	42.67	41.07	42.48
2118	NASDAQ	RRR	Mon, Oct 16, 2023	40.96	42.23	40.80	42.00
2117	NASDAQ	RRR	Fri, Oct 13, 2023	40.96	41.46	40.29	40.47
2116	NASDAQ	RRR	Thu, Oct 12, 2023	41.75	41.86	40.70	40.97
2115	NASDAQ	RRR	Wed, Oct 11, 2023	41.50	41.91	41.44	41.85
2114	NASDAQ	RRR	Tue, Oct 10, 2023	40.75	41.56	39.90	41.35
2113	NASDAQ	RRR	Mon, Oct 9, 2023	39.95	40.70	39.30	40.61
2112	NASDAQ	RRR	Fri, Oct 6, 2023	39.49	40.70	39.35	40.34
2111	NASDAQ	RRR	Thu, Oct 5, 2023	40.05	40.40	39.71	39.83
2110	NASDAQ	RRR	Wed, Oct 4, 2023	39.98	40.48	39.15	40.14
2109	NASDAQ	RRR	Tue, Oct 3, 2023	40.71	40.87	39.58	39.83
2108	NASDAQ	RRR	Mon, Oct 2, 2023	41.44	42.01	40.76	41.05
2107	NASDAQ	RRR	Fri, Sep 29, 2023	40.82	41.39	40.70	41.00
2106	NASDAQ	RRR	Thu, Sep 28, 2023	40.26	40.83	39.87	40.48
2105	NASDAQ	RRR	Wed, Sep 27, 2023	40.25	40.65	39.75	40.31
2104	NASDAQ	RRR	Tue, Sep 26, 2023	40.44	40.80	40.21	40.23
2103	NASDAQ	RRR	Mon, Sep 25, 2023	41.48	41.79	40.53	40.81
2102	NASDAQ	RRR	Fri, Sep 22, 2023	42.64	42.83	41.76	41.80
2101	NASDAQ	RRR	Thu, Sep 21, 2023	43.48	43.49	42.29	42.55
2100	NASDAQ	RRR	Wed, Sep 20, 2023	43.55	44.08	43.11	43.17
2099	NASDAQ	RRR	Tue, Sep 19, 2023	43.93	44.22	43.11	43.29
2098	NASDAQ	RRR	Mon, Sep 18, 2023	44.37	44.50	43.95	44.01
2097	NASDAQ	RRR	Fri, Sep 15, 2023	44.29	44.94	44.04	44.47
2096	NASDAQ	RRR	Thu, Sep 14, 2023	43.91	44.50	42.95	44.37
2095	NASDAQ	RRR	Wed, Sep 13, 2023	44.21	44.44	43.39	43.70
2094	NASDAQ	RRR	Tue, Sep 12, 2023	43.54	45.10	43.50	44.21
2093	NASDAQ	RRR	Mon, Sep 11, 2023	43.64	43.64	43.64	43.64
2092	NASDAQ	RRR	Fri, Sep 8, 2023	42.12	42.85	41.88	42.76
2091	NASDAQ	RRR	Thu, Sep 7, 2023	43.29	43.51	41.77	41.99
2090	NASDAQ	RRR	Wed, Sep 6, 2023	42.95	43.42	42.77	43.36
2089	NASDAQ	RRR	Tue, Sep 5, 2023	44.16	44.19	42.86	42.95
2088	NASDAQ	RRR	Fri, Sep 1, 2023	43.99	44.64	43.95	44.51
2087	NASDAQ	RRR	Thu, Aug 31, 2023	43.61	44.09	43.42	43.93
2086	NASDAQ	RRR	Wed, Aug 30, 2023	43.91	44.33	43.47	43.52
2085	NASDAQ	RRR	Tue, Aug 29, 2023	43.34	44.14	43.20	44.06
2084	NASDAQ	RRR	Mon, Aug 28, 2023	43.21	43.60	43.16	43.50
2083	NASDAQ	RRR	Fri, Aug 25, 2023	43.31	43.66	42.68	43.13
2082	NASDAQ	RRR	Thu, Aug 24, 2023	43.12	43.50	42.87	43.31
2081	NASDAQ	RRR	Wed, Aug 23, 2023	42.66	43.65	42.23	43.50
2080	NASDAQ	RRR	Tue, Aug 22, 2023	42.30	42.66	42.04	42.61
2079	NASDAQ	RRR	Mon, Aug 21, 2023	42.12	42.15	41.46	42.12
2078	NASDAQ	RRR	Fri, Aug 18, 2023	41.65	42.41	41.27	42.09
2077	NASDAQ	RRR	Thu, Aug 17, 2023	42.78	42.85	41.95	42.03
2076	NASDAQ	RRR	Wed, Aug 16, 2023	43.41	43.51	42.67	42.80
2075	NASDAQ	RRR	Tue, Aug 15, 2023	44.28	44.29	43.30	43.52
2074	NASDAQ	RRR	Mon, Aug 14, 2023	44.18	44.64	43.78	44.61
2073	NASDAQ	RRR	Fri, Aug 11, 2023	44.77	44.92	44.07	44.36
2072	NASDAQ	RRR	Thu, Aug 10, 2023	45.28	45.39	44.58	44.91
2071	NASDAQ	RRR	Wed, Aug 9, 2023	44.24	45.41	44.06	45.22
2070	NASDAQ	RRR	Tue, Aug 8, 2023	45.35	45.39	43.85	43.93
2069	NASDAQ	RRR	Mon, Aug 7, 2023	45.59	46.62	45.37	45.67
2068	NASDAQ	RRR	Fri, Aug 4, 2023	45.49	46.75	44.17	45.15
2067	NASDAQ	RRR	Thu, Aug 3, 2023	47.28	47.41	46.61	47.18
2066	NASDAQ	RRR	Wed, Aug 2, 2023	47.30	47.95	46.80	47.78
2065	NASDAQ	RRR	Tue, Aug 1, 2023	48.01	48.63	47.25	47.83
2064	NASDAQ	RRR	Mon, Jul 31, 2023	48.22	48.75	47.93	48.50
2063	NASDAQ	RRR	Fri, Jul 28, 2023	49.84	50.37	48.24	48.28
2062	NASDAQ	RRR	Thu, Jul 27, 2023	50.80	50.80	49.44	49.74
2061	NASDAQ	RRR	Wed, Jul 26, 2023	50.82	51.36	50.40	50.68
2060	NASDAQ	RRR	Tue, Jul 25, 2023	50.33	51.05	49.84	50.83
2059	NASDAQ	RRR	Mon, Jul 24, 2023	50.87	50.87	49.41	50.48
2058	NASDAQ	RRR	Fri, Jul 21, 2023	50.81	50.97	50.38	50.66
2057	NASDAQ	RRR	Thu, Jul 20, 2023	50.00	50.52	49.78	50.40
2056	NASDAQ	RRR	Wed, Jul 19, 2023	50.48	50.87	50.10	50.54
2055	NASDAQ	RRR	Tue, Jul 18, 2023	49.26	50.73	49.26	50.48
2054	NASDAQ	RRR	Mon, Jul 17, 2023	48.94	49.60	48.85	49.15
2053	NASDAQ	RRR	Fri, Jul 14, 2023	48.78	49.07	48.07	49.07
2052	NASDAQ	RRR	Thu, Jul 13, 2023	48.73	49.52	48.66	48.68
2051	NASDAQ	RRR	Wed, Jul 12, 2023	49.33	49.33	48.46	48.49
2050	NASDAQ	RRR	Tue, Jul 11, 2023	48.64	49.25	48.36	48.62
2049	NASDAQ	RRR	Mon, Jul 10, 2023	46.74	48.55	46.71	48.39
2048	NASDAQ	RRR	Fri, Jul 7, 2023	45.74	46.78	45.74	46.75
2047	NASDAQ	RRR	Thu, Jul 6, 2023	45.51	45.89	44.61	45.58
2046	NASDAQ	RRR	Wed, Jul 5, 2023	46.34	46.37	45.36	45.93
2045	NASDAQ	RRR	Mon, Jul 3, 2023	46.65	47.12	46.61	46.73
2044	NASDAQ	RRR	Fri, Jun 30, 2023	47.27	47.32	46.58	46.78
2043	NASDAQ	RRR	Thu, Jun 29, 2023	46.15	46.90	46.15	46.88
2042	NASDAQ	RRR	Wed, Jun 28, 2023	46.45	46.87	45.83	46.20
2041	NASDAQ	RRR	Tue, Jun 27, 2023	44.92	46.81	44.83	46.52
2040	NASDAQ	RRR	Mon, Jun 26, 2023	44.18	44.98	44.18	44.64
2039	NASDAQ	RRR	Fri, Jun 23, 2023	45.18	45.43	43.97	44.32
2038	NASDAQ	RRR	Thu, Jun 22, 2023	46.86	46.86	45.56	45.61
2037	NASDAQ	RRR	Wed, Jun 21, 2023	46.66	47.33	46.50	46.93
2036	NASDAQ	RRR	Tue, Jun 20, 2023	47.11	47.36	46.31	46.68
2035	NASDAQ	RRR	Fri, Jun 16, 2023	48.92	48.92	47.14	47.36
2034	NASDAQ	RRR	Thu, Jun 15, 2023	48.77	48.96	47.95	48.56
2033	NASDAQ	RRR	Wed, Jun 14, 2023	49.48	49.82	48.36	48.77
2032	NASDAQ	RRR	Tue, Jun 13, 2023	49.72	50.66	49.47	49.73
2031	NASDAQ	RRR	Mon, Jun 12, 2023	49.19	49.76	48.80	49.48
2030	NASDAQ	RRR	Fri, Jun 9, 2023	49.34	49.72	48.80	49.00
2029	NASDAQ	RRR	Thu, Jun 8, 2023	48.43	49.81	46.82	49.42
2028	NASDAQ	RRR	Wed, Jun 7, 2023	48.44	48.96	47.84	48.54
2027	NASDAQ	RRR	Tue, Jun 6, 2023	47.00	48.55	46.83	48.38
2026	NASDAQ	RRR	Mon, Jun 5, 2023	46.65	46.90	46.31	46.85
2025	NASDAQ	RRR	Fri, Jun 2, 2023	46.67	47.58	46.40	47.15
2024	NASDAQ	RRR	Thu, Jun 1, 2023	45.47	46.24	45.06	46.04
2023	NASDAQ	RRR	Wed, May 31, 2023	45.44	45.72	44.66	45.59
2022	NASDAQ	RRR	Tue, May 30, 2023	45.63	45.94	45.23	45.58
2021	NASDAQ	RRR	Fri, May 26, 2023	45.58	45.92	45.12	45.63
2020	NASDAQ	RRR	Thu, May 25, 2023	46.05	46.84	45.62	45.64
2019	NASDAQ	RRR	Wed, May 24, 2023	46.00	46.42	45.24	46.00
2018	NASDAQ	RRR	Tue, May 23, 2023	46.61	47.07	46.11	46.54
2017	NASDAQ	RRR	Mon, May 22, 2023	47.21	47.21	46.33	46.89
2016	NASDAQ	RRR	Fri, May 19, 2023	47.82	47.95	46.34	47.10
2015	NASDAQ	RRR	Thu, May 18, 2023	46.15	47.71	46.15	47.51
2014	NASDAQ	RRR	Wed, May 17, 2023	45.74	46.73	45.74	46.23
2013	NASDAQ	RRR	Tue, May 16, 2023	46.14	46.29	45.42	45.58
2012	NASDAQ	RRR	Mon, May 15, 2023	45.98	46.76	45.48	46.38
2011	NASDAQ	RRR	Fri, May 12, 2023	44.98	46.14	44.98	45.92
2010	NASDAQ	RRR	Thu, May 11, 2023	45.28	45.36	44.58	45.00
2009	NASDAQ	RRR	Wed, May 10, 2023	46.88	46.94	44.12	45.58
2008	NASDAQ	RRR	Tue, May 9, 2023	47.10	47.90	46.77	47.09
2007	NASDAQ	RRR	Mon, May 8, 2023	48.68	49.05	46.82	47.36
2006	NASDAQ	RRR	Fri, May 5, 2023	48.48	48.93	46.85	48.38
2005	NASDAQ	RRR	Thu, May 4, 2023	47.44	47.88	45.84	46.44
2004	NASDAQ	RRR	Wed, May 3, 2023	48.34	48.75	47.31	47.54
2003	NASDAQ	RRR	Tue, May 2, 2023	48.42	48.62	47.38	48.40
2002	NASDAQ	RRR	Mon, May 1, 2023	48.90	49.81	48.29	48.76
2001	NASDAQ	RRR	Fri, Apr 28, 2023	47.82	48.91	47.64	48.80
2000	NASDAQ	RRR	Thu, Apr 27, 2023	46.38	48.06	46.38	48.00
1999	NASDAQ	RRR	Wed, Apr 26, 2023	46.50	47.48	45.83	46.14
1998	NASDAQ	RRR	Tue, Apr 25, 2023	46.35	46.76	45.67	46.70
1997	NASDAQ	RRR	Mon, Apr 24, 2023	47.14	47.58	46.32	46.59
1996	NASDAQ	RRR	Fri, Apr 21, 2023	46.88	47.59	46.71	47.30
1995	NASDAQ	RRR	Thu, Apr 20, 2023	46.04	48.23	45.70	46.82
1994	NASDAQ	RRR	Wed, Apr 19, 2023	45.49	46.08	45.04	45.38
1993	NASDAQ	RRR	Tue, Apr 18, 2023	44.14	45.86	44.06	45.50
1992	NASDAQ	RRR	Mon, Apr 17, 2023	43.51	44.00	43.06	43.65
1991	NASDAQ	RRR	Fri, Apr 14, 2023	43.69	44.07	43.03	43.55
1990	NASDAQ	RRR	Thu, Apr 13, 2023	43.45	43.99	43.34	43.74
1989	NASDAQ	RRR	Wed, Apr 12, 2023	44.38	44.51	43.20	43.32
1988	NASDAQ	RRR	Tue, Apr 11, 2023	43.73	44.42	43.38	44.11
1987	NASDAQ	RRR	Mon, Apr 10, 2023	43.30	44.27	43.30	43.58
1986	NASDAQ	RRR	Thu, Apr 6, 2023	44.00	44.00	43.32	43.59
1985	NASDAQ	RRR	Wed, Apr 5, 2023	44.96	44.96	43.41	43.83
1984	NASDAQ	RRR	Tue, Apr 4, 2023	45.33	45.33	44.16	45.12
1983	NASDAQ	RRR	Mon, Apr 3, 2023	44.44	45.22	44.26	45.11
1982	NASDAQ	RRR	Fri, Mar 31, 2023	43.95	44.68	43.71	44.57
1981	NASDAQ	RRR	Thu, Mar 30, 2023	44.00	44.37	43.45	43.55
1980	NASDAQ	RRR	Wed, Mar 29, 2023	43.41	43.89	43.18	43.87
1979	NASDAQ	RRR	Tue, Mar 28, 2023	42.59	43.08	42.57	42.96
1978	NASDAQ	RRR	Mon, Mar 27, 2023	42.85	42.94	41.75	42.71
1977	NASDAQ	RRR	Fri, Mar 24, 2023	41.50	42.46	40.53	42.24
1976	NASDAQ	RRR	Thu, Mar 23, 2023	42.91	43.35	41.45	41.94
1975	NASDAQ	RRR	Wed, Mar 22, 2023	43.29	43.89	42.57	42.62
1974	NASDAQ	RRR	Tue, Mar 21, 2023	43.26	43.99	42.86	43.29
1973	NASDAQ	RRR	Mon, Mar 20, 2023	42.29	43.17	42.03	42.32
1972	NASDAQ	RRR	Fri, Mar 17, 2023	42.39	43.05	41.66	42.05
1971	NASDAQ	RRR	Thu, Mar 16, 2023	41.07	43.29	40.77	42.76
1970	NASDAQ	RRR	Wed, Mar 15, 2023	41.65	42.02	40.65	41.53
1969	NASDAQ	RRR	Tue, Mar 14, 2023	42.35	43.28	42.18	42.89
1968	NASDAQ	RRR	Mon, Mar 13, 2023	42.46	42.47	40.52	41.58
1967	NASDAQ	RRR	Fri, Mar 10, 2023	43.94	44.31	42.66	43.20
1966	NASDAQ	RRR	Thu, Mar 9, 2023	45.50	46.35	44.18	44.18
1965	NASDAQ	RRR	Wed, Mar 8, 2023	44.14	45.47	43.62	45.29
1964	NASDAQ	RRR	Tue, Mar 7, 2023	43.68	44.97	43.52	44.01
1963	NASDAQ	RRR	Mon, Mar 6, 2023	44.40	44.46	43.67	43.68
1962	NASDAQ	RRR	Fri, Mar 3, 2023	44.08	44.58	43.11	44.10
1961	NASDAQ	RRR	Thu, Mar 2, 2023	44.00	44.27	43.21	43.87
1960	NASDAQ	RRR	Wed, Mar 1, 2023	43.90	44.81	43.74	44.32
1959	NASDAQ	RRR	Tue, Feb 28, 2023	43.26	44.08	43.26	43.67
1958	NASDAQ	RRR	Mon, Feb 27, 2023	44.32	44.32	43.50	43.52
1957	NASDAQ	RRR	Fri, Feb 24, 2023	44.38	44.58	43.43	43.73
1956	NASDAQ	RRR	Thu, Feb 23, 2023	45.48	45.77	44.33	44.89
1955	NASDAQ	RRR	Wed, Feb 22, 2023	45.35	45.66	44.64	45.32
1954	NASDAQ	RRR	Tue, Feb 21, 2023	45.65	46.06	45.23	45.51
1953	NASDAQ	RRR	Fri, Feb 17, 2023	46.42	46.71	45.83	46.24
1952	NASDAQ	RRR	Thu, Feb 16, 2023	47.23	47.50	46.28	46.33
1951	NASDAQ	RRR	Wed, Feb 15, 2023	47.06	47.97	47.02	47.71
1950	NASDAQ	RRR	Tue, Feb 14, 2023	47.15	47.57	46.69	47.26
1949	NASDAQ	RRR	Mon, Feb 13, 2023	47.34	47.48	46.79	47.23
1948	NASDAQ	RRR	Fri, Feb 10, 2023	46.97	47.50	46.70	47.07
1947	NASDAQ	RRR	Thu, Feb 9, 2023	47.36	48.48	46.63	47.17
1946	NASDAQ	RRR	Wed, Feb 8, 2023	47.50	47.71	45.60	46.60
1945	NASDAQ	RRR	Tue, Feb 7, 2023	46.91	48.66	46.46	48.48
1944	NASDAQ	RRR	Mon, Feb 6, 2023	46.80	47.44	46.39	47.02
1943	NASDAQ	RRR	Fri, Feb 3, 2023	45.86	47.64	45.23	47.28
1942	NASDAQ	RRR	Thu, Feb 2, 2023	46.18	46.54	44.67	46.24
1941	NASDAQ	RRR	Wed, Feb 1, 2023	44.74	46.06	44.69	45.90
1940	NASDAQ	RRR	Tue, Jan 31, 2023	43.67	45.12	43.32	45.01
1939	NASDAQ	RRR	Mon, Jan 30, 2023	44.43	44.94	43.32	43.45
1938	NASDAQ	RRR	Fri, Jan 27, 2023	44.79	45.22	44.45	44.84
1937	NASDAQ	RRR	Thu, Jan 26, 2023	44.72	45.00	44.11	44.81
1936	NASDAQ	RRR	Wed, Jan 25, 2023	44.42	44.65	44.08	44.30
1935	NASDAQ	RRR	Tue, Jan 24, 2023	44.41	44.97	44.22	44.71
1934	NASDAQ	RRR	Mon, Jan 23, 2023	44.50	44.84	44.07	44.53
1933	NASDAQ	RRR	Fri, Jan 20, 2023	43.32	44.38	42.83	44.28
1932	NASDAQ	RRR	Thu, Jan 19, 2023	42.74	43.02	42.29	42.77
1931	NASDAQ	RRR	Wed, Jan 18, 2023	44.08	44.15	42.74	42.93
1930	NASDAQ	RRR	Tue, Jan 17, 2023	43.54	44.23	43.33	43.63
1929	NASDAQ	RRR	Fri, Jan 13, 2023	42.96	43.65	42.55	43.54
1928	NASDAQ	RRR	Thu, Jan 12, 2023	43.35	43.71	43.11	43.27
1927	NASDAQ	RRR	Wed, Jan 11, 2023	42.51	43.49	42.51	43.28
1926	NASDAQ	RRR	Tue, Jan 10, 2023	43.19	43.39	42.24	43.23
1925	NASDAQ	RRR	Mon, Jan 9, 2023	43.84	44.13	43.04	43.24
1924	NASDAQ	RRR	Fri, Jan 6, 2023	43.10	43.90	42.82	43.47
1923	NASDAQ	RRR	Thu, Jan 5, 2023	42.61	43.30	42.25	42.79
1922	NASDAQ	RRR	Wed, Jan 4, 2023	41.11	43.04	40.95	42.86
1921	NASDAQ	RRR	Tue, Jan 3, 2023	40.44	41.50	39.95	40.80
1920	NASDAQ	RRR	Fri, Dec 30, 2022	39.75	40.23	39.10	40.01
1919	NASDAQ	RRR	Thu, Dec 29, 2022	39.00	40.34	38.85	40.06
1918	NASDAQ	RRR	Wed, Dec 28, 2022	40.29	40.60	38.86	38.97
1917	NASDAQ	RRR	Tue, Dec 27, 2022	40.11	40.79	39.98	40.32
1916	NASDAQ	RRR	Fri, Dec 23, 2022	39.48	40.08	38.90	40.05
1915	NASDAQ	RRR	Thu, Dec 22, 2022	40.50	40.63	38.71	39.52
1914	NASDAQ	RRR	Wed, Dec 21, 2022	41.75	41.84	40.73	40.77
1913	NASDAQ	RRR	Tue, Dec 20, 2022	40.99	41.68	40.58	41.41
1912	NASDAQ	RRR	Mon, Dec 19, 2022	42.00	42.24	40.97	41.10
1911	NASDAQ	RRR	Fri, Dec 16, 2022	41.72	42.44	41.04	42.01
1910	NASDAQ	RRR	Thu, Dec 15, 2022	42.99	43.14	41.70	42.01
1909	NASDAQ	RRR	Wed, Dec 14, 2022	43.37	43.56	42.37	42.99
1908	NASDAQ	RRR	Tue, Dec 13, 2022	45.09	45.33	43.69	43.90
1907	NASDAQ	RRR	Mon, Dec 12, 2022	42.89	44.19	42.72	44.11
1906	NASDAQ	RRR	Fri, Dec 9, 2022	43.13	43.33	42.56	42.93
1905	NASDAQ	RRR	Thu, Dec 8, 2022	43.38	44.04	42.82	43.22
1904	NASDAQ	RRR	Wed, Dec 7, 2022	43.08	43.80	42.75	42.87
1903	NASDAQ	RRR	Tue, Dec 6, 2022	43.10	44.77	42.28	43.14
1902	NASDAQ	RRR	Mon, Dec 5, 2022	43.56	44.01	43.02	43.10
1901	NASDAQ	RRR	Fri, Dec 2, 2022	43.91	44.26	43.35	43.72
1900	NASDAQ	RRR	Thu, Dec 1, 2022	45.10	45.37	44.37	44.39
1899	NASDAQ	RRR	Wed, Nov 30, 2022	45.27	45.65	44.31	45.06
1898	NASDAQ	RRR	Tue, Nov 29, 2022	43.82	45.53	43.82	45.13
1897	NASDAQ	RRR	Mon, Nov 28, 2022	44.30	45.65	43.77	45.26
1896	NASDAQ	RRR	Fri, Nov 25, 2022	44.31	44.90	44.28	44.48
1895	NASDAQ	RRR	Wed, Nov 23, 2022	44.38	44.89	43.26	44.47
1894	NASDAQ	RRR	Tue, Nov 22, 2022	42.52	44.64	42.06	44.54
1893	NASDAQ	RRR	Mon, Nov 21, 2022	43.60	43.93	41.88	42.49
1892	NASDAQ	RRR	Fri, Nov 18, 2022	44.57	44.71	43.00	43.19
1891	NASDAQ	RRR	Thu, Nov 17, 2022	43.53	43.64	42.98	43.48
1890	NASDAQ	RRR	Wed, Nov 16, 2022	44.54	44.78	43.96	44.39
1889	NASDAQ	RRR	Tue, Nov 15, 2022	44.81	45.57	44.35	44.90
1888	NASDAQ	RRR	Mon, Nov 14, 2022	42.92	45.02	42.47	43.99
1887	NASDAQ	RRR	Fri, Nov 11, 2022	42.97	43.94	42.53	42.84
1886	NASDAQ	RRR	Thu, Nov 10, 2022	42.58	43.15	42.31	42.49
1885	NASDAQ	RRR	Wed, Nov 9, 2022	40.87	41.72	40.59	40.64
1884	NASDAQ	RRR	Tue, Nov 8, 2022	41.33	41.73	40.56	41.33
1883	NASDAQ	RRR	Mon, Nov 7, 2022	40.07	41.19	39.53	41.09
1882	NASDAQ	RRR	Fri, Nov 4, 2022	40.31	40.57	39.16	40.00
1881	NASDAQ	RRR	Thu, Nov 3, 2022	39.63	40.08	38.71	39.53
1880	NASDAQ	RRR	Wed, Nov 2, 2022	41.53	41.61	40.00	40.00
1879	NASDAQ	RRR	Tue, Nov 1, 2022	42.33	42.88	40.70	41.48
1878	NASDAQ	RRR	Mon, Oct 31, 2022	40.89	41.95	40.79	41.65
1877	NASDAQ	RRR	Fri, Oct 28, 2022	39.88	41.42	39.22	41.10
1876	NASDAQ	RRR	Thu, Oct 27, 2022	39.22	39.57	38.87	39.05
1875	NASDAQ	RRR	Wed, Oct 26, 2022	39.95	40.73	38.93	39.04
1874	NASDAQ	RRR	Tue, Oct 25, 2022	38.94	39.97	38.94	39.54
1873	NASDAQ	RRR	Mon, Oct 24, 2022	39.27	39.60	38.32	39.18
1872	NASDAQ	RRR	Fri, Oct 21, 2022	37.98	39.24	37.79	39.12
1871	NASDAQ	RRR	Thu, Oct 20, 2022	38.11	38.85	37.58	38.06
1870	NASDAQ	RRR	Wed, Oct 19, 2022	39.05	39.61	38.05	38.33
1869	NASDAQ	RRR	Tue, Oct 18, 2022	40.13	40.87	39.35	39.54
1868	NASDAQ	RRR	Mon, Oct 17, 2022	38.41	39.57	38.40	39.46
1867	NASDAQ	RRR	Fri, Oct 14, 2022	38.55	38.88	37.58	37.62
1866	NASDAQ	RRR	Thu, Oct 13, 2022	36.82	38.46	36.01	37.94
1865	NASDAQ	RRR	Wed, Oct 12, 2022	37.60	37.69	36.69	37.48
1864	NASDAQ	RRR	Tue, Oct 11, 2022	36.59	37.79	35.74	37.54
1863	NASDAQ	RRR	Mon, Oct 10, 2022	37.13	37.13	35.91	36.71
1862	NASDAQ	RRR	Fri, Oct 7, 2022	37.00	37.33	36.17	37.16
1861	NASDAQ	RRR	Thu, Oct 6, 2022	37.08	37.81	36.98	37.59
1860	NASDAQ	RRR	Wed, Oct 5, 2022	36.50	37.47	36.44	37.15
1859	NASDAQ	RRR	Tue, Oct 4, 2022	35.96	37.72	35.96	37.27
1858	NASDAQ	RRR	Mon, Oct 3, 2022	34.67	36.05	33.80	35.26
1857	NASDAQ	RRR	Fri, Sep 30, 2022	34.73	35.38	34.16	34.26
1856	NASDAQ	RRR	Thu, Sep 29, 2022	35.28	35.28	34.24	34.81
1855	NASDAQ	RRR	Wed, Sep 28, 2022	35.44	36.36	35.41	36.01
1854	NASDAQ	RRR	Tue, Sep 27, 2022	35.42	36.23	34.86	35.23
1853	NASDAQ	RRR	Mon, Sep 26, 2022	34.72	35.79	34.38	34.79
1852	NASDAQ	RRR	Fri, Sep 23, 2022	34.68	34.75	33.62	34.68
1851	NASDAQ	RRR	Thu, Sep 22, 2022	37.68	37.68	34.55	35.06
1850	NASDAQ	RRR	Wed, Sep 21, 2022	38.54	38.77	36.82	37.25
1849	NASDAQ	RRR	Tue, Sep 20, 2022	39.26	39.88	38.41	38.57
1848	NASDAQ	RRR	Mon, Sep 19, 2022	37.98	39.40	37.98	39.35
1847	NASDAQ	RRR	Fri, Sep 16, 2022	38.21	38.71	37.35	38.64
1846	NASDAQ	RRR	Thu, Sep 15, 2022	38.29	39.89	37.93	38.87
1845	NASDAQ	RRR	Wed, Sep 14, 2022	38.26	38.50	37.06	38.48
1844	NASDAQ	RRR	Tue, Sep 13, 2022	38.93	40.07	38.48	38.64
1843	NASDAQ	RRR	Mon, Sep 12, 2022	40.92	41.76	40.42	40.51
1842	NASDAQ	RRR	Fri, Sep 9, 2022	39.15	40.83	38.84	40.67
1841	NASDAQ	RRR	Thu, Sep 8, 2022	38.07	38.76	37.51	38.56
1840	NASDAQ	RRR	Wed, Sep 7, 2022	38.30	39.02	37.62	38.91
1839	NASDAQ	RRR	Tue, Sep 6, 2022	37.29	37.81	36.78	37.36
1838	NASDAQ	RRR	Fri, Sep 2, 2022	38.33	38.39	36.94	37.32
1837	NASDAQ	RRR	Thu, Sep 1, 2022	38.00	38.02	36.60	37.78
1836	NASDAQ	RRR	Wed, Aug 31, 2022	39.80	39.82	38.22	38.22
1835	NASDAQ	RRR	Tue, Aug 30, 2022	40.38	40.61	39.27	39.53
1834	NASDAQ	RRR	Mon, Aug 29, 2022	39.56	40.28	39.35	40.01
1833	NASDAQ	RRR	Fri, Aug 26, 2022	42.33	42.33	40.17	40.17
1832	NASDAQ	RRR	Thu, Aug 25, 2022	41.38	42.27	41.02	42.09
1831	NASDAQ	RRR	Wed, Aug 24, 2022	40.23	41.09	40.10	40.69
1830	NASDAQ	RRR	Tue, Aug 23, 2022	39.21	40.71	39.18	40.50
1829	NASDAQ	RRR	Mon, Aug 22, 2022	39.77	39.77	38.89	39.27
1828	NASDAQ	RRR	Fri, Aug 19, 2022	41.76	41.93	40.32	40.40
1827	NASDAQ	RRR	Thu, Aug 18, 2022	42.02	42.27	41.45	42.25
1826	NASDAQ	RRR	Wed, Aug 17, 2022	42.28	42.94	41.23	41.87
1825	NASDAQ	RRR	Tue, Aug 16, 2022	42.17	42.97	41.86	42.93
1824	NASDAQ	RRR	Mon, Aug 15, 2022	41.97	42.57	41.81	42.46
1823	NASDAQ	RRR	Fri, Aug 12, 2022	41.82	42.36	41.28	42.35
1822	NASDAQ	RRR	Thu, Aug 11, 2022	41.25	42.70	41.25	41.58
1821	NASDAQ	RRR	Wed, Aug 10, 2022	40.35	41.94	40.13	40.57
1820	NASDAQ	RRR	Tue, Aug 9, 2022	40.47	40.61	39.55	40.25
1819	NASDAQ	RRR	Mon, Aug 8, 2022	40.48	41.78	40.42	40.86
1818	NASDAQ	RRR	Fri, Aug 5, 2022	41.01	41.52	40.20	40.32
1817	NASDAQ	RRR	Thu, Aug 4, 2022	41.44	42.13	41.23	41.58
1816	NASDAQ	RRR	Wed, Aug 3, 2022	41.33	41.90	40.66	41.53
1815	NASDAQ	RRR	Tue, Aug 2, 2022	39.41	41.32	39.37	41.02
1814	NASDAQ	RRR	Mon, Aug 1, 2022	39.11	40.29	38.51	39.92
1813	NASDAQ	RRR	Fri, Jul 29, 2022	39.24	39.38	38.10	39.33
1812	NASDAQ	RRR	Thu, Jul 28, 2022	38.35	39.32	38.21	39.25
1811	NASDAQ	RRR	Wed, Jul 27, 2022	37.17	38.65	36.84	38.36
1810	NASDAQ	RRR	Tue, Jul 26, 2022	36.38	36.89	36.00	36.49
1809	NASDAQ	RRR	Mon, Jul 25, 2022	36.67	37.12	36.32	36.84
1808	NASDAQ	RRR	Fri, Jul 22, 2022	36.96	37.55	36.18	36.69
1807	NASDAQ	RRR	Thu, Jul 21, 2022	36.00	36.89	35.56	36.88
1806	NASDAQ	RRR	Wed, Jul 20, 2022	35.66	36.69	35.55	36.20
1805	NASDAQ	RRR	Tue, Jul 19, 2022	35.01	36.03	34.96	35.77
1804	NASDAQ	RRR	Mon, Jul 18, 2022	34.23	35.48	34.12	34.54
1803	NASDAQ	RRR	Fri, Jul 15, 2022	33.69	34.28	33.24	34.13
1802	NASDAQ	RRR	Thu, Jul 14, 2022	32.45	33.06	31.89	32.84
1801	NASDAQ	RRR	Wed, Jul 13, 2022	32.01	33.39	31.47	33.13
1800	NASDAQ	RRR	Tue, Jul 12, 2022	31.76	33.45	31.61	32.44
1799	NASDAQ	RRR	Mon, Jul 11, 2022	32.17	32.21	30.98	31.67
1798	NASDAQ	RRR	Fri, Jul 8, 2022	33.33	33.53	32.38	32.91
1797	NASDAQ	RRR	Thu, Jul 7, 2022	33.24	33.89	32.80	33.42
1796	NASDAQ	RRR	Wed, Jul 6, 2022	34.45	34.54	32.53	32.74
1795	NASDAQ	RRR	Tue, Jul 5, 2022	33.27	34.54	32.89	34.39
1794	NASDAQ	RRR	Fri, Jul 1, 2022	33.43	34.39	33.14	34.23
1793	NASDAQ	RRR	Thu, Jun 30, 2022	32.83	33.65	31.58	33.36
1792	NASDAQ	RRR	Wed, Jun 29, 2022	34.86	34.86	33.14	33.57
1791	NASDAQ	RRR	Tue, Jun 28, 2022	35.73	36.78	34.10	34.49
1790	NASDAQ	RRR	Mon, Jun 27, 2022	35.72	36.02	34.91	35.23
1789	NASDAQ	RRR	Fri, Jun 24, 2022	33.06	35.59	33.06	35.36
1788	NASDAQ	RRR	Thu, Jun 23, 2022	33.03	33.17	31.76	32.72
1787	NASDAQ	RRR	Wed, Jun 22, 2022	32.60	33.49	32.29	32.96
1786	NASDAQ	RRR	Tue, Jun 21, 2022	33.70	33.83	32.59	33.17
1785	NASDAQ	RRR	Fri, Jun 17, 2022	32.51	33.30	31.88	33.05
1784	NASDAQ	RRR	Thu, Jun 16, 2022	34.00	34.33	31.68	31.94
1783	NASDAQ	RRR	Wed, Jun 15, 2022	34.88	35.61	34.41	35.04
1782	NASDAQ	RRR	Tue, Jun 14, 2022	34.17	35.03	33.63	34.56
1781	NASDAQ	RRR	Mon, Jun 13, 2022	36.23	36.28	33.64	33.92
1780	NASDAQ	RRR	Fri, Jun 10, 2022	39.03	39.64	37.38	37.51
1779	NASDAQ	RRR	Thu, Jun 9, 2022	40.01	40.28	39.22	39.64
1778	NASDAQ	RRR	Wed, Jun 8, 2022	40.73	40.99	40.15	40.26
1777	NASDAQ	RRR	Tue, Jun 7, 2022	39.52	41.10	39.37	40.79
1776	NASDAQ	RRR	Mon, Jun 6, 2022	39.93	40.48	39.49	40.07
1775	NASDAQ	RRR	Fri, Jun 3, 2022	39.57	39.75	39.11	39.42
1774	NASDAQ	RRR	Thu, Jun 2, 2022	39.18	40.05	39.18	40.02
1773	NASDAQ	RRR	Wed, Jun 1, 2022	39.11	39.71	38.23	39.30
1772	NASDAQ	RRR	Tue, May 31, 2022	38.67	39.19	37.84	38.73
1771	NASDAQ	RRR	Fri, May 27, 2022	38.35	38.93	38.24	38.63
1770	NASDAQ	RRR	Thu, May 26, 2022	36.34	38.44	35.84	38.11
1769	NASDAQ	RRR	Wed, May 25, 2022	34.66	36.02	34.66	35.78
1768	NASDAQ	RRR	Tue, May 24, 2022	36.21	36.26	34.19	34.95
1767	NASDAQ	RRR	Mon, May 23, 2022	37.73	37.90	36.40	36.52
1766	NASDAQ	RRR	Fri, May 20, 2022	36.89	37.48	35.87	37.22
1765	NASDAQ	RRR	Thu, May 19, 2022	34.91	36.95	34.05	36.13
1764	NASDAQ	RRR	Wed, May 18, 2022	37.80	37.80	34.64	35.37
1763	NASDAQ	RRR	Tue, May 17, 2022	38.88	40.17	38.08	38.19
1762	NASDAQ	RRR	Mon, May 16, 2022	38.11	39.03	37.93	38.15
1761	NASDAQ	RRR	Fri, May 13, 2022	38.46	39.45	37.77	38.39
1760	NASDAQ	RRR	Thu, May 12, 2022	37.16	37.74	35.78	37.41
1759	NASDAQ	RRR	Wed, May 11, 2022	37.62	38.96	36.13	36.32
1758	NASDAQ	RRR	Tue, May 10, 2022	37.76	38.11	35.83	37.62
1757	NASDAQ	RRR	Mon, May 9, 2022	38.67	39.23	36.50	37.07
1756	NASDAQ	RRR	Fri, May 6, 2022	39.81	40.64	38.79	39.44
1755	NASDAQ	RRR	Thu, May 5, 2022	40.55	42.24	38.25	39.84
1754	NASDAQ	RRR	Wed, May 4, 2022	44.00	44.00	38.00	41.57
1753	NASDAQ	RRR	Tue, May 3, 2022	45.72	46.32	43.58	44.95
1752	NASDAQ	RRR	Mon, May 2, 2022	43.90	45.32	43.65	45.25
1751	NASDAQ	RRR	Fri, Apr 29, 2022	44.68	46.05	43.76	43.96
1750	NASDAQ	RRR	Thu, Apr 28, 2022	44.63	45.52	43.26	45.04
1749	NASDAQ	RRR	Wed, Apr 27, 2022	44.59	45.15	42.38	43.75
1748	NASDAQ	RRR	Tue, Apr 26, 2022	46.12	46.49	44.51	44.67
1747	NASDAQ	RRR	Mon, Apr 25, 2022	44.99	46.94	44.61	46.70
1746	NASDAQ	RRR	Fri, Apr 22, 2022	45.53	45.96	44.71	45.24
1745	NASDAQ	RRR	Thu, Apr 21, 2022	49.33	49.33	45.32	45.69
1744	NASDAQ	RRR	Wed, Apr 20, 2022	48.55	49.38	47.73	48.13
1743	NASDAQ	RRR	Tue, Apr 19, 2022	46.71	48.78	46.71	48.07
1742	NASDAQ	RRR	Mon, Apr 18, 2022	46.28	46.98	45.92	46.81
1741	NASDAQ	RRR	Thu, Apr 14, 2022	46.84	47.84	46.47	46.60
1740	NASDAQ	RRR	Wed, Apr 13, 2022	44.71	47.41	44.71	46.53
1739	NASDAQ	RRR	Tue, Apr 12, 2022	43.91	46.07	43.78	44.45
1738	NASDAQ	RRR	Mon, Apr 11, 2022	42.78	44.16	42.68	43.09
1737	NASDAQ	RRR	Fri, Apr 8, 2022	42.37	43.38	41.92	43.15
1736	NASDAQ	RRR	Thu, Apr 7, 2022	43.85	44.11	42.12	42.71
1735	NASDAQ	RRR	Wed, Apr 6, 2022	47.27	47.43	43.89	44.09
1734	NASDAQ	RRR	Tue, Apr 5, 2022	50.03	50.38	47.58	48.01
1733	NASDAQ	RRR	Mon, Apr 4, 2022	49.35	50.55	48.59	49.97
1732	NASDAQ	RRR	Fri, Apr 1, 2022	48.85	49.95	48.79	49.09
1731	NASDAQ	RRR	Thu, Mar 31, 2022	48.67	49.80	48.29	48.56
1730	NASDAQ	RRR	Wed, Mar 30, 2022	48.52	49.66	47.61	48.85
1729	NASDAQ	RRR	Tue, Mar 29, 2022	48.00	49.78	47.97	49.00
1728	NASDAQ	RRR	Mon, Mar 28, 2022	48.11	48.31	46.40	47.55
1727	NASDAQ	RRR	Fri, Mar 25, 2022	49.00	49.33	47.56	47.85
1726	NASDAQ	RRR	Thu, Mar 24, 2022	47.58	48.93	46.51	48.89
1725	NASDAQ	RRR	Wed, Mar 23, 2022	46.74	47.68	46.30	47.58
1724	NASDAQ	RRR	Tue, Mar 22, 2022	46.05	47.44	45.59	46.87
1723	NASDAQ	RRR	Mon, Mar 21, 2022	46.99	47.01	45.27	45.60
1722	NASDAQ	RRR	Fri, Mar 18, 2022	45.95	47.47	45.42	47.20
1721	NASDAQ	RRR	Thu, Mar 17, 2022	46.37	46.98	45.69	46.68
1720	NASDAQ	RRR	Wed, Mar 16, 2022	45.56	46.82	44.55	46.76
1719	NASDAQ	RRR	Tue, Mar 15, 2022	42.63	44.95	42.58	44.76
1718	NASDAQ	RRR	Mon, Mar 14, 2022	43.37	43.37	41.84	42.29
1717	NASDAQ	RRR	Fri, Mar 11, 2022	44.54	44.68	43.10	43.25
1716	NASDAQ	RRR	Thu, Mar 10, 2022	43.06	44.68	42.56	43.98
1715	NASDAQ	RRR	Wed, Mar 9, 2022	43.30	44.73	42.99	43.97
1714	NASDAQ	RRR	Tue, Mar 8, 2022	41.71	43.59	40.65	42.10
1713	NASDAQ	RRR	Mon, Mar 7, 2022	46.99	46.99	41.36	41.57
1712	NASDAQ	RRR	Fri, Mar 4, 2022	46.78	46.99	45.08	46.49
1711	NASDAQ	RRR	Thu, Mar 3, 2022	49.08	49.19	47.38	47.70
1710	NASDAQ	RRR	Wed, Mar 2, 2022	47.71	49.37	47.71	48.84
1709	NASDAQ	RRR	Tue, Mar 1, 2022	49.93	50.14	46.85	47.39
1708	NASDAQ	RRR	Mon, Feb 28, 2022	49.80	50.70	49.09	50.28
1707	NASDAQ	RRR	Fri, Feb 25, 2022	49.75	50.51	48.60	50.44
1706	NASDAQ	RRR	Thu, Feb 24, 2022	47.32	49.92	47.00	49.75
1705	NASDAQ	RRR	Wed, Feb 23, 2022	49.95	50.99	49.53	49.74
1704	NASDAQ	RRR	Tue, Feb 22, 2022	49.97	50.73	48.40	49.46
1703	NASDAQ	RRR	Fri, Feb 18, 2022	50.95	51.60	49.98	50.50
1702	NASDAQ	RRR	Thu, Feb 17, 2022	52.72	53.35	50.80	51.00
1701	NASDAQ	RRR	Wed, Feb 16, 2022	51.37	54.29	51.13	53.30
1700	NASDAQ	RRR	Tue, Feb 15, 2022	50.50	51.96	50.29	51.65
1699	NASDAQ	RRR	Mon, Feb 14, 2022	51.45	52.05	49.31	49.68
1698	NASDAQ	RRR	Fri, Feb 11, 2022	52.98	53.43	50.78	51.11
1697	NASDAQ	RRR	Thu, Feb 10, 2022	51.54	54.14	51.11	52.78
1696	NASDAQ	RRR	Wed, Feb 9, 2022	49.20	52.58	49.20	52.49
1695	NASDAQ	RRR	Tue, Feb 8, 2022	48.42	49.78	47.77	49.65
1694	NASDAQ	RRR	Mon, Feb 7, 2022	46.52	48.58	46.52	48.03
1693	NASDAQ	RRR	Fri, Feb 4, 2022	45.16	46.97	44.31	46.60
1692	NASDAQ	RRR	Thu, Feb 3, 2022	46.20	47.50	44.95	45.77
1691	NASDAQ	RRR	Wed, Feb 2, 2022	44.33	44.83	43.50	44.28
1690	NASDAQ	RRR	Tue, Feb 1, 2022	44.40	44.95	43.63	44.56
1689	NASDAQ	RRR	Mon, Jan 31, 2022	43.89	44.54	43.30	44.52
1688	NASDAQ	RRR	Fri, Jan 28, 2022	43.17	44.07	42.05	44.00
1687	NASDAQ	RRR	Thu, Jan 27, 2022	46.16	46.38	43.14	43.25
1686	NASDAQ	RRR	Wed, Jan 26, 2022	45.77	47.42	45.06	45.59
1685	NASDAQ	RRR	Tue, Jan 25, 2022	44.61	46.84	44.19	46.35
1684	NASDAQ	RRR	Mon, Jan 24, 2022	42.25	45.59	42.00	45.47
1683	NASDAQ	RRR	Fri, Jan 21, 2022	44.47	45.33	43.22	43.43
1682	NASDAQ	RRR	Thu, Jan 20, 2022	45.17	46.59	44.74	44.96
1681	NASDAQ	RRR	Wed, Jan 19, 2022	46.00	46.33	44.93	45.04
1680	NASDAQ	RRR	Tue, Jan 18, 2022	46.46	48.21	45.78	45.82
1679	NASDAQ	RRR	Fri, Jan 14, 2022	49.44	49.73	47.57	48.45
1678	NASDAQ	RRR	Thu, Jan 13, 2022	49.77	50.23	48.87	49.76
1677	NASDAQ	RRR	Wed, Jan 12, 2022	49.41	50.26	48.60	49.70
1676	NASDAQ	RRR	Tue, Jan 11, 2022	48.25	49.52	47.96	49.19
1675	NASDAQ	RRR	Mon, Jan 10, 2022	49.10	49.54	47.10	48.62
1674	NASDAQ	RRR	Fri, Jan 7, 2022	50.49	51.71	50.25	50.42
1673	NASDAQ	RRR	Thu, Jan 6, 2022	50.71	51.24	49.32	50.60
1672	NASDAQ	RRR	Wed, Jan 5, 2022	53.75	53.75	50.39	50.56
1671	NASDAQ	RRR	Tue, Jan 4, 2022	53.54	54.07	52.80	53.43
1670	NASDAQ	RRR	Mon, Jan 3, 2022	55.33	55.84	52.34	52.79
1669	NASDAQ	RRR	Fri, Dec 31, 2021	54.15	55.34	54.12	55.01
1668	NASDAQ	RRR	Thu, Dec 30, 2021	52.75	55.20	52.75	54.38
1667	NASDAQ	RRR	Wed, Dec 29, 2021	52.40	53.63	52.01	53.05
1666	NASDAQ	RRR	Tue, Dec 28, 2021	53.46	54.25	52.53	52.65
1665	NASDAQ	RRR	Mon, Dec 27, 2021	52.64	53.85	52.16	53.57
1664	NASDAQ	RRR	Thu, Dec 23, 2021	53.03	53.73	52.55	52.65
1663	NASDAQ	RRR	Wed, Dec 22, 2021	51.65	53.98	51.65	52.50
1662	NASDAQ	RRR	Tue, Dec 21, 2021	49.26	51.99	49.26	51.89
1661	NASDAQ	RRR	Mon, Dec 20, 2021	47.98	48.87	46.74	48.59
1660	NASDAQ	RRR	Fri, Dec 17, 2021	47.30	49.62	46.71	48.97
1659	NASDAQ	RRR	Thu, Dec 16, 2021	48.63	49.42	47.25	47.68
1658	NASDAQ	RRR	Wed, Dec 15, 2021	48.89	49.05	47.07	48.79
1657	NASDAQ	RRR	Tue, Dec 14, 2021	49.00	49.78	48.56	49.08
1656	NASDAQ	RRR	Mon, Dec 13, 2021	51.47	51.70	48.51	49.48
1655	NASDAQ	RRR	Fri, Dec 10, 2021	51.50	52.03	49.84	51.94
1654	NASDAQ	RRR	Thu, Dec 9, 2021	50.46	51.75	49.26	49.62
1653	NASDAQ	RRR	Wed, Dec 8, 2021	49.01	50.98	48.55	50.73
1652	NASDAQ	RRR	Tue, Dec 7, 2021	47.92	49.44	47.58	48.65
1651	NASDAQ	RRR	Mon, Dec 6, 2021	46.60	47.90	45.70	47.05
1650	NASDAQ	RRR	Fri, Dec 3, 2021	48.36	48.50	45.53	46.06
1649	NASDAQ	RRR	Thu, Dec 2, 2021	46.05	48.51	45.87	48.27
1648	NASDAQ	RRR	Wed, Dec 1, 2021	48.39	48.96	45.81	45.89
1647	NASDAQ	RRR	Tue, Nov 30, 2021	47.10	47.73	45.79	47.54
1646	NASDAQ	RRR	Mon, Nov 29, 2021	47.08	47.69	46.05	47.33
1645	NASDAQ	RRR	Fri, Nov 26, 2021	46.25	46.73	45.55	46.53
1644	NASDAQ	RRR	Wed, Nov 24, 2021	47.73	48.16	47.46	47.89
1643	NASDAQ	RRR	Tue, Nov 23, 2021	48.11	48.42	47.54	48.12
1642	NASDAQ	RRR	Mon, Nov 22, 2021	48.09	48.31	46.91	47.85
1641	NASDAQ	RRR	Fri, Nov 19, 2021	50.67	51.06	49.65	50.71
1640	NASDAQ	RRR	Thu, Nov 18, 2021	52.44	52.55	50.95	50.99
1639	NASDAQ	RRR	Wed, Nov 17, 2021	52.01	52.94	51.50	52.49
1638	NASDAQ	RRR	Tue, Nov 16, 2021	51.07	52.05	50.69	51.95
1637	NASDAQ	RRR	Mon, Nov 15, 2021	51.22	51.70	50.86	51.33
1636	NASDAQ	RRR	Fri, Nov 12, 2021	51.10	51.44	50.50	50.76
1635	NASDAQ	RRR	Thu, Nov 11, 2021	51.62	52.12	50.89	50.99
1634	NASDAQ	RRR	Wed, Nov 10, 2021	50.98	52.35	50.68	51.61
1633	NASDAQ	RRR	Tue, Nov 9, 2021	49.91	50.47	48.87	48.99
1632	NASDAQ	RRR	Mon, Nov 8, 2021	50.02	50.96	49.39	49.98
1631	NASDAQ	RRR	Fri, Nov 5, 2021	51.31	52.15	49.95	49.98
1630	NASDAQ	RRR	Thu, Nov 4, 2021	51.38	51.66	48.03	48.83
1629	NASDAQ	RRR	Wed, Nov 3, 2021	52.50	53.47	49.08	49.48
1628	NASDAQ	RRR	Tue, Nov 2, 2021	54.65	54.65	53.36	53.70
1627	NASDAQ	RRR	Mon, Nov 1, 2021	54.96	55.46	54.49	54.69
1626	NASDAQ	RRR	Fri, Oct 29, 2021	54.99	55.72	53.87	54.41
1625	NASDAQ	RRR	Thu, Oct 28, 2021	55.71	55.80	54.33	54.76
1624	NASDAQ	RRR	Wed, Oct 27, 2021	56.76	56.84	55.18	55.39
1623	NASDAQ	RRR	Tue, Oct 26, 2021	58.02	58.74	56.43	56.99
1622	NASDAQ	RRR	Mon, Oct 25, 2021	56.76	58.10	56.50	57.58
1621	NASDAQ	RRR	Fri, Oct 22, 2021	57.11	57.11	56.00	56.72
1620	NASDAQ	RRR	Thu, Oct 21, 2021	57.32	58.13	56.90	57.14
1619	NASDAQ	RRR	Wed, Oct 20, 2021	56.53	58.00	56.53	57.16
1618	NASDAQ	RRR	Tue, Oct 19, 2021	57.85	57.85	56.52	56.53
1617	NASDAQ	RRR	Mon, Oct 18, 2021	56.89	57.97	56.45	57.42
1616	NASDAQ	RRR	Fri, Oct 15, 2021	57.87	58.45	57.19	57.22
1615	NASDAQ	RRR	Thu, Oct 14, 2021	56.98	57.39	55.97	56.74
1614	NASDAQ	RRR	Wed, Oct 13, 2021	56.45	57.09	55.54	55.92
1613	NASDAQ	RRR	Tue, Oct 12, 2021	55.05	56.83	54.88	56.61
1612	NASDAQ	RRR	Mon, Oct 11, 2021	53.90	55.50	53.86	54.66
1611	NASDAQ	RRR	Fri, Oct 8, 2021	54.74	55.46	53.72	53.83
1610	NASDAQ	RRR	Thu, Oct 7, 2021	54.08	55.46	54.08	54.79
1609	NASDAQ	RRR	Wed, Oct 6, 2021	52.82	54.07	52.21	53.68
1608	NASDAQ	RRR	Tue, Oct 5, 2021	54.67	55.82	53.57	53.63
1607	NASDAQ	RRR	Mon, Oct 4, 2021	53.67	55.25	53.00	54.12
1606	NASDAQ	RRR	Fri, Oct 1, 2021	51.63	54.42	51.63	53.67
1605	NASDAQ	RRR	Thu, Sep 30, 2021	51.89	52.36	50.78	51.22
1604	NASDAQ	RRR	Wed, Sep 29, 2021	53.23	53.31	51.54	51.89
1603	NASDAQ	RRR	Tue, Sep 28, 2021	51.25	53.02	51.09	52.59
1602	NASDAQ	RRR	Mon, Sep 27, 2021	50.79	52.25	50.79	52.03
1601	NASDAQ	RRR	Fri, Sep 24, 2021	50.03	51.30	50.00	50.72
1600	NASDAQ	RRR	Thu, Sep 23, 2021	50.23	52.16	50.19	50.32
1599	NASDAQ	RRR	Wed, Sep 22, 2021	47.76	50.49	47.53	49.65
1598	NASDAQ	RRR	Tue, Sep 21, 2021	47.50	48.00	46.12	47.00
1597	NASDAQ	RRR	Mon, Sep 20, 2021	45.97	47.64	45.49	47.13
1596	NASDAQ	RRR	Fri, Sep 17, 2021	46.99	48.23	46.39	47.56
1595	NASDAQ	RRR	Thu, Sep 16, 2021	45.91	46.89	45.56	46.68
1594	NASDAQ	RRR	Wed, Sep 15, 2021	44.93	45.80	44.02	45.70
1593	NASDAQ	RRR	Tue, Sep 14, 2021	42.93	44.90	42.50	44.63
1592	NASDAQ	RRR	Mon, Sep 13, 2021	43.25	43.86	41.91	43.23
1591	NASDAQ	RRR	Fri, Sep 10, 2021	44.55	44.74	42.64	42.75
1590	NASDAQ	RRR	Thu, Sep 9, 2021	45.26	45.74	44.08	44.09
1589	NASDAQ	RRR	Wed, Sep 8, 2021	46.84	47.12	45.06	45.23
1588	NASDAQ	RRR	Tue, Sep 7, 2021	46.44	47.41	46.39	47.04
1587	NASDAQ	RRR	Fri, Sep 3, 2021	47.06	47.55	45.56	46.41
1586	NASDAQ	RRR	Thu, Sep 2, 2021	47.73	49.82	47.07	47.35
1585	NASDAQ	RRR	Wed, Sep 1, 2021	46.88	47.54	46.19	47.38
1584	NASDAQ	RRR	Tue, Aug 31, 2021	45.71	47.05	44.70	46.81
1583	NASDAQ	RRR	Mon, Aug 30, 2021	47.26	47.41	45.72	45.72
1582	NASDAQ	RRR	Fri, Aug 27, 2021	45.90	47.24	45.36	47.02
1581	NASDAQ	RRR	Thu, Aug 26, 2021	45.79	47.00	45.29	45.66
1580	NASDAQ	RRR	Wed, Aug 25, 2021	44.00	46.43	43.31	46.17
1579	NASDAQ	RRR	Tue, Aug 24, 2021	42.52	43.75	42.52	43.35
1578	NASDAQ	RRR	Mon, Aug 23, 2021	40.22	42.25	40.10	42.19
1577	NASDAQ	RRR	Fri, Aug 20, 2021	39.44	40.03	38.70	39.84
1576	NASDAQ	RRR	Thu, Aug 19, 2021	39.12	39.83	38.52	39.56
1575	NASDAQ	RRR	Wed, Aug 18, 2021	40.47	41.03	40.06	40.10
1574	NASDAQ	RRR	Tue, Aug 17, 2021	41.32	41.58	40.04	40.47
1573	NASDAQ	RRR	Mon, Aug 16, 2021	41.87	42.46	41.38	42.12
1572	NASDAQ	RRR	Fri, Aug 13, 2021	42.41	42.65	41.66	42.44
1571	NASDAQ	RRR	Thu, Aug 12, 2021	43.19	43.27	41.71	42.60
1570	NASDAQ	RRR	Wed, Aug 11, 2021	43.75	43.75	42.17	43.20
1569	NASDAQ	RRR	Tue, Aug 10, 2021	43.62	44.46	43.19	43.63
1568	NASDAQ	RRR	Mon, Aug 9, 2021	42.36	43.78	41.96	43.53
1567	NASDAQ	RRR	Fri, Aug 6, 2021	42.10	42.80	41.50	42.49
1566	NASDAQ	RRR	Thu, Aug 5, 2021	39.56	41.90	39.56	41.73
1565	NASDAQ	RRR	Wed, Aug 4, 2021	39.03	39.66	39.00	39.52
1564	NASDAQ	RRR	Tue, Aug 3, 2021	39.55	39.76	38.21	39.31
1563	NASDAQ	RRR	Mon, Aug 2, 2021	39.89	41.59	39.54	39.57
1562	NASDAQ	RRR	Fri, Jul 30, 2021	40.31	40.80	38.80	39.40
1561	NASDAQ	RRR	Thu, Jul 29, 2021	42.26	42.72	39.67	40.59
1560	NASDAQ	RRR	Wed, Jul 28, 2021	41.65	42.53	39.61	41.50
1559	NASDAQ	RRR	Tue, Jul 27, 2021	41.33	41.42	39.70	41.06
1558	NASDAQ	RRR	Mon, Jul 26, 2021	40.75	41.68	40.33	41.58
1557	NASDAQ	RRR	Fri, Jul 23, 2021	40.86	41.01	40.09	40.45
1556	NASDAQ	RRR	Thu, Jul 22, 2021	41.52	41.52	40.24	40.53
1555	NASDAQ	RRR	Wed, Jul 21, 2021	40.13	41.91	40.13	41.80
1554	NASDAQ	RRR	Tue, Jul 20, 2021	38.51	40.34	37.98	39.87
1553	NASDAQ	RRR	Mon, Jul 19, 2021	37.12	39.24	37.05	38.33
1552	NASDAQ	RRR	Fri, Jul 16, 2021	40.65	40.65	37.81	38.58
1551	NASDAQ	RRR	Thu, Jul 15, 2021	40.09	40.56	38.94	40.09
1550	NASDAQ	RRR	Wed, Jul 14, 2021	41.40	42.44	40.15	40.20
1549	NASDAQ	RRR	Tue, Jul 13, 2021	42.01	42.19	41.13	41.18
1548	NASDAQ	RRR	Mon, Jul 12, 2021	41.11	42.77	40.77	42.48
1547	NASDAQ	RRR	Fri, Jul 9, 2021	40.93	42.02	40.54	41.65
1546	NASDAQ	RRR	Thu, Jul 8, 2021	39.50	40.93	38.63	40.13
1545	NASDAQ	RRR	Wed, Jul 7, 2021	40.96	41.79	39.72	40.21
1544	NASDAQ	RRR	Tue, Jul 6, 2021	42.55	42.77	40.89	41.35
1543	NASDAQ	RRR	Fri, Jul 2, 2021	43.02	43.39	42.61	42.67
1542	NASDAQ	RRR	Thu, Jul 1, 2021	43.08	43.74	42.72	42.83
1541	NASDAQ	RRR	Wed, Jun 30, 2021	42.21	42.83	42.00	42.50
1540	NASDAQ	RRR	Tue, Jun 29, 2021	41.60	42.60	41.38	42.21
1539	NASDAQ	RRR	Mon, Jun 28, 2021	43.90	43.91	40.14	41.47
1538	NASDAQ	RRR	Fri, Jun 25, 2021	42.54	44.50	42.00	43.89
1537	NASDAQ	RRR	Thu, Jun 24, 2021	42.59	43.05	41.77	42.34
1536	NASDAQ	RRR	Wed, Jun 23, 2021	41.56	41.98	41.07	41.91
1535	NASDAQ	RRR	Tue, Jun 22, 2021	41.00	42.22	40.33	41.51
1534	NASDAQ	RRR	Mon, Jun 21, 2021	39.75	41.56	39.51	41.49
1533	NASDAQ	RRR	Fri, Jun 18, 2021	41.08	41.48	39.17	39.46
1532	NASDAQ	RRR	Thu, Jun 17, 2021	44.40	44.51	41.81	41.89
1531	NASDAQ	RRR	Wed, Jun 16, 2021	44.48	44.70	43.61	44.23
1530	NASDAQ	RRR	Tue, Jun 15, 2021	43.32	44.86	43.32	44.84
1529	NASDAQ	RRR	Mon, Jun 14, 2021	44.87	45.07	43.65	44.20
1528	NASDAQ	RRR	Fri, Jun 11, 2021	44.09	44.75	44.09	44.70
1527	NASDAQ	RRR	Thu, Jun 10, 2021	44.17	44.41	43.87	44.10
1526	NASDAQ	RRR	Wed, Jun 9, 2021	44.86	45.24	43.89	44.20
1525	NASDAQ	RRR	Tue, Jun 8, 2021	43.70	45.04	43.50	44.84
1524	NASDAQ	RRR	Mon, Jun 7, 2021	45.50	45.70	43.65	43.74
1523	NASDAQ	RRR	Fri, Jun 4, 2021	45.12	45.48	44.36	45.12
1522	NASDAQ	RRR	Thu, Jun 3, 2021	44.48	44.90	43.51	44.77
1521	NASDAQ	RRR	Wed, Jun 2, 2021	46.60	46.61	44.56	44.71
1520	NASDAQ	RRR	Tue, Jun 1, 2021	45.11	46.24	44.75	46.24
1519	NASDAQ	RRR	Fri, May 28, 2021	45.12	45.12	44.15	44.75
1518	NASDAQ	RRR	Thu, May 27, 2021	44.55	45.24	44.00	45.19
1517	NASDAQ	RRR	Wed, May 26, 2021	42.80	43.62	42.55	43.56
1516	NASDAQ	RRR	Tue, May 25, 2021	42.96	43.48	41.60	42.49
1515	NASDAQ	RRR	Mon, May 24, 2021	40.96	42.85	40.17	42.55
1514	NASDAQ	RRR	Fri, May 21, 2021	40.82	41.05	39.99	40.39
1513	NASDAQ	RRR	Thu, May 20, 2021	40.24	40.53	39.19	40.37
1512	NASDAQ	RRR	Wed, May 19, 2021	39.68	40.20	39.25	40.13
1511	NASDAQ	RRR	Tue, May 18, 2021	41.82	42.73	40.54	40.57
1510	NASDAQ	RRR	Mon, May 17, 2021	41.12	41.71	39.89	41.52
1509	NASDAQ	RRR	Fri, May 14, 2021	38.78	41.54	38.66	41.26
1508	NASDAQ	RRR	Thu, May 13, 2021	36.90	38.59	36.79	38.13
1507	NASDAQ	RRR	Wed, May 12, 2021	39.54	39.75	36.54	36.75
1506	NASDAQ	RRR	Tue, May 11, 2021	38.33	39.94	37.81	39.75
1505	NASDAQ	RRR	Mon, May 10, 2021	38.79	39.99	38.65	39.39
1504	NASDAQ	RRR	Fri, May 7, 2021	37.33	38.72	37.33	38.62
1503	NASDAQ	RRR	Thu, May 6, 2021	37.84	38.02	36.64	37.61
1502	NASDAQ	RRR	Wed, May 5, 2021	36.76	38.72	36.70	37.93
1501	NASDAQ	RRR	Tue, May 4, 2021	37.53	38.52	35.59	37.25
1500	NASDAQ	RRR	Mon, May 3, 2021	36.95	37.17	36.45	36.78
1499	NASDAQ	RRR	Fri, Apr 30, 2021	37.14	37.66	36.25	36.63
1498	NASDAQ	RRR	Thu, Apr 29, 2021	39.10	39.47	36.72	37.33
1497	NASDAQ	RRR	Wed, Apr 28, 2021	37.81	38.92	37.52	38.81
1496	NASDAQ	RRR	Tue, Apr 27, 2021	36.24	37.68	36.05	37.15
1495	NASDAQ	RRR	Mon, Apr 26, 2021	34.52	35.30	34.52	35.02
1494	NASDAQ	RRR	Fri, Apr 23, 2021	34.21	34.71	33.42	34.07
1493	NASDAQ	RRR	Thu, Apr 22, 2021	34.13	34.92	33.75	33.99
1492	NASDAQ	RRR	Wed, Apr 21, 2021	32.13	34.23	31.87	34.19
1491	NASDAQ	RRR	Tue, Apr 20, 2021	33.16	33.25	31.67	32.67
1490	NASDAQ	RRR	Mon, Apr 19, 2021	34.49	34.50	33.41	33.59
1489	NASDAQ	RRR	Fri, Apr 16, 2021	34.85	35.22	34.29	34.49
1488	NASDAQ	RRR	Thu, Apr 15, 2021	34.60	34.60	33.76	34.22
1487	NASDAQ	RRR	Wed, Apr 14, 2021	34.36	35.15	33.96	34.09
1486	NASDAQ	RRR	Tue, Apr 13, 2021	34.45	34.54	33.30	34.36
1485	NASDAQ	RRR	Mon, Apr 12, 2021	35.30	35.30	34.14	34.58
1484	NASDAQ	RRR	Fri, Apr 9, 2021	34.68	35.41	33.86	35.27
1483	NASDAQ	RRR	Thu, Apr 8, 2021	34.91	35.02	33.77	34.76
1482	NASDAQ	RRR	Wed, Apr 7, 2021	34.13	34.90	33.80	34.52
1481	NASDAQ	RRR	Tue, Apr 6, 2021	34.03	34.76	33.62	34.15
1480	NASDAQ	RRR	Mon, Apr 5, 2021	33.91	34.31	33.37	33.82
1479	NASDAQ	RRR	Thu, Apr 1, 2021	32.79	33.59	32.56	33.34
1478	NASDAQ	RRR	Wed, Mar 31, 2021	32.76	32.99	32.31	32.59
1477	NASDAQ	RRR	Tue, Mar 30, 2021	31.96	33.00	31.76	32.68
1476	NASDAQ	RRR	Mon, Mar 29, 2021	34.60	34.67	31.78	31.95
1475	NASDAQ	RRR	Fri, Mar 26, 2021	35.00	35.00	33.65	34.77
1474	NASDAQ	RRR	Thu, Mar 25, 2021	32.15	34.32	31.42	34.03
1473	NASDAQ	RRR	Wed, Mar 24, 2021	33.56	34.07	32.62	33.00
1472	NASDAQ	RRR	Tue, Mar 23, 2021	33.45	34.02	32.49	33.00
1471	NASDAQ	RRR	Mon, Mar 22, 2021	34.40	34.50	33.31	33.94
1470	NASDAQ	RRR	Fri, Mar 19, 2021	33.98	34.76	33.64	34.50
1469	NASDAQ	RRR	Thu, Mar 18, 2021	35.06	35.40	34.04	34.21
1468	NASDAQ	RRR	Wed, Mar 17, 2021	34.55	35.08	33.93	35.05
1467	NASDAQ	RRR	Tue, Mar 16, 2021	35.67	35.85	33.97	34.66
1466	NASDAQ	RRR	Mon, Mar 15, 2021	34.93	35.94	34.76	35.60
1465	NASDAQ	RRR	Fri, Mar 12, 2021	34.83	35.42	34.41	34.78
1464	NASDAQ	RRR	Thu, Mar 11, 2021	33.22	34.92	32.79	34.71
1463	NASDAQ	RRR	Wed, Mar 10, 2021	31.60	32.88	31.34	32.77
1462	NASDAQ	RRR	Tue, Mar 9, 2021	32.65	32.71	31.37	31.45
1461	NASDAQ	RRR	Mon, Mar 8, 2021	31.00	32.48	30.83	32.12
1460	NASDAQ	RRR	Fri, Mar 5, 2021	31.09	31.09	28.39	30.75
1459	NASDAQ	RRR	Thu, Mar 4, 2021	31.95	32.25	29.45	30.56
1458	NASDAQ	RRR	Wed, Mar 3, 2021	31.82	32.80	31.51	31.95
1457	NASDAQ	RRR	Tue, Mar 2, 2021	31.37	31.88	30.79	31.40
1456	NASDAQ	RRR	Mon, Mar 1, 2021	30.99	31.61	30.51	31.47
1455	NASDAQ	RRR	Fri, Feb 26, 2021	30.05	30.73	29.18	30.17
1454	NASDAQ	RRR	Thu, Feb 25, 2021	30.15	30.50	29.18	29.54
1453	NASDAQ	RRR	Wed, Feb 24, 2021	29.61	30.57	29.11	30.18
1452	NASDAQ	RRR	Tue, Feb 23, 2021	28.48	29.65	27.94	29.38
1451	NASDAQ	RRR	Mon, Feb 22, 2021	29.16	30.08	29.00	29.06
1450	NASDAQ	RRR	Fri, Feb 19, 2021	28.78	29.39	28.58	29.20
1449	NASDAQ	RRR	Thu, Feb 18, 2021	28.91	29.28	28.18	28.66
1448	NASDAQ	RRR	Wed, Feb 17, 2021	28.93	29.39	28.21	29.19
1447	NASDAQ	RRR	Tue, Feb 16, 2021	28.65	29.53	28.65	29.12
1446	NASDAQ	RRR	Fri, Feb 12, 2021	27.44	28.72	27.35	28.72
1445	NASDAQ	RRR	Thu, Feb 11, 2021	28.30	28.44	27.01	27.79
1444	NASDAQ	RRR	Wed, Feb 10, 2021	28.68	29.50	27.64	27.89
1443	NASDAQ	RRR	Tue, Feb 9, 2021	27.68	28.24	27.28	27.81
1442	NASDAQ	RRR	Mon, Feb 8, 2021	27.04	28.06	26.50	27.96
1441	NASDAQ	RRR	Fri, Feb 5, 2021	25.94	26.96	25.87	26.86
1440	NASDAQ	RRR	Thu, Feb 4, 2021	24.48	25.61	24.44	25.56
1439	NASDAQ	RRR	Wed, Feb 3, 2021	24.00	24.72	23.84	24.47
1438	NASDAQ	RRR	Tue, Feb 2, 2021	23.49	24.09	23.41	23.90
1437	NASDAQ	RRR	Mon, Feb 1, 2021	23.57	23.97	23.04	23.36
1436	NASDAQ	RRR	Fri, Jan 29, 2021	24.56	24.56	23.27	23.48
1435	NASDAQ	RRR	Thu, Jan 28, 2021	24.67	25.10	23.56	24.62
1434	NASDAQ	RRR	Wed, Jan 27, 2021	23.70	24.52	23.11	23.97
1433	NASDAQ	RRR	Tue, Jan 26, 2021	25.55	25.55	24.19	24.55
1432	NASDAQ	RRR	Mon, Jan 25, 2021	25.55	25.80	24.62	24.88
1431	NASDAQ	RRR	Fri, Jan 22, 2021	25.48	25.79	25.25	25.75
1430	NASDAQ	RRR	Thu, Jan 21, 2021	25.62	26.07	25.16	25.88
1429	NASDAQ	RRR	Wed, Jan 20, 2021	24.18	25.97	24.18	25.66
1428	NASDAQ	RRR	Tue, Jan 19, 2021	25.38	25.50	24.11	24.16
1427	NASDAQ	RRR	Fri, Jan 15, 2021	25.14	25.32	24.77	25.03
1426	NASDAQ	RRR	Thu, Jan 14, 2021	25.45	25.80	24.91	25.51
1425	NASDAQ	RRR	Wed, Jan 13, 2021	25.70	26.10	24.68	24.74
1424	NASDAQ	RRR	Tue, Jan 12, 2021	25.15	26.21	24.89	26.16
1423	NASDAQ	RRR	Mon, Jan 11, 2021	24.80	25.42	24.55	24.84
1422	NASDAQ	RRR	Fri, Jan 8, 2021	25.56	25.82	24.85	25.33
1421	NASDAQ	RRR	Thu, Jan 7, 2021	26.04	26.39	25.29	25.41
1420	NASDAQ	RRR	Wed, Jan 6, 2021	25.50	26.35	25.43	25.67
1419	NASDAQ	RRR	Tue, Jan 5, 2021	24.28	25.70	24.00	25.50
1418	NASDAQ	RRR	Mon, Jan 4, 2021	25.13	25.38	23.66	24.50
1417	NASDAQ	RRR	Thu, Dec 31, 2020	24.71	25.32	24.40	25.04
1416	NASDAQ	RRR	Wed, Dec 30, 2020	24.69	24.88	24.00	24.70
1415	NASDAQ	RRR	Tue, Dec 29, 2020	25.26	25.49	24.37	24.52
1414	NASDAQ	RRR	Mon, Dec 28, 2020	25.99	26.45	25.07	25.21
1413	NASDAQ	RRR	Thu, Dec 24, 2020	25.72	25.72	25.05	25.53
1412	NASDAQ	RRR	Wed, Dec 23, 2020	25.07	26.07	24.95	25.70
1411	NASDAQ	RRR	Tue, Dec 22, 2020	23.91	24.94	23.71	24.79
1410	NASDAQ	RRR	Mon, Dec 21, 2020	23.52	24.37	23.25	23.93
1409	NASDAQ	RRR	Fri, Dec 18, 2020	24.33	25.25	24.16	24.62
1408	NASDAQ	RRR	Thu, Dec 17, 2020	24.34	24.50	23.58	24.24
1407	NASDAQ	RRR	Wed, Dec 16, 2020	24.88	24.91	23.84	24.08
1406	NASDAQ	RRR	Tue, Dec 15, 2020	24.49	25.41	24.27	24.87
1405	NASDAQ	RRR	Mon, Dec 14, 2020	24.49	24.79	24.09	24.17
1404	NASDAQ	RRR	Fri, Dec 11, 2020	24.35	24.84	23.74	24.08
1403	NASDAQ	RRR	Thu, Dec 10, 2020	23.97	24.70	23.81	24.40
1402	NASDAQ	RRR	Wed, Dec 9, 2020	24.98	25.19	24.06	24.35
1401	NASDAQ	RRR	Tue, Dec 8, 2020	23.25	24.47	23.21	24.40
1400	NASDAQ	RRR	Mon, Dec 7, 2020	23.73	24.09	23.35	23.63
1399	NASDAQ	RRR	Fri, Dec 4, 2020	22.97	24.07	22.75	24.04
1398	NASDAQ	RRR	Thu, Dec 3, 2020	22.34	22.85	21.89	22.75
1397	NASDAQ	RRR	Wed, Dec 2, 2020	21.86	22.46	21.36	22.16
1396	NASDAQ	RRR	Tue, Dec 1, 2020	22.15	22.17	21.57	21.94
1395	NASDAQ	RRR	Mon, Nov 30, 2020	22.09	22.10	21.12	21.75
1394	NASDAQ	RRR	Fri, Nov 27, 2020	22.17	22.67	21.97	22.30
1393	NASDAQ	RRR	Wed, Nov 25, 2020	22.50	22.58	21.62	22.13
1392	NASDAQ	RRR	Tue, Nov 24, 2020	22.11	22.85	21.81	22.73
1391	NASDAQ	RRR	Mon, Nov 23, 2020	21.72	22.02	21.05	21.71
1390	NASDAQ	RRR	Fri, Nov 20, 2020	21.80	22.10	21.38	21.72
1389	NASDAQ	RRR	Thu, Nov 19, 2020	21.84	22.13	21.25	21.98
1388	NASDAQ	RRR	Wed, Nov 18, 2020	21.55	22.33	21.31	21.95
1387	NASDAQ	RRR	Tue, Nov 17, 2020	20.58	21.53	20.27	21.49
1386	NASDAQ	RRR	Mon, Nov 16, 2020	22.45	22.46	20.76	21.05
1385	NASDAQ	RRR	Fri, Nov 13, 2020	20.33	21.49	20.32	20.95
1384	NASDAQ	RRR	Thu, Nov 12, 2020	20.15	20.59	19.72	19.94
1383	NASDAQ	RRR	Wed, Nov 11, 2020	21.45	21.54	20.19	20.54
1382	NASDAQ	RRR	Tue, Nov 10, 2020	21.54	22.02	20.77	21.21
1381	NASDAQ	RRR	Mon, Nov 9, 2020	23.17	26.15	21.52	21.73
1380	NASDAQ	RRR	Fri, Nov 6, 2020	21.09	21.20	20.43	21.04
1379	NASDAQ	RRR	Thu, Nov 5, 2020	20.06	21.23	20.06	21.13
1378	NASDAQ	RRR	Wed, Nov 4, 2020	19.57	20.60	19.46	19.91
1377	NASDAQ	RRR	Tue, Nov 3, 2020	19.81	20.08	19.49	19.93
1376	NASDAQ	RRR	Mon, Nov 2, 2020	19.19	19.45	18.71	19.45
1375	NASDAQ	RRR	Fri, Oct 30, 2020	18.94	19.49	18.26	19.12
1374	NASDAQ	RRR	Thu, Oct 29, 2020	18.01	19.48	18.01	18.78
1373	NASDAQ	RRR	Wed, Oct 28, 2020	19.49	19.79	17.94	17.98
1372	NASDAQ	RRR	Tue, Oct 27, 2020	19.73	19.95	18.44	18.75
1371	NASDAQ	RRR	Mon, Oct 26, 2020	19.75	20.03	19.11	19.57
1370	NASDAQ	RRR	Fri, Oct 23, 2020	19.73	20.46	19.25	20.23
1369	NASDAQ	RRR	Thu, Oct 22, 2020	18.48	19.59	18.48	19.46
1368	NASDAQ	RRR	Wed, Oct 21, 2020	18.69	18.81	18.16	18.32
1367	NASDAQ	RRR	Tue, Oct 20, 2020	18.66	19.13	18.42	18.68
1366	NASDAQ	RRR	Mon, Oct 19, 2020	19.10	19.16	18.28	18.39
1365	NASDAQ	RRR	Fri, Oct 16, 2020	18.54	19.30	18.43	19.04
1364	NASDAQ	RRR	Thu, Oct 15, 2020	17.95	18.52	17.95	18.38
1363	NASDAQ	RRR	Wed, Oct 14, 2020	18.34	19.08	18.08	18.19
1362	NASDAQ	RRR	Tue, Oct 13, 2020	17.60	18.17	17.31	18.06
1361	NASDAQ	RRR	Mon, Oct 12, 2020	17.70	18.18	17.45	18.00
1360	NASDAQ	RRR	Fri, Oct 9, 2020	18.08	18.33	17.63	17.65
1359	NASDAQ	RRR	Thu, Oct 8, 2020	18.00	18.34	17.60	17.90
1358	NASDAQ	RRR	Wed, Oct 7, 2020	17.68	17.90	17.45	17.77
1357	NASDAQ	RRR	Tue, Oct 6, 2020	17.92	18.39	17.32	17.34
1356	NASDAQ	RRR	Mon, Oct 5, 2020	18.00	18.13	17.43	17.92
1355	NASDAQ	RRR	Fri, Oct 2, 2020	16.60	18.08	16.56	17.91
1354	NASDAQ	RRR	Thu, Oct 1, 2020	17.40	17.92	17.15	17.58
1353	NASDAQ	RRR	Wed, Sep 30, 2020	16.84	17.65	16.84	17.10
1352	NASDAQ	RRR	Tue, Sep 29, 2020	17.53	17.75	16.58	16.68
1351	NASDAQ	RRR	Mon, Sep 28, 2020	17.50	17.82	16.92	17.53
1350	NASDAQ	RRR	Fri, Sep 25, 2020	16.60	17.34	16.50	17.13
1349	NASDAQ	RRR	Thu, Sep 24, 2020	16.42	17.22	16.04	16.62
1348	NASDAQ	RRR	Wed, Sep 23, 2020	17.28	17.71	16.53	16.64
1347	NASDAQ	RRR	Tue, Sep 22, 2020	16.51	17.28	16.46	17.26
1346	NASDAQ	RRR	Mon, Sep 21, 2020	16.69	16.70	15.81	16.30
1345	NASDAQ	RRR	Fri, Sep 18, 2020	17.83	17.97	17.00	17.33
1344	NASDAQ	RRR	Thu, Sep 17, 2020	17.46	17.98	17.31	17.78
1343	NASDAQ	RRR	Wed, Sep 16, 2020	18.44	18.50	17.82	17.96
1342	NASDAQ	RRR	Tue, Sep 15, 2020	18.12	19.25	17.78	18.42
1341	NASDAQ	RRR	Mon, Sep 14, 2020	17.39	17.96	17.24	17.90
1340	NASDAQ	RRR	Fri, Sep 11, 2020	17.62	17.92	16.54	17.15
1339	NASDAQ	RRR	Thu, Sep 10, 2020	17.66	18.42	17.47	17.48
1338	NASDAQ	RRR	Wed, Sep 9, 2020	17.51	17.72	16.88	17.61
1337	NASDAQ	RRR	Tue, Sep 8, 2020	17.07	17.75	17.00	17.15
1336	NASDAQ	RRR	Fri, Sep 4, 2020	17.60	17.95	17.00	17.55
1335	NASDAQ	RRR	Thu, Sep 3, 2020	18.35	18.52	17.07	17.26
1334	NASDAQ	RRR	Wed, Sep 2, 2020	18.54	18.65	17.61	18.35
1333	NASDAQ	RRR	Tue, Sep 1, 2020	17.00	18.47	16.82	18.41
1332	NASDAQ	RRR	Mon, Aug 31, 2020	18.08	18.10	17.06	17.08
1331	NASDAQ	RRR	Fri, Aug 28, 2020	17.78	18.35	17.57	18.07
1330	NASDAQ	RRR	Thu, Aug 27, 2020	17.42	17.83	17.21	17.61
1329	NASDAQ	RRR	Wed, Aug 26, 2020	17.02	17.64	16.84	17.42
1328	NASDAQ	RRR	Tue, Aug 25, 2020	16.95	17.44	16.77	16.91
1327	NASDAQ	RRR	Mon, Aug 24, 2020	17.04	17.15	16.41	16.79
1326	NASDAQ	RRR	Fri, Aug 21, 2020	17.25	17.56	16.76	16.86
1325	NASDAQ	RRR	Thu, Aug 20, 2020	16.49	17.41	16.26	17.29
1324	NASDAQ	RRR	Wed, Aug 19, 2020	16.37	17.18	16.25	16.54
1323	NASDAQ	RRR	Tue, Aug 18, 2020	16.54	16.59	15.44	16.32
1322	NASDAQ	RRR	Mon, Aug 17, 2020	16.06	16.80	15.66	16.42
1321	NASDAQ	RRR	Fri, Aug 14, 2020	15.45	16.91	15.25	16.22
1320	NASDAQ	RRR	Thu, Aug 13, 2020	15.08	15.46	14.85	15.32
1319	NASDAQ	RRR	Wed, Aug 12, 2020	14.91	15.64	14.85	15.25
1318	NASDAQ	RRR	Tue, Aug 11, 2020	14.78	14.97	13.74	14.59
1317	NASDAQ	RRR	Mon, Aug 10, 2020	14.15	14.68	13.74	14.19
1316	NASDAQ	RRR	Fri, Aug 7, 2020	13.32	13.95	13.24	13.92
1315	NASDAQ	RRR	Thu, Aug 6, 2020	12.60	13.60	12.31	13.45
1314	NASDAQ	RRR	Wed, Aug 5, 2020	12.37	13.13	11.51	12.52
1313	NASDAQ	RRR	Tue, Aug 4, 2020	11.69	12.34	11.57	12.24
1312	NASDAQ	RRR	Mon, Aug 3, 2020	10.82	11.86	10.66	11.69
1311	NASDAQ	RRR	Fri, Jul 31, 2020	11.60	11.64	10.88	10.96
1310	NASDAQ	RRR	Thu, Jul 30, 2020	11.80	11.92	11.46	11.72
1309	NASDAQ	RRR	Wed, Jul 29, 2020	11.30	12.11	11.19	11.97
1308	NASDAQ	RRR	Tue, Jul 28, 2020	10.37	11.36	10.37	11.00
1307	NASDAQ	RRR	Mon, Jul 27, 2020	10.83	10.84	10.06	10.55
1306	NASDAQ	RRR	Fri, Jul 24, 2020	10.87	11.07	10.54	10.98
1305	NASDAQ	RRR	Thu, Jul 23, 2020	11.02	11.10	10.51	10.86
1304	NASDAQ	RRR	Wed, Jul 22, 2020	11.13	11.44	11.01	11.14
1303	NASDAQ	RRR	Tue, Jul 21, 2020	10.96	11.44	10.85	11.36
1302	NASDAQ	RRR	Mon, Jul 20, 2020	11.02	11.17	10.45	10.65
1301	NASDAQ	RRR	Fri, Jul 17, 2020	11.46	11.48	10.81	11.03
1300	NASDAQ	RRR	Thu, Jul 16, 2020	11.48	11.98	11.15	11.53
1299	NASDAQ	RRR	Wed, Jul 15, 2020	10.64	11.97	10.38	11.90
1298	NASDAQ	RRR	Tue, Jul 14, 2020	10.04	10.22	9.64	10.02
1297	NASDAQ	RRR	Mon, Jul 13, 2020	10.37	11.10	9.98	10.16
1296	NASDAQ	RRR	Fri, Jul 10, 2020	9.82	10.21	9.74	10.06
1295	NASDAQ	RRR	Thu, Jul 9, 2020	10.37	10.37	9.38	9.98
1294	NASDAQ	RRR	Wed, Jul 8, 2020	10.13	10.36	9.62	10.34
1293	NASDAQ	RRR	Tue, Jul 7, 2020	10.47	10.55	10.12	10.21
1292	NASDAQ	RRR	Mon, Jul 6, 2020	11.05	11.09	10.18	10.70
1291	NASDAQ	RRR	Thu, Jul 2, 2020	11.16	11.34	10.71	10.79
1290	NASDAQ	RRR	Wed, Jul 1, 2020	10.98	11.64	10.72	10.79
1289	NASDAQ	RRR	Tue, Jun 30, 2020	10.60	11.07	10.53	10.91
1288	NASDAQ	RRR	Mon, Jun 29, 2020	10.43	11.04	10.05	10.78
1287	NASDAQ	RRR	Fri, Jun 26, 2020	10.81	11.06	9.95	10.25
1286	NASDAQ	RRR	Thu, Jun 25, 2020	11.05	11.61	10.00	10.94
1285	NASDAQ	RRR	Wed, Jun 24, 2020	12.55	12.60	11.41	11.77
1284	NASDAQ	RRR	Tue, Jun 23, 2020	12.43	13.05	12.02	12.94
1283	NASDAQ	RRR	Mon, Jun 22, 2020	12.02	12.40	11.54	12.15
1282	NASDAQ	RRR	Fri, Jun 19, 2020	13.19	13.32	12.02	12.07
1281	NASDAQ	RRR	Thu, Jun 18, 2020	13.21	13.61	12.75	12.89
1280	NASDAQ	RRR	Wed, Jun 17, 2020	13.78	13.84	13.24	13.31
1279	NASDAQ	RRR	Tue, Jun 16, 2020	14.47	14.70	13.68	13.82
1278	NASDAQ	RRR	Mon, Jun 15, 2020	11.67	13.77	11.67	13.55
1277	NASDAQ	RRR	Fri, Jun 12, 2020	13.84	13.84	12.84	13.24
1276	NASDAQ	RRR	Thu, Jun 11, 2020	11.75	13.41	11.56	12.50
1275	NASDAQ	RRR	Wed, Jun 10, 2020	14.65	14.66	13.03	13.73
1274	NASDAQ	RRR	Tue, Jun 9, 2020	15.20	15.55	14.28	14.82
1273	NASDAQ	RRR	Mon, Jun 8, 2020	16.30	16.32	15.31	15.80
1272	NASDAQ	RRR	Fri, Jun 5, 2020	15.95	17.04	15.32	15.62
1271	NASDAQ	RRR	Thu, Jun 4, 2020	15.52	15.64	14.33	15.05
1270	NASDAQ	RRR	Wed, Jun 3, 2020	13.80	15.16	13.75	14.99
1269	NASDAQ	RRR	Tue, Jun 2, 2020	14.23	14.24	13.30	13.60
1268	NASDAQ	RRR	Mon, Jun 1, 2020	13.61	14.53	13.52	13.85
1267	NASDAQ	RRR	Fri, May 29, 2020	13.80	14.34	13.23	13.80
1266	NASDAQ	RRR	Thu, May 28, 2020	14.35	15.00	13.91	14.21
1265	NASDAQ	RRR	Wed, May 27, 2020	13.89	14.63	12.85	14.30
1264	NASDAQ	RRR	Tue, May 26, 2020	14.50	15.88	13.40	13.44
1263	NASDAQ	RRR	Fri, May 22, 2020	12.44	13.75	12.16	13.11
1262	NASDAQ	RRR	Thu, May 21, 2020	11.88	12.47	11.54	12.11
1261	NASDAQ	RRR	Wed, May 20, 2020	11.20	12.18	10.74	11.75
1260	NASDAQ	RRR	Tue, May 19, 2020	10.08	11.38	9.86	10.74
1259	NASDAQ	RRR	Mon, May 18, 2020	10.01	10.35	9.86	10.09
1258	NASDAQ	RRR	Fri, May 15, 2020	8.76	9.47	8.76	9.20
1257	NASDAQ	RRR	Thu, May 14, 2020	8.06	8.98	7.51	8.96
1256	NASDAQ	RRR	Wed, May 13, 2020	9.61	9.80	8.17	8.34
1255	NASDAQ	RRR	Tue, May 12, 2020	10.27	10.38	9.60	9.61
1254	NASDAQ	RRR	Mon, May 11, 2020	10.25	10.31	9.83	10.11
1253	NASDAQ	RRR	Fri, May 8, 2020	10.46	10.64	10.05	10.56
1252	NASDAQ	RRR	Thu, May 7, 2020	9.78	10.35	9.41	10.20
1251	NASDAQ	RRR	Wed, May 6, 2020	10.23	10.43	9.19	9.24
1250	NASDAQ	RRR	Tue, May 5, 2020	10.54	10.61	10.12	10.24
1249	NASDAQ	RRR	Mon, May 4, 2020	9.52	10.33	9.05	10.24
1248	NASDAQ	RRR	Fri, May 1, 2020	10.41	10.65	9.71	9.86
1247	NASDAQ	RRR	Thu, Apr 30, 2020	10.86	11.42	10.15	10.96
1246	NASDAQ	RRR	Wed, Apr 29, 2020	10.99	11.45	10.65	11.10
1245	NASDAQ	RRR	Tue, Apr 28, 2020	11.37	11.47	10.24	10.31
1244	NASDAQ	RRR	Mon, Apr 27, 2020	10.01	10.76	10.00	10.47
1243	NASDAQ	RRR	Fri, Apr 24, 2020	9.70	9.99	9.26	9.88
1242	NASDAQ	RRR	Thu, Apr 23, 2020	9.06	9.77	9.06	9.47
1241	NASDAQ	RRR	Wed, Apr 22, 2020	9.57	9.57	8.72	8.87
1240	NASDAQ	RRR	Tue, Apr 21, 2020	9.07	9.46	8.83	9.25
1239	NASDAQ	RRR	Mon, Apr 20, 2020	9.75	10.05	9.41	9.46
1238	NASDAQ	RRR	Fri, Apr 17, 2020	10.69	10.73	9.89	9.97
1237	NASDAQ	RRR	Thu, Apr 16, 2020	10.33	10.33	9.62	9.80
1236	NASDAQ	RRR	Wed, Apr 15, 2020	9.98	10.48	9.58	10.30
1235	NASDAQ	RRR	Tue, Apr 14, 2020	10.91	11.16	10.44	10.50
1234	NASDAQ	RRR	Mon, Apr 13, 2020	11.00	11.00	9.72	10.43
1233	NASDAQ	RRR	Thu, Apr 9, 2020	10.73	11.99	10.26	10.96
1232	NASDAQ	RRR	Wed, Apr 8, 2020	9.72	10.54	9.43	9.89
1231	NASDAQ	RRR	Tue, Apr 7, 2020	10.97	11.24	9.19	9.40
1230	NASDAQ	RRR	Mon, Apr 6, 2020	8.71	9.41	8.07	9.34
1229	NASDAQ	RRR	Fri, Apr 3, 2020	7.77	7.80	6.91	7.46
1228	NASDAQ	RRR	Thu, Apr 2, 2020	7.65	8.32	7.50	7.65
1227	NASDAQ	RRR	Wed, Apr 1, 2020	7.97	8.28	7.52	7.82
1226	NASDAQ	RRR	Tue, Mar 31, 2020	9.28	10.08	8.31	8.55
1225	NASDAQ	RRR	Mon, Mar 30, 2020	9.40	9.61	8.41	9.31
1224	NASDAQ	RRR	Fri, Mar 27, 2020	10.01	10.34	8.57	9.93
1223	NASDAQ	RRR	Thu, Mar 26, 2020	10.17	11.54	10.05	10.94
1222	NASDAQ	RRR	Wed, Mar 25, 2020	9.31	10.50	8.60	9.83
1221	NASDAQ	RRR	Tue, Mar 24, 2020	8.32	9.53	8.12	8.71
1220	NASDAQ	RRR	Mon, Mar 23, 2020	7.54	7.65	6.50	7.54
1219	NASDAQ	RRR	Fri, Mar 20, 2020	6.41	9.40	6.06	7.05
1218	NASDAQ	RRR	Thu, Mar 19, 2020	3.84	6.77	3.53	5.78
1217	NASDAQ	RRR	Wed, Mar 18, 2020	5.33	5.35	2.76	3.76
1216	NASDAQ	RRR	Tue, Mar 17, 2020	6.38	7.15	5.13	5.76
1215	NASDAQ	RRR	Mon, Mar 16, 2020	7.11	7.50	5.65	6.15
1214	NASDAQ	RRR	Fri, Mar 13, 2020	9.30	9.68	7.32	8.80
1213	NASDAQ	RRR	Thu, Mar 12, 2020	9.45	10.32	8.10	8.16
1212	NASDAQ	RRR	Wed, Mar 11, 2020	13.00	13.26	11.08	11.29
1211	NASDAQ	RRR	Tue, Mar 10, 2020	13.26	13.70	12.10	13.61
1210	NASDAQ	RRR	Mon, Mar 9, 2020	14.26	15.26	11.38	12.48
1209	NASDAQ	RRR	Fri, Mar 6, 2020	15.93	17.07	15.32	15.70
1208	NASDAQ	RRR	Thu, Mar 5, 2020	18.64	18.71	16.24	16.53
1207	NASDAQ	RRR	Wed, Mar 4, 2020	19.31	19.36	17.66	19.19
1206	NASDAQ	RRR	Tue, Mar 3, 2020	20.32	20.38	18.58	18.94
1205	NASDAQ	RRR	Mon, Mar 2, 2020	20.75	20.75	19.17	20.25
1204	NASDAQ	RRR	Fri, Feb 28, 2020	20.84	21.42	20.22	20.61
1203	NASDAQ	RRR	Thu, Feb 27, 2020	21.48	23.17	20.82	21.68
1202	NASDAQ	RRR	Wed, Feb 26, 2020	23.98	24.21	21.93	22.13
1201	NASDAQ	RRR	Tue, Feb 25, 2020	25.74	25.74	23.50	23.76
1200	NASDAQ	RRR	Mon, Feb 24, 2020	25.86	26.68	25.53	25.59
1199	NASDAQ	RRR	Fri, Feb 21, 2020	27.32	27.32	26.55	26.87
1198	NASDAQ	RRR	Thu, Feb 20, 2020	26.60	27.44	26.43	27.39
1197	NASDAQ	RRR	Wed, Feb 19, 2020	26.67	27.09	26.59	26.72
1196	NASDAQ	RRR	Tue, Feb 18, 2020	25.79	26.64	25.62	26.60
1195	NASDAQ	RRR	Fri, Feb 14, 2020	27.13	27.33	26.25	26.35
1194	NASDAQ	RRR	Thu, Feb 13, 2020	26.54	27.30	26.43	27.11
1193	NASDAQ	RRR	Wed, Feb 12, 2020	27.54	27.68	26.69	26.78
1192	NASDAQ	RRR	Tue, Feb 11, 2020	27.17	27.42	26.89	27.22
1191	NASDAQ	RRR	Mon, Feb 10, 2020	26.40	27.04	26.29	26.90
1190	NASDAQ	RRR	Fri, Feb 7, 2020	26.49	26.62	26.05	26.46
1189	NASDAQ	RRR	Thu, Feb 6, 2020	27.77	27.91	26.70	26.76
1188	NASDAQ	RRR	Wed, Feb 5, 2020	27.07	27.85	26.46	27.50
1187	NASDAQ	RRR	Tue, Feb 4, 2020	25.80	26.85	25.32	26.71
1186	NASDAQ	RRR	Mon, Feb 3, 2020	24.77	25.03	24.54	24.81
1185	NASDAQ	RRR	Fri, Jan 31, 2020	24.93	25.07	24.12	24.51
1184	NASDAQ	RRR	Thu, Jan 30, 2020	24.98	25.55	24.90	24.98
1183	NASDAQ	RRR	Wed, Jan 29, 2020	25.03	25.50	25.01	25.28
1182	NASDAQ	RRR	Tue, Jan 28, 2020	24.63	25.11	24.44	24.98
1181	NASDAQ	RRR	Mon, Jan 27, 2020	24.09	24.72	23.01	24.42
1180	NASDAQ	RRR	Fri, Jan 24, 2020	24.57	24.92	24.00	24.70
1179	NASDAQ	RRR	Thu, Jan 23, 2020	23.70	24.96	23.70	24.52
1178	NASDAQ	RRR	Wed, Jan 22, 2020	23.24	23.53	23.06	23.24
1177	NASDAQ	RRR	Tue, Jan 21, 2020	23.80	23.87	23.00	23.10
1176	NASDAQ	RRR	Fri, Jan 17, 2020	24.22	24.36	23.69	24.00
1175	NASDAQ	RRR	Thu, Jan 16, 2020	23.53	24.44	23.39	24.04
1174	NASDAQ	RRR	Wed, Jan 15, 2020	23.10	23.56	23.00	23.28
1173	NASDAQ	RRR	Tue, Jan 14, 2020	23.19	23.54	23.03	23.09
1172	NASDAQ	RRR	Mon, Jan 13, 2020	22.94	23.20	22.86	23.16
1171	NASDAQ	RRR	Fri, Jan 10, 2020	23.43	23.43	22.88	22.99
1170	NASDAQ	RRR	Thu, Jan 9, 2020	23.89	23.93	23.33	23.49
1169	NASDAQ	RRR	Wed, Jan 8, 2020	23.44	23.83	23.39	23.66
1168	NASDAQ	RRR	Tue, Jan 7, 2020	23.56	23.71	23.19	23.36
1167	NASDAQ	RRR	Mon, Jan 6, 2020	23.82	24.04	23.26	23.65
1166	NASDAQ	RRR	Fri, Jan 3, 2020	24.15	24.41	23.93	24.31
1165	NASDAQ	RRR	Thu, Jan 2, 2020	24.27	24.50	23.87	24.48
1164	NASDAQ	RRR	Tue, Dec 31, 2019	24.05	24.27	23.90	23.95
1163	NASDAQ	RRR	Mon, Dec 30, 2019	24.11	24.25	23.66	24.14
1162	NASDAQ	RRR	Fri, Dec 27, 2019	24.09	24.35	23.88	24.00
1161	NASDAQ	RRR	Thu, Dec 26, 2019	23.80	24.02	23.54	23.99
1160	NASDAQ	RRR	Tue, Dec 24, 2019	23.81	23.88	23.59	23.71
1159	NASDAQ	RRR	Mon, Dec 23, 2019	23.64	23.99	23.50	23.83
1158	NASDAQ	RRR	Fri, Dec 20, 2019	24.45	24.45	23.59	23.63
1157	NASDAQ	RRR	Thu, Dec 19, 2019	24.46	24.70	24.16	24.40
1156	NASDAQ	RRR	Wed, Dec 18, 2019	23.91	24.55	23.83	24.36
1155	NASDAQ	RRR	Tue, Dec 17, 2019	23.79	23.93	23.59	23.88
1154	NASDAQ	RRR	Mon, Dec 16, 2019	23.69	23.93	23.58	23.78
1153	NASDAQ	RRR	Fri, Dec 13, 2019	23.74	24.00	23.34	23.38
1152	NASDAQ	RRR	Thu, Dec 12, 2019	23.27	24.00	23.27	23.86
1151	NASDAQ	RRR	Wed, Dec 11, 2019	23.37	23.38	22.99	23.31
1150	NASDAQ	RRR	Tue, Dec 10, 2019	23.13	23.66	22.89	23.26
1149	NASDAQ	RRR	Mon, Dec 9, 2019	23.30	23.44	23.09	23.14
1148	NASDAQ	RRR	Fri, Dec 6, 2019	22.78	23.56	22.78	23.39
1147	NASDAQ	RRR	Thu, Dec 5, 2019	23.03	23.20	22.39	22.55
1146	NASDAQ	RRR	Wed, Dec 4, 2019	23.11	23.33	22.90	22.98
1145	NASDAQ	RRR	Tue, Dec 3, 2019	22.93	23.20	22.80	23.00
1144	NASDAQ	RRR	Mon, Dec 2, 2019	23.52	23.66	23.01	23.31
1143	NASDAQ	RRR	Fri, Nov 29, 2019	23.39	23.69	23.31	23.40
1142	NASDAQ	RRR	Wed, Nov 27, 2019	23.25	23.55	23.06	23.49
1141	NASDAQ	RRR	Tue, Nov 26, 2019	22.96	23.38	22.73	23.23
1140	NASDAQ	RRR	Mon, Nov 25, 2019	22.61	23.14	22.53	22.98
1139	NASDAQ	RRR	Fri, Nov 22, 2019	22.87	23.08	22.45	22.48
1138	NASDAQ	RRR	Thu, Nov 21, 2019	23.53	23.80	22.65	22.80
1137	NASDAQ	RRR	Wed, Nov 20, 2019	23.17	23.96	23.17	23.49
1136	NASDAQ	RRR	Tue, Nov 19, 2019	23.15	23.50	22.89	23.38
1135	NASDAQ	RRR	Mon, Nov 18, 2019	22.41	23.26	22.36	23.13
1134	NASDAQ	RRR	Fri, Nov 15, 2019	22.10	22.52	22.09	22.43
1133	NASDAQ	RRR	Thu, Nov 14, 2019	21.30	21.92	21.21	21.89
1132	NASDAQ	RRR	Wed, Nov 13, 2019	21.21	21.40	21.03	21.30
1131	NASDAQ	RRR	Tue, Nov 12, 2019	21.66	21.86	21.27	21.44
1130	NASDAQ	RRR	Mon, Nov 11, 2019	21.32	21.74	21.25	21.64
1129	NASDAQ	RRR	Fri, Nov 8, 2019	21.28	21.79	21.19	21.52
1128	NASDAQ	RRR	Thu, Nov 7, 2019	21.70	21.84	21.22	21.31
1127	NASDAQ	RRR	Wed, Nov 6, 2019	19.71	21.82	19.69	21.46
1126	NASDAQ	RRR	Tue, Nov 5, 2019	23.17	23.44	22.92	23.34
1125	NASDAQ	RRR	Mon, Nov 4, 2019	22.98	23.24	22.64	23.04
1124	NASDAQ	RRR	Fri, Nov 1, 2019	21.98	23.08	21.83	22.81
1123	NASDAQ	RRR	Thu, Oct 31, 2019	21.49	21.86	21.21	21.78
1122	NASDAQ	RRR	Wed, Oct 30, 2019	21.37	21.79	21.18	21.58
1121	NASDAQ	RRR	Tue, Oct 29, 2019	21.42	21.75	21.20	21.43
1120	NASDAQ	RRR	Mon, Oct 28, 2019	21.89	21.92	21.42	21.46
1119	NASDAQ	RRR	Fri, Oct 25, 2019	21.37	21.87	21.27	21.72
1118	NASDAQ	RRR	Thu, Oct 24, 2019	21.38	21.69	21.36	21.44
1117	NASDAQ	RRR	Wed, Oct 23, 2019	21.40	21.48	21.00	21.32
1116	NASDAQ	RRR	Tue, Oct 22, 2019	20.87	21.40	20.75	21.35
1115	NASDAQ	RRR	Mon, Oct 21, 2019	21.03	21.42	20.89	20.89
1114	NASDAQ	RRR	Fri, Oct 18, 2019	20.54	20.98	20.50	20.82
1113	NASDAQ	RRR	Thu, Oct 17, 2019	20.60	20.72	20.35	20.69
1112	NASDAQ	RRR	Wed, Oct 16, 2019	21.08	21.18	20.23	20.49
1111	NASDAQ	RRR	Tue, Oct 15, 2019	20.83	21.12	20.78	21.10
1110	NASDAQ	RRR	Mon, Oct 14, 2019	20.73	20.87	20.35	20.77
1109	NASDAQ	RRR	Fri, Oct 11, 2019	20.45	21.13	20.45	20.82
1108	NASDAQ	RRR	Thu, Oct 10, 2019	19.63	20.68	19.63	20.18
1107	NASDAQ	RRR	Wed, Oct 9, 2019	20.05	20.08	19.63	19.75
1106	NASDAQ	RRR	Tue, Oct 8, 2019	19.79	20.22	19.67	19.89
1105	NASDAQ	RRR	Mon, Oct 7, 2019	19.71	20.29	19.46	20.05
1104	NASDAQ	RRR	Fri, Oct 4, 2019	19.66	19.83	19.46	19.70
1103	NASDAQ	RRR	Thu, Oct 3, 2019	19.63	19.75	19.34	19.69
1102	NASDAQ	RRR	Wed, Oct 2, 2019	19.92	19.95	19.38	19.65
1101	NASDAQ	RRR	Tue, Oct 1, 2019	20.47	20.98	19.83	20.18
1100	NASDAQ	RRR	Mon, Sep 30, 2019	20.28	20.55	19.97	20.31
1099	NASDAQ	RRR	Fri, Sep 27, 2019	20.56	20.64	19.83	20.19
1098	NASDAQ	RRR	Thu, Sep 26, 2019	20.92	20.92	20.27	20.47
1097	NASDAQ	RRR	Wed, Sep 25, 2019	21.00	21.28	20.72	21.10
1096	NASDAQ	RRR	Tue, Sep 24, 2019	21.96	21.98	20.72	20.88
1095	NASDAQ	RRR	Mon, Sep 23, 2019	21.30	21.94	21.25	21.88
1094	NASDAQ	RRR	Fri, Sep 20, 2019	21.83	21.85	21.12	21.24
1093	NASDAQ	RRR	Thu, Sep 19, 2019	21.87	22.00	21.60	21.80
1092	NASDAQ	RRR	Wed, Sep 18, 2019	22.34	22.38	21.69	21.85
1091	NASDAQ	RRR	Tue, Sep 17, 2019	22.46	22.58	22.06	22.35
1090	NASDAQ	RRR	Mon, Sep 16, 2019	22.31	22.96	22.30	22.64
1089	NASDAQ	RRR	Fri, Sep 13, 2019	22.46	22.83	22.30	22.50
1088	NASDAQ	RRR	Thu, Sep 12, 2019	22.23	22.47	21.78	22.21
1087	NASDAQ	RRR	Wed, Sep 11, 2019	22.39	22.70	21.99	22.23
1086	NASDAQ	RRR	Tue, Sep 10, 2019	21.76	22.21	21.26	22.19
1085	NASDAQ	RRR	Mon, Sep 9, 2019	21.13	21.77	21.13	21.71
1084	NASDAQ	RRR	Fri, Sep 6, 2019	21.26	21.30	20.77	20.87
1083	NASDAQ	RRR	Thu, Sep 5, 2019	21.15	21.53	21.00	21.17
1082	NASDAQ	RRR	Wed, Sep 4, 2019	20.52	20.92	20.30	20.77
1081	NASDAQ	RRR	Tue, Sep 3, 2019	20.69	20.69	19.77	20.24
1080	NASDAQ	RRR	Fri, Aug 30, 2019	21.72	21.88	20.75	20.85
1079	NASDAQ	RRR	Thu, Aug 29, 2019	20.87	21.87	20.66	21.59
1078	NASDAQ	RRR	Wed, Aug 28, 2019	20.14	20.94	20.07	20.70
1077	NASDAQ	RRR	Tue, Aug 27, 2019	20.25	20.82	20.03	20.07
1076	NASDAQ	RRR	Mon, Aug 26, 2019	19.57	20.16	19.05	20.13
1075	NASDAQ	RRR	Fri, Aug 23, 2019	19.56	19.76	19.08	19.16
1074	NASDAQ	RRR	Thu, Aug 22, 2019	19.73	19.89	19.55	19.70
1073	NASDAQ	RRR	Wed, Aug 21, 2019	19.81	19.98	19.54	19.69
1072	NASDAQ	RRR	Tue, Aug 20, 2019	19.20	19.76	19.09	19.42
1071	NASDAQ	RRR	Mon, Aug 19, 2019	19.14	19.74	19.05	19.27
1070	NASDAQ	RRR	Fri, Aug 16, 2019	18.00	18.98	17.94	18.74
1069	NASDAQ	RRR	Thu, Aug 15, 2019	18.70	18.84	17.92	17.98
1068	NASDAQ	RRR	Wed, Aug 14, 2019	19.27	19.36	18.41	18.68
1067	NASDAQ	RRR	Tue, Aug 13, 2019	19.47	19.99	19.12	19.55
1066	NASDAQ	RRR	Mon, Aug 12, 2019	18.96	19.93	18.96	19.57
1065	NASDAQ	RRR	Fri, Aug 9, 2019	18.66	19.27	18.50	19.03
1064	NASDAQ	RRR	Thu, Aug 8, 2019	17.60	18.87	17.50	18.67
1063	NASDAQ	RRR	Wed, Aug 7, 2019	17.58	18.03	16.76	17.56
1062	NASDAQ	RRR	Tue, Aug 6, 2019	19.18	19.63	18.49	18.50
1061	NASDAQ	RRR	Mon, Aug 5, 2019	19.09	19.14	18.66	18.99
1060	NASDAQ	RRR	Fri, Aug 2, 2019	19.66	19.87	19.34	19.45
1059	NASDAQ	RRR	Thu, Aug 1, 2019	20.92	21.52	19.70	19.83
1058	NASDAQ	RRR	Wed, Jul 31, 2019	21.64	22.04	20.71	20.84
1057	NASDAQ	RRR	Tue, Jul 30, 2019	21.35	21.71	21.06	21.57
1056	NASDAQ	RRR	Mon, Jul 29, 2019	21.95	21.95	21.30	21.49
1055	NASDAQ	RRR	Fri, Jul 26, 2019	21.69	22.19	21.66	21.95
1054	NASDAQ	RRR	Thu, Jul 25, 2019	21.92	22.03	21.33	21.53
1053	NASDAQ	RRR	Wed, Jul 24, 2019	21.07	22.09	21.07	22.00
1052	NASDAQ	RRR	Tue, Jul 23, 2019	21.43	21.67	21.08	21.15
1051	NASDAQ	RRR	Mon, Jul 22, 2019	22.13	22.20	21.26	21.27
1050	NASDAQ	RRR	Fri, Jul 19, 2019	22.53	23.25	22.11	22.12
1049	NASDAQ	RRR	Thu, Jul 18, 2019	22.46	22.67	22.27	22.55
1048	NASDAQ	RRR	Wed, Jul 17, 2019	22.78	22.78	22.12	22.51
1047	NASDAQ	RRR	Tue, Jul 16, 2019	22.56	23.10	22.48	22.86
1046	NASDAQ	RRR	Mon, Jul 15, 2019	22.49	22.78	22.08	22.49
1045	NASDAQ	RRR	Fri, Jul 12, 2019	21.47	22.39	21.43	22.36
1044	NASDAQ	RRR	Thu, Jul 11, 2019	22.04	22.07	21.52	21.54
1043	NASDAQ	RRR	Wed, Jul 10, 2019	22.15	22.33	21.76	22.03
1042	NASDAQ	RRR	Tue, Jul 9, 2019	21.47	22.10	21.39	22.05
1041	NASDAQ	RRR	Mon, Jul 8, 2019	21.60	21.80	21.52	21.66
1040	NASDAQ	RRR	Fri, Jul 5, 2019	21.18	21.75	21.18	21.65
1039	NASDAQ	RRR	Wed, Jul 3, 2019	21.61	21.75	21.29	21.40
1038	NASDAQ	RRR	Tue, Jul 2, 2019	21.52	21.61	21.13	21.50
1037	NASDAQ	RRR	Mon, Jul 1, 2019	21.86	22.22	21.34	21.51
1036	NASDAQ	RRR	Fri, Jun 28, 2019	21.42	21.60	20.89	21.48
1035	NASDAQ	RRR	Thu, Jun 27, 2019	20.93	21.40	20.54	21.39
1034	NASDAQ	RRR	Wed, Jun 26, 2019	20.59	20.97	20.32	20.88
1033	NASDAQ	RRR	Tue, Jun 25, 2019	21.03	21.15	20.25	20.40
1032	NASDAQ	RRR	Mon, Jun 24, 2019	21.06	21.74	20.88	20.94
1031	NASDAQ	RRR	Fri, Jun 21, 2019	21.51	21.55	20.62	21.01
1030	NASDAQ	RRR	Thu, Jun 20, 2019	22.08	22.53	21.67	21.68
1029	NASDAQ	RRR	Wed, Jun 19, 2019	22.93	22.93	21.65	21.78
1028	NASDAQ	RRR	Tue, Jun 18, 2019	23.03	23.66	22.61	22.94
1027	NASDAQ	RRR	Mon, Jun 17, 2019	22.74	23.08	22.61	22.93
1026	NASDAQ	RRR	Fri, Jun 14, 2019	22.99	23.05	22.71	22.79
1025	NASDAQ	RRR	Thu, Jun 13, 2019	22.70	23.12	22.64	22.95
1024	NASDAQ	RRR	Wed, Jun 12, 2019	22.40	22.85	22.15	22.60
1023	NASDAQ	RRR	Tue, Jun 11, 2019	22.60	22.78	22.25	22.47
1022	NASDAQ	RRR	Mon, Jun 10, 2019	21.65	22.17	21.59	21.72
1021	NASDAQ	RRR	Fri, Jun 7, 2019	21.33	21.59	20.99	21.56
1020	NASDAQ	RRR	Thu, Jun 6, 2019	21.17	21.32	20.50	21.17
1019	NASDAQ	RRR	Wed, Jun 5, 2019	21.86	22.14	21.09	21.19
1018	NASDAQ	RRR	Tue, Jun 4, 2019	20.96	21.77	20.95	21.73
1017	NASDAQ	RRR	Mon, Jun 3, 2019	20.74	21.14	20.49	20.66
1016	NASDAQ	RRR	Fri, May 31, 2019	21.00	21.21	20.82	20.88
1015	NASDAQ	RRR	Thu, May 30, 2019	21.97	23.04	21.25	21.34
1014	NASDAQ	RRR	Wed, May 29, 2019	21.99	22.29	21.75	22.03
1013	NASDAQ	RRR	Tue, May 28, 2019	22.98	23.07	22.14	22.17
1012	NASDAQ	RRR	Fri, May 24, 2019	23.21	23.35	22.80	22.90
1011	NASDAQ	RRR	Thu, May 23, 2019	22.48	23.05	22.12	23.03
1010	NASDAQ	RRR	Wed, May 22, 2019	23.45	23.68	22.50	22.83
1009	NASDAQ	RRR	Tue, May 21, 2019	22.78	23.47	22.43	23.09
1008	NASDAQ	RRR	Mon, May 20, 2019	22.27	22.38	21.97	22.19
1007	NASDAQ	RRR	Fri, May 17, 2019	23.04	23.18	22.44	22.48
1006	NASDAQ	RRR	Thu, May 16, 2019	23.23	23.79	23.14	23.32
1005	NASDAQ	RRR	Wed, May 15, 2019	22.90	23.44	22.43	23.14
1004	NASDAQ	RRR	Tue, May 14, 2019	23.82	24.05	23.10	23.18
1003	NASDAQ	RRR	Mon, May 13, 2019	24.60	24.77	23.63	23.66
1002	NASDAQ	RRR	Fri, May 10, 2019	24.90	25.19	24.38	25.14
1001	NASDAQ	RRR	Thu, May 9, 2019	25.17	25.34	24.45	25.16
1000	NASDAQ	RRR	Wed, May 8, 2019	25.55	25.99	25.43	25.49
999	NASDAQ	RRR	Tue, May 7, 2019	25.76	25.89	25.24	25.52
998	NASDAQ	RRR	Mon, May 6, 2019	25.87	26.30	25.79	26.07
997	NASDAQ	RRR	Fri, May 3, 2019	26.18	26.53	25.79	26.48
996	NASDAQ	RRR	Thu, May 2, 2019	25.95	26.71	25.66	25.98
995	NASDAQ	RRR	Wed, May 1, 2019	26.48	27.30	25.67	26.07
994	NASDAQ	RRR	Tue, Apr 30, 2019	27.63	27.69	26.68	26.98
993	NASDAQ	RRR	Mon, Apr 29, 2019	28.28	28.56	27.60	27.63
992	NASDAQ	RRR	Fri, Apr 26, 2019	27.50	28.25	27.27	28.18
991	NASDAQ	RRR	Thu, Apr 25, 2019	27.91	28.11	27.47	27.60
990	NASDAQ	RRR	Wed, Apr 24, 2019	27.83	28.06	27.64	27.92
989	NASDAQ	RRR	Tue, Apr 23, 2019	27.55	27.94	27.26	27.88
988	NASDAQ	RRR	Mon, Apr 22, 2019	27.75	27.79	27.36	27.48
987	NASDAQ	RRR	Thu, Apr 18, 2019	28.39	28.60	27.71	27.80
986	NASDAQ	RRR	Wed, Apr 17, 2019	28.10	28.62	27.92	28.47
985	NASDAQ	RRR	Tue, Apr 16, 2019	27.79	28.04	27.56	27.87
984	NASDAQ	RRR	Mon, Apr 15, 2019	27.93	28.01	27.15	27.67
983	NASDAQ	RRR	Fri, Apr 12, 2019	27.45	27.95	27.20	27.90
982	NASDAQ	RRR	Thu, Apr 11, 2019	27.43	27.64	27.09	27.27
981	NASDAQ	RRR	Wed, Apr 10, 2019	26.40	27.45	26.40	27.36
980	NASDAQ	RRR	Tue, Apr 9, 2019	26.86	26.86	26.29	26.36
979	NASDAQ	RRR	Mon, Apr 8, 2019	27.39	27.66	26.74	26.93
978	NASDAQ	RRR	Fri, Apr 5, 2019	26.69	27.52	26.69	27.47
977	NASDAQ	RRR	Thu, Apr 4, 2019	26.40	26.71	26.27	26.69
976	NASDAQ	RRR	Wed, Apr 3, 2019	26.71	26.75	26.28	26.42
975	NASDAQ	RRR	Tue, Apr 2, 2019	26.29	26.58	26.04	26.33
974	NASDAQ	RRR	Mon, Apr 1, 2019	26.00	26.74	25.92	26.31
973	NASDAQ	RRR	Fri, Mar 29, 2019	26.01	26.17	25.48	25.85
972	NASDAQ	RRR	Thu, Mar 28, 2019	25.55	26.12	25.41	25.79
971	NASDAQ	RRR	Wed, Mar 27, 2019	26.22	26.27	25.48	25.52
970	NASDAQ	RRR	Tue, Mar 26, 2019	25.75	26.54	25.68	26.16
969	NASDAQ	RRR	Mon, Mar 25, 2019	25.74	26.16	25.51	25.76
968	NASDAQ	RRR	Fri, Mar 22, 2019	26.57	26.57	25.50	25.78
967	NASDAQ	RRR	Thu, Mar 21, 2019	26.36	26.82	26.31	26.68
966	NASDAQ	RRR	Wed, Mar 20, 2019	26.34	26.66	25.90	26.41
965	NASDAQ	RRR	Tue, Mar 19, 2019	26.57	26.80	26.26	26.35
964	NASDAQ	RRR	Mon, Mar 18, 2019	26.63	26.97	26.40	26.42
963	NASDAQ	RRR	Fri, Mar 15, 2019	25.88	26.50	25.88	26.50
962	NASDAQ	RRR	Thu, Mar 14, 2019	26.21	26.36	25.62	25.72
961	NASDAQ	RRR	Wed, Mar 13, 2019	26.46	26.67	26.19	26.27
960	NASDAQ	RRR	Tue, Mar 12, 2019	26.96	27.32	26.35	26.43
959	NASDAQ	RRR	Mon, Mar 11, 2019	26.19	27.26	26.14	26.95
958	NASDAQ	RRR	Fri, Mar 8, 2019	25.54	26.19	25.24	26.06
957	NASDAQ	RRR	Thu, Mar 7, 2019	26.21	26.33	25.67	25.77
956	NASDAQ	RRR	Wed, Mar 6, 2019	27.09	29.24	26.23	26.23
955	NASDAQ	RRR	Tue, Mar 5, 2019	27.55	27.74	26.93	27.08
954	NASDAQ	RRR	Mon, Mar 4, 2019	28.42	28.55	27.50	27.51
953	NASDAQ	RRR	Fri, Mar 1, 2019	28.34	28.78	28.09	28.39
952	NASDAQ	RRR	Thu, Feb 28, 2019	28.34	28.48	27.75	28.12
951	NASDAQ	RRR	Wed, Feb 27, 2019	28.62	29.21	28.36	28.47
950	NASDAQ	RRR	Tue, Feb 26, 2019	28.87	29.11	28.55	28.69
949	NASDAQ	RRR	Mon, Feb 25, 2019	29.62	29.80	28.88	28.92
948	NASDAQ	RRR	Fri, Feb 22, 2019	28.95	29.70	28.95	29.37
947	NASDAQ	RRR	Thu, Feb 21, 2019	28.90	28.95	28.39	28.78
946	NASDAQ	RRR	Wed, Feb 20, 2019	28.54	29.12	28.54	28.91
945	NASDAQ	RRR	Tue, Feb 19, 2019	27.72	28.63	27.66	28.48
944	NASDAQ	RRR	Fri, Feb 15, 2019	27.47	28.03	27.40	27.84
943	NASDAQ	RRR	Thu, Feb 14, 2019	27.11	27.38	26.49	27.24
942	NASDAQ	RRR	Wed, Feb 13, 2019	27.10	28.30	27.10	27.35
941	NASDAQ	RRR	Tue, Feb 12, 2019	26.60	26.77	26.23	26.50
940	NASDAQ	RRR	Mon, Feb 11, 2019	25.82	26.36	25.53	26.21
939	NASDAQ	RRR	Fri, Feb 8, 2019	26.16	26.46	25.25	25.75
938	NASDAQ	RRR	Thu, Feb 7, 2019	26.35	26.39	25.86	26.23
937	NASDAQ	RRR	Wed, Feb 6, 2019	26.33	26.65	25.99	26.46
936	NASDAQ	RRR	Tue, Feb 5, 2019	26.07	26.65	26.03	26.26
935	NASDAQ	RRR	Mon, Feb 4, 2019	26.10	26.26	25.77	26.09
934	NASDAQ	RRR	Fri, Feb 1, 2019	25.51	26.40	25.43	26.07
933	NASDAQ	RRR	Thu, Jan 31, 2019	25.04	25.61	24.96	25.38
932	NASDAQ	RRR	Wed, Jan 30, 2019	24.96	25.12	24.63	25.00
931	NASDAQ	RRR	Tue, Jan 29, 2019	24.86	25.32	24.58	24.72
930	NASDAQ	RRR	Mon, Jan 28, 2019	24.72	25.39	24.38	24.86
929	NASDAQ	RRR	Fri, Jan 25, 2019	25.08	25.35	24.72	24.89
928	NASDAQ	RRR	Thu, Jan 24, 2019	24.34	25.11	24.34	24.79
927	NASDAQ	RRR	Wed, Jan 23, 2019	24.42	24.60	24.18	24.37
926	NASDAQ	RRR	Tue, Jan 22, 2019	24.53	24.97	23.98	24.30
925	NASDAQ	RRR	Fri, Jan 18, 2019	24.56	24.86	24.08	24.73
924	NASDAQ	RRR	Thu, Jan 17, 2019	24.07	24.67	23.98	24.43
923	NASDAQ	RRR	Wed, Jan 16, 2019	23.29	24.21	23.29	24.19
922	NASDAQ	RRR	Tue, Jan 15, 2019	23.48	23.48	22.99	23.26
921	NASDAQ	RRR	Mon, Jan 14, 2019	23.93	24.01	23.41	23.42
920	NASDAQ	RRR	Fri, Jan 11, 2019	23.58	24.22	23.16	24.19
919	NASDAQ	RRR	Thu, Jan 10, 2019	23.23	23.98	23.21	23.75
918	NASDAQ	RRR	Wed, Jan 9, 2019	23.30	23.97	23.20	23.62
917	NASDAQ	RRR	Tue, Jan 8, 2019	23.03	23.40	21.97	23.12
916	NASDAQ	RRR	Mon, Jan 7, 2019	21.95	22.82	21.71	22.72
915	NASDAQ	RRR	Fri, Jan 4, 2019	21.63	22.32	21.63	22.09
914	NASDAQ	RRR	Thu, Jan 3, 2019	21.19	21.80	20.73	21.36
913	NASDAQ	RRR	Wed, Jan 2, 2019	19.98	21.50	19.56	21.40
912	NASDAQ	RRR	Mon, Dec 31, 2018	20.25	20.41	19.55	20.31
911	NASDAQ	RRR	Fri, Dec 28, 2018	20.01	20.98	19.87	20.11
910	NASDAQ	RRR	Thu, Dec 27, 2018	20.00	20.18	19.13	20.00
909	NASDAQ	RRR	Wed, Dec 26, 2018	18.93	20.16	18.80	20.11
908	NASDAQ	RRR	Mon, Dec 24, 2018	19.34	19.52	18.78	18.78
907	NASDAQ	RRR	Fri, Dec 21, 2018	20.60	21.15	19.44	19.55
906	NASDAQ	RRR	Thu, Dec 20, 2018	21.19	21.38	20.35	20.54
905	NASDAQ	RRR	Wed, Dec 19, 2018	22.14	22.62	21.10	21.21
904	NASDAQ	RRR	Tue, Dec 18, 2018	22.36	22.96	21.75	22.00
903	NASDAQ	RRR	Mon, Dec 17, 2018	22.38	22.82	21.81	22.12
902	NASDAQ	RRR	Fri, Dec 14, 2018	22.54	22.70	22.01	22.45
901	NASDAQ	RRR	Thu, Dec 13, 2018	23.46	23.85	22.42	22.50
900	NASDAQ	RRR	Wed, Dec 12, 2018	23.26	23.92	23.25	23.55
899	NASDAQ	RRR	Tue, Dec 11, 2018	23.75	23.91	22.60	22.94
898	NASDAQ	RRR	Mon, Dec 10, 2018	23.18	23.88	22.81	23.48
897	NASDAQ	RRR	Fri, Dec 7, 2018	24.10	24.68	22.78	23.20
896	NASDAQ	RRR	Thu, Dec 6, 2018	23.99	24.48	23.35	24.26
895	NASDAQ	RRR	Tue, Dec 4, 2018	26.01	26.28	24.16	24.32
894	NASDAQ	RRR	Mon, Dec 3, 2018	26.74	27.00	26.10	26.26
893	NASDAQ	RRR	Fri, Nov 30, 2018	25.99	26.22	25.08	26.16
892	NASDAQ	RRR	Thu, Nov 29, 2018	25.59	26.54	25.05	26.16
891	NASDAQ	RRR	Wed, Nov 28, 2018	24.03	25.94	23.73	25.64
890	NASDAQ	RRR	Tue, Nov 27, 2018	23.54	24.10	23.17	23.81
889	NASDAQ	RRR	Mon, Nov 26, 2018	23.17	24.22	23.17	23.78
888	NASDAQ	RRR	Fri, Nov 23, 2018	22.78	23.49	22.78	22.94
887	NASDAQ	RRR	Wed, Nov 21, 2018	22.10	23.39	22.10	22.93
886	NASDAQ	RRR	Tue, Nov 20, 2018	22.55	22.64	21.65	21.87
885	NASDAQ	RRR	Mon, Nov 19, 2018	23.41	23.69	22.47	22.86
884	NASDAQ	RRR	Fri, Nov 16, 2018	24.07	24.29	23.25	23.43
883	NASDAQ	RRR	Thu, Nov 15, 2018	24.50	24.97	23.63	24.19
882	NASDAQ	RRR	Wed, Nov 14, 2018	24.26	25.48	24.10	24.63
881	NASDAQ	RRR	Tue, Nov 13, 2018	23.22	24.62	23.22	24.11
880	NASDAQ	RRR	Mon, Nov 12, 2018	23.70	23.79	23.01	23.06
879	NASDAQ	RRR	Fri, Nov 9, 2018	24.98	25.93	23.11	23.78
878	NASDAQ	RRR	Thu, Nov 8, 2018	24.50	26.30	23.50	25.47
877	NASDAQ	RRR	Wed, Nov 7, 2018	24.17	24.94	23.44	24.08
876	NASDAQ	RRR	Tue, Nov 6, 2018	24.38	24.74	23.79	24.33
875	NASDAQ	RRR	Mon, Nov 5, 2018	25.05	25.27	24.01	24.37
874	NASDAQ	RRR	Fri, Nov 2, 2018	25.30	25.74	24.46	24.91
873	NASDAQ	RRR	Thu, Nov 1, 2018	23.15	25.27	23.15	25.07
872	NASDAQ	RRR	Wed, Oct 31, 2018	22.56	23.72	22.56	23.14
871	NASDAQ	RRR	Tue, Oct 30, 2018	21.57	22.26	21.20	22.18
870	NASDAQ	RRR	Mon, Oct 29, 2018	22.85	23.20	21.60	21.74
869	NASDAQ	RRR	Fri, Oct 26, 2018	22.87	23.09	21.67	22.54
868	NASDAQ	RRR	Thu, Oct 25, 2018	21.94	23.35	21.90	23.18
867	NASDAQ	RRR	Wed, Oct 24, 2018	22.25	22.60	21.70	21.72
866	NASDAQ	RRR	Tue, Oct 23, 2018	23.37	23.66	21.52	22.35
865	NASDAQ	RRR	Mon, Oct 22, 2018	24.93	24.93	23.69	23.71
864	NASDAQ	RRR	Fri, Oct 19, 2018	25.78	26.15	24.80	24.87
863	NASDAQ	RRR	Thu, Oct 18, 2018	25.78	25.98	25.47	25.90
862	NASDAQ	RRR	Wed, Oct 17, 2018	25.22	26.16	24.79	25.74
861	NASDAQ	RRR	Tue, Oct 16, 2018	24.79	25.31	24.47	25.22
860	NASDAQ	RRR	Mon, Oct 15, 2018	24.45	24.82	23.86	24.72
859	NASDAQ	RRR	Fri, Oct 12, 2018	24.13	24.74	23.97	24.58
858	NASDAQ	RRR	Thu, Oct 11, 2018	23.59	24.16	23.48	23.75
857	NASDAQ	RRR	Wed, Oct 10, 2018	24.35	24.86	23.62	23.67
856	NASDAQ	RRR	Tue, Oct 9, 2018	23.85	24.50	23.66	24.38
855	NASDAQ	RRR	Mon, Oct 8, 2018	24.90	24.90	23.84	23.86
854	NASDAQ	RRR	Fri, Oct 5, 2018	26.40	26.58	24.58	25.06
853	NASDAQ	RRR	Thu, Oct 4, 2018	26.23	26.62	26.12	26.29
852	NASDAQ	RRR	Wed, Oct 3, 2018	25.97	26.62	25.90	26.21
851	NASDAQ	RRR	Tue, Oct 2, 2018	25.39	25.90	25.02	25.87
850	NASDAQ	RRR	Mon, Oct 1, 2018	27.00	27.17	26.11	26.19
849	NASDAQ	RRR	Fri, Sep 28, 2018	26.95	27.25	26.59	26.65
848	NASDAQ	RRR	Thu, Sep 27, 2018	27.34	27.54	27.04	27.08
847	NASDAQ	RRR	Wed, Sep 26, 2018	27.56	27.74	27.35	27.39
846	NASDAQ	RRR	Tue, Sep 25, 2018	27.56	27.63	27.21	27.48
845	NASDAQ	RRR	Mon, Sep 24, 2018	27.88	27.97	27.28	27.53
844	NASDAQ	RRR	Fri, Sep 21, 2018	27.97	28.21	27.44	28.03
843	NASDAQ	RRR	Thu, Sep 20, 2018	27.69	27.97	27.32	27.96
842	NASDAQ	RRR	Wed, Sep 19, 2018	28.24	28.48	27.49	27.62
841	NASDAQ	RRR	Tue, Sep 18, 2018	28.44	28.59	28.10	28.22
840	NASDAQ	RRR	Mon, Sep 17, 2018	27.96	28.62	27.74	28.33
839	NASDAQ	RRR	Fri, Sep 14, 2018	29.04	29.42	27.55	28.01
838	NASDAQ	RRR	Thu, Sep 13, 2018	30.19	30.62	28.76	28.94
837	NASDAQ	RRR	Wed, Sep 12, 2018	30.22	30.50	29.90	30.41
836	NASDAQ	RRR	Tue, Sep 11, 2018	29.81	30.44	29.43	30.27
835	NASDAQ	RRR	Mon, Sep 10, 2018	29.94	30.81	29.82	29.89
834	NASDAQ	RRR	Fri, Sep 7, 2018	29.00	29.88	28.80	29.79
833	NASDAQ	RRR	Thu, Sep 6, 2018	30.92	31.29	29.01	29.10
832	NASDAQ	RRR	Wed, Sep 5, 2018	31.18	31.18	30.27	30.83
831	NASDAQ	RRR	Tue, Sep 4, 2018	32.58	32.81	30.98	31.19
830	NASDAQ	RRR	Fri, Aug 31, 2018	32.50	32.70	32.38	32.64
829	NASDAQ	RRR	Thu, Aug 30, 2018	32.89	32.89	32.51	32.62
828	NASDAQ	RRR	Wed, Aug 29, 2018	32.99	33.31	32.80	32.95
827	NASDAQ	RRR	Tue, Aug 28, 2018	32.63	32.97	32.19	32.84
826	NASDAQ	RRR	Mon, Aug 27, 2018	33.12	33.34	32.44	32.45
825	NASDAQ	RRR	Fri, Aug 24, 2018	32.94	33.51	32.80	33.03
824	NASDAQ	RRR	Thu, Aug 23, 2018	32.50	32.95	32.39	32.90
823	NASDAQ	RRR	Wed, Aug 22, 2018	32.29	32.74	32.11	32.50
822	NASDAQ	RRR	Tue, Aug 21, 2018	32.09	32.55	31.95	32.39
821	NASDAQ	RRR	Mon, Aug 20, 2018	32.48	32.60	32.02	32.09
820	NASDAQ	RRR	Fri, Aug 17, 2018	32.13	32.37	31.91	32.32
819	NASDAQ	RRR	Thu, Aug 16, 2018	31.66	32.41	31.45	32.12
818	NASDAQ	RRR	Wed, Aug 15, 2018	31.51	31.65	31.03	31.53
817	NASDAQ	RRR	Tue, Aug 14, 2018	30.81	31.68	30.57	31.56
816	NASDAQ	RRR	Mon, Aug 13, 2018	30.78	31.05	30.44	30.84
815	NASDAQ	RRR	Fri, Aug 10, 2018	31.83	31.97	30.70	30.86
814	NASDAQ	RRR	Thu, Aug 9, 2018	32.25	32.63	31.77	31.88
813	NASDAQ	RRR	Wed, Aug 8, 2018	32.05	32.66	31.87	32.21
812	NASDAQ	RRR	Tue, Aug 7, 2018	33.17	33.17	31.54	31.96
811	NASDAQ	RRR	Mon, Aug 6, 2018	33.37	33.61	32.72	32.99
810	NASDAQ	RRR	Fri, Aug 3, 2018	33.00	33.58	32.83	33.46
809	NASDAQ	RRR	Thu, Aug 2, 2018	33.64	33.71	31.78	32.86
808	NASDAQ	RRR	Wed, Aug 1, 2018	36.50	36.80	32.68	34.07
807	NASDAQ	RRR	Tue, Jul 31, 2018	34.39	35.90	34.15	35.34
806	NASDAQ	RRR	Mon, Jul 30, 2018	34.02	34.52	33.75	34.50
805	NASDAQ	RRR	Fri, Jul 27, 2018	34.41	34.88	33.81	34.23
804	NASDAQ	RRR	Thu, Jul 26, 2018	35.01	35.48	34.26	34.31
803	NASDAQ	RRR	Wed, Jul 25, 2018	34.99	35.20	34.90	35.10
802	NASDAQ	RRR	Tue, Jul 24, 2018	36.45	36.48	34.61	35.04
801	NASDAQ	RRR	Mon, Jul 23, 2018	35.69	36.29	35.69	35.83
800	NASDAQ	RRR	Fri, Jul 20, 2018	35.64	36.00	35.36	35.92
799	NASDAQ	RRR	Thu, Jul 19, 2018	35.44	35.87	34.60	35.70
798	NASDAQ	RRR	Wed, Jul 18, 2018	35.58	35.67	34.88	35.26
797	NASDAQ	RRR	Tue, Jul 17, 2018	35.61	36.09	35.20	35.63
796	NASDAQ	RRR	Mon, Jul 16, 2018	36.76	36.76	35.67	35.71
795	NASDAQ	RRR	Fri, Jul 13, 2018	36.77	36.99	36.38	36.57
794	NASDAQ	RRR	Thu, Jul 12, 2018	36.22	36.90	36.14	36.64
793	NASDAQ	RRR	Wed, Jul 11, 2018	35.73	36.60	35.73	36.12
792	NASDAQ	RRR	Tue, Jul 10, 2018	35.77	36.36	35.75	35.98
791	NASDAQ	RRR	Mon, Jul 9, 2018	34.78	35.85	34.78	35.73
790	NASDAQ	RRR	Fri, Jul 6, 2018	34.36	34.64	34.26	34.45
789	NASDAQ	RRR	Thu, Jul 5, 2018	34.25	34.42	33.98	34.30
788	NASDAQ	RRR	Tue, Jul 3, 2018	33.73	34.17	33.47	34.13
787	NASDAQ	RRR	Mon, Jul 2, 2018	33.43	33.72	32.83	33.72
786	NASDAQ	RRR	Fri, Jun 29, 2018	33.04	33.66	33.04	33.50
785	NASDAQ	RRR	Thu, Jun 28, 2018	32.79	33.00	32.52	32.94
784	NASDAQ	RRR	Wed, Jun 27, 2018	33.39	33.77	32.84	32.85
783	NASDAQ	RRR	Tue, Jun 26, 2018	33.31	33.48	33.04	33.43
782	NASDAQ	RRR	Mon, Jun 25, 2018	34.61	34.61	33.17	33.22
781	NASDAQ	RRR	Fri, Jun 22, 2018	34.93	35.29	34.59	34.72
780	NASDAQ	RRR	Thu, Jun 21, 2018	34.85	35.07	34.69	34.81
779	NASDAQ	RRR	Wed, Jun 20, 2018	34.75	35.05	34.50	34.84
778	NASDAQ	RRR	Tue, Jun 19, 2018	34.63	35.02	34.18	34.64
777	NASDAQ	RRR	Mon, Jun 18, 2018	34.47	35.10	34.47	34.80
776	NASDAQ	RRR	Fri, Jun 15, 2018	33.93	34.89	33.80	34.81
775	NASDAQ	RRR	Thu, Jun 14, 2018	34.03	34.17	33.50	33.93
774	NASDAQ	RRR	Wed, Jun 13, 2018	34.31	34.31	33.95	34.05
773	NASDAQ	RRR	Tue, Jun 12, 2018	34.10	34.60	33.90	34.30
772	NASDAQ	RRR	Mon, Jun 11, 2018	34.10	34.26	33.85	34.09
771	NASDAQ	RRR	Fri, Jun 8, 2018	34.36	34.62	33.85	33.93
770	NASDAQ	RRR	Thu, Jun 7, 2018	35.17	35.47	34.43	34.46
769	NASDAQ	RRR	Wed, Jun 6, 2018	35.29	35.46	34.69	35.18
768	NASDAQ	RRR	Tue, Jun 5, 2018	35.36	35.53	35.05	35.32
767	NASDAQ	RRR	Mon, Jun 4, 2018	35.14	35.65	34.95	35.36
766	NASDAQ	RRR	Fri, Jun 1, 2018	34.61	35.62	34.37	35.22
765	NASDAQ	RRR	Thu, May 31, 2018	34.20	34.56	33.82	34.44
764	NASDAQ	RRR	Wed, May 30, 2018	34.03	34.43	27.84	34.16
763	NASDAQ	RRR	Tue, May 29, 2018	33.80	33.92	33.38	33.83
762	NASDAQ	RRR	Fri, May 25, 2018	34.05	34.18	33.71	34.00
761	NASDAQ	RRR	Thu, May 24, 2018	33.82	34.28	33.62	34.08
760	NASDAQ	RRR	Wed, May 23, 2018	33.98	34.36	33.61	33.81
759	NASDAQ	RRR	Tue, May 22, 2018	34.66	34.69	34.05	34.08
758	NASDAQ	RRR	Mon, May 21, 2018	34.85	35.30	34.25	34.64
757	NASDAQ	RRR	Fri, May 18, 2018	34.92	35.07	34.49	34.70
756	NASDAQ	RRR	Thu, May 17, 2018	34.36	35.31	34.31	34.80
755	NASDAQ	RRR	Wed, May 16, 2018	33.80	34.86	33.56	34.36
754	NASDAQ	RRR	Tue, May 15, 2018	33.70	34.09	33.50	33.88
753	NASDAQ	RRR	Mon, May 14, 2018	33.83	34.23	33.52	33.70
752	NASDAQ	RRR	Fri, May 11, 2018	33.95	34.28	33.64	33.72
751	NASDAQ	RRR	Thu, May 10, 2018	33.50	34.05	33.13	34.04
750	NASDAQ	RRR	Wed, May 9, 2018	33.37	33.52	32.85	33.46
749	NASDAQ	RRR	Tue, May 8, 2018	33.25	33.51	33.08	33.20
748	NASDAQ	RRR	Mon, May 7, 2018	32.96	33.17	32.56	32.96
747	NASDAQ	RRR	Fri, May 4, 2018	32.14	33.01	31.37	32.73
746	NASDAQ	RRR	Thu, May 3, 2018	32.33	33.02	31.61	32.21
745	NASDAQ	RRR	Wed, May 2, 2018	32.31	35.18	31.78	32.36
744	NASDAQ	RRR	Tue, May 1, 2018	30.37	30.51	29.81	30.20
743	NASDAQ	RRR	Mon, Apr 30, 2018	30.15	30.53	30.00	30.19
742	NASDAQ	RRR	Fri, Apr 27, 2018	30.44	30.65	29.89	30.04
741	NASDAQ	RRR	Thu, Apr 26, 2018	30.24	30.81	30.24	30.41
740	NASDAQ	RRR	Wed, Apr 25, 2018	30.26	30.46	29.86	30.19
739	NASDAQ	RRR	Tue, Apr 24, 2018	30.88	31.16	30.20	30.32
738	NASDAQ	RRR	Mon, Apr 23, 2018	30.42	30.82	30.05	30.74
737	NASDAQ	RRR	Fri, Apr 20, 2018	30.19	30.30	29.92	30.21
736	NASDAQ	RRR	Thu, Apr 19, 2018	30.07	30.47	29.85	30.31
735	NASDAQ	RRR	Wed, Apr 18, 2018	29.60	30.68	29.58	30.12
734	NASDAQ	RRR	Tue, Apr 17, 2018	29.81	30.05	29.52	29.62
733	NASDAQ	RRR	Mon, Apr 16, 2018	28.94	29.85	28.94	29.56
732	NASDAQ	RRR	Fri, Apr 13, 2018	29.40	29.80	28.76	28.83
731	NASDAQ	RRR	Thu, Apr 12, 2018	28.89	29.59	28.60	29.24
730	NASDAQ	RRR	Wed, Apr 11, 2018	28.78	29.01	28.63	28.69
729	NASDAQ	RRR	Tue, Apr 10, 2018	29.11	29.12	28.80	28.89
728	NASDAQ	RRR	Mon, Apr 9, 2018	29.19	29.20	28.62	28.64
727	NASDAQ	RRR	Fri, Apr 6, 2018	29.29	29.68	28.77	28.97
726	NASDAQ	RRR	Thu, Apr 5, 2018	28.90	30.04	28.90	29.55
725	NASDAQ	RRR	Wed, Apr 4, 2018	27.77	28.87	27.71	28.73
724	NASDAQ	RRR	Tue, Apr 3, 2018	27.48	28.57	27.48	28.24
723	NASDAQ	RRR	Mon, Apr 2, 2018	29.14	29.71	28.10	28.47
722	NASDAQ	RRR	Thu, Mar 29, 2018	28.95	29.58	28.57	29.28
721	NASDAQ	RRR	Wed, Mar 28, 2018	29.62	29.66	28.88	28.94
720	NASDAQ	RRR	Tue, Mar 27, 2018	29.99	30.23	28.53	29.58
719	NASDAQ	RRR	Mon, Mar 26, 2018	29.77	29.92	29.20	29.81
718	NASDAQ	RRR	Fri, Mar 23, 2018	30.35	30.78	29.40	29.40
717	NASDAQ	RRR	Thu, Mar 22, 2018	30.77	31.13	30.20	30.21
716	NASDAQ	RRR	Wed, Mar 21, 2018	31.31	31.49	31.06	31.09
715	NASDAQ	RRR	Tue, Mar 20, 2018	31.13	31.40	30.78	31.25
714	NASDAQ	RRR	Mon, Mar 19, 2018	31.25	31.56	30.77	31.02
713	NASDAQ	RRR	Fri, Mar 16, 2018	31.36	31.69	31.28	31.28
712	NASDAQ	RRR	Thu, Mar 15, 2018	32.05	32.05	31.22	31.37
711	NASDAQ	RRR	Wed, Mar 14, 2018	32.01	32.24	31.71	31.98
710	NASDAQ	RRR	Tue, Mar 13, 2018	33.33	33.36	31.94	32.02
709	NASDAQ	RRR	Mon, Mar 12, 2018	32.82	33.47	32.79	33.30
708	NASDAQ	RRR	Fri, Mar 9, 2018	33.05	33.14	32.60	32.91
707	NASDAQ	RRR	Thu, Mar 8, 2018	32.83	32.92	32.16	32.75
706	NASDAQ	RRR	Wed, Mar 7, 2018	32.10	32.88	31.68	32.51
705	NASDAQ	RRR	Tue, Mar 6, 2018	32.57	32.78	31.62	32.44
704	NASDAQ	RRR	Mon, Mar 5, 2018	32.24	32.67	31.72	32.51
703	NASDAQ	RRR	Fri, Mar 2, 2018	31.83	32.61	31.53	32.51
702	NASDAQ	RRR	Thu, Mar 1, 2018	33.26	34.49	31.83	32.09
701	NASDAQ	RRR	Wed, Feb 28, 2018	32.67	34.78	32.67	33.50
700	NASDAQ	RRR	Tue, Feb 27, 2018	34.40	34.48	32.65	33.51
699	NASDAQ	RRR	Mon, Feb 26, 2018	33.93	34.77	33.57	34.54
698	NASDAQ	RRR	Fri, Feb 23, 2018	33.70	34.39	33.12	33.42
697	NASDAQ	RRR	Thu, Feb 22, 2018	34.62	34.77	33.57	33.76
696	NASDAQ	RRR	Wed, Feb 21, 2018	34.81	35.02	33.65	34.59
695	NASDAQ	RRR	Tue, Feb 20, 2018	34.12	34.90	33.64	34.80
694	NASDAQ	RRR	Fri, Feb 16, 2018	32.51	34.99	32.50	34.23
693	NASDAQ	RRR	Thu, Feb 15, 2018	32.55	32.69	32.04	32.46
692	NASDAQ	RRR	Wed, Feb 14, 2018	30.98	32.62	30.98	32.28
691	NASDAQ	RRR	Tue, Feb 13, 2018	31.61	31.86	31.29	31.32
690	NASDAQ	RRR	Mon, Feb 12, 2018	32.00	32.52	31.27	31.68
689	NASDAQ	RRR	Fri, Feb 9, 2018	31.71	32.01	30.11	31.72
688	NASDAQ	RRR	Thu, Feb 8, 2018	33.39	33.39	31.29	31.30
687	NASDAQ	RRR	Wed, Feb 7, 2018	33.43	33.68	32.82	33.25
686	NASDAQ	RRR	Tue, Feb 6, 2018	32.10	33.49	32.00	33.41
685	NASDAQ	RRR	Mon, Feb 5, 2018	34.07	34.46	32.63	32.65
684	NASDAQ	RRR	Fri, Feb 2, 2018	35.42	35.42	34.12	34.38
683	NASDAQ	RRR	Thu, Feb 1, 2018	34.68	35.77	34.44	35.51
682	NASDAQ	RRR	Wed, Jan 31, 2018	34.15	35.69	34.15	34.73
681	NASDAQ	RRR	Tue, Jan 30, 2018	33.93	34.35	33.80	33.94
680	NASDAQ	RRR	Mon, Jan 29, 2018	34.31	34.57	33.86	34.21
679	NASDAQ	RRR	Fri, Jan 26, 2018	34.75	35.10	34.34	34.40
678	NASDAQ	RRR	Thu, Jan 25, 2018	34.53	34.79	34.07	34.57
677	NASDAQ	RRR	Wed, Jan 24, 2018	34.25	34.55	34.00	34.33
676	NASDAQ	RRR	Tue, Jan 23, 2018	34.09	34.31	33.73	34.14
675	NASDAQ	RRR	Mon, Jan 22, 2018	33.88	34.18	33.58	34.10
674	NASDAQ	RRR	Fri, Jan 19, 2018	33.68	33.99	33.48	33.88
673	NASDAQ	RRR	Thu, Jan 18, 2018	34.06	34.25	33.70	33.80
672	NASDAQ	RRR	Wed, Jan 17, 2018	34.20	34.45	33.88	34.12
671	NASDAQ	RRR	Tue, Jan 16, 2018	34.64	35.16	34.11	34.13
670	NASDAQ	RRR	Fri, Jan 12, 2018	34.55	34.66	34.31	34.47
669	NASDAQ	RRR	Thu, Jan 11, 2018	34.15	34.73	34.11	34.45
668	NASDAQ	RRR	Wed, Jan 10, 2018	33.61	34.15	33.52	34.14
667	NASDAQ	RRR	Tue, Jan 9, 2018	34.33	34.33	33.31	33.88
666	NASDAQ	RRR	Mon, Jan 8, 2018	34.10	34.48	33.85	34.33
665	NASDAQ	RRR	Fri, Jan 5, 2018	33.06	34.02	32.98	34.00
664	NASDAQ	RRR	Thu, Jan 4, 2018	32.70	33.04	32.59	32.91
663	NASDAQ	RRR	Wed, Jan 3, 2018	33.54	33.54	32.68	32.69
662	NASDAQ	RRR	Tue, Jan 2, 2018	33.81	34.15	33.43	33.58
661	NASDAQ	RRR	Fri, Dec 29, 2017	34.54	34.61	33.52	33.74
660	NASDAQ	RRR	Thu, Dec 28, 2017	34.45	34.66	34.29	34.52
659	NASDAQ	RRR	Wed, Dec 27, 2017	34.50	34.65	34.24	34.42
658	NASDAQ	RRR	Tue, Dec 26, 2017	34.36	34.89	34.22	34.51
657	NASDAQ	RRR	Fri, Dec 22, 2017	34.48	34.48	33.94	34.30
656	NASDAQ	RRR	Thu, Dec 21, 2017	33.50	34.53	33.19	34.39
655	NASDAQ	RRR	Wed, Dec 20, 2017	33.60	33.80	33.29	33.43
654	NASDAQ	RRR	Tue, Dec 19, 2017	33.54	33.65	33.31	33.57
653	NASDAQ	RRR	Mon, Dec 18, 2017	32.93	33.60	32.92	33.53
652	NASDAQ	RRR	Fri, Dec 15, 2017	31.97	32.78	31.89	32.60
651	NASDAQ	RRR	Thu, Dec 14, 2017	33.12	33.16	31.90	31.98
650	NASDAQ	RRR	Wed, Dec 13, 2017	32.83	33.31	32.74	32.98
649	NASDAQ	RRR	Tue, Dec 12, 2017	32.46	32.81	32.38	32.70
648	NASDAQ	RRR	Mon, Dec 11, 2017	31.90	32.67	31.87	32.45
647	NASDAQ	RRR	Fri, Dec 8, 2017	31.61	32.33	31.40	31.88
646	NASDAQ	RRR	Thu, Dec 7, 2017	31.26	31.52	31.18	31.37
645	NASDAQ	RRR	Wed, Dec 6, 2017	31.53	31.76	31.19	31.36
644	NASDAQ	RRR	Tue, Dec 5, 2017	31.60	31.88	31.48	31.57
643	NASDAQ	RRR	Mon, Dec 4, 2017	31.35	31.91	31.32	31.73
642	NASDAQ	RRR	Fri, Dec 1, 2017	30.96	31.21	30.66	31.11
641	NASDAQ	RRR	Thu, Nov 30, 2017	30.63	30.91	30.44	30.85
640	NASDAQ	RRR	Wed, Nov 29, 2017	30.59	30.69	30.13	30.52
639	NASDAQ	RRR	Tue, Nov 28, 2017	30.12	30.86	29.91	30.59
638	NASDAQ	RRR	Mon, Nov 27, 2017	28.92	29.56	28.81	29.30
637	NASDAQ	RRR	Fri, Nov 24, 2017	28.73	28.90	28.62	28.85
636	NASDAQ	RRR	Wed, Nov 22, 2017	28.46	28.71	28.34	28.67
635	NASDAQ	RRR	Tue, Nov 21, 2017	28.31	28.55	28.11	28.32
634	NASDAQ	RRR	Mon, Nov 20, 2017	28.14	28.44	28.14	28.31
633	NASDAQ	RRR	Fri, Nov 17, 2017	27.63	28.13	27.63	28.12
632	NASDAQ	RRR	Thu, Nov 16, 2017	27.08	27.75	27.08	27.67
631	NASDAQ	RRR	Wed, Nov 15, 2017	26.66	27.38	26.43	27.05
630	NASDAQ	RRR	Tue, Nov 14, 2017	26.33	27.08	26.32	26.86
629	NASDAQ	RRR	Mon, Nov 13, 2017	26.35	26.84	26.30	26.60
628	NASDAQ	RRR	Fri, Nov 10, 2017	26.36	26.71	26.32	26.48
627	NASDAQ	RRR	Thu, Nov 9, 2017	26.14	26.81	25.87	26.50
626	NASDAQ	RRR	Wed, Nov 8, 2017	25.24	27.31	24.91	26.48
625	NASDAQ	RRR	Tue, Nov 7, 2017	24.93	25.22	24.62	24.75
624	NASDAQ	RRR	Mon, Nov 6, 2017	24.80	25.23	24.73	24.90
623	NASDAQ	RRR	Fri, Nov 3, 2017	24.56	25.04	24.44	24.73
622	NASDAQ	RRR	Thu, Nov 2, 2017	24.68	24.86	24.26	24.51
621	NASDAQ	RRR	Wed, Nov 1, 2017	24.84	25.15	24.62	24.74
620	NASDAQ	RRR	Tue, Oct 31, 2017	23.96	24.68	23.86	24.63
619	NASDAQ	RRR	Mon, Oct 30, 2017	23.97	24.02	23.69	23.88
618	NASDAQ	RRR	Fri, Oct 27, 2017	23.56	24.25	23.40	24.14
617	NASDAQ	RRR	Thu, Oct 26, 2017	23.75	23.85	23.43	23.45
616	NASDAQ	RRR	Wed, Oct 25, 2017	23.77	24.00	23.54	23.70
615	NASDAQ	RRR	Tue, Oct 24, 2017	23.77	23.91	23.70	23.74
614	NASDAQ	RRR	Mon, Oct 23, 2017	23.91	24.03	23.73	23.79
613	NASDAQ	RRR	Fri, Oct 20, 2017	23.91	24.00	23.68	23.74
612	NASDAQ	RRR	Thu, Oct 19, 2017	23.83	23.88	23.61	23.73
611	NASDAQ	RRR	Wed, Oct 18, 2017	23.83	24.08	23.79	23.89
610	NASDAQ	RRR	Tue, Oct 17, 2017	24.00	24.01	23.66	23.78
609	NASDAQ	RRR	Mon, Oct 16, 2017	23.89	24.16	23.71	24.00
608	NASDAQ	RRR	Fri, Oct 13, 2017	23.95	24.32	22.84	23.88
607	NASDAQ	RRR	Thu, Oct 12, 2017	23.89	23.89	23.38	23.88
606	NASDAQ	RRR	Wed, Oct 11, 2017	23.73	23.95	23.70	23.89
605	NASDAQ	RRR	Tue, Oct 10, 2017	23.92	23.98	23.55	23.71
604	NASDAQ	RRR	Mon, Oct 9, 2017	23.64	23.94	23.32	23.92
603	NASDAQ	RRR	Fri, Oct 6, 2017	23.74	24.17	23.53	23.64
602	NASDAQ	RRR	Thu, Oct 5, 2017	23.58	24.00	23.45	23.95
601	NASDAQ	RRR	Wed, Oct 4, 2017	23.52	23.73	23.32	23.59
600	NASDAQ	RRR	Tue, Oct 3, 2017	22.98	23.46	22.91	23.46
599	NASDAQ	RRR	Mon, Oct 2, 2017	23.01	23.17	22.67	23.10
598	NASDAQ	RRR	Fri, Sep 29, 2017	23.19	23.26	22.99	23.16
597	NASDAQ	RRR	Thu, Sep 28, 2017	23.07	23.38	22.98	23.20
596	NASDAQ	RRR	Wed, Sep 27, 2017	23.27	23.33	23.06	23.07
595	NASDAQ	RRR	Tue, Sep 26, 2017	23.13	23.38	23.10	23.11
594	NASDAQ	RRR	Mon, Sep 25, 2017	23.30	23.30	22.50	23.12
593	NASDAQ	RRR	Fri, Sep 22, 2017	23.67	23.82	23.37	23.51
592	NASDAQ	RRR	Thu, Sep 21, 2017	23.30	23.76	23.25	23.75
591	NASDAQ	RRR	Wed, Sep 20, 2017	23.32	23.38	23.12	23.28
590	NASDAQ	RRR	Tue, Sep 19, 2017	22.79	23.36	22.74	23.22
589	NASDAQ	RRR	Mon, Sep 18, 2017	22.60	23.00	22.60	22.77
588	NASDAQ	RRR	Fri, Sep 15, 2017	22.69	23.05	22.51	22.61
587	NASDAQ	RRR	Thu, Sep 14, 2017	22.53	22.79	22.47	22.57
586	NASDAQ	RRR	Wed, Sep 13, 2017	22.57	22.75	22.56	22.65
585	NASDAQ	RRR	Tue, Sep 12, 2017	22.75	22.83	22.57	22.59
584	NASDAQ	RRR	Mon, Sep 11, 2017	22.84	22.88	22.62	22.70
583	NASDAQ	RRR	Fri, Sep 8, 2017	22.61	22.83	22.60	22.68
582	NASDAQ	RRR	Thu, Sep 7, 2017	22.69	22.78	22.40	22.63
581	NASDAQ	RRR	Wed, Sep 6, 2017	22.66	22.93	22.61	22.69
580	NASDAQ	RRR	Tue, Sep 5, 2017	22.75	23.05	22.44	22.62
579	NASDAQ	RRR	Fri, Sep 1, 2017	22.73	22.79	22.46	22.72
578	NASDAQ	RRR	Thu, Aug 31, 2017	22.31	22.70	22.23	22.60
577	NASDAQ	RRR	Wed, Aug 30, 2017	22.19	22.23	21.96	22.18
576	NASDAQ	RRR	Tue, Aug 29, 2017	21.98	22.21	21.98	22.13
575	NASDAQ	RRR	Mon, Aug 28, 2017	22.26	22.36	21.99	22.16
574	NASDAQ	RRR	Fri, Aug 25, 2017	22.14	22.30	22.03	22.20
573	NASDAQ	RRR	Thu, Aug 24, 2017	22.01	22.13	21.96	22.10
572	NASDAQ	RRR	Wed, Aug 23, 2017	21.83	22.01	21.83	21.88
571	NASDAQ	RRR	Tue, Aug 22, 2017	21.83	22.19	21.83	22.06
570	NASDAQ	RRR	Mon, Aug 21, 2017	21.71	21.89	21.54	21.79
569	NASDAQ	RRR	Fri, Aug 18, 2017	21.48	21.85	21.47	21.65
568	NASDAQ	RRR	Thu, Aug 17, 2017	21.75	22.01	21.59	21.67
567	NASDAQ	RRR	Wed, Aug 16, 2017	22.15	22.25	21.86	21.90
566	NASDAQ	RRR	Tue, Aug 15, 2017	21.96	22.06	21.74	22.03
565	NASDAQ	RRR	Mon, Aug 14, 2017	22.11	22.33	21.99	22.01
564	NASDAQ	RRR	Fri, Aug 11, 2017	22.17	22.28	21.41	22.00
563	NASDAQ	RRR	Thu, Aug 10, 2017	22.77	22.85	22.04	22.26
562	NASDAQ	RRR	Wed, Aug 9, 2017	23.00	23.71	22.51	22.83
561	NASDAQ	RRR	Tue, Aug 8, 2017	23.97	23.97	23.59	23.69
560	NASDAQ	RRR	Mon, Aug 7, 2017	23.97	24.20	23.72	23.89
559	NASDAQ	RRR	Fri, Aug 4, 2017	23.60	24.07	23.60	24.06
558	NASDAQ	RRR	Thu, Aug 3, 2017	23.71	24.00	23.50	23.53
557	NASDAQ	RRR	Wed, Aug 2, 2017	23.90	24.04	23.46	23.64
556	NASDAQ	RRR	Tue, Aug 1, 2017	24.03	24.17	23.76	23.89
555	NASDAQ	RRR	Mon, Jul 31, 2017	24.09	24.33	23.61	23.90
554	NASDAQ	RRR	Fri, Jul 28, 2017	24.28	24.76	23.86	24.01
553	NASDAQ	RRR	Thu, Jul 27, 2017	24.78	24.83	24.26	24.38
552	NASDAQ	RRR	Wed, Jul 26, 2017	24.69	24.83	24.38	24.73
551	NASDAQ	RRR	Tue, Jul 25, 2017	24.60	24.94	24.56	24.72
550	NASDAQ	RRR	Mon, Jul 24, 2017	23.96	24.62	23.96	24.51
549	NASDAQ	RRR	Fri, Jul 21, 2017	24.19	24.37	23.93	23.94
548	NASDAQ	RRR	Thu, Jul 20, 2017	23.98	24.38	23.98	24.06
547	NASDAQ	RRR	Wed, Jul 19, 2017	23.89	23.96	23.75	23.86
546	NASDAQ	RRR	Tue, Jul 18, 2017	23.51	23.82	23.45	23.78
545	NASDAQ	RRR	Mon, Jul 17, 2017	23.95	24.04	23.56	23.58
544	NASDAQ	RRR	Fri, Jul 14, 2017	24.00	24.22	23.79	23.97
543	NASDAQ	RRR	Thu, Jul 13, 2017	24.22	24.25	23.65	23.98
542	NASDAQ	RRR	Wed, Jul 12, 2017	24.17	24.38	23.98	24.19
541	NASDAQ	RRR	Tue, Jul 11, 2017	23.78	24.10	23.67	24.01
540	NASDAQ	RRR	Mon, Jul 10, 2017	23.41	24.03	23.29	23.78
539	NASDAQ	RRR	Fri, Jul 7, 2017	23.13	23.63	23.07	23.47
538	NASDAQ	RRR	Thu, Jul 6, 2017	23.05	23.20	22.95	23.09
537	NASDAQ	RRR	Wed, Jul 5, 2017	23.25	23.56	22.82	23.12
536	NASDAQ	RRR	Mon, Jul 3, 2017	23.61	23.72	23.19	23.41
535	NASDAQ	RRR	Fri, Jun 30, 2017	23.50	23.73	23.31	23.55
534	NASDAQ	RRR	Thu, Jun 29, 2017	23.84	23.84	23.29	23.51
533	NASDAQ	RRR	Wed, Jun 28, 2017	23.62	23.91	23.56	23.77
532	NASDAQ	RRR	Tue, Jun 27, 2017	23.86	23.94	23.48	23.56
531	NASDAQ	RRR	Mon, Jun 26, 2017	24.00	24.27	23.73	23.87
530	NASDAQ	RRR	Fri, Jun 23, 2017	23.33	24.07	23.16	24.00
529	NASDAQ	RRR	Thu, Jun 22, 2017	23.38	23.52	23.04	23.33
528	NASDAQ	RRR	Wed, Jun 21, 2017	23.84	23.86	23.26	23.30
527	NASDAQ	RRR	Tue, Jun 20, 2017	24.21	24.25	23.68	23.75
526	NASDAQ	RRR	Mon, Jun 19, 2017	24.00	24.50	23.93	24.30
525	NASDAQ	RRR	Fri, Jun 16, 2017	23.67	23.96	23.60	23.92
524	NASDAQ	RRR	Thu, Jun 15, 2017	23.89	24.14	23.54	23.77
523	NASDAQ	RRR	Wed, Jun 14, 2017	24.40	24.54	23.94	24.05
522	NASDAQ	RRR	Tue, Jun 13, 2017	23.83	24.53	23.83	24.40
521	NASDAQ	RRR	Mon, Jun 12, 2017	23.75	24.01	23.53	23.79
520	NASDAQ	RRR	Fri, Jun 9, 2017	24.21	24.24	23.67	23.76
519	NASDAQ	RRR	Thu, Jun 8, 2017	24.21	24.25	24.00	24.15
518	NASDAQ	RRR	Wed, Jun 7, 2017	23.93	24.28	23.75	24.20
517	NASDAQ	RRR	Tue, Jun 6, 2017	23.60	24.12	23.54	23.90
516	NASDAQ	RRR	Mon, Jun 5, 2017	23.58	23.76	23.47	23.70
515	NASDAQ	RRR	Fri, Jun 2, 2017	23.73	23.97	23.42	23.57
514	NASDAQ	RRR	Thu, Jun 1, 2017	23.69	24.01	23.64	23.80
513	NASDAQ	RRR	Wed, May 31, 2017	23.60	23.69	23.40	23.64
512	NASDAQ	RRR	Tue, May 30, 2017	23.71	23.78	23.49	23.55
511	NASDAQ	RRR	Fri, May 26, 2017	23.51	23.79	23.45	23.75
510	NASDAQ	RRR	Thu, May 25, 2017	23.58	23.73	23.10	23.54
509	NASDAQ	RRR	Wed, May 24, 2017	23.78	23.78	23.46	23.64
508	NASDAQ	RRR	Tue, May 23, 2017	23.80	23.91	23.67	23.69
507	NASDAQ	RRR	Mon, May 22, 2017	23.79	24.02	23.67	23.73
506	NASDAQ	RRR	Fri, May 19, 2017	23.61	24.00	23.61	23.73
505	NASDAQ	RRR	Thu, May 18, 2017	23.62	23.77	23.47	23.59
504	NASDAQ	RRR	Wed, May 17, 2017	24.08	24.09	23.59	23.60
503	NASDAQ	RRR	Tue, May 16, 2017	23.97	24.45	23.74	24.32
502	NASDAQ	RRR	Mon, May 15, 2017	24.26	24.32	23.97	24.01
501	NASDAQ	RRR	Fri, May 12, 2017	23.20	24.12	23.17	24.03
500	NASDAQ	RRR	Thu, May 11, 2017	23.20	23.54	22.97	23.38
499	NASDAQ	RRR	Wed, May 10, 2017	22.89	23.50	22.88	23.33
498	NASDAQ	RRR	Tue, May 9, 2017	22.53	22.97	22.53	22.92
497	NASDAQ	RRR	Mon, May 8, 2017	22.73	22.73	22.34	22.51
496	NASDAQ	RRR	Fri, May 5, 2017	22.50	23.19	22.01	22.83
495	NASDAQ	RRR	Thu, May 4, 2017	23.20	23.23	22.76	22.84
494	NASDAQ	RRR	Wed, May 3, 2017	22.97	23.25	22.85	23.14
493	NASDAQ	RRR	Tue, May 2, 2017	23.17	23.53	22.90	23.00
492	NASDAQ	RRR	Mon, May 1, 2017	23.33	23.38	23.04	23.09
491	NASDAQ	RRR	Fri, Apr 28, 2017	23.68	23.87	23.35	23.38
490	NASDAQ	RRR	Thu, Apr 27, 2017	23.12	23.95	22.91	23.64
489	NASDAQ	RRR	Wed, Apr 26, 2017	23.02	23.46	22.94	23.08
488	NASDAQ	RRR	Tue, Apr 25, 2017	23.05	23.31	22.93	22.97
487	NASDAQ	RRR	Mon, Apr 24, 2017	23.27	23.27	22.87	22.90
486	NASDAQ	RRR	Fri, Apr 21, 2017	22.98	23.11	22.82	22.96
485	NASDAQ	RRR	Thu, Apr 20, 2017	22.53	23.07	22.53	22.99
484	NASDAQ	RRR	Wed, Apr 19, 2017	22.43	22.57	22.11	22.49
483	NASDAQ	RRR	Tue, Apr 18, 2017	22.38	22.64	22.11	22.34
482	NASDAQ	RRR	Mon, Apr 17, 2017	22.39	22.71	22.36	22.43
481	NASDAQ	RRR	Thu, Apr 13, 2017	22.44	22.61	22.23	22.35
480	NASDAQ	RRR	Wed, Apr 12, 2017	22.53	22.66	22.31	22.47
479	NASDAQ	RRR	Tue, Apr 11, 2017	22.36	22.81	22.21	22.56
478	NASDAQ	RRR	Mon, Apr 10, 2017	22.34	22.57	22.29	22.38
477	NASDAQ	RRR	Fri, Apr 7, 2017	22.31	22.41	22.23	22.27
476	NASDAQ	RRR	Thu, Apr 6, 2017	22.04	22.39	21.85	22.33
475	NASDAQ	RRR	Wed, Apr 5, 2017	22.03	22.34	21.94	22.00
474	NASDAQ	RRR	Tue, Apr 4, 2017	21.89	22.08	21.71	22.00
473	NASDAQ	RRR	Mon, Apr 3, 2017	22.19	22.68	21.77	21.99
472	NASDAQ	RRR	Fri, Mar 31, 2017	22.46	22.57	22.07	22.18
471	NASDAQ	RRR	Thu, Mar 30, 2017	22.57	22.67	22.29	22.48
470	NASDAQ	RRR	Wed, Mar 29, 2017	22.29	22.91	22.29	22.57
469	NASDAQ	RRR	Tue, Mar 28, 2017	21.92	22.39	21.92	22.28
468	NASDAQ	RRR	Mon, Mar 27, 2017	21.24	22.14	21.07	22.00
467	NASDAQ	RRR	Fri, Mar 24, 2017	21.47	21.62	21.38	21.43
466	NASDAQ	RRR	Thu, Mar 23, 2017	21.42	21.66	21.36	21.41
465	NASDAQ	RRR	Wed, Mar 22, 2017	21.64	21.83	21.25	21.44
464	NASDAQ	RRR	Tue, Mar 21, 2017	22.27	22.30	21.60	21.63
463	NASDAQ	RRR	Mon, Mar 20, 2017	22.22	22.26	21.97	22.19
462	NASDAQ	RRR	Fri, Mar 17, 2017	21.80	22.24	21.77	22.19
461	NASDAQ	RRR	Thu, Mar 16, 2017	21.96	22.01	21.80	21.85
460	NASDAQ	RRR	Wed, Mar 15, 2017	21.69	22.01	21.68	21.95
459	NASDAQ	RRR	Tue, Mar 14, 2017	21.55	21.67	21.28	21.67
458	NASDAQ	RRR	Mon, Mar 13, 2017	21.63	21.90	21.48	21.70
457	NASDAQ	RRR	Fri, Mar 10, 2017	21.39	21.81	21.29	21.73
456	NASDAQ	RRR	Thu, Mar 9, 2017	21.27	21.56	20.99	21.17
455	NASDAQ	RRR	Wed, Mar 8, 2017	21.25	22.00	20.87	21.27
454	NASDAQ	RRR	Tue, Mar 7, 2017	22.21	22.36	21.92	22.01
453	NASDAQ	RRR	Mon, Mar 6, 2017	22.11	22.54	22.11	22.35
452	NASDAQ	RRR	Fri, Mar 3, 2017	22.07	22.37	22.01	22.34
451	NASDAQ	RRR	Thu, Mar 2, 2017	22.05	22.30	22.01	22.09
450	NASDAQ	RRR	Wed, Mar 1, 2017	22.10	22.17	21.85	22.12
449	NASDAQ	RRR	Tue, Feb 28, 2017	22.03	22.27	21.79	21.97
448	NASDAQ	RRR	Mon, Feb 27, 2017	22.33	22.42	21.93	22.10
447	NASDAQ	RRR	Fri, Feb 24, 2017	22.49	22.70	22.28	22.34
446	NASDAQ	RRR	Thu, Feb 23, 2017	22.93	23.11	22.27	22.68
445	NASDAQ	RRR	Wed, Feb 22, 2017	23.32	23.44	22.97	22.98
444	NASDAQ	RRR	Tue, Feb 21, 2017	23.49	23.65	23.23	23.38
443	NASDAQ	RRR	Fri, Feb 17, 2017	23.53	23.56	23.24	23.37
442	NASDAQ	RRR	Thu, Feb 16, 2017	24.14	24.14	23.28	23.50
441	NASDAQ	RRR	Wed, Feb 15, 2017	23.68	24.09	23.59	24.03
440	NASDAQ	RRR	Tue, Feb 14, 2017	23.78	23.86	23.65	23.77
439	NASDAQ	RRR	Mon, Feb 13, 2017	24.06	24.11	23.77	23.83
438	NASDAQ	RRR	Fri, Feb 10, 2017	23.68	23.76	23.59	23.66
437	NASDAQ	RRR	Thu, Feb 9, 2017	23.17	23.85	23.17	23.58
436	NASDAQ	RRR	Wed, Feb 8, 2017	23.41	23.41	23.00	23.23
435	NASDAQ	RRR	Tue, Feb 7, 2017	23.74	23.91	23.29	23.47
434	NASDAQ	RRR	Mon, Feb 6, 2017	23.59	23.80	23.49	23.73
433	NASDAQ	RRR	Fri, Feb 3, 2017	23.71	24.00	23.47	23.73
432	NASDAQ	RRR	Thu, Feb 2, 2017	23.50	23.68	23.34	23.61
431	NASDAQ	RRR	Wed, Feb 1, 2017	23.60	23.92	23.41	23.53
430	NASDAQ	RRR	Tue, Jan 31, 2017	23.54	23.55	23.14	23.48
429	NASDAQ	RRR	Mon, Jan 30, 2017	23.59	23.75	23.46	23.60
428	NASDAQ	RRR	Fri, Jan 27, 2017	23.96	24.07	23.68	23.69
427	NASDAQ	RRR	Thu, Jan 26, 2017	23.61	23.96	23.52	23.69
426	NASDAQ	RRR	Wed, Jan 25, 2017	23.61	23.84	23.53	23.73
425	NASDAQ	RRR	Tue, Jan 24, 2017	23.10	23.79	23.10	23.60
424	NASDAQ	RRR	Mon, Jan 23, 2017	22.77	22.97	22.69	22.93
423	NASDAQ	RRR	Fri, Jan 20, 2017	22.60	23.01	22.60	22.87
422	NASDAQ	RRR	Thu, Jan 19, 2017	22.91	23.10	22.57	22.62
421	NASDAQ	RRR	Wed, Jan 18, 2017	23.22	23.47	22.79	22.81
420	NASDAQ	RRR	Tue, Jan 17, 2017	22.98	23.19	22.98	23.17
419	NASDAQ	RRR	Fri, Jan 13, 2017	23.05	23.40	22.93	23.03
418	NASDAQ	RRR	Thu, Jan 12, 2017	23.55	23.55	22.95	23.01
417	NASDAQ	RRR	Wed, Jan 11, 2017	23.43	23.77	23.22	23.56
416	NASDAQ	RRR	Tue, Jan 10, 2017	23.39	23.59	22.92	23.50
415	NASDAQ	RRR	Mon, Jan 9, 2017	24.03	24.04	23.32	23.34
414	NASDAQ	RRR	Fri, Jan 6, 2017	23.93	24.03	23.58	23.93
413	NASDAQ	RRR	Thu, Jan 5, 2017	24.47	24.67	23.76	23.88
412	NASDAQ	RRR	Wed, Jan 4, 2017	23.96	24.46	23.86	24.41
411	NASDAQ	RRR	Tue, Jan 3, 2017	23.36	23.87	23.28	23.85
410	NASDAQ	RRR	Fri, Dec 30, 2016	23.24	23.46	23.12	23.19
409	NASDAQ	RRR	Thu, Dec 29, 2016	23.27	23.30	23.03	23.13
408	NASDAQ	RRR	Wed, Dec 28, 2016	23.39	23.39	23.05	23.19
407	NASDAQ	RRR	Tue, Dec 27, 2016	23.67	23.67	23.07	23.36
406	NASDAQ	RRR	Fri, Dec 23, 2016	23.83	23.91	23.43	23.64
405	NASDAQ	RRR	Thu, Dec 22, 2016	23.81	23.93	23.50	23.77
404	NASDAQ	RRR	Wed, Dec 21, 2016	23.19	23.97	23.19	23.75
403	NASDAQ	RRR	Tue, Dec 20, 2016	22.95	23.38	22.94	23.09
402	NASDAQ	RRR	Mon, Dec 19, 2016	22.66	23.18	22.66	23.08
401	NASDAQ	RRR	Fri, Dec 16, 2016	22.80	23.06	22.43	22.80
400	NASDAQ	RRR	Thu, Dec 15, 2016	22.99	23.00	22.32	22.72
399	NASDAQ	RRR	Wed, Dec 14, 2016	23.19	23.59	22.95	22.97
398	NASDAQ	RRR	Tue, Dec 13, 2016	23.23	23.42	23.00	23.19
397	NASDAQ	RRR	Mon, Dec 12, 2016	23.47	23.49	22.74	23.08
396	NASDAQ	RRR	Fri, Dec 9, 2016	23.12	23.73	23.12	23.52
395	NASDAQ	RRR	Thu, Dec 8, 2016	23.25	23.68	22.89	23.10
394	NASDAQ	RRR	Wed, Dec 7, 2016	23.18	23.51	22.93	23.17
393	NASDAQ	RRR	Tue, Dec 6, 2016	23.40	23.49	23.12	23.18
392	NASDAQ	RRR	Mon, Dec 5, 2016	23.03	23.43	22.84	23.38
391	NASDAQ	RRR	Fri, Dec 2, 2016	22.42	23.10	22.11	22.95
390	NASDAQ	RRR	Thu, Dec 1, 2016	22.99	23.24	22.27	22.53
389	NASDAQ	RRR	Wed, Nov 30, 2016	23.41	23.45	22.83	22.92
388	NASDAQ	RRR	Tue, Nov 29, 2016	23.14	23.79	23.14	23.38
387	NASDAQ	RRR	Mon, Nov 28, 2016	23.47	23.49	23.09	23.21
386	NASDAQ	RRR	Fri, Nov 25, 2016	23.14	23.61	23.11	23.58
385	NASDAQ	RRR	Wed, Nov 23, 2016	23.01	23.46	22.85	23.16
384	NASDAQ	RRR	Tue, Nov 22, 2016	22.81	23.16	22.38	23.14
383	NASDAQ	RRR	Mon, Nov 21, 2016	22.88	23.08	22.70	22.73
382	NASDAQ	RRR	Fri, Nov 18, 2016	22.32	22.81	22.19	22.77
381	NASDAQ	RRR	Thu, Nov 17, 2016	21.84	22.50	21.80	22.25
380	NASDAQ	RRR	Wed, Nov 16, 2016	21.90	22.27	21.75	22.24
379	NASDAQ	RRR	Tue, Nov 15, 2016	21.70	22.15	21.58	22.02
378	NASDAQ	RRR	Mon, Nov 14, 2016	22.35	22.54	21.69	21.69
377	NASDAQ	RRR	Fri, Nov 11, 2016	22.03	22.66	21.88	22.25
376	NASDAQ	RRR	Thu, Nov 10, 2016	21.36	22.33	21.07	22.05
375	NASDAQ	RRR	Wed, Nov 9, 2016	22.16	22.76	21.89	22.56
374	NASDAQ	RRR	Tue, Nov 8, 2016	21.32	22.57	21.10	22.20
373	NASDAQ	RRR	Mon, Nov 7, 2016	22.04	22.43	21.82	22.32
372	NASDAQ	RRR	Fri, Nov 4, 2016	21.26	21.99	21.10	21.66
371	NASDAQ	RRR	Thu, Nov 3, 2016	21.86	21.92	21.14	21.33
370	NASDAQ	RRR	Wed, Nov 2, 2016	22.28	22.31	21.76	21.87
369	NASDAQ	RRR	Tue, Nov 1, 2016	21.98	22.50	21.82	22.21
368	NASDAQ	RRR	Mon, Oct 31, 2016	22.38	22.38	21.56	21.90
367	NASDAQ	RRR	Fri, Oct 28, 2016	22.16	22.42	22.09	22.35
366	NASDAQ	RRR	Thu, Oct 27, 2016	22.56	22.56	22.02	22.12
365	NASDAQ	RRR	Wed, Oct 26, 2016	22.26	22.58	22.12	22.43
364	NASDAQ	RRR	Tue, Oct 25, 2016	22.59	23.00	22.48	22.50
363	NASDAQ	RRR	Mon, Oct 24, 2016	22.63	22.75	22.06	22.67
362	NASDAQ	RRR	Fri, Oct 21, 2016	22.18	22.60	22.18	22.52
361	NASDAQ	RRR	Thu, Oct 20, 2016	21.92	22.52	21.92	22.40
360	NASDAQ	RRR	Wed, Oct 19, 2016	21.98	22.30	21.90	22.04
359	NASDAQ	RRR	Tue, Oct 18, 2016	22.31	22.47	21.87	22.01
358	NASDAQ	RRR	Mon, Oct 17, 2016	22.40	22.59	22.15	22.24
357	NASDAQ	RRR	Fri, Oct 14, 2016	22.67	22.84	22.36	22.41
356	NASDAQ	RRR	Thu, Oct 13, 2016	22.55	22.69	22.14	22.50
355	NASDAQ	RRR	Wed, Oct 12, 2016	22.88	22.98	22.52	22.75
354	NASDAQ	RRR	Tue, Oct 11, 2016	23.33	23.33	22.80	22.96
353	NASDAQ	RRR	Mon, Oct 10, 2016	23.35	23.56	23.12	23.29
352	NASDAQ	RRR	Fri, Oct 7, 2016	23.30	23.46	22.76	23.07
351	NASDAQ	RRR	Thu, Oct 6, 2016	23.30	23.44	23.03	23.31
350	NASDAQ	RRR	Wed, Oct 5, 2016	23.00	23.46	22.94	23.41
349	NASDAQ	RRR	Tue, Oct 4, 2016	23.10	23.10	22.71	22.92
348	NASDAQ	RRR	Mon, Oct 3, 2016	23.71	23.75	22.92	23.05
347	NASDAQ	RRR	Fri, Sep 30, 2016	22.99	23.70	22.70	23.59
346	NASDAQ	RRR	Thu, Sep 29, 2016	22.87	23.10	22.67	22.88
345	NASDAQ	RRR	Wed, Sep 28, 2016	22.99	23.21	22.68	22.99
344	NASDAQ	RRR	Tue, Sep 27, 2016	23.04	23.04	22.18	22.89
343	NASDAQ	RRR	Mon, Sep 26, 2016	22.90	23.19	22.80	23.13
342	NASDAQ	RRR	Fri, Sep 23, 2016	22.56	23.19	22.52	23.07
341	NASDAQ	RRR	Thu, Sep 22, 2016	22.04	22.72	22.04	22.72
340	NASDAQ	RRR	Wed, Sep 21, 2016	21.94	22.11	21.56	21.98
339	NASDAQ	RRR	Tue, Sep 20, 2016	21.94	22.03	21.79	21.83
338	NASDAQ	RRR	Mon, Sep 19, 2016	21.65	22.24	21.64	21.88
337	NASDAQ	RRR	Fri, Sep 16, 2016	21.40	21.53	21.00	21.49
336	NASDAQ	RRR	Thu, Sep 15, 2016	20.95	21.74	20.95	21.31
335	NASDAQ	RRR	Wed, Sep 14, 2016	20.84	21.18	20.84	21.05
334	NASDAQ	RRR	Tue, Sep 13, 2016	21.60	22.49	20.58	20.80
333	NASDAQ	RRR	Mon, Sep 12, 2016	21.41	21.68	21.22	21.55
332	NASDAQ	RRR	Fri, Sep 9, 2016	22.03	22.08	21.29	21.44
331	NASDAQ	RRR	Thu, Sep 8, 2016	22.25	22.49	21.94	21.98
330	NASDAQ	RRR	Wed, Sep 7, 2016	22.24	22.30	21.91	22.21
329	NASDAQ	RRR	Tue, Sep 6, 2016	22.36	22.50	22.02	22.31
328	NASDAQ	RRR	Fri, Sep 2, 2016	22.86	23.06	22.18	22.37
327	NASDAQ	RRR	Thu, Sep 1, 2016	22.55	23.17	22.44	22.84
326	NASDAQ	RRR	Wed, Aug 31, 2016	22.35	22.65	22.08	22.54
325	NASDAQ	RRR	Tue, Aug 30, 2016	22.12	22.61	22.07	22.31
324	NASDAQ	RRR	Mon, Aug 29, 2016	22.19	22.53	22.09	22.15
323	NASDAQ	RRR	Fri, Aug 26, 2016	22.18	22.54	22.00	22.23
322	NASDAQ	RRR	Thu, Aug 25, 2016	22.14	22.65	21.85	22.23
321	NASDAQ	RRR	Wed, Aug 24, 2016	22.68	22.83	22.19	22.21
320	NASDAQ	RRR	Tue, Aug 23, 2016	22.82	23.22	22.62	22.68
319	NASDAQ	RRR	Mon, Aug 22, 2016	22.73	22.88	22.51	22.84
318	NASDAQ	RRR	Fri, Aug 19, 2016	22.82	22.82	22.27	22.81
317	NASDAQ	RRR	Thu, Aug 18, 2016	22.82	23.13	22.31	22.92
316	NASDAQ	RRR	Wed, Aug 17, 2016	23.06	23.11	22.35	22.89
315	NASDAQ	RRR	Tue, Aug 16, 2016	21.47	23.44	20.80	23.05
314	NASDAQ	RRR	Mon, Aug 15, 2016	22.03	22.29	21.77	21.91
313	NASDAQ	RRR	Fri, Aug 12, 2016	22.33	22.50	21.90	22.03
312	NASDAQ	RRR	Thu, Aug 11, 2016	22.08	22.96	22.00	22.34
311	NASDAQ	RRR	Wed, Aug 10, 2016	22.71	23.02	21.84	22.21
310	NASDAQ	RRR	Tue, Aug 9, 2016	22.96	23.42	22.40	22.74
309	NASDAQ	RRR	Mon, Aug 8, 2016	22.71	23.00	22.57	22.93
308	NASDAQ	RRR	Fri, Aug 5, 2016	22.71	23.68	22.38	22.75
307	NASDAQ	RRR	Thu, Aug 4, 2016	23.24	23.38	22.40	22.63
306	NASDAQ	RRR	Wed, Aug 3, 2016	22.95	23.36	22.72	23.20
305	NASDAQ	RRR	Tue, Aug 2, 2016	22.67	23.48	22.40	22.97
304	NASDAQ	RRR	Mon, Aug 1, 2016	23.11	23.87	22.57	22.65
303	NASDAQ	RRR	Fri, Jul 29, 2016	22.88	23.21	22.67	23.01
302	NASDAQ	RRR	Thu, Jul 28, 2016	23.04	23.43	22.83	22.90
301	NASDAQ	RRR	Wed, Jul 27, 2016	22.69	23.16	22.56	23.14
300	NASDAQ	RRR	Tue, Jul 26, 2016	22.06	22.76	22.06	22.69
299	NASDAQ	RRR	Mon, Jul 25, 2016	22.10	22.21	21.98	22.11
298	NASDAQ	RRR	Fri, Jul 22, 2016	22.04	22.74	22.02	22.09
297	NASDAQ	RRR	Thu, Jul 21, 2016	22.40	22.55	21.67	22.05
296	NASDAQ	RRR	Wed, Jul 20, 2016	22.54	22.72	22.00	22.48
295	NASDAQ	RRR	Tue, Jul 19, 2016	22.47	22.75	22.36	22.51
294	NASDAQ	RRR	Mon, Jul 18, 2016	22.44	22.65	22.31	22.53
293	NASDAQ	RRR	Fri, Jul 15, 2016	22.49	22.52	21.79	22.41
292	NASDAQ	RRR	Thu, Jul 14, 2016	22.67	22.72	22.07	22.34
291	NASDAQ	RRR	Wed, Jul 13, 2016	22.50	22.75	22.37	22.42
290	NASDAQ	RRR	Tue, Jul 12, 2016	22.39	22.74	22.39	22.51
289	NASDAQ	RRR	Mon, Jul 11, 2016	22.43	22.69	22.15	22.27
288	NASDAQ	RRR	Fri, Jul 8, 2016	22.33	22.50	22.12	22.27
287	NASDAQ	RRR	Thu, Jul 7, 2016	22.11	22.44	21.87	22.16
286	NASDAQ	RRR	Wed, Jul 6, 2016	21.68	22.18	21.62	22.15
285	NASDAQ	RRR	Tue, Jul 5, 2016	21.99	22.00	21.45	21.77
284	NASDAQ	RRR	Fri, Jul 1, 2016	22.18	22.27	21.44	22.05
283	NASDAQ	RRR	Thu, Jun 30, 2016	21.20	21.99	20.82	21.98
282	NASDAQ	RRR	Wed, Jun 29, 2016	21.69	21.91	21.09	21.16
281	NASDAQ	RRR	Tue, Jun 28, 2016	21.18	21.70	20.72	21.06
280	NASDAQ	RRR	Mon, Jun 27, 2016	21.42	22.02	20.64	20.95
279	NASDAQ	RRR	Fri, Jun 24, 2016	21.57	22.15	21.36	21.38
278	NASDAQ	RRR	Thu, Jun 23, 2016	22.60	23.28	21.71	22.50
277	NASDAQ	RRR	Wed, Jun 22, 2016	22.84	23.13	22.50	22.70
276	NASDAQ	RRR	Tue, Jun 21, 2016	22.44	23.01	22.38	22.83
275	NASDAQ	RRR	Mon, Jun 20, 2016	22.13	22.51	21.84	22.45
274	NASDAQ	RRR	Fri, Jun 17, 2016	22.49	22.50	21.92	22.05
273	NASDAQ	RRR	Thu, Jun 16, 2016	22.44	22.60	22.00	22.41
272	NASDAQ	RRR	Wed, Jun 15, 2016	22.09	22.84	22.06	22.52
271	NASDAQ	RRR	Tue, Jun 14, 2016	21.95	22.20	21.52	22.09
270	NASDAQ	RRR	Mon, Jun 13, 2016	21.68	22.38	21.52	22.01
269	NASDAQ	RRR	Fri, Jun 10, 2016	21.52	22.09	21.10	21.72
268	NASDAQ	RRR	Thu, Jun 9, 2016	20.96	21.90	20.82	21.69
267	NASDAQ	RRR	Wed, Jun 8, 2016	20.83	21.52	20.50	21.18
266	NASDAQ	RRR	Tue, Jun 7, 2016	20.42	21.49	20.00	20.85
265	NASDAQ	RRR	Mon, Jun 6, 2016	20.66	21.10	20.33	20.50
264	NASDAQ	RRR	Fri, Jun 3, 2016	20.38	20.77	19.93	20.46
263	NASDAQ	RRR	Thu, Jun 2, 2016	20.05	20.74	19.58	20.49
262	NASDAQ	RRR	Wed, Jun 1, 2016	20.44	20.65	19.83	20.16
261	NASDAQ	RRR	Tue, May 31, 2016	20.14	20.65	19.64	20.39
260	NASDAQ	RRR	Fri, May 27, 2016	19.93	20.36	19.73	20.11
259	NASDAQ	RRR	Thu, May 26, 2016	19.93	19.95	19.70	19.84
258	NASDAQ	RRR	Wed, May 25, 2016	19.55	19.84	19.17	19.74
257	NASDAQ	RRR	Tue, May 24, 2016	19.82	19.82	19.28	19.58
256	NASDAQ	RRR	Mon, May 23, 2016	19.50	19.58	19.16	19.37
255	NASDAQ	RRR	Fri, May 20, 2016	19.04	19.44	19.04	19.32
254	NASDAQ	RRR	Thu, May 19, 2016	19.15	19.59	19.03	19.31
253	NASDAQ	RRR	Wed, May 18, 2016	19.10	19.59	19.10	19.44
252	NASDAQ	RRR	Tue, May 17, 2016	19.10	19.70	19.10	19.40
251	NASDAQ	RRR	Mon, May 16, 2016	19.07	19.76	19.05	19.54
250	NASDAQ	RRR	Fri, May 13, 2016	19.42	19.60	19.12	19.17
249	NASDAQ	RRR	Thu, May 12, 2016	19.22	19.56	18.58	19.50
248	NASDAQ	RRR	Wed, May 11, 2016	19.20	19.55	19.11	19.23
247	NASDAQ	RRR	Tue, May 10, 2016	18.87	19.19	18.79	18.99
246	NASDAQ	RRR	Mon, May 9, 2016	18.76	19.08	18.75	18.90
245	NASDAQ	RRR	Fri, May 6, 2016	18.80	18.93	18.64	18.87
244	NASDAQ	RRR	Thu, May 5, 2016	18.75	18.99	18.65	18.80
243	NASDAQ	RRR	Wed, May 4, 2016	18.90	18.99	18.58	18.78
242	NASDAQ	RRR	Tue, May 3, 2016	18.67	19.07	18.55	18.96
241	NASDAQ	RRR	Mon, May 2, 2016	18.98	19.15	18.66	18.87
240	NASDAQ	RRR	Fri, Apr 29, 2016	18.70	18.93	18.50	18.64
239	NASDAQ	RRR	Thu, Apr 28, 2016	18.50	19.10	18.50	18.73
238	NASDAQ	RRR	Wed, Apr 27, 2016	18.50	19.18	18.25	18.70
237	NASDAQ	RRR	Mon, Apr 30, 2012	23.87	23.87	23.54	23.72
236	NASDAQ	RRR	Fri, Apr 27, 2012	23.39	24.14	23.30	23.79
235	NASDAQ	RRR	Thu, Apr 26, 2012	23.55	23.71	23.26	23.29
234	NASDAQ	RRR	Wed, Apr 25, 2012	23.46	23.61	23.32	23.61
233	NASDAQ	RRR	Tue, Apr 24, 2012	23.04	23.43	22.95	23.22
232	NASDAQ	RRR	Mon, Apr 23, 2012	22.92	23.19	22.75	23.08
231	NASDAQ	RRR	Fri, Apr 20, 2012	23.47	23.61	23.24	23.27
230	NASDAQ	RRR	Thu, Apr 19, 2012	23.47	23.72	23.24	23.28
229	NASDAQ	RRR	Wed, Apr 18, 2012	23.04	23.72	22.78	23.47
228	NASDAQ	RRR	Tue, Apr 17, 2012	22.16	22.21	22.01	22.13
227	NASDAQ	RRR	Mon, Apr 16, 2012	21.97	22.16	21.72	21.98
226	NASDAQ	RRR	Fri, Apr 13, 2012	21.94	22.04	21.87	21.89
225	NASDAQ	RRR	Thu, Apr 12, 2012	21.60	22.12	21.59	22.01
224	NASDAQ	RRR	Wed, Apr 11, 2012	21.66	21.80	21.45	21.62
223	NASDAQ	RRR	Tue, Apr 10, 2012	22.23	22.24	21.24	21.45
222	NASDAQ	RRR	Mon, Apr 9, 2012	22.19	22.31	22.00	22.28
221	NASDAQ	RRR	Thu, Apr 5, 2012	22.67	22.86	22.57	22.65
220	NASDAQ	RRR	Wed, Apr 4, 2012	22.92	22.96	22.55	22.77
219	NASDAQ	RRR	Tue, Apr 3, 2012	22.93	23.24	22.93	23.19
218	NASDAQ	RRR	Mon, Apr 2, 2012	22.53	23.05	22.47	23.03
217	NASDAQ	RRR	Fri, Mar 30, 2012	22.77	22.79	22.46	22.59
216	NASDAQ	RRR	Thu, Mar 29, 2012	22.32	22.70	22.29	22.58
215	NASDAQ	RRR	Wed, Mar 28, 2012	22.40	22.54	22.13	22.47
214	NASDAQ	RRR	Tue, Mar 27, 2012	22.42	22.50	22.29	22.43
213	NASDAQ	RRR	Mon, Mar 26, 2012	22.35	22.45	22.27	22.39
212	NASDAQ	RRR	Fri, Mar 23, 2012	22.18	22.30	21.91	22.22
211	NASDAQ	RRR	Thu, Mar 22, 2012	22.19	22.39	22.04	22.24
210	NASDAQ	RRR	Wed, Mar 21, 2012	22.16	22.58	22.15	22.46
209	NASDAQ	RRR	Tue, Mar 20, 2012	22.25	22.30	22.05	22.10
208	NASDAQ	RRR	Mon, Mar 19, 2012	22.48	22.54	22.30	22.40
207	NASDAQ	RRR	Fri, Mar 16, 2012	22.71	22.75	22.44	22.52
206	NASDAQ	RRR	Thu, Mar 15, 2012	22.59	22.82	22.49	22.76
205	NASDAQ	RRR	Wed, Mar 14, 2012	22.65	22.67	22.50	22.60
204	NASDAQ	RRR	Tue, Mar 13, 2012	22.68	22.72	22.42	22.68
203	NASDAQ	RRR	Mon, Mar 12, 2012	22.65	22.65	22.29	22.47
202	NASDAQ	RRR	Fri, Mar 9, 2012	22.70	22.97	22.54	22.63
201	NASDAQ	RRR	Thu, Mar 8, 2012	22.68	22.75	22.53	22.72
200	NASDAQ	RRR	Wed, Mar 7, 2012	22.21	22.55	22.17	22.53
199	NASDAQ	RRR	Tue, Mar 6, 2012	22.28	22.38	22.09	22.17
198	NASDAQ	RRR	Mon, Mar 5, 2012	22.70	22.70	22.38	22.53
197	NASDAQ	RRR	Fri, Mar 2, 2012	22.39	22.74	22.39	22.74
196	NASDAQ	RRR	Thu, Mar 1, 2012	22.81	22.81	22.37	22.50
195	NASDAQ	RRR	Wed, Feb 29, 2012	22.50	22.63	22.22	22.27
194	NASDAQ	RRR	Tue, Feb 28, 2012	22.72	22.75	22.32	22.43
193	NASDAQ	RRR	Mon, Feb 27, 2012	22.40	22.95	22.40	22.75
192	NASDAQ	RRR	Fri, Feb 24, 2012	22.51	22.95	22.49	22.61
191	NASDAQ	RRR	Thu, Feb 23, 2012	22.10	22.42	21.85	22.38
190	NASDAQ	RRR	Wed, Feb 22, 2012	21.64	22.18	21.64	22.14
189	NASDAQ	RRR	Tue, Feb 21, 2012	22.05	22.09	21.49	21.67
188	NASDAQ	RRR	Fri, Feb 17, 2012	22.23	22.31	21.98	22.00
187	NASDAQ	RRR	Thu, Feb 16, 2012	21.93	22.26	21.82	22.18
186	NASDAQ	RRR	Wed, Feb 15, 2012	22.18	22.40	21.87	21.94
185	NASDAQ	RRR	Tue, Feb 14, 2012	21.99	22.16	21.92	22.09
184	NASDAQ	RRR	Mon, Feb 13, 2012	22.05	22.19	21.94	22.15
183	NASDAQ	RRR	Fri, Feb 10, 2012	21.91	21.92	21.46	21.77
182	NASDAQ	RRR	Thu, Feb 9, 2012	22.16	22.32	21.81	21.94
181	NASDAQ	RRR	Wed, Feb 8, 2012	22.16	22.24	21.94	22.17
180	NASDAQ	RRR	Tue, Feb 7, 2012	22.09	22.16	21.89	21.99
179	NASDAQ	RRR	Mon, Feb 6, 2012	21.70	22.12	21.63	22.09
178	NASDAQ	RRR	Fri, Feb 3, 2012	21.51	22.02	21.49	21.81
177	NASDAQ	RRR	Thu, Feb 2, 2012	21.31	21.47	21.19	21.33
176	NASDAQ	RRR	Wed, Feb 1, 2012	21.21	21.47	21.13	21.31
175	NASDAQ	RRR	Tue, Jan 31, 2012	21.26	21.30	21.04	21.19
174	NASDAQ	RRR	Mon, Jan 30, 2012	21.17	21.30	21.01	21.23
173	NASDAQ	RRR	Fri, Jan 27, 2012	21.00	21.28	21.00	21.28
172	NASDAQ	RRR	Thu, Jan 26, 2012	21.09	21.30	20.93	21.08
171	NASDAQ	RRR	Wed, Jan 25, 2012	19.81	20.28	19.77	20.22
170	NASDAQ	RRR	Tue, Jan 24, 2012	19.83	20.13	19.66	20.00
169	NASDAQ	RRR	Mon, Jan 23, 2012	20.09	20.33	19.78	19.93
168	NASDAQ	RRR	Fri, Jan 20, 2012	20.03	20.08	19.77	19.97
167	NASDAQ	RRR	Thu, Jan 19, 2012	20.19	20.26	19.93	20.05
166	NASDAQ	RRR	Wed, Jan 18, 2012	19.30	20.19	19.30	20.09
165	NASDAQ	RRR	Tue, Jan 17, 2012	19.18	19.33	19.14	19.29
164	NASDAQ	RRR	Fri, Jan 13, 2012	18.84	19.11	18.84	19.02
163	NASDAQ	RRR	Thu, Jan 12, 2012	19.17	19.17	18.93	19.05
162	NASDAQ	RRR	Wed, Jan 11, 2012	18.93	19.16	18.93	19.09
161	NASDAQ	RRR	Tue, Jan 10, 2012	18.77	19.36	18.71	19.05
160	NASDAQ	RRR	Mon, Jan 9, 2012	18.60	18.71	18.46	18.58
159	NASDAQ	RRR	Fri, Jan 6, 2012	18.72	18.75	18.47	18.58
158	NASDAQ	RRR	Thu, Jan 5, 2012	18.43	18.71	18.36	18.71
157	NASDAQ	RRR	Wed, Jan 4, 2012	18.32	18.66	18.24	18.61
156	NASDAQ	RRR	Tue, Jan 3, 2012	18.67	18.84	18.08	18.38
155	NASDAQ	RRR	Fri, Dec 30, 2011	18.68	18.79	18.48	18.50
154	NASDAQ	RRR	Thu, Dec 29, 2011	18.56	18.78	18.48	18.58
153	NASDAQ	RRR	Wed, Dec 28, 2011	18.82	18.82	18.36	18.51
152	NASDAQ	RRR	Tue, Dec 27, 2011	18.58	18.81	18.58	18.75
151	NASDAQ	RRR	Fri, Dec 23, 2011	18.70	18.83	18.55	18.77
150	NASDAQ	RRR	Thu, Dec 22, 2011	18.90	18.90	18.43	18.56
149	NASDAQ	RRR	Wed, Dec 21, 2011	18.56	18.84	18.37	18.70
148	NASDAQ	RRR	Tue, Dec 20, 2011	18.24	18.68	18.13	18.62
147	NASDAQ	RRR	Mon, Dec 19, 2011	18.00	18.44	17.94	18.22
146	NASDAQ	RRR	Fri, Dec 16, 2011	17.77	18.00	17.11	17.95
145	NASDAQ	RRR	Thu, Dec 15, 2011	11.27	11.55	11.05	11.37
144	NASDAQ	RRR	Wed, Dec 14, 2011	11.16	11.27	10.83	11.00
143	NASDAQ	RRR	Tue, Dec 13, 2011	11.94	12.17	11.26	11.34
142	NASDAQ	RRR	Mon, Dec 12, 2011	11.77	11.86	11.56	11.82
141	NASDAQ	RRR	Fri, Dec 9, 2011	11.80	12.18	11.74	12.03
140	NASDAQ	RRR	Thu, Dec 8, 2011	11.82	12.32	11.71	11.77
139	NASDAQ	RRR	Wed, Dec 7, 2011	11.79	12.13	11.43	11.99
138	NASDAQ	RRR	Tue, Dec 6, 2011	12.22	12.25	11.66	11.92
137	NASDAQ	RRR	Mon, Dec 5, 2011	12.37	12.38	12.11	12.22
136	NASDAQ	RRR	Fri, Dec 2, 2011	12.40	12.42	12.02	12.07
135	NASDAQ	RRR	Thu, Dec 1, 2011	12.16	12.50	12.04	12.19
134	NASDAQ	RRR	Wed, Nov 30, 2011	11.69	12.23	11.48	12.16
133	NASDAQ	RRR	Tue, Nov 29, 2011	11.06	11.12	10.71	11.00
132	NASDAQ	RRR	Mon, Nov 28, 2011	10.29	11.33	10.29	11.02
131	NASDAQ	RRR	Fri, Nov 25, 2011	10.06	10.34	9.89	9.89
130	NASDAQ	RRR	Wed, Nov 23, 2011	10.39	10.42	9.94	10.13
129	NASDAQ	RRR	Tue, Nov 22, 2011	10.71	10.76	10.32	10.46
128	NASDAQ	RRR	Mon, Nov 21, 2011	10.82	10.82	10.47	10.70
127	NASDAQ	RRR	Fri, Nov 18, 2011	11.03	11.30	10.93	11.11
126	NASDAQ	RRR	Thu, Nov 17, 2011	11.36	11.50	10.85	11.00
125	NASDAQ	RRR	Wed, Nov 16, 2011	11.09	11.53	10.98	11.39
124	NASDAQ	RRR	Tue, Nov 15, 2011	11.07	11.35	10.91	11.29
123	NASDAQ	RRR	Mon, Nov 14, 2011	11.20	11.29	10.94	11.13
122	NASDAQ	RRR	Fri, Nov 11, 2011	11.19	11.56	11.19	11.27
121	NASDAQ	RRR	Thu, Nov 10, 2011	10.31	11.10	10.11	10.99
120	NASDAQ	RRR	Wed, Nov 9, 2011	10.39	10.59	10.02	10.06
119	NASDAQ	RRR	Tue, Nov 8, 2011	10.31	10.85	10.18	10.81
118	NASDAQ	RRR	Mon, Nov 7, 2011	9.98	10.29	9.85	10.20
117	NASDAQ	RRR	Fri, Nov 4, 2011	9.99	10.11	9.71	10.04
116	NASDAQ	RRR	Thu, Nov 3, 2011	9.81	10.21	9.50	10.15
115	NASDAQ	RRR	Wed, Nov 2, 2011	9.55	9.67	9.30	9.61
114	NASDAQ	RRR	Tue, Nov 1, 2011	9.14	9.46	8.88	9.26
113	NASDAQ	RRR	Mon, Oct 31, 2011	9.75	10.00	9.64	9.76
112	NASDAQ	RRR	Fri, Oct 28, 2011	10.36	10.52	10.06	10.17
111	NASDAQ	RRR	Thu, Oct 27, 2011	10.04	10.61	9.77	10.21
110	NASDAQ	RRR	Wed, Oct 26, 2011	9.60	9.76	9.25	9.66
109	NASDAQ	RRR	Tue, Oct 25, 2011	9.76	9.78	9.35	9.37
108	NASDAQ	RRR	Mon, Oct 24, 2011	9.59	9.92	9.49	9.92
107	NASDAQ	RRR	Fri, Oct 21, 2011	10.00	10.08	9.31	9.44
106	NASDAQ	RRR	Thu, Oct 20, 2011	9.99	10.57	9.82	10.34
105	NASDAQ	RRR	Wed, Oct 19, 2011	9.99	10.24	9.82	9.96
104	NASDAQ	RRR	Tue, Oct 18, 2011	9.16	9.78	8.80	9.58
103	NASDAQ	RRR	Mon, Oct 17, 2011	9.26	9.40	9.02	9.05
102	NASDAQ	RRR	Fri, Oct 14, 2011	9.33	9.48	9.01	9.41
101	NASDAQ	RRR	Thu, Oct 13, 2011	9.36	9.36	8.90	9.11
100	NASDAQ	RRR	Wed, Oct 12, 2011	8.92	9.47	8.85	9.37
99	NASDAQ	RRR	Tue, Oct 11, 2011	8.68	9.02	8.60	8.77
98	NASDAQ	RRR	Mon, Oct 10, 2011	8.60	8.76	8.43	8.73
97	NASDAQ	RRR	Fri, Oct 7, 2011	8.42	8.90	8.19	8.34
96	NASDAQ	RRR	Thu, Oct 6, 2011	8.06	8.60	7.89	8.38
95	NASDAQ	RRR	Wed, Oct 5, 2011	7.75	8.17	7.56	8.07
94	NASDAQ	RRR	Tue, Oct 4, 2011	6.92	7.75	6.76	7.74
93	NASDAQ	RRR	Mon, Oct 3, 2011	7.06	7.30	7.00	7.05
92	NASDAQ	RRR	Fri, Sep 30, 2011	7.46	7.58	7.12	7.13
91	NASDAQ	RRR	Thu, Sep 29, 2011	7.85	7.97	7.32	7.66
90	NASDAQ	RRR	Wed, Sep 28, 2011	8.13	8.27	7.54	7.54
89	NASDAQ	RRR	Tue, Sep 27, 2011	8.17	8.54	8.05	8.16
88	NASDAQ	RRR	Mon, Sep 26, 2011	7.43	7.88	7.31	7.88
87	NASDAQ	RRR	Fri, Sep 23, 2011	7.17	7.51	7.04	7.32
86	NASDAQ	RRR	Thu, Sep 22, 2011	6.95	7.42	6.76	7.17
85	NASDAQ	RRR	Wed, Sep 21, 2011	7.95	8.19	7.34	7.34
84	NASDAQ	RRR	Tue, Sep 20, 2011	7.89	8.32	7.78	7.95
83	NASDAQ	RRR	Mon, Sep 19, 2011	7.75	7.88	7.61	7.86
82	NASDAQ	RRR	Fri, Sep 16, 2011	8.00	8.13	7.87	8.05
81	NASDAQ	RRR	Thu, Sep 15, 2011	7.76	7.98	7.49	7.92
80	NASDAQ	RRR	Wed, Sep 14, 2011	7.74	7.86	7.35	7.64
79	NASDAQ	RRR	Tue, Sep 13, 2011	7.25	7.70	7.22	7.65
78	NASDAQ	RRR	Mon, Sep 12, 2011	7.04	7.25	6.97	7.21
77	NASDAQ	RRR	Fri, Sep 9, 2011	7.26	7.47	7.12	7.29
76	NASDAQ	RRR	Thu, Sep 8, 2011	7.78	7.91	7.37	7.40
75	NASDAQ	RRR	Wed, Sep 7, 2011	7.44	7.91	7.44	7.90
74	NASDAQ	RRR	Tue, Sep 6, 2011	6.72	7.29	6.72	7.29
73	NASDAQ	RRR	Fri, Sep 2, 2011	7.33	7.46	7.06	7.18
72	NASDAQ	RRR	Thu, Sep 1, 2011	7.93	8.04	7.50	7.53
71	NASDAQ	RRR	Wed, Aug 31, 2011	8.07	8.30	7.88	7.96
70	NASDAQ	RRR	Tue, Aug 30, 2011	8.09	8.18	7.69	7.99
69	NASDAQ	RRR	Mon, Aug 29, 2011	7.42	7.95	7.40	7.89
68	NASDAQ	RRR	Fri, Aug 26, 2011	6.83	7.28	6.57	7.22
67	NASDAQ	RRR	Thu, Aug 25, 2011	7.28	7.40	6.87	6.92
66	NASDAQ	RRR	Wed, Aug 24, 2011	6.84	7.28	6.79	7.17
65	NASDAQ	RRR	Tue, Aug 23, 2011	6.49	6.89	6.37	6.88
64	NASDAQ	RRR	Mon, Aug 22, 2011	7.04	7.04	6.26	6.38
63	NASDAQ	RRR	Fri, Aug 19, 2011	7.20	7.34	6.76	6.78
62	NASDAQ	RRR	Thu, Aug 18, 2011	7.88	7.88	7.39	7.40
61	NASDAQ	RRR	Wed, Aug 17, 2011	8.77	8.86	8.25	8.40
60	NASDAQ	RRR	Tue, Aug 16, 2011	8.66	8.84	8.54	8.68
59	NASDAQ	RRR	Mon, Aug 15, 2011	8.53	8.85	8.45	8.84
58	NASDAQ	RRR	Fri, Aug 12, 2011	8.41	8.65	8.06	8.42
57	NASDAQ	RRR	Thu, Aug 11, 2011	7.70	8.25	7.50	8.25
56	NASDAQ	RRR	Wed, Aug 10, 2011	8.05	8.19	7.60	7.63
55	NASDAQ	RRR	Tue, Aug 9, 2011	7.51	8.45	7.43	8.44
54	NASDAQ	RRR	Mon, Aug 8, 2011	8.63	8.84	7.55	7.55
53	NASDAQ	RRR	Fri, Aug 5, 2011	9.50	9.53	8.71	9.03
52	NASDAQ	RRR	Thu, Aug 4, 2011	10.40	10.48	9.27	9.30
51	NASDAQ	RRR	Wed, Aug 3, 2011	10.69	10.69	10.13	10.62
50	NASDAQ	RRR	Tue, Aug 2, 2011	11.58	11.68	10.67	10.68
49	NASDAQ	RRR	Mon, Aug 1, 2011	12.16	12.25	11.48	11.71
48	NASDAQ	RRR	Fri, Jul 29, 2011	11.84	12.22	11.61	11.94
47	NASDAQ	RRR	Thu, Jul 28, 2011	12.18	12.36	12.04	12.07
46	NASDAQ	RRR	Wed, Jul 27, 2011	12.61	12.67	12.07	12.14
45	NASDAQ	RRR	Tue, Jul 26, 2011	12.79	12.95	12.63	12.74
44	NASDAQ	RRR	Mon, Jul 25, 2011	12.63	13.00	12.55	12.80
43	NASDAQ	RRR	Fri, Jul 22, 2011	12.48	13.49	12.40	12.97
42	NASDAQ	RRR	Thu, Jul 21, 2011	11.52	11.78	11.43	11.63
41	NASDAQ	RRR	Wed, Jul 20, 2011	10.94	11.55	10.91	11.52
40	NASDAQ	RRR	Tue, Jul 19, 2011	10.84	10.92	10.64	10.88
39	NASDAQ	RRR	Mon, Jul 18, 2011	11.32	11.32	10.64	10.70
38	NASDAQ	RRR	Fri, Jul 15, 2011	11.67	11.67	11.29	11.40
37	NASDAQ	RRR	Thu, Jul 14, 2011	11.75	11.81	11.45	11.57
36	NASDAQ	RRR	Wed, Jul 13, 2011	11.73	11.89	11.59	11.73
35	NASDAQ	RRR	Tue, Jul 12, 2011	11.58	11.86	11.58	11.70
34	NASDAQ	RRR	Mon, Jul 11, 2011	11.92	12.05	11.49	11.66
33	NASDAQ	RRR	Fri, Jul 8, 2011	11.98	12.14	11.88	12.06
32	NASDAQ	RRR	Thu, Jul 7, 2011	12.29	12.31	12.19	12.24
31	NASDAQ	RRR	Wed, Jul 6, 2011	12.23	12.29	12.00	12.15
30	NASDAQ	RRR	Tue, Jul 5, 2011	12.39	12.39	12.12	12.21
29	NASDAQ	RRR	Fri, Jul 1, 2011	12.01	12.53	11.98	12.43
28	NASDAQ	RRR	Thu, Jun 30, 2011	11.80	12.05	11.53	11.96
27	NASDAQ	RRR	Wed, Jun 29, 2011	11.38	11.68	11.30	11.64
26	NASDAQ	RRR	Tue, Jun 28, 2011	11.01	11.30	10.95	11.30
25	NASDAQ	RRR	Mon, Jun 27, 2011	10.95	10.97	10.48	10.93
24	NASDAQ	RRR	Fri, Jun 24, 2011	11.36	11.42	10.80	10.89
23	NASDAQ	RRR	Thu, Jun 23, 2011	11.44	11.51	11.00	11.35
22	NASDAQ	RRR	Wed, Jun 22, 2011	11.66	11.93	11.43	11.67
21	NASDAQ	RRR	Tue, Jun 21, 2011	11.45	11.81	11.41	11.78
20	NASDAQ	RRR	Mon, Jun 20, 2011	11.16	11.36	11.01	11.33
19	NASDAQ	RRR	Fri, Jun 17, 2011	11.61	11.66	11.13	11.20
18	NASDAQ	RRR	Thu, Jun 16, 2011	11.23	11.65	11.20	11.47
17	NASDAQ	RRR	Wed, Jun 15, 2011	11.43	11.71	11.17	11.17
16	NASDAQ	RRR	Tue, Jun 14, 2011	11.15	11.68	11.13	11.60
15	NASDAQ	RRR	Mon, Jun 13, 2011	11.05	11.24	10.95	10.97
14	NASDAQ	RRR	Fri, Jun 10, 2011	11.12	11.18	10.91	11.02
13	NASDAQ	RRR	Thu, Jun 9, 2011	11.15	11.51	10.90	11.20
12	NASDAQ	RRR	Wed, Jun 8, 2011	11.31	11.31	11.01	11.13
11	NASDAQ	RRR	Tue, Jun 7, 2011	11.61	11.71	11.38	11.39
10	NASDAQ	RRR	Mon, Jun 6, 2011	11.99	12.07	11.49	11.51
9	NASDAQ	RRR	Fri, Jun 3, 2011	12.06	12.23	11.88	11.96
8	NASDAQ	RRR	Thu, Jun 2, 2011	12.69	12.83	12.21	12.28
7	NASDAQ	RRR	Wed, Jun 1, 2011	13.30	13.30	12.52	12.69
6	NASDAQ	RRR	Tue, May 31, 2011	12.92	13.43	12.84	13.37
5	NASDAQ	RRR	Fri, May 27, 2011	12.86	13.00	12.66	12.73
4	NASDAQ	RRR	Thu, May 26, 2011	12.59	12.85	12.45	12.74
3	NASDAQ	RRR	Wed, May 25, 2011	12.44	12.72	12.35	12.63
2	NASDAQ	RRR	Tue, May 24, 2011	11.96	12.46	11.91	11.98
1	NASDAQ	RRR	Mon, May 23, 2011	11.91	12.01	11.79	11.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Red Rock Resorts Inc NASDAQ:RRR 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