JOYY Inc NASDAQ:YY Historical Prices

Below are the 2838 trading days of historical prices for YY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2838	NASDAQ	YY	Mon, Mar 4, 2024	32.26	32.56	31.44	31.66
2837	NASDAQ	YY	Fri, Mar 1, 2024	31.60	32.65	31.60	32.37
2836	NASDAQ	YY	Thu, Feb 29, 2024	31.88	32.35	31.27	31.50
2835	NASDAQ	YY	Wed, Feb 28, 2024	31.63	31.81	31.15	31.50
2834	NASDAQ	YY	Tue, Feb 27, 2024	32.47	32.47	31.81	32.05
2833	NASDAQ	YY	Mon, Feb 26, 2024	32.44	32.44	31.54	32.07
2832	NASDAQ	YY	Fri, Feb 23, 2024	32.47	32.50	31.62	32.48
2831	NASDAQ	YY	Thu, Feb 22, 2024	32.59	32.63	31.63	32.39
2830	NASDAQ	YY	Wed, Feb 21, 2024	32.86	33.22	32.35	32.48
2829	NASDAQ	YY	Tue, Feb 20, 2024	33.01	33.44	31.86	32.43
2828	NASDAQ	YY	Fri, Feb 16, 2024	34.31	34.50	33.08	33.14
2827	NASDAQ	YY	Thu, Feb 15, 2024	33.06	33.76	32.99	33.57
2826	NASDAQ	YY	Wed, Feb 14, 2024	32.50	33.15	32.32	33.10
2825	NASDAQ	YY	Tue, Feb 13, 2024	33.52	33.52	31.40	31.85
2824	NASDAQ	YY	Mon, Feb 12, 2024	33.03	33.84	33.03	33.81
2823	NASDAQ	YY	Fri, Feb 9, 2024	33.67	33.67	32.64	33.02
2822	NASDAQ	YY	Thu, Feb 8, 2024	33.00	33.54	32.36	33.28
2821	NASDAQ	YY	Wed, Feb 7, 2024	33.00	33.28	32.68	32.88
2820	NASDAQ	YY	Tue, Feb 6, 2024	32.69	33.88	32.69	33.40
2819	NASDAQ	YY	Mon, Feb 5, 2024	31.19	32.17	30.95	31.78
2818	NASDAQ	YY	Fri, Feb 2, 2024	31.23	31.33	30.56	31.07
2817	NASDAQ	YY	Thu, Feb 1, 2024	30.97	31.64	30.78	31.36
2816	NASDAQ	YY	Wed, Jan 31, 2024	29.98	31.34	29.98	30.66
2815	NASDAQ	YY	Tue, Jan 30, 2024	30.00	30.39	29.80	29.98
2814	NASDAQ	YY	Mon, Jan 29, 2024	31.01	31.10	30.49	30.54
2813	NASDAQ	YY	Fri, Jan 26, 2024	31.44	31.69	30.76	31.19
2812	NASDAQ	YY	Thu, Jan 25, 2024	31.80	32.33	30.93	31.59
2811	NASDAQ	YY	Wed, Jan 24, 2024	31.83	31.90	31.33	31.82
2810	NASDAQ	YY	Tue, Jan 23, 2024	30.58	31.60	30.58	30.90
2809	NASDAQ	YY	Mon, Jan 22, 2024	29.30	30.00	29.30	29.80
2808	NASDAQ	YY	Fri, Jan 19, 2024	29.75	29.99	29.22	29.85
2807	NASDAQ	YY	Thu, Jan 18, 2024	30.24	30.45	29.46	29.59
2806	NASDAQ	YY	Wed, Jan 17, 2024	29.50	30.48	29.27	29.89
2805	NASDAQ	YY	Tue, Jan 16, 2024	31.51	31.51	30.15	30.32
2804	NASDAQ	YY	Fri, Jan 12, 2024	32.26	32.64	31.78	31.87
2803	NASDAQ	YY	Thu, Jan 11, 2024	32.60	32.72	31.95	32.33
2802	NASDAQ	YY	Wed, Jan 10, 2024	32.53	32.89	32.41	32.44
2801	NASDAQ	YY	Tue, Jan 9, 2024	32.50	32.85	32.25	32.69
2800	NASDAQ	YY	Mon, Jan 8, 2024	32.99	32.99	32.56	32.72
2799	NASDAQ	YY	Fri, Jan 5, 2024	33.39	33.52	32.75	33.26
2798	NASDAQ	YY	Thu, Jan 4, 2024	33.29	34.28	33.22	33.46
2797	NASDAQ	YY	Wed, Jan 3, 2024	33.74	33.77	32.68	32.97
2796	NASDAQ	YY	Tue, Jan 2, 2024	35.64	35.64	32.63	33.88
2795	NASDAQ	YY	Fri, Dec 29, 2023	39.15	39.93	39.12	39.70
2794	NASDAQ	YY	Thu, Dec 28, 2023	39.10	39.82	39.08	39.38
2793	NASDAQ	YY	Wed, Dec 27, 2023	39.44	39.62	38.14	38.84
2792	NASDAQ	YY	Tue, Dec 26, 2023	39.75	40.14	39.24	39.44
2791	NASDAQ	YY	Fri, Dec 22, 2023	39.50	40.05	38.58	39.72
2790	NASDAQ	YY	Thu, Dec 21, 2023	40.10	40.98	40.09	40.56
2789	NASDAQ	YY	Wed, Dec 20, 2023	39.61	40.54	39.61	39.84
2788	NASDAQ	YY	Tue, Dec 19, 2023	38.50	40.09	38.50	39.88
2787	NASDAQ	YY	Mon, Dec 18, 2023	38.50	38.99	38.00	38.80
2786	NASDAQ	YY	Fri, Dec 15, 2023	38.80	38.86	38.18	38.54
2785	NASDAQ	YY	Thu, Dec 14, 2023	38.18	38.88	38.15	38.80
2784	NASDAQ	YY	Wed, Dec 13, 2023	38.57	39.23	38.09	38.50
2783	NASDAQ	YY	Tue, Dec 12, 2023	36.94	39.12	36.80	39.03
2782	NASDAQ	YY	Mon, Dec 11, 2023	37.16	37.25	36.28	36.94
2781	NASDAQ	YY	Fri, Dec 8, 2023	37.51	37.66	37.08	37.44
2780	NASDAQ	YY	Thu, Dec 7, 2023	37.38	37.75	37.27	37.73
2779	NASDAQ	YY	Wed, Dec 6, 2023	37.69	38.07	37.41	37.52
2778	NASDAQ	YY	Tue, Dec 5, 2023	36.90	37.79	36.90	37.67
2777	NASDAQ	YY	Mon, Dec 4, 2023	37.00	38.20	36.60	37.38
2776	NASDAQ	YY	Fri, Dec 1, 2023	38.60	38.60	37.01	37.20
2775	NASDAQ	YY	Thu, Nov 30, 2023	38.80	38.99	37.30	38.41
2774	NASDAQ	YY	Wed, Nov 29, 2023	39.25	39.44	38.34	38.47
2773	NASDAQ	YY	Tue, Nov 28, 2023	39.37	39.53	38.85	39.24
2772	NASDAQ	YY	Mon, Nov 27, 2023	41.40	41.40	39.22	39.33
2771	NASDAQ	YY	Fri, Nov 24, 2023	41.02	41.84	40.85	41.68
2770	NASDAQ	YY	Wed, Nov 22, 2023	41.37	41.40	40.43	41.06
2769	NASDAQ	YY	Tue, Nov 21, 2023	41.66	41.66	40.77	41.32
2768	NASDAQ	YY	Mon, Nov 20, 2023	41.92	42.65	41.78	41.96
2767	NASDAQ	YY	Fri, Nov 17, 2023	41.77	41.98	41.13	41.58
2766	NASDAQ	YY	Thu, Nov 16, 2023	41.58	42.21	41.09	41.78
2765	NASDAQ	YY	Wed, Nov 15, 2023	42.28	43.20	41.92	42.47
2764	NASDAQ	YY	Tue, Nov 14, 2023	42.05	42.50	41.73	41.92
2763	NASDAQ	YY	Mon, Nov 13, 2023	41.48	41.97	41.25	41.80
2762	NASDAQ	YY	Fri, Nov 10, 2023	41.08	41.38	40.40	41.26
2761	NASDAQ	YY	Thu, Nov 9, 2023	41.19	41.98	41.01	41.18
2760	NASDAQ	YY	Wed, Nov 8, 2023	41.79	42.19	41.41	41.60
2759	NASDAQ	YY	Tue, Nov 7, 2023	41.81	42.34	41.06	41.96
2758	NASDAQ	YY	Mon, Nov 6, 2023	41.81	42.18	41.51	42.00
2757	NASDAQ	YY	Fri, Nov 3, 2023	40.77	41.87	40.77	41.70
2756	NASDAQ	YY	Thu, Nov 2, 2023	39.81	40.56	39.48	40.50
2755	NASDAQ	YY	Wed, Nov 1, 2023	38.82	39.49	38.82	39.39
2754	NASDAQ	YY	Tue, Oct 31, 2023	38.85	39.02	38.30	38.92
2753	NASDAQ	YY	Mon, Oct 30, 2023	39.07	39.38	38.67	39.15
2752	NASDAQ	YY	Fri, Oct 27, 2023	39.42	39.42	38.66	38.84
2751	NASDAQ	YY	Thu, Oct 26, 2023	38.60	39.01	38.09	38.70
2750	NASDAQ	YY	Wed, Oct 25, 2023	39.54	39.68	38.75	38.77
2749	NASDAQ	YY	Tue, Oct 24, 2023	38.25	40.13	38.25	39.71
2748	NASDAQ	YY	Mon, Oct 23, 2023	38.68	38.99	38.00	38.38
2747	NASDAQ	YY	Fri, Oct 20, 2023	39.25	39.26	38.75	38.85
2746	NASDAQ	YY	Thu, Oct 19, 2023	40.00	40.05	39.50	39.53
2745	NASDAQ	YY	Wed, Oct 18, 2023	39.81	40.29	39.30	40.21
2744	NASDAQ	YY	Tue, Oct 17, 2023	40.22	40.89	40.08	40.38
2743	NASDAQ	YY	Mon, Oct 16, 2023	40.61	40.61	39.92	40.26
2742	NASDAQ	YY	Fri, Oct 13, 2023	41.11	41.36	40.55	40.56
2741	NASDAQ	YY	Thu, Oct 12, 2023	41.38	41.70	40.91	41.30
2740	NASDAQ	YY	Wed, Oct 11, 2023	41.94	42.25	41.26	41.60
2739	NASDAQ	YY	Tue, Oct 10, 2023	40.40	41.74	40.07	41.58
2738	NASDAQ	YY	Mon, Oct 9, 2023	39.49	40.37	39.25	40.10
2737	NASDAQ	YY	Fri, Oct 6, 2023	38.81	40.29	38.68	40.20
2736	NASDAQ	YY	Thu, Oct 5, 2023	38.34	38.62	38.17	38.60
2735	NASDAQ	YY	Wed, Oct 4, 2023	38.29	38.54	38.03	38.29
2734	NASDAQ	YY	Tue, Oct 3, 2023	38.17	38.71	38.03	38.55
2733	NASDAQ	YY	Mon, Oct 2, 2023	38.11	38.73	37.98	38.73
2732	NASDAQ	YY	Fri, Sep 29, 2023	38.52	39.21	38.01	38.11
2731	NASDAQ	YY	Thu, Sep 28, 2023	38.00	38.67	37.94	38.44
2730	NASDAQ	YY	Wed, Sep 27, 2023	39.54	39.78	38.36	38.97
2729	NASDAQ	YY	Tue, Sep 26, 2023	39.55	39.97	39.25	39.92
2728	NASDAQ	YY	Mon, Sep 25, 2023	39.32	40.13	39.23	40.07
2727	NASDAQ	YY	Fri, Sep 22, 2023	39.70	40.22	39.44	40.05
2726	NASDAQ	YY	Thu, Sep 21, 2023	39.20	39.42	38.85	39.36
2725	NASDAQ	YY	Wed, Sep 20, 2023	39.60	40.30	39.50	39.70
2724	NASDAQ	YY	Tue, Sep 19, 2023	39.46	39.85	39.32	39.62
2723	NASDAQ	YY	Mon, Sep 18, 2023	38.30	39.36	38.03	39.27
2722	NASDAQ	YY	Fri, Sep 15, 2023	38.37	38.90	38.05	38.40
2721	NASDAQ	YY	Thu, Sep 14, 2023	38.21	38.45	37.84	38.01
2720	NASDAQ	YY	Wed, Sep 13, 2023	37.75	38.32	37.60	38.19
2719	NASDAQ	YY	Tue, Sep 12, 2023	36.24	38.12	36.15	37.90
2718	NASDAQ	YY	Mon, Sep 11, 2023	36.78	36.78	36.77	36.77
2717	NASDAQ	YY	Fri, Sep 8, 2023	36.26	38.14	36.17	37.80
2716	NASDAQ	YY	Thu, Sep 7, 2023	35.52	36.50	35.10	36.32
2715	NASDAQ	YY	Wed, Sep 6, 2023	34.78	36.53	34.78	36.34
2714	NASDAQ	YY	Tue, Sep 5, 2023	34.36	34.95	34.17	34.85
2713	NASDAQ	YY	Fri, Sep 1, 2023	34.63	35.59	34.56	34.76
2712	NASDAQ	YY	Thu, Aug 31, 2023	34.13	35.14	34.05	34.32
2711	NASDAQ	YY	Wed, Aug 30, 2023	33.91	34.94	33.45	34.09
2710	NASDAQ	YY	Tue, Aug 29, 2023	33.40	34.19	32.83	33.96
2709	NASDAQ	YY	Mon, Aug 28, 2023	32.96	33.46	32.75	33.17
2708	NASDAQ	YY	Fri, Aug 25, 2023	32.54	32.70	31.90	32.33
2707	NASDAQ	YY	Thu, Aug 24, 2023	32.88	33.15	32.45	32.54
2706	NASDAQ	YY	Wed, Aug 23, 2023	32.51	32.67	31.96	32.37
2705	NASDAQ	YY	Tue, Aug 22, 2023	32.71	33.03	32.03	32.13
2704	NASDAQ	YY	Mon, Aug 21, 2023	31.76	32.76	31.70	32.45
2703	NASDAQ	YY	Fri, Aug 18, 2023	31.72	32.20	31.46	31.96
2702	NASDAQ	YY	Thu, Aug 17, 2023	32.89	33.50	32.35	32.78
2701	NASDAQ	YY	Wed, Aug 16, 2023	31.71	32.42	31.50	31.98
2700	NASDAQ	YY	Tue, Aug 15, 2023	31.81	32.37	31.36	31.98
2699	NASDAQ	YY	Mon, Aug 14, 2023	32.13	32.17	31.60	32.03
2698	NASDAQ	YY	Fri, Aug 11, 2023	32.12	32.14	31.67	32.13
2697	NASDAQ	YY	Thu, Aug 10, 2023	32.75	33.68	32.41	32.44
2696	NASDAQ	YY	Wed, Aug 9, 2023	32.75	32.88	32.43	32.62
2695	NASDAQ	YY	Tue, Aug 8, 2023	32.28	32.87	31.85	32.75
2694	NASDAQ	YY	Mon, Aug 7, 2023	33.86	33.86	32.79	33.24
2693	NASDAQ	YY	Fri, Aug 4, 2023	34.30	34.65	33.78	33.86
2692	NASDAQ	YY	Thu, Aug 3, 2023	32.95	33.98	32.74	33.98
2691	NASDAQ	YY	Wed, Aug 2, 2023	33.44	33.44	32.10	32.60
2690	NASDAQ	YY	Tue, Aug 1, 2023	34.40	34.80	33.80	34.01
2689	NASDAQ	YY	Mon, Jul 31, 2023	34.81	35.00	34.30	34.76
2688	NASDAQ	YY	Fri, Jul 28, 2023	33.61	34.98	33.50	34.60
2687	NASDAQ	YY	Thu, Jul 27, 2023	33.19	33.21	31.96	32.43
2686	NASDAQ	YY	Wed, Jul 26, 2023	33.16	34.00	33.00	33.14
2685	NASDAQ	YY	Tue, Jul 25, 2023	34.12	34.49	33.22	33.38
2684	NASDAQ	YY	Mon, Jul 24, 2023	32.52	33.94	32.39	33.40
2683	NASDAQ	YY	Fri, Jul 21, 2023	33.14	33.26	32.46	32.46
2682	NASDAQ	YY	Thu, Jul 20, 2023	33.22	33.41	32.88	33.03
2681	NASDAQ	YY	Wed, Jul 19, 2023	33.72	33.87	33.21	33.22
2680	NASDAQ	YY	Tue, Jul 18, 2023	34.46	34.48	32.52	33.14
2679	NASDAQ	YY	Mon, Jul 17, 2023	34.17	34.87	33.80	34.49
2678	NASDAQ	YY	Fri, Jul 14, 2023	35.08	35.16	33.88	34.18
2677	NASDAQ	YY	Thu, Jul 13, 2023	34.89	35.16	34.50	35.01
2676	NASDAQ	YY	Wed, Jul 12, 2023	33.99	34.79	33.62	34.42
2675	NASDAQ	YY	Tue, Jul 11, 2023	32.15	33.36	31.92	33.27
2674	NASDAQ	YY	Mon, Jul 10, 2023	31.99	32.22	31.82	32.05
2673	NASDAQ	YY	Fri, Jul 7, 2023	31.95	32.32	31.65	32.02
2672	NASDAQ	YY	Thu, Jul 6, 2023	31.26	32.08	31.26	31.67
2671	NASDAQ	YY	Wed, Jul 5, 2023	31.75	32.21	31.12	32.03
2670	NASDAQ	YY	Mon, Jul 3, 2023	30.69	32.06	30.69	31.76
2669	NASDAQ	YY	Fri, Jun 30, 2023	30.38	30.84	30.05	30.71
2668	NASDAQ	YY	Thu, Jun 29, 2023	30.20	30.64	30.02	30.21
2667	NASDAQ	YY	Wed, Jun 28, 2023	30.49	30.71	30.22	30.61
2666	NASDAQ	YY	Tue, Jun 27, 2023	29.86	31.06	29.86	30.80
2665	NASDAQ	YY	Mon, Jun 26, 2023	29.26	29.81	29.18	29.55
2664	NASDAQ	YY	Fri, Jun 23, 2023	29.15	29.42	28.84	29.18
2663	NASDAQ	YY	Thu, Jun 22, 2023	29.51	29.99	29.11	29.60
2662	NASDAQ	YY	Wed, Jun 21, 2023	29.59	30.23	29.49	29.72
2661	NASDAQ	YY	Tue, Jun 20, 2023	29.56	29.99	29.50	29.69
2660	NASDAQ	YY	Fri, Jun 16, 2023	30.54	31.03	29.61	30.66
2659	NASDAQ	YY	Thu, Jun 15, 2023	30.37	30.74	29.83	30.74
2658	NASDAQ	YY	Wed, Jun 14, 2023	29.36	30.46	29.12	29.87
2657	NASDAQ	YY	Tue, Jun 13, 2023	29.98	30.00	29.36	29.48
2656	NASDAQ	YY	Mon, Jun 12, 2023	29.20	29.90	28.86	29.40
2655	NASDAQ	YY	Fri, Jun 9, 2023	29.59	29.82	28.42	28.93
2654	NASDAQ	YY	Thu, Jun 8, 2023	29.28	30.12	29.13	29.51
2653	NASDAQ	YY	Wed, Jun 7, 2023	28.55	29.70	28.55	28.97
2652	NASDAQ	YY	Tue, Jun 6, 2023	28.00	29.70	28.00	29.18
2651	NASDAQ	YY	Mon, Jun 5, 2023	28.49	28.54	27.69	28.20
2650	NASDAQ	YY	Fri, Jun 2, 2023	28.08	29.19	28.00	28.77
2649	NASDAQ	YY	Thu, Jun 1, 2023	24.92	27.85	24.92	27.58
2648	NASDAQ	YY	Wed, May 31, 2023	26.91	27.32	24.12	24.80
2647	NASDAQ	YY	Tue, May 30, 2023	28.01	28.16	26.39	26.91
2646	NASDAQ	YY	Fri, May 26, 2023	27.95	28.33	27.82	28.21
2645	NASDAQ	YY	Thu, May 25, 2023	27.81	28.19	27.44	27.67
2644	NASDAQ	YY	Wed, May 24, 2023	28.01	28.25	27.72	27.82
2643	NASDAQ	YY	Tue, May 23, 2023	27.98	28.64	27.60	28.18
2642	NASDAQ	YY	Mon, May 22, 2023	28.48	28.90	28.20	28.22
2641	NASDAQ	YY	Fri, May 19, 2023	28.15	28.52	28.01	28.50
2640	NASDAQ	YY	Thu, May 18, 2023	29.51	29.53	28.18	28.22
2639	NASDAQ	YY	Wed, May 17, 2023	29.07	29.80	29.07	29.59
2638	NASDAQ	YY	Tue, May 16, 2023	29.46	29.92	29.21	29.78
2637	NASDAQ	YY	Mon, May 15, 2023	29.51	30.05	29.24	29.89
2636	NASDAQ	YY	Fri, May 12, 2023	29.11	29.60	29.00	29.30
2635	NASDAQ	YY	Thu, May 11, 2023	28.00	29.69	28.00	29.58
2634	NASDAQ	YY	Wed, May 10, 2023	29.30	29.42	27.87	27.98
2633	NASDAQ	YY	Tue, May 9, 2023	29.14	29.57	28.95	29.27
2632	NASDAQ	YY	Mon, May 8, 2023	30.00	30.00	29.34	29.71
2631	NASDAQ	YY	Fri, May 5, 2023	30.02	30.22	29.61	29.86
2630	NASDAQ	YY	Thu, May 4, 2023	30.21	30.50	29.82	29.89
2629	NASDAQ	YY	Wed, May 3, 2023	29.52	30.08	29.13	29.99
2628	NASDAQ	YY	Tue, May 2, 2023	30.08	30.08	29.13	29.64
2627	NASDAQ	YY	Mon, May 1, 2023	30.43	30.90	29.85	30.39
2626	NASDAQ	YY	Fri, Apr 28, 2023	30.50	31.19	30.30	30.43
2625	NASDAQ	YY	Thu, Apr 27, 2023	28.37	30.25	27.22	30.23
2624	NASDAQ	YY	Wed, Apr 26, 2023	27.75	28.33	27.40	28.21
2623	NASDAQ	YY	Tue, Apr 25, 2023	27.50	27.75	27.20	27.22
2622	NASDAQ	YY	Mon, Apr 24, 2023	28.46	28.54	27.75	27.79
2621	NASDAQ	YY	Fri, Apr 21, 2023	28.62	28.70	28.06	28.62
2620	NASDAQ	YY	Thu, Apr 20, 2023	29.40	30.01	28.67	29.02
2619	NASDAQ	YY	Wed, Apr 19, 2023	29.24	29.93	29.23	29.47
2618	NASDAQ	YY	Tue, Apr 18, 2023	29.87	30.12	29.63	30.08
2617	NASDAQ	YY	Mon, Apr 17, 2023	30.00	30.24	29.83	29.97
2616	NASDAQ	YY	Fri, Apr 14, 2023	29.70	29.99	29.45	29.50
2615	NASDAQ	YY	Thu, Apr 13, 2023	29.28	30.30	29.13	29.70
2614	NASDAQ	YY	Wed, Apr 12, 2023	29.14	29.64	28.64	28.95
2613	NASDAQ	YY	Tue, Apr 11, 2023	30.28	30.42	29.45	29.45
2612	NASDAQ	YY	Mon, Apr 10, 2023	29.99	30.32	29.80	30.18
2611	NASDAQ	YY	Thu, Apr 6, 2023	30.28	30.47	30.05	30.23
2610	NASDAQ	YY	Wed, Apr 5, 2023	31.11	31.11	29.98	30.00
2609	NASDAQ	YY	Tue, Apr 4, 2023	31.90	32.25	30.74	31.28
2608	NASDAQ	YY	Mon, Apr 3, 2023	30.91	32.16	30.91	32.11
2607	NASDAQ	YY	Fri, Mar 31, 2023	31.64	31.88	30.87	31.18
2606	NASDAQ	YY	Thu, Mar 30, 2023	30.77	31.77	30.45	31.77
2605	NASDAQ	YY	Wed, Mar 29, 2023	29.95	30.69	29.67	30.44
2604	NASDAQ	YY	Tue, Mar 28, 2023	30.30	30.75	30.07	30.25
2603	NASDAQ	YY	Mon, Mar 27, 2023	29.75	30.12	29.39	30.05
2602	NASDAQ	YY	Fri, Mar 24, 2023	30.10	30.57	29.66	29.96
2601	NASDAQ	YY	Thu, Mar 23, 2023	30.08	30.85	29.77	30.13
2600	NASDAQ	YY	Wed, Mar 22, 2023	28.77	30.17	28.57	29.54
2599	NASDAQ	YY	Tue, Mar 21, 2023	29.14	29.37	28.42	28.59
2598	NASDAQ	YY	Mon, Mar 20, 2023	28.48	29.86	28.11	29.15
2597	NASDAQ	YY	Fri, Mar 17, 2023	28.02	29.00	27.65	28.83
2596	NASDAQ	YY	Thu, Mar 16, 2023	27.67	28.46	26.12	28.00
2595	NASDAQ	YY	Wed, Mar 15, 2023	27.07	27.33	26.46	27.07
2594	NASDAQ	YY	Tue, Mar 14, 2023	27.65	28.13	27.06	27.47
2593	NASDAQ	YY	Mon, Mar 13, 2023	28.25	28.50	27.50	27.62
2592	NASDAQ	YY	Fri, Mar 10, 2023	28.70	29.22	27.72	28.44
2591	NASDAQ	YY	Thu, Mar 9, 2023	30.02	30.13	28.54	28.69
2590	NASDAQ	YY	Wed, Mar 8, 2023	30.11	30.72	29.80	30.48
2589	NASDAQ	YY	Tue, Mar 7, 2023	31.54	31.58	30.06	30.06
2588	NASDAQ	YY	Mon, Mar 6, 2023	32.51	32.51	31.35	31.65
2587	NASDAQ	YY	Fri, Mar 3, 2023	32.40	32.88	32.23	32.38
2586	NASDAQ	YY	Thu, Mar 2, 2023	31.78	33.03	31.78	32.54
2585	NASDAQ	YY	Wed, Mar 1, 2023	32.66	32.90	32.00	32.07
2584	NASDAQ	YY	Tue, Feb 28, 2023	31.20	31.66	31.15	31.40
2583	NASDAQ	YY	Mon, Feb 27, 2023	32.02	32.02	31.15	31.49
2582	NASDAQ	YY	Fri, Feb 24, 2023	31.65	31.84	30.92	31.48
2581	NASDAQ	YY	Thu, Feb 23, 2023	33.14	33.14	32.07	32.37
2580	NASDAQ	YY	Wed, Feb 22, 2023	32.24	32.73	32.08	32.57
2579	NASDAQ	YY	Tue, Feb 21, 2023	32.72	33.11	31.85	32.07
2578	NASDAQ	YY	Fri, Feb 17, 2023	34.28	34.41	33.12	33.24
2577	NASDAQ	YY	Thu, Feb 16, 2023	34.98	35.50	34.55	34.70
2576	NASDAQ	YY	Wed, Feb 15, 2023	35.44	35.44	34.07	35.18
2575	NASDAQ	YY	Tue, Feb 14, 2023	34.79	35.97	34.10	35.90
2574	NASDAQ	YY	Mon, Feb 13, 2023	34.75	36.57	34.70	35.99
2573	NASDAQ	YY	Fri, Feb 10, 2023	35.81	35.91	34.32	34.85
2572	NASDAQ	YY	Thu, Feb 9, 2023	36.73	37.16	36.14	36.57
2571	NASDAQ	YY	Wed, Feb 8, 2023	36.39	36.54	35.34	35.64
2570	NASDAQ	YY	Tue, Feb 7, 2023	35.74	37.24	35.74	37.03
2569	NASDAQ	YY	Mon, Feb 6, 2023	34.71	35.33	33.74	34.96
2568	NASDAQ	YY	Fri, Feb 3, 2023	36.30	37.00	35.52	35.54
2567	NASDAQ	YY	Thu, Feb 2, 2023	37.90	38.44	36.73	36.92
2566	NASDAQ	YY	Wed, Feb 1, 2023	36.82	38.87	36.71	37.98
2565	NASDAQ	YY	Tue, Jan 31, 2023	36.00	36.76	35.15	35.68
2564	NASDAQ	YY	Mon, Jan 30, 2023	36.26	36.98	35.94	36.13
2563	NASDAQ	YY	Fri, Jan 27, 2023	38.48	38.60	37.41	37.47
2562	NASDAQ	YY	Thu, Jan 26, 2023	37.77	38.52	36.64	38.49
2561	NASDAQ	YY	Wed, Jan 25, 2023	37.40	37.68	36.38	37.01
2560	NASDAQ	YY	Tue, Jan 24, 2023	38.25	38.25	37.03	37.58
2559	NASDAQ	YY	Mon, Jan 23, 2023	38.23	38.74	37.80	38.36
2558	NASDAQ	YY	Fri, Jan 20, 2023	38.18	38.43	37.41	37.67
2557	NASDAQ	YY	Thu, Jan 19, 2023	36.99	37.66	36.78	36.95
2556	NASDAQ	YY	Wed, Jan 18, 2023	37.59	38.25	36.21	36.54
2555	NASDAQ	YY	Tue, Jan 17, 2023	38.20	38.67	36.58	37.01
2554	NASDAQ	YY	Fri, Jan 13, 2023	36.44	39.00	36.30	38.96
2553	NASDAQ	YY	Thu, Jan 12, 2023	36.88	36.93	35.68	35.98
2552	NASDAQ	YY	Wed, Jan 11, 2023	36.82	37.52	36.22	36.88
2551	NASDAQ	YY	Tue, Jan 10, 2023	37.55	37.74	36.79	36.89
2550	NASDAQ	YY	Mon, Jan 9, 2023	39.00	39.50	37.30	37.45
2549	NASDAQ	YY	Fri, Jan 6, 2023	38.49	39.46	37.83	37.95
2548	NASDAQ	YY	Thu, Jan 5, 2023	36.29	39.38	36.04	39.27
2547	NASDAQ	YY	Wed, Jan 4, 2023	36.64	37.90	36.11	36.80
2546	NASDAQ	YY	Tue, Jan 3, 2023	32.77	35.63	32.77	35.13
2545	NASDAQ	YY	Fri, Dec 30, 2022	30.53	32.30	30.51	31.59
2544	NASDAQ	YY	Thu, Dec 29, 2022	31.99	32.61	30.89	32.10
2543	NASDAQ	YY	Wed, Dec 28, 2022	32.93	33.20	31.39	31.83
2542	NASDAQ	YY	Tue, Dec 27, 2022	32.00	33.39	32.00	33.18
2541	NASDAQ	YY	Fri, Dec 23, 2022	33.27	33.42	31.74	31.94
2540	NASDAQ	YY	Thu, Dec 22, 2022	34.25	34.49	32.87	33.40
2539	NASDAQ	YY	Wed, Dec 21, 2022	32.24	34.87	32.00	34.54
2538	NASDAQ	YY	Tue, Dec 20, 2022	31.00	32.24	30.74	32.24
2537	NASDAQ	YY	Mon, Dec 19, 2022	33.00	33.14	31.30	31.85
2536	NASDAQ	YY	Fri, Dec 16, 2022	32.77	34.25	32.77	32.85
2535	NASDAQ	YY	Thu, Dec 15, 2022	34.01	34.96	32.75	32.90
2534	NASDAQ	YY	Wed, Dec 14, 2022	34.78	35.10	33.94	33.96
2533	NASDAQ	YY	Tue, Dec 13, 2022	35.52	36.11	34.16	34.59
2532	NASDAQ	YY	Mon, Dec 12, 2022	34.31	34.84	32.79	34.31
2531	NASDAQ	YY	Fri, Dec 9, 2022	33.09	35.73	32.70	34.88
2530	NASDAQ	YY	Thu, Dec 8, 2022	32.42	33.71	32.25	32.84
2529	NASDAQ	YY	Wed, Dec 7, 2022	31.96	32.50	31.13	31.17
2528	NASDAQ	YY	Tue, Dec 6, 2022	31.89	32.54	31.17	32.39
2527	NASDAQ	YY	Mon, Dec 5, 2022	31.00	31.95	30.28	31.51
2526	NASDAQ	YY	Fri, Dec 2, 2022	29.01	30.37	28.51	29.85
2525	NASDAQ	YY	Thu, Dec 1, 2022	29.61	30.72	29.27	29.39
2524	NASDAQ	YY	Wed, Nov 30, 2022	30.90	31.19	30.12	30.46
2523	NASDAQ	YY	Tue, Nov 29, 2022	28.25	30.34	27.39	29.91
2522	NASDAQ	YY	Mon, Nov 28, 2022	26.97	28.02	26.97	27.53
2521	NASDAQ	YY	Fri, Nov 25, 2022	27.30	27.72	26.91	27.11
2520	NASDAQ	YY	Wed, Nov 23, 2022	27.51	28.13	27.00	27.84
2519	NASDAQ	YY	Tue, Nov 22, 2022	26.53	27.44	26.44	27.04
2518	NASDAQ	YY	Mon, Nov 21, 2022	27.60	27.80	26.62	26.83
2517	NASDAQ	YY	Fri, Nov 18, 2022	29.20	29.51	28.00	28.14
2516	NASDAQ	YY	Thu, Nov 17, 2022	28.38	30.24	28.13	29.60
2515	NASDAQ	YY	Wed, Nov 16, 2022	31.59	31.59	29.82	29.85
2514	NASDAQ	YY	Tue, Nov 15, 2022	30.70	32.93	30.70	32.29
2513	NASDAQ	YY	Mon, Nov 14, 2022	29.43	30.04	28.96	29.49
2512	NASDAQ	YY	Fri, Nov 11, 2022	29.07	30.00	28.91	29.63
2511	NASDAQ	YY	Thu, Nov 10, 2022	26.95	28.19	26.75	28.00
2510	NASDAQ	YY	Wed, Nov 9, 2022	27.40	27.40	25.01	25.36
2509	NASDAQ	YY	Tue, Nov 8, 2022	27.79	28.24	26.64	27.92
2508	NASDAQ	YY	Mon, Nov 7, 2022	29.15	29.16	27.88	28.29
2507	NASDAQ	YY	Fri, Nov 4, 2022	28.40	29.10	27.62	28.63
2506	NASDAQ	YY	Thu, Nov 3, 2022	25.78	27.93	25.78	26.67
2505	NASDAQ	YY	Wed, Nov 2, 2022	27.10	27.50	26.27	26.54
2504	NASDAQ	YY	Tue, Nov 1, 2022	26.69	27.55	26.47	27.17
2503	NASDAQ	YY	Mon, Oct 31, 2022	23.94	25.80	23.92	25.23
2502	NASDAQ	YY	Fri, Oct 28, 2022	24.61	25.12	23.91	24.34
2501	NASDAQ	YY	Thu, Oct 27, 2022	25.53	26.42	25.44	25.62
2500	NASDAQ	YY	Wed, Oct 26, 2022	23.69	26.85	23.69	26.15
2499	NASDAQ	YY	Tue, Oct 25, 2022	23.07	24.59	22.96	23.72
2498	NASDAQ	YY	Mon, Oct 24, 2022	23.86	23.88	21.38	22.52
2497	NASDAQ	YY	Fri, Oct 21, 2022	24.77	25.65	24.27	25.23
2496	NASDAQ	YY	Thu, Oct 20, 2022	24.81	26.97	24.81	25.13
2495	NASDAQ	YY	Wed, Oct 19, 2022	25.58	26.15	23.84	24.54
2494	NASDAQ	YY	Tue, Oct 18, 2022	27.59	27.73	26.08	26.26
2493	NASDAQ	YY	Mon, Oct 17, 2022	27.10	27.69	26.94	27.01
2492	NASDAQ	YY	Fri, Oct 14, 2022	26.48	26.92	26.13	26.55
2491	NASDAQ	YY	Thu, Oct 13, 2022	24.00	26.34	23.72	26.29
2490	NASDAQ	YY	Wed, Oct 12, 2022	24.49	25.26	24.19	24.77
2489	NASDAQ	YY	Tue, Oct 11, 2022	24.80	24.99	23.94	24.43
2488	NASDAQ	YY	Mon, Oct 10, 2022	26.20	26.23	25.23	25.33
2487	NASDAQ	YY	Fri, Oct 7, 2022	28.65	28.65	26.81	26.88
2486	NASDAQ	YY	Thu, Oct 6, 2022	28.96	29.50	28.49	29.06
2485	NASDAQ	YY	Wed, Oct 5, 2022	29.27	29.82	28.36	29.03
2484	NASDAQ	YY	Tue, Oct 4, 2022	26.98	29.75	26.98	29.42
2483	NASDAQ	YY	Mon, Oct 3, 2022	25.81	26.49	25.48	26.39
2482	NASDAQ	YY	Fri, Sep 30, 2022	24.87	26.26	24.81	26.00
2481	NASDAQ	YY	Thu, Sep 29, 2022	25.56	26.14	24.83	25.10
2480	NASDAQ	YY	Wed, Sep 28, 2022	25.61	26.34	25.58	26.13
2479	NASDAQ	YY	Tue, Sep 27, 2022	26.37	26.99	25.65	26.04
2478	NASDAQ	YY	Mon, Sep 26, 2022	26.24	27.07	26.03	26.03
2477	NASDAQ	YY	Fri, Sep 23, 2022	25.92	26.34	25.51	25.86
2476	NASDAQ	YY	Thu, Sep 22, 2022	27.02	27.56	26.16	26.51
2475	NASDAQ	YY	Wed, Sep 21, 2022	27.16	27.50	26.31	26.68
2474	NASDAQ	YY	Tue, Sep 20, 2022	27.40	28.43	27.12	27.68
2473	NASDAQ	YY	Mon, Sep 19, 2022	26.96	27.50	26.83	27.43
2472	NASDAQ	YY	Fri, Sep 16, 2022	27.05	27.27	26.52	27.24
2471	NASDAQ	YY	Thu, Sep 15, 2022	27.71	28.25	27.51	27.55
2470	NASDAQ	YY	Wed, Sep 14, 2022	28.68	28.68	27.38	27.79
2469	NASDAQ	YY	Tue, Sep 13, 2022	29.05	29.50	28.67	28.70
2468	NASDAQ	YY	Mon, Sep 12, 2022	29.47	30.22	29.43	29.89
2467	NASDAQ	YY	Fri, Sep 9, 2022	29.30	29.86	29.07	29.25
2466	NASDAQ	YY	Thu, Sep 8, 2022	29.33	29.66	28.12	28.52
2465	NASDAQ	YY	Wed, Sep 7, 2022	27.85	30.11	27.75	30.00
2464	NASDAQ	YY	Tue, Sep 6, 2022	29.02	29.02	27.79	28.03
2463	NASDAQ	YY	Fri, Sep 2, 2022	30.25	30.27	28.85	29.02
2462	NASDAQ	YY	Thu, Sep 1, 2022	29.89	30.70	29.35	30.22
2461	NASDAQ	YY	Wed, Aug 31, 2022	28.37	30.50	27.80	30.32
2460	NASDAQ	YY	Tue, Aug 30, 2022	30.78	31.93	26.81	28.04
2459	NASDAQ	YY	Mon, Aug 29, 2022	32.16	32.89	30.70	30.78
2458	NASDAQ	YY	Fri, Aug 26, 2022	34.75	34.79	31.53	32.43
2457	NASDAQ	YY	Thu, Aug 25, 2022	30.20	31.94	29.83	31.30
2456	NASDAQ	YY	Wed, Aug 24, 2022	26.60	29.62	26.25	29.50
2455	NASDAQ	YY	Tue, Aug 23, 2022	27.79	27.79	26.68	27.13
2454	NASDAQ	YY	Mon, Aug 22, 2022	27.00	27.69	26.38	27.39
2453	NASDAQ	YY	Fri, Aug 19, 2022	27.20	27.69	26.79	27.02
2452	NASDAQ	YY	Thu, Aug 18, 2022	26.81	27.34	26.42	27.11
2451	NASDAQ	YY	Wed, Aug 17, 2022	28.00	28.00	26.80	26.81
2450	NASDAQ	YY	Tue, Aug 16, 2022	27.39	28.48	27.05	28.21
2449	NASDAQ	YY	Mon, Aug 15, 2022	27.46	28.32	27.46	27.88
2448	NASDAQ	YY	Fri, Aug 12, 2022	26.77	27.94	26.63	27.79
2447	NASDAQ	YY	Thu, Aug 11, 2022	26.63	28.85	26.49	27.45
2446	NASDAQ	YY	Wed, Aug 10, 2022	25.61	26.36	25.36	26.22
2445	NASDAQ	YY	Tue, Aug 9, 2022	25.63	25.81	25.26	25.41
2444	NASDAQ	YY	Mon, Aug 8, 2022	25.95	26.45	25.68	25.85
2443	NASDAQ	YY	Fri, Aug 5, 2022	26.50	26.50	25.83	25.91
2442	NASDAQ	YY	Thu, Aug 4, 2022	27.40	28.42	27.03	27.05
2441	NASDAQ	YY	Wed, Aug 3, 2022	25.99	27.09	25.91	26.78
2440	NASDAQ	YY	Tue, Aug 2, 2022	24.50	26.42	24.24	25.99
2439	NASDAQ	YY	Mon, Aug 1, 2022	25.17	25.62	24.74	25.13
2438	NASDAQ	YY	Fri, Jul 29, 2022	25.07	26.03	24.90	25.89
2437	NASDAQ	YY	Thu, Jul 28, 2022	25.72	26.33	25.02	26.29
2436	NASDAQ	YY	Wed, Jul 27, 2022	25.84	26.16	24.89	26.11
2435	NASDAQ	YY	Tue, Jul 26, 2022	26.21	26.21	25.60	25.69
2434	NASDAQ	YY	Mon, Jul 25, 2022	26.29	26.36	25.75	26.33
2433	NASDAQ	YY	Fri, Jul 22, 2022	27.05	27.34	26.20	26.27
2432	NASDAQ	YY	Thu, Jul 21, 2022	27.04	28.20	27.00	27.24
2431	NASDAQ	YY	Wed, Jul 20, 2022	27.26	27.99	26.66	26.99
2430	NASDAQ	YY	Tue, Jul 19, 2022	27.04	27.59	26.47	27.29
2429	NASDAQ	YY	Mon, Jul 18, 2022	25.91	27.79	25.91	26.71
2428	NASDAQ	YY	Fri, Jul 15, 2022	24.81	25.03	23.91	24.86
2427	NASDAQ	YY	Thu, Jul 14, 2022	25.45	25.50	24.39	24.83
2426	NASDAQ	YY	Wed, Jul 13, 2022	25.78	26.60	25.71	25.93
2425	NASDAQ	YY	Tue, Jul 12, 2022	25.65	26.57	25.30	26.26
2424	NASDAQ	YY	Mon, Jul 11, 2022	27.06	27.20	25.60	25.61
2423	NASDAQ	YY	Fri, Jul 8, 2022	28.39	28.99	27.76	28.05
2422	NASDAQ	YY	Thu, Jul 7, 2022	28.94	29.50	28.34	28.71
2421	NASDAQ	YY	Wed, Jul 6, 2022	30.27	30.27	27.77	28.49
2420	NASDAQ	YY	Tue, Jul 5, 2022	30.36	30.98	29.62	30.85
2419	NASDAQ	YY	Fri, Jul 1, 2022	29.69	31.02	29.60	30.97
2418	NASDAQ	YY	Thu, Jun 30, 2022	30.05	30.31	29.31	29.86
2417	NASDAQ	YY	Wed, Jun 29, 2022	30.41	31.05	29.94	30.71
2416	NASDAQ	YY	Tue, Jun 28, 2022	31.82	32.15	31.06	31.24
2415	NASDAQ	YY	Mon, Jun 27, 2022	33.19	33.50	31.21	31.71
2414	NASDAQ	YY	Fri, Jun 24, 2022	30.54	32.91	29.85	32.62
2413	NASDAQ	YY	Thu, Jun 23, 2022	29.88	30.94	29.40	30.00
2412	NASDAQ	YY	Wed, Jun 22, 2022	30.00	30.98	29.40	29.48
2411	NASDAQ	YY	Tue, Jun 21, 2022	31.00	31.41	30.15	31.08
2410	NASDAQ	YY	Fri, Jun 17, 2022	30.79	31.19	29.35	29.64
2409	NASDAQ	YY	Thu, Jun 16, 2022	30.50	31.08	29.80	29.90
2408	NASDAQ	YY	Wed, Jun 15, 2022	31.26	31.73	30.35	31.67
2407	NASDAQ	YY	Tue, Jun 14, 2022	31.49	31.86	29.94	31.08
2406	NASDAQ	YY	Mon, Jun 13, 2022	31.50	32.53	30.30	30.96
2405	NASDAQ	YY	Fri, Jun 10, 2022	35.09	35.09	32.50	32.67
2404	NASDAQ	YY	Thu, Jun 9, 2022	35.32	35.66	34.26	34.60
2403	NASDAQ	YY	Wed, Jun 8, 2022	37.25	37.57	36.35	36.50
2402	NASDAQ	YY	Tue, Jun 7, 2022	35.21	37.36	35.21	36.69
2401	NASDAQ	YY	Mon, Jun 6, 2022	36.11	39.67	35.20	35.66
2400	NASDAQ	YY	Fri, Jun 3, 2022	36.28	36.28	34.11	34.70
2399	NASDAQ	YY	Thu, Jun 2, 2022	35.51	36.86	34.35	36.77
2398	NASDAQ	YY	Wed, Jun 1, 2022	38.00	40.79	34.85	35.09
2397	NASDAQ	YY	Tue, May 31, 2022	42.10	42.84	41.29	42.39
2396	NASDAQ	YY	Fri, May 27, 2022	41.01	41.05	38.81	40.11
2395	NASDAQ	YY	Thu, May 26, 2022	37.02	41.08	36.76	40.78
2394	NASDAQ	YY	Wed, May 25, 2022	36.41	36.90	35.80	36.50
2393	NASDAQ	YY	Tue, May 24, 2022	38.75	38.75	35.26	35.75
2392	NASDAQ	YY	Mon, May 23, 2022	40.61	40.81	39.02	39.26
2391	NASDAQ	YY	Fri, May 20, 2022	41.27	42.48	39.98	40.74
2390	NASDAQ	YY	Thu, May 19, 2022	39.76	42.10	39.62	40.76
2389	NASDAQ	YY	Wed, May 18, 2022	39.90	42.29	39.58	39.76
2388	NASDAQ	YY	Tue, May 17, 2022	40.50	41.91	40.00	40.61
2387	NASDAQ	YY	Mon, May 16, 2022	38.90	40.45	38.08	39.55
2386	NASDAQ	YY	Fri, May 13, 2022	37.00	39.48	36.67	39.13
2385	NASDAQ	YY	Thu, May 12, 2022	35.44	36.95	34.35	36.40
2384	NASDAQ	YY	Wed, May 11, 2022	37.87	37.99	35.65	35.98
2383	NASDAQ	YY	Tue, May 10, 2022	36.90	37.52	35.61	37.18
2382	NASDAQ	YY	Mon, May 9, 2022	36.14	36.51	35.09	35.69
2381	NASDAQ	YY	Fri, May 6, 2022	40.58	40.71	37.11	37.21
2380	NASDAQ	YY	Thu, May 5, 2022	41.57	41.57	39.30	41.16
2379	NASDAQ	YY	Wed, May 4, 2022	40.15	42.46	39.20	42.30
2378	NASDAQ	YY	Tue, May 3, 2022	40.88	41.80	40.26	40.96
2377	NASDAQ	YY	Mon, May 2, 2022	39.41	41.00	39.25	40.61
2376	NASDAQ	YY	Fri, Apr 29, 2022	40.38	42.01	39.17	39.57
2375	NASDAQ	YY	Thu, Apr 28, 2022	38.22	38.89	36.55	38.40
2374	NASDAQ	YY	Wed, Apr 27, 2022	35.54	38.20	35.51	37.64
2373	NASDAQ	YY	Tue, Apr 26, 2022	37.55	37.55	35.63	35.96
2372	NASDAQ	YY	Mon, Apr 25, 2022	36.77	38.01	35.95	37.69
2371	NASDAQ	YY	Fri, Apr 22, 2022	37.59	39.27	36.94	37.85
2370	NASDAQ	YY	Thu, Apr 21, 2022	38.78	39.27	37.00	37.09
2369	NASDAQ	YY	Wed, Apr 20, 2022	39.81	39.81	37.90	38.59
2368	NASDAQ	YY	Tue, Apr 19, 2022	38.00	40.03	37.70	39.91
2367	NASDAQ	YY	Mon, Apr 18, 2022	38.86	38.90	37.07	38.20
2366	NASDAQ	YY	Thu, Apr 14, 2022	40.60	40.90	38.67	39.58
2365	NASDAQ	YY	Wed, Apr 13, 2022	39.98	41.53	39.11	40.93
2364	NASDAQ	YY	Tue, Apr 12, 2022	39.78	40.68	39.05	39.64
2363	NASDAQ	YY	Mon, Apr 11, 2022	38.35	39.68	36.70	38.86
2362	NASDAQ	YY	Fri, Apr 8, 2022	38.50	39.42	37.64	37.72
2361	NASDAQ	YY	Thu, Apr 7, 2022	40.31	40.31	38.05	38.41
2360	NASDAQ	YY	Wed, Apr 6, 2022	39.38	41.41	38.49	40.61
2359	NASDAQ	YY	Tue, Apr 5, 2022	41.00	41.09	39.50	39.97
2358	NASDAQ	YY	Mon, Apr 4, 2022	39.73	42.27	39.25	41.34
2357	NASDAQ	YY	Fri, Apr 1, 2022	39.49	40.19	36.94	37.93
2356	NASDAQ	YY	Thu, Mar 31, 2022	37.96	38.17	36.33	36.73
2355	NASDAQ	YY	Wed, Mar 30, 2022	38.35	39.92	37.61	38.13
2354	NASDAQ	YY	Tue, Mar 29, 2022	39.34	40.88	39.10	39.71
2353	NASDAQ	YY	Mon, Mar 28, 2022	39.31	39.68	36.13	37.87
2352	NASDAQ	YY	Fri, Mar 25, 2022	40.10	40.48	37.88	38.27
2351	NASDAQ	YY	Thu, Mar 24, 2022	43.93	44.08	39.75	41.67
2350	NASDAQ	YY	Wed, Mar 23, 2022	42.90	47.23	42.25	44.06
2349	NASDAQ	YY	Tue, Mar 22, 2022	41.82	44.22	40.55	43.51
2348	NASDAQ	YY	Mon, Mar 21, 2022	41.10	42.41	39.23	39.74
2347	NASDAQ	YY	Fri, Mar 18, 2022	37.34	42.80	37.25	42.78
2346	NASDAQ	YY	Thu, Mar 17, 2022	40.23	41.08	36.32	37.72
2345	NASDAQ	YY	Wed, Mar 16, 2022	33.50	42.92	32.07	42.27
2344	NASDAQ	YY	Tue, Mar 15, 2022	23.73	27.33	23.14	25.41
2343	NASDAQ	YY	Mon, Mar 14, 2022	28.60	29.18	24.48	24.50
2342	NASDAQ	YY	Fri, Mar 11, 2022	38.06	38.53	31.11	31.20
2341	NASDAQ	YY	Thu, Mar 10, 2022	40.31	40.35	37.15	37.33
2340	NASDAQ	YY	Wed, Mar 9, 2022	41.32	42.69	40.75	42.13
2339	NASDAQ	YY	Tue, Mar 8, 2022	40.20	41.38	38.66	40.49
2338	NASDAQ	YY	Mon, Mar 7, 2022	40.31	41.97	40.00	40.12
2337	NASDAQ	YY	Fri, Mar 4, 2022	42.62	43.35	40.95	41.33
2336	NASDAQ	YY	Thu, Mar 3, 2022	44.94	45.08	43.56	43.85
2335	NASDAQ	YY	Wed, Mar 2, 2022	45.25	45.57	43.20	45.04
2334	NASDAQ	YY	Tue, Mar 1, 2022	46.01	47.90	44.75	44.82
2333	NASDAQ	YY	Mon, Feb 28, 2022	47.49	47.94	45.68	46.29
2332	NASDAQ	YY	Fri, Feb 25, 2022	46.88	48.80	46.16	48.63
2331	NASDAQ	YY	Thu, Feb 24, 2022	43.37	47.12	42.87	46.97
2330	NASDAQ	YY	Wed, Feb 23, 2022	49.16	49.57	45.16	45.45
2329	NASDAQ	YY	Tue, Feb 22, 2022	50.41	50.99	48.15	48.51
2328	NASDAQ	YY	Fri, Feb 18, 2022	52.48	52.53	51.55	52.05
2327	NASDAQ	YY	Thu, Feb 17, 2022	52.63	53.55	52.34	53.10
2326	NASDAQ	YY	Wed, Feb 16, 2022	52.24	53.15	51.53	53.11
2325	NASDAQ	YY	Tue, Feb 15, 2022	50.58	52.90	50.58	52.78
2324	NASDAQ	YY	Mon, Feb 14, 2022	47.85	49.77	47.30	49.65
2323	NASDAQ	YY	Fri, Feb 11, 2022	50.75	52.24	47.94	48.13
2322	NASDAQ	YY	Thu, Feb 10, 2022	48.50	51.04	48.50	50.88
2321	NASDAQ	YY	Wed, Feb 9, 2022	47.88	49.95	47.36	49.72
2320	NASDAQ	YY	Tue, Feb 8, 2022	45.85	47.59	45.31	47.10
2319	NASDAQ	YY	Mon, Feb 7, 2022	47.94	48.97	46.00	46.07
2318	NASDAQ	YY	Fri, Feb 4, 2022	47.54	48.74	47.25	48.16
2317	NASDAQ	YY	Thu, Feb 3, 2022	47.89	48.25	47.07	47.22
2316	NASDAQ	YY	Wed, Feb 2, 2022	50.29	50.53	48.15	48.24
2315	NASDAQ	YY	Tue, Feb 1, 2022	50.88	51.50	49.62	50.53
2314	NASDAQ	YY	Mon, Jan 31, 2022	46.00	51.60	45.99	50.56
2313	NASDAQ	YY	Fri, Jan 28, 2022	44.52	45.60	42.45	45.46
2312	NASDAQ	YY	Thu, Jan 27, 2022	45.56	45.73	43.19	44.39
2311	NASDAQ	YY	Wed, Jan 26, 2022	47.25	47.44	44.79	45.18
2310	NASDAQ	YY	Tue, Jan 25, 2022	45.37	47.54	44.69	46.56
2309	NASDAQ	YY	Mon, Jan 24, 2022	46.43	46.43	43.44	45.79
2308	NASDAQ	YY	Fri, Jan 21, 2022	50.43	50.99	47.76	47.91
2307	NASDAQ	YY	Thu, Jan 20, 2022	52.49	53.25	50.25	50.71
2306	NASDAQ	YY	Wed, Jan 19, 2022	50.82	51.50	50.12	50.56
2305	NASDAQ	YY	Tue, Jan 18, 2022	50.68	51.70	50.31	50.70
2304	NASDAQ	YY	Fri, Jan 14, 2022	50.50	51.51	49.90	51.51
2303	NASDAQ	YY	Thu, Jan 13, 2022	53.24	53.50	50.34	50.48
2302	NASDAQ	YY	Wed, Jan 12, 2022	52.90	55.14	52.31	53.39
2301	NASDAQ	YY	Tue, Jan 11, 2022	49.22	52.00	48.71	51.85
2300	NASDAQ	YY	Mon, Jan 10, 2022	49.39	49.52	47.08	49.12
2299	NASDAQ	YY	Fri, Jan 7, 2022	49.05	50.61	48.74	49.38
2298	NASDAQ	YY	Thu, Jan 6, 2022	46.36	49.93	45.89	48.69
2297	NASDAQ	YY	Wed, Jan 5, 2022	44.51	47.69	44.51	46.08
2296	NASDAQ	YY	Tue, Jan 4, 2022	45.75	45.83	44.27	45.07
2295	NASDAQ	YY	Mon, Jan 3, 2022	45.64	47.93	44.80	45.91
2294	NASDAQ	YY	Fri, Dec 31, 2021	44.93	46.19	43.88	45.43
2293	NASDAQ	YY	Thu, Dec 30, 2021	42.24	46.40	42.23	45.20
2292	NASDAQ	YY	Wed, Dec 29, 2021	44.02	44.13	42.10	42.23
2291	NASDAQ	YY	Tue, Dec 28, 2021	44.72	45.30	43.40	44.42
2290	NASDAQ	YY	Mon, Dec 27, 2021	48.79	49.26	45.08	45.34
2289	NASDAQ	YY	Thu, Dec 23, 2021	50.52	51.00	49.08	49.56
2288	NASDAQ	YY	Wed, Dec 22, 2021	51.37	52.63	50.17	51.15
2287	NASDAQ	YY	Tue, Dec 21, 2021	47.54	52.09	47.54	52.09
2286	NASDAQ	YY	Mon, Dec 20, 2021	47.82	47.82	45.94	46.90
2285	NASDAQ	YY	Fri, Dec 17, 2021	47.48	49.68	45.50	49.21
2284	NASDAQ	YY	Thu, Dec 16, 2021	49.36	50.13	47.59	48.17
2283	NASDAQ	YY	Wed, Dec 15, 2021	48.73	49.15	47.00	49.14
2282	NASDAQ	YY	Tue, Dec 14, 2021	48.21	50.25	48.00	49.72
2281	NASDAQ	YY	Mon, Dec 13, 2021	50.42	50.42	47.88	49.00
2280	NASDAQ	YY	Fri, Dec 10, 2021	49.49	51.02	49.44	50.91
2279	NASDAQ	YY	Thu, Dec 9, 2021	49.25	50.30	48.93	49.59
2278	NASDAQ	YY	Wed, Dec 8, 2021	47.80	51.08	47.07	49.87
2277	NASDAQ	YY	Tue, Dec 7, 2021	45.56	48.58	45.56	47.58
2276	NASDAQ	YY	Mon, Dec 6, 2021	40.89	45.23	40.42	44.55
2275	NASDAQ	YY	Fri, Dec 3, 2021	46.02	46.31	40.80	41.04
2274	NASDAQ	YY	Thu, Dec 2, 2021	50.77	51.36	46.11	46.93
2273	NASDAQ	YY	Wed, Dec 1, 2021	51.60	51.88	50.39	50.45
2272	NASDAQ	YY	Tue, Nov 30, 2021	52.42	53.75	50.59	51.20
2271	NASDAQ	YY	Mon, Nov 29, 2021	54.43	54.99	52.12	52.80
2270	NASDAQ	YY	Fri, Nov 26, 2021	54.67	55.21	53.91	54.45
2269	NASDAQ	YY	Wed, Nov 24, 2021	56.01	57.58	55.29	56.62
2268	NASDAQ	YY	Tue, Nov 23, 2021	56.23	57.26	54.52	56.84
2267	NASDAQ	YY	Mon, Nov 22, 2021	56.14	57.05	54.83	56.08
2266	NASDAQ	YY	Fri, Nov 19, 2021	54.84	56.67	54.27	56.52
2265	NASDAQ	YY	Thu, Nov 18, 2021	56.10	57.39	54.08	54.41
2264	NASDAQ	YY	Wed, Nov 17, 2021	55.00	55.14	53.33	54.30
2263	NASDAQ	YY	Tue, Nov 16, 2021	53.33	55.68	53.16	55.30
2262	NASDAQ	YY	Mon, Nov 15, 2021	53.13	54.07	52.00	52.78
2261	NASDAQ	YY	Fri, Nov 12, 2021	51.34	53.83	51.34	53.30
2260	NASDAQ	YY	Thu, Nov 11, 2021	51.14	52.44	50.67	51.82
2259	NASDAQ	YY	Wed, Nov 10, 2021	49.23	51.23	49.13	50.12
2258	NASDAQ	YY	Tue, Nov 9, 2021	48.50	50.11	48.50	48.89
2257	NASDAQ	YY	Mon, Nov 8, 2021	48.75	49.62	48.47	48.59
2256	NASDAQ	YY	Fri, Nov 5, 2021	48.30	50.26	48.28	48.45
2255	NASDAQ	YY	Thu, Nov 4, 2021	49.80	49.98	48.15	48.51
2254	NASDAQ	YY	Wed, Nov 3, 2021	48.79	50.17	48.65	49.70
2253	NASDAQ	YY	Tue, Nov 2, 2021	49.02	49.27	47.20	48.38
2252	NASDAQ	YY	Mon, Nov 1, 2021	50.42	52.85	50.42	51.71
2251	NASDAQ	YY	Fri, Oct 29, 2021	51.00	51.50	50.01	50.39
2250	NASDAQ	YY	Thu, Oct 28, 2021	50.61	51.83	50.01	51.30
2249	NASDAQ	YY	Wed, Oct 27, 2021	51.29	51.38	49.71	50.52
2248	NASDAQ	YY	Tue, Oct 26, 2021	53.65	53.91	50.02	50.19
2247	NASDAQ	YY	Mon, Oct 25, 2021	55.25	55.25	53.19	53.53
2246	NASDAQ	YY	Fri, Oct 22, 2021	58.04	58.23	54.80	55.20
2245	NASDAQ	YY	Thu, Oct 21, 2021	58.48	58.48	57.50	58.04
2244	NASDAQ	YY	Wed, Oct 20, 2021	58.97	59.10	57.80	58.30
2243	NASDAQ	YY	Tue, Oct 19, 2021	56.31	58.31	56.13	57.99
2242	NASDAQ	YY	Mon, Oct 18, 2021	57.49	57.70	56.16	56.99
2241	NASDAQ	YY	Fri, Oct 15, 2021	57.41	58.60	56.00	58.06
2240	NASDAQ	YY	Thu, Oct 14, 2021	57.49	57.72	56.27	56.81
2239	NASDAQ	YY	Wed, Oct 13, 2021	57.40	58.27	56.54	57.76
2238	NASDAQ	YY	Tue, Oct 12, 2021	56.13	57.39	55.77	57.23
2237	NASDAQ	YY	Mon, Oct 11, 2021	56.48	57.98	56.47	56.70
2236	NASDAQ	YY	Fri, Oct 8, 2021	54.96	56.25	54.02	55.78
2235	NASDAQ	YY	Thu, Oct 7, 2021	54.30	55.42	53.50	54.96
2234	NASDAQ	YY	Wed, Oct 6, 2021	52.65	54.70	52.44	52.76
2233	NASDAQ	YY	Tue, Oct 5, 2021	52.00	54.29	51.75	53.68
2232	NASDAQ	YY	Mon, Oct 4, 2021	52.98	53.03	51.34	52.25
2231	NASDAQ	YY	Fri, Oct 1, 2021	54.99	55.38	53.25	53.57
2230	NASDAQ	YY	Thu, Sep 30, 2021	54.61	56.14	53.31	54.83
2229	NASDAQ	YY	Wed, Sep 29, 2021	55.26	55.80	54.53	54.60
2228	NASDAQ	YY	Tue, Sep 28, 2021	57.00	57.50	55.10	55.55
2227	NASDAQ	YY	Mon, Sep 27, 2021	53.90	57.78	53.15	57.14
2226	NASDAQ	YY	Fri, Sep 24, 2021	48.19	53.90	47.25	53.72
2225	NASDAQ	YY	Thu, Sep 23, 2021	52.17	52.37	50.71	52.23
2224	NASDAQ	YY	Wed, Sep 22, 2021	53.40	54.05	52.07	52.07
2223	NASDAQ	YY	Tue, Sep 21, 2021	53.53	53.58	52.15	53.00
2222	NASDAQ	YY	Mon, Sep 20, 2021	52.19	55.20	51.76	52.84
2221	NASDAQ	YY	Fri, Sep 17, 2021	54.29	55.69	54.02	54.74
2220	NASDAQ	YY	Thu, Sep 16, 2021	54.79	55.23	51.13	54.31
2219	NASDAQ	YY	Wed, Sep 15, 2021	60.83	61.00	52.02	55.01
2218	NASDAQ	YY	Tue, Sep 14, 2021	61.63	63.00	61.57	62.05
2217	NASDAQ	YY	Mon, Sep 13, 2021	62.60	63.71	61.21	62.77
2216	NASDAQ	YY	Fri, Sep 10, 2021	65.92	66.90	63.09	63.11
2215	NASDAQ	YY	Thu, Sep 9, 2021	63.62	65.51	62.47	65.50
2214	NASDAQ	YY	Wed, Sep 8, 2021	67.00	67.67	62.85	64.56
2213	NASDAQ	YY	Tue, Sep 7, 2021	64.60	67.67	63.87	66.99
2212	NASDAQ	YY	Fri, Sep 3, 2021	63.90	65.00	62.44	64.60
2211	NASDAQ	YY	Thu, Sep 2, 2021	65.00	66.25	63.81	65.12
2210	NASDAQ	YY	Wed, Sep 1, 2021	63.96	66.48	63.76	65.07
2209	NASDAQ	YY	Tue, Aug 31, 2021	62.65	63.85	61.81	63.30
2208	NASDAQ	YY	Mon, Aug 30, 2021	61.11	62.12	58.73	61.91
2207	NASDAQ	YY	Fri, Aug 27, 2021	57.90	62.06	57.90	61.97
2206	NASDAQ	YY	Thu, Aug 26, 2021	62.95	65.75	58.65	59.88
2205	NASDAQ	YY	Wed, Aug 25, 2021	54.13	56.53	53.75	56.47
2204	NASDAQ	YY	Tue, Aug 24, 2021	51.28	55.29	51.20	54.91
2203	NASDAQ	YY	Mon, Aug 23, 2021	47.01	49.26	44.90	49.13
2202	NASDAQ	YY	Fri, Aug 20, 2021	45.02	48.38	45.02	46.82
2201	NASDAQ	YY	Thu, Aug 19, 2021	40.89	46.48	39.51	45.28
2200	NASDAQ	YY	Wed, Aug 18, 2021	41.16	42.10	39.55	41.02
2199	NASDAQ	YY	Tue, Aug 17, 2021	41.50	42.15	39.11	40.50
2198	NASDAQ	YY	Mon, Aug 16, 2021	44.28	44.50	42.56	42.93
2197	NASDAQ	YY	Fri, Aug 13, 2021	46.04	46.56	44.95	45.20
2196	NASDAQ	YY	Thu, Aug 12, 2021	47.89	47.96	45.34	46.35
2195	NASDAQ	YY	Wed, Aug 11, 2021	50.95	50.95	47.86	47.89
2194	NASDAQ	YY	Tue, Aug 10, 2021	52.00	52.20	50.06	50.93
2193	NASDAQ	YY	Mon, Aug 9, 2021	49.59	51.80	49.19	51.41
2192	NASDAQ	YY	Fri, Aug 6, 2021	50.01	50.59	48.25	49.08
2191	NASDAQ	YY	Thu, Aug 5, 2021	49.64	50.39	48.26	49.95
2190	NASDAQ	YY	Wed, Aug 4, 2021	50.95	51.50	48.92	49.97
2189	NASDAQ	YY	Tue, Aug 3, 2021	52.19	52.84	49.59	50.42
2188	NASDAQ	YY	Mon, Aug 2, 2021	53.88	54.10	52.52	52.96
2187	NASDAQ	YY	Fri, Jul 30, 2021	54.40	54.73	53.05	53.45
2186	NASDAQ	YY	Thu, Jul 29, 2021	57.11	57.42	54.35	54.48
2185	NASDAQ	YY	Wed, Jul 28, 2021	56.98	58.07	55.01	55.91
2184	NASDAQ	YY	Tue, Jul 27, 2021	54.24	55.17	52.64	55.10
2183	NASDAQ	YY	Mon, Jul 26, 2021	53.16	56.97	53.16	54.60
2182	NASDAQ	YY	Fri, Jul 23, 2021	55.49	56.61	53.16	55.00
2181	NASDAQ	YY	Thu, Jul 22, 2021	59.39	59.39	57.89	58.49
2180	NASDAQ	YY	Wed, Jul 21, 2021	58.57	60.18	58.45	59.43
2179	NASDAQ	YY	Tue, Jul 20, 2021	58.28	58.95	57.15	58.57
2178	NASDAQ	YY	Mon, Jul 19, 2021	59.09	59.79	56.68	58.02
2177	NASDAQ	YY	Fri, Jul 16, 2021	62.63	63.13	59.25	60.93
2176	NASDAQ	YY	Thu, Jul 15, 2021	60.54	63.12	60.20	62.48
2175	NASDAQ	YY	Wed, Jul 14, 2021	62.87	63.50	60.16	60.77
2174	NASDAQ	YY	Tue, Jul 13, 2021	58.86	62.29	58.56	62.08
2173	NASDAQ	YY	Mon, Jul 12, 2021	59.77	60.20	57.51	57.84
2172	NASDAQ	YY	Fri, Jul 9, 2021	59.07	59.96	57.51	59.94
2171	NASDAQ	YY	Thu, Jul 8, 2021	59.29	59.51	57.93	58.30
2170	NASDAQ	YY	Wed, Jul 7, 2021	62.61	63.01	59.75	60.57
2169	NASDAQ	YY	Tue, Jul 6, 2021	63.79	63.86	61.00	61.84
2168	NASDAQ	YY	Fri, Jul 2, 2021	65.00	65.15	64.07	64.21
2167	NASDAQ	YY	Thu, Jul 1, 2021	66.82	66.96	64.53	65.22
2166	NASDAQ	YY	Wed, Jun 30, 2021	68.51	68.60	65.85	65.97
2165	NASDAQ	YY	Tue, Jun 29, 2021	70.50	70.83	68.75	68.92
2164	NASDAQ	YY	Mon, Jun 28, 2021	70.49	71.39	70.25	71.10
2163	NASDAQ	YY	Fri, Jun 25, 2021	69.93	71.10	69.73	70.65
2162	NASDAQ	YY	Thu, Jun 24, 2021	69.47	70.47	69.15	69.73
2161	NASDAQ	YY	Wed, Jun 23, 2021	67.69	70.38	67.69	68.68
2160	NASDAQ	YY	Tue, Jun 22, 2021	65.66	67.61	65.21	67.01
2159	NASDAQ	YY	Mon, Jun 21, 2021	67.59	67.90	65.36	65.60
2158	NASDAQ	YY	Fri, Jun 18, 2021	69.92	70.05	67.50	67.73
2157	NASDAQ	YY	Thu, Jun 17, 2021	70.87	71.13	68.28	69.48
2156	NASDAQ	YY	Wed, Jun 16, 2021	71.98	72.91	70.28	71.41
2155	NASDAQ	YY	Tue, Jun 15, 2021	74.83	75.39	71.35	71.94
2154	NASDAQ	YY	Mon, Jun 14, 2021	73.39	75.25	73.11	74.14
2153	NASDAQ	YY	Fri, Jun 11, 2021	73.93	74.25	72.53	72.90
2152	NASDAQ	YY	Thu, Jun 10, 2021	73.43	75.75	73.03	73.70
2151	NASDAQ	YY	Wed, Jun 9, 2021	72.81	74.67	72.40	73.05
2150	NASDAQ	YY	Tue, Jun 8, 2021	71.31	72.38	70.46	71.99
2149	NASDAQ	YY	Mon, Jun 7, 2021	71.29	72.15	70.30	71.12
2148	NASDAQ	YY	Fri, Jun 4, 2021	72.61	73.20	70.75	70.88
2147	NASDAQ	YY	Thu, Jun 3, 2021	73.06	73.99	72.13	72.13
2146	NASDAQ	YY	Wed, Jun 2, 2021	75.11	77.08	72.12	73.83
2145	NASDAQ	YY	Tue, Jun 1, 2021	77.65	78.60	75.09	75.63
2144	NASDAQ	YY	Fri, May 28, 2021	81.81	81.99	76.89	76.95
2143	NASDAQ	YY	Thu, May 27, 2021	85.10	85.73	83.13	85.40
2142	NASDAQ	YY	Wed, May 26, 2021	84.99	86.10	83.25	84.95
2141	NASDAQ	YY	Tue, May 25, 2021	85.64	88.50	84.06	84.07
2140	NASDAQ	YY	Mon, May 24, 2021	86.20	86.27	84.16	84.43
2139	NASDAQ	YY	Fri, May 21, 2021	87.66	87.75	85.80	86.06
2138	NASDAQ	YY	Thu, May 20, 2021	86.38	88.21	86.26	87.55
2137	NASDAQ	YY	Wed, May 19, 2021	85.25	87.37	84.55	86.38
2136	NASDAQ	YY	Tue, May 18, 2021	87.00	90.21	86.45	86.54
2135	NASDAQ	YY	Mon, May 17, 2021	88.02	88.72	86.00	87.29
2134	NASDAQ	YY	Fri, May 14, 2021	84.65	87.90	84.08	87.57
2133	NASDAQ	YY	Thu, May 13, 2021	88.63	88.63	83.47	83.86
2132	NASDAQ	YY	Wed, May 12, 2021	86.45	88.75	86.09	87.67
2131	NASDAQ	YY	Tue, May 11, 2021	82.91	87.64	82.70	87.03
2130	NASDAQ	YY	Mon, May 10, 2021	87.23	87.60	82.59	85.52
2129	NASDAQ	YY	Fri, May 7, 2021	88.25	91.28	86.77	87.75
2128	NASDAQ	YY	Thu, May 6, 2021	86.87	88.27	85.47	87.58
2127	NASDAQ	YY	Wed, May 5, 2021	90.26	90.99	85.80	87.49
2126	NASDAQ	YY	Tue, May 4, 2021	93.00	93.62	89.21	89.69
2125	NASDAQ	YY	Mon, May 3, 2021	95.35	96.17	93.64	93.92
2124	NASDAQ	YY	Fri, Apr 30, 2021	94.66	96.24	94.17	95.06
2123	NASDAQ	YY	Thu, Apr 29, 2021	98.00	98.37	94.66	95.93
2122	NASDAQ	YY	Wed, Apr 28, 2021	98.40	100.00	97.39	97.57
2121	NASDAQ	YY	Tue, Apr 27, 2021	99.93	100.75	98.43	98.63
2120	NASDAQ	YY	Mon, Apr 26, 2021	99.05	100.04	98.53	99.46
2119	NASDAQ	YY	Fri, Apr 23, 2021	96.35	99.42	95.86	99.10
2118	NASDAQ	YY	Thu, Apr 22, 2021	95.20	97.24	93.88	94.63
2117	NASDAQ	YY	Wed, Apr 21, 2021	94.41	94.83	92.67	93.49
2116	NASDAQ	YY	Tue, Apr 20, 2021	96.00	96.15	92.26	94.38
2115	NASDAQ	YY	Mon, Apr 19, 2021	98.00	99.31	96.19	96.47
2114	NASDAQ	YY	Fri, Apr 16, 2021	97.20	97.49	95.52	97.47
2113	NASDAQ	YY	Thu, Apr 15, 2021	98.04	98.78	96.68	97.87
2112	NASDAQ	YY	Wed, Apr 14, 2021	100.46	101.00	97.57	97.92
2111	NASDAQ	YY	Tue, Apr 13, 2021	98.40	100.81	98.26	99.99
2110	NASDAQ	YY	Mon, Apr 12, 2021	99.57	100.23	97.70	98.41
2109	NASDAQ	YY	Fri, Apr 9, 2021	102.51	102.51	99.50	100.01
2108	NASDAQ	YY	Thu, Apr 8, 2021	102.63	104.66	102.07	103.27
2107	NASDAQ	YY	Wed, Apr 7, 2021	103.34	104.19	100.11	101.49
2106	NASDAQ	YY	Tue, Apr 6, 2021	101.08	105.39	100.42	103.53
2105	NASDAQ	YY	Mon, Apr 5, 2021	100.30	100.97	98.00	99.62
2104	NASDAQ	YY	Thu, Apr 1, 2021	95.26	101.31	95.10	98.89
2103	NASDAQ	YY	Wed, Mar 31, 2021	96.50	97.44	91.75	93.73
2102	NASDAQ	YY	Tue, Mar 30, 2021	93.88	101.49	93.02	95.75
2101	NASDAQ	YY	Mon, Mar 29, 2021	95.76	96.40	92.93	94.87
2100	NASDAQ	YY	Fri, Mar 26, 2021	98.91	102.78	91.94	96.13
2099	NASDAQ	YY	Thu, Mar 25, 2021	106.10	111.15	104.41	104.98
2098	NASDAQ	YY	Wed, Mar 24, 2021	112.25	112.37	106.38	108.39
2097	NASDAQ	YY	Tue, Mar 23, 2021	113.87	113.87	111.20	111.56
2096	NASDAQ	YY	Mon, Mar 22, 2021	112.93	115.24	111.73	113.08
2095	NASDAQ	YY	Fri, Mar 19, 2021	116.01	117.75	114.00	115.40
2094	NASDAQ	YY	Thu, Mar 18, 2021	115.06	117.08	113.46	113.90
2093	NASDAQ	YY	Wed, Mar 17, 2021	114.50	118.12	112.52	117.10
2092	NASDAQ	YY	Tue, Mar 16, 2021	118.53	118.53	114.57	115.75
2091	NASDAQ	YY	Mon, Mar 15, 2021	119.12	119.12	113.80	115.72
2090	NASDAQ	YY	Fri, Mar 12, 2021	120.50	121.05	116.36	117.70
2089	NASDAQ	YY	Thu, Mar 11, 2021	120.96	128.46	119.19	127.59
2088	NASDAQ	YY	Wed, Mar 10, 2021	117.53	120.59	113.27	114.27
2087	NASDAQ	YY	Tue, Mar 9, 2021	115.00	118.00	113.18	116.25
2086	NASDAQ	YY	Mon, Mar 8, 2021	114.22	115.75	107.78	109.25
2085	NASDAQ	YY	Fri, Mar 5, 2021	118.65	118.92	108.10	116.60
2084	NASDAQ	YY	Thu, Mar 4, 2021	119.79	122.00	115.01	117.89
2083	NASDAQ	YY	Wed, Mar 3, 2021	126.25	127.72	121.79	123.90
2082	NASDAQ	YY	Tue, Mar 2, 2021	127.16	129.63	124.27	124.79
2081	NASDAQ	YY	Mon, Mar 1, 2021	123.74	130.40	123.00	128.91
2080	NASDAQ	YY	Fri, Feb 26, 2021	118.47	122.28	114.88	117.90
2079	NASDAQ	YY	Thu, Feb 25, 2021	121.46	124.39	117.13	117.83
2078	NASDAQ	YY	Wed, Feb 24, 2021	122.43	122.43	118.99	120.91
2077	NASDAQ	YY	Tue, Feb 23, 2021	121.25	123.32	112.85	123.09
2076	NASDAQ	YY	Mon, Feb 22, 2021	121.32	128.67	120.32	122.77
2075	NASDAQ	YY	Fri, Feb 19, 2021	139.96	139.98	127.30	127.36
2074	NASDAQ	YY	Thu, Feb 18, 2021	133.01	136.00	130.18	135.53
2073	NASDAQ	YY	Wed, Feb 17, 2021	144.73	144.99	133.50	140.84
2072	NASDAQ	YY	Tue, Feb 16, 2021	137.54	148.88	137.05	147.80
2071	NASDAQ	YY	Fri, Feb 12, 2021	134.16	138.28	130.21	135.26
2070	NASDAQ	YY	Thu, Feb 11, 2021	130.01	138.55	127.73	135.47
2069	NASDAQ	YY	Wed, Feb 10, 2021	127.71	131.77	124.73	129.97
2068	NASDAQ	YY	Tue, Feb 9, 2021	115.86	126.83	115.52	124.69
2067	NASDAQ	YY	Mon, Feb 8, 2021	122.12	132.25	118.04	119.29
2066	NASDAQ	YY	Fri, Feb 5, 2021	112.50	115.28	106.66	114.78
2065	NASDAQ	YY	Thu, Feb 4, 2021	112.50	115.26	108.86	111.09
2064	NASDAQ	YY	Wed, Feb 3, 2021	101.54	109.68	99.90	108.44
2063	NASDAQ	YY	Tue, Feb 2, 2021	98.25	101.19	97.31	100.43
2062	NASDAQ	YY	Mon, Feb 1, 2021	93.95	97.92	93.67	95.55
2061	NASDAQ	YY	Fri, Jan 29, 2021	93.50	94.30	91.97	92.04
2060	NASDAQ	YY	Thu, Jan 28, 2021	93.81	94.27	91.46	93.76
2059	NASDAQ	YY	Wed, Jan 27, 2021	89.02	96.70	88.14	94.06
2058	NASDAQ	YY	Tue, Jan 26, 2021	93.51	94.59	88.78	90.45
2057	NASDAQ	YY	Mon, Jan 25, 2021	92.66	97.39	90.91	93.39
2056	NASDAQ	YY	Fri, Jan 22, 2021	90.09	92.75	89.77	91.00
2055	NASDAQ	YY	Thu, Jan 21, 2021	90.80	91.92	88.44	91.23
2054	NASDAQ	YY	Wed, Jan 20, 2021	93.37	93.50	89.75	90.88
2053	NASDAQ	YY	Tue, Jan 19, 2021	92.66	92.66	90.14	91.77
2052	NASDAQ	YY	Fri, Jan 15, 2021	91.00	91.73	89.73	90.08
2051	NASDAQ	YY	Thu, Jan 14, 2021	90.19	91.23	88.74	90.01
2050	NASDAQ	YY	Wed, Jan 13, 2021	86.69	90.42	86.00	89.51
2049	NASDAQ	YY	Tue, Jan 12, 2021	83.22	86.90	82.70	86.14
2048	NASDAQ	YY	Mon, Jan 11, 2021	82.32	84.50	81.17	82.62
2047	NASDAQ	YY	Fri, Jan 8, 2021	80.73	83.28	79.90	82.53
2046	NASDAQ	YY	Thu, Jan 7, 2021	79.39	80.44	78.54	80.29
2045	NASDAQ	YY	Wed, Jan 6, 2021	81.35	81.90	78.45	79.26
2044	NASDAQ	YY	Tue, Jan 5, 2021	78.86	81.27	78.86	81.00
2043	NASDAQ	YY	Mon, Jan 4, 2021	80.60	82.14	78.05	78.64
2042	NASDAQ	YY	Thu, Dec 31, 2020	79.69	80.17	78.07	79.98
2041	NASDAQ	YY	Wed, Dec 30, 2020	78.25	80.92	78.25	80.27
2040	NASDAQ	YY	Tue, Dec 29, 2020	76.55	78.21	76.05	77.85
2039	NASDAQ	YY	Mon, Dec 28, 2020	78.16	78.23	74.70	76.56
2038	NASDAQ	YY	Thu, Dec 24, 2020	77.60	77.80	75.53	77.35
2037	NASDAQ	YY	Wed, Dec 23, 2020	78.54	79.11	77.36	77.78
2036	NASDAQ	YY	Tue, Dec 22, 2020	80.91	81.10	77.52	78.30
2035	NASDAQ	YY	Mon, Dec 21, 2020	80.96	82.51	79.52	80.68
2034	NASDAQ	YY	Fri, Dec 18, 2020	82.17	82.94	81.19	82.28
2033	NASDAQ	YY	Thu, Dec 17, 2020	82.38	83.64	80.67	82.63
2032	NASDAQ	YY	Wed, Dec 16, 2020	81.66	83.88	81.22	82.15
2031	NASDAQ	YY	Tue, Dec 15, 2020	85.41	85.41	79.74	80.27
2030	NASDAQ	YY	Mon, Dec 14, 2020	85.25	86.04	84.75	85.00
2029	NASDAQ	YY	Fri, Dec 11, 2020	85.30	85.71	84.75	84.86
2028	NASDAQ	YY	Thu, Dec 10, 2020	84.49	86.07	84.30	85.34
2027	NASDAQ	YY	Wed, Dec 9, 2020	85.89	87.00	84.60	85.22
2026	NASDAQ	YY	Tue, Dec 8, 2020	86.16	86.31	84.84	86.15
2025	NASDAQ	YY	Mon, Dec 7, 2020	85.08	86.10	84.34	85.82
2024	NASDAQ	YY	Fri, Dec 4, 2020	85.52	86.98	84.91	85.11
2023	NASDAQ	YY	Thu, Dec 3, 2020	85.99	86.60	84.82	84.99
2022	NASDAQ	YY	Wed, Dec 2, 2020	86.86	87.57	84.85	85.70
2021	NASDAQ	YY	Tue, Dec 1, 2020	89.27	89.89	87.11	88.34
2020	NASDAQ	YY	Mon, Nov 30, 2020	90.28	91.13	87.03	89.07
2019	NASDAQ	YY	Fri, Nov 27, 2020	91.87	91.90	89.10	91.36
2018	NASDAQ	YY	Wed, Nov 25, 2020	88.21	91.00	86.56	90.90
2017	NASDAQ	YY	Tue, Nov 24, 2020	88.27	89.20	86.51	88.73
2016	NASDAQ	YY	Mon, Nov 23, 2020	84.38	89.05	84.04	88.50
2015	NASDAQ	YY	Fri, Nov 20, 2020	87.50	87.60	82.78	85.22
2014	NASDAQ	YY	Thu, Nov 19, 2020	84.22	90.73	83.49	86.11
2013	NASDAQ	YY	Wed, Nov 18, 2020	99.80	100.68	70.30	73.66
2012	NASDAQ	YY	Tue, Nov 17, 2020	105.00	108.21	95.31	100.19
2011	NASDAQ	YY	Mon, Nov 16, 2020	95.50	96.31	93.23	95.58
2010	NASDAQ	YY	Fri, Nov 13, 2020	95.12	97.73	93.50	94.12
2009	NASDAQ	YY	Thu, Nov 12, 2020	97.72	97.72	93.83	94.01
2008	NASDAQ	YY	Wed, Nov 11, 2020	96.78	97.12	94.08	96.40
2007	NASDAQ	YY	Tue, Nov 10, 2020	98.50	99.06	94.16	96.51
2006	NASDAQ	YY	Mon, Nov 9, 2020	104.17	104.17	99.26	99.69
2005	NASDAQ	YY	Fri, Nov 6, 2020	99.12	102.25	99.01	100.83
2004	NASDAQ	YY	Thu, Nov 5, 2020	99.15	101.14	94.03	99.82
2003	NASDAQ	YY	Wed, Nov 4, 2020	95.05	98.47	94.63	97.37
2002	NASDAQ	YY	Tue, Nov 3, 2020	93.66	94.49	92.09	92.27
2001	NASDAQ	YY	Mon, Nov 2, 2020	91.03	94.88	90.39	94.65
2000	NASDAQ	YY	Fri, Oct 30, 2020	89.81	92.26	89.45	91.38
1999	NASDAQ	YY	Thu, Oct 29, 2020	86.82	92.25	86.82	90.51
1998	NASDAQ	YY	Wed, Oct 28, 2020	89.00	89.30	86.38	87.10
1997	NASDAQ	YY	Tue, Oct 27, 2020	88.17	91.69	88.02	90.00
1996	NASDAQ	YY	Mon, Oct 26, 2020	89.12	90.21	86.14	89.08
1995	NASDAQ	YY	Fri, Oct 23, 2020	85.68	86.01	81.60	85.13
1994	NASDAQ	YY	Thu, Oct 22, 2020	80.79	81.19	78.82	80.91
1993	NASDAQ	YY	Wed, Oct 21, 2020	80.45	81.00	78.36	79.70
1992	NASDAQ	YY	Tue, Oct 20, 2020	80.37	81.66	79.60	80.51
1991	NASDAQ	YY	Mon, Oct 19, 2020	80.72	82.36	79.56	80.31
1990	NASDAQ	YY	Fri, Oct 16, 2020	80.14	80.93	79.27	80.02
1989	NASDAQ	YY	Thu, Oct 15, 2020	79.16	80.93	77.64	80.14
1988	NASDAQ	YY	Wed, Oct 14, 2020	80.65	81.00	78.08	78.63
1987	NASDAQ	YY	Tue, Oct 13, 2020	83.75	84.46	80.57	80.78
1986	NASDAQ	YY	Mon, Oct 12, 2020	83.99	85.50	80.86	83.69
1985	NASDAQ	YY	Fri, Oct 9, 2020	81.63	83.38	81.41	82.67
1984	NASDAQ	YY	Thu, Oct 8, 2020	83.54	84.42	80.65	81.32
1983	NASDAQ	YY	Wed, Oct 7, 2020	82.53	83.00	81.72	82.78
1982	NASDAQ	YY	Tue, Oct 6, 2020	82.50	83.75	81.57	82.22
1981	NASDAQ	YY	Mon, Oct 5, 2020	82.97	82.97	81.09	81.99
1980	NASDAQ	YY	Fri, Oct 2, 2020	81.00	82.68	80.86	81.53
1979	NASDAQ	YY	Thu, Oct 1, 2020	81.40	83.25	81.24	83.12
1978	NASDAQ	YY	Wed, Sep 30, 2020	76.90	81.35	76.54	80.67
1977	NASDAQ	YY	Tue, Sep 29, 2020	78.77	78.77	76.77	77.90
1976	NASDAQ	YY	Mon, Sep 28, 2020	77.57	78.90	76.30	78.00
1975	NASDAQ	YY	Fri, Sep 25, 2020	77.77	77.80	75.84	77.09
1974	NASDAQ	YY	Thu, Sep 24, 2020	77.16	78.54	76.13	77.80
1973	NASDAQ	YY	Wed, Sep 23, 2020	79.86	81.45	77.64	77.98
1972	NASDAQ	YY	Tue, Sep 22, 2020	82.82	82.87	79.35	79.93
1971	NASDAQ	YY	Mon, Sep 21, 2020	79.86	82.09	78.00	81.99
1970	NASDAQ	YY	Fri, Sep 18, 2020	82.15	82.33	79.01	81.05
1969	NASDAQ	YY	Thu, Sep 17, 2020	81.20	82.50	80.25	82.32
1968	NASDAQ	YY	Wed, Sep 16, 2020	83.30	84.07	81.89	82.67
1967	NASDAQ	YY	Tue, Sep 15, 2020	81.96	83.72	80.32	82.90
1966	NASDAQ	YY	Mon, Sep 14, 2020	76.25	82.00	76.03	80.95
1965	NASDAQ	YY	Fri, Sep 11, 2020	75.72	76.73	73.69	74.91
1964	NASDAQ	YY	Thu, Sep 10, 2020	77.65	77.65	74.37	74.76
1963	NASDAQ	YY	Wed, Sep 9, 2020	75.56	78.13	75.01	77.16
1962	NASDAQ	YY	Tue, Sep 8, 2020	78.27	78.27	73.73	73.85
1961	NASDAQ	YY	Fri, Sep 4, 2020	81.25	81.88	77.41	80.83
1960	NASDAQ	YY	Thu, Sep 3, 2020	83.29	83.67	79.46	82.21
1959	NASDAQ	YY	Wed, Sep 2, 2020	87.99	89.58	83.45	84.64
1958	NASDAQ	YY	Tue, Sep 1, 2020	86.23	88.25	84.95	86.55
1957	NASDAQ	YY	Mon, Aug 31, 2020	90.01	90.30	85.26	85.44
1956	NASDAQ	YY	Fri, Aug 28, 2020	88.76	91.53	88.28	90.90
1955	NASDAQ	YY	Thu, Aug 27, 2020	91.25	91.64	88.29	88.53
1954	NASDAQ	YY	Wed, Aug 26, 2020	92.85	94.20	90.76	92.04
1953	NASDAQ	YY	Tue, Aug 25, 2020	90.00	95.13	88.11	94.30
1952	NASDAQ	YY	Mon, Aug 24, 2020	89.02	89.85	86.75	89.85
1951	NASDAQ	YY	Fri, Aug 21, 2020	87.12	88.57	86.86	86.87
1950	NASDAQ	YY	Thu, Aug 20, 2020	87.50	90.11	86.95	87.75
1949	NASDAQ	YY	Wed, Aug 19, 2020	88.52	89.59	87.01	87.62
1948	NASDAQ	YY	Tue, Aug 18, 2020	82.50	89.98	82.00	89.20
1947	NASDAQ	YY	Mon, Aug 17, 2020	80.81	82.45	78.81	81.62
1946	NASDAQ	YY	Fri, Aug 14, 2020	82.35	82.81	79.28	80.58
1945	NASDAQ	YY	Thu, Aug 13, 2020	90.99	91.90	81.78	82.94
1944	NASDAQ	YY	Wed, Aug 12, 2020	78.34	82.21	78.34	82.00
1943	NASDAQ	YY	Tue, Aug 11, 2020	77.12	79.00	76.43	77.60
1942	NASDAQ	YY	Mon, Aug 10, 2020	76.49	78.11	74.93	77.57
1941	NASDAQ	YY	Fri, Aug 7, 2020	82.35	82.97	72.50	73.46
1940	NASDAQ	YY	Thu, Aug 6, 2020	83.18	85.92	82.14	85.14
1939	NASDAQ	YY	Wed, Aug 5, 2020	83.67	85.38	82.65	84.88
1938	NASDAQ	YY	Tue, Aug 4, 2020	82.15	82.24	80.29	82.16
1937	NASDAQ	YY	Mon, Aug 3, 2020	81.96	83.04	79.51	81.25
1936	NASDAQ	YY	Fri, Jul 31, 2020	76.00	80.00	76.00	79.82
1935	NASDAQ	YY	Thu, Jul 30, 2020	76.24	76.56	74.39	75.39
1934	NASDAQ	YY	Wed, Jul 29, 2020	74.76	76.50	74.55	76.32
1933	NASDAQ	YY	Tue, Jul 28, 2020	74.67	76.00	74.50	74.55
1932	NASDAQ	YY	Mon, Jul 27, 2020	76.48	77.15	74.98	75.70
1931	NASDAQ	YY	Fri, Jul 24, 2020	75.50	77.15	74.39	76.60
1930	NASDAQ	YY	Thu, Jul 23, 2020	80.82	80.82	76.66	77.62
1929	NASDAQ	YY	Wed, Jul 22, 2020	82.58	82.63	79.61	79.99
1928	NASDAQ	YY	Tue, Jul 21, 2020	81.99	85.36	81.10	83.19
1927	NASDAQ	YY	Mon, Jul 20, 2020	79.53	80.92	78.59	79.83
1926	NASDAQ	YY	Fri, Jul 17, 2020	80.35	81.24	79.32	79.59
1925	NASDAQ	YY	Thu, Jul 16, 2020	79.74	80.29	77.66	79.32
1924	NASDAQ	YY	Wed, Jul 15, 2020	83.00	83.02	80.72	81.52
1923	NASDAQ	YY	Tue, Jul 14, 2020	81.00	82.79	78.89	82.00
1922	NASDAQ	YY	Mon, Jul 13, 2020	85.52	85.70	81.72	82.07
1921	NASDAQ	YY	Fri, Jul 10, 2020	84.44	85.34	82.23	83.70
1920	NASDAQ	YY	Thu, Jul 9, 2020	85.44	86.11	83.60	84.70
1919	NASDAQ	YY	Wed, Jul 8, 2020	86.35	86.44	82.57	83.33
1918	NASDAQ	YY	Tue, Jul 7, 2020	87.51	90.28	85.42	85.48
1917	NASDAQ	YY	Mon, Jul 6, 2020	92.69	96.88	90.20	91.22
1916	NASDAQ	YY	Thu, Jul 2, 2020	91.33	91.90	88.47	88.68
1915	NASDAQ	YY	Wed, Jul 1, 2020	89.47	90.35	87.79	89.06
1914	NASDAQ	YY	Tue, Jun 30, 2020	86.25	90.96	86.13	88.55
1913	NASDAQ	YY	Mon, Jun 29, 2020	92.32	92.89	87.75	88.85
1912	NASDAQ	YY	Fri, Jun 26, 2020	95.23	95.86	92.30	92.93
1911	NASDAQ	YY	Thu, Jun 25, 2020	91.78	94.91	91.78	94.37
1910	NASDAQ	YY	Wed, Jun 24, 2020	94.80	95.19	91.57	93.63
1909	NASDAQ	YY	Tue, Jun 23, 2020	97.50	97.99	95.13	96.98
1908	NASDAQ	YY	Mon, Jun 22, 2020	95.13	98.43	93.58	97.13
1907	NASDAQ	YY	Fri, Jun 19, 2020	95.00	99.35	94.55	97.23
1906	NASDAQ	YY	Thu, Jun 18, 2020	93.30	95.07	92.14	94.40
1905	NASDAQ	YY	Wed, Jun 17, 2020	81.99	93.08	81.56	92.21
1904	NASDAQ	YY	Tue, Jun 16, 2020	82.73	85.41	79.55	80.78
1903	NASDAQ	YY	Mon, Jun 15, 2020	75.08	81.14	74.35	79.91
1902	NASDAQ	YY	Fri, Jun 12, 2020	74.00	76.65	73.13	75.42
1901	NASDAQ	YY	Thu, Jun 11, 2020	70.97	73.81	69.73	73.26
1900	NASDAQ	YY	Wed, Jun 10, 2020	72.87	73.49	71.37	72.45
1899	NASDAQ	YY	Tue, Jun 9, 2020	75.29	75.68	71.78	72.71
1898	NASDAQ	YY	Mon, Jun 8, 2020	76.00	77.57	74.39	76.20
1897	NASDAQ	YY	Fri, Jun 5, 2020	72.01	77.00	72.00	75.10
1896	NASDAQ	YY	Thu, Jun 4, 2020	72.88	75.24	70.68	71.88
1895	NASDAQ	YY	Wed, Jun 3, 2020	70.19	74.45	69.84	73.11
1894	NASDAQ	YY	Tue, Jun 2, 2020	64.40	69.76	64.22	69.70
1893	NASDAQ	YY	Mon, Jun 1, 2020	61.17	64.47	60.75	64.15
1892	NASDAQ	YY	Fri, May 29, 2020	60.06	61.23	59.18	61.05
1891	NASDAQ	YY	Thu, May 28, 2020	62.54	62.54	59.76	60.06
1890	NASDAQ	YY	Wed, May 27, 2020	63.75	63.75	60.50	61.74
1889	NASDAQ	YY	Tue, May 26, 2020	57.79	63.80	57.25	62.65
1888	NASDAQ	YY	Fri, May 22, 2020	61.76	61.88	55.81	55.83
1887	NASDAQ	YY	Thu, May 21, 2020	62.10	64.53	60.57	63.46
1886	NASDAQ	YY	Wed, May 20, 2020	65.17	66.45	63.39	65.75
1885	NASDAQ	YY	Tue, May 19, 2020	61.04	63.91	59.80	63.15
1884	NASDAQ	YY	Mon, May 18, 2020	56.47	60.11	56.47	59.71
1883	NASDAQ	YY	Fri, May 15, 2020	52.90	55.30	52.51	54.85
1882	NASDAQ	YY	Thu, May 14, 2020	52.19	53.88	50.71	53.35
1881	NASDAQ	YY	Wed, May 13, 2020	55.46	55.74	52.47	53.24
1880	NASDAQ	YY	Tue, May 12, 2020	53.53	56.25	53.40	55.48
1879	NASDAQ	YY	Mon, May 11, 2020	55.00	55.00	53.27	53.34
1878	NASDAQ	YY	Fri, May 8, 2020	55.36	55.87	54.38	55.00
1877	NASDAQ	YY	Thu, May 7, 2020	54.35	54.70	53.83	54.29
1876	NASDAQ	YY	Wed, May 6, 2020	53.00	54.20	52.52	53.48
1875	NASDAQ	YY	Tue, May 5, 2020	54.34	55.28	52.30	52.33
1874	NASDAQ	YY	Mon, May 4, 2020	52.56	54.75	51.71	53.45
1873	NASDAQ	YY	Fri, May 1, 2020	59.25	59.37	53.01	53.25
1872	NASDAQ	YY	Thu, Apr 30, 2020	57.68	61.69	57.12	60.96
1871	NASDAQ	YY	Wed, Apr 29, 2020	57.55	59.66	57.28	57.47
1870	NASDAQ	YY	Tue, Apr 28, 2020	59.80	59.85	56.80	57.20
1869	NASDAQ	YY	Mon, Apr 27, 2020	59.85	60.20	59.00	59.07
1868	NASDAQ	YY	Fri, Apr 24, 2020	60.18	60.49	58.24	59.33
1867	NASDAQ	YY	Thu, Apr 23, 2020	60.57	61.50	59.52	60.13
1866	NASDAQ	YY	Wed, Apr 22, 2020	60.15	61.46	60.15	60.66
1865	NASDAQ	YY	Tue, Apr 21, 2020	60.30	61.62	58.56	59.73
1864	NASDAQ	YY	Mon, Apr 20, 2020	62.00	64.00	61.40	61.91
1863	NASDAQ	YY	Fri, Apr 17, 2020	62.16	63.34	60.75	62.24
1862	NASDAQ	YY	Thu, Apr 16, 2020	58.05	61.69	57.74	61.39
1861	NASDAQ	YY	Wed, Apr 15, 2020	56.85	58.12	55.97	58.05
1860	NASDAQ	YY	Tue, Apr 14, 2020	57.68	58.81	57.25	57.89
1859	NASDAQ	YY	Mon, Apr 13, 2020	56.84	57.16	55.68	56.58
1858	NASDAQ	YY	Thu, Apr 9, 2020	57.46	59.43	56.19	57.04
1857	NASDAQ	YY	Wed, Apr 8, 2020	58.81	59.07	56.72	57.29
1856	NASDAQ	YY	Tue, Apr 7, 2020	60.81	62.02	58.35	59.96
1855	NASDAQ	YY	Mon, Apr 6, 2020	58.02	60.00	56.68	59.68
1854	NASDAQ	YY	Fri, Apr 3, 2020	54.62	57.61	54.00	56.76
1853	NASDAQ	YY	Thu, Apr 2, 2020	52.64	54.75	52.06	54.62
1852	NASDAQ	YY	Wed, Apr 1, 2020	52.00	54.60	51.81	53.01
1851	NASDAQ	YY	Tue, Mar 31, 2020	51.92	53.75	51.77	53.26
1850	NASDAQ	YY	Mon, Mar 30, 2020	53.50	54.00	51.16	52.07
1849	NASDAQ	YY	Fri, Mar 27, 2020	52.64	54.61	51.81	53.97
1848	NASDAQ	YY	Thu, Mar 26, 2020	54.62	57.88	54.57	55.12
1847	NASDAQ	YY	Wed, Mar 25, 2020	52.39	54.88	50.90	54.31
1846	NASDAQ	YY	Tue, Mar 24, 2020	50.73	54.45	50.59	50.86
1845	NASDAQ	YY	Mon, Mar 23, 2020	42.13	49.66	41.87	48.78
1844	NASDAQ	YY	Fri, Mar 20, 2020	43.50	44.26	41.88	42.07
1843	NASDAQ	YY	Thu, Mar 19, 2020	42.01	45.00	41.33	42.01
1842	NASDAQ	YY	Wed, Mar 18, 2020	45.09	48.45	42.50	42.60
1841	NASDAQ	YY	Tue, Mar 17, 2020	45.00	50.43	41.67	49.45
1840	NASDAQ	YY	Mon, Mar 16, 2020	45.66	47.42	42.35	42.74
1839	NASDAQ	YY	Fri, Mar 13, 2020	51.49	52.47	47.63	50.77
1838	NASDAQ	YY	Thu, Mar 12, 2020	49.01	49.98	47.50	49.74
1837	NASDAQ	YY	Wed, Mar 11, 2020	52.19	53.33	50.88	51.67
1836	NASDAQ	YY	Tue, Mar 10, 2020	51.80	54.57	50.68	54.50
1835	NASDAQ	YY	Mon, Mar 9, 2020	51.87	52.15	48.28	49.52
1834	NASDAQ	YY	Fri, Mar 6, 2020	55.84	56.68	53.90	54.69
1833	NASDAQ	YY	Thu, Mar 5, 2020	57.50	59.09	56.50	58.58
1832	NASDAQ	YY	Wed, Mar 4, 2020	56.88	58.56	56.88	57.82
1831	NASDAQ	YY	Tue, Mar 3, 2020	55.51	57.20	55.30	56.67
1830	NASDAQ	YY	Mon, Mar 2, 2020	53.97	55.95	53.64	55.84
1829	NASDAQ	YY	Fri, Feb 28, 2020	53.74	54.38	52.60	53.97
1828	NASDAQ	YY	Thu, Feb 27, 2020	56.00	56.21	53.53	54.71
1827	NASDAQ	YY	Wed, Feb 26, 2020	56.18	57.91	56.18	56.81
1826	NASDAQ	YY	Tue, Feb 25, 2020	57.59	57.74	54.89	55.46
1825	NASDAQ	YY	Mon, Feb 24, 2020	56.00	57.34	55.72	57.01
1824	NASDAQ	YY	Fri, Feb 21, 2020	60.35	60.60	57.51	58.85
1823	NASDAQ	YY	Thu, Feb 20, 2020	61.59	62.31	60.74	61.24
1822	NASDAQ	YY	Wed, Feb 19, 2020	61.40	62.47	61.00	61.60
1821	NASDAQ	YY	Tue, Feb 18, 2020	62.30	62.30	60.34	61.13
1820	NASDAQ	YY	Fri, Feb 14, 2020	64.00	64.00	62.51	62.66
1819	NASDAQ	YY	Thu, Feb 13, 2020	64.37	64.81	62.75	64.14
1818	NASDAQ	YY	Wed, Feb 12, 2020	65.31	66.65	65.24	65.69
1817	NASDAQ	YY	Tue, Feb 11, 2020	64.25	66.47	64.25	64.47
1816	NASDAQ	YY	Mon, Feb 10, 2020	63.00	64.17	62.96	64.15
1815	NASDAQ	YY	Fri, Feb 7, 2020	64.36	64.36	62.63	63.22
1814	NASDAQ	YY	Thu, Feb 6, 2020	64.81	65.13	63.81	64.17
1813	NASDAQ	YY	Wed, Feb 5, 2020	65.19	65.51	63.94	64.18
1812	NASDAQ	YY	Tue, Feb 4, 2020	63.39	64.95	62.71	64.22
1811	NASDAQ	YY	Mon, Feb 3, 2020	60.86	61.94	60.61	61.66
1810	NASDAQ	YY	Fri, Jan 31, 2020	61.97	62.08	60.23	60.53
1809	NASDAQ	YY	Thu, Jan 30, 2020	60.91	62.62	60.22	62.36
1808	NASDAQ	YY	Wed, Jan 29, 2020	59.68	62.80	59.68	62.49
1807	NASDAQ	YY	Tue, Jan 28, 2020	59.06	60.22	57.69	60.02
1806	NASDAQ	YY	Mon, Jan 27, 2020	56.92	59.14	56.08	58.31
1805	NASDAQ	YY	Fri, Jan 24, 2020	61.78	61.78	58.94	59.29
1804	NASDAQ	YY	Thu, Jan 23, 2020	62.30	62.44	60.57	61.63
1803	NASDAQ	YY	Wed, Jan 22, 2020	65.53	65.53	62.96	63.39
1802	NASDAQ	YY	Tue, Jan 21, 2020	64.74	65.08	63.41	65.03
1801	NASDAQ	YY	Fri, Jan 17, 2020	65.83	66.14	64.77	66.09
1800	NASDAQ	YY	Thu, Jan 16, 2020	67.04	67.11	65.12	66.14
1799	NASDAQ	YY	Wed, Jan 15, 2020	66.64	67.20	65.65	66.45
1798	NASDAQ	YY	Tue, Jan 14, 2020	66.11	67.43	65.55	66.83
1797	NASDAQ	YY	Mon, Jan 13, 2020	66.14	68.54	65.83	66.65
1796	NASDAQ	YY	Fri, Jan 10, 2020	65.07	65.55	63.78	65.49
1795	NASDAQ	YY	Thu, Jan 9, 2020	62.24	64.87	62.20	64.38
1794	NASDAQ	YY	Wed, Jan 8, 2020	59.00	62.03	58.82	61.67
1793	NASDAQ	YY	Tue, Jan 7, 2020	58.53	60.18	58.10	59.79
1792	NASDAQ	YY	Mon, Jan 6, 2020	57.00	59.39	56.60	58.45
1791	NASDAQ	YY	Fri, Jan 3, 2020	56.91	59.71	56.62	57.64
1790	NASDAQ	YY	Thu, Jan 2, 2020	53.74	59.10	53.56	58.82
1789	NASDAQ	YY	Tue, Dec 31, 2019	53.26	53.67	52.62	52.79
1788	NASDAQ	YY	Mon, Dec 30, 2019	54.66	54.66	53.56	53.78
1787	NASDAQ	YY	Fri, Dec 27, 2019	55.01	55.70	54.60	54.67
1786	NASDAQ	YY	Thu, Dec 26, 2019	56.11	56.28	54.98	55.15
1785	NASDAQ	YY	Tue, Dec 24, 2019	56.28	56.51	55.34	55.49
1784	NASDAQ	YY	Mon, Dec 23, 2019	56.44	57.00	55.91	56.38
1783	NASDAQ	YY	Fri, Dec 20, 2019	56.01	56.60	56.00	56.20
1782	NASDAQ	YY	Thu, Dec 19, 2019	56.62	57.00	55.81	56.25
1781	NASDAQ	YY	Wed, Dec 18, 2019	56.18	57.30	56.06	56.70
1780	NASDAQ	YY	Tue, Dec 17, 2019	56.65	57.26	55.88	56.05
1779	NASDAQ	YY	Mon, Dec 16, 2019	55.97	57.16	55.86	56.06
1778	NASDAQ	YY	Fri, Dec 13, 2019	57.53	57.53	55.55	55.74
1777	NASDAQ	YY	Thu, Dec 12, 2019	56.50	57.98	56.13	56.96
1776	NASDAQ	YY	Wed, Dec 11, 2019	56.24	56.84	54.80	56.80
1775	NASDAQ	YY	Tue, Dec 10, 2019	57.57	57.57	55.18	55.80
1774	NASDAQ	YY	Mon, Dec 9, 2019	58.70	58.95	56.68	56.91
1773	NASDAQ	YY	Fri, Dec 6, 2019	60.67	60.67	58.65	58.73
1772	NASDAQ	YY	Thu, Dec 5, 2019	60.48	61.76	59.29	59.40
1771	NASDAQ	YY	Wed, Dec 4, 2019	61.90	61.90	59.77	59.80
1770	NASDAQ	YY	Tue, Dec 3, 2019	62.05	62.48	60.04	60.76
1769	NASDAQ	YY	Mon, Dec 2, 2019	63.16	64.63	63.03	63.35
1768	NASDAQ	YY	Fri, Nov 29, 2019	61.95	63.84	61.95	63.79
1767	NASDAQ	YY	Wed, Nov 27, 2019	61.79	63.17	61.20	62.96
1766	NASDAQ	YY	Tue, Nov 26, 2019	62.32	62.80	61.20	61.40
1765	NASDAQ	YY	Mon, Nov 25, 2019	61.75	63.20	61.24	62.85
1764	NASDAQ	YY	Fri, Nov 22, 2019	61.40	61.52	60.28	61.00
1763	NASDAQ	YY	Thu, Nov 21, 2019	61.01	61.83	60.81	61.00
1762	NASDAQ	YY	Wed, Nov 20, 2019	61.42	62.28	60.54	61.16
1761	NASDAQ	YY	Tue, Nov 19, 2019	61.69	62.58	61.06	62.39
1760	NASDAQ	YY	Mon, Nov 18, 2019	61.38	61.38	59.36	61.16
1759	NASDAQ	YY	Fri, Nov 15, 2019	62.64	64.08	60.97	61.81
1758	NASDAQ	YY	Thu, Nov 14, 2019	63.48	63.48	60.76	61.26
1757	NASDAQ	YY	Wed, Nov 13, 2019	67.90	68.89	62.29	62.83
1756	NASDAQ	YY	Tue, Nov 12, 2019	65.02	65.38	63.83	65.03
1755	NASDAQ	YY	Mon, Nov 11, 2019	63.74	65.50	63.67	65.37
1754	NASDAQ	YY	Fri, Nov 8, 2019	64.50	65.69	64.29	65.03
1753	NASDAQ	YY	Thu, Nov 7, 2019	64.24	65.63	63.95	64.65
1752	NASDAQ	YY	Wed, Nov 6, 2019	64.10	64.28	62.62	63.50
1751	NASDAQ	YY	Tue, Nov 5, 2019	62.66	64.28	62.66	64.04
1750	NASDAQ	YY	Mon, Nov 4, 2019	60.55	62.84	60.32	62.79
1749	NASDAQ	YY	Fri, Nov 1, 2019	57.28	59.57	56.67	59.47
1748	NASDAQ	YY	Thu, Oct 31, 2019	56.62	56.96	55.40	56.84
1747	NASDAQ	YY	Wed, Oct 30, 2019	57.11	57.42	55.66	56.49
1746	NASDAQ	YY	Tue, Oct 29, 2019	58.28	58.80	57.00	57.11
1745	NASDAQ	YY	Mon, Oct 28, 2019	58.95	59.20	56.63	58.80
1744	NASDAQ	YY	Fri, Oct 25, 2019	57.39	58.94	57.28	58.20
1743	NASDAQ	YY	Thu, Oct 24, 2019	58.53	58.59	56.85	57.86
1742	NASDAQ	YY	Wed, Oct 23, 2019	57.87	58.67	57.41	58.36
1741	NASDAQ	YY	Tue, Oct 22, 2019	58.52	59.26	57.63	58.12
1740	NASDAQ	YY	Mon, Oct 21, 2019	57.40	58.67	57.40	58.45
1739	NASDAQ	YY	Fri, Oct 18, 2019	59.70	59.70	57.52	57.63
1738	NASDAQ	YY	Thu, Oct 17, 2019	59.93	60.39	59.34	59.57
1737	NASDAQ	YY	Wed, Oct 16, 2019	57.73	59.95	57.73	59.64
1736	NASDAQ	YY	Tue, Oct 15, 2019	57.39	58.39	56.91	58.20
1735	NASDAQ	YY	Mon, Oct 14, 2019	57.13	57.65	56.16	56.75
1734	NASDAQ	YY	Fri, Oct 11, 2019	57.80	58.87	57.30	57.33
1733	NASDAQ	YY	Thu, Oct 10, 2019	55.90	57.13	55.74	56.34
1732	NASDAQ	YY	Wed, Oct 9, 2019	55.68	56.45	54.77	56.04
1731	NASDAQ	YY	Tue, Oct 8, 2019	55.74	56.74	54.94	55.02
1730	NASDAQ	YY	Mon, Oct 7, 2019	57.42	58.20	55.93	56.93
1729	NASDAQ	YY	Fri, Oct 4, 2019	57.87	58.36	57.13	57.44
1728	NASDAQ	YY	Thu, Oct 3, 2019	55.70	58.54	55.12	57.70
1727	NASDAQ	YY	Wed, Oct 2, 2019	56.34	56.34	54.62	55.46
1726	NASDAQ	YY	Tue, Oct 1, 2019	56.27	58.06	56.27	57.16
1725	NASDAQ	YY	Mon, Sep 30, 2019	56.68	57.35	55.85	56.23
1724	NASDAQ	YY	Fri, Sep 27, 2019	59.74	60.64	53.05	55.25
1723	NASDAQ	YY	Thu, Sep 26, 2019	60.56	60.56	58.77	59.19
1722	NASDAQ	YY	Wed, Sep 25, 2019	58.83	60.67	58.83	60.26
1721	NASDAQ	YY	Tue, Sep 24, 2019	62.09	62.62	58.62	59.31
1720	NASDAQ	YY	Mon, Sep 23, 2019	62.53	63.59	61.83	62.00
1719	NASDAQ	YY	Fri, Sep 20, 2019	63.38	63.38	62.24	63.23
1718	NASDAQ	YY	Thu, Sep 19, 2019	62.44	63.34	62.16	62.27
1717	NASDAQ	YY	Wed, Sep 18, 2019	62.82	63.71	62.09	62.75
1716	NASDAQ	YY	Tue, Sep 17, 2019	61.19	63.63	60.56	63.15
1715	NASDAQ	YY	Mon, Sep 16, 2019	59.55	61.73	59.33	61.66
1714	NASDAQ	YY	Fri, Sep 13, 2019	59.89	60.94	59.89	60.48
1713	NASDAQ	YY	Thu, Sep 12, 2019	59.89	61.14	58.50	59.67
1712	NASDAQ	YY	Wed, Sep 11, 2019	58.47	59.48	57.09	59.30
1711	NASDAQ	YY	Tue, Sep 10, 2019	57.72	57.95	56.12	57.90
1710	NASDAQ	YY	Mon, Sep 9, 2019	57.54	59.01	57.25	57.74
1709	NASDAQ	YY	Fri, Sep 6, 2019	57.63	58.59	56.82	57.49
1708	NASDAQ	YY	Thu, Sep 5, 2019	56.50	58.65	56.42	57.40
1707	NASDAQ	YY	Wed, Sep 4, 2019	56.48	57.07	55.42	55.70
1706	NASDAQ	YY	Tue, Sep 3, 2019	57.17	57.23	55.43	55.55
1705	NASDAQ	YY	Fri, Aug 30, 2019	56.37	57.68	56.37	57.15
1704	NASDAQ	YY	Thu, Aug 29, 2019	55.87	56.82	55.79	56.01
1703	NASDAQ	YY	Wed, Aug 28, 2019	54.35	55.76	53.80	55.00
1702	NASDAQ	YY	Tue, Aug 27, 2019	54.36	55.69	54.36	54.62
1701	NASDAQ	YY	Mon, Aug 26, 2019	55.55	55.74	54.18	54.26
1700	NASDAQ	YY	Fri, Aug 23, 2019	54.96	55.84	54.13	54.54
1699	NASDAQ	YY	Thu, Aug 22, 2019	55.28	55.58	54.50	55.01
1698	NASDAQ	YY	Wed, Aug 21, 2019	57.67	57.90	54.85	55.33
1697	NASDAQ	YY	Tue, Aug 20, 2019	57.93	57.93	55.91	56.63
1696	NASDAQ	YY	Mon, Aug 19, 2019	56.10	58.20	55.70	57.81
1695	NASDAQ	YY	Fri, Aug 16, 2019	53.29	55.42	52.84	54.60
1694	NASDAQ	YY	Thu, Aug 15, 2019	53.96	54.45	51.58	52.61
1693	NASDAQ	YY	Wed, Aug 14, 2019	51.22	54.37	51.08	53.35
1692	NASDAQ	YY	Tue, Aug 13, 2019	51.89	54.00	51.00	53.64
1691	NASDAQ	YY	Mon, Aug 12, 2019	51.77	52.97	51.06	51.77
1690	NASDAQ	YY	Fri, Aug 9, 2019	54.94	54.94	51.98	52.12
1689	NASDAQ	YY	Thu, Aug 8, 2019	54.65	55.35	53.60	55.26
1688	NASDAQ	YY	Wed, Aug 7, 2019	55.74	56.68	53.69	53.97
1687	NASDAQ	YY	Tue, Aug 6, 2019	57.87	58.17	56.19	56.24
1686	NASDAQ	YY	Mon, Aug 5, 2019	56.73	58.19	55.94	56.52
1685	NASDAQ	YY	Fri, Aug 2, 2019	60.60	62.06	60.23	60.44
1684	NASDAQ	YY	Thu, Aug 1, 2019	64.43	64.43	60.61	60.86
1683	NASDAQ	YY	Wed, Jul 31, 2019	63.94	64.81	63.23	64.19
1682	NASDAQ	YY	Tue, Jul 30, 2019	63.98	64.89	63.64	64.28
1681	NASDAQ	YY	Mon, Jul 29, 2019	64.06	64.90	62.93	64.60
1680	NASDAQ	YY	Fri, Jul 26, 2019	65.74	66.12	63.95	64.34
1679	NASDAQ	YY	Thu, Jul 25, 2019	66.12	66.63	64.37	65.94
1678	NASDAQ	YY	Wed, Jul 24, 2019	65.78	66.52	65.00	66.22
1677	NASDAQ	YY	Tue, Jul 23, 2019	64.59	66.32	64.59	65.37
1676	NASDAQ	YY	Mon, Jul 22, 2019	65.50	65.70	64.17	64.23
1675	NASDAQ	YY	Fri, Jul 19, 2019	66.64	66.82	64.77	64.99
1674	NASDAQ	YY	Thu, Jul 18, 2019	65.91	66.54	64.72	65.95
1673	NASDAQ	YY	Wed, Jul 17, 2019	67.48	68.20	66.40	66.45
1672	NASDAQ	YY	Tue, Jul 16, 2019	67.90	68.23	66.99	67.55
1671	NASDAQ	YY	Mon, Jul 15, 2019	68.28	68.93	67.97	68.02
1670	NASDAQ	YY	Fri, Jul 12, 2019	68.84	68.84	67.23	67.49
1669	NASDAQ	YY	Thu, Jul 11, 2019	69.13	70.07	68.09	68.42
1668	NASDAQ	YY	Wed, Jul 10, 2019	71.00	71.63	68.64	69.47
1667	NASDAQ	YY	Tue, Jul 9, 2019	69.26	70.74	69.00	70.18
1666	NASDAQ	YY	Mon, Jul 8, 2019	69.50	70.67	69.41	69.42
1665	NASDAQ	YY	Fri, Jul 5, 2019	70.11	70.62	69.36	70.44
1664	NASDAQ	YY	Wed, Jul 3, 2019	71.23	71.42	70.35	70.74
1663	NASDAQ	YY	Tue, Jul 2, 2019	71.80	72.24	70.63	70.99
1662	NASDAQ	YY	Mon, Jul 1, 2019	72.31	73.77	71.26	72.71
1661	NASDAQ	YY	Fri, Jun 28, 2019	69.52	70.56	69.07	69.69
1660	NASDAQ	YY	Thu, Jun 27, 2019	70.57	70.88	68.47	69.04
1659	NASDAQ	YY	Wed, Jun 26, 2019	69.80	70.83	69.29	70.56
1658	NASDAQ	YY	Tue, Jun 25, 2019	70.46	70.46	67.54	68.70
1657	NASDAQ	YY	Mon, Jun 24, 2019	70.00	70.85	69.48	70.55
1656	NASDAQ	YY	Fri, Jun 21, 2019	70.74	71.24	68.38	69.89
1655	NASDAQ	YY	Thu, Jun 20, 2019	72.11	72.45	69.96	71.03
1654	NASDAQ	YY	Wed, Jun 19, 2019	73.37	74.44	71.00	71.04
1653	NASDAQ	YY	Tue, Jun 18, 2019	75.73	78.76	75.55	77.18
1652	NASDAQ	YY	Mon, Jun 17, 2019	73.75	75.88	73.37	74.95
1651	NASDAQ	YY	Fri, Jun 14, 2019	74.81	74.82	72.61	73.75
1650	NASDAQ	YY	Thu, Jun 13, 2019	75.80	76.35	74.34	75.38
1649	NASDAQ	YY	Wed, Jun 12, 2019	77.00	77.37	74.87	75.57
1648	NASDAQ	YY	Tue, Jun 11, 2019	79.39	79.90	77.76	78.00
1647	NASDAQ	YY	Mon, Jun 10, 2019	76.08	78.25	75.81	77.74
1646	NASDAQ	YY	Fri, Jun 7, 2019	70.92	75.00	70.70	74.75
1645	NASDAQ	YY	Thu, Jun 6, 2019	68.04	70.99	67.79	70.30
1644	NASDAQ	YY	Wed, Jun 5, 2019	70.25	70.25	66.85	68.71
1643	NASDAQ	YY	Tue, Jun 4, 2019	68.00	69.76	67.25	69.60
1642	NASDAQ	YY	Mon, Jun 3, 2019	68.01	68.66	66.90	67.54
1641	NASDAQ	YY	Fri, May 31, 2019	69.00	69.50	68.13	68.45
1640	NASDAQ	YY	Thu, May 30, 2019	67.27	70.48	67.24	70.24
1639	NASDAQ	YY	Wed, May 29, 2019	68.25	69.88	66.53	66.98
1638	NASDAQ	YY	Tue, May 28, 2019	64.95	65.92	63.75	63.93
1637	NASDAQ	YY	Fri, May 24, 2019	65.35	65.85	63.55	64.12
1636	NASDAQ	YY	Thu, May 23, 2019	65.00	65.97	64.19	64.96
1635	NASDAQ	YY	Wed, May 22, 2019	68.28	69.37	67.00	67.20
1634	NASDAQ	YY	Tue, May 21, 2019	66.43	68.54	66.43	68.41
1633	NASDAQ	YY	Mon, May 20, 2019	65.41	67.46	65.25	66.27
1632	NASDAQ	YY	Fri, May 17, 2019	66.70	68.05	66.60	67.50
1631	NASDAQ	YY	Thu, May 16, 2019	68.83	69.57	67.63	69.05
1630	NASDAQ	YY	Wed, May 15, 2019	66.57	68.70	66.08	68.09
1629	NASDAQ	YY	Tue, May 14, 2019	67.90	68.74	66.00	67.27
1628	NASDAQ	YY	Mon, May 13, 2019	67.51	68.55	66.00	66.41
1627	NASDAQ	YY	Fri, May 10, 2019	73.68	75.28	71.00	71.96
1626	NASDAQ	YY	Thu, May 9, 2019	72.92	73.98	71.02	73.72
1625	NASDAQ	YY	Wed, May 8, 2019	74.42	75.19	73.25	74.06
1624	NASDAQ	YY	Tue, May 7, 2019	77.61	78.18	74.23	74.66
1623	NASDAQ	YY	Mon, May 6, 2019	77.55	78.75	76.00	78.46
1622	NASDAQ	YY	Fri, May 3, 2019	81.22	81.53	80.31	80.96
1621	NASDAQ	YY	Thu, May 2, 2019	82.11	82.49	79.73	80.45
1620	NASDAQ	YY	Wed, May 1, 2019	85.25	85.25	82.22	82.32
1619	NASDAQ	YY	Tue, Apr 30, 2019	84.10	85.74	83.79	84.61
1618	NASDAQ	YY	Mon, Apr 29, 2019	82.31	84.75	81.49	84.28
1617	NASDAQ	YY	Fri, Apr 26, 2019	83.14	83.29	81.44	82.30
1616	NASDAQ	YY	Thu, Apr 25, 2019	83.62	83.62	81.18	83.08
1615	NASDAQ	YY	Wed, Apr 24, 2019	88.01	88.01	82.46	83.96
1614	NASDAQ	YY	Tue, Apr 23, 2019	88.40	88.83	87.49	88.15
1613	NASDAQ	YY	Mon, Apr 22, 2019	87.00	88.85	86.34	88.50
1612	NASDAQ	YY	Thu, Apr 18, 2019	87.97	88.44	86.62	87.79
1611	NASDAQ	YY	Wed, Apr 17, 2019	86.90	88.11	86.39	88.03
1610	NASDAQ	YY	Tue, Apr 16, 2019	86.40	87.25	85.75	86.56
1609	NASDAQ	YY	Mon, Apr 15, 2019	85.81	86.00	84.01	84.95
1608	NASDAQ	YY	Fri, Apr 12, 2019	86.58	86.86	84.99	86.08
1607	NASDAQ	YY	Thu, Apr 11, 2019	85.40	85.40	84.20	84.89
1606	NASDAQ	YY	Wed, Apr 10, 2019	85.67	86.24	84.75	85.55
1605	NASDAQ	YY	Tue, Apr 9, 2019	85.62	86.28	85.22	85.79
1604	NASDAQ	YY	Mon, Apr 8, 2019	86.83	87.50	85.29	86.46
1603	NASDAQ	YY	Fri, Apr 5, 2019	86.84	88.30	86.15	87.18
1602	NASDAQ	YY	Thu, Apr 4, 2019	87.36	88.22	85.07	85.69
1601	NASDAQ	YY	Wed, Apr 3, 2019	87.54	88.78	87.09	88.14
1600	NASDAQ	YY	Tue, Apr 2, 2019	87.70	88.67	86.05	86.49
1599	NASDAQ	YY	Mon, Apr 1, 2019	85.50	88.41	85.50	88.30
1598	NASDAQ	YY	Fri, Mar 29, 2019	81.94	84.44	81.60	84.01
1597	NASDAQ	YY	Thu, Mar 28, 2019	81.43	81.98	80.26	80.76
1596	NASDAQ	YY	Wed, Mar 27, 2019	80.68	83.06	80.44	81.40
1595	NASDAQ	YY	Tue, Mar 26, 2019	80.46	81.00	79.67	80.35
1594	NASDAQ	YY	Mon, Mar 25, 2019	78.70	81.05	78.11	80.03
1593	NASDAQ	YY	Fri, Mar 22, 2019	82.69	83.25	79.12	79.64
1592	NASDAQ	YY	Thu, Mar 21, 2019	82.51	83.73	81.38	83.61
1591	NASDAQ	YY	Wed, Mar 20, 2019	85.30	85.30	82.36	83.14
1590	NASDAQ	YY	Tue, Mar 19, 2019	86.63	88.00	85.41	85.81
1589	NASDAQ	YY	Mon, Mar 18, 2019	83.95	87.30	83.48	86.17
1588	NASDAQ	YY	Fri, Mar 15, 2019	79.80	82.86	79.80	82.72
1587	NASDAQ	YY	Thu, Mar 14, 2019	79.17	79.86	77.67	79.03
1586	NASDAQ	YY	Wed, Mar 13, 2019	80.87	80.99	78.73	79.85
1585	NASDAQ	YY	Tue, Mar 12, 2019	80.46	82.10	78.91	80.70
1584	NASDAQ	YY	Mon, Mar 11, 2019	77.17	80.70	76.22	80.01
1583	NASDAQ	YY	Fri, Mar 8, 2019	72.00	77.03	72.00	75.94
1582	NASDAQ	YY	Thu, Mar 7, 2019	77.37	77.37	74.30	75.03
1581	NASDAQ	YY	Wed, Mar 6, 2019	81.36	81.60	76.75	77.43
1580	NASDAQ	YY	Tue, Mar 5, 2019	71.45	86.13	71.45	81.44
1579	NASDAQ	YY	Mon, Mar 4, 2019	72.00	72.93	70.32	72.04
1578	NASDAQ	YY	Fri, Mar 1, 2019	71.20	71.90	70.30	70.88
1577	NASDAQ	YY	Thu, Feb 28, 2019	72.49	72.49	69.81	70.50
1576	NASDAQ	YY	Wed, Feb 27, 2019	70.45	71.66	69.78	71.40
1575	NASDAQ	YY	Tue, Feb 26, 2019	73.19	73.19	69.45	70.60
1574	NASDAQ	YY	Mon, Feb 25, 2019	75.75	76.67	72.86	73.97
1573	NASDAQ	YY	Fri, Feb 22, 2019	71.35	73.52	69.80	73.44
1572	NASDAQ	YY	Thu, Feb 21, 2019	72.43	72.43	69.59	70.89
1571	NASDAQ	YY	Wed, Feb 20, 2019	72.61	75.15	72.01	72.05
1570	NASDAQ	YY	Tue, Feb 19, 2019	69.17	72.93	69.01	72.54
1569	NASDAQ	YY	Fri, Feb 15, 2019	69.06	69.95	68.00	68.76
1568	NASDAQ	YY	Thu, Feb 14, 2019	69.50	69.50	67.50	68.87
1567	NASDAQ	YY	Wed, Feb 13, 2019	70.92	73.37	69.65	69.82
1566	NASDAQ	YY	Tue, Feb 12, 2019	67.29	70.92	66.98	70.31
1565	NASDAQ	YY	Mon, Feb 11, 2019	66.43	67.52	66.14	66.77
1564	NASDAQ	YY	Fri, Feb 8, 2019	64.19	65.90	63.76	65.73
1563	NASDAQ	YY	Thu, Feb 7, 2019	67.80	68.00	64.54	64.97
1562	NASDAQ	YY	Wed, Feb 6, 2019	69.23	70.03	67.94	68.28
1561	NASDAQ	YY	Tue, Feb 5, 2019	68.56	70.11	68.41	69.24
1560	NASDAQ	YY	Mon, Feb 4, 2019	68.23	69.17	67.83	68.04
1559	NASDAQ	YY	Fri, Feb 1, 2019	69.39	70.39	67.66	68.23
1558	NASDAQ	YY	Thu, Jan 31, 2019	67.94	69.60	67.10	69.43
1557	NASDAQ	YY	Wed, Jan 30, 2019	67.85	68.96	66.37	67.71
1556	NASDAQ	YY	Tue, Jan 29, 2019	69.55	69.59	65.81	66.52
1555	NASDAQ	YY	Mon, Jan 28, 2019	72.26	72.26	68.99	69.87
1554	NASDAQ	YY	Fri, Jan 25, 2019	73.03	75.17	72.30	73.87
1553	NASDAQ	YY	Thu, Jan 24, 2019	69.84	72.13	69.25	71.97
1552	NASDAQ	YY	Wed, Jan 23, 2019	69.86	70.74	68.87	69.72
1551	NASDAQ	YY	Tue, Jan 22, 2019	72.96	72.96	67.94	69.02
1550	NASDAQ	YY	Fri, Jan 18, 2019	72.41	74.59	71.91	73.97
1549	NASDAQ	YY	Thu, Jan 17, 2019	70.73	73.00	70.41	71.46
1548	NASDAQ	YY	Wed, Jan 16, 2019	68.45	72.00	68.25	70.97
1547	NASDAQ	YY	Tue, Jan 15, 2019	67.73	69.16	67.55	68.10
1546	NASDAQ	YY	Mon, Jan 14, 2019	67.09	68.27	65.25	67.46
1545	NASDAQ	YY	Fri, Jan 11, 2019	68.51	69.89	67.22	68.20
1544	NASDAQ	YY	Thu, Jan 10, 2019	67.00	69.62	66.35	69.05
1543	NASDAQ	YY	Wed, Jan 9, 2019	65.64	68.32	65.52	67.48
1542	NASDAQ	YY	Tue, Jan 8, 2019	66.07	68.50	63.62	65.42
1541	NASDAQ	YY	Mon, Jan 7, 2019	63.54	65.47	62.41	65.27
1540	NASDAQ	YY	Fri, Jan 4, 2019	60.94	64.09	60.10	63.23
1539	NASDAQ	YY	Thu, Jan 3, 2019	60.59	61.14	59.51	59.53
1538	NASDAQ	YY	Wed, Jan 2, 2019	59.01	62.32	57.77	61.62
1537	NASDAQ	YY	Mon, Dec 31, 2018	61.25	61.94	59.32	59.86
1536	NASDAQ	YY	Fri, Dec 28, 2018	60.87	61.57	59.63	60.60
1535	NASDAQ	YY	Thu, Dec 27, 2018	59.71	61.05	59.00	60.64
1534	NASDAQ	YY	Wed, Dec 26, 2018	59.55	60.48	57.80	60.45
1533	NASDAQ	YY	Mon, Dec 24, 2018	56.04	60.40	55.55	59.21
1532	NASDAQ	YY	Fri, Dec 21, 2018	60.24	60.75	57.60	58.12
1531	NASDAQ	YY	Thu, Dec 20, 2018	58.81	60.72	57.30	59.10
1530	NASDAQ	YY	Wed, Dec 19, 2018	61.62	62.74	59.37	59.72
1529	NASDAQ	YY	Tue, Dec 18, 2018	61.49	61.69	60.14	60.84
1528	NASDAQ	YY	Mon, Dec 17, 2018	65.00	65.00	59.40	59.66
1527	NASDAQ	YY	Fri, Dec 14, 2018	64.45	66.96	64.20	65.63
1526	NASDAQ	YY	Thu, Dec 13, 2018	65.97	66.90	65.30	65.57
1525	NASDAQ	YY	Wed, Dec 12, 2018	64.61	67.69	64.42	65.52
1524	NASDAQ	YY	Tue, Dec 11, 2018	64.00	64.70	63.06	63.21
1523	NASDAQ	YY	Mon, Dec 10, 2018	62.40	64.63	62.00	62.91
1522	NASDAQ	YY	Fri, Dec 7, 2018	64.66	66.09	62.37	62.66
1521	NASDAQ	YY	Thu, Dec 6, 2018	63.96	64.97	61.23	64.72
1520	NASDAQ	YY	Tue, Dec 4, 2018	68.88	69.32	65.51	65.97
1519	NASDAQ	YY	Mon, Dec 3, 2018	71.88	72.00	67.44	68.62
1518	NASDAQ	YY	Fri, Nov 30, 2018	65.76	68.90	64.72	68.07
1517	NASDAQ	YY	Thu, Nov 29, 2018	65.10	65.80	63.52	65.70
1516	NASDAQ	YY	Wed, Nov 28, 2018	67.85	67.89	63.74	65.61
1515	NASDAQ	YY	Tue, Nov 27, 2018	66.84	68.35	66.39	68.05
1514	NASDAQ	YY	Mon, Nov 26, 2018	67.28	67.30	65.61	67.17
1513	NASDAQ	YY	Fri, Nov 23, 2018	66.98	67.95	65.14	65.85
1512	NASDAQ	YY	Wed, Nov 21, 2018	66.98	69.71	66.70	68.01
1511	NASDAQ	YY	Tue, Nov 20, 2018	64.92	65.73	63.66	65.62
1510	NASDAQ	YY	Mon, Nov 19, 2018	67.00	67.70	65.78	66.61
1509	NASDAQ	YY	Fri, Nov 16, 2018	67.97	69.27	66.50	67.83
1508	NASDAQ	YY	Thu, Nov 15, 2018	66.98	70.33	66.17	68.81
1507	NASDAQ	YY	Wed, Nov 14, 2018	60.36	67.48	60.36	65.68
1506	NASDAQ	YY	Tue, Nov 13, 2018	62.23	63.95	58.92	60.36
1505	NASDAQ	YY	Mon, Nov 12, 2018	64.44	64.84	59.80	61.07
1504	NASDAQ	YY	Fri, Nov 9, 2018	65.18	65.95	63.75	64.73
1503	NASDAQ	YY	Thu, Nov 8, 2018	69.47	70.50	67.40	67.59
1502	NASDAQ	YY	Wed, Nov 7, 2018	69.39	70.45	69.23	70.22
1501	NASDAQ	YY	Tue, Nov 6, 2018	68.66	70.61	67.56	68.41
1500	NASDAQ	YY	Mon, Nov 5, 2018	68.23	68.79	66.91	68.46
1499	NASDAQ	YY	Fri, Nov 2, 2018	70.00	70.25	67.39	68.61
1498	NASDAQ	YY	Thu, Nov 1, 2018	64.48	69.00	62.55	68.99
1497	NASDAQ	YY	Wed, Oct 31, 2018	62.20	64.60	61.07	63.90
1496	NASDAQ	YY	Tue, Oct 30, 2018	57.91	60.50	57.50	60.25
1495	NASDAQ	YY	Mon, Oct 29, 2018	60.04	60.98	57.42	58.11
1494	NASDAQ	YY	Fri, Oct 26, 2018	57.00	60.83	57.00	59.52
1493	NASDAQ	YY	Thu, Oct 25, 2018	56.97	59.75	56.65	59.32
1492	NASDAQ	YY	Wed, Oct 24, 2018	60.42	60.88	56.97	56.97
1491	NASDAQ	YY	Tue, Oct 23, 2018	58.68	61.82	58.63	60.55
1490	NASDAQ	YY	Mon, Oct 22, 2018	61.81	62.99	60.16	61.51
1489	NASDAQ	YY	Fri, Oct 19, 2018	61.65	62.67	58.65	59.13
1488	NASDAQ	YY	Thu, Oct 18, 2018	60.73	63.36	58.74	60.50
1487	NASDAQ	YY	Wed, Oct 17, 2018	69.00	69.69	60.25	60.54
1486	NASDAQ	YY	Tue, Oct 16, 2018	68.97	69.21	66.70	68.88
1485	NASDAQ	YY	Mon, Oct 15, 2018	71.00	71.25	67.88	68.30
1484	NASDAQ	YY	Fri, Oct 12, 2018	70.41	73.23	70.01	73.02
1483	NASDAQ	YY	Thu, Oct 11, 2018	67.75	68.74	66.77	68.03
1482	NASDAQ	YY	Wed, Oct 10, 2018	70.36	71.19	68.08	68.42
1481	NASDAQ	YY	Tue, Oct 9, 2018	71.99	72.50	69.90	71.43
1480	NASDAQ	YY	Mon, Oct 8, 2018	70.39	73.29	70.19	73.01
1479	NASDAQ	YY	Fri, Oct 5, 2018	73.63	74.40	72.71	73.40
1478	NASDAQ	YY	Thu, Oct 4, 2018	74.13	75.59	72.49	73.83
1477	NASDAQ	YY	Wed, Oct 3, 2018	73.12	75.93	73.02	75.34
1476	NASDAQ	YY	Tue, Oct 2, 2018	71.01	73.03	69.00	72.91
1475	NASDAQ	YY	Mon, Oct 1, 2018	75.08	75.64	72.58	72.61
1474	NASDAQ	YY	Fri, Sep 28, 2018	74.60	75.62	73.57	74.92
1473	NASDAQ	YY	Thu, Sep 27, 2018	75.51	76.25	72.62	73.95
1472	NASDAQ	YY	Wed, Sep 26, 2018	73.87	77.10	73.73	75.90
1471	NASDAQ	YY	Tue, Sep 25, 2018	73.37	73.37	71.59	73.10
1470	NASDAQ	YY	Mon, Sep 24, 2018	73.25	73.30	71.11	72.49
1469	NASDAQ	YY	Fri, Sep 21, 2018	75.70	76.00	73.89	74.89
1468	NASDAQ	YY	Thu, Sep 20, 2018	72.95	75.30	71.97	74.20
1467	NASDAQ	YY	Wed, Sep 19, 2018	71.04	72.79	70.59	71.99
1466	NASDAQ	YY	Tue, Sep 18, 2018	70.41	71.88	69.40	70.26
1465	NASDAQ	YY	Mon, Sep 17, 2018	71.86	72.62	69.81	70.15
1464	NASDAQ	YY	Fri, Sep 14, 2018	75.00	75.00	72.58	72.84
1463	NASDAQ	YY	Thu, Sep 13, 2018	73.86	76.45	72.82	74.06
1462	NASDAQ	YY	Wed, Sep 12, 2018	70.06	71.89	68.82	71.41
1461	NASDAQ	YY	Tue, Sep 11, 2018	68.22	70.82	66.46	70.48
1460	NASDAQ	YY	Mon, Sep 10, 2018	71.25	71.79	69.61	70.59
1459	NASDAQ	YY	Fri, Sep 7, 2018	71.81	73.50	71.06	71.58
1458	NASDAQ	YY	Thu, Sep 6, 2018	73.75	75.32	71.60	72.34
1457	NASDAQ	YY	Wed, Sep 5, 2018	75.49	75.66	72.53	73.35
1456	NASDAQ	YY	Tue, Sep 4, 2018	76.43	78.36	75.01	76.81
1455	NASDAQ	YY	Fri, Aug 31, 2018	75.62	77.20	75.37	76.43
1454	NASDAQ	YY	Thu, Aug 30, 2018	76.88	77.24	75.59	75.86
1453	NASDAQ	YY	Wed, Aug 29, 2018	77.00	78.18	75.51	77.92
1452	NASDAQ	YY	Tue, Aug 28, 2018	79.37	79.89	76.08	77.28
1451	NASDAQ	YY	Mon, Aug 27, 2018	78.54	79.90	77.70	78.69
1450	NASDAQ	YY	Fri, Aug 24, 2018	77.60	78.04	76.40	77.05
1449	NASDAQ	YY	Thu, Aug 23, 2018	77.33	79.60	76.13	76.48
1448	NASDAQ	YY	Wed, Aug 22, 2018	74.33	77.09	74.20	76.35
1447	NASDAQ	YY	Tue, Aug 21, 2018	75.63	75.75	73.41	73.98
1446	NASDAQ	YY	Mon, Aug 20, 2018	74.20	75.85	73.50	74.90
1445	NASDAQ	YY	Fri, Aug 17, 2018	72.68	74.24	71.62	73.64
1444	NASDAQ	YY	Thu, Aug 16, 2018	74.40	76.24	72.11	72.28
1443	NASDAQ	YY	Wed, Aug 15, 2018	72.00	73.70	70.06	73.40
1442	NASDAQ	YY	Tue, Aug 14, 2018	80.80	83.02	73.00	75.64
1441	NASDAQ	YY	Mon, Aug 13, 2018	87.07	89.42	86.96	87.67
1440	NASDAQ	YY	Fri, Aug 10, 2018	87.93	90.05	86.97	88.87
1439	NASDAQ	YY	Thu, Aug 9, 2018	88.51	89.72	87.62	88.55
1438	NASDAQ	YY	Wed, Aug 8, 2018	90.71	90.71	86.60	88.24
1437	NASDAQ	YY	Tue, Aug 7, 2018	89.44	90.81	88.61	89.52
1436	NASDAQ	YY	Mon, Aug 6, 2018	90.00	90.33	88.24	88.77
1435	NASDAQ	YY	Fri, Aug 3, 2018	91.51	92.00	89.60	90.62
1434	NASDAQ	YY	Thu, Aug 2, 2018	91.28	92.44	89.12	91.50
1433	NASDAQ	YY	Wed, Aug 1, 2018	92.52	94.44	92.43	92.43
1432	NASDAQ	YY	Tue, Jul 31, 2018	95.11	97.44	92.51	93.23
1431	NASDAQ	YY	Mon, Jul 30, 2018	97.50	97.50	92.68	95.19
1430	NASDAQ	YY	Fri, Jul 27, 2018	100.00	100.38	96.79	98.10
1429	NASDAQ	YY	Thu, Jul 26, 2018	96.60	101.64	96.35	100.03
1428	NASDAQ	YY	Wed, Jul 25, 2018	94.51	98.07	94.51	97.81
1427	NASDAQ	YY	Tue, Jul 24, 2018	96.02	96.85	93.30	94.50
1426	NASDAQ	YY	Mon, Jul 23, 2018	96.53	97.00	93.86	95.07
1425	NASDAQ	YY	Fri, Jul 20, 2018	95.50	99.19	95.18	97.40
1424	NASDAQ	YY	Thu, Jul 19, 2018	97.00	99.18	95.02	95.29
1423	NASDAQ	YY	Wed, Jul 18, 2018	97.37	100.75	96.68	97.72
1422	NASDAQ	YY	Tue, Jul 17, 2018	97.26	98.12	95.73	97.34
1421	NASDAQ	YY	Mon, Jul 16, 2018	98.77	99.75	97.26	98.89
1420	NASDAQ	YY	Fri, Jul 13, 2018	98.59	98.70	96.10	98.43
1419	NASDAQ	YY	Thu, Jul 12, 2018	98.02	98.49	96.69	97.57
1418	NASDAQ	YY	Wed, Jul 11, 2018	94.67	97.99	94.50	96.93
1417	NASDAQ	YY	Tue, Jul 10, 2018	99.51	100.16	95.75	97.15
1416	NASDAQ	YY	Mon, Jul 9, 2018	98.40	99.59	96.55	99.26
1415	NASDAQ	YY	Fri, Jul 6, 2018	93.29	98.12	93.11	97.21
1414	NASDAQ	YY	Thu, Jul 5, 2018	98.48	99.40	93.14	93.95
1413	NASDAQ	YY	Tue, Jul 3, 2018	101.00	101.26	98.20	98.72
1412	NASDAQ	YY	Mon, Jul 2, 2018	98.50	100.00	97.16	99.77
1411	NASDAQ	YY	Fri, Jun 29, 2018	103.62	104.89	100.20	100.47
1410	NASDAQ	YY	Thu, Jun 28, 2018	101.51	103.78	99.52	103.04
1409	NASDAQ	YY	Wed, Jun 27, 2018	109.79	110.43	102.79	103.40
1408	NASDAQ	YY	Tue, Jun 26, 2018	111.97	112.40	108.18	109.57
1407	NASDAQ	YY	Mon, Jun 25, 2018	112.31	114.20	109.22	110.77
1406	NASDAQ	YY	Fri, Jun 22, 2018	112.65	115.77	110.71	115.54
1405	NASDAQ	YY	Thu, Jun 21, 2018	113.36	114.74	111.27	112.02
1404	NASDAQ	YY	Wed, Jun 20, 2018	112.63	114.36	111.93	114.00
1403	NASDAQ	YY	Tue, Jun 19, 2018	110.69	113.43	109.92	111.48
1402	NASDAQ	YY	Mon, Jun 18, 2018	113.51	114.77	111.52	114.43
1401	NASDAQ	YY	Fri, Jun 15, 2018	116.90	117.00	114.19	114.78
1400	NASDAQ	YY	Thu, Jun 14, 2018	114.01	119.70	113.42	118.79
1399	NASDAQ	YY	Wed, Jun 13, 2018	114.76	115.92	113.27	113.85
1398	NASDAQ	YY	Tue, Jun 12, 2018	114.74	117.42	113.72	114.84
1397	NASDAQ	YY	Mon, Jun 11, 2018	108.98	114.50	108.97	113.07
1396	NASDAQ	YY	Fri, Jun 8, 2018	107.36	110.31	107.03	109.14
1395	NASDAQ	YY	Thu, Jun 7, 2018	107.10	109.84	103.38	109.08
1394	NASDAQ	YY	Wed, Jun 6, 2018	111.11	115.66	104.67	104.71
1393	NASDAQ	YY	Tue, Jun 5, 2018	122.95	123.99	120.50	121.00
1392	NASDAQ	YY	Mon, Jun 4, 2018	119.98	125.84	117.65	119.99
1391	NASDAQ	YY	Fri, Jun 1, 2018	117.41	117.86	112.35	117.09
1390	NASDAQ	YY	Thu, May 31, 2018	115.87	118.72	115.13	116.53
1389	NASDAQ	YY	Wed, May 30, 2018	107.51	115.71	107.25	115.42
1388	NASDAQ	YY	Tue, May 29, 2018	105.69	109.00	103.60	107.09
1387	NASDAQ	YY	Fri, May 25, 2018	106.22	107.68	102.76	103.00
1386	NASDAQ	YY	Thu, May 24, 2018	106.64	109.20	105.81	106.95
1385	NASDAQ	YY	Wed, May 23, 2018	104.81	107.47	104.81	106.12
1384	NASDAQ	YY	Tue, May 22, 2018	105.92	107.36	104.71	105.95
1383	NASDAQ	YY	Mon, May 21, 2018	108.50	108.99	104.52	105.70
1382	NASDAQ	YY	Fri, May 18, 2018	107.91	109.90	106.58	107.29
1381	NASDAQ	YY	Thu, May 17, 2018	104.37	110.46	104.11	108.42
1380	NASDAQ	YY	Wed, May 16, 2018	104.69	105.85	103.57	104.72
1379	NASDAQ	YY	Tue, May 15, 2018	103.74	104.75	101.52	104.09
1378	NASDAQ	YY	Mon, May 14, 2018	103.70	107.00	101.66	105.60
1377	NASDAQ	YY	Fri, May 11, 2018	104.36	107.29	102.44	102.56
1376	NASDAQ	YY	Thu, May 10, 2018	101.33	104.35	100.85	103.75
1375	NASDAQ	YY	Wed, May 9, 2018	104.43	104.92	99.51	100.29
1374	NASDAQ	YY	Tue, May 8, 2018	104.20	105.79	101.27	105.42
1373	NASDAQ	YY	Mon, May 7, 2018	98.49	106.09	98.00	103.88
1372	NASDAQ	YY	Fri, May 4, 2018	95.30	96.94	93.23	96.74
1371	NASDAQ	YY	Thu, May 3, 2018	96.12	96.80	93.28	95.29
1370	NASDAQ	YY	Wed, May 2, 2018	96.55	98.92	95.58	97.45
1369	NASDAQ	YY	Tue, May 1, 2018	95.51	97.20	94.16	96.67
1368	NASDAQ	YY	Mon, Apr 30, 2018	93.59	97.89	93.57	96.39
1367	NASDAQ	YY	Fri, Apr 27, 2018	94.25	94.30	92.04	93.28
1366	NASDAQ	YY	Thu, Apr 26, 2018	92.99	93.87	91.81	92.56
1365	NASDAQ	YY	Wed, Apr 25, 2018	92.10	92.60	88.50	91.89
1364	NASDAQ	YY	Tue, Apr 24, 2018	94.68	96.39	92.18	92.55
1363	NASDAQ	YY	Mon, Apr 23, 2018	93.62	95.25	93.18	94.18
1362	NASDAQ	YY	Fri, Apr 20, 2018	94.35	95.10	90.70	92.89
1361	NASDAQ	YY	Thu, Apr 19, 2018	96.43	96.60	94.05	95.40
1360	NASDAQ	YY	Wed, Apr 18, 2018	96.53	96.87	94.50	95.75
1359	NASDAQ	YY	Tue, Apr 17, 2018	93.23	96.56	93.05	95.33
1358	NASDAQ	YY	Mon, Apr 16, 2018	91.99	93.56	90.69	92.94
1357	NASDAQ	YY	Fri, Apr 13, 2018	97.01	97.60	90.19	91.47
1356	NASDAQ	YY	Thu, Apr 12, 2018	99.01	99.19	95.60	97.01
1355	NASDAQ	YY	Wed, Apr 11, 2018	97.75	101.48	97.00	98.37
1354	NASDAQ	YY	Tue, Apr 10, 2018	105.49	105.49	95.05	98.29
1353	NASDAQ	YY	Mon, Apr 9, 2018	99.68	103.15	99.52	100.73
1352	NASDAQ	YY	Fri, Apr 6, 2018	101.34	104.00	97.89	98.12
1351	NASDAQ	YY	Thu, Apr 5, 2018	104.25	105.80	101.52	102.49
1350	NASDAQ	YY	Wed, Apr 4, 2018	97.00	103.76	96.60	103.33
1349	NASDAQ	YY	Tue, Apr 3, 2018	102.73	106.10	101.54	102.26
1348	NASDAQ	YY	Mon, Apr 2, 2018	103.00	104.50	99.72	101.50
1347	NASDAQ	YY	Thu, Mar 29, 2018	102.49	106.19	100.77	105.20
1346	NASDAQ	YY	Wed, Mar 28, 2018	103.43	106.61	98.00	101.27
1345	NASDAQ	YY	Tue, Mar 27, 2018	118.32	118.97	101.70	103.24
1344	NASDAQ	YY	Mon, Mar 26, 2018	124.38	125.86	115.19	117.20
1343	NASDAQ	YY	Fri, Mar 23, 2018	119.20	125.30	118.00	121.86
1342	NASDAQ	YY	Thu, Mar 22, 2018	122.60	125.60	117.39	118.48
1341	NASDAQ	YY	Wed, Mar 21, 2018	126.07	131.97	124.07	126.65
1340	NASDAQ	YY	Tue, Mar 20, 2018	120.50	127.77	119.02	127.43
1339	NASDAQ	YY	Mon, Mar 19, 2018	117.27	121.17	116.12	118.75
1338	NASDAQ	YY	Fri, Mar 16, 2018	116.50	117.88	115.52	117.69
1337	NASDAQ	YY	Thu, Mar 15, 2018	117.39	117.70	114.11	117.04
1336	NASDAQ	YY	Wed, Mar 14, 2018	115.05	118.43	114.06	115.88
1335	NASDAQ	YY	Tue, Mar 13, 2018	119.20	121.00	116.71	118.18
1334	NASDAQ	YY	Mon, Mar 12, 2018	121.06	121.49	116.18	119.29
1333	NASDAQ	YY	Fri, Mar 9, 2018	121.11	124.73	119.05	119.99
1332	NASDAQ	YY	Thu, Mar 8, 2018	134.50	135.99	119.00	119.99
1331	NASDAQ	YY	Wed, Mar 7, 2018	118.49	127.00	118.00	126.33
1330	NASDAQ	YY	Tue, Mar 6, 2018	140.21	140.39	117.00	118.76
1329	NASDAQ	YY	Mon, Mar 5, 2018	135.00	136.84	131.70	135.42
1328	NASDAQ	YY	Fri, Mar 2, 2018	126.12	134.40	125.44	133.78
1327	NASDAQ	YY	Thu, Mar 1, 2018	129.28	134.50	127.01	127.47
1326	NASDAQ	YY	Wed, Feb 28, 2018	129.96	131.17	129.11	129.33
1325	NASDAQ	YY	Tue, Feb 27, 2018	131.03	134.48	128.12	129.09
1324	NASDAQ	YY	Mon, Feb 26, 2018	136.81	139.58	131.90	132.25
1323	NASDAQ	YY	Fri, Feb 23, 2018	132.42	136.96	132.25	136.25
1322	NASDAQ	YY	Thu, Feb 22, 2018	134.76	135.22	129.12	129.76
1321	NASDAQ	YY	Wed, Feb 21, 2018	132.03	135.81	131.32	133.24
1320	NASDAQ	YY	Tue, Feb 20, 2018	129.15	133.66	129.00	130.77
1319	NASDAQ	YY	Fri, Feb 16, 2018	128.56	132.29	128.00	128.93
1318	NASDAQ	YY	Thu, Feb 15, 2018	132.55	133.59	126.37	129.02
1317	NASDAQ	YY	Wed, Feb 14, 2018	117.98	130.00	117.98	128.86
1316	NASDAQ	YY	Tue, Feb 13, 2018	115.18	120.00	115.18	118.62
1315	NASDAQ	YY	Mon, Feb 12, 2018	120.10	121.88	114.76	118.66
1314	NASDAQ	YY	Fri, Feb 9, 2018	112.56	118.30	109.06	117.64
1313	NASDAQ	YY	Thu, Feb 8, 2018	120.04	121.66	111.11	111.23
1312	NASDAQ	YY	Wed, Feb 7, 2018	123.03	125.28	119.99	119.99
1311	NASDAQ	YY	Tue, Feb 6, 2018	116.00	125.27	114.40	122.18
1310	NASDAQ	YY	Mon, Feb 5, 2018	124.33	130.90	123.11	123.88
1309	NASDAQ	YY	Fri, Feb 2, 2018	131.68	132.88	125.01	128.32
1308	NASDAQ	YY	Thu, Feb 1, 2018	130.10	137.43	129.16	133.86
1307	NASDAQ	YY	Wed, Jan 31, 2018	134.91	135.92	130.88	132.96
1306	NASDAQ	YY	Tue, Jan 30, 2018	131.00	133.01	122.41	132.57
1305	NASDAQ	YY	Mon, Jan 29, 2018	139.20	140.98	135.42	136.71
1304	NASDAQ	YY	Fri, Jan 26, 2018	142.05	142.97	138.67	139.89
1303	NASDAQ	YY	Thu, Jan 25, 2018	137.68	141.46	136.26	140.39
1302	NASDAQ	YY	Wed, Jan 24, 2018	137.61	141.60	135.71	138.92
1301	NASDAQ	YY	Tue, Jan 23, 2018	134.21	137.46	132.50	136.76
1300	NASDAQ	YY	Mon, Jan 22, 2018	138.48	138.48	134.78	135.37
1299	NASDAQ	YY	Fri, Jan 19, 2018	137.52	138.60	136.10	138.20
1298	NASDAQ	YY	Thu, Jan 18, 2018	135.82	138.63	133.73	136.02
1297	NASDAQ	YY	Wed, Jan 17, 2018	133.18	135.94	130.22	134.94
1296	NASDAQ	YY	Tue, Jan 16, 2018	137.00	141.95	129.11	131.21
1295	NASDAQ	YY	Fri, Jan 12, 2018	128.65	135.46	126.56	135.23
1294	NASDAQ	YY	Thu, Jan 11, 2018	129.59	129.59	127.16	127.64
1293	NASDAQ	YY	Wed, Jan 10, 2018	126.50	129.36	123.14	127.48
1292	NASDAQ	YY	Tue, Jan 9, 2018	131.05	131.99	126.90	128.75
1291	NASDAQ	YY	Mon, Jan 8, 2018	128.73	131.66	124.29	129.27
1290	NASDAQ	YY	Fri, Jan 5, 2018	122.87	128.80	122.82	128.10
1289	NASDAQ	YY	Thu, Jan 4, 2018	121.00	125.91	120.34	121.93
1288	NASDAQ	YY	Wed, Jan 3, 2018	122.00	123.28	117.81	119.36
1287	NASDAQ	YY	Tue, Jan 2, 2018	114.15	122.00	114.15	121.46
1286	NASDAQ	YY	Fri, Dec 29, 2017	113.80	114.80	111.01	113.06
1285	NASDAQ	YY	Thu, Dec 28, 2017	116.79	116.79	113.16	113.36
1284	NASDAQ	YY	Wed, Dec 27, 2017	113.83	115.96	113.00	114.95
1283	NASDAQ	YY	Tue, Dec 26, 2017	114.51	114.90	111.00	113.85
1282	NASDAQ	YY	Fri, Dec 22, 2017	115.74	117.29	113.61	114.60
1281	NASDAQ	YY	Thu, Dec 21, 2017	113.00	119.09	112.97	115.64
1280	NASDAQ	YY	Wed, Dec 20, 2017	112.00	114.00	110.40	112.93
1279	NASDAQ	YY	Tue, Dec 19, 2017	113.11	114.30	109.26	111.99
1278	NASDAQ	YY	Mon, Dec 18, 2017	109.59	114.37	107.20	113.13
1277	NASDAQ	YY	Fri, Dec 15, 2017	108.25	109.97	106.73	108.54
1276	NASDAQ	YY	Thu, Dec 14, 2017	110.32	112.81	107.21	108.27
1275	NASDAQ	YY	Wed, Dec 13, 2017	106.58	112.00	105.05	111.20
1274	NASDAQ	YY	Tue, Dec 12, 2017	106.64	107.57	104.30	106.31
1273	NASDAQ	YY	Mon, Dec 11, 2017	106.97	108.07	105.70	107.34
1272	NASDAQ	YY	Fri, Dec 8, 2017	110.00	113.67	105.68	105.85
1271	NASDAQ	YY	Thu, Dec 7, 2017	102.55	110.23	102.51	109.61
1270	NASDAQ	YY	Wed, Dec 6, 2017	99.57	101.79	98.50	100.96
1269	NASDAQ	YY	Tue, Dec 5, 2017	101.49	102.20	99.05	100.68
1268	NASDAQ	YY	Mon, Dec 4, 2017	103.69	105.79	99.63	101.12
1267	NASDAQ	YY	Fri, Dec 1, 2017	101.16	104.06	99.04	100.73
1266	NASDAQ	YY	Thu, Nov 30, 2017	103.41	107.66	101.60	103.19
1265	NASDAQ	YY	Wed, Nov 29, 2017	110.65	111.00	101.11	103.58
1264	NASDAQ	YY	Tue, Nov 28, 2017	113.59	113.80	110.11	111.34
1263	NASDAQ	YY	Mon, Nov 27, 2017	118.45	119.00	112.91	113.39
1262	NASDAQ	YY	Fri, Nov 24, 2017	121.74	121.86	119.62	120.03
1261	NASDAQ	YY	Wed, Nov 22, 2017	120.73	122.46	118.28	121.62
1260	NASDAQ	YY	Tue, Nov 21, 2017	118.00	123.48	115.47	118.80
1259	NASDAQ	YY	Mon, Nov 20, 2017	107.34	117.99	107.05	117.60
1258	NASDAQ	YY	Fri, Nov 17, 2017	108.48	110.45	106.31	107.23
1257	NASDAQ	YY	Thu, Nov 16, 2017	114.40	116.90	106.19	107.02
1256	NASDAQ	YY	Wed, Nov 15, 2017	91.68	111.52	91.68	111.39
1255	NASDAQ	YY	Tue, Nov 14, 2017	91.00	91.80	87.58	89.23
1254	NASDAQ	YY	Mon, Nov 13, 2017	89.30	90.85	88.35	90.60
1253	NASDAQ	YY	Fri, Nov 10, 2017	89.77	90.40	88.08	88.90
1252	NASDAQ	YY	Thu, Nov 9, 2017	88.72	91.09	88.39	90.65
1251	NASDAQ	YY	Wed, Nov 8, 2017	91.10	91.76	87.73	89.40
1250	NASDAQ	YY	Tue, Nov 7, 2017	92.97	94.27	90.55	91.36
1249	NASDAQ	YY	Mon, Nov 6, 2017	90.90	93.75	90.51	92.34
1248	NASDAQ	YY	Fri, Nov 3, 2017	88.09	90.95	88.09	90.51
1247	NASDAQ	YY	Thu, Nov 2, 2017	89.86	90.69	86.36	88.09
1246	NASDAQ	YY	Wed, Nov 1, 2017	90.84	91.58	88.39	89.24
1245	NASDAQ	YY	Tue, Oct 31, 2017	87.25	90.59	86.87	90.39
1244	NASDAQ	YY	Mon, Oct 30, 2017	85.53	89.85	85.53	87.37
1243	NASDAQ	YY	Fri, Oct 27, 2017	87.79	88.00	84.07	85.34
1242	NASDAQ	YY	Thu, Oct 26, 2017	90.25	90.68	87.05	87.15
1241	NASDAQ	YY	Wed, Oct 25, 2017	94.50	94.91	88.22	89.98
1240	NASDAQ	YY	Tue, Oct 24, 2017	96.00	96.45	93.72	94.05
1239	NASDAQ	YY	Mon, Oct 23, 2017	93.54	96.50	93.50	95.71
1238	NASDAQ	YY	Fri, Oct 20, 2017	94.00	94.05	91.75	93.12
1237	NASDAQ	YY	Thu, Oct 19, 2017	92.12	93.49	89.44	92.77
1236	NASDAQ	YY	Wed, Oct 18, 2017	95.17	96.28	93.05	94.94
1235	NASDAQ	YY	Tue, Oct 17, 2017	97.47	97.55	94.28	94.42
1234	NASDAQ	YY	Mon, Oct 16, 2017	94.00	97.59	93.73	97.32
1233	NASDAQ	YY	Fri, Oct 13, 2017	91.00	93.68	90.93	93.22
1232	NASDAQ	YY	Thu, Oct 12, 2017	90.04	91.51	89.11	91.08
1231	NASDAQ	YY	Wed, Oct 11, 2017	89.00	90.74	88.72	90.18
1230	NASDAQ	YY	Tue, Oct 10, 2017	90.23	90.39	87.00	89.27
1229	NASDAQ	YY	Mon, Oct 9, 2017	88.64	91.00	88.20	89.49
1228	NASDAQ	YY	Fri, Oct 6, 2017	88.39	89.68	86.86	88.74
1227	NASDAQ	YY	Thu, Oct 5, 2017	89.36	90.97	87.82	88.95
1226	NASDAQ	YY	Wed, Oct 4, 2017	90.45	90.56	86.67	88.77
1225	NASDAQ	YY	Tue, Oct 3, 2017	91.00	94.00	89.16	90.32
1224	NASDAQ	YY	Mon, Oct 2, 2017	88.17	90.66	87.30	90.13
1223	NASDAQ	YY	Fri, Sep 29, 2017	85.80	89.37	85.75	86.78
1222	NASDAQ	YY	Thu, Sep 28, 2017	84.86	86.98	84.70	85.82
1221	NASDAQ	YY	Wed, Sep 27, 2017	84.41	86.80	82.05	85.08
1220	NASDAQ	YY	Tue, Sep 26, 2017	77.94	85.59	77.94	84.42
1219	NASDAQ	YY	Mon, Sep 25, 2017	80.00	82.50	76.36	77.47
1218	NASDAQ	YY	Fri, Sep 22, 2017	76.03	80.68	75.96	80.52
1217	NASDAQ	YY	Thu, Sep 21, 2017	76.51	77.11	75.42	76.07
1216	NASDAQ	YY	Wed, Sep 20, 2017	77.27	81.20	76.13	76.89
1215	NASDAQ	YY	Tue, Sep 19, 2017	77.31	77.35	75.81	76.94
1214	NASDAQ	YY	Mon, Sep 18, 2017	78.02	78.88	75.24	76.71
1213	NASDAQ	YY	Fri, Sep 15, 2017	78.80	78.92	77.01	77.11
1212	NASDAQ	YY	Thu, Sep 14, 2017	77.89	80.63	76.59	78.87
1211	NASDAQ	YY	Wed, Sep 13, 2017	78.63	80.34	77.80	78.45
1210	NASDAQ	YY	Tue, Sep 12, 2017	78.90	80.00	78.17	78.81
1209	NASDAQ	YY	Mon, Sep 11, 2017	78.57	79.20	77.11	78.39
1208	NASDAQ	YY	Fri, Sep 8, 2017	78.81	80.00	77.51	78.01
1207	NASDAQ	YY	Thu, Sep 7, 2017	74.70	79.43	74.70	78.81
1206	NASDAQ	YY	Wed, Sep 6, 2017	74.00	75.60	73.71	74.69
1205	NASDAQ	YY	Tue, Sep 5, 2017	73.97	74.92	72.76	73.98
1204	NASDAQ	YY	Fri, Sep 1, 2017	75.04	75.90	74.13	74.35
1203	NASDAQ	YY	Thu, Aug 31, 2017	73.99	74.77	72.31	74.72
1202	NASDAQ	YY	Wed, Aug 30, 2017	69.74	71.52	69.00	71.09
1201	NASDAQ	YY	Tue, Aug 29, 2017	69.67	70.02	68.44	69.52
1200	NASDAQ	YY	Mon, Aug 28, 2017	72.28	73.32	70.30	71.00
1199	NASDAQ	YY	Fri, Aug 25, 2017	75.55	75.81	71.93	72.29
1198	NASDAQ	YY	Thu, Aug 24, 2017	74.63	75.60	74.31	75.24
1197	NASDAQ	YY	Wed, Aug 23, 2017	73.45	75.18	72.74	74.24
1196	NASDAQ	YY	Tue, Aug 22, 2017	75.55	77.00	73.14	74.14
1195	NASDAQ	YY	Mon, Aug 21, 2017	74.47	76.45	74.13	76.23
1194	NASDAQ	YY	Fri, Aug 18, 2017	71.75	74.19	70.66	73.69
1193	NASDAQ	YY	Thu, Aug 17, 2017	72.05	73.44	70.60	71.45
1192	NASDAQ	YY	Wed, Aug 16, 2017	71.15	72.90	70.46	72.00
1191	NASDAQ	YY	Tue, Aug 15, 2017	74.07	76.68	72.57	73.10
1190	NASDAQ	YY	Mon, Aug 14, 2017	79.76	82.54	79.72	80.58
1189	NASDAQ	YY	Fri, Aug 11, 2017	76.93	80.67	75.51	78.92
1188	NASDAQ	YY	Thu, Aug 10, 2017	80.00	83.00	73.65	77.86
1187	NASDAQ	YY	Wed, Aug 9, 2017	75.50	79.00	75.48	77.97
1186	NASDAQ	YY	Tue, Aug 8, 2017	76.58	77.64	75.64	76.27
1185	NASDAQ	YY	Mon, Aug 7, 2017	73.80	77.85	73.80	76.58
1184	NASDAQ	YY	Fri, Aug 4, 2017	74.97	75.04	72.62	73.49
1183	NASDAQ	YY	Thu, Aug 3, 2017	71.01	74.65	70.41	74.08
1182	NASDAQ	YY	Wed, Aug 2, 2017	72.17	72.36	69.23	71.20
1181	NASDAQ	YY	Tue, Aug 1, 2017	71.94	72.16	71.21	71.74
1180	NASDAQ	YY	Mon, Jul 31, 2017	72.31	73.04	70.66	71.50
1179	NASDAQ	YY	Fri, Jul 28, 2017	70.21	72.06	69.38	71.64
1178	NASDAQ	YY	Thu, Jul 27, 2017	71.89	72.52	68.60	70.64
1177	NASDAQ	YY	Wed, Jul 26, 2017	73.67	73.94	70.10	71.15
1176	NASDAQ	YY	Tue, Jul 25, 2017	71.60	73.64	70.71	73.02
1175	NASDAQ	YY	Mon, Jul 24, 2017	67.60	71.45	67.00	70.69
1174	NASDAQ	YY	Fri, Jul 21, 2017	67.69	67.93	66.80	67.59
1173	NASDAQ	YY	Thu, Jul 20, 2017	66.81	68.55	66.81	67.56
1172	NASDAQ	YY	Wed, Jul 19, 2017	67.56	68.62	66.43	66.61
1171	NASDAQ	YY	Tue, Jul 18, 2017	65.51	67.49	64.66	67.12
1170	NASDAQ	YY	Mon, Jul 17, 2017	65.00	67.39	64.25	65.87
1169	NASDAQ	YY	Fri, Jul 14, 2017	58.77	64.08	58.75	63.79
1168	NASDAQ	YY	Thu, Jul 13, 2017	60.00	60.17	58.13	58.47
1167	NASDAQ	YY	Wed, Jul 12, 2017	58.18	60.00	57.14	59.98
1166	NASDAQ	YY	Tue, Jul 11, 2017	58.15	58.48	57.40	57.60
1165	NASDAQ	YY	Mon, Jul 10, 2017	57.13	58.50	57.13	57.98
1164	NASDAQ	YY	Fri, Jul 7, 2017	56.54	57.76	56.49	56.83
1163	NASDAQ	YY	Thu, Jul 6, 2017	56.88	57.09	55.83	56.48
1162	NASDAQ	YY	Wed, Jul 5, 2017	58.48	58.57	55.97	56.89
1161	NASDAQ	YY	Mon, Jul 3, 2017	58.79	59.40	57.79	58.70
1160	NASDAQ	YY	Fri, Jun 30, 2017	57.74	58.81	56.93	58.03
1159	NASDAQ	YY	Thu, Jun 29, 2017	55.56	57.99	55.50	57.36
1158	NASDAQ	YY	Wed, Jun 28, 2017	57.02	58.56	56.62	58.45
1157	NASDAQ	YY	Tue, Jun 27, 2017	58.33	58.64	56.47	56.74
1156	NASDAQ	YY	Mon, Jun 26, 2017	59.00	60.84	58.23	58.52
1155	NASDAQ	YY	Fri, Jun 23, 2017	58.46	59.14	58.13	58.80
1154	NASDAQ	YY	Thu, Jun 22, 2017	57.85	58.54	56.50	58.32
1153	NASDAQ	YY	Wed, Jun 21, 2017	58.20	59.05	57.80	58.98
1152	NASDAQ	YY	Tue, Jun 20, 2017	57.11	58.40	56.64	58.09
1151	NASDAQ	YY	Mon, Jun 19, 2017	55.44	57.84	55.21	57.09
1150	NASDAQ	YY	Fri, Jun 16, 2017	54.89	55.03	54.23	54.91
1149	NASDAQ	YY	Thu, Jun 15, 2017	56.60	56.70	53.21	55.13
1148	NASDAQ	YY	Wed, Jun 14, 2017	58.55	58.86	57.00	57.52
1147	NASDAQ	YY	Tue, Jun 13, 2017	58.44	59.23	57.69	58.15
1146	NASDAQ	YY	Mon, Jun 12, 2017	57.77	58.65	57.20	57.76
1145	NASDAQ	YY	Fri, Jun 9, 2017	59.35	60.30	57.51	58.85
1144	NASDAQ	YY	Thu, Jun 8, 2017	60.98	61.52	58.50	59.55
1143	NASDAQ	YY	Wed, Jun 7, 2017	58.94	60.20	58.82	60.00
1142	NASDAQ	YY	Tue, Jun 6, 2017	58.80	59.60	58.01	58.90
1141	NASDAQ	YY	Mon, Jun 5, 2017	59.35	60.37	58.75	59.06
1140	NASDAQ	YY	Fri, Jun 2, 2017	59.90	60.16	58.25	59.23
1139	NASDAQ	YY	Thu, Jun 1, 2017	58.34	60.00	57.72	59.71
1138	NASDAQ	YY	Wed, May 31, 2017	58.50	59.15	57.02	58.34
1137	NASDAQ	YY	Tue, May 30, 2017	58.00	59.30	57.63	58.25
1136	NASDAQ	YY	Fri, May 26, 2017	55.85	57.96	55.72	57.48
1135	NASDAQ	YY	Thu, May 25, 2017	57.82	58.08	55.34	55.80
1134	NASDAQ	YY	Wed, May 24, 2017	55.95	58.24	55.73	56.82
1133	NASDAQ	YY	Tue, May 23, 2017	54.85	57.66	54.05	55.59
1132	NASDAQ	YY	Mon, May 22, 2017	53.94	55.63	53.61	54.34
1131	NASDAQ	YY	Fri, May 19, 2017	51.30	53.96	51.25	53.43
1130	NASDAQ	YY	Thu, May 18, 2017	52.93	52.93	50.50	51.24
1129	NASDAQ	YY	Wed, May 17, 2017	53.71	54.00	52.51	52.93
1128	NASDAQ	YY	Tue, May 16, 2017	54.62	56.21	53.32	54.00
1127	NASDAQ	YY	Mon, May 15, 2017	53.95	55.79	53.95	55.38
1126	NASDAQ	YY	Fri, May 12, 2017	53.97	55.02	53.50	53.93
1125	NASDAQ	YY	Thu, May 11, 2017	53.86	54.55	51.15	53.97
1124	NASDAQ	YY	Wed, May 10, 2017	51.00	54.91	49.27	54.75
1123	NASDAQ	YY	Tue, May 9, 2017	53.65	55.75	53.60	54.97
1122	NASDAQ	YY	Mon, May 8, 2017	51.75	53.25	51.63	53.11
1121	NASDAQ	YY	Fri, May 5, 2017	50.75	51.48	50.28	51.41
1120	NASDAQ	YY	Thu, May 4, 2017	50.50	50.90	49.37	50.65
1119	NASDAQ	YY	Wed, May 3, 2017	50.87	51.00	50.04	50.60
1118	NASDAQ	YY	Tue, May 2, 2017	49.14	51.09	49.00	50.99
1117	NASDAQ	YY	Mon, May 1, 2017	49.00	49.18	48.35	49.10
1116	NASDAQ	YY	Fri, Apr 28, 2017	48.50	49.02	48.18	48.97
1115	NASDAQ	YY	Thu, Apr 27, 2017	47.81	48.64	47.76	48.43
1114	NASDAQ	YY	Wed, Apr 26, 2017	46.96	48.29	46.90	47.76
1113	NASDAQ	YY	Tue, Apr 25, 2017	46.23	47.35	46.18	47.00
1112	NASDAQ	YY	Mon, Apr 24, 2017	46.14	46.32	45.13	45.96
1111	NASDAQ	YY	Fri, Apr 21, 2017	45.84	46.32	45.62	45.88
1110	NASDAQ	YY	Thu, Apr 20, 2017	44.98	45.90	44.98	45.66
1109	NASDAQ	YY	Wed, Apr 19, 2017	44.00	44.84	43.83	44.81
1108	NASDAQ	YY	Tue, Apr 18, 2017	44.01	44.16	42.90	43.76
1107	NASDAQ	YY	Mon, Apr 17, 2017	44.04	44.71	43.46	43.89
1106	NASDAQ	YY	Thu, Apr 13, 2017	44.29	45.40	43.92	43.99
1105	NASDAQ	YY	Wed, Apr 12, 2017	45.31	45.49	43.38	44.29
1104	NASDAQ	YY	Tue, Apr 11, 2017	46.59	46.87	45.01	45.31
1103	NASDAQ	YY	Mon, Apr 10, 2017	45.79	46.93	45.54	46.50
1102	NASDAQ	YY	Fri, Apr 7, 2017	46.35	46.48	45.46	45.97
1101	NASDAQ	YY	Thu, Apr 6, 2017	46.45	46.87	45.80	46.43
1100	NASDAQ	YY	Wed, Apr 5, 2017	46.37	47.80	46.18	46.44
1099	NASDAQ	YY	Tue, Apr 4, 2017	47.35	47.60	45.82	46.18
1098	NASDAQ	YY	Mon, Apr 3, 2017	46.23	47.80	46.17	47.45
1097	NASDAQ	YY	Fri, Mar 31, 2017	46.87	46.87	46.01	46.11
1096	NASDAQ	YY	Thu, Mar 30, 2017	47.12	47.24	46.32	46.88
1095	NASDAQ	YY	Wed, Mar 29, 2017	46.09	47.35	45.86	47.07
1094	NASDAQ	YY	Tue, Mar 28, 2017	45.73	47.45	45.53	46.34
1093	NASDAQ	YY	Mon, Mar 27, 2017	45.60	46.01	44.49	45.79
1092	NASDAQ	YY	Fri, Mar 24, 2017	46.61	47.45	45.67	46.30
1091	NASDAQ	YY	Thu, Mar 23, 2017	46.58	47.56	46.14	46.65
1090	NASDAQ	YY	Wed, Mar 22, 2017	47.09	47.76	46.19	46.94
1089	NASDAQ	YY	Tue, Mar 21, 2017	49.67	49.70	45.70	47.00
1088	NASDAQ	YY	Mon, Mar 20, 2017	51.00	51.05	48.81	49.65
1087	NASDAQ	YY	Fri, Mar 17, 2017	48.63	51.46	47.81	51.01
1086	NASDAQ	YY	Thu, Mar 16, 2017	47.35	48.77	46.98	48.33
1085	NASDAQ	YY	Wed, Mar 15, 2017	46.75	48.62	45.80	47.06
1084	NASDAQ	YY	Tue, Mar 14, 2017	51.32	51.84	45.74	46.87
1083	NASDAQ	YY	Mon, Mar 13, 2017	47.13	51.25	47.08	48.80
1082	NASDAQ	YY	Fri, Mar 10, 2017	46.48	47.10	45.34	46.81
1081	NASDAQ	YY	Thu, Mar 9, 2017	46.51	47.16	45.27	45.94
1080	NASDAQ	YY	Wed, Mar 8, 2017	45.30	47.68	45.28	46.48
1079	NASDAQ	YY	Tue, Mar 7, 2017	45.59	45.69	44.60	45.05
1078	NASDAQ	YY	Mon, Mar 6, 2017	44.41	44.68	44.00	44.44
1077	NASDAQ	YY	Fri, Mar 3, 2017	44.69	45.00	44.21	44.49
1076	NASDAQ	YY	Thu, Mar 2, 2017	45.77	45.97	44.45	44.70
1075	NASDAQ	YY	Wed, Mar 1, 2017	44.70	46.22	44.61	45.96
1074	NASDAQ	YY	Tue, Feb 28, 2017	45.30	45.78	44.23	44.29
1073	NASDAQ	YY	Mon, Feb 27, 2017	44.65	45.50	44.65	45.31
1072	NASDAQ	YY	Fri, Feb 24, 2017	44.63	45.79	43.78	44.82
1071	NASDAQ	YY	Thu, Feb 23, 2017	46.82	47.20	45.28	45.72
1070	NASDAQ	YY	Wed, Feb 22, 2017	46.69	47.59	46.52	46.88
1069	NASDAQ	YY	Tue, Feb 21, 2017	47.71	47.75	46.44	46.75
1068	NASDAQ	YY	Fri, Feb 17, 2017	48.74	48.74	46.89	48.05
1067	NASDAQ	YY	Thu, Feb 16, 2017	48.36	49.90	48.12	48.68
1066	NASDAQ	YY	Wed, Feb 15, 2017	44.08	48.75	44.08	48.21
1065	NASDAQ	YY	Tue, Feb 14, 2017	44.60	44.77	43.89	43.97
1064	NASDAQ	YY	Mon, Feb 13, 2017	44.58	45.06	43.92	44.58
1063	NASDAQ	YY	Fri, Feb 10, 2017	44.39	45.00	43.71	44.48
1062	NASDAQ	YY	Thu, Feb 9, 2017	42.00	44.40	41.68	44.26
1061	NASDAQ	YY	Wed, Feb 8, 2017	41.17	42.08	40.86	41.93
1060	NASDAQ	YY	Tue, Feb 7, 2017	41.00	41.32	40.39	41.11
1059	NASDAQ	YY	Mon, Feb 6, 2017	41.10	41.17	40.28	40.89
1058	NASDAQ	YY	Fri, Feb 3, 2017	41.56	41.61	40.96	41.14
1057	NASDAQ	YY	Thu, Feb 2, 2017	41.31	42.00	41.23	41.55
1056	NASDAQ	YY	Wed, Feb 1, 2017	41.10	42.18	41.10	41.66
1055	NASDAQ	YY	Tue, Jan 31, 2017	40.60	41.62	40.17	41.08
1054	NASDAQ	YY	Mon, Jan 30, 2017	40.51	41.02	40.25	40.58
1053	NASDAQ	YY	Fri, Jan 27, 2017	41.61	41.88	40.50	40.76
1052	NASDAQ	YY	Thu, Jan 26, 2017	42.34	42.46	41.38	41.47
1051	NASDAQ	YY	Wed, Jan 25, 2017	42.06	42.42	41.36	42.29
1050	NASDAQ	YY	Tue, Jan 24, 2017	43.17	43.95	41.51	41.63
1049	NASDAQ	YY	Mon, Jan 23, 2017	43.23	43.98	42.88	42.98
1048	NASDAQ	YY	Fri, Jan 20, 2017	44.03	44.22	43.41	43.53
1047	NASDAQ	YY	Thu, Jan 19, 2017	44.11	44.20	43.09	43.98
1046	NASDAQ	YY	Wed, Jan 18, 2017	43.05	45.65	43.05	44.11
1045	NASDAQ	YY	Tue, Jan 17, 2017	42.62	43.06	42.47	43.03
1044	NASDAQ	YY	Fri, Jan 13, 2017	42.90	43.26	42.04	42.62
1043	NASDAQ	YY	Thu, Jan 12, 2017	41.20	42.94	41.07	42.57
1042	NASDAQ	YY	Wed, Jan 11, 2017	42.40	42.57	40.66	41.25
1041	NASDAQ	YY	Tue, Jan 10, 2017	40.37	42.74	40.37	42.24
1040	NASDAQ	YY	Mon, Jan 9, 2017	40.49	40.86	39.85	40.14
1039	NASDAQ	YY	Fri, Jan 6, 2017	40.00	40.69	39.73	40.38
1038	NASDAQ	YY	Thu, Jan 5, 2017	38.09	40.50	38.00	40.39
1037	NASDAQ	YY	Wed, Jan 4, 2017	39.64	39.85	37.81	38.10
1036	NASDAQ	YY	Tue, Jan 3, 2017	40.00	40.84	39.22	39.45
1035	NASDAQ	YY	Fri, Dec 30, 2016	40.67	40.90	39.24	39.42
1034	NASDAQ	YY	Thu, Dec 29, 2016	40.65	41.34	40.45	40.58
1033	NASDAQ	YY	Wed, Dec 28, 2016	41.41	41.41	40.47	40.72
1032	NASDAQ	YY	Tue, Dec 27, 2016	41.76	42.00	41.02	41.14
1031	NASDAQ	YY	Fri, Dec 23, 2016	41.60	42.59	41.43	41.55
1030	NASDAQ	YY	Thu, Dec 22, 2016	42.64	43.12	41.32	41.52
1029	NASDAQ	YY	Wed, Dec 21, 2016	42.91	44.30	42.44	43.02
1028	NASDAQ	YY	Tue, Dec 20, 2016	41.16	43.41	40.81	42.76
1027	NASDAQ	YY	Mon, Dec 19, 2016	41.09	42.35	40.62	40.88
1026	NASDAQ	YY	Fri, Dec 16, 2016	40.73	41.72	40.71	41.18
1025	NASDAQ	YY	Thu, Dec 15, 2016	42.12	42.23	40.68	40.75
1024	NASDAQ	YY	Wed, Dec 14, 2016	43.13	43.46	41.92	42.09
1023	NASDAQ	YY	Tue, Dec 13, 2016	43.50	44.12	42.81	42.90
1022	NASDAQ	YY	Mon, Dec 12, 2016	44.44	44.53	42.46	43.37
1021	NASDAQ	YY	Fri, Dec 9, 2016	44.00	44.94	43.69	44.64
1020	NASDAQ	YY	Thu, Dec 8, 2016	41.03	44.47	41.03	44.04
1019	NASDAQ	YY	Wed, Dec 7, 2016	40.72	41.78	40.15	41.00
1018	NASDAQ	YY	Tue, Dec 6, 2016	41.61	41.68	39.31	40.56
1017	NASDAQ	YY	Mon, Dec 5, 2016	42.00	42.14	41.11	41.44
1016	NASDAQ	YY	Fri, Dec 2, 2016	42.83	43.75	41.66	41.80
1015	NASDAQ	YY	Thu, Dec 1, 2016	43.70	43.85	41.04	42.89
1014	NASDAQ	YY	Wed, Nov 30, 2016	44.90	45.21	42.99	43.27
1013	NASDAQ	YY	Tue, Nov 29, 2016	44.65	46.41	43.74	45.00
1012	NASDAQ	YY	Mon, Nov 28, 2016	45.45	45.70	43.90	44.47
1011	NASDAQ	YY	Fri, Nov 25, 2016	47.50	48.70	46.71	46.84
1010	NASDAQ	YY	Wed, Nov 23, 2016	45.37	47.26	45.37	47.21
1009	NASDAQ	YY	Tue, Nov 22, 2016	44.00	46.81	43.63	45.49
1008	NASDAQ	YY	Mon, Nov 21, 2016	45.28	46.38	41.18	44.03
1007	NASDAQ	YY	Fri, Nov 18, 2016	45.70	45.94	44.76	45.10
1006	NASDAQ	YY	Thu, Nov 17, 2016	44.74	45.90	44.74	45.08
1005	NASDAQ	YY	Wed, Nov 16, 2016	43.42	44.86	43.42	44.43
1004	NASDAQ	YY	Tue, Nov 15, 2016	44.53	45.27	43.31	43.88
1003	NASDAQ	YY	Mon, Nov 14, 2016	44.25	44.67	43.44	43.94
1002	NASDAQ	YY	Fri, Nov 11, 2016	45.09	45.43	43.31	44.24
1001	NASDAQ	YY	Thu, Nov 10, 2016	46.97	47.94	45.26	45.42
1000	NASDAQ	YY	Wed, Nov 9, 2016	45.90	47.59	45.88	46.91
999	NASDAQ	YY	Tue, Nov 8, 2016	48.75	48.84	46.95	47.05
998	NASDAQ	YY	Mon, Nov 7, 2016	47.57	48.94	47.25	47.81
997	NASDAQ	YY	Fri, Nov 4, 2016	45.83	47.20	45.44	46.59
996	NASDAQ	YY	Thu, Nov 3, 2016	47.29	48.31	45.57	45.90
995	NASDAQ	YY	Wed, Nov 2, 2016	47.62	48.79	46.71	47.45
994	NASDAQ	YY	Tue, Nov 1, 2016	48.15	49.03	45.53	47.67
993	NASDAQ	YY	Mon, Oct 31, 2016	53.05	53.05	48.00	48.07
992	NASDAQ	YY	Fri, Oct 28, 2016	53.19	53.19	52.13	52.67
991	NASDAQ	YY	Thu, Oct 27, 2016	54.33	54.71	53.09	53.28
990	NASDAQ	YY	Wed, Oct 26, 2016	54.05	54.41	53.38	54.18
989	NASDAQ	YY	Tue, Oct 25, 2016	55.17	55.34	53.97	54.14
988	NASDAQ	YY	Mon, Oct 24, 2016	53.72	55.49	53.30	54.87
987	NASDAQ	YY	Fri, Oct 21, 2016	52.50	53.40	52.12	53.22
986	NASDAQ	YY	Thu, Oct 20, 2016	53.17	53.50	52.00	52.75
985	NASDAQ	YY	Wed, Oct 19, 2016	52.72	53.69	52.18	53.60
984	NASDAQ	YY	Tue, Oct 18, 2016	52.24	53.49	52.10	52.58
983	NASDAQ	YY	Mon, Oct 17, 2016	52.85	53.85	51.00	51.02
982	NASDAQ	YY	Fri, Oct 14, 2016	52.88	54.55	52.71	53.35
981	NASDAQ	YY	Thu, Oct 13, 2016	53.18	53.23	50.75	52.32
980	NASDAQ	YY	Wed, Oct 12, 2016	53.77	54.96	52.69	53.93
979	NASDAQ	YY	Tue, Oct 11, 2016	55.89	55.89	52.75	53.95
978	NASDAQ	YY	Mon, Oct 10, 2016	53.26	56.95	53.26	56.28
977	NASDAQ	YY	Fri, Oct 7, 2016	55.23	55.66	52.87	53.19
976	NASDAQ	YY	Thu, Oct 6, 2016	55.85	56.05	54.60	54.97
975	NASDAQ	YY	Wed, Oct 5, 2016	56.29	56.70	55.18	55.80
974	NASDAQ	YY	Tue, Oct 4, 2016	53.70	57.22	53.26	56.23
973	NASDAQ	YY	Mon, Oct 3, 2016	53.85	54.76	53.07	53.61
972	NASDAQ	YY	Fri, Sep 30, 2016	52.45	54.39	51.73	53.28
971	NASDAQ	YY	Thu, Sep 29, 2016	52.00	53.28	51.42	52.24
970	NASDAQ	YY	Wed, Sep 28, 2016	54.20	54.69	51.92	52.63
969	NASDAQ	YY	Tue, Sep 27, 2016	53.75	55.26	53.65	54.18
968	NASDAQ	YY	Mon, Sep 26, 2016	53.53	53.89	52.51	53.64
967	NASDAQ	YY	Fri, Sep 23, 2016	54.45	55.44	53.69	54.15
966	NASDAQ	YY	Thu, Sep 22, 2016	54.73	55.61	53.63	54.81
965	NASDAQ	YY	Wed, Sep 21, 2016	53.24	54.46	52.80	54.14
964	NASDAQ	YY	Tue, Sep 20, 2016	53.83	54.35	52.70	53.09
963	NASDAQ	YY	Mon, Sep 19, 2016	55.05	56.11	52.63	53.86
962	NASDAQ	YY	Fri, Sep 16, 2016	53.97	55.26	53.97	54.48
961	NASDAQ	YY	Thu, Sep 15, 2016	55.21	55.92	53.64	54.13
960	NASDAQ	YY	Wed, Sep 14, 2016	52.67	55.18	52.52	54.88
959	NASDAQ	YY	Tue, Sep 13, 2016	51.99	53.21	51.27	52.43
958	NASDAQ	YY	Mon, Sep 12, 2016	48.86	53.04	48.38	52.46
957	NASDAQ	YY	Fri, Sep 9, 2016	51.31	51.82	49.63	50.11
956	NASDAQ	YY	Thu, Sep 8, 2016	50.71	52.52	50.40	51.84
955	NASDAQ	YY	Wed, Sep 7, 2016	51.06	52.12	50.21	51.17
954	NASDAQ	YY	Tue, Sep 6, 2016	53.22	53.69	50.39	51.01
953	NASDAQ	YY	Fri, Sep 2, 2016	52.25	55.92	51.88	52.92
952	NASDAQ	YY	Thu, Sep 1, 2016	51.07	53.53	50.20	51.76
951	NASDAQ	YY	Wed, Aug 31, 2016	49.19	52.35	48.60	51.45
950	NASDAQ	YY	Tue, Aug 30, 2016	47.54	48.61	47.50	48.07
949	NASDAQ	YY	Mon, Aug 29, 2016	47.73	48.78	47.03	47.54
948	NASDAQ	YY	Fri, Aug 26, 2016	47.25	48.26	46.69	47.71
947	NASDAQ	YY	Thu, Aug 25, 2016	46.80	47.50	45.98	46.84
946	NASDAQ	YY	Wed, Aug 24, 2016	50.58	50.69	46.52	47.02
945	NASDAQ	YY	Tue, Aug 23, 2016	50.37	51.67	49.71	50.83
944	NASDAQ	YY	Mon, Aug 22, 2016	48.03	50.39	47.31	50.35
943	NASDAQ	YY	Fri, Aug 19, 2016	50.21	50.84	47.03	47.97
942	NASDAQ	YY	Thu, Aug 18, 2016	49.51	52.29	48.42	50.74
941	NASDAQ	YY	Wed, Aug 17, 2016	48.35	49.72	45.79	49.08
940	NASDAQ	YY	Tue, Aug 16, 2016	52.91	52.91	48.18	48.58
939	NASDAQ	YY	Mon, Aug 15, 2016	48.00	51.09	47.94	50.92
938	NASDAQ	YY	Fri, Aug 12, 2016	47.41	47.94	46.18	47.75
937	NASDAQ	YY	Thu, Aug 11, 2016	45.01	47.59	44.54	47.31
936	NASDAQ	YY	Wed, Aug 10, 2016	45.00	45.83	44.05	45.06
935	NASDAQ	YY	Tue, Aug 9, 2016	41.71	44.89	41.43	44.85
934	NASDAQ	YY	Mon, Aug 8, 2016	40.56	42.60	40.56	41.42
933	NASDAQ	YY	Fri, Aug 5, 2016	38.83	40.87	38.67	40.43
932	NASDAQ	YY	Thu, Aug 4, 2016	38.60	39.02	38.31	38.57
931	NASDAQ	YY	Wed, Aug 3, 2016	39.00	39.09	38.21	38.71
930	NASDAQ	YY	Tue, Aug 2, 2016	39.23	39.51	38.62	38.98
929	NASDAQ	YY	Mon, Aug 1, 2016	39.19	39.62	38.87	39.13
928	NASDAQ	YY	Fri, Jul 29, 2016	39.06	39.51	38.66	39.19
927	NASDAQ	YY	Thu, Jul 28, 2016	39.75	39.75	38.56	39.24
926	NASDAQ	YY	Wed, Jul 27, 2016	40.22	40.39	39.03	39.34
925	NASDAQ	YY	Tue, Jul 26, 2016	40.34	40.95	40.07	40.36
924	NASDAQ	YY	Mon, Jul 25, 2016	39.25	40.98	39.20	40.20
923	NASDAQ	YY	Fri, Jul 22, 2016	39.36	39.49	38.71	39.45
922	NASDAQ	YY	Thu, Jul 21, 2016	39.47	39.81	38.83	39.01
921	NASDAQ	YY	Wed, Jul 20, 2016	38.57	39.95	38.32	39.46
920	NASDAQ	YY	Tue, Jul 19, 2016	39.09	39.32	38.17	38.26
919	NASDAQ	YY	Mon, Jul 18, 2016	39.00	39.49	38.71	39.43
918	NASDAQ	YY	Fri, Jul 15, 2016	39.46	39.73	38.95	38.98
917	NASDAQ	YY	Thu, Jul 14, 2016	39.53	39.75	37.91	39.37
916	NASDAQ	YY	Wed, Jul 13, 2016	37.68	39.89	37.68	38.95
915	NASDAQ	YY	Tue, Jul 12, 2016	34.72	37.26	34.38	36.99
914	NASDAQ	YY	Mon, Jul 11, 2016	33.72	34.43	33.72	34.24
913	NASDAQ	YY	Fri, Jul 8, 2016	33.41	34.34	33.18	33.62
912	NASDAQ	YY	Thu, Jul 7, 2016	33.34	34.44	33.19	33.64
911	NASDAQ	YY	Wed, Jul 6, 2016	33.67	33.87	32.75	33.20
910	NASDAQ	YY	Tue, Jul 5, 2016	34.44	34.44	32.90	33.59
909	NASDAQ	YY	Fri, Jul 1, 2016	33.88	35.06	33.88	34.47
908	NASDAQ	YY	Thu, Jun 30, 2016	34.26	34.46	33.50	33.87
907	NASDAQ	YY	Wed, Jun 29, 2016	33.34	34.75	33.14	34.11
906	NASDAQ	YY	Tue, Jun 28, 2016	33.02	34.00	32.87	33.22
905	NASDAQ	YY	Mon, Jun 27, 2016	33.06	33.42	31.07	32.07
904	NASDAQ	YY	Fri, Jun 24, 2016	32.85	34.18	32.60	33.43
903	NASDAQ	YY	Thu, Jun 23, 2016	35.80	35.96	34.36	34.60
902	NASDAQ	YY	Wed, Jun 22, 2016	37.57	37.64	35.10	35.61
901	NASDAQ	YY	Tue, Jun 21, 2016	39.05	39.16	37.26	37.47
900	NASDAQ	YY	Mon, Jun 20, 2016	38.95	39.76	38.66	38.87
899	NASDAQ	YY	Fri, Jun 17, 2016	38.50	38.62	37.86	38.40
898	NASDAQ	YY	Thu, Jun 16, 2016	38.82	38.82	37.17	38.45
897	NASDAQ	YY	Wed, Jun 15, 2016	37.73	39.88	37.56	38.82
896	NASDAQ	YY	Tue, Jun 14, 2016	37.67	38.52	37.59	38.14
895	NASDAQ	YY	Mon, Jun 13, 2016	38.89	39.19	37.31	37.57
894	NASDAQ	YY	Fri, Jun 10, 2016	41.20	41.32	39.06	39.26
893	NASDAQ	YY	Thu, Jun 9, 2016	42.61	43.02	41.19	41.34
892	NASDAQ	YY	Wed, Jun 8, 2016	43.39	43.42	42.61	42.71
891	NASDAQ	YY	Tue, Jun 7, 2016	43.41	43.65	43.27	43.37
890	NASDAQ	YY	Mon, Jun 6, 2016	42.81	43.58	42.42	43.43
889	NASDAQ	YY	Fri, Jun 3, 2016	43.17	43.17	42.56	42.87
888	NASDAQ	YY	Thu, Jun 2, 2016	44.10	44.63	42.94	43.16
887	NASDAQ	YY	Wed, Jun 1, 2016	43.15	44.49	42.68	44.02
886	NASDAQ	YY	Tue, May 31, 2016	44.49	45.50	42.71	43.45
885	NASDAQ	YY	Fri, May 27, 2016	42.80	43.77	42.12	43.51
884	NASDAQ	YY	Thu, May 26, 2016	43.50	43.55	42.59	42.94
883	NASDAQ	YY	Wed, May 25, 2016	44.20	44.20	42.84	43.31
882	NASDAQ	YY	Tue, May 24, 2016	43.01	44.56	43.00	44.23
881	NASDAQ	YY	Mon, May 23, 2016	44.82	45.08	42.49	42.91
880	NASDAQ	YY	Fri, May 20, 2016	44.77	45.46	44.35	44.75
879	NASDAQ	YY	Thu, May 19, 2016	45.57	46.06	43.85	44.45
878	NASDAQ	YY	Wed, May 18, 2016	44.91	46.25	44.91	45.63
877	NASDAQ	YY	Tue, May 17, 2016	45.87	45.99	44.80	45.12
876	NASDAQ	YY	Mon, May 16, 2016	45.29	46.19	45.00	45.87
875	NASDAQ	YY	Fri, May 13, 2016	47.00	47.00	44.55	44.85
874	NASDAQ	YY	Thu, May 12, 2016	45.40	46.25	43.76	45.07
873	NASDAQ	YY	Wed, May 11, 2016	49.53	49.58	46.22	46.99
872	NASDAQ	YY	Tue, May 10, 2016	51.02	52.70	50.81	51.53
871	NASDAQ	YY	Mon, May 9, 2016	56.43	56.43	48.12	48.80
870	NASDAQ	YY	Fri, May 6, 2016	58.27	58.46	54.70	56.62
869	NASDAQ	YY	Thu, May 5, 2016	62.50	62.65	59.52	60.01
868	NASDAQ	YY	Wed, May 4, 2016	62.61	62.95	62.27	62.87
867	NASDAQ	YY	Tue, May 3, 2016	62.81	63.03	62.70	62.83
866	NASDAQ	YY	Mon, May 2, 2016	62.70	63.05	62.61	63.00
865	NASDAQ	YY	Fri, Apr 29, 2016	63.28	63.29	62.62	62.82
864	NASDAQ	YY	Thu, Apr 28, 2016	63.10	63.47	62.66	62.80
863	NASDAQ	YY	Wed, Apr 27, 2016	63.00	63.20	62.66	62.94
862	NASDAQ	YY	Tue, Apr 26, 2016	63.53	63.53	62.68	63.08
861	NASDAQ	YY	Mon, Apr 25, 2016	63.25	63.53	63.00	63.49
860	NASDAQ	YY	Fri, Apr 22, 2016	63.10	63.59	62.62	63.53
859	NASDAQ	YY	Thu, Apr 21, 2016	63.18	63.30	62.90	63.11
858	NASDAQ	YY	Wed, Apr 20, 2016	63.00	63.50	62.19	63.18
857	NASDAQ	YY	Tue, Apr 19, 2016	63.25	63.47	62.90	63.25
856	NASDAQ	YY	Mon, Apr 18, 2016	63.00	63.22	62.65	63.05
855	NASDAQ	YY	Fri, Apr 15, 2016	63.19	63.19	62.33	62.88
854	NASDAQ	YY	Thu, Apr 14, 2016	63.25	63.48	60.70	63.03
853	NASDAQ	YY	Wed, Apr 13, 2016	63.40	63.96	62.79	63.43
852	NASDAQ	YY	Tue, Apr 12, 2016	63.34	63.53	62.92	63.50
851	NASDAQ	YY	Mon, Apr 11, 2016	63.50	63.88	63.20	63.30
850	NASDAQ	YY	Fri, Apr 8, 2016	62.42	63.50	62.06	63.01
849	NASDAQ	YY	Thu, Apr 7, 2016	62.40	62.70	61.66	62.21
848	NASDAQ	YY	Wed, Apr 6, 2016	61.50	62.70	61.42	62.50
847	NASDAQ	YY	Tue, Apr 5, 2016	61.38	61.38	61.38	61.28
846	NASDAQ	YY	Mon, Apr 4, 2016	61.17	63.03	61.06	61.38
845	NASDAQ	YY	Fri, Apr 1, 2016	61.09	61.84	60.84	61.40
844	NASDAQ	YY	Thu, Mar 31, 2016	61.13	61.70	61.02	61.38
843	NASDAQ	YY	Wed, Mar 30, 2016	60.40	61.78	60.11	61.38
842	NASDAQ	YY	Tue, Mar 29, 2016	60.30	60.59	59.36	60.14
841	NASDAQ	YY	Mon, Mar 28, 2016	60.05	60.38	59.86	60.14
840	NASDAQ	YY	Thu, Mar 24, 2016	58.90	58.90	58.90	60.10
839	NASDAQ	YY	Wed, Mar 23, 2016	59.62	60.00	58.82	58.90
838	NASDAQ	YY	Tue, Mar 22, 2016	59.50	60.36	59.12	59.77
837	NASDAQ	YY	Mon, Mar 21, 2016	59.50	59.69	57.27	57.69
836	NASDAQ	YY	Fri, Mar 18, 2016	57.75	60.14	57.49	59.80
835	NASDAQ	YY	Thu, Mar 17, 2016	55.54	57.94	55.05	57.46
834	NASDAQ	YY	Wed, Mar 16, 2016	53.53	55.50	53.10	55.29
833	NASDAQ	YY	Tue, Mar 15, 2016	56.01	56.01	56.01	53.83
832	NASDAQ	YY	Mon, Mar 14, 2016	55.00	56.03	54.85	56.01
831	NASDAQ	YY	Fri, Mar 11, 2016	55.04	55.04	55.04	55.08
830	NASDAQ	YY	Thu, Mar 10, 2016	55.12	55.12	55.12	55.04
829	NASDAQ	YY	Wed, Mar 9, 2016	54.97	55.19	54.14	54.80
828	NASDAQ	YY	Tue, Mar 8, 2016	55.68	55.76	54.75	55.96
827	NASDAQ	YY	Mon, Mar 7, 2016	56.50	56.76	55.42	55.96
826	NASDAQ	YY	Fri, Mar 4, 2016	52.03	56.67	51.90	56.21
825	NASDAQ	YY	Thu, Mar 3, 2016	52.22	52.22	52.22	52.01
824	NASDAQ	YY	Wed, Mar 2, 2016	52.45	53.19	51.79	52.11
823	NASDAQ	YY	Tue, Mar 1, 2016	52.05	52.50	52.05	52.11
822	NASDAQ	YY	Mon, Feb 29, 2016	51.88	52.10	51.10	52.07
821	NASDAQ	YY	Fri, Feb 26, 2016	52.37	52.37	52.37	52.07
820	NASDAQ	YY	Thu, Feb 25, 2016	52.21	52.57	50.61	52.37
819	NASDAQ	YY	Wed, Feb 24, 2016	54.07	54.15	51.33	53.26
818	NASDAQ	YY	Tue, Feb 23, 2016	55.70	55.89	54.36	54.47
817	NASDAQ	YY	Mon, Feb 22, 2016	55.60	56.15	55.39	56.06
816	NASDAQ	YY	Fri, Feb 19, 2016	54.38	55.23	54.06	54.96
815	NASDAQ	YY	Thu, Feb 18, 2016	54.52	55.29	53.75	54.76
814	NASDAQ	YY	Wed, Feb 17, 2016	53.50	54.50	53.14	54.33
813	NASDAQ	YY	Tue, Feb 16, 2016	52.00	53.50	52.00	53.27
812	NASDAQ	YY	Fri, Feb 12, 2016	47.93	50.68	47.35	50.45
811	NASDAQ	YY	Thu, Feb 11, 2016	48.85	49.32	42.35	47.52
810	NASDAQ	YY	Wed, Feb 10, 2016	52.70	53.08	49.72	50.14
809	NASDAQ	YY	Tue, Feb 9, 2016	53.32	53.51	51.36	52.49
808	NASDAQ	YY	Mon, Feb 8, 2016	55.37	55.50	53.57	54.00
807	NASDAQ	YY	Fri, Feb 5, 2016	56.27	56.27	55.30	56.00
806	NASDAQ	YY	Thu, Feb 4, 2016	56.82	56.92	55.71	56.33
805	NASDAQ	YY	Wed, Feb 3, 2016	56.81	57.23	55.00	56.82
804	NASDAQ	YY	Tue, Feb 2, 2016	58.52	58.58	56.52	56.80
803	NASDAQ	YY	Mon, Feb 1, 2016	57.73	58.70	57.50	58.53
802	NASDAQ	YY	Fri, Jan 29, 2016	57.29	58.50	57.11	58.11
801	NASDAQ	YY	Thu, Jan 28, 2016	57.15	57.99	56.30	56.81
800	NASDAQ	YY	Wed, Jan 27, 2016	57.44	57.60	56.71	57.44
799	NASDAQ	YY	Tue, Jan 26, 2016	58.43	58.50	57.01	57.88
798	NASDAQ	YY	Mon, Jan 25, 2016	59.21	59.21	58.29	58.50
797	NASDAQ	YY	Fri, Jan 22, 2016	59.01	59.51	58.22	59.34
796	NASDAQ	YY	Thu, Jan 21, 2016	55.50	59.79	55.46	59.00
795	NASDAQ	YY	Wed, Jan 20, 2016	56.25	56.97	54.22	55.09
794	NASDAQ	YY	Tue, Jan 19, 2016	57.17	59.22	56.68	57.65
793	NASDAQ	YY	Fri, Jan 15, 2016	56.19	56.85	55.82	56.64
792	NASDAQ	YY	Thu, Jan 14, 2016	56.67	57.80	56.00	57.56
791	NASDAQ	YY	Wed, Jan 13, 2016	56.81	57.64	56.23	56.51
790	NASDAQ	YY	Tue, Jan 12, 2016	57.81	58.00	55.36	56.63
789	NASDAQ	YY	Mon, Jan 11, 2016	58.82	59.00	57.25	57.57
788	NASDAQ	YY	Fri, Jan 8, 2016	60.40	60.89	59.03	59.41
787	NASDAQ	YY	Thu, Jan 7, 2016	60.50	61.50	59.50	59.50
786	NASDAQ	YY	Wed, Jan 6, 2016	60.92	62.79	60.92	62.15
785	NASDAQ	YY	Tue, Jan 5, 2016	60.90	62.68	60.76	61.58
784	NASDAQ	YY	Mon, Jan 4, 2016	60.83	61.22	60.53	60.70
783	NASDAQ	YY	Thu, Dec 31, 2015	63.00	63.11	62.40	62.47
782	NASDAQ	YY	Wed, Dec 30, 2015	62.59	63.36	62.59	62.93
781	NASDAQ	YY	Tue, Dec 29, 2015	63.21	63.35	62.67	63.08
780	NASDAQ	YY	Mon, Dec 28, 2015	63.82	64.33	62.66	63.15
779	NASDAQ	YY	Thu, Dec 24, 2015	64.00	64.40	63.80	63.99
778	NASDAQ	YY	Wed, Dec 23, 2015	64.69	64.96	63.53	63.98
777	NASDAQ	YY	Tue, Dec 22, 2015	65.05	65.34	64.25	64.89
776	NASDAQ	YY	Mon, Dec 21, 2015	64.65	65.50	64.65	65.20
775	NASDAQ	YY	Fri, Dec 18, 2015	63.57	65.53	63.57	64.85
774	NASDAQ	YY	Thu, Dec 17, 2015	63.03	64.00	62.02	63.91
773	NASDAQ	YY	Wed, Dec 16, 2015	62.64	64.94	62.24	63.08
772	NASDAQ	YY	Tue, Dec 15, 2015	62.25	62.66	62.06	62.64
771	NASDAQ	YY	Mon, Dec 14, 2015	62.42	62.80	61.81	62.31
770	NASDAQ	YY	Fri, Dec 11, 2015	62.64	62.89	62.01	62.21
769	NASDAQ	YY	Thu, Dec 10, 2015	62.13	62.89	62.13	62.64
768	NASDAQ	YY	Wed, Dec 9, 2015	61.91	62.97	61.70	62.13
767	NASDAQ	YY	Tue, Dec 8, 2015	61.98	62.26	61.59	62.25
766	NASDAQ	YY	Mon, Dec 7, 2015	61.50	62.38	61.13	61.74
765	NASDAQ	YY	Fri, Dec 4, 2015	61.40	63.35	60.75	61.76
764	NASDAQ	YY	Thu, Dec 3, 2015	61.08	62.00	60.86	61.34
763	NASDAQ	YY	Wed, Dec 2, 2015	59.24	61.99	59.24	61.34
762	NASDAQ	YY	Tue, Dec 1, 2015	60.58	61.31	58.59	58.99
761	NASDAQ	YY	Mon, Nov 30, 2015	59.26	60.69	59.06	60.58
760	NASDAQ	YY	Fri, Nov 27, 2015	58.94	60.05	58.59	59.28
759	NASDAQ	YY	Wed, Nov 25, 2015	59.52	60.50	59.52	60.27
758	NASDAQ	YY	Tue, Nov 24, 2015	57.85	60.70	57.82	59.57
757	NASDAQ	YY	Mon, Nov 23, 2015	59.79	60.20	58.58	59.61
756	NASDAQ	YY	Fri, Nov 20, 2015	59.43	60.46	59.10	60.01
755	NASDAQ	YY	Thu, Nov 19, 2015	58.18	60.00	57.84	59.41
754	NASDAQ	YY	Wed, Nov 18, 2015	58.01	58.37	57.99	58.26
753	NASDAQ	YY	Tue, Nov 17, 2015	57.92	58.35	57.35	58.00
752	NASDAQ	YY	Mon, Nov 16, 2015	57.95	58.67	57.03	57.99
751	NASDAQ	YY	Fri, Nov 13, 2015	58.49	59.49	57.01	57.66
750	NASDAQ	YY	Thu, Nov 12, 2015	58.59	60.00	58.47	59.08
749	NASDAQ	YY	Wed, Nov 11, 2015	58.05	58.70	58.05	58.13
748	NASDAQ	YY	Tue, Nov 10, 2015	58.31	58.53	57.75	58.14
747	NASDAQ	YY	Mon, Nov 9, 2015	58.32	58.56	57.81	58.36
746	NASDAQ	YY	Fri, Nov 6, 2015	58.24	58.70	57.69	58.42
745	NASDAQ	YY	Thu, Nov 5, 2015	58.00	58.66	57.24	57.89
744	NASDAQ	YY	Wed, Nov 4, 2015	58.00	58.74	57.77	57.99
743	NASDAQ	YY	Tue, Nov 3, 2015	56.94	58.13	56.80	57.22
742	NASDAQ	YY	Mon, Nov 2, 2015	57.24	57.25	56.25	57.17
741	NASDAQ	YY	Fri, Oct 30, 2015	57.76	57.76	56.50	56.94
740	NASDAQ	YY	Thu, Oct 29, 2015	57.50	58.12	56.93	57.19
739	NASDAQ	YY	Wed, Oct 28, 2015	57.00	58.50	56.80	58.19
738	NASDAQ	YY	Tue, Oct 27, 2015	57.50	58.80	56.70	57.30
737	NASDAQ	YY	Mon, Oct 26, 2015	57.17	58.05	56.42	56.82
736	NASDAQ	YY	Fri, Oct 23, 2015	58.29	58.29	56.30	56.64
735	NASDAQ	YY	Thu, Oct 22, 2015	57.06	57.94	56.06	57.10
734	NASDAQ	YY	Wed, Oct 21, 2015	57.95	57.95	56.50	56.98
733	NASDAQ	YY	Tue, Oct 20, 2015	59.31	59.50	57.40	58.39
732	NASDAQ	YY	Mon, Oct 19, 2015	58.54	59.66	57.58	59.13
731	NASDAQ	YY	Fri, Oct 16, 2015	57.49	58.80	57.43	58.54
730	NASDAQ	YY	Thu, Oct 15, 2015	55.62	58.20	55.35	57.54
729	NASDAQ	YY	Wed, Oct 14, 2015	56.12	56.50	54.55	54.80
728	NASDAQ	YY	Tue, Oct 13, 2015	56.49	57.19	56.02	56.22
727	NASDAQ	YY	Mon, Oct 12, 2015	56.10	57.46	55.68	57.06
726	NASDAQ	YY	Fri, Oct 9, 2015	56.50	56.81	55.32	55.77
725	NASDAQ	YY	Thu, Oct 8, 2015	56.55	57.58	55.50	56.53
724	NASDAQ	YY	Wed, Oct 7, 2015	57.15	57.99	56.53	57.05
723	NASDAQ	YY	Tue, Oct 6, 2015	56.24	57.31	55.76	57.14
722	NASDAQ	YY	Mon, Oct 5, 2015	56.44	57.39	55.50	56.53
721	NASDAQ	YY	Fri, Oct 2, 2015	53.80	56.74	53.74	56.28
720	NASDAQ	YY	Thu, Oct 1, 2015	54.91	55.00	53.34	54.03
719	NASDAQ	YY	Wed, Sep 30, 2015	53.50	55.16	53.50	54.54
718	NASDAQ	YY	Tue, Sep 29, 2015	53.06	53.54	52.30	52.86
717	NASDAQ	YY	Mon, Sep 28, 2015	54.37	55.16	52.38	52.98
716	NASDAQ	YY	Fri, Sep 25, 2015	55.26	55.58	54.23	54.59
715	NASDAQ	YY	Thu, Sep 24, 2015	55.38	55.39	53.90	54.74
714	NASDAQ	YY	Wed, Sep 23, 2015	55.92	57.23	55.36	55.58
713	NASDAQ	YY	Tue, Sep 22, 2015	55.25	56.38	55.01	56.20
712	NASDAQ	YY	Mon, Sep 21, 2015	56.25	58.10	56.20	56.82
711	NASDAQ	YY	Fri, Sep 18, 2015	54.96	56.30	54.96	55.96
710	NASDAQ	YY	Thu, Sep 17, 2015	56.20	56.88	54.90	55.76
709	NASDAQ	YY	Wed, Sep 16, 2015	55.25	57.33	55.25	56.45
708	NASDAQ	YY	Tue, Sep 15, 2015	54.40	55.70	53.75	54.75
707	NASDAQ	YY	Mon, Sep 14, 2015	56.20	56.20	53.70	54.33
706	NASDAQ	YY	Fri, Sep 11, 2015	53.55	58.41	53.10	56.51
705	NASDAQ	YY	Thu, Sep 10, 2015	52.60	54.50	52.52	53.59
704	NASDAQ	YY	Wed, Sep 9, 2015	54.26	55.25	52.45	53.31
703	NASDAQ	YY	Tue, Sep 8, 2015	55.81	55.81	53.02	53.57
702	NASDAQ	YY	Fri, Sep 4, 2015	54.59	54.92	52.52	52.93
701	NASDAQ	YY	Thu, Sep 3, 2015	54.62	55.97	54.06	54.93
700	NASDAQ	YY	Wed, Sep 2, 2015	54.62	54.62	53.13	54.62
699	NASDAQ	YY	Tue, Sep 1, 2015	53.48	54.59	52.70	54.13
698	NASDAQ	YY	Mon, Aug 31, 2015	56.05	57.17	54.00	54.62
697	NASDAQ	YY	Fri, Aug 28, 2015	57.46	57.83	55.81	56.54
696	NASDAQ	YY	Thu, Aug 27, 2015	55.42	58.30	55.03	57.90
695	NASDAQ	YY	Wed, Aug 26, 2015	54.14	54.14	51.35	53.45
694	NASDAQ	YY	Tue, Aug 25, 2015	54.64	55.19	52.53	52.98
693	NASDAQ	YY	Mon, Aug 24, 2015	53.60	56.68	51.02	51.58
692	NASDAQ	YY	Fri, Aug 21, 2015	58.10	59.95	58.09	59.22
691	NASDAQ	YY	Thu, Aug 20, 2015	60.00	60.32	58.60	59.45
690	NASDAQ	YY	Wed, Aug 19, 2015	60.53	61.24	60.00	60.38
689	NASDAQ	YY	Tue, Aug 18, 2015	61.86	62.15	60.51	60.85
688	NASDAQ	YY	Mon, Aug 17, 2015	61.10	62.91	60.52	62.63
687	NASDAQ	YY	Fri, Aug 14, 2015	62.00	62.65	60.32	61.02
686	NASDAQ	YY	Thu, Aug 13, 2015	60.52	61.69	60.25	60.46
685	NASDAQ	YY	Wed, Aug 12, 2015	59.50	60.88	59.06	60.77
684	NASDAQ	YY	Tue, Aug 11, 2015	60.87	61.49	59.60	60.65
683	NASDAQ	YY	Mon, Aug 10, 2015	61.00	61.93	60.34	61.21
682	NASDAQ	YY	Fri, Aug 7, 2015	61.35	62.94	60.27	60.59
681	NASDAQ	YY	Thu, Aug 6, 2015	60.30	61.93	60.07	61.24
680	NASDAQ	YY	Wed, Aug 5, 2015	59.47	60.75	59.41	59.93
679	NASDAQ	YY	Tue, Aug 4, 2015	59.75	59.76	58.59	59.46
678	NASDAQ	YY	Mon, Aug 3, 2015	58.88	59.45	58.30	58.99
677	NASDAQ	YY	Fri, Jul 31, 2015	59.84	59.95	58.61	59.11
676	NASDAQ	YY	Thu, Jul 30, 2015	59.25	59.89	58.59	59.59
675	NASDAQ	YY	Wed, Jul 29, 2015	59.18	59.79	58.02	58.93
674	NASDAQ	YY	Tue, Jul 28, 2015	58.50	59.84	58.20	59.12
673	NASDAQ	YY	Mon, Jul 27, 2015	57.50	58.99	57.20	58.14
672	NASDAQ	YY	Fri, Jul 24, 2015	60.33	60.66	59.21	59.90
671	NASDAQ	YY	Thu, Jul 23, 2015	59.56	60.69	59.30	60.15
670	NASDAQ	YY	Wed, Jul 22, 2015	59.00	59.34	58.26	59.01
669	NASDAQ	YY	Tue, Jul 21, 2015	59.82	60.05	58.78	58.84
668	NASDAQ	YY	Mon, Jul 20, 2015	60.00	60.22	58.54	59.30
667	NASDAQ	YY	Fri, Jul 17, 2015	59.11	60.46	59.01	59.81
666	NASDAQ	YY	Thu, Jul 16, 2015	58.47	59.90	58.01	58.53
665	NASDAQ	YY	Wed, Jul 15, 2015	58.50	59.42	57.24	57.56
664	NASDAQ	YY	Tue, Jul 14, 2015	59.19	59.84	58.32	58.79
663	NASDAQ	YY	Mon, Jul 13, 2015	60.00	60.09	58.39	59.10
662	NASDAQ	YY	Fri, Jul 10, 2015	61.00	61.00	57.80	59.36
661	NASDAQ	YY	Thu, Jul 9, 2015	62.34	62.35	59.15	59.31
660	NASDAQ	YY	Wed, Jul 8, 2015	52.47	60.43	52.41	58.35
659	NASDAQ	YY	Tue, Jul 7, 2015	56.04	56.04	52.01	55.59
658	NASDAQ	YY	Mon, Jul 6, 2015	63.99	64.00	57.41	57.93
657	NASDAQ	YY	Thu, Jul 2, 2015	67.17	67.45	65.33	66.36
656	NASDAQ	YY	Wed, Jul 1, 2015	69.40	69.68	66.41	67.03
655	NASDAQ	YY	Tue, Jun 30, 2015	69.99	71.00	69.07	69.52
654	NASDAQ	YY	Mon, Jun 29, 2015	67.10	68.39	65.78	67.70
653	NASDAQ	YY	Fri, Jun 26, 2015	71.50	72.97	68.77	70.12
652	NASDAQ	YY	Thu, Jun 25, 2015	72.00	75.10	71.60	74.41
651	NASDAQ	YY	Wed, Jun 24, 2015	76.00	77.35	75.42	75.50
650	NASDAQ	YY	Tue, Jun 23, 2015	74.08	75.97	73.60	75.44
649	NASDAQ	YY	Mon, Jun 22, 2015	74.61	75.76	71.08	73.46
648	NASDAQ	YY	Fri, Jun 19, 2015	78.00	77.52	73.30	74.07
647	NASDAQ	YY	Thu, Jun 18, 2015	78.38	80.60	77.17	79.44
646	NASDAQ	YY	Wed, Jun 17, 2015	78.48	81.70	78.32	79.45
645	NASDAQ	YY	Tue, Jun 16, 2015	75.65	76.14	73.05	74.78
644	NASDAQ	YY	Mon, Jun 15, 2015	78.87	79.00	75.70	77.46
643	NASDAQ	YY	Fri, Jun 12, 2015	75.99	81.08	74.54	80.66
642	NASDAQ	YY	Thu, Jun 11, 2015	75.70	75.99	73.72	74.93
641	NASDAQ	YY	Wed, Jun 10, 2015	71.33	76.08	71.25	75.01
640	NASDAQ	YY	Tue, Jun 9, 2015	71.66	72.98	70.64	71.69
639	NASDAQ	YY	Mon, Jun 8, 2015	71.50	73.88	71.40	72.98
638	NASDAQ	YY	Fri, Jun 5, 2015	66.00	72.48	65.47	71.49
637	NASDAQ	YY	Thu, Jun 4, 2015	64.64	65.79	64.08	65.39
636	NASDAQ	YY	Wed, Jun 3, 2015	65.43	65.88	64.00	65.36
635	NASDAQ	YY	Tue, Jun 2, 2015	66.00	67.05	64.57	65.54
634	NASDAQ	YY	Mon, Jun 1, 2015	65.50	67.70	64.87	66.81
633	NASDAQ	YY	Fri, May 29, 2015	67.84	68.74	64.55	64.84
632	NASDAQ	YY	Thu, May 28, 2015	68.11	69.30	66.50	69.00
631	NASDAQ	YY	Wed, May 27, 2015	67.79	70.20	67.00	70.04
630	NASDAQ	YY	Tue, May 26, 2015	67.34	68.45	66.17	67.97
629	NASDAQ	YY	Fri, May 22, 2015	65.21	67.22	64.61	66.66
628	NASDAQ	YY	Thu, May 21, 2015	62.17	65.86	61.66	64.92
627	NASDAQ	YY	Wed, May 20, 2015	62.72	63.67	61.67	62.49
626	NASDAQ	YY	Tue, May 19, 2015	60.27	63.25	60.16	62.73
625	NASDAQ	YY	Mon, May 18, 2015	60.61	62.30	59.88	60.00
624	NASDAQ	YY	Fri, May 15, 2015	65.00	65.18	60.81	60.88
623	NASDAQ	YY	Thu, May 14, 2015	65.26	66.32	64.34	64.87
622	NASDAQ	YY	Wed, May 13, 2015	63.07	66.50	63.02	66.37
621	NASDAQ	YY	Tue, May 12, 2015	64.01	65.75	62.50	63.07
620	NASDAQ	YY	Mon, May 11, 2015	67.82	70.68	67.62	68.97
619	NASDAQ	YY	Fri, May 8, 2015	66.50	68.25	66.07	68.12
618	NASDAQ	YY	Thu, May 7, 2015	66.09	66.17	63.39	65.42
617	NASDAQ	YY	Wed, May 6, 2015	68.04	68.28	66.45	66.61
616	NASDAQ	YY	Tue, May 5, 2015	69.16	69.85	67.73	68.51
615	NASDAQ	YY	Mon, May 4, 2015	68.71	70.00	66.66	69.58
614	NASDAQ	YY	Fri, May 1, 2015	64.80	67.50	63.53	67.33
613	NASDAQ	YY	Thu, Apr 30, 2015	62.11	64.47	61.50	63.56
612	NASDAQ	YY	Wed, Apr 29, 2015	62.77	64.17	61.76	62.46
611	NASDAQ	YY	Tue, Apr 28, 2015	66.11	66.51	62.26	62.70
610	NASDAQ	YY	Mon, Apr 27, 2015	65.87	67.56	64.10	64.64
609	NASDAQ	YY	Fri, Apr 24, 2015	62.49	65.15	62.49	63.87
608	NASDAQ	YY	Thu, Apr 23, 2015	61.49	63.71	60.89	62.92
607	NASDAQ	YY	Wed, Apr 22, 2015	61.57	62.80	61.48	61.86
606	NASDAQ	YY	Tue, Apr 21, 2015	60.30	62.43	59.13	60.74
605	NASDAQ	YY	Mon, Apr 20, 2015	61.00	61.39	59.60	60.30
604	NASDAQ	YY	Fri, Apr 17, 2015	60.00	61.46	59.57	60.35
603	NASDAQ	YY	Thu, Apr 16, 2015	60.67	62.91	59.75	61.85
602	NASDAQ	YY	Wed, Apr 15, 2015	61.87	61.97	59.50	59.73
601	NASDAQ	YY	Tue, Apr 14, 2015	60.29	61.76	59.70	61.62
600	NASDAQ	YY	Mon, Apr 13, 2015	63.47	64.58	60.64	60.90
599	NASDAQ	YY	Fri, Apr 10, 2015	65.12	65.90	62.80	63.47
598	NASDAQ	YY	Thu, Apr 9, 2015	63.93	66.00	61.70	64.75
597	NASDAQ	YY	Wed, Apr 8, 2015	57.00	65.49	56.77	63.86
596	NASDAQ	YY	Tue, Apr 7, 2015	56.48	56.60	54.68	55.66
595	NASDAQ	YY	Mon, Apr 6, 2015	56.09	57.16	56.00	56.34
594	NASDAQ	YY	Thu, Apr 2, 2015	55.55	57.29	55.54	56.11
593	NASDAQ	YY	Wed, Apr 1, 2015	54.58	55.83	54.16	55.55
592	NASDAQ	YY	Tue, Mar 31, 2015	53.63	54.89	52.84	54.56
591	NASDAQ	YY	Mon, Mar 30, 2015	55.00	56.58	53.50	53.99
590	NASDAQ	YY	Fri, Mar 27, 2015	56.74	56.79	54.60	55.20
589	NASDAQ	YY	Thu, Mar 26, 2015	54.68	55.95	54.15	55.63
588	NASDAQ	YY	Wed, Mar 25, 2015	57.00	57.07	54.66	55.23
587	NASDAQ	YY	Tue, Mar 24, 2015	58.60	59.45	55.06	56.57
586	NASDAQ	YY	Mon, Mar 23, 2015	55.87	58.93	55.85	58.07
585	NASDAQ	YY	Fri, Mar 20, 2015	54.19	56.56	53.47	56.20
584	NASDAQ	YY	Thu, Mar 19, 2015	54.60	55.69	53.55	54.16
583	NASDAQ	YY	Wed, Mar 18, 2015	51.48	54.80	51.30	54.46
582	NASDAQ	YY	Tue, Mar 17, 2015	51.47	51.94	51.09	51.48
581	NASDAQ	YY	Mon, Mar 16, 2015	52.09	52.87	51.10	51.54
580	NASDAQ	YY	Fri, Mar 13, 2015	52.55	53.27	50.52	51.79
579	NASDAQ	YY	Thu, Mar 12, 2015	54.85	55.00	52.13	52.83
578	NASDAQ	YY	Wed, Mar 11, 2015	55.27	56.42	54.80	54.99
577	NASDAQ	YY	Tue, Mar 10, 2015	56.00	56.99	55.00	55.81
576	NASDAQ	YY	Mon, Mar 9, 2015	58.65	58.93	55.81	56.92
575	NASDAQ	YY	Fri, Mar 6, 2015	60.00	61.12	56.51	57.76
574	NASDAQ	YY	Thu, Mar 5, 2015	52.14	55.36	52.14	55.17
573	NASDAQ	YY	Wed, Mar 4, 2015	52.99	53.41	51.37	51.44
572	NASDAQ	YY	Tue, Mar 3, 2015	53.64	54.50	52.52	52.73
571	NASDAQ	YY	Mon, Mar 2, 2015	52.10	54.70	51.38	53.24
570	NASDAQ	YY	Fri, Feb 27, 2015	54.76	54.90	51.53	52.69
569	NASDAQ	YY	Thu, Feb 26, 2015	55.39	57.20	54.53	54.63
568	NASDAQ	YY	Wed, Feb 25, 2015	60.61	61.00	54.32	55.39
567	NASDAQ	YY	Tue, Feb 24, 2015	60.50	61.13	60.00	60.52
566	NASDAQ	YY	Mon, Feb 23, 2015	62.13	62.53	59.74	60.49
565	NASDAQ	YY	Fri, Feb 20, 2015	62.05	62.57	61.40	61.82
564	NASDAQ	YY	Thu, Feb 19, 2015	63.34	63.99	61.30	61.54
563	NASDAQ	YY	Wed, Feb 18, 2015	64.67	65.32	62.78	63.64
562	NASDAQ	YY	Tue, Feb 17, 2015	61.59	66.01	59.52	64.68
561	NASDAQ	YY	Fri, Feb 13, 2015	64.20	64.23	61.77	63.08
560	NASDAQ	YY	Thu, Feb 12, 2015	66.88	67.02	63.00	64.04
559	NASDAQ	YY	Wed, Feb 11, 2015	68.50	68.80	67.02	67.22
558	NASDAQ	YY	Tue, Feb 10, 2015	68.55	69.62	67.72	68.21
557	NASDAQ	YY	Mon, Feb 9, 2015	69.20	69.21	67.23	67.80
556	NASDAQ	YY	Fri, Feb 6, 2015	69.54	70.40	69.36	69.63
555	NASDAQ	YY	Thu, Feb 5, 2015	70.48	70.77	69.23	69.71
554	NASDAQ	YY	Wed, Feb 4, 2015	68.40	70.00	68.40	69.97
553	NASDAQ	YY	Tue, Feb 3, 2015	68.39	69.22	66.79	68.98
552	NASDAQ	YY	Mon, Feb 2, 2015	71.77	72.36	67.03	68.05
551	NASDAQ	YY	Fri, Jan 30, 2015	71.85	72.96	71.02	71.98
550	NASDAQ	YY	Thu, Jan 29, 2015	71.41	72.32	68.84	72.20
549	NASDAQ	YY	Wed, Jan 28, 2015	72.15	72.47	71.31	72.40
548	NASDAQ	YY	Tue, Jan 27, 2015	71.05	72.18	70.15	71.83
547	NASDAQ	YY	Mon, Jan 26, 2015	72.58	73.04	70.15	72.50
546	NASDAQ	YY	Fri, Jan 23, 2015	70.99	72.95	70.74	72.51
545	NASDAQ	YY	Thu, Jan 22, 2015	70.48	71.45	69.77	70.99
544	NASDAQ	YY	Wed, Jan 21, 2015	67.80	70.42	67.00	70.05
543	NASDAQ	YY	Tue, Jan 20, 2015	66.55	68.19	65.50	68.01
542	NASDAQ	YY	Fri, Jan 16, 2015	65.38	68.46	65.15	66.81
541	NASDAQ	YY	Thu, Jan 15, 2015	66.74	67.63	65.58	65.75
540	NASDAQ	YY	Wed, Jan 14, 2015	66.01	67.43	65.00	66.64
539	NASDAQ	YY	Tue, Jan 13, 2015	67.50	68.46	66.19	67.50
538	NASDAQ	YY	Mon, Jan 12, 2015	66.72	67.90	66.06	67.21
537	NASDAQ	YY	Fri, Jan 9, 2015	70.40	70.80	66.85	67.31
536	NASDAQ	YY	Thu, Jan 8, 2015	68.05	70.69	67.31	70.38
535	NASDAQ	YY	Wed, Jan 7, 2015	68.56	68.98	66.46	67.72
534	NASDAQ	YY	Tue, Jan 6, 2015	67.09	69.05	65.24	68.10
533	NASDAQ	YY	Mon, Jan 5, 2015	65.50	68.16	64.67	67.24
532	NASDAQ	YY	Fri, Jan 2, 2015	62.97	65.81	62.49	65.68
531	NASDAQ	YY	Wed, Dec 31, 2014	63.21	64.77	62.05	62.34
530	NASDAQ	YY	Tue, Dec 30, 2014	63.27	63.92	61.71	63.09
529	NASDAQ	YY	Mon, Dec 29, 2014	65.30	65.63	62.93	63.34
528	NASDAQ	YY	Fri, Dec 26, 2014	65.51	66.24	64.19	65.34
527	NASDAQ	YY	Wed, Dec 24, 2014	64.11	66.28	64.11	65.27
526	NASDAQ	YY	Tue, Dec 23, 2014	66.19	66.00	64.32	64.51
525	NASDAQ	YY	Mon, Dec 22, 2014	66.00	67.13	64.42	64.97
524	NASDAQ	YY	Fri, Dec 19, 2014	65.68	68.59	64.75	65.43
523	NASDAQ	YY	Thu, Dec 18, 2014	63.81	66.99	63.74	64.58
522	NASDAQ	YY	Wed, Dec 17, 2014	61.51	62.71	60.20	62.58
521	NASDAQ	YY	Tue, Dec 16, 2014	62.12	62.12	60.20	60.79
520	NASDAQ	YY	Mon, Dec 15, 2014	64.00	64.90	62.10	62.41
519	NASDAQ	YY	Fri, Dec 12, 2014	64.06	65.56	63.50	64.35
518	NASDAQ	YY	Thu, Dec 11, 2014	63.28	67.33	63.27	64.41
517	NASDAQ	YY	Wed, Dec 10, 2014	64.05	65.39	62.83	63.50
516	NASDAQ	YY	Tue, Dec 9, 2014	62.00	64.36	60.18	64.26
515	NASDAQ	YY	Mon, Dec 8, 2014	67.13	67.21	62.01	63.13
514	NASDAQ	YY	Fri, Dec 5, 2014	67.02	68.82	65.00	67.13
513	NASDAQ	YY	Thu, Dec 4, 2014	70.60	70.90	66.00	66.33
512	NASDAQ	YY	Wed, Dec 3, 2014	71.88	72.78	69.46	70.37
511	NASDAQ	YY	Tue, Dec 2, 2014	72.90	73.70	71.22	72.11
510	NASDAQ	YY	Mon, Dec 1, 2014	76.26	76.34	71.65	71.97
509	NASDAQ	YY	Fri, Nov 28, 2014	79.38	79.75	75.71	76.45
508	NASDAQ	YY	Wed, Nov 26, 2014	78.23	80.48	77.71	80.00
507	NASDAQ	YY	Tue, Nov 25, 2014	77.76	78.71	76.86	78.34
506	NASDAQ	YY	Mon, Nov 24, 2014	74.65	77.41	74.36	77.37
505	NASDAQ	YY	Fri, Nov 21, 2014	76.11	76.82	73.97	74.39
504	NASDAQ	YY	Thu, Nov 20, 2014	73.06	75.00	72.10	74.61
503	NASDAQ	YY	Wed, Nov 19, 2014	73.46	74.43	72.87	73.97
502	NASDAQ	YY	Tue, Nov 18, 2014	76.15	76.45	73.46	73.76
501	NASDAQ	YY	Mon, Nov 17, 2014	76.30	77.25	75.11	75.93
500	NASDAQ	YY	Fri, Nov 14, 2014	73.70	76.94	72.80	76.70
499	NASDAQ	YY	Thu, Nov 13, 2014	79.42	79.82	75.22	75.33
498	NASDAQ	YY	Wed, Nov 12, 2014	78.30	81.89	77.05	79.53
497	NASDAQ	YY	Tue, Nov 11, 2014	83.62	83.93	78.61	79.78
496	NASDAQ	YY	Mon, Nov 10, 2014	80.87	83.51	79.80	82.43
495	NASDAQ	YY	Fri, Nov 7, 2014	81.67	81.67	78.69	79.50
494	NASDAQ	YY	Thu, Nov 6, 2014	82.00	82.49	79.58	80.67
493	NASDAQ	YY	Wed, Nov 5, 2014	84.50	86.00	80.32	81.14
492	NASDAQ	YY	Tue, Nov 4, 2014	81.64	83.72	81.26	83.51
491	NASDAQ	YY	Mon, Nov 3, 2014	83.22	83.65	81.07	81.73
490	NASDAQ	YY	Fri, Oct 31, 2014	80.30	84.00	79.73	82.86
489	NASDAQ	YY	Thu, Oct 30, 2014	76.70	79.41	76.70	79.05
488	NASDAQ	YY	Wed, Oct 29, 2014	79.09	79.63	76.64	76.92
487	NASDAQ	YY	Tue, Oct 28, 2014	79.50	80.97	79.10	79.36
486	NASDAQ	YY	Mon, Oct 27, 2014	82.68	83.50	77.81	78.46
485	NASDAQ	YY	Fri, Oct 24, 2014	78.27	82.58	78.20	81.94
484	NASDAQ	YY	Thu, Oct 23, 2014	76.80	79.25	76.01	78.75
483	NASDAQ	YY	Wed, Oct 22, 2014	78.40	78.42	75.36	75.50
482	NASDAQ	YY	Tue, Oct 21, 2014	77.25	79.39	76.00	78.33
481	NASDAQ	YY	Mon, Oct 20, 2014	75.55	77.92	75.02	76.34
480	NASDAQ	YY	Fri, Oct 17, 2014	77.57	80.17	75.34	75.49
479	NASDAQ	YY	Thu, Oct 16, 2014	69.60	76.90	69.42	76.37
478	NASDAQ	YY	Wed, Oct 15, 2014	68.00	73.04	67.10	72.40
477	NASDAQ	YY	Tue, Oct 14, 2014	70.08	71.23	68.24	69.47
476	NASDAQ	YY	Mon, Oct 13, 2014	73.00	75.00	69.07	69.41
475	NASDAQ	YY	Fri, Oct 10, 2014	75.26	76.99	72.44	73.08
474	NASDAQ	YY	Thu, Oct 9, 2014	77.36	79.10	75.90	76.63
473	NASDAQ	YY	Wed, Oct 8, 2014	75.12	77.94	73.36	77.81
472	NASDAQ	YY	Tue, Oct 7, 2014	75.38	77.88	75.01	75.06
471	NASDAQ	YY	Mon, Oct 6, 2014	78.30	79.43	76.28	76.63
470	NASDAQ	YY	Fri, Oct 3, 2014	74.08	79.36	74.08	77.08
469	NASDAQ	YY	Thu, Oct 2, 2014	72.72	74.50	71.04	73.41
468	NASDAQ	YY	Wed, Oct 1, 2014	74.90	75.22	71.90	72.77
467	NASDAQ	YY	Tue, Sep 30, 2014	78.50	78.94	74.82	74.89
466	NASDAQ	YY	Mon, Sep 29, 2014	76.26	78.61	75.68	77.82
465	NASDAQ	YY	Fri, Sep 26, 2014	78.30	78.85	77.61	77.94
464	NASDAQ	YY	Thu, Sep 25, 2014	80.00	80.21	76.67	77.24
463	NASDAQ	YY	Wed, Sep 24, 2014	78.99	81.04	78.41	79.58
462	NASDAQ	YY	Tue, Sep 23, 2014	75.85	79.48	75.50	78.33
461	NASDAQ	YY	Mon, Sep 22, 2014	78.03	79.05	74.60	75.94
460	NASDAQ	YY	Fri, Sep 19, 2014	79.25	80.35	76.09	77.89
459	NASDAQ	YY	Thu, Sep 18, 2014	81.62	81.88	77.67	78.53
458	NASDAQ	YY	Wed, Sep 17, 2014	84.00	84.49	80.84	80.95
457	NASDAQ	YY	Tue, Sep 16, 2014	80.70	84.91	79.98	83.19
456	NASDAQ	YY	Mon, Sep 15, 2014	88.07	89.00	79.71	80.74
455	NASDAQ	YY	Fri, Sep 12, 2014	90.11	91.20	88.42	88.57
454	NASDAQ	YY	Thu, Sep 11, 2014	90.55	92.20	88.82	89.99
453	NASDAQ	YY	Wed, Sep 10, 2014	92.36	93.84	89.16	91.03
452	NASDAQ	YY	Tue, Sep 9, 2014	95.87	96.39	92.51	93.00
451	NASDAQ	YY	Mon, Sep 8, 2014	92.18	96.33	92.00	95.89
450	NASDAQ	YY	Fri, Sep 5, 2014	92.37	94.05	90.68	91.42
449	NASDAQ	YY	Thu, Sep 4, 2014	89.05	93.88	88.76	92.12
448	NASDAQ	YY	Wed, Sep 3, 2014	88.53	90.23	87.90	88.75
447	NASDAQ	YY	Tue, Sep 2, 2014	85.18	88.00	85.11	87.92
446	NASDAQ	YY	Fri, Aug 29, 2014	84.73	85.55	83.56	84.89
445	NASDAQ	YY	Thu, Aug 28, 2014	86.82	86.82	84.70	84.80
444	NASDAQ	YY	Wed, Aug 27, 2014	90.00	90.84	86.60	87.14
443	NASDAQ	YY	Tue, Aug 26, 2014	89.00	90.88	88.13	89.98
442	NASDAQ	YY	Mon, Aug 25, 2014	88.01	89.85	87.70	88.42
441	NASDAQ	YY	Fri, Aug 22, 2014	85.57	87.92	84.12	87.51
440	NASDAQ	YY	Thu, Aug 21, 2014	86.18	86.82	84.74	85.75
439	NASDAQ	YY	Wed, Aug 20, 2014	86.29	88.50	84.61	86.31
438	NASDAQ	YY	Tue, Aug 19, 2014	89.00	90.85	85.23	86.62
437	NASDAQ	YY	Mon, Aug 18, 2014	88.00	88.83	86.66	88.64
436	NASDAQ	YY	Fri, Aug 15, 2014	88.00	88.49	86.51	87.40
435	NASDAQ	YY	Thu, Aug 14, 2014	88.85	89.12	86.55	87.41
434	NASDAQ	YY	Wed, Aug 13, 2014	90.38	90.49	88.25	89.12
433	NASDAQ	YY	Tue, Aug 12, 2014	88.90	89.89	86.57	89.60
432	NASDAQ	YY	Mon, Aug 11, 2014	87.29	89.49	86.17	89.02
431	NASDAQ	YY	Fri, Aug 8, 2014	85.00	88.20	84.77	85.95
430	NASDAQ	YY	Thu, Aug 7, 2014	81.27	86.00	78.82	85.80
429	NASDAQ	YY	Wed, Aug 6, 2014	78.42	83.49	77.99	82.75
428	NASDAQ	YY	Tue, Aug 5, 2014	80.87	82.50	78.10	79.34
427	NASDAQ	YY	Mon, Aug 4, 2014	77.00	81.46	76.92	80.96
426	NASDAQ	YY	Fri, Aug 1, 2014	75.65	78.00	74.21	76.70
425	NASDAQ	YY	Thu, Jul 31, 2014	77.98	79.25	75.52	77.32
424	NASDAQ	YY	Wed, Jul 30, 2014	79.36	80.20	78.63	79.54
423	NASDAQ	YY	Tue, Jul 29, 2014	79.47	79.70	77.72	78.95
422	NASDAQ	YY	Mon, Jul 28, 2014	78.79	81.84	77.90	79.07
421	NASDAQ	YY	Fri, Jul 25, 2014	74.53	79.89	74.30	79.25
420	NASDAQ	YY	Thu, Jul 24, 2014	74.78	75.00	73.02	74.15
419	NASDAQ	YY	Wed, Jul 23, 2014	76.85	76.98	74.00	74.02
418	NASDAQ	YY	Tue, Jul 22, 2014	74.52	76.75	74.41	76.11
417	NASDAQ	YY	Mon, Jul 21, 2014	72.08	74.25	71.14	73.98
416	NASDAQ	YY	Fri, Jul 18, 2014	71.88	72.83	70.76	72.40
415	NASDAQ	YY	Thu, Jul 17, 2014	72.57	74.35	71.18	71.78
414	NASDAQ	YY	Wed, Jul 16, 2014	73.78	74.95	72.52	73.56
413	NASDAQ	YY	Tue, Jul 15, 2014	72.97	74.51	71.91	73.04
412	NASDAQ	YY	Mon, Jul 14, 2014	72.20	74.71	72.00	72.34
411	NASDAQ	YY	Fri, Jul 11, 2014	70.42	72.67	70.35	71.57
410	NASDAQ	YY	Thu, Jul 10, 2014	68.59	71.66	67.50	70.53
409	NASDAQ	YY	Wed, Jul 9, 2014	71.45	72.77	70.72	71.83
408	NASDAQ	YY	Tue, Jul 8, 2014	74.23	74.99	70.35	71.05
407	NASDAQ	YY	Mon, Jul 7, 2014	75.68	76.65	74.65	75.10
406	NASDAQ	YY	Thu, Jul 3, 2014	76.57	77.06	74.17	75.88
405	NASDAQ	YY	Wed, Jul 2, 2014	77.41	78.73	75.82	76.60
404	NASDAQ	YY	Tue, Jul 1, 2014	76.50	77.99	75.05	77.41
403	NASDAQ	YY	Mon, Jun 30, 2014	74.55	77.45	74.55	75.50
402	NASDAQ	YY	Fri, Jun 27, 2014	74.04	75.53	73.83	74.65
401	NASDAQ	YY	Thu, Jun 26, 2014	74.30	76.47	73.71	74.49
400	NASDAQ	YY	Wed, Jun 25, 2014	72.60	74.24	71.05	74.03
399	NASDAQ	YY	Tue, Jun 24, 2014	72.23	74.50	71.80	72.47
398	NASDAQ	YY	Mon, Jun 23, 2014	70.99	72.86	70.21	72.33
397	NASDAQ	YY	Fri, Jun 20, 2014	70.82	71.79	69.80	71.12
396	NASDAQ	YY	Thu, Jun 19, 2014	73.57	73.96	69.85	70.91
395	NASDAQ	YY	Wed, Jun 18, 2014	75.97	76.00	71.68	73.39
394	NASDAQ	YY	Tue, Jun 17, 2014	70.50	76.50	70.21	75.17
393	NASDAQ	YY	Mon, Jun 16, 2014	69.30	70.54	67.91	70.07
392	NASDAQ	YY	Fri, Jun 13, 2014	69.66	70.46	68.11	69.76
391	NASDAQ	YY	Thu, Jun 12, 2014	68.16	71.68	67.49	69.52
390	NASDAQ	YY	Wed, Jun 11, 2014	66.24	68.37	64.71	67.72
389	NASDAQ	YY	Tue, Jun 10, 2014	67.28	68.50	65.33	65.96
388	NASDAQ	YY	Mon, Jun 9, 2014	65.18	69.00	65.18	67.25
387	NASDAQ	YY	Fri, Jun 6, 2014	65.42	66.00	64.23	65.22
386	NASDAQ	YY	Thu, Jun 5, 2014	65.25	66.00	64.00	65.41
385	NASDAQ	YY	Wed, Jun 4, 2014	62.81	65.20	62.30	64.60
384	NASDAQ	YY	Tue, Jun 3, 2014	63.00	64.90	62.21	63.44
383	NASDAQ	YY	Mon, Jun 2, 2014	65.79	66.05	62.77	63.64
382	NASDAQ	YY	Fri, May 30, 2014	65.70	66.85	64.06	65.11
381	NASDAQ	YY	Thu, May 29, 2014	64.00	66.54	63.60	65.15
380	NASDAQ	YY	Wed, May 28, 2014	61.84	64.49	61.25	63.69
379	NASDAQ	YY	Tue, May 27, 2014	62.00	64.95	60.27	61.62
378	NASDAQ	YY	Fri, May 23, 2014	62.93	63.65	60.02	63.37
377	NASDAQ	YY	Thu, May 22, 2014	56.12	62.50	56.12	62.23
376	NASDAQ	YY	Wed, May 21, 2014	56.48	57.16	55.59	56.00
375	NASDAQ	YY	Tue, May 20, 2014	56.59	57.90	54.90	55.95
374	NASDAQ	YY	Mon, May 19, 2014	53.18	56.60	53.00	56.44
373	NASDAQ	YY	Fri, May 16, 2014	53.89	54.80	53.00	53.98
372	NASDAQ	YY	Thu, May 15, 2014	55.59	55.76	52.53	54.69
371	NASDAQ	YY	Wed, May 14, 2014	54.34	57.44	54.34	55.43
370	NASDAQ	YY	Tue, May 13, 2014	56.86	57.72	54.20	54.59
369	NASDAQ	YY	Mon, May 12, 2014	54.25	57.77	53.80	56.67
368	NASDAQ	YY	Fri, May 9, 2014	51.90	54.83	51.52	52.85
367	NASDAQ	YY	Thu, May 8, 2014	52.84	55.40	51.08	52.05
366	NASDAQ	YY	Wed, May 7, 2014	57.81	57.81	51.74	53.33
365	NASDAQ	YY	Tue, May 6, 2014	59.16	60.75	56.11	56.78
364	NASDAQ	YY	Mon, May 5, 2014	59.10	63.65	59.08	61.96
363	NASDAQ	YY	Fri, May 2, 2014	60.54	62.00	59.25	60.62
362	NASDAQ	YY	Thu, May 1, 2014	58.50	62.45	58.23	60.22
361	NASDAQ	YY	Wed, Apr 30, 2014	58.30	59.05	55.07	57.39
360	NASDAQ	YY	Tue, Apr 29, 2014	59.26	60.00	55.25	59.78
359	NASDAQ	YY	Mon, Apr 28, 2014	63.69	63.69	56.55	58.37
358	NASDAQ	YY	Fri, Apr 25, 2014	62.58	65.58	62.58	63.21
357	NASDAQ	YY	Thu, Apr 24, 2014	66.35	67.21	61.31	64.80
356	NASDAQ	YY	Wed, Apr 23, 2014	70.73	71.10	67.76	68.57
355	NASDAQ	YY	Tue, Apr 22, 2014	69.18	72.00	68.80	71.49
354	NASDAQ	YY	Mon, Apr 21, 2014	67.32	68.98	65.33	68.88
353	NASDAQ	YY	Thu, Apr 17, 2014	64.85	68.20	64.42	67.15
352	NASDAQ	YY	Wed, Apr 16, 2014	65.97	67.35	62.91	64.97
351	NASDAQ	YY	Tue, Apr 15, 2014	65.39	66.59	57.53	63.64
350	NASDAQ	YY	Mon, Apr 14, 2014	66.71	68.00	64.24	66.60
349	NASDAQ	YY	Fri, Apr 11, 2014	65.41	69.83	63.80	65.16
348	NASDAQ	YY	Thu, Apr 10, 2014	73.13	73.53	67.13	68.11
347	NASDAQ	YY	Wed, Apr 9, 2014	70.32	73.66	67.81	73.56
346	NASDAQ	YY	Tue, Apr 8, 2014	65.43	71.87	65.00	69.15
345	NASDAQ	YY	Mon, Apr 7, 2014	67.46	69.48	62.75	64.52
344	NASDAQ	YY	Fri, Apr 4, 2014	75.61	75.61	67.23	68.65
343	NASDAQ	YY	Thu, Apr 3, 2014	79.02	80.00	72.60	73.56
342	NASDAQ	YY	Wed, Apr 2, 2014	82.00	82.54	77.19	79.19
341	NASDAQ	YY	Tue, Apr 1, 2014	77.30	82.26	77.16	81.84
340	NASDAQ	YY	Mon, Mar 31, 2014	75.19	76.60	74.63	76.36
339	NASDAQ	YY	Fri, Mar 28, 2014	72.30	75.43	72.00	73.60
338	NASDAQ	YY	Thu, Mar 27, 2014	73.05	75.48	70.07	71.01
337	NASDAQ	YY	Wed, Mar 26, 2014	78.99	79.94	73.52	73.81
336	NASDAQ	YY	Tue, Mar 25, 2014	74.90	78.74	74.05	77.02
335	NASDAQ	YY	Mon, Mar 24, 2014	78.00	78.40	71.74	74.35
334	NASDAQ	YY	Fri, Mar 21, 2014	78.97	80.49	77.03	77.66
333	NASDAQ	YY	Thu, Mar 20, 2014	78.71	79.56	75.80	77.02
332	NASDAQ	YY	Wed, Mar 19, 2014	81.28	81.50	78.50	79.69
331	NASDAQ	YY	Tue, Mar 18, 2014	79.90	84.07	78.80	82.00
330	NASDAQ	YY	Mon, Mar 17, 2014	83.01	83.50	79.05	81.49
329	NASDAQ	YY	Fri, Mar 14, 2014	80.38	84.00	79.50	81.41
328	NASDAQ	YY	Thu, Mar 13, 2014	85.92	85.98	80.34	81.20
327	NASDAQ	YY	Wed, Mar 12, 2014	79.50	84.48	77.15	82.28
326	NASDAQ	YY	Tue, Mar 11, 2014	85.81	85.96	80.25	81.41
325	NASDAQ	YY	Mon, Mar 10, 2014	84.33	86.99	82.50	84.46
324	NASDAQ	YY	Fri, Mar 7, 2014	90.85	90.85	87.02	88.27
323	NASDAQ	YY	Thu, Mar 6, 2014	85.98	90.93	85.11	89.70
322	NASDAQ	YY	Wed, Mar 5, 2014	85.28	89.17	80.63	84.39
321	NASDAQ	YY	Tue, Mar 4, 2014	79.39	87.32	78.25	87.18
320	NASDAQ	YY	Mon, Mar 3, 2014	72.64	77.12	72.30	75.89
319	NASDAQ	YY	Fri, Feb 28, 2014	75.65	77.90	73.51	75.29
318	NASDAQ	YY	Thu, Feb 27, 2014	76.00	76.89	74.01	75.00
317	NASDAQ	YY	Wed, Feb 26, 2014	71.30	77.57	71.08	74.83
316	NASDAQ	YY	Tue, Feb 25, 2014	69.20	72.70	67.00	70.83
315	NASDAQ	YY	Mon, Feb 24, 2014	68.33	68.95	67.12	67.91
314	NASDAQ	YY	Fri, Feb 21, 2014	68.76	69.30	66.50	67.99
313	NASDAQ	YY	Thu, Feb 20, 2014	68.59	69.50	66.95	68.66
312	NASDAQ	YY	Wed, Feb 19, 2014	70.32	71.83	67.76	68.03
311	NASDAQ	YY	Tue, Feb 18, 2014	71.31	71.31	68.51	70.32
310	NASDAQ	YY	Fri, Feb 14, 2014	68.95	68.95	66.17	67.14
309	NASDAQ	YY	Thu, Feb 13, 2014	65.10	69.25	64.61	68.29
308	NASDAQ	YY	Wed, Feb 12, 2014	63.75	66.59	63.01	66.10
307	NASDAQ	YY	Tue, Feb 11, 2014	66.25	66.80	63.30	64.25
306	NASDAQ	YY	Mon, Feb 10, 2014	65.00	67.23	64.26	64.96
305	NASDAQ	YY	Fri, Feb 7, 2014	61.32	65.50	60.53	65.03
304	NASDAQ	YY	Thu, Feb 6, 2014	60.00	62.00	59.15	59.87
303	NASDAQ	YY	Wed, Feb 5, 2014	59.68	60.33	56.88	58.90
302	NASDAQ	YY	Tue, Feb 4, 2014	62.11	63.67	59.66	61.35
301	NASDAQ	YY	Mon, Feb 3, 2014	63.00	65.47	61.14	62.46
300	NASDAQ	YY	Fri, Jan 31, 2014	62.94	64.48	62.18	63.30
299	NASDAQ	YY	Thu, Jan 30, 2014	65.87	67.32	64.13	64.28
298	NASDAQ	YY	Wed, Jan 29, 2014	64.10	67.27	61.71	63.78
297	NASDAQ	YY	Tue, Jan 28, 2014	59.78	65.50	59.27	65.28
296	NASDAQ	YY	Mon, Jan 27, 2014	59.70	61.90	55.36	56.99
295	NASDAQ	YY	Fri, Jan 24, 2014	61.54	63.48	58.15	59.79
294	NASDAQ	YY	Thu, Jan 23, 2014	65.00	65.97	60.92	63.77
293	NASDAQ	YY	Wed, Jan 22, 2014	68.00	69.00	65.00	68.89
292	NASDAQ	YY	Tue, Jan 21, 2014	72.01	72.50	66.40	67.54
291	NASDAQ	YY	Fri, Jan 17, 2014	72.78	72.78	69.80	71.40
290	NASDAQ	YY	Thu, Jan 16, 2014	70.40	72.47	67.62	71.45
289	NASDAQ	YY	Wed, Jan 15, 2014	66.80	72.20	65.81	70.44
288	NASDAQ	YY	Tue, Jan 14, 2014	63.50	67.21	63.27	67.00
287	NASDAQ	YY	Mon, Jan 13, 2014	64.47	67.27	61.56	62.77
286	NASDAQ	YY	Fri, Jan 10, 2014	61.56	64.70	61.16	64.40
285	NASDAQ	YY	Thu, Jan 9, 2014	63.61	64.28	60.51	60.96
284	NASDAQ	YY	Wed, Jan 8, 2014	63.27	64.50	61.70	63.38
283	NASDAQ	YY	Tue, Jan 7, 2014	57.91	62.95	57.90	62.18
282	NASDAQ	YY	Mon, Jan 6, 2014	58.18	58.48	55.18	57.34
281	NASDAQ	YY	Fri, Jan 3, 2014	53.05	58.35	53.01	58.02
280	NASDAQ	YY	Thu, Jan 2, 2014	50.00	52.51	50.00	52.46
279	NASDAQ	YY	Tue, Dec 31, 2013	49.87	50.63	49.32	50.28
278	NASDAQ	YY	Mon, Dec 30, 2013	50.61	51.00	49.57	49.75
277	NASDAQ	YY	Fri, Dec 27, 2013	48.95	51.22	48.80	50.45
276	NASDAQ	YY	Thu, Dec 26, 2013	49.71	50.10	48.88	48.96
275	NASDAQ	YY	Tue, Dec 24, 2013	50.05	50.15	49.12	49.99
274	NASDAQ	YY	Mon, Dec 23, 2013	49.09	50.22	48.54	50.05
273	NASDAQ	YY	Fri, Dec 20, 2013	48.47	49.72	47.62	49.08
272	NASDAQ	YY	Thu, Dec 19, 2013	47.22	48.38	47.21	48.19
271	NASDAQ	YY	Wed, Dec 18, 2013	49.06	49.49	46.64	47.85
270	NASDAQ	YY	Tue, Dec 17, 2013	48.01	49.32	47.25	49.11
269	NASDAQ	YY	Mon, Dec 16, 2013	50.08	50.25	47.66	48.08
268	NASDAQ	YY	Fri, Dec 13, 2013	50.02	50.35	49.69	49.90
267	NASDAQ	YY	Thu, Dec 12, 2013	48.79	50.30	48.77	49.80
266	NASDAQ	YY	Wed, Dec 11, 2013	50.60	51.15	48.78	49.01
265	NASDAQ	YY	Tue, Dec 10, 2013	49.12	50.58	49.12	50.15
264	NASDAQ	YY	Mon, Dec 9, 2013	49.86	50.30	49.15	50.06
263	NASDAQ	YY	Fri, Dec 6, 2013	52.06	52.25	49.20	49.53
262	NASDAQ	YY	Thu, Dec 5, 2013	50.94	51.75	50.77	51.70
261	NASDAQ	YY	Wed, Dec 4, 2013	50.80	51.78	50.50	51.39
260	NASDAQ	YY	Tue, Dec 3, 2013	51.64	51.84	50.57	51.28
259	NASDAQ	YY	Mon, Dec 2, 2013	50.71	52.05	49.98	51.98
258	NASDAQ	YY	Fri, Nov 29, 2013	50.07	51.15	50.00	50.38
257	NASDAQ	YY	Wed, Nov 27, 2013	49.52	50.40	49.00	50.00
256	NASDAQ	YY	Tue, Nov 26, 2013	47.30	49.39	46.32	49.30
255	NASDAQ	YY	Mon, Nov 25, 2013	50.35	50.69	47.00	47.31
254	NASDAQ	YY	Fri, Nov 22, 2013	52.60	52.60	49.75	50.28
253	NASDAQ	YY	Thu, Nov 21, 2013	51.26	52.49	51.26	51.72
252	NASDAQ	YY	Wed, Nov 20, 2013	50.27	52.17	49.68	51.01
251	NASDAQ	YY	Tue, Nov 19, 2013	52.12	52.87	49.61	50.07
250	NASDAQ	YY	Mon, Nov 18, 2013	55.15	56.75	50.56	52.06
249	NASDAQ	YY	Fri, Nov 15, 2013	53.50	54.98	53.05	54.14
248	NASDAQ	YY	Thu, Nov 14, 2013	52.31	53.46	50.80	52.68
247	NASDAQ	YY	Wed, Nov 13, 2013	48.47	54.01	48.00	54.00
246	NASDAQ	YY	Tue, Nov 12, 2013	49.06	50.67	49.06	49.28
245	NASDAQ	YY	Mon, Nov 11, 2013	47.91	49.80	47.38	49.03
244	NASDAQ	YY	Fri, Nov 8, 2013	47.67	49.50	46.06	47.47
243	NASDAQ	YY	Thu, Nov 7, 2013	49.89	50.50	47.21	47.73
242	NASDAQ	YY	Wed, Nov 6, 2013	55.54	56.16	47.66	48.01
241	NASDAQ	YY	Tue, Nov 5, 2013	53.85	54.00	52.08	53.89
240	NASDAQ	YY	Mon, Nov 4, 2013	50.00	54.75	49.83	54.55
239	NASDAQ	YY	Fri, Nov 1, 2013	49.25	49.93	48.00	49.75
238	NASDAQ	YY	Thu, Oct 31, 2013	46.81	50.00	45.55	49.17
237	NASDAQ	YY	Wed, Oct 30, 2013	50.41	50.79	46.81	47.50
236	NASDAQ	YY	Tue, Oct 29, 2013	44.56	49.88	43.50	49.78
235	NASDAQ	YY	Mon, Oct 28, 2013	45.96	48.32	42.60	43.10
234	NASDAQ	YY	Fri, Oct 25, 2013	49.20	50.47	45.23	46.22
233	NASDAQ	YY	Thu, Oct 24, 2013	49.01	51.98	48.63	49.18
232	NASDAQ	YY	Wed, Oct 23, 2013	49.49	50.40	47.58	48.13
231	NASDAQ	YY	Tue, Oct 22, 2013	53.63	54.70	47.49	50.94
230	NASDAQ	YY	Mon, Oct 21, 2013	55.08	55.35	51.78	53.39
229	NASDAQ	YY	Fri, Oct 18, 2013	54.50	55.28	53.50	54.98
228	NASDAQ	YY	Thu, Oct 17, 2013	52.61	54.09	52.02	53.33
227	NASDAQ	YY	Wed, Oct 16, 2013	50.68	53.18	50.67	52.61
226	NASDAQ	YY	Tue, Oct 15, 2013	50.26	52.69	49.00	50.44
225	NASDAQ	YY	Mon, Oct 14, 2013	48.41	50.55	47.63	50.08
224	NASDAQ	YY	Fri, Oct 11, 2013	47.67	50.30	46.51	50.00
223	NASDAQ	YY	Thu, Oct 10, 2013	45.38	47.31	44.52	47.01
222	NASDAQ	YY	Wed, Oct 9, 2013	42.90	44.93	41.60	43.93
221	NASDAQ	YY	Tue, Oct 8, 2013	48.81	49.60	41.28	41.71
220	NASDAQ	YY	Mon, Oct 7, 2013	50.10	50.31	47.01	49.09
219	NASDAQ	YY	Fri, Oct 4, 2013	49.20	50.45	48.76	49.72
218	NASDAQ	YY	Thu, Oct 3, 2013	50.28	51.50	48.05	48.40
217	NASDAQ	YY	Wed, Oct 2, 2013	48.00	50.90	47.00	50.47
216	NASDAQ	YY	Tue, Oct 1, 2013	46.75	48.10	45.09	48.09
215	NASDAQ	YY	Mon, Sep 30, 2013	46.68	47.95	46.41	46.78
214	NASDAQ	YY	Fri, Sep 27, 2013	48.88	48.88	47.00	48.22
213	NASDAQ	YY	Thu, Sep 26, 2013	47.58	49.25	46.99	48.90
212	NASDAQ	YY	Wed, Sep 25, 2013	46.26	47.25	45.61	46.69
211	NASDAQ	YY	Tue, Sep 24, 2013	46.74	48.00	45.60	46.07
210	NASDAQ	YY	Mon, Sep 23, 2013	48.93	48.94	44.77	46.59
209	NASDAQ	YY	Fri, Sep 20, 2013	50.70	51.38	48.75	48.94
208	NASDAQ	YY	Thu, Sep 19, 2013	49.04	50.94	48.45	50.07
207	NASDAQ	YY	Wed, Sep 18, 2013	47.40	48.58	46.71	48.10
206	NASDAQ	YY	Tue, Sep 17, 2013	45.27	47.51	45.27	47.05
205	NASDAQ	YY	Mon, Sep 16, 2013	46.14	48.40	44.88	45.80
204	NASDAQ	YY	Fri, Sep 13, 2013	47.14	47.60	44.01	45.96
203	NASDAQ	YY	Thu, Sep 12, 2013	47.34	48.18	46.01	47.29
202	NASDAQ	YY	Wed, Sep 11, 2013	48.72	48.95	45.80	46.68
201	NASDAQ	YY	Tue, Sep 10, 2013	48.00	49.82	47.03	48.88
200	NASDAQ	YY	Mon, Sep 9, 2013	43.99	47.15	43.60	46.49
199	NASDAQ	YY	Fri, Sep 6, 2013	44.11	44.57	41.58	42.89
198	NASDAQ	YY	Thu, Sep 5, 2013	42.76	43.99	40.51	43.70
197	NASDAQ	YY	Wed, Sep 4, 2013	40.37	41.49	40.35	40.91
196	NASDAQ	YY	Tue, Sep 3, 2013	40.64	42.90	39.75	40.30
195	NASDAQ	YY	Fri, Aug 30, 2013	40.76	41.24	39.30	39.46
194	NASDAQ	YY	Thu, Aug 29, 2013	39.83	40.49	39.01	39.71
193	NASDAQ	YY	Wed, Aug 28, 2013	38.68	39.88	38.50	39.33
192	NASDAQ	YY	Tue, Aug 27, 2013	40.20	41.12	38.59	39.19
191	NASDAQ	YY	Mon, Aug 26, 2013	39.12	42.26	39.00	41.63
190	NASDAQ	YY	Fri, Aug 23, 2013	37.55	39.18	37.55	38.77
189	NASDAQ	YY	Thu, Aug 22, 2013	39.50	39.64	36.19	37.18
188	NASDAQ	YY	Wed, Aug 21, 2013	40.31	40.69	39.30	39.43
187	NASDAQ	YY	Tue, Aug 20, 2013	40.80	41.50	39.70	40.69
186	NASDAQ	YY	Mon, Aug 19, 2013	39.40	42.42	39.40	40.64
185	NASDAQ	YY	Fri, Aug 16, 2013	38.30	40.26	38.01	39.37
184	NASDAQ	YY	Thu, Aug 15, 2013	41.00	41.42	38.05	38.57
183	NASDAQ	YY	Wed, Aug 14, 2013	41.91	42.82	41.50	42.01
182	NASDAQ	YY	Tue, Aug 13, 2013	41.08	42.13	40.25	41.74
181	NASDAQ	YY	Mon, Aug 12, 2013	42.00	42.41	40.51	40.89
180	NASDAQ	YY	Fri, Aug 9, 2013	43.00	43.00	40.63	41.60
179	NASDAQ	YY	Thu, Aug 8, 2013	41.89	42.20	41.17	41.99
178	NASDAQ	YY	Wed, Aug 7, 2013	42.10	42.40	40.03	40.67
177	NASDAQ	YY	Tue, Aug 6, 2013	44.07	44.67	41.80	42.31
176	NASDAQ	YY	Mon, Aug 5, 2013	42.73	44.64	40.75	44.29
175	NASDAQ	YY	Fri, Aug 2, 2013	47.56	48.00	41.20	41.80
174	NASDAQ	YY	Thu, Aug 1, 2013	43.92	43.92	40.00	41.84
173	NASDAQ	YY	Wed, Jul 31, 2013	41.26	44.09	39.50	43.69
172	NASDAQ	YY	Tue, Jul 30, 2013	42.05	42.15	40.00	40.36
171	NASDAQ	YY	Mon, Jul 29, 2013	41.73	42.25	40.00	41.99
170	NASDAQ	YY	Fri, Jul 26, 2013	39.26	42.80	38.67	41.39
169	NASDAQ	YY	Thu, Jul 25, 2013	35.57	39.82	35.07	39.35
168	NASDAQ	YY	Wed, Jul 24, 2013	35.50	36.18	34.80	35.42
167	NASDAQ	YY	Tue, Jul 23, 2013	36.38	36.75	35.23	35.51
166	NASDAQ	YY	Mon, Jul 22, 2013	37.42	37.42	34.91	36.27
165	NASDAQ	YY	Fri, Jul 19, 2013	35.50	36.94	34.62	36.18
164	NASDAQ	YY	Thu, Jul 18, 2013	34.69	35.73	33.90	35.10
163	NASDAQ	YY	Wed, Jul 17, 2013	35.43	35.58	33.39	34.02
162	NASDAQ	YY	Tue, Jul 16, 2013	37.60	37.73	34.18	34.62
161	NASDAQ	YY	Mon, Jul 15, 2013	33.63	37.41	33.60	37.34
160	NASDAQ	YY	Fri, Jul 12, 2013	33.00	34.04	32.93	33.41
159	NASDAQ	YY	Thu, Jul 11, 2013	30.54	33.50	30.18	32.97
158	NASDAQ	YY	Wed, Jul 10, 2013	30.31	30.45	28.77	29.68
157	NASDAQ	YY	Tue, Jul 9, 2013	30.39	30.71	29.23	29.98
156	NASDAQ	YY	Mon, Jul 8, 2013	29.00	29.30	28.21	28.50
155	NASDAQ	YY	Fri, Jul 5, 2013	28.40	29.00	28.32	28.92
154	NASDAQ	YY	Wed, Jul 3, 2013	27.81	28.52	27.43	28.43
153	NASDAQ	YY	Tue, Jul 2, 2013	28.97	29.00	27.14	28.18
152	NASDAQ	YY	Mon, Jul 1, 2013	27.49	29.03	27.10	28.70
151	NASDAQ	YY	Fri, Jun 28, 2013	27.23	27.23	25.92	26.83
150	NASDAQ	YY	Thu, Jun 27, 2013	26.54	27.00	26.50	26.86
149	NASDAQ	YY	Wed, Jun 26, 2013	25.50	26.50	25.30	26.48
148	NASDAQ	YY	Tue, Jun 25, 2013	24.78	25.82	24.60	25.01
147	NASDAQ	YY	Mon, Jun 24, 2013	25.83	26.00	23.06	23.99
146	NASDAQ	YY	Fri, Jun 21, 2013	27.16	27.80	24.88	27.58
145	NASDAQ	YY	Thu, Jun 20, 2013	25.53	27.53	25.53	26.86
144	NASDAQ	YY	Wed, Jun 19, 2013	29.00	29.08	25.74	26.55
143	NASDAQ	YY	Tue, Jun 18, 2013	28.65	29.09	28.65	28.94
142	NASDAQ	YY	Mon, Jun 17, 2013	28.96	29.19	28.37	28.68
141	NASDAQ	YY	Fri, Jun 14, 2013	29.00	29.13	28.28	28.48
140	NASDAQ	YY	Thu, Jun 13, 2013	28.65	28.99	28.20	28.89
139	NASDAQ	YY	Wed, Jun 12, 2013	28.76	28.99	28.20	28.72
138	NASDAQ	YY	Tue, Jun 11, 2013	29.45	29.64	28.31	28.80
137	NASDAQ	YY	Mon, Jun 10, 2013	29.20	30.95	28.90	30.00
136	NASDAQ	YY	Fri, Jun 7, 2013	27.78	28.84	27.51	28.78
135	NASDAQ	YY	Thu, Jun 6, 2013	27.80	28.72	27.05	27.50
134	NASDAQ	YY	Wed, Jun 5, 2013	27.23	28.32	27.03	27.34
133	NASDAQ	YY	Tue, Jun 4, 2013	28.00	28.50	27.20	27.50
132	NASDAQ	YY	Mon, Jun 3, 2013	28.90	29.01	27.70	27.77
131	NASDAQ	YY	Fri, May 31, 2013	28.80	29.00	27.42	28.66
130	NASDAQ	YY	Thu, May 30, 2013	27.55	29.00	27.55	28.65
129	NASDAQ	YY	Wed, May 29, 2013	26.28	27.50	25.30	27.35
128	NASDAQ	YY	Tue, May 28, 2013	25.25	26.94	25.25	26.25
127	NASDAQ	YY	Fri, May 24, 2013	24.40	25.50	23.81	24.71
126	NASDAQ	YY	Thu, May 23, 2013	23.89	25.75	23.12	24.13
125	NASDAQ	YY	Wed, May 22, 2013	28.40	30.09	23.90	24.07
124	NASDAQ	YY	Tue, May 21, 2013	24.83	29.24	24.58	28.81
123	NASDAQ	YY	Mon, May 20, 2013	22.77	24.70	22.77	24.58
122	NASDAQ	YY	Fri, May 17, 2013	24.00	24.68	22.17	22.55
121	NASDAQ	YY	Thu, May 16, 2013	23.90	24.36	23.25	23.74
120	NASDAQ	YY	Wed, May 15, 2013	23.60	25.44	23.26	23.91
119	NASDAQ	YY	Tue, May 14, 2013	22.60	23.73	21.70	23.62
118	NASDAQ	YY	Mon, May 13, 2013	23.97	25.25	22.51	22.64
117	NASDAQ	YY	Fri, May 10, 2013	22.95	24.12	22.76	23.95
116	NASDAQ	YY	Thu, May 9, 2013	23.61	25.08	22.52	22.71
115	NASDAQ	YY	Wed, May 8, 2013	21.98	24.57	21.70	23.95
114	NASDAQ	YY	Tue, May 7, 2013	22.00	22.05	20.79	21.80
113	NASDAQ	YY	Mon, May 6, 2013	18.80	22.10	18.80	21.98
112	NASDAQ	YY	Fri, May 3, 2013	18.70	18.75	17.60	18.30
111	NASDAQ	YY	Thu, May 2, 2013	17.84	18.02	17.21	17.29
110	NASDAQ	YY	Wed, May 1, 2013	17.50	17.89	17.40	17.62
109	NASDAQ	YY	Tue, Apr 30, 2013	17.92	17.92	17.03	17.44
108	NASDAQ	YY	Mon, Apr 29, 2013	17.39	18.18	17.39	17.73
107	NASDAQ	YY	Fri, Apr 26, 2013	17.59	17.59	17.22	17.36
106	NASDAQ	YY	Thu, Apr 25, 2013	17.11	17.78	17.08	17.72
105	NASDAQ	YY	Wed, Apr 24, 2013	17.67	17.68	17.00	17.00
104	NASDAQ	YY	Tue, Apr 23, 2013	17.97	17.99	17.20	17.43
103	NASDAQ	YY	Mon, Apr 22, 2013	16.44	17.99	16.27	17.79
102	NASDAQ	YY	Fri, Apr 19, 2013	15.79	16.35	15.77	16.29
101	NASDAQ	YY	Thu, Apr 18, 2013	15.97	15.97	15.69	15.71
100	NASDAQ	YY	Wed, Apr 17, 2013	15.90	16.00	15.52	15.78
99	NASDAQ	YY	Tue, Apr 16, 2013	16.00	16.30	15.85	15.95
98	NASDAQ	YY	Mon, Apr 15, 2013	16.10	16.39	15.91	16.00
97	NASDAQ	YY	Fri, Apr 12, 2013	15.97	16.38	15.88	16.37
96	NASDAQ	YY	Thu, Apr 11, 2013	16.00	16.10	15.82	15.89
95	NASDAQ	YY	Wed, Apr 10, 2013	15.85	16.27	15.79	16.00
94	NASDAQ	YY	Tue, Apr 9, 2013	16.04	16.06	15.68	15.71
93	NASDAQ	YY	Mon, Apr 8, 2013	16.38	16.38	15.84	15.96
92	NASDAQ	YY	Fri, Apr 5, 2013	16.01	16.51	15.80	16.27
91	NASDAQ	YY	Thu, Apr 4, 2013	16.53	16.60	16.00	16.22
90	NASDAQ	YY	Wed, Apr 3, 2013	17.48	17.48	15.89	16.45
89	NASDAQ	YY	Tue, Apr 2, 2013	17.20	17.39	16.61	17.38
88	NASDAQ	YY	Mon, Apr 1, 2013	16.86	17.00	15.85	16.99
87	NASDAQ	YY	Thu, Mar 28, 2013	17.51	18.00	16.51	16.90
86	NASDAQ	YY	Wed, Mar 27, 2013	17.78	18.25	17.25	17.55
85	NASDAQ	YY	Tue, Mar 26, 2013	17.16	18.05	17.16	17.91
84	NASDAQ	YY	Mon, Mar 25, 2013	17.26	17.49	16.86	17.23
83	NASDAQ	YY	Fri, Mar 22, 2013	17.11	17.47	16.50	16.91
82	NASDAQ	YY	Thu, Mar 21, 2013	16.98	17.38	16.57	16.96
81	NASDAQ	YY	Wed, Mar 20, 2013	15.68	17.00	15.68	16.93
80	NASDAQ	YY	Tue, Mar 19, 2013	15.76	16.08	15.57	15.67
79	NASDAQ	YY	Mon, Mar 18, 2013	15.83	16.09	15.30	15.75
78	NASDAQ	YY	Fri, Mar 15, 2013	16.46	16.46	15.26	15.67
77	NASDAQ	YY	Thu, Mar 14, 2013	16.09	16.34	15.78	16.24
76	NASDAQ	YY	Wed, Mar 13, 2013	16.48	16.82	15.50	15.98
75	NASDAQ	YY	Tue, Mar 12, 2013	17.58	17.58	16.09	16.42
74	NASDAQ	YY	Mon, Mar 11, 2013	17.16	18.08	17.02	17.58
73	NASDAQ	YY	Fri, Mar 8, 2013	18.80	18.80	16.90	17.34
72	NASDAQ	YY	Thu, Mar 7, 2013	19.96	19.98	17.50	18.00
71	NASDAQ	YY	Wed, Mar 6, 2013	19.40	20.89	19.07	19.98
70	NASDAQ	YY	Tue, Mar 5, 2013	18.94	19.44	18.62	19.23
69	NASDAQ	YY	Mon, Mar 4, 2013	19.44	19.45	18.37	18.94
68	NASDAQ	YY	Fri, Mar 1, 2013	18.47	19.35	18.46	19.22
67	NASDAQ	YY	Thu, Feb 28, 2013	17.76	18.90	17.64	18.38
66	NASDAQ	YY	Wed, Feb 27, 2013	18.05	18.51	17.53	17.65
65	NASDAQ	YY	Tue, Feb 26, 2013	18.38	18.91	18.00	18.15
64	NASDAQ	YY	Mon, Feb 25, 2013	19.19	19.75	18.00	19.25
63	NASDAQ	YY	Fri, Feb 22, 2013	17.00	19.06	17.00	18.77
62	NASDAQ	YY	Thu, Feb 21, 2013	16.58	17.10	16.02	17.04
61	NASDAQ	YY	Wed, Feb 20, 2013	16.97	17.08	16.26	16.51
60	NASDAQ	YY	Tue, Feb 19, 2013	16.16	16.78	16.02	16.61
59	NASDAQ	YY	Fri, Feb 15, 2013	14.95	16.54	14.95	15.91
58	NASDAQ	YY	Thu, Feb 14, 2013	14.10	15.49	14.01	14.92
57	NASDAQ	YY	Wed, Feb 13, 2013	14.23	14.23	13.97	14.08
56	NASDAQ	YY	Tue, Feb 12, 2013	14.02	14.30	13.77	14.10
55	NASDAQ	YY	Mon, Feb 11, 2013	13.93	14.29	13.90	14.06
54	NASDAQ	YY	Fri, Feb 8, 2013	13.86	14.18	13.86	13.99
53	NASDAQ	YY	Thu, Feb 7, 2013	13.45	14.00	13.45	13.92
52	NASDAQ	YY	Wed, Feb 6, 2013	13.46	13.70	13.46	13.52
51	NASDAQ	YY	Tue, Feb 5, 2013	13.67	13.95	13.27	13.46
50	NASDAQ	YY	Mon, Feb 4, 2013	13.80	14.70	13.70	13.76
49	NASDAQ	YY	Fri, Feb 1, 2013	14.00	14.00	13.70	13.90
48	NASDAQ	YY	Thu, Jan 31, 2013	13.85	13.95	13.80	13.83
47	NASDAQ	YY	Wed, Jan 30, 2013	13.50	13.95	13.50	13.81
46	NASDAQ	YY	Tue, Jan 29, 2013	13.43	13.56	13.43	13.54
45	NASDAQ	YY	Mon, Jan 28, 2013	13.27	13.55	13.23	13.40
44	NASDAQ	YY	Fri, Jan 25, 2013	13.21	13.35	13.20	13.25
43	NASDAQ	YY	Thu, Jan 24, 2013	13.34	13.60	13.14	13.26
42	NASDAQ	YY	Wed, Jan 23, 2013	13.50	13.66	13.30	13.30
41	NASDAQ	YY	Tue, Jan 22, 2013	13.37	13.79	13.37	13.50
40	NASDAQ	YY	Fri, Jan 18, 2013	13.33	13.72	13.33	13.36
39	NASDAQ	YY	Thu, Jan 17, 2013	13.53	13.84	13.17	13.31
38	NASDAQ	YY	Wed, Jan 16, 2013	13.67	13.88	13.58	13.65
37	NASDAQ	YY	Tue, Jan 15, 2013	13.87	13.87	13.43	13.75
36	NASDAQ	YY	Mon, Jan 14, 2013	13.80	13.98	13.42	13.81
35	NASDAQ	YY	Fri, Jan 11, 2013	13.47	13.76	13.10	13.76
34	NASDAQ	YY	Thu, Jan 10, 2013	13.48	13.51	13.06	13.30
33	NASDAQ	YY	Wed, Jan 9, 2013	13.63	13.88	13.26	13.44
32	NASDAQ	YY	Tue, Jan 8, 2013	13.83	13.91	13.55	13.56
31	NASDAQ	YY	Mon, Jan 7, 2013	13.56	13.99	13.56	13.85
30	NASDAQ	YY	Fri, Jan 4, 2013	14.14	14.24	13.18	13.50
29	NASDAQ	YY	Thu, Jan 3, 2013	14.20	14.63	14.00	14.24
28	NASDAQ	YY	Wed, Jan 2, 2013	14.50	14.70	14.29	14.31
27	NASDAQ	YY	Mon, Dec 31, 2012	14.06	14.29	14.00	14.26
26	NASDAQ	YY	Fri, Dec 28, 2012	13.93	14.41	13.93	14.02
25	NASDAQ	YY	Thu, Dec 27, 2012	14.50	14.50	13.71	13.99
24	NASDAQ	YY	Wed, Dec 26, 2012	14.29	14.71	14.00	14.50
23	NASDAQ	YY	Mon, Dec 24, 2012	13.93	14.29	13.89	14.29
22	NASDAQ	YY	Fri, Dec 21, 2012	13.97	14.13	13.50	13.93
21	NASDAQ	YY	Thu, Dec 20, 2012	13.50	14.35	13.50	14.29
20	NASDAQ	YY	Wed, Dec 19, 2012	14.45	14.84	13.56	13.60
19	NASDAQ	YY	Tue, Dec 18, 2012	14.99	15.15	14.39	14.66
18	NASDAQ	YY	Mon, Dec 17, 2012	13.69	14.95	13.63	14.75
17	NASDAQ	YY	Fri, Dec 14, 2012	13.40	13.66	13.40	13.65
16	NASDAQ	YY	Thu, Dec 13, 2012	13.20	13.50	13.08	13.31
15	NASDAQ	YY	Wed, Dec 12, 2012	13.47	13.73	13.00	13.09
14	NASDAQ	YY	Tue, Dec 11, 2012	12.37	13.32	12.30	12.90
13	NASDAQ	YY	Mon, Dec 10, 2012	12.15	12.72	12.15	12.34
12	NASDAQ	YY	Fri, Dec 7, 2012	12.33	12.68	12.00	12.18
11	NASDAQ	YY	Thu, Dec 6, 2012	13.00	13.10	12.20	12.23
10	NASDAQ	YY	Wed, Dec 5, 2012	14.07	14.30	13.00	13.16
9	NASDAQ	YY	Tue, Dec 4, 2012	15.27	15.27	13.56	14.18
8	NASDAQ	YY	Mon, Dec 3, 2012	14.45	14.98	14.25	14.54
7	NASDAQ	YY	Fri, Nov 30, 2012	14.24	14.56	13.55	14.17
6	NASDAQ	YY	Thu, Nov 29, 2012	13.50	14.34	13.22	13.34
5	NASDAQ	YY	Wed, Nov 28, 2012	12.30	13.15	12.18	13.02
4	NASDAQ	YY	Tue, Nov 27, 2012	11.40	12.99	11.17	12.20
3	NASDAQ	YY	Mon, Nov 26, 2012	11.50	11.50	10.81	11.30
2	NASDAQ	YY	Fri, Nov 23, 2012	11.50	11.76	11.20	11.32
1	NASDAQ	YY	Wed, Nov 21, 2012	10.50	11.75	10.50	11.31
#	Exchange	Symbol	Date	Open	High	Low	Close

JOYY Inc NASDAQ:YY 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