Invesco BulletShares 2026 Corporate Bond ETF NASDAQ:BSCQ Historical Prices

Below are the 1872 trading days of historical prices for BSCQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
1872	NASDAQ	BSCQ	Tue, Mar 5, 2024	19.22	19.23	19.20	19.22
1871	NASDAQ	BSCQ	Mon, Mar 4, 2024	19.20	19.21	19.19	19.21
1870	NASDAQ	BSCQ	Fri, Mar 1, 2024	19.17	19.22	19.16	19.22
1869	NASDAQ	BSCQ	Thu, Feb 29, 2024	19.17	19.19	19.15	19.16
1868	NASDAQ	BSCQ	Wed, Feb 28, 2024	19.17	19.18	19.14	19.18
1867	NASDAQ	BSCQ	Tue, Feb 27, 2024	19.15	19.17	19.15	19.16
1866	NASDAQ	BSCQ	Mon, Feb 26, 2024	19.16	19.16	19.14	19.15
1865	NASDAQ	BSCQ	Fri, Feb 23, 2024	19.17	19.18	19.16	19.17
1864	NASDAQ	BSCQ	Thu, Feb 22, 2024	19.15	19.17	19.15	19.17
1863	NASDAQ	BSCQ	Wed, Feb 21, 2024	19.19	19.19	19.16	19.18
1862	NASDAQ	BSCQ	Tue, Feb 20, 2024	19.20	19.20	19.17	19.18
1861	NASDAQ	BSCQ	Fri, Feb 16, 2024	19.22	19.23	19.20	19.22
1860	NASDAQ	BSCQ	Thu, Feb 15, 2024	19.26	19.27	19.24	19.26
1859	NASDAQ	BSCQ	Wed, Feb 14, 2024	19.22	19.24	19.21	19.24
1858	NASDAQ	BSCQ	Tue, Feb 13, 2024	19.22	19.22	19.18	19.20
1857	NASDAQ	BSCQ	Mon, Feb 12, 2024	19.27	19.27	19.23	19.27
1856	NASDAQ	BSCQ	Fri, Feb 9, 2024	19.24	19.26	19.24	19.26
1855	NASDAQ	BSCQ	Thu, Feb 8, 2024	19.27	19.27	19.25	19.26
1854	NASDAQ	BSCQ	Wed, Feb 7, 2024	19.27	19.29	19.26	19.28
1853	NASDAQ	BSCQ	Tue, Feb 6, 2024	19.25	19.29	19.24	19.26
1852	NASDAQ	BSCQ	Mon, Feb 5, 2024	19.25	19.26	19.23	19.25
1851	NASDAQ	BSCQ	Fri, Feb 2, 2024	19.27	19.29	19.25	19.29
1850	NASDAQ	BSCQ	Thu, Feb 1, 2024	19.33	19.34	19.30	19.34
1849	NASDAQ	BSCQ	Wed, Jan 31, 2024	19.30	19.33	19.29	19.30
1848	NASDAQ	BSCQ	Tue, Jan 30, 2024	19.28	19.29	19.25	19.27
1847	NASDAQ	BSCQ	Mon, Jan 29, 2024	19.27	19.28	19.25	19.28
1846	NASDAQ	BSCQ	Fri, Jan 26, 2024	19.26	19.27	19.24	19.25
1845	NASDAQ	BSCQ	Thu, Jan 25, 2024	19.25	19.27	19.24	19.27
1844	NASDAQ	BSCQ	Wed, Jan 24, 2024	19.27	19.27	19.22	19.23
1843	NASDAQ	BSCQ	Tue, Jan 23, 2024	19.22	19.23	19.21	19.23
1842	NASDAQ	BSCQ	Mon, Jan 22, 2024	19.25	19.25	19.22	19.23
1841	NASDAQ	BSCQ	Fri, Jan 19, 2024	19.28	19.28	19.26	19.28
1840	NASDAQ	BSCQ	Thu, Jan 18, 2024	19.30	19.30	19.28	19.30
1839	NASDAQ	BSCQ	Wed, Jan 17, 2024	19.30	19.30	19.28	19.28
1838	NASDAQ	BSCQ	Tue, Jan 16, 2024	19.39	19.39	19.32	19.34
1837	NASDAQ	BSCQ	Fri, Jan 12, 2024	19.37	19.38	19.36	19.37
1836	NASDAQ	BSCQ	Thu, Jan 11, 2024	19.28	19.33	19.27	19.32
1835	NASDAQ	BSCQ	Wed, Jan 10, 2024	19.28	19.29	19.26	19.27
1834	NASDAQ	BSCQ	Tue, Jan 9, 2024	19.24	19.27	19.23	19.26
1833	NASDAQ	BSCQ	Mon, Jan 8, 2024	19.24	19.27	19.23	19.25
1832	NASDAQ	BSCQ	Fri, Jan 5, 2024	19.21	19.27	19.21	19.23
1831	NASDAQ	BSCQ	Thu, Jan 4, 2024	19.23	19.24	19.22	19.23
1830	NASDAQ	BSCQ	Wed, Jan 3, 2024	19.24	19.25	19.20	19.25
1829	NASDAQ	BSCQ	Tue, Jan 2, 2024	19.27	19.27	19.26	19.26
1828	NASDAQ	BSCQ	Fri, Dec 29, 2023	19.29	19.31	19.28	19.30
1827	NASDAQ	BSCQ	Thu, Dec 28, 2023	19.29	19.29	19.28	19.29
1826	NASDAQ	BSCQ	Wed, Dec 27, 2023	19.25	19.30	19.25	19.30
1825	NASDAQ	BSCQ	Tue, Dec 26, 2023	19.23	19.27	19.23	19.25
1824	NASDAQ	BSCQ	Fri, Dec 22, 2023	19.27	19.28	19.25	19.26
1823	NASDAQ	BSCQ	Thu, Dec 21, 2023	19.26	19.26	19.23	19.25
1822	NASDAQ	BSCQ	Wed, Dec 20, 2023	19.22	19.23	19.20	19.22
1821	NASDAQ	BSCQ	Tue, Dec 19, 2023	19.20	19.20	19.18	19.19
1820	NASDAQ	BSCQ	Mon, Dec 18, 2023	19.20	19.20	19.17	19.19
1819	NASDAQ	BSCQ	Fri, Dec 15, 2023	19.26	19.27	19.24	19.25
1818	NASDAQ	BSCQ	Thu, Dec 14, 2023	19.28	19.30	19.24	19.27
1817	NASDAQ	BSCQ	Wed, Dec 13, 2023	19.12	19.24	19.11	19.23
1816	NASDAQ	BSCQ	Tue, Dec 12, 2023	19.09	19.10	19.07	19.10
1815	NASDAQ	BSCQ	Mon, Dec 11, 2023	19.08	19.08	19.06	19.08
1814	NASDAQ	BSCQ	Fri, Dec 8, 2023	19.10	19.11	19.08	19.08
1813	NASDAQ	BSCQ	Thu, Dec 7, 2023	19.15	19.16	19.12	19.13
1812	NASDAQ	BSCQ	Wed, Dec 6, 2023	19.13	19.14	19.12	19.13
1811	NASDAQ	BSCQ	Tue, Dec 5, 2023	19.11	19.13	19.10	19.12
1810	NASDAQ	BSCQ	Mon, Dec 4, 2023	19.11	19.11	19.09	19.10
1809	NASDAQ	BSCQ	Fri, Dec 1, 2023	19.06	19.14	19.06	19.13
1808	NASDAQ	BSCQ	Thu, Nov 30, 2023	19.08	19.08	19.05	19.07
1807	NASDAQ	BSCQ	Wed, Nov 29, 2023	19.07	19.10	19.07	19.09
1806	NASDAQ	BSCQ	Tue, Nov 28, 2023	18.97	19.04	18.97	19.04
1805	NASDAQ	BSCQ	Mon, Nov 27, 2023	18.96	18.98	18.95	18.98
1804	NASDAQ	BSCQ	Fri, Nov 24, 2023	18.95	18.95	18.94	18.94
1803	NASDAQ	BSCQ	Wed, Nov 22, 2023	18.96	18.97	18.94	18.96
1802	NASDAQ	BSCQ	Tue, Nov 21, 2023	18.94	18.95	18.94	18.95
1801	NASDAQ	BSCQ	Mon, Nov 20, 2023	18.92	18.93	18.91	18.93
1800	NASDAQ	BSCQ	Fri, Nov 17, 2023	18.98	18.98	18.96	18.97
1799	NASDAQ	BSCQ	Thu, Nov 16, 2023	18.96	18.98	18.96	18.98
1798	NASDAQ	BSCQ	Wed, Nov 15, 2023	18.94	18.95	18.92	18.93
1797	NASDAQ	BSCQ	Tue, Nov 14, 2023	18.96	18.98	18.96	18.98
1796	NASDAQ	BSCQ	Mon, Nov 13, 2023	18.84	18.86	18.83	18.86
1795	NASDAQ	BSCQ	Fri, Nov 10, 2023	18.87	18.87	18.84	18.85
1794	NASDAQ	BSCQ	Thu, Nov 9, 2023	18.88	18.88	18.83	18.84
1793	NASDAQ	BSCQ	Wed, Nov 8, 2023	18.88	18.89	18.86	18.86
1792	NASDAQ	BSCQ	Tue, Nov 7, 2023	18.86	18.89	18.85	18.89
1791	NASDAQ	BSCQ	Mon, Nov 6, 2023	18.89	18.89	18.86	18.86
1790	NASDAQ	BSCQ	Fri, Nov 3, 2023	18.91	18.93	18.90	18.91
1789	NASDAQ	BSCQ	Thu, Nov 2, 2023	18.86	18.86	18.83	18.85
1788	NASDAQ	BSCQ	Wed, Nov 1, 2023	18.76	18.85	18.76	18.83
1787	NASDAQ	BSCQ	Tue, Oct 31, 2023	18.74	18.76	18.74	18.75
1786	NASDAQ	BSCQ	Mon, Oct 30, 2023	18.75	18.76	18.74	18.75
1785	NASDAQ	BSCQ	Fri, Oct 27, 2023	18.78	18.78	18.76	18.77
1784	NASDAQ	BSCQ	Thu, Oct 26, 2023	18.73	18.77	18.73	18.76
1783	NASDAQ	BSCQ	Wed, Oct 25, 2023	18.73	18.74	18.70	18.72
1782	NASDAQ	BSCQ	Tue, Oct 24, 2023	18.74	18.75	18.73	18.73
1781	NASDAQ	BSCQ	Mon, Oct 23, 2023	18.70	18.74	18.69	18.74
1780	NASDAQ	BSCQ	Fri, Oct 20, 2023	18.73	18.77	18.73	18.77
1779	NASDAQ	BSCQ	Thu, Oct 19, 2023	18.71	18.74	18.69	18.72
1778	NASDAQ	BSCQ	Wed, Oct 18, 2023	18.74	18.74	18.71	18.71
1777	NASDAQ	BSCQ	Tue, Oct 17, 2023	18.75	18.76	18.72	18.74
1776	NASDAQ	BSCQ	Mon, Oct 16, 2023	18.85	18.85	18.79	18.81
1775	NASDAQ	BSCQ	Fri, Oct 13, 2023	18.84	18.84	18.81	18.82
1774	NASDAQ	BSCQ	Thu, Oct 12, 2023	18.83	18.83	18.80	18.80
1773	NASDAQ	BSCQ	Wed, Oct 11, 2023	18.84	18.85	18.82	18.83
1772	NASDAQ	BSCQ	Tue, Oct 10, 2023	18.84	18.86	18.82	18.84
1771	NASDAQ	BSCQ	Mon, Oct 9, 2023	18.83	18.85	18.81	18.84
1770	NASDAQ	BSCQ	Fri, Oct 6, 2023	18.74	18.77	18.73	18.77
1769	NASDAQ	BSCQ	Thu, Oct 5, 2023	18.79	18.79	18.77	18.78
1768	NASDAQ	BSCQ	Wed, Oct 4, 2023	18.74	18.77	18.71	18.76
1767	NASDAQ	BSCQ	Tue, Oct 3, 2023	18.75	18.76	18.70	18.70
1766	NASDAQ	BSCQ	Mon, Oct 2, 2023	18.77	18.78	18.75	18.75
1765	NASDAQ	BSCQ	Fri, Sep 29, 2023	18.82	18.83	18.78	18.79
1764	NASDAQ	BSCQ	Thu, Sep 28, 2023	18.77	18.80	18.75	18.80
1763	NASDAQ	BSCQ	Wed, Sep 27, 2023	18.80	18.81	18.73	18.75
1762	NASDAQ	BSCQ	Tue, Sep 26, 2023	18.80	18.80	18.78	18.78
1761	NASDAQ	BSCQ	Mon, Sep 25, 2023	18.79	18.81	18.79	18.80
1760	NASDAQ	BSCQ	Fri, Sep 22, 2023	18.79	18.82	18.78	18.81
1759	NASDAQ	BSCQ	Thu, Sep 21, 2023	18.77	18.79	18.77	18.78
1758	NASDAQ	BSCQ	Wed, Sep 20, 2023	18.83	18.84	18.78	18.80
1757	NASDAQ	BSCQ	Tue, Sep 19, 2023	18.82	18.82	18.79	18.79
1756	NASDAQ	BSCQ	Mon, Sep 18, 2023	18.82	18.83	18.81	18.83
1755	NASDAQ	BSCQ	Fri, Sep 15, 2023	18.89	18.89	18.86	18.88
1754	NASDAQ	BSCQ	Thu, Sep 14, 2023	18.91	18.91	18.89	18.90
1753	NASDAQ	BSCQ	Wed, Sep 13, 2023	18.87	18.89	18.86	18.88
1752	NASDAQ	BSCQ	Tue, Sep 12, 2023	18.88	18.90	18.86	18.87
1751	NASDAQ	BSCQ	Mon, Sep 11, 2023	18.88	18.88	18.88	18.88
1750	NASDAQ	BSCQ	Fri, Sep 8, 2023	18.90	18.90	18.88	18.88
1749	NASDAQ	BSCQ	Thu, Sep 7, 2023	18.86	18.88	18.85	18.87
1748	NASDAQ	BSCQ	Wed, Sep 6, 2023	18.88	18.88	18.83	18.84
1747	NASDAQ	BSCQ	Tue, Sep 5, 2023	18.91	18.91	18.87	18.87
1746	NASDAQ	BSCQ	Fri, Sep 1, 2023	18.97	18.97	18.91	18.91
1745	NASDAQ	BSCQ	Thu, Aug 31, 2023	18.93	18.94	18.91	18.93
1744	NASDAQ	BSCQ	Wed, Aug 30, 2023	18.93	18.94	18.90	18.90
1743	NASDAQ	BSCQ	Tue, Aug 29, 2023	18.84	18.92	18.83	18.90
1742	NASDAQ	BSCQ	Mon, Aug 28, 2023	18.84	18.86	18.83	18.86
1741	NASDAQ	BSCQ	Fri, Aug 25, 2023	18.84	18.85	18.80	18.82
1740	NASDAQ	BSCQ	Thu, Aug 24, 2023	18.84	18.86	18.83	18.85
1739	NASDAQ	BSCQ	Wed, Aug 23, 2023	18.83	18.87	18.82	18.87
1738	NASDAQ	BSCQ	Tue, Aug 22, 2023	18.80	18.81	18.78	18.79
1737	NASDAQ	BSCQ	Mon, Aug 21, 2023	18.82	18.82	18.79	18.81
1736	NASDAQ	BSCQ	Fri, Aug 18, 2023	18.87	18.91	18.87	18.89
1735	NASDAQ	BSCQ	Thu, Aug 17, 2023	18.89	18.89	18.85	18.88
1734	NASDAQ	BSCQ	Wed, Aug 16, 2023	18.89	18.91	18.85	18.85
1733	NASDAQ	BSCQ	Tue, Aug 15, 2023	18.89	18.92	18.88	18.90
1732	NASDAQ	BSCQ	Mon, Aug 14, 2023	18.91	18.91	18.89	18.89
1731	NASDAQ	BSCQ	Fri, Aug 11, 2023	18.93	18.94	18.91	18.93
1730	NASDAQ	BSCQ	Thu, Aug 10, 2023	19.00	19.02	18.94	18.96
1729	NASDAQ	BSCQ	Wed, Aug 9, 2023	19.01	19.01	18.98	18.98
1728	NASDAQ	BSCQ	Tue, Aug 8, 2023	19.00	19.01	18.98	19.01
1727	NASDAQ	BSCQ	Mon, Aug 7, 2023	18.99	19.01	18.98	18.99
1726	NASDAQ	BSCQ	Fri, Aug 4, 2023	18.95	18.99	18.95	18.97
1725	NASDAQ	BSCQ	Thu, Aug 3, 2023	18.92	18.94	18.90	18.92
1724	NASDAQ	BSCQ	Wed, Aug 2, 2023	18.93	18.94	18.91	18.93
1723	NASDAQ	BSCQ	Tue, Aug 1, 2023	18.96	18.97	18.93	18.93
1722	NASDAQ	BSCQ	Mon, Jul 31, 2023	18.97	19.00	18.96	18.99
1721	NASDAQ	BSCQ	Fri, Jul 28, 2023	18.96	18.97	18.94	18.97
1720	NASDAQ	BSCQ	Thu, Jul 27, 2023	18.96	18.97	18.91	18.92
1719	NASDAQ	BSCQ	Wed, Jul 26, 2023	18.94	18.98	18.92	18.98
1718	NASDAQ	BSCQ	Tue, Jul 25, 2023	18.93	18.94	18.91	18.93
1717	NASDAQ	BSCQ	Mon, Jul 24, 2023	18.97	18.98	18.93	18.93
1716	NASDAQ	BSCQ	Fri, Jul 21, 2023	19.01	19.02	18.99	19.02
1715	NASDAQ	BSCQ	Thu, Jul 20, 2023	19.01	19.01	18.97	19.00
1714	NASDAQ	BSCQ	Wed, Jul 19, 2023	19.07	19.07	19.03	19.04
1713	NASDAQ	BSCQ	Tue, Jul 18, 2023	19.06	19.06	19.02	19.02
1712	NASDAQ	BSCQ	Mon, Jul 17, 2023	19.02	19.03	19.00	19.01
1711	NASDAQ	BSCQ	Fri, Jul 14, 2023	19.07	19.07	18.99	18.99
1710	NASDAQ	BSCQ	Thu, Jul 13, 2023	19.08	19.10	19.06	19.09
1709	NASDAQ	BSCQ	Wed, Jul 12, 2023	19.00	19.05	19.00	19.02
1708	NASDAQ	BSCQ	Tue, Jul 11, 2023	18.91	18.94	18.91	18.92
1707	NASDAQ	BSCQ	Mon, Jul 10, 2023	18.88	18.92	18.88	18.91
1706	NASDAQ	BSCQ	Fri, Jul 7, 2023	18.86	18.90	18.85	18.87
1705	NASDAQ	BSCQ	Thu, Jul 6, 2023	18.84	18.85	18.79	18.85
1704	NASDAQ	BSCQ	Wed, Jul 5, 2023	18.93	18.93	18.89	18.89
1703	NASDAQ	BSCQ	Mon, Jul 3, 2023	18.93	18.96	18.91	18.92
1702	NASDAQ	BSCQ	Fri, Jun 30, 2023	18.93	18.95	18.90	18.95
1701	NASDAQ	BSCQ	Thu, Jun 29, 2023	18.91	18.92	18.89	18.92
1700	NASDAQ	BSCQ	Wed, Jun 28, 2023	18.95	18.98	18.93	18.97
1699	NASDAQ	BSCQ	Tue, Jun 27, 2023	18.97	18.98	18.92	18.94
1698	NASDAQ	BSCQ	Mon, Jun 26, 2023	18.97	18.98	18.96	18.98
1697	NASDAQ	BSCQ	Fri, Jun 23, 2023	18.98	18.98	18.93	18.93
1696	NASDAQ	BSCQ	Thu, Jun 22, 2023	18.95	18.96	18.92	18.94
1695	NASDAQ	BSCQ	Wed, Jun 21, 2023	18.95	18.98	18.93	18.98
1694	NASDAQ	BSCQ	Tue, Jun 20, 2023	18.95	18.98	18.95	18.97
1693	NASDAQ	BSCQ	Fri, Jun 16, 2023	18.97	19.00	18.95	19.00
1692	NASDAQ	BSCQ	Thu, Jun 15, 2023	18.99	19.02	18.98	19.02
1691	NASDAQ	BSCQ	Wed, Jun 14, 2023	18.99	19.00	18.92	18.96
1690	NASDAQ	BSCQ	Tue, Jun 13, 2023	19.03	19.03	18.94	18.95
1689	NASDAQ	BSCQ	Mon, Jun 12, 2023	18.99	18.99	18.95	18.98
1688	NASDAQ	BSCQ	Fri, Jun 9, 2023	18.99	18.99	18.95	18.96
1687	NASDAQ	BSCQ	Thu, Jun 8, 2023	19.01	19.03	19.01	19.02
1686	NASDAQ	BSCQ	Wed, Jun 7, 2023	19.01	19.02	18.97	18.98
1685	NASDAQ	BSCQ	Tue, Jun 6, 2023	19.04	19.04	19.00	19.02
1684	NASDAQ	BSCQ	Mon, Jun 5, 2023	19.01	19.06	19.00	19.03
1683	NASDAQ	BSCQ	Fri, Jun 2, 2023	19.08	19.08	19.02	19.02
1682	NASDAQ	BSCQ	Thu, Jun 1, 2023	19.08	19.10	19.06	19.08
1681	NASDAQ	BSCQ	Wed, May 31, 2023	19.06	19.07	19.01	19.05
1680	NASDAQ	BSCQ	Tue, May 30, 2023	18.98	19.03	18.97	19.03
1679	NASDAQ	BSCQ	Fri, May 26, 2023	18.95	18.96	18.92	18.95
1678	NASDAQ	BSCQ	Thu, May 25, 2023	18.98	18.99	18.95	18.96
1677	NASDAQ	BSCQ	Wed, May 24, 2023	19.04	19.04	18.99	19.01
1676	NASDAQ	BSCQ	Tue, May 23, 2023	19.02	19.05	19.00	19.04
1675	NASDAQ	BSCQ	Mon, May 22, 2023	19.02	19.06	19.02	19.03
1674	NASDAQ	BSCQ	Fri, May 19, 2023	19.09	19.12	19.05	19.09
1673	NASDAQ	BSCQ	Thu, May 18, 2023	19.11	19.12	19.07	19.09
1672	NASDAQ	BSCQ	Wed, May 17, 2023	19.18	19.18	19.13	19.14
1671	NASDAQ	BSCQ	Tue, May 16, 2023	19.19	19.19	19.15	19.17
1670	NASDAQ	BSCQ	Mon, May 15, 2023	19.20	19.22	19.19	19.22
1669	NASDAQ	BSCQ	Fri, May 12, 2023	19.26	19.27	19.19	19.21
1668	NASDAQ	BSCQ	Thu, May 11, 2023	19.30	19.30	19.26	19.27
1667	NASDAQ	BSCQ	Wed, May 10, 2023	19.20	19.26	19.20	19.25
1666	NASDAQ	BSCQ	Tue, May 9, 2023	19.16	19.18	19.15	19.16
1665	NASDAQ	BSCQ	Mon, May 8, 2023	19.18	19.20	19.16	19.17
1664	NASDAQ	BSCQ	Fri, May 5, 2023	19.24	19.26	19.21	19.21
1663	NASDAQ	BSCQ	Thu, May 4, 2023	19.25	19.32	19.22	19.29
1662	NASDAQ	BSCQ	Wed, May 3, 2023	19.23	19.27	19.22	19.27
1661	NASDAQ	BSCQ	Tue, May 2, 2023	19.15	19.21	19.14	19.20
1660	NASDAQ	BSCQ	Mon, May 1, 2023	19.18	19.18	19.13	19.15
1659	NASDAQ	BSCQ	Fri, Apr 28, 2023	19.20	19.21	19.18	19.21
1658	NASDAQ	BSCQ	Thu, Apr 27, 2023	19.19	19.19	19.15	19.16
1657	NASDAQ	BSCQ	Wed, Apr 26, 2023	19.24	19.25	19.18	19.22
1656	NASDAQ	BSCQ	Tue, Apr 25, 2023	19.21	19.25	19.20	19.24
1655	NASDAQ	BSCQ	Mon, Apr 24, 2023	19.15	19.16	19.14	19.16
1654	NASDAQ	BSCQ	Fri, Apr 21, 2023	19.22	19.22	19.16	19.18
1653	NASDAQ	BSCQ	Thu, Apr 20, 2023	19.16	19.18	19.16	19.18
1652	NASDAQ	BSCQ	Wed, Apr 19, 2023	19.14	19.15	19.12	19.13
1651	NASDAQ	BSCQ	Tue, Apr 18, 2023	19.17	19.19	19.16	19.17
1650	NASDAQ	BSCQ	Mon, Apr 17, 2023	19.17	19.17	19.14	19.15
1649	NASDAQ	BSCQ	Fri, Apr 14, 2023	19.22	19.22	19.18	19.21
1648	NASDAQ	BSCQ	Thu, Apr 13, 2023	19.25	19.27	19.23	19.26
1647	NASDAQ	BSCQ	Wed, Apr 12, 2023	19.25	19.25	19.18	19.21
1646	NASDAQ	BSCQ	Tue, Apr 11, 2023	19.19	19.19	19.15	19.17
1645	NASDAQ	BSCQ	Mon, Apr 10, 2023	19.17	19.19	19.15	19.19
1644	NASDAQ	BSCQ	Thu, Apr 6, 2023	19.27	19.28	19.24	19.25
1643	NASDAQ	BSCQ	Wed, Apr 5, 2023	19.29	19.31	19.25	19.26
1642	NASDAQ	BSCQ	Tue, Apr 4, 2023	19.19	19.27	19.19	19.26
1641	NASDAQ	BSCQ	Mon, Apr 3, 2023	19.14	19.24	19.13	19.24
1640	NASDAQ	BSCQ	Fri, Mar 31, 2023	19.09	19.16	19.07	19.16
1639	NASDAQ	BSCQ	Thu, Mar 30, 2023	19.04	19.06	19.03	19.06
1638	NASDAQ	BSCQ	Wed, Mar 29, 2023	18.99	19.05	18.99	19.05
1637	NASDAQ	BSCQ	Tue, Mar 28, 2023	19.02	19.02	18.99	19.02
1636	NASDAQ	BSCQ	Mon, Mar 27, 2023	19.08	19.12	19.03	19.03
1635	NASDAQ	BSCQ	Fri, Mar 24, 2023	19.20	19.20	19.13	19.17
1634	NASDAQ	BSCQ	Thu, Mar 23, 2023	19.08	19.16	19.08	19.13
1633	NASDAQ	BSCQ	Wed, Mar 22, 2023	18.97	19.15	18.93	19.09
1632	NASDAQ	BSCQ	Tue, Mar 21, 2023	18.93	19.02	18.91	18.96
1631	NASDAQ	BSCQ	Mon, Mar 20, 2023	18.97	18.97	18.89	18.92
1630	NASDAQ	BSCQ	Fri, Mar 17, 2023	18.96	19.06	18.94	19.02
1629	NASDAQ	BSCQ	Thu, Mar 16, 2023	18.95	18.96	18.86	18.90
1628	NASDAQ	BSCQ	Wed, Mar 15, 2023	18.90	18.96	18.86	18.95
1627	NASDAQ	BSCQ	Tue, Mar 14, 2023	18.93	18.94	18.80	18.90
1626	NASDAQ	BSCQ	Mon, Mar 13, 2023	19.03	19.08	18.89	18.92
1625	NASDAQ	BSCQ	Fri, Mar 10, 2023	18.90	18.92	18.85	18.88
1624	NASDAQ	BSCQ	Thu, Mar 9, 2023	18.77	18.82	18.76	18.80
1623	NASDAQ	BSCQ	Wed, Mar 8, 2023	18.76	18.78	18.71	18.72
1622	NASDAQ	BSCQ	Tue, Mar 7, 2023	18.83	18.84	18.76	18.77
1621	NASDAQ	BSCQ	Mon, Mar 6, 2023	18.85	18.86	18.82	18.82
1620	NASDAQ	BSCQ	Fri, Mar 3, 2023	18.82	18.84	18.79	18.84
1619	NASDAQ	BSCQ	Thu, Mar 2, 2023	18.76	18.80	18.74	18.80
1618	NASDAQ	BSCQ	Wed, Mar 1, 2023	18.81	18.81	18.77	18.77
1617	NASDAQ	BSCQ	Tue, Feb 28, 2023	18.82	18.85	18.81	18.85
1616	NASDAQ	BSCQ	Mon, Feb 27, 2023	18.85	18.86	18.82	18.85
1615	NASDAQ	BSCQ	Fri, Feb 24, 2023	18.84	18.85	18.81	18.83
1614	NASDAQ	BSCQ	Thu, Feb 23, 2023	18.87	18.90	18.87	18.90
1613	NASDAQ	BSCQ	Wed, Feb 22, 2023	18.88	18.90	18.85	18.86
1612	NASDAQ	BSCQ	Tue, Feb 21, 2023	18.89	18.90	18.85	18.87
1611	NASDAQ	BSCQ	Fri, Feb 17, 2023	18.94	18.99	18.92	18.99
1610	NASDAQ	BSCQ	Thu, Feb 16, 2023	18.95	18.98	18.93	18.95
1609	NASDAQ	BSCQ	Wed, Feb 15, 2023	18.97	18.99	18.96	18.97
1608	NASDAQ	BSCQ	Tue, Feb 14, 2023	18.99	19.02	18.96	18.99
1607	NASDAQ	BSCQ	Mon, Feb 13, 2023	19.03	19.05	19.02	19.05
1606	NASDAQ	BSCQ	Fri, Feb 10, 2023	19.07	19.07	19.03	19.05
1605	NASDAQ	BSCQ	Thu, Feb 9, 2023	19.13	19.13	19.06	19.07
1604	NASDAQ	BSCQ	Wed, Feb 8, 2023	19.12	19.14	19.09	19.11
1603	NASDAQ	BSCQ	Tue, Feb 7, 2023	19.11	19.16	19.09	19.11
1602	NASDAQ	BSCQ	Mon, Feb 6, 2023	19.13	19.14	19.09	19.10
1601	NASDAQ	BSCQ	Fri, Feb 3, 2023	19.23	19.24	19.17	19.19
1600	NASDAQ	BSCQ	Thu, Feb 2, 2023	19.37	19.37	19.30	19.32
1599	NASDAQ	BSCQ	Wed, Feb 1, 2023	19.22	19.30	19.16	19.30
1598	NASDAQ	BSCQ	Tue, Jan 31, 2023	19.17	19.20	19.15	19.19
1597	NASDAQ	BSCQ	Mon, Jan 30, 2023	19.14	19.16	19.12	19.12
1596	NASDAQ	BSCQ	Fri, Jan 27, 2023	19.17	19.19	19.15	19.18
1595	NASDAQ	BSCQ	Thu, Jan 26, 2023	19.19	19.21	19.16	19.19
1594	NASDAQ	BSCQ	Wed, Jan 25, 2023	19.19	19.22	19.18	19.20
1593	NASDAQ	BSCQ	Tue, Jan 24, 2023	19.16	19.20	19.14	19.19
1592	NASDAQ	BSCQ	Mon, Jan 23, 2023	19.18	19.20	19.15	19.16
1591	NASDAQ	BSCQ	Fri, Jan 20, 2023	19.23	19.26	19.19	19.26
1590	NASDAQ	BSCQ	Thu, Jan 19, 2023	19.27	19.28	19.25	19.27
1589	NASDAQ	BSCQ	Wed, Jan 18, 2023	19.29	19.31	19.27	19.30
1588	NASDAQ	BSCQ	Tue, Jan 17, 2023	19.19	19.22	19.18	19.20
1587	NASDAQ	BSCQ	Fri, Jan 13, 2023	19.19	19.22	19.17	19.18
1586	NASDAQ	BSCQ	Thu, Jan 12, 2023	19.19	19.22	19.16	19.22
1585	NASDAQ	BSCQ	Wed, Jan 11, 2023	19.11	19.15	19.10	19.14
1584	NASDAQ	BSCQ	Tue, Jan 10, 2023	19.08	19.11	19.06	19.10
1583	NASDAQ	BSCQ	Mon, Jan 9, 2023	19.09	19.14	19.08	19.11
1582	NASDAQ	BSCQ	Fri, Jan 6, 2023	18.96	19.10	18.95	19.08
1581	NASDAQ	BSCQ	Thu, Jan 5, 2023	18.91	18.97	18.88	18.94
1580	NASDAQ	BSCQ	Wed, Jan 4, 2023	18.99	19.00	18.96	18.98
1579	NASDAQ	BSCQ	Tue, Jan 3, 2023	18.99	18.99	18.93	18.95
1578	NASDAQ	BSCQ	Fri, Dec 30, 2022	18.92	18.94	18.90	18.93
1577	NASDAQ	BSCQ	Thu, Dec 29, 2022	18.92	19.02	18.91	18.95
1576	NASDAQ	BSCQ	Wed, Dec 28, 2022	18.92	18.95	18.90	18.90
1575	NASDAQ	BSCQ	Tue, Dec 27, 2022	18.95	18.97	18.91	18.93
1574	NASDAQ	BSCQ	Fri, Dec 23, 2022	18.98	19.00	18.96	19.00
1573	NASDAQ	BSCQ	Thu, Dec 22, 2022	19.00	19.03	18.98	19.02
1572	NASDAQ	BSCQ	Wed, Dec 21, 2022	19.01	19.03	18.99	19.01
1571	NASDAQ	BSCQ	Tue, Dec 20, 2022	18.96	18.97	18.93	18.97
1570	NASDAQ	BSCQ	Mon, Dec 19, 2022	19.04	19.05	18.98	19.00
1569	NASDAQ	BSCQ	Fri, Dec 16, 2022	19.07	19.13	19.06	19.11
1568	NASDAQ	BSCQ	Thu, Dec 15, 2022	19.13	19.15	19.08	19.12
1567	NASDAQ	BSCQ	Wed, Dec 14, 2022	19.12	19.16	19.04	19.12
1566	NASDAQ	BSCQ	Tue, Dec 13, 2022	19.19	19.20	19.08	19.09
1565	NASDAQ	BSCQ	Mon, Dec 12, 2022	19.06	19.08	19.02	19.03
1564	NASDAQ	BSCQ	Fri, Dec 9, 2022	19.05	19.07	19.04	19.04
1563	NASDAQ	BSCQ	Thu, Dec 8, 2022	19.09	19.09	19.05	19.06
1562	NASDAQ	BSCQ	Wed, Dec 7, 2022	19.07	19.13	19.06	19.10
1561	NASDAQ	BSCQ	Tue, Dec 6, 2022	19.03	19.05	19.01	19.04
1560	NASDAQ	BSCQ	Mon, Dec 5, 2022	19.08	19.08	19.01	19.03
1559	NASDAQ	BSCQ	Fri, Dec 2, 2022	19.04	19.12	19.00	19.12
1558	NASDAQ	BSCQ	Thu, Dec 1, 2022	19.03	19.09	19.02	19.09
1557	NASDAQ	BSCQ	Wed, Nov 30, 2022	18.91	19.02	18.86	19.02
1556	NASDAQ	BSCQ	Tue, Nov 29, 2022	18.93	18.95	18.90	18.91
1555	NASDAQ	BSCQ	Mon, Nov 28, 2022	18.96	18.98	18.92	18.93
1554	NASDAQ	BSCQ	Fri, Nov 25, 2022	18.98	18.98	18.93	18.96
1553	NASDAQ	BSCQ	Wed, Nov 23, 2022	18.91	18.96	18.90	18.96
1552	NASDAQ	BSCQ	Tue, Nov 22, 2022	18.88	18.91	18.87	18.88
1551	NASDAQ	BSCQ	Mon, Nov 21, 2022	18.90	18.90	18.86	18.87
1550	NASDAQ	BSCQ	Fri, Nov 18, 2022	18.92	18.95	18.90	18.93
1549	NASDAQ	BSCQ	Thu, Nov 17, 2022	18.95	18.95	18.90	18.93
1548	NASDAQ	BSCQ	Wed, Nov 16, 2022	18.97	19.01	18.96	18.99
1547	NASDAQ	BSCQ	Tue, Nov 15, 2022	18.93	18.96	18.91	18.96
1546	NASDAQ	BSCQ	Mon, Nov 14, 2022	18.87	18.89	18.86	18.86
1545	NASDAQ	BSCQ	Fri, Nov 11, 2022	18.88	18.92	18.85	18.91
1544	NASDAQ	BSCQ	Thu, Nov 10, 2022	18.80	18.91	18.80	18.89
1543	NASDAQ	BSCQ	Wed, Nov 9, 2022	18.62	18.63	18.57	18.61
1542	NASDAQ	BSCQ	Tue, Nov 8, 2022	18.59	18.61	18.55	18.60
1541	NASDAQ	BSCQ	Mon, Nov 7, 2022	18.57	18.58	18.53	18.56
1540	NASDAQ	BSCQ	Fri, Nov 4, 2022	18.54	18.59	18.50	18.58
1539	NASDAQ	BSCQ	Thu, Nov 3, 2022	18.46	18.53	18.45	18.50
1538	NASDAQ	BSCQ	Wed, Nov 2, 2022	18.59	18.66	18.52	18.54
1537	NASDAQ	BSCQ	Tue, Nov 1, 2022	18.64	18.64	18.54	18.56
1536	NASDAQ	BSCQ	Mon, Oct 31, 2022	18.56	18.58	18.52	18.54
1535	NASDAQ	BSCQ	Fri, Oct 28, 2022	18.57	18.61	18.55	18.60
1534	NASDAQ	BSCQ	Thu, Oct 27, 2022	18.62	18.63	18.55	18.61
1533	NASDAQ	BSCQ	Wed, Oct 26, 2022	18.52	18.58	18.52	18.55
1532	NASDAQ	BSCQ	Tue, Oct 25, 2022	18.50	18.56	18.48	18.50
1531	NASDAQ	BSCQ	Mon, Oct 24, 2022	18.44	18.47	18.41	18.43
1530	NASDAQ	BSCQ	Fri, Oct 21, 2022	18.41	18.50	18.38	18.49
1529	NASDAQ	BSCQ	Thu, Oct 20, 2022	18.43	18.47	18.37	18.38
1528	NASDAQ	BSCQ	Wed, Oct 19, 2022	18.46	18.48	18.42	18.44
1527	NASDAQ	BSCQ	Tue, Oct 18, 2022	18.57	18.59	18.50	18.54
1526	NASDAQ	BSCQ	Mon, Oct 17, 2022	18.56	18.58	18.50	18.51
1525	NASDAQ	BSCQ	Fri, Oct 14, 2022	18.59	18.59	18.45	18.45
1524	NASDAQ	BSCQ	Thu, Oct 13, 2022	18.42	18.56	18.40	18.55
1523	NASDAQ	BSCQ	Wed, Oct 12, 2022	18.57	18.59	18.54	18.56
1522	NASDAQ	BSCQ	Tue, Oct 11, 2022	18.62	18.64	18.55	18.55
1521	NASDAQ	BSCQ	Mon, Oct 10, 2022	18.67	18.67	18.58	18.60
1520	NASDAQ	BSCQ	Fri, Oct 7, 2022	18.68	18.68	18.63	18.65
1519	NASDAQ	BSCQ	Thu, Oct 6, 2022	18.75	18.76	18.72	18.73
1518	NASDAQ	BSCQ	Wed, Oct 5, 2022	18.77	18.78	18.72	18.77
1517	NASDAQ	BSCQ	Tue, Oct 4, 2022	18.83	18.87	18.80	18.82
1516	NASDAQ	BSCQ	Mon, Oct 3, 2022	18.72	18.85	18.72	18.79
1515	NASDAQ	BSCQ	Fri, Sep 30, 2022	18.70	18.72	18.63	18.64
1514	NASDAQ	BSCQ	Thu, Sep 29, 2022	18.67	18.68	18.60	18.67
1513	NASDAQ	BSCQ	Wed, Sep 28, 2022	18.65	18.76	18.63	18.76
1512	NASDAQ	BSCQ	Tue, Sep 27, 2022	18.64	18.65	18.51	18.54
1511	NASDAQ	BSCQ	Mon, Sep 26, 2022	18.71	18.73	18.59	18.60
1510	NASDAQ	BSCQ	Fri, Sep 23, 2022	18.79	18.80	18.74	18.77
1509	NASDAQ	BSCQ	Thu, Sep 22, 2022	18.88	18.89	18.80	18.83
1508	NASDAQ	BSCQ	Wed, Sep 21, 2022	18.95	18.99	18.88	18.94
1507	NASDAQ	BSCQ	Tue, Sep 20, 2022	18.94	18.97	18.93	18.95
1506	NASDAQ	BSCQ	Mon, Sep 19, 2022	18.98	19.01	18.96	18.99
1505	NASDAQ	BSCQ	Fri, Sep 16, 2022	19.03	19.08	19.02	19.07
1504	NASDAQ	BSCQ	Thu, Sep 15, 2022	19.06	19.10	19.06	19.07
1503	NASDAQ	BSCQ	Wed, Sep 14, 2022	19.08	19.11	19.06	19.09
1502	NASDAQ	BSCQ	Tue, Sep 13, 2022	19.08	19.11	19.03	19.09
1501	NASDAQ	BSCQ	Mon, Sep 12, 2022	19.24	19.24	19.17	19.18
1500	NASDAQ	BSCQ	Fri, Sep 9, 2022	19.21	19.24	19.18	19.18
1499	NASDAQ	BSCQ	Thu, Sep 8, 2022	19.19	19.21	19.17	19.18
1498	NASDAQ	BSCQ	Wed, Sep 7, 2022	19.13	19.21	19.13	19.18
1497	NASDAQ	BSCQ	Tue, Sep 6, 2022	19.16	19.16	19.10	19.11
1496	NASDAQ	BSCQ	Fri, Sep 2, 2022	19.22	19.25	19.19	19.20
1495	NASDAQ	BSCQ	Thu, Sep 1, 2022	19.18	19.18	19.10	19.15
1494	NASDAQ	BSCQ	Wed, Aug 31, 2022	19.27	19.28	19.19	19.20
1493	NASDAQ	BSCQ	Tue, Aug 30, 2022	19.30	19.31	19.21	19.27
1492	NASDAQ	BSCQ	Mon, Aug 29, 2022	19.29	19.29	19.26	19.27
1491	NASDAQ	BSCQ	Fri, Aug 26, 2022	19.38	19.41	19.31	19.31
1490	NASDAQ	BSCQ	Thu, Aug 25, 2022	19.30	19.41	19.30	19.40
1489	NASDAQ	BSCQ	Wed, Aug 24, 2022	19.32	19.34	19.30	19.31
1488	NASDAQ	BSCQ	Tue, Aug 23, 2022	19.33	19.39	19.32	19.35
1487	NASDAQ	BSCQ	Mon, Aug 22, 2022	19.38	19.40	19.33	19.34
1486	NASDAQ	BSCQ	Fri, Aug 19, 2022	19.47	19.50	19.43	19.45
1485	NASDAQ	BSCQ	Thu, Aug 18, 2022	19.54	19.59	19.52	19.54
1484	NASDAQ	BSCQ	Wed, Aug 17, 2022	19.58	19.58	19.49	19.51
1483	NASDAQ	BSCQ	Tue, Aug 16, 2022	19.62	19.62	19.59	19.61
1482	NASDAQ	BSCQ	Mon, Aug 15, 2022	19.64	19.66	19.63	19.65
1481	NASDAQ	BSCQ	Fri, Aug 12, 2022	19.60	19.63	19.56	19.62
1480	NASDAQ	BSCQ	Thu, Aug 11, 2022	19.64	19.67	19.53	19.55
1479	NASDAQ	BSCQ	Wed, Aug 10, 2022	19.58	19.63	19.58	19.60
1478	NASDAQ	BSCQ	Tue, Aug 9, 2022	19.51	19.53	19.50	19.51
1477	NASDAQ	BSCQ	Mon, Aug 8, 2022	19.55	19.58	19.54	19.55
1476	NASDAQ	BSCQ	Fri, Aug 5, 2022	19.52	19.58	19.50	19.54
1475	NASDAQ	BSCQ	Thu, Aug 4, 2022	19.60	19.69	19.59	19.68
1474	NASDAQ	BSCQ	Wed, Aug 3, 2022	19.55	19.60	19.50	19.59
1473	NASDAQ	BSCQ	Tue, Aug 2, 2022	19.68	19.69	19.54	19.55
1472	NASDAQ	BSCQ	Mon, Aug 1, 2022	19.69	19.70	19.67	19.69
1471	NASDAQ	BSCQ	Fri, Jul 29, 2022	19.64	19.72	19.62	19.69
1470	NASDAQ	BSCQ	Thu, Jul 28, 2022	19.62	19.67	19.60	19.66
1469	NASDAQ	BSCQ	Wed, Jul 27, 2022	19.47	19.56	19.46	19.54
1468	NASDAQ	BSCQ	Tue, Jul 26, 2022	19.48	19.50	19.44	19.45
1467	NASDAQ	BSCQ	Mon, Jul 25, 2022	19.46	19.49	19.46	19.47
1466	NASDAQ	BSCQ	Fri, Jul 22, 2022	19.47	19.52	19.46	19.49
1465	NASDAQ	BSCQ	Thu, Jul 21, 2022	19.27	19.40	19.27	19.39
1464	NASDAQ	BSCQ	Wed, Jul 20, 2022	19.31	19.32	19.25	19.26
1463	NASDAQ	BSCQ	Tue, Jul 19, 2022	19.29	19.30	19.25	19.29
1462	NASDAQ	BSCQ	Mon, Jul 18, 2022	19.31	19.35	19.26	19.30
1461	NASDAQ	BSCQ	Fri, Jul 15, 2022	19.31	19.37	19.30	19.35
1460	NASDAQ	BSCQ	Thu, Jul 14, 2022	19.23	19.33	19.23	19.32
1459	NASDAQ	BSCQ	Wed, Jul 13, 2022	19.24	19.36	19.24	19.35
1458	NASDAQ	BSCQ	Tue, Jul 12, 2022	19.35	19.38	19.31	19.33
1457	NASDAQ	BSCQ	Mon, Jul 11, 2022	19.34	19.36	19.28	19.32
1456	NASDAQ	BSCQ	Fri, Jul 8, 2022	19.30	19.34	19.28	19.32
1455	NASDAQ	BSCQ	Thu, Jul 7, 2022	19.35	19.36	19.34	19.36
1454	NASDAQ	BSCQ	Wed, Jul 6, 2022	19.47	19.47	19.34	19.34
1453	NASDAQ	BSCQ	Tue, Jul 5, 2022	19.39	19.42	19.38	19.41
1452	NASDAQ	BSCQ	Fri, Jul 1, 2022	19.32	19.41	19.32	19.39
1451	NASDAQ	BSCQ	Thu, Jun 30, 2022	19.22	19.27	19.20	19.27
1450	NASDAQ	BSCQ	Wed, Jun 29, 2022	19.13	19.20	19.12	19.20
1449	NASDAQ	BSCQ	Tue, Jun 28, 2022	19.12	19.14	19.10	19.13
1448	NASDAQ	BSCQ	Mon, Jun 27, 2022	19.16	19.18	19.15	19.16
1447	NASDAQ	BSCQ	Fri, Jun 24, 2022	19.17	19.23	19.17	19.20
1446	NASDAQ	BSCQ	Thu, Jun 23, 2022	19.16	19.23	19.15	19.17
1445	NASDAQ	BSCQ	Wed, Jun 22, 2022	19.14	19.15	19.09	19.10
1444	NASDAQ	BSCQ	Tue, Jun 21, 2022	19.08	19.11	19.07	19.09
1443	NASDAQ	BSCQ	Fri, Jun 17, 2022	19.13	19.14	19.07	19.13
1442	NASDAQ	BSCQ	Thu, Jun 16, 2022	19.02	19.11	18.98	19.10
1441	NASDAQ	BSCQ	Wed, Jun 15, 2022	19.07	19.13	18.97	19.12
1440	NASDAQ	BSCQ	Tue, Jun 14, 2022	19.08	19.08	18.92	18.93
1439	NASDAQ	BSCQ	Mon, Jun 13, 2022	19.10	19.12	18.96	19.02
1438	NASDAQ	BSCQ	Fri, Jun 10, 2022	19.31	19.33	19.26	19.29
1437	NASDAQ	BSCQ	Thu, Jun 9, 2022	19.45	19.45	19.40	19.40
1436	NASDAQ	BSCQ	Wed, Jun 8, 2022	19.48	19.50	19.46	19.47
1435	NASDAQ	BSCQ	Tue, Jun 7, 2022	19.49	19.52	19.48	19.51
1434	NASDAQ	BSCQ	Mon, Jun 6, 2022	19.51	19.51	19.47	19.48
1433	NASDAQ	BSCQ	Fri, Jun 3, 2022	19.50	19.52	19.50	19.52
1432	NASDAQ	BSCQ	Thu, Jun 2, 2022	19.54	19.56	19.50	19.55
1431	NASDAQ	BSCQ	Wed, Jun 1, 2022	19.64	19.64	19.52	19.54
1430	NASDAQ	BSCQ	Tue, May 31, 2022	19.63	19.65	19.58	19.64
1429	NASDAQ	BSCQ	Fri, May 27, 2022	19.67	19.72	19.67	19.71
1428	NASDAQ	BSCQ	Thu, May 26, 2022	19.67	19.71	19.65	19.68
1427	NASDAQ	BSCQ	Wed, May 25, 2022	19.60	19.66	19.60	19.66
1426	NASDAQ	BSCQ	Tue, May 24, 2022	19.50	19.58	19.50	19.57
1425	NASDAQ	BSCQ	Mon, May 23, 2022	19.47	19.48	19.44	19.44
1424	NASDAQ	BSCQ	Fri, May 20, 2022	19.51	19.52	19.48	19.52
1423	NASDAQ	BSCQ	Thu, May 19, 2022	19.50	19.52	19.49	19.50
1422	NASDAQ	BSCQ	Wed, May 18, 2022	19.45	19.46	19.42	19.46
1421	NASDAQ	BSCQ	Tue, May 17, 2022	19.47	19.48	19.45	19.46
1420	NASDAQ	BSCQ	Mon, May 16, 2022	19.51	19.56	19.50	19.54
1419	NASDAQ	BSCQ	Fri, May 13, 2022	19.51	19.53	19.47	19.48
1418	NASDAQ	BSCQ	Thu, May 12, 2022	19.57	19.57	19.51	19.52
1417	NASDAQ	BSCQ	Wed, May 11, 2022	19.51	19.53	19.44	19.50
1416	NASDAQ	BSCQ	Tue, May 10, 2022	19.54	19.54	19.47	19.47
1415	NASDAQ	BSCQ	Mon, May 9, 2022	19.43	19.50	19.39	19.48
1414	NASDAQ	BSCQ	Fri, May 6, 2022	19.39	19.45	19.37	19.41
1413	NASDAQ	BSCQ	Thu, May 5, 2022	19.50	19.50	19.38	19.43
1412	NASDAQ	BSCQ	Wed, May 4, 2022	19.48	19.58	19.40	19.55
1411	NASDAQ	BSCQ	Tue, May 3, 2022	19.44	19.48	19.44	19.46
1410	NASDAQ	BSCQ	Mon, May 2, 2022	19.45	19.45	19.38	19.40
1409	NASDAQ	BSCQ	Fri, Apr 29, 2022	19.46	19.50	19.43	19.46
1408	NASDAQ	BSCQ	Thu, Apr 28, 2022	19.53	19.54	19.50	19.53
1407	NASDAQ	BSCQ	Wed, Apr 27, 2022	19.63	19.63	19.54	19.58
1406	NASDAQ	BSCQ	Tue, Apr 26, 2022	19.67	19.68	19.59	19.63
1405	NASDAQ	BSCQ	Mon, Apr 25, 2022	19.56	19.60	19.54	19.58
1404	NASDAQ	BSCQ	Fri, Apr 22, 2022	19.37	19.49	19.37	19.47
1403	NASDAQ	BSCQ	Thu, Apr 21, 2022	19.55	19.55	19.43	19.45
1402	NASDAQ	BSCQ	Wed, Apr 20, 2022	19.54	19.65	19.54	19.58
1401	NASDAQ	BSCQ	Tue, Apr 19, 2022	19.57	19.58	19.49	19.50
1400	NASDAQ	BSCQ	Mon, Apr 18, 2022	19.65	19.66	19.61	19.62
1399	NASDAQ	BSCQ	Thu, Apr 14, 2022	19.78	19.78	19.67	19.70
1398	NASDAQ	BSCQ	Wed, Apr 13, 2022	19.80	19.81	19.75	19.78
1397	NASDAQ	BSCQ	Tue, Apr 12, 2022	19.74	19.78	19.73	19.76
1396	NASDAQ	BSCQ	Mon, Apr 11, 2022	19.68	19.70	19.65	19.68
1395	NASDAQ	BSCQ	Fri, Apr 8, 2022	19.71	19.75	19.70	19.72
1394	NASDAQ	BSCQ	Thu, Apr 7, 2022	19.80	19.82	19.76	19.78
1393	NASDAQ	BSCQ	Wed, Apr 6, 2022	19.75	19.81	19.71	19.77
1392	NASDAQ	BSCQ	Tue, Apr 5, 2022	19.88	19.92	19.80	19.81
1391	NASDAQ	BSCQ	Mon, Apr 4, 2022	19.92	19.97	19.90	19.95
1390	NASDAQ	BSCQ	Fri, Apr 1, 2022	19.90	19.94	19.85	19.93
1389	NASDAQ	BSCQ	Thu, Mar 31, 2022	19.95	20.02	19.95	19.97
1388	NASDAQ	BSCQ	Wed, Mar 30, 2022	19.94	19.98	19.93	19.98
1387	NASDAQ	BSCQ	Tue, Mar 29, 2022	19.87	19.95	19.85	19.95
1386	NASDAQ	BSCQ	Mon, Mar 28, 2022	19.83	19.84	19.80	19.84
1385	NASDAQ	BSCQ	Fri, Mar 25, 2022	19.88	19.88	19.80	19.82
1384	NASDAQ	BSCQ	Thu, Mar 24, 2022	19.91	20.07	19.87	19.93
1383	NASDAQ	BSCQ	Wed, Mar 23, 2022	19.93	19.96	19.92	19.96
1382	NASDAQ	BSCQ	Tue, Mar 22, 2022	19.92	19.94	19.88	19.93
1381	NASDAQ	BSCQ	Mon, Mar 21, 2022	20.03	20.05	19.93	19.94
1380	NASDAQ	BSCQ	Fri, Mar 18, 2022	20.10	20.14	20.08	20.13
1379	NASDAQ	BSCQ	Thu, Mar 17, 2022	20.08	20.12	20.05	20.12
1378	NASDAQ	BSCQ	Wed, Mar 16, 2022	20.00	20.09	19.94	20.03
1377	NASDAQ	BSCQ	Tue, Mar 15, 2022	20.01	20.02	19.97	19.98
1376	NASDAQ	BSCQ	Mon, Mar 14, 2022	20.04	20.05	19.97	19.98
1375	NASDAQ	BSCQ	Fri, Mar 11, 2022	20.15	20.15	20.10	20.11
1374	NASDAQ	BSCQ	Thu, Mar 10, 2022	20.18	20.18	20.12	20.15
1373	NASDAQ	BSCQ	Wed, Mar 9, 2022	20.19	20.25	20.18	20.23
1372	NASDAQ	BSCQ	Tue, Mar 8, 2022	20.29	20.29	20.18	20.20
1371	NASDAQ	BSCQ	Mon, Mar 7, 2022	20.41	20.44	20.33	20.35
1370	NASDAQ	BSCQ	Fri, Mar 4, 2022	20.51	20.51	20.46	20.48
1369	NASDAQ	BSCQ	Thu, Mar 3, 2022	20.44	20.48	20.44	20.45
1368	NASDAQ	BSCQ	Wed, Mar 2, 2022	20.55	20.59	20.44	20.45
1367	NASDAQ	BSCQ	Tue, Mar 1, 2022	20.57	20.65	20.57	20.61
1366	NASDAQ	BSCQ	Mon, Feb 28, 2022	20.45	20.53	20.45	20.53
1365	NASDAQ	BSCQ	Fri, Feb 25, 2022	20.38	20.41	20.37	20.40
1364	NASDAQ	BSCQ	Thu, Feb 24, 2022	20.37	20.42	20.36	20.40
1363	NASDAQ	BSCQ	Wed, Feb 23, 2022	20.41	20.42	20.38	20.39
1362	NASDAQ	BSCQ	Tue, Feb 22, 2022	20.43	20.45	20.41	20.43
1361	NASDAQ	BSCQ	Fri, Feb 18, 2022	20.49	20.51	20.48	20.49
1360	NASDAQ	BSCQ	Thu, Feb 17, 2022	20.47	20.50	20.47	20.48
1359	NASDAQ	BSCQ	Wed, Feb 16, 2022	20.48	20.49	20.46	20.48
1358	NASDAQ	BSCQ	Tue, Feb 15, 2022	20.43	20.48	20.43	20.46
1357	NASDAQ	BSCQ	Mon, Feb 14, 2022	20.49	20.49	20.46	20.47
1356	NASDAQ	BSCQ	Fri, Feb 11, 2022	20.51	20.56	20.47	20.55
1355	NASDAQ	BSCQ	Thu, Feb 10, 2022	20.50	20.55	20.46	20.46
1354	NASDAQ	BSCQ	Wed, Feb 9, 2022	20.62	20.63	20.60	20.61
1353	NASDAQ	BSCQ	Tue, Feb 8, 2022	20.61	20.62	20.58	20.60
1352	NASDAQ	BSCQ	Mon, Feb 7, 2022	20.59	20.62	20.58	20.62
1351	NASDAQ	BSCQ	Fri, Feb 4, 2022	20.59	20.62	20.58	20.60
1350	NASDAQ	BSCQ	Thu, Feb 3, 2022	20.72	20.73	20.70	20.72
1349	NASDAQ	BSCQ	Wed, Feb 2, 2022	20.74	20.78	20.74	20.78
1348	NASDAQ	BSCQ	Tue, Feb 1, 2022	20.73	20.75	20.71	20.73
1347	NASDAQ	BSCQ	Mon, Jan 31, 2022	20.71	20.73	20.69	20.73
1346	NASDAQ	BSCQ	Fri, Jan 28, 2022	20.68	20.72	20.68	20.71
1345	NASDAQ	BSCQ	Thu, Jan 27, 2022	20.70	20.71	20.69	20.70
1344	NASDAQ	BSCQ	Wed, Jan 26, 2022	20.82	20.82	20.70	20.71
1343	NASDAQ	BSCQ	Tue, Jan 25, 2022	20.84	20.84	20.80	20.81
1342	NASDAQ	BSCQ	Mon, Jan 24, 2022	20.82	20.86	20.81	20.83
1341	NASDAQ	BSCQ	Fri, Jan 21, 2022	20.83	20.87	20.83	20.85
1340	NASDAQ	BSCQ	Thu, Jan 20, 2022	20.85	20.85	20.79	20.80
1339	NASDAQ	BSCQ	Wed, Jan 19, 2022	20.83	20.86	20.82	20.83
1338	NASDAQ	BSCQ	Tue, Jan 18, 2022	20.85	20.85	20.81	20.82
1337	NASDAQ	BSCQ	Fri, Jan 14, 2022	20.95	20.95	20.89	20.91
1336	NASDAQ	BSCQ	Thu, Jan 13, 2022	20.96	20.96	20.93	20.96
1335	NASDAQ	BSCQ	Wed, Jan 12, 2022	20.93	20.95	20.91	20.94
1334	NASDAQ	BSCQ	Tue, Jan 11, 2022	20.90	20.94	20.89	20.93
1333	NASDAQ	BSCQ	Mon, Jan 10, 2022	20.91	20.92	20.88	20.92
1332	NASDAQ	BSCQ	Fri, Jan 7, 2022	20.94	20.96	20.92	20.94
1331	NASDAQ	BSCQ	Thu, Jan 6, 2022	20.99	20.99	20.96	20.97
1330	NASDAQ	BSCQ	Wed, Jan 5, 2022	21.07	21.07	21.02	21.03
1329	NASDAQ	BSCQ	Tue, Jan 4, 2022	21.04	21.08	21.04	21.08
1328	NASDAQ	BSCQ	Mon, Jan 3, 2022	21.08	21.10	21.05	21.08
1327	NASDAQ	BSCQ	Fri, Dec 31, 2021	21.15	21.16	21.14	21.16
1326	NASDAQ	BSCQ	Thu, Dec 30, 2021	21.11	21.15	21.11	21.15
1325	NASDAQ	BSCQ	Wed, Dec 29, 2021	21.13	21.14	21.11	21.13
1324	NASDAQ	BSCQ	Tue, Dec 28, 2021	21.15	21.16	21.13	21.15
1323	NASDAQ	BSCQ	Mon, Dec 27, 2021	21.13	21.15	21.12	21.14
1322	NASDAQ	BSCQ	Thu, Dec 23, 2021	21.11	21.15	21.11	21.14
1321	NASDAQ	BSCQ	Wed, Dec 22, 2021	21.12	21.13	21.09	21.12
1320	NASDAQ	BSCQ	Tue, Dec 21, 2021	21.13	21.13	21.11	21.12
1319	NASDAQ	BSCQ	Mon, Dec 20, 2021	21.12	21.17	21.12	21.14
1318	NASDAQ	BSCQ	Fri, Dec 17, 2021	21.17	21.20	21.15	21.16
1317	NASDAQ	BSCQ	Thu, Dec 16, 2021	21.13	21.18	21.11	21.16
1316	NASDAQ	BSCQ	Wed, Dec 15, 2021	21.07	21.13	21.05	21.11
1315	NASDAQ	BSCQ	Tue, Dec 14, 2021	21.13	21.13	21.08	21.11
1314	NASDAQ	BSCQ	Mon, Dec 13, 2021	21.11	21.14	21.10	21.13
1313	NASDAQ	BSCQ	Fri, Dec 10, 2021	21.06	21.12	21.06	21.10
1312	NASDAQ	BSCQ	Thu, Dec 9, 2021	21.09	21.10	21.07	21.09
1311	NASDAQ	BSCQ	Wed, Dec 8, 2021	21.11	21.11	21.05	21.06
1310	NASDAQ	BSCQ	Tue, Dec 7, 2021	21.07	21.11	21.07	21.09
1309	NASDAQ	BSCQ	Mon, Dec 6, 2021	21.13	21.18	21.08	21.09
1308	NASDAQ	BSCQ	Fri, Dec 3, 2021	21.07	21.16	21.07	21.14
1307	NASDAQ	BSCQ	Thu, Dec 2, 2021	21.10	21.11	21.05	21.08
1306	NASDAQ	BSCQ	Wed, Dec 1, 2021	21.09	21.11	21.08	21.11
1305	NASDAQ	BSCQ	Tue, Nov 30, 2021	21.13	21.19	21.08	21.11
1304	NASDAQ	BSCQ	Mon, Nov 29, 2021	21.07	21.11	21.07	21.11
1303	NASDAQ	BSCQ	Fri, Nov 26, 2021	21.03	21.09	21.03	21.08
1302	NASDAQ	BSCQ	Wed, Nov 24, 2021	21.00	21.02	20.98	21.01
1301	NASDAQ	BSCQ	Tue, Nov 23, 2021	21.04	21.04	21.01	21.02
1300	NASDAQ	BSCQ	Mon, Nov 22, 2021	21.07	21.10	21.05	21.05
1299	NASDAQ	BSCQ	Fri, Nov 19, 2021	21.20	21.21	21.17	21.18
1298	NASDAQ	BSCQ	Thu, Nov 18, 2021	21.16	21.18	21.16	21.17
1297	NASDAQ	BSCQ	Wed, Nov 17, 2021	21.14	21.18	21.13	21.17
1296	NASDAQ	BSCQ	Tue, Nov 16, 2021	21.13	21.16	21.12	21.14
1295	NASDAQ	BSCQ	Mon, Nov 15, 2021	21.20	21.21	21.15	21.16
1294	NASDAQ	BSCQ	Fri, Nov 12, 2021	21.18	21.20	21.17	21.19
1293	NASDAQ	BSCQ	Thu, Nov 11, 2021	21.20	21.22	21.16	21.17
1292	NASDAQ	BSCQ	Wed, Nov 10, 2021	21.30	21.34	21.21	21.22
1291	NASDAQ	BSCQ	Tue, Nov 9, 2021	21.36	21.36	21.32	21.34
1290	NASDAQ	BSCQ	Mon, Nov 8, 2021	21.38	21.38	21.30	21.31
1289	NASDAQ	BSCQ	Fri, Nov 5, 2021	21.31	21.38	21.31	21.38
1288	NASDAQ	BSCQ	Thu, Nov 4, 2021	21.27	21.32	21.27	21.32
1287	NASDAQ	BSCQ	Wed, Nov 3, 2021	21.27	21.27	21.22	21.25
1286	NASDAQ	BSCQ	Tue, Nov 2, 2021	21.23	21.28	21.23	21.27
1285	NASDAQ	BSCQ	Mon, Nov 1, 2021	21.21	21.23	21.20	21.23
1284	NASDAQ	BSCQ	Fri, Oct 29, 2021	21.21	21.25	21.19	21.25
1283	NASDAQ	BSCQ	Thu, Oct 28, 2021	21.27	21.27	21.24	21.25
1282	NASDAQ	BSCQ	Wed, Oct 27, 2021	21.25	21.28	21.24	21.27
1281	NASDAQ	BSCQ	Tue, Oct 26, 2021	21.25	21.25	21.22	21.25
1280	NASDAQ	BSCQ	Mon, Oct 25, 2021	21.20	21.25	21.20	21.24
1279	NASDAQ	BSCQ	Fri, Oct 22, 2021	21.21	21.22	21.19	21.21
1278	NASDAQ	BSCQ	Thu, Oct 21, 2021	21.25	21.25	21.20	21.21
1277	NASDAQ	BSCQ	Wed, Oct 20, 2021	21.25	21.27	21.25	21.26
1276	NASDAQ	BSCQ	Tue, Oct 19, 2021	21.24	21.27	21.24	21.26
1275	NASDAQ	BSCQ	Mon, Oct 18, 2021	21.30	21.30	21.23	21.26
1274	NASDAQ	BSCQ	Fri, Oct 15, 2021	21.36	21.37	21.34	21.35
1273	NASDAQ	BSCQ	Thu, Oct 14, 2021	21.39	21.39	21.36	21.39
1272	NASDAQ	BSCQ	Wed, Oct 13, 2021	21.34	21.36	21.34	21.35
1271	NASDAQ	BSCQ	Tue, Oct 12, 2021	21.38	21.38	21.34	21.35
1270	NASDAQ	BSCQ	Mon, Oct 11, 2021	21.35	21.35	21.34	21.34
1269	NASDAQ	BSCQ	Fri, Oct 8, 2021	21.40	21.41	21.36	21.36
1268	NASDAQ	BSCQ	Thu, Oct 7, 2021	21.42	21.43	21.40	21.41
1267	NASDAQ	BSCQ	Wed, Oct 6, 2021	21.45	21.46	21.42	21.43
1266	NASDAQ	BSCQ	Tue, Oct 5, 2021	21.44	21.47	21.42	21.45
1265	NASDAQ	BSCQ	Mon, Oct 4, 2021	21.48	21.48	21.45	21.47
1264	NASDAQ	BSCQ	Fri, Oct 1, 2021	21.45	21.50	21.45	21.49
1263	NASDAQ	BSCQ	Thu, Sep 30, 2021	21.42	21.44	21.42	21.43
1262	NASDAQ	BSCQ	Wed, Sep 29, 2021	21.42	21.45	21.41	21.42
1261	NASDAQ	BSCQ	Tue, Sep 28, 2021	21.45	21.45	21.40	21.42
1260	NASDAQ	BSCQ	Mon, Sep 27, 2021	21.46	21.49	21.43	21.45
1259	NASDAQ	BSCQ	Fri, Sep 24, 2021	21.50	21.50	21.45	21.47
1258	NASDAQ	BSCQ	Thu, Sep 23, 2021	21.49	21.50	21.47	21.49
1257	NASDAQ	BSCQ	Wed, Sep 22, 2021	21.55	21.56	21.51	21.53
1256	NASDAQ	BSCQ	Tue, Sep 21, 2021	21.54	21.56	21.53	21.54
1255	NASDAQ	BSCQ	Mon, Sep 20, 2021	21.54	21.54	21.50	21.53
1254	NASDAQ	BSCQ	Fri, Sep 17, 2021	21.55	21.55	21.53	21.54
1253	NASDAQ	BSCQ	Thu, Sep 16, 2021	21.55	21.57	21.53	21.55
1252	NASDAQ	BSCQ	Wed, Sep 15, 2021	21.61	21.61	21.56	21.58
1251	NASDAQ	BSCQ	Tue, Sep 14, 2021	21.59	21.61	21.56	21.60
1250	NASDAQ	BSCQ	Mon, Sep 13, 2021	21.57	21.59	21.57	21.59
1249	NASDAQ	BSCQ	Fri, Sep 10, 2021	21.58	21.58	21.56	21.57
1248	NASDAQ	BSCQ	Thu, Sep 9, 2021	21.56	21.59	21.56	21.59
1247	NASDAQ	BSCQ	Wed, Sep 8, 2021	21.54	21.56	21.52	21.55
1246	NASDAQ	BSCQ	Tue, Sep 7, 2021	21.58	21.58	21.53	21.54
1245	NASDAQ	BSCQ	Fri, Sep 3, 2021	21.58	21.58	21.55	21.57
1244	NASDAQ	BSCQ	Thu, Sep 2, 2021	21.58	21.62	21.57	21.59
1243	NASDAQ	BSCQ	Wed, Sep 1, 2021	21.58	21.58	21.55	21.58
1242	NASDAQ	BSCQ	Tue, Aug 31, 2021	21.56	21.59	21.56	21.58
1241	NASDAQ	BSCQ	Mon, Aug 30, 2021	21.54	21.57	21.53	21.57
1240	NASDAQ	BSCQ	Fri, Aug 27, 2021	21.49	21.55	21.48	21.55
1239	NASDAQ	BSCQ	Thu, Aug 26, 2021	21.50	21.50	21.48	21.50
1238	NASDAQ	BSCQ	Wed, Aug 25, 2021	21.50	21.52	21.49	21.51
1237	NASDAQ	BSCQ	Tue, Aug 24, 2021	21.54	21.55	21.50	21.52
1236	NASDAQ	BSCQ	Mon, Aug 23, 2021	21.52	21.54	21.48	21.53
1235	NASDAQ	BSCQ	Fri, Aug 20, 2021	21.57	21.58	21.54	21.55
1234	NASDAQ	BSCQ	Thu, Aug 19, 2021	21.53	21.57	21.49	21.54
1233	NASDAQ	BSCQ	Wed, Aug 18, 2021	21.56	21.57	21.52	21.55
1232	NASDAQ	BSCQ	Tue, Aug 17, 2021	21.57	21.58	21.55	21.57
1231	NASDAQ	BSCQ	Mon, Aug 16, 2021	21.52	21.60	21.52	21.58
1230	NASDAQ	BSCQ	Fri, Aug 13, 2021	21.53	21.55	21.50	21.54
1229	NASDAQ	BSCQ	Thu, Aug 12, 2021	21.53	21.53	21.50	21.52
1228	NASDAQ	BSCQ	Wed, Aug 11, 2021	21.51	21.54	21.48	21.52
1227	NASDAQ	BSCQ	Tue, Aug 10, 2021	21.55	21.55	21.49	21.50
1226	NASDAQ	BSCQ	Mon, Aug 9, 2021	21.56	21.59	21.52	21.53
1225	NASDAQ	BSCQ	Fri, Aug 6, 2021	21.57	21.58	21.55	21.57
1224	NASDAQ	BSCQ	Thu, Aug 5, 2021	21.61	21.66	21.60	21.62
1223	NASDAQ	BSCQ	Wed, Aug 4, 2021	21.69	21.71	21.62	21.65
1222	NASDAQ	BSCQ	Tue, Aug 3, 2021	21.66	21.68	21.66	21.66
1221	NASDAQ	BSCQ	Mon, Aug 2, 2021	21.60	21.68	21.60	21.65
1220	NASDAQ	BSCQ	Fri, Jul 30, 2021	21.62	21.64	21.61	21.62
1219	NASDAQ	BSCQ	Thu, Jul 29, 2021	21.60	21.62	21.60	21.62
1218	NASDAQ	BSCQ	Wed, Jul 28, 2021	21.61	21.67	21.60	21.65
1217	NASDAQ	BSCQ	Tue, Jul 27, 2021	21.63	21.64	21.60	21.63
1216	NASDAQ	BSCQ	Mon, Jul 26, 2021	21.60	21.62	21.59	21.61
1215	NASDAQ	BSCQ	Fri, Jul 23, 2021	21.60	21.62	21.57	21.61
1214	NASDAQ	BSCQ	Thu, Jul 22, 2021	21.58	21.67	21.55	21.61
1213	NASDAQ	BSCQ	Wed, Jul 21, 2021	21.61	21.61	21.57	21.59
1212	NASDAQ	BSCQ	Tue, Jul 20, 2021	21.63	21.66	21.59	21.62
1211	NASDAQ	BSCQ	Mon, Jul 19, 2021	21.54	21.61	21.53	21.59
1210	NASDAQ	BSCQ	Fri, Jul 16, 2021	21.55	21.57	21.55	21.57
1209	NASDAQ	BSCQ	Thu, Jul 15, 2021	21.57	21.60	21.55	21.58
1208	NASDAQ	BSCQ	Wed, Jul 14, 2021	21.55	21.57	21.54	21.55
1207	NASDAQ	BSCQ	Tue, Jul 13, 2021	21.54	21.56	21.52	21.54
1206	NASDAQ	BSCQ	Mon, Jul 12, 2021	21.57	21.60	21.54	21.55
1205	NASDAQ	BSCQ	Fri, Jul 9, 2021	21.56	21.62	21.55	21.58
1204	NASDAQ	BSCQ	Thu, Jul 8, 2021	21.62	21.64	21.58	21.61
1203	NASDAQ	BSCQ	Wed, Jul 7, 2021	21.54	21.61	21.54	21.58
1202	NASDAQ	BSCQ	Tue, Jul 6, 2021	21.54	21.60	21.54	21.57
1201	NASDAQ	BSCQ	Fri, Jul 2, 2021	21.48	21.55	21.48	21.54
1200	NASDAQ	BSCQ	Thu, Jul 1, 2021	21.52	21.52	21.49	21.50
1199	NASDAQ	BSCQ	Wed, Jun 30, 2021	21.52	21.54	21.50	21.53
1198	NASDAQ	BSCQ	Tue, Jun 29, 2021	21.47	21.52	21.47	21.51
1197	NASDAQ	BSCQ	Mon, Jun 28, 2021	21.51	21.51	21.46	21.49
1196	NASDAQ	BSCQ	Fri, Jun 25, 2021	21.51	21.51	21.46	21.48
1195	NASDAQ	BSCQ	Thu, Jun 24, 2021	21.49	21.51	21.45	21.50
1194	NASDAQ	BSCQ	Wed, Jun 23, 2021	21.52	21.52	21.48	21.48
1193	NASDAQ	BSCQ	Tue, Jun 22, 2021	21.47	21.50	21.46	21.50
1192	NASDAQ	BSCQ	Mon, Jun 21, 2021	21.46	21.48	21.42	21.46
1191	NASDAQ	BSCQ	Fri, Jun 18, 2021	21.51	21.51	21.43	21.50
1190	NASDAQ	BSCQ	Thu, Jun 17, 2021	21.50	21.53	21.49	21.52
1189	NASDAQ	BSCQ	Wed, Jun 16, 2021	21.61	21.64	21.48	21.51
1188	NASDAQ	BSCQ	Tue, Jun 15, 2021	21.58	21.59	21.56	21.59
1187	NASDAQ	BSCQ	Mon, Jun 14, 2021	21.59	21.64	21.57	21.58
1186	NASDAQ	BSCQ	Fri, Jun 11, 2021	21.64	21.64	21.58	21.60
1185	NASDAQ	BSCQ	Thu, Jun 10, 2021	21.62	21.63	21.58	21.63
1184	NASDAQ	BSCQ	Wed, Jun 9, 2021	21.62	21.62	21.58	21.61
1183	NASDAQ	BSCQ	Tue, Jun 8, 2021	21.56	21.58	21.55	21.58
1182	NASDAQ	BSCQ	Mon, Jun 7, 2021	21.54	21.57	21.52	21.56
1181	NASDAQ	BSCQ	Fri, Jun 4, 2021	21.51	21.56	21.51	21.55
1180	NASDAQ	BSCQ	Thu, Jun 3, 2021	21.55	21.55	21.49	21.50
1179	NASDAQ	BSCQ	Wed, Jun 2, 2021	21.54	21.56	21.54	21.56
1178	NASDAQ	BSCQ	Tue, Jun 1, 2021	21.53	21.55	21.51	21.54
1177	NASDAQ	BSCQ	Fri, May 28, 2021	21.53	21.57	21.52	21.55
1176	NASDAQ	BSCQ	Thu, May 27, 2021	21.53	21.55	21.50	21.53
1175	NASDAQ	BSCQ	Wed, May 26, 2021	21.53	21.56	21.52	21.56
1174	NASDAQ	BSCQ	Tue, May 25, 2021	21.54	21.56	21.54	21.55
1173	NASDAQ	BSCQ	Mon, May 24, 2021	21.51	21.54	21.50	21.53
1172	NASDAQ	BSCQ	Fri, May 21, 2021	21.54	21.56	21.52	21.54
1171	NASDAQ	BSCQ	Thu, May 20, 2021	21.49	21.55	21.49	21.54
1170	NASDAQ	BSCQ	Wed, May 19, 2021	21.50	21.53	21.45	21.48
1169	NASDAQ	BSCQ	Tue, May 18, 2021	21.49	21.53	21.47	21.51
1168	NASDAQ	BSCQ	Mon, May 17, 2021	21.52	21.52	21.49	21.51
1167	NASDAQ	BSCQ	Fri, May 14, 2021	21.53	21.57	21.51	21.53
1166	NASDAQ	BSCQ	Thu, May 13, 2021	21.40	21.51	21.40	21.50
1165	NASDAQ	BSCQ	Wed, May 12, 2021	21.50	21.50	21.41	21.45
1164	NASDAQ	BSCQ	Tue, May 11, 2021	21.55	21.55	21.50	21.51
1163	NASDAQ	BSCQ	Mon, May 10, 2021	21.57	21.57	21.52	21.55
1162	NASDAQ	BSCQ	Fri, May 7, 2021	21.55	21.56	21.52	21.55
1161	NASDAQ	BSCQ	Thu, May 6, 2021	21.50	21.53	21.50	21.52
1160	NASDAQ	BSCQ	Wed, May 5, 2021	21.49	21.51	21.47	21.51
1159	NASDAQ	BSCQ	Tue, May 4, 2021	21.51	21.51	21.46	21.48
1158	NASDAQ	BSCQ	Mon, May 3, 2021	21.52	21.52	21.44	21.49
1157	NASDAQ	BSCQ	Fri, Apr 30, 2021	21.45	21.47	21.43	21.47
1156	NASDAQ	BSCQ	Thu, Apr 29, 2021	21.41	21.44	21.40	21.44
1155	NASDAQ	BSCQ	Wed, Apr 28, 2021	21.42	21.47	21.40	21.44
1154	NASDAQ	BSCQ	Tue, Apr 27, 2021	21.47	21.47	21.42	21.43
1153	NASDAQ	BSCQ	Mon, Apr 26, 2021	21.44	21.47	21.43	21.45
1152	NASDAQ	BSCQ	Fri, Apr 23, 2021	21.44	21.47	21.44	21.45
1151	NASDAQ	BSCQ	Thu, Apr 22, 2021	21.43	21.47	21.36	21.44
1150	NASDAQ	BSCQ	Wed, Apr 21, 2021	21.42	21.45	21.41	21.44
1149	NASDAQ	BSCQ	Tue, Apr 20, 2021	21.39	21.44	21.38	21.42
1148	NASDAQ	BSCQ	Mon, Apr 19, 2021	21.45	21.45	21.36	21.40
1147	NASDAQ	BSCQ	Fri, Apr 16, 2021	21.47	21.47	21.45	21.46
1146	NASDAQ	BSCQ	Thu, Apr 15, 2021	21.45	21.50	21.44	21.48
1145	NASDAQ	BSCQ	Wed, Apr 14, 2021	21.42	21.45	21.42	21.44
1144	NASDAQ	BSCQ	Tue, Apr 13, 2021	21.39	21.45	21.38	21.45
1143	NASDAQ	BSCQ	Mon, Apr 12, 2021	21.39	21.40	21.37	21.39
1142	NASDAQ	BSCQ	Fri, Apr 9, 2021	21.38	21.42	21.36	21.40
1141	NASDAQ	BSCQ	Thu, Apr 8, 2021	21.36	21.43	21.36	21.42
1140	NASDAQ	BSCQ	Wed, Apr 7, 2021	21.38	21.41	21.36	21.39
1139	NASDAQ	BSCQ	Tue, Apr 6, 2021	21.32	21.38	21.31	21.37
1138	NASDAQ	BSCQ	Mon, Apr 5, 2021	21.28	21.31	21.27	21.29
1137	NASDAQ	BSCQ	Thu, Apr 1, 2021	21.29	21.34	21.29	21.33
1136	NASDAQ	BSCQ	Wed, Mar 31, 2021	21.30	21.33	21.28	21.31
1135	NASDAQ	BSCQ	Tue, Mar 30, 2021	21.30	21.30	21.25	21.29
1134	NASDAQ	BSCQ	Mon, Mar 29, 2021	21.31	21.34	21.28	21.30
1133	NASDAQ	BSCQ	Fri, Mar 26, 2021	21.32	21.36	21.30	21.32
1132	NASDAQ	BSCQ	Thu, Mar 25, 2021	21.33	21.37	21.31	21.34
1131	NASDAQ	BSCQ	Wed, Mar 24, 2021	21.34	21.34	21.28	21.33
1130	NASDAQ	BSCQ	Tue, Mar 23, 2021	21.26	21.33	21.26	21.31
1129	NASDAQ	BSCQ	Mon, Mar 22, 2021	21.28	21.32	21.28	21.28
1128	NASDAQ	BSCQ	Fri, Mar 19, 2021	21.37	21.37	21.30	21.32
1127	NASDAQ	BSCQ	Thu, Mar 18, 2021	21.37	21.37	21.29	21.30
1126	NASDAQ	BSCQ	Wed, Mar 17, 2021	21.35	21.44	21.30	21.41
1125	NASDAQ	BSCQ	Tue, Mar 16, 2021	21.33	21.38	21.33	21.35
1124	NASDAQ	BSCQ	Mon, Mar 15, 2021	21.31	21.36	21.31	21.36
1123	NASDAQ	BSCQ	Fri, Mar 12, 2021	21.31	21.34	21.30	21.33
1122	NASDAQ	BSCQ	Thu, Mar 11, 2021	21.39	21.42	21.37	21.41
1121	NASDAQ	BSCQ	Wed, Mar 10, 2021	21.30	21.38	21.30	21.38
1120	NASDAQ	BSCQ	Tue, Mar 9, 2021	21.30	21.33	21.25	21.30
1119	NASDAQ	BSCQ	Mon, Mar 8, 2021	21.34	21.36	21.27	21.28
1118	NASDAQ	BSCQ	Fri, Mar 5, 2021	21.38	21.41	21.36	21.39
1117	NASDAQ	BSCQ	Thu, Mar 4, 2021	21.53	21.53	21.43	21.44
1116	NASDAQ	BSCQ	Wed, Mar 3, 2021	21.53	21.57	21.50	21.51
1115	NASDAQ	BSCQ	Tue, Mar 2, 2021	21.67	21.67	21.55	21.59
1114	NASDAQ	BSCQ	Mon, Mar 1, 2021	21.51	21.57	21.47	21.56
1113	NASDAQ	BSCQ	Fri, Feb 26, 2021	21.60	21.60	21.43	21.50
1112	NASDAQ	BSCQ	Thu, Feb 25, 2021	21.60	21.65	21.43	21.45
1111	NASDAQ	BSCQ	Wed, Feb 24, 2021	21.65	21.69	21.63	21.69
1110	NASDAQ	BSCQ	Tue, Feb 23, 2021	21.63	21.68	21.63	21.68
1109	NASDAQ	BSCQ	Mon, Feb 22, 2021	21.77	21.77	21.66	21.66
1108	NASDAQ	BSCQ	Fri, Feb 19, 2021	21.79	21.79	21.72	21.73
1107	NASDAQ	BSCQ	Thu, Feb 18, 2021	21.80	21.80	21.75	21.77
1106	NASDAQ	BSCQ	Wed, Feb 17, 2021	21.75	21.79	21.74	21.78
1105	NASDAQ	BSCQ	Tue, Feb 16, 2021	21.85	21.85	21.77	21.77
1104	NASDAQ	BSCQ	Fri, Feb 12, 2021	21.81	21.84	21.81	21.84
1103	NASDAQ	BSCQ	Thu, Feb 11, 2021	21.84	21.87	21.84	21.85
1102	NASDAQ	BSCQ	Wed, Feb 10, 2021	21.84	21.91	21.84	21.86
1101	NASDAQ	BSCQ	Tue, Feb 9, 2021	21.82	21.87	21.81	21.83
1100	NASDAQ	BSCQ	Mon, Feb 8, 2021	21.82	21.84	21.81	21.84
1099	NASDAQ	BSCQ	Fri, Feb 5, 2021	21.85	21.85	21.81	21.82
1098	NASDAQ	BSCQ	Thu, Feb 4, 2021	21.82	21.83	21.77	21.81
1097	NASDAQ	BSCQ	Wed, Feb 3, 2021	21.78	21.81	21.76	21.79
1096	NASDAQ	BSCQ	Tue, Feb 2, 2021	21.84	21.84	21.77	21.79
1095	NASDAQ	BSCQ	Mon, Feb 1, 2021	21.80	21.81	21.74	21.81
1094	NASDAQ	BSCQ	Fri, Jan 29, 2021	21.78	21.80	21.75	21.78
1093	NASDAQ	BSCQ	Thu, Jan 28, 2021	21.89	21.89	21.78	21.79
1092	NASDAQ	BSCQ	Wed, Jan 27, 2021	21.86	21.86	21.78	21.80
1091	NASDAQ	BSCQ	Tue, Jan 26, 2021	21.85	21.85	21.79	21.81
1090	NASDAQ	BSCQ	Mon, Jan 25, 2021	21.85	21.85	21.79	21.82
1089	NASDAQ	BSCQ	Fri, Jan 22, 2021	21.79	21.84	21.77	21.79
1088	NASDAQ	BSCQ	Thu, Jan 21, 2021	21.72	21.80	21.72	21.80
1087	NASDAQ	BSCQ	Wed, Jan 20, 2021	21.83	21.83	21.78	21.80
1086	NASDAQ	BSCQ	Tue, Jan 19, 2021	21.88	21.88	21.78	21.80
1085	NASDAQ	BSCQ	Fri, Jan 15, 2021	21.87	21.87	21.81	21.84
1084	NASDAQ	BSCQ	Thu, Jan 14, 2021	21.87	21.88	21.81	21.81
1083	NASDAQ	BSCQ	Wed, Jan 13, 2021	21.81	21.84	21.79	21.84
1082	NASDAQ	BSCQ	Tue, Jan 12, 2021	21.77	21.80	21.73	21.79
1081	NASDAQ	BSCQ	Mon, Jan 11, 2021	21.78	21.80	21.77	21.77
1080	NASDAQ	BSCQ	Fri, Jan 8, 2021	21.81	21.87	21.80	21.81
1079	NASDAQ	BSCQ	Thu, Jan 7, 2021	21.84	21.85	21.80	21.84
1078	NASDAQ	BSCQ	Wed, Jan 6, 2021	21.86	21.87	21.80	21.84
1077	NASDAQ	BSCQ	Tue, Jan 5, 2021	22.00	22.00	21.87	21.90
1076	NASDAQ	BSCQ	Mon, Jan 4, 2021	21.92	21.93	21.88	21.92
1075	NASDAQ	BSCQ	Thu, Dec 31, 2020	21.91	21.95	21.91	21.93
1074	NASDAQ	BSCQ	Wed, Dec 30, 2020	21.92	21.93	21.91	21.93
1073	NASDAQ	BSCQ	Tue, Dec 29, 2020	21.86	21.92	21.86	21.92
1072	NASDAQ	BSCQ	Mon, Dec 28, 2020	21.89	21.91	21.86	21.91
1071	NASDAQ	BSCQ	Thu, Dec 24, 2020	21.96	21.96	21.85	21.89
1070	NASDAQ	BSCQ	Wed, Dec 23, 2020	21.83	21.87	21.80	21.86
1069	NASDAQ	BSCQ	Tue, Dec 22, 2020	21.83	21.84	21.81	21.84
1068	NASDAQ	BSCQ	Mon, Dec 21, 2020	21.92	21.92	21.79	21.82
1067	NASDAQ	BSCQ	Fri, Dec 18, 2020	21.87	21.90	21.85	21.87
1066	NASDAQ	BSCQ	Thu, Dec 17, 2020	21.83	21.88	21.83	21.87
1065	NASDAQ	BSCQ	Wed, Dec 16, 2020	21.84	21.86	21.81	21.85
1064	NASDAQ	BSCQ	Tue, Dec 15, 2020	21.82	21.85	21.81	21.85
1063	NASDAQ	BSCQ	Mon, Dec 14, 2020	21.81	21.83	21.80	21.82
1062	NASDAQ	BSCQ	Fri, Dec 11, 2020	21.80	21.82	21.80	21.82
1061	NASDAQ	BSCQ	Thu, Dec 10, 2020	21.75	21.82	21.75	21.81
1060	NASDAQ	BSCQ	Wed, Dec 9, 2020	21.83	21.83	21.75	21.77
1059	NASDAQ	BSCQ	Tue, Dec 8, 2020	21.80	21.85	21.80	21.82
1058	NASDAQ	BSCQ	Mon, Dec 7, 2020	21.80	21.87	21.79	21.83
1057	NASDAQ	BSCQ	Fri, Dec 4, 2020	21.85	21.85	21.78	21.81
1056	NASDAQ	BSCQ	Thu, Dec 3, 2020	21.84	21.89	21.81	21.86
1055	NASDAQ	BSCQ	Wed, Dec 2, 2020	21.81	21.85	21.77	21.83
1054	NASDAQ	BSCQ	Tue, Dec 1, 2020	21.89	21.89	21.71	21.79
1053	NASDAQ	BSCQ	Mon, Nov 30, 2020	21.87	21.87	21.83	21.85
1052	NASDAQ	BSCQ	Fri, Nov 27, 2020	21.78	21.87	21.77	21.87
1051	NASDAQ	BSCQ	Wed, Nov 25, 2020	21.79	21.80	21.74	21.78
1050	NASDAQ	BSCQ	Tue, Nov 24, 2020	21.74	21.80	21.74	21.77
1049	NASDAQ	BSCQ	Mon, Nov 23, 2020	21.85	21.85	21.76	21.78
1048	NASDAQ	BSCQ	Fri, Nov 20, 2020	21.81	21.84	21.81	21.83
1047	NASDAQ	BSCQ	Thu, Nov 19, 2020	21.88	21.88	21.78	21.83
1046	NASDAQ	BSCQ	Wed, Nov 18, 2020	21.78	21.86	21.73	21.78
1045	NASDAQ	BSCQ	Tue, Nov 17, 2020	21.84	21.84	21.70	21.79
1044	NASDAQ	BSCQ	Mon, Nov 16, 2020	21.74	21.77	21.69	21.77
1043	NASDAQ	BSCQ	Fri, Nov 13, 2020	21.71	21.74	21.66	21.72
1042	NASDAQ	BSCQ	Thu, Nov 12, 2020	21.72	21.74	21.67	21.73
1041	NASDAQ	BSCQ	Wed, Nov 11, 2020	21.62	21.73	21.62	21.72
1040	NASDAQ	BSCQ	Tue, Nov 10, 2020	21.72	21.72	21.67	21.70
1039	NASDAQ	BSCQ	Mon, Nov 9, 2020	21.89	21.89	21.68	21.72
1038	NASDAQ	BSCQ	Fri, Nov 6, 2020	21.74	21.79	21.72	21.79
1037	NASDAQ	BSCQ	Thu, Nov 5, 2020	21.75	21.77	21.75	21.77
1036	NASDAQ	BSCQ	Wed, Nov 4, 2020	21.71	21.77	21.71	21.77
1035	NASDAQ	BSCQ	Tue, Nov 3, 2020	21.69	21.69	21.60	21.68
1034	NASDAQ	BSCQ	Mon, Nov 2, 2020	21.61	21.64	21.60	21.64
1033	NASDAQ	BSCQ	Fri, Oct 30, 2020	21.64	21.68	21.60	21.66
1032	NASDAQ	BSCQ	Thu, Oct 29, 2020	21.65	21.67	21.59	21.64
1031	NASDAQ	BSCQ	Wed, Oct 28, 2020	21.74	21.74	21.63	21.72
1030	NASDAQ	BSCQ	Tue, Oct 27, 2020	21.69	21.74	21.67	21.70
1029	NASDAQ	BSCQ	Mon, Oct 26, 2020	21.71	21.71	21.65	21.67
1028	NASDAQ	BSCQ	Fri, Oct 23, 2020	21.66	21.67	21.63	21.66
1027	NASDAQ	BSCQ	Thu, Oct 22, 2020	21.65	21.65	21.60	21.61
1026	NASDAQ	BSCQ	Wed, Oct 21, 2020	21.65	21.72	21.62	21.72
1025	NASDAQ	BSCQ	Tue, Oct 20, 2020	21.67	21.67	21.63	21.66
1024	NASDAQ	BSCQ	Mon, Oct 19, 2020	21.70	21.70	21.63	21.66
1023	NASDAQ	BSCQ	Fri, Oct 16, 2020	21.72	21.74	21.70	21.71
1022	NASDAQ	BSCQ	Thu, Oct 15, 2020	21.74	21.75	21.69	21.73
1021	NASDAQ	BSCQ	Wed, Oct 14, 2020	21.75	21.76	21.69	21.72
1020	NASDAQ	BSCQ	Tue, Oct 13, 2020	21.75	21.75	21.71	21.73
1019	NASDAQ	BSCQ	Mon, Oct 12, 2020	21.70	21.75	21.70	21.73
1018	NASDAQ	BSCQ	Fri, Oct 9, 2020	21.68	21.70	21.65	21.66
1017	NASDAQ	BSCQ	Thu, Oct 8, 2020	21.67	21.68	21.64	21.67
1016	NASDAQ	BSCQ	Wed, Oct 7, 2020	21.67	21.67	21.63	21.65
1015	NASDAQ	BSCQ	Tue, Oct 6, 2020	21.70	21.73	21.65	21.70
1014	NASDAQ	BSCQ	Mon, Oct 5, 2020	21.75	21.75	21.66	21.69
1013	NASDAQ	BSCQ	Fri, Oct 2, 2020	21.63	21.69	21.63	21.68
1012	NASDAQ	BSCQ	Thu, Oct 1, 2020	21.66	21.69	21.64	21.68
1011	NASDAQ	BSCQ	Wed, Sep 30, 2020	21.64	21.66	21.63	21.64
1010	NASDAQ	BSCQ	Tue, Sep 29, 2020	21.67	21.68	21.61	21.68
1009	NASDAQ	BSCQ	Mon, Sep 28, 2020	21.62	21.68	21.57	21.65
1008	NASDAQ	BSCQ	Fri, Sep 25, 2020	21.63	21.63	21.55	21.60
1007	NASDAQ	BSCQ	Thu, Sep 24, 2020	21.64	21.65	21.57	21.61
1006	NASDAQ	BSCQ	Wed, Sep 23, 2020	21.75	21.75	21.64	21.64
1005	NASDAQ	BSCQ	Tue, Sep 22, 2020	21.77	21.77	21.70	21.73
1004	NASDAQ	BSCQ	Mon, Sep 21, 2020	21.74	21.76	21.71	21.73
1003	NASDAQ	BSCQ	Fri, Sep 18, 2020	21.81	21.81	21.78	21.80
1002	NASDAQ	BSCQ	Thu, Sep 17, 2020	21.86	21.86	21.76	21.80
1001	NASDAQ	BSCQ	Wed, Sep 16, 2020	21.77	21.83	21.77	21.80
1000	NASDAQ	BSCQ	Tue, Sep 15, 2020	21.71	21.79	21.71	21.77
999	NASDAQ	BSCQ	Mon, Sep 14, 2020	21.77	21.80	21.76	21.79
998	NASDAQ	BSCQ	Fri, Sep 11, 2020	21.82	21.82	21.75	21.76
997	NASDAQ	BSCQ	Thu, Sep 10, 2020	21.80	21.80	21.70	21.71
996	NASDAQ	BSCQ	Wed, Sep 9, 2020	21.87	21.87	21.71	21.76
995	NASDAQ	BSCQ	Tue, Sep 8, 2020	21.74	21.81	21.71	21.76
994	NASDAQ	BSCQ	Fri, Sep 4, 2020	21.82	21.82	21.74	21.77
993	NASDAQ	BSCQ	Thu, Sep 3, 2020	21.83	21.86	21.81	21.83
992	NASDAQ	BSCQ	Wed, Sep 2, 2020	21.82	21.85	21.79	21.84
991	NASDAQ	BSCQ	Tue, Sep 1, 2020	21.78	21.82	21.76	21.82
990	NASDAQ	BSCQ	Mon, Aug 31, 2020	21.77	21.79	21.75	21.78
989	NASDAQ	BSCQ	Fri, Aug 28, 2020	21.72	21.76	21.72	21.73
988	NASDAQ	BSCQ	Thu, Aug 27, 2020	21.71	21.74	21.69	21.71
987	NASDAQ	BSCQ	Wed, Aug 26, 2020	21.71	21.73	21.70	21.73
986	NASDAQ	BSCQ	Tue, Aug 25, 2020	21.70	21.74	21.69	21.71
985	NASDAQ	BSCQ	Mon, Aug 24, 2020	21.71	21.77	21.69	21.74
984	NASDAQ	BSCQ	Fri, Aug 21, 2020	21.86	21.86	21.76	21.77
983	NASDAQ	BSCQ	Thu, Aug 20, 2020	21.78	21.79	21.73	21.78
982	NASDAQ	BSCQ	Wed, Aug 19, 2020	21.78	21.78	21.74	21.75
981	NASDAQ	BSCQ	Tue, Aug 18, 2020	21.75	21.78	21.73	21.76
980	NASDAQ	BSCQ	Mon, Aug 17, 2020	21.74	21.79	21.71	21.75
979	NASDAQ	BSCQ	Fri, Aug 14, 2020	21.75	21.80	21.69	21.71
978	NASDAQ	BSCQ	Thu, Aug 13, 2020	21.80	21.84	21.70	21.76
977	NASDAQ	BSCQ	Wed, Aug 12, 2020	21.82	21.84	21.75	21.79
976	NASDAQ	BSCQ	Tue, Aug 11, 2020	21.81	21.90	21.81	21.85
975	NASDAQ	BSCQ	Mon, Aug 10, 2020	21.95	21.95	21.85	21.89
974	NASDAQ	BSCQ	Fri, Aug 7, 2020	21.91	21.92	21.90	21.91
973	NASDAQ	BSCQ	Thu, Aug 6, 2020	21.82	21.90	21.82	21.90
972	NASDAQ	BSCQ	Wed, Aug 5, 2020	21.87	21.90	21.82	21.82
971	NASDAQ	BSCQ	Tue, Aug 4, 2020	21.84	21.88	21.81	21.85
970	NASDAQ	BSCQ	Mon, Aug 3, 2020	21.80	21.84	21.78	21.83
969	NASDAQ	BSCQ	Fri, Jul 31, 2020	21.74	21.83	21.74	21.82
968	NASDAQ	BSCQ	Thu, Jul 30, 2020	21.78	21.80	21.72	21.77
967	NASDAQ	BSCQ	Wed, Jul 29, 2020	21.73	21.77	21.71	21.77
966	NASDAQ	BSCQ	Tue, Jul 28, 2020	21.73	21.74	21.72	21.72
965	NASDAQ	BSCQ	Mon, Jul 27, 2020	21.72	21.76	21.71	21.73
964	NASDAQ	BSCQ	Fri, Jul 24, 2020	21.73	21.74	21.68	21.74
963	NASDAQ	BSCQ	Thu, Jul 23, 2020	21.70	21.77	21.69	21.74
962	NASDAQ	BSCQ	Wed, Jul 22, 2020	21.72	21.78	21.69	21.75
961	NASDAQ	BSCQ	Tue, Jul 21, 2020	21.67	21.75	21.67	21.69
960	NASDAQ	BSCQ	Mon, Jul 20, 2020	21.63	21.70	21.62	21.68
959	NASDAQ	BSCQ	Fri, Jul 17, 2020	21.75	21.75	21.65	21.69
958	NASDAQ	BSCQ	Thu, Jul 16, 2020	21.63	21.69	21.63	21.68
957	NASDAQ	BSCQ	Wed, Jul 15, 2020	21.64	21.68	21.60	21.67
956	NASDAQ	BSCQ	Tue, Jul 14, 2020	21.55	21.62	21.55	21.62
955	NASDAQ	BSCQ	Mon, Jul 13, 2020	21.62	21.62	21.55	21.57
954	NASDAQ	BSCQ	Fri, Jul 10, 2020	21.65	21.65	21.58	21.60
953	NASDAQ	BSCQ	Thu, Jul 9, 2020	21.62	21.65	21.59	21.59
952	NASDAQ	BSCQ	Wed, Jul 8, 2020	21.63	21.63	21.55	21.56
951	NASDAQ	BSCQ	Tue, Jul 7, 2020	21.60	21.64	21.59	21.59
950	NASDAQ	BSCQ	Mon, Jul 6, 2020	21.61	21.64	21.55	21.58
949	NASDAQ	BSCQ	Thu, Jul 2, 2020	21.58	21.60	21.50	21.57
948	NASDAQ	BSCQ	Wed, Jul 1, 2020	21.64	21.64	21.48	21.52
947	NASDAQ	BSCQ	Tue, Jun 30, 2020	21.53	21.54	21.50	21.50
946	NASDAQ	BSCQ	Mon, Jun 29, 2020	21.45	21.50	21.45	21.49
945	NASDAQ	BSCQ	Fri, Jun 26, 2020	21.45	21.50	21.41	21.43
944	NASDAQ	BSCQ	Thu, Jun 25, 2020	21.57	21.57	21.45	21.48
943	NASDAQ	BSCQ	Wed, Jun 24, 2020	21.59	21.59	21.44	21.49
942	NASDAQ	BSCQ	Tue, Jun 23, 2020	21.56	21.58	21.47	21.52
941	NASDAQ	BSCQ	Mon, Jun 22, 2020	21.58	21.62	21.52	21.54
940	NASDAQ	BSCQ	Fri, Jun 19, 2020	21.59	21.64	21.54	21.58
939	NASDAQ	BSCQ	Thu, Jun 18, 2020	21.64	21.69	21.59	21.60
938	NASDAQ	BSCQ	Wed, Jun 17, 2020	21.60	21.66	21.54	21.63
937	NASDAQ	BSCQ	Tue, Jun 16, 2020	21.59	21.65	21.45	21.65
936	NASDAQ	BSCQ	Mon, Jun 15, 2020	21.35	21.48	21.30	21.45
935	NASDAQ	BSCQ	Fri, Jun 12, 2020	21.45	21.45	21.35	21.38
934	NASDAQ	BSCQ	Thu, Jun 11, 2020	21.47	21.48	21.31	21.36
933	NASDAQ	BSCQ	Wed, Jun 10, 2020	21.49	21.49	21.38	21.48
932	NASDAQ	BSCQ	Tue, Jun 9, 2020	21.48	21.48	21.38	21.42
931	NASDAQ	BSCQ	Mon, Jun 8, 2020	21.48	21.48	21.40	21.46
930	NASDAQ	BSCQ	Fri, Jun 5, 2020	21.33	21.45	21.33	21.42
929	NASDAQ	BSCQ	Thu, Jun 4, 2020	21.30	21.36	21.27	21.33
928	NASDAQ	BSCQ	Wed, Jun 3, 2020	21.41	21.41	21.20	21.32
927	NASDAQ	BSCQ	Tue, Jun 2, 2020	21.27	21.35	21.26	21.32
926	NASDAQ	BSCQ	Mon, Jun 1, 2020	21.33	21.33	21.19	21.27
925	NASDAQ	BSCQ	Fri, May 29, 2020	21.20	21.24	21.14	21.24
924	NASDAQ	BSCQ	Thu, May 28, 2020	21.10	21.16	21.03	21.14
923	NASDAQ	BSCQ	Wed, May 27, 2020	21.05	21.15	21.05	21.14
922	NASDAQ	BSCQ	Tue, May 26, 2020	21.11	21.11	21.04	21.08
921	NASDAQ	BSCQ	Fri, May 22, 2020	21.10	21.10	21.01	21.06
920	NASDAQ	BSCQ	Thu, May 21, 2020	21.05	21.08	21.00	21.05
919	NASDAQ	BSCQ	Wed, May 20, 2020	20.84	21.07	20.84	21.00
918	NASDAQ	BSCQ	Tue, May 19, 2020	20.94	20.94	20.80	20.90
917	NASDAQ	BSCQ	Mon, May 18, 2020	20.80	20.90	20.80	20.85
916	NASDAQ	BSCQ	Fri, May 15, 2020	20.76	20.80	20.71	20.79
915	NASDAQ	BSCQ	Thu, May 14, 2020	20.71	20.78	20.68	20.76
914	NASDAQ	BSCQ	Wed, May 13, 2020	20.74	20.78	20.70	20.73
913	NASDAQ	BSCQ	Tue, May 12, 2020	20.79	20.80	20.69	20.75
912	NASDAQ	BSCQ	Mon, May 11, 2020	20.61	20.69	20.61	20.64
911	NASDAQ	BSCQ	Fri, May 8, 2020	20.69	20.74	20.63	20.70
910	NASDAQ	BSCQ	Thu, May 7, 2020	20.70	20.73	20.65	20.72
909	NASDAQ	BSCQ	Wed, May 6, 2020	20.75	20.75	20.61	20.63
908	NASDAQ	BSCQ	Tue, May 5, 2020	20.75	20.75	20.65	20.70
907	NASDAQ	BSCQ	Mon, May 4, 2020	20.70	20.70	20.61	20.61
906	NASDAQ	BSCQ	Fri, May 1, 2020	20.71	20.71	20.56	20.68
905	NASDAQ	BSCQ	Thu, Apr 30, 2020	20.75	20.75	20.62	20.62
904	NASDAQ	BSCQ	Wed, Apr 29, 2020	20.57	20.71	20.56	20.68
903	NASDAQ	BSCQ	Tue, Apr 28, 2020	20.65	20.65	20.54	20.62
902	NASDAQ	BSCQ	Mon, Apr 27, 2020	20.61	20.62	20.49	20.57
901	NASDAQ	BSCQ	Fri, Apr 24, 2020	20.52	20.66	20.50	20.62
900	NASDAQ	BSCQ	Thu, Apr 23, 2020	20.63	20.68	20.46	20.61
899	NASDAQ	BSCQ	Wed, Apr 22, 2020	20.62	20.62	20.40	20.58
898	NASDAQ	BSCQ	Tue, Apr 21, 2020	20.52	20.60	20.42	20.45
897	NASDAQ	BSCQ	Mon, Apr 20, 2020	20.69	20.70	20.45	20.55
896	NASDAQ	BSCQ	Fri, Apr 17, 2020	20.71	20.83	20.62	20.68
895	NASDAQ	BSCQ	Thu, Apr 16, 2020	20.86	20.89	20.69	20.77
894	NASDAQ	BSCQ	Wed, Apr 15, 2020	20.56	20.87	20.56	20.87
893	NASDAQ	BSCQ	Tue, Apr 14, 2020	20.78	20.88	20.71	20.80
892	NASDAQ	BSCQ	Mon, Apr 13, 2020	20.65	20.75	20.46	20.70
891	NASDAQ	BSCQ	Thu, Apr 9, 2020	20.05	20.59	20.05	20.50
890	NASDAQ	BSCQ	Wed, Apr 8, 2020	20.09	20.09	19.94	20.00
889	NASDAQ	BSCQ	Tue, Apr 7, 2020	19.95	19.95	19.84	19.85
888	NASDAQ	BSCQ	Mon, Apr 6, 2020	19.50	19.78	19.50	19.73
887	NASDAQ	BSCQ	Fri, Apr 3, 2020	19.50	19.52	19.33	19.45
886	NASDAQ	BSCQ	Thu, Apr 2, 2020	19.65	19.68	19.50	19.56
885	NASDAQ	BSCQ	Wed, Apr 1, 2020	19.81	19.81	19.58	19.68
884	NASDAQ	BSCQ	Tue, Mar 31, 2020	19.56	19.85	19.56	19.70
883	NASDAQ	BSCQ	Mon, Mar 30, 2020	19.51	19.63	19.37	19.63
882	NASDAQ	BSCQ	Fri, Mar 27, 2020	19.51	19.55	19.31	19.37
881	NASDAQ	BSCQ	Thu, Mar 26, 2020	19.24	19.55	19.17	19.36
880	NASDAQ	BSCQ	Wed, Mar 25, 2020	18.96	19.72	18.90	19.36
879	NASDAQ	BSCQ	Tue, Mar 24, 2020	18.87	19.05	18.63	18.83
878	NASDAQ	BSCQ	Mon, Mar 23, 2020	17.85	18.67	17.85	18.60
877	NASDAQ	BSCQ	Fri, Mar 20, 2020	17.99	18.44	17.80	17.84
876	NASDAQ	BSCQ	Thu, Mar 19, 2020	18.81	18.81	17.95	18.02
875	NASDAQ	BSCQ	Wed, Mar 18, 2020	18.92	19.14	18.25	18.49
874	NASDAQ	BSCQ	Tue, Mar 17, 2020	19.74	19.74	19.06	19.23
873	NASDAQ	BSCQ	Mon, Mar 16, 2020	19.27	20.00	18.54	19.98
872	NASDAQ	BSCQ	Fri, Mar 13, 2020	20.10	20.15	19.70	20.02
871	NASDAQ	BSCQ	Thu, Mar 12, 2020	19.16	20.15	18.69	19.65
870	NASDAQ	BSCQ	Wed, Mar 11, 2020	20.67	20.67	20.20	20.20
869	NASDAQ	BSCQ	Tue, Mar 10, 2020	20.81	20.91	20.59	20.62
868	NASDAQ	BSCQ	Mon, Mar 9, 2020	20.84	21.70	20.57	20.87
867	NASDAQ	BSCQ	Fri, Mar 6, 2020	21.30	21.30	21.03	21.16
866	NASDAQ	BSCQ	Thu, Mar 5, 2020	21.47	21.47	21.26	21.30
865	NASDAQ	BSCQ	Wed, Mar 4, 2020	21.21	21.36	21.21	21.36
864	NASDAQ	BSCQ	Tue, Mar 3, 2020	21.08	21.33	21.08	21.26
863	NASDAQ	BSCQ	Mon, Mar 2, 2020	21.06	21.17	21.01	21.04
862	NASDAQ	BSCQ	Fri, Feb 28, 2020	21.05	21.08	20.94	21.06
861	NASDAQ	BSCQ	Thu, Feb 27, 2020	21.05	21.06	20.95	20.98
860	NASDAQ	BSCQ	Wed, Feb 26, 2020	20.96	21.02	20.96	21.02
859	NASDAQ	BSCQ	Tue, Feb 25, 2020	20.94	21.02	20.94	21.00
858	NASDAQ	BSCQ	Mon, Feb 24, 2020	20.92	21.03	20.92	20.99
857	NASDAQ	BSCQ	Fri, Feb 21, 2020	20.93	21.01	20.93	20.97
856	NASDAQ	BSCQ	Thu, Feb 20, 2020	20.93	20.94	20.91	20.93
855	NASDAQ	BSCQ	Wed, Feb 19, 2020	20.91	20.93	20.89	20.91
854	NASDAQ	BSCQ	Tue, Feb 18, 2020	20.92	20.93	20.86	20.91
853	NASDAQ	BSCQ	Fri, Feb 14, 2020	20.85	20.91	20.85	20.89
852	NASDAQ	BSCQ	Thu, Feb 13, 2020	20.91	20.91	20.81	20.81
851	NASDAQ	BSCQ	Wed, Feb 12, 2020	20.92	20.92	20.85	20.87
850	NASDAQ	BSCQ	Tue, Feb 11, 2020	20.93	20.93	20.89	20.91
849	NASDAQ	BSCQ	Mon, Feb 10, 2020	20.95	20.95	20.87	20.89
848	NASDAQ	BSCQ	Fri, Feb 7, 2020	20.88	20.89	20.81	20.87
847	NASDAQ	BSCQ	Thu, Feb 6, 2020	20.82	20.84	20.80	20.83
846	NASDAQ	BSCQ	Wed, Feb 5, 2020	20.87	20.87	20.81	20.83
845	NASDAQ	BSCQ	Tue, Feb 4, 2020	20.85	20.87	20.82	20.85
844	NASDAQ	BSCQ	Mon, Feb 3, 2020	20.82	20.90	20.82	20.89
843	NASDAQ	BSCQ	Fri, Jan 31, 2020	20.88	20.90	20.83	20.89
842	NASDAQ	BSCQ	Thu, Jan 30, 2020	21.01	21.01	20.81	20.85
841	NASDAQ	BSCQ	Wed, Jan 29, 2020	20.81	20.85	20.78	20.82
840	NASDAQ	BSCQ	Tue, Jan 28, 2020	20.76	20.77	20.73	20.76
839	NASDAQ	BSCQ	Mon, Jan 27, 2020	20.77	20.84	20.71	20.75
838	NASDAQ	BSCQ	Fri, Jan 24, 2020	20.75	20.75	20.68	20.73
837	NASDAQ	BSCQ	Thu, Jan 23, 2020	20.71	20.71	20.67	20.69
836	NASDAQ	BSCQ	Wed, Jan 22, 2020	20.70	20.70	20.65	20.68
835	NASDAQ	BSCQ	Tue, Jan 21, 2020	20.72	20.72	20.63	20.66
834	NASDAQ	BSCQ	Fri, Jan 17, 2020	20.64	20.66	20.64	20.66
833	NASDAQ	BSCQ	Thu, Jan 16, 2020	20.64	20.67	20.60	20.63
832	NASDAQ	BSCQ	Wed, Jan 15, 2020	20.69	20.69	20.61	20.66
831	NASDAQ	BSCQ	Tue, Jan 14, 2020	20.60	20.65	20.60	20.62
830	NASDAQ	BSCQ	Mon, Jan 13, 2020	20.65	20.65	20.60	20.61
829	NASDAQ	BSCQ	Fri, Jan 10, 2020	20.63	20.64	20.57	20.63
828	NASDAQ	BSCQ	Thu, Jan 9, 2020	20.58	20.59	20.49	20.58
827	NASDAQ	BSCQ	Wed, Jan 8, 2020	20.59	20.62	20.54	20.56
826	NASDAQ	BSCQ	Tue, Jan 7, 2020	20.65	20.65	20.55	20.57
825	NASDAQ	BSCQ	Mon, Jan 6, 2020	20.62	20.69	20.57	20.60
824	NASDAQ	BSCQ	Fri, Jan 3, 2020	20.56	20.61	20.55	20.61
823	NASDAQ	BSCQ	Thu, Jan 2, 2020	20.59	20.59	20.51	20.56
822	NASDAQ	BSCQ	Tue, Dec 31, 2019	20.53	20.58	20.49	20.56
821	NASDAQ	BSCQ	Mon, Dec 30, 2019	20.52	20.56	20.51	20.54
820	NASDAQ	BSCQ	Fri, Dec 27, 2019	20.56	20.56	20.50	20.53
819	NASDAQ	BSCQ	Thu, Dec 26, 2019	20.51	20.55	20.46	20.50
818	NASDAQ	BSCQ	Tue, Dec 24, 2019	20.46	20.49	20.43	20.49
817	NASDAQ	BSCQ	Mon, Dec 23, 2019	20.51	20.51	20.41	20.46
816	NASDAQ	BSCQ	Fri, Dec 20, 2019	20.55	20.55	20.49	20.53
815	NASDAQ	BSCQ	Thu, Dec 19, 2019	20.52	20.55	20.47	20.53
814	NASDAQ	BSCQ	Wed, Dec 18, 2019	20.56	20.56	20.49	20.51
813	NASDAQ	BSCQ	Tue, Dec 17, 2019	20.56	20.56	20.49	20.53
812	NASDAQ	BSCQ	Mon, Dec 16, 2019	20.54	20.54	20.49	20.52
811	NASDAQ	BSCQ	Fri, Dec 13, 2019	20.53	20.57	20.48	20.57
810	NASDAQ	BSCQ	Thu, Dec 12, 2019	20.61	20.61	20.47	20.48
809	NASDAQ	BSCQ	Wed, Dec 11, 2019	20.54	20.59	20.49	20.56
808	NASDAQ	BSCQ	Tue, Dec 10, 2019	20.54	20.59	20.47	20.48
807	NASDAQ	BSCQ	Mon, Dec 9, 2019	20.51	20.54	20.48	20.49
806	NASDAQ	BSCQ	Fri, Dec 6, 2019	20.50	20.52	20.48	20.49
805	NASDAQ	BSCQ	Thu, Dec 5, 2019	20.52	20.54	20.48	20.52
804	NASDAQ	BSCQ	Wed, Dec 4, 2019	20.57	20.57	20.49	20.52
803	NASDAQ	BSCQ	Tue, Dec 3, 2019	20.55	20.58	20.53	20.57
802	NASDAQ	BSCQ	Mon, Dec 2, 2019	20.48	20.49	20.41	20.47
801	NASDAQ	BSCQ	Fri, Nov 29, 2019	20.52	20.52	20.49	20.51
800	NASDAQ	BSCQ	Wed, Nov 27, 2019	20.48	20.54	20.48	20.51
799	NASDAQ	BSCQ	Tue, Nov 26, 2019	20.55	20.55	20.50	20.53
798	NASDAQ	BSCQ	Mon, Nov 25, 2019	20.46	20.52	20.46	20.51
797	NASDAQ	BSCQ	Fri, Nov 22, 2019	20.50	20.50	20.45	20.47
796	NASDAQ	BSCQ	Thu, Nov 21, 2019	20.46	20.48	20.42	20.43
795	NASDAQ	BSCQ	Wed, Nov 20, 2019	20.51	20.51	20.47	20.50
794	NASDAQ	BSCQ	Tue, Nov 19, 2019	20.42	20.47	20.42	20.44
793	NASDAQ	BSCQ	Mon, Nov 18, 2019	20.42	20.47	20.42	20.43
792	NASDAQ	BSCQ	Fri, Nov 15, 2019	20.47	20.49	20.46	20.48
791	NASDAQ	BSCQ	Thu, Nov 14, 2019	20.47	20.49	20.44	20.44
790	NASDAQ	BSCQ	Wed, Nov 13, 2019	20.42	20.43	20.41	20.42
789	NASDAQ	BSCQ	Tue, Nov 12, 2019	20.41	20.41	20.34	20.40
788	NASDAQ	BSCQ	Mon, Nov 11, 2019	20.36	20.41	20.36	20.38
787	NASDAQ	BSCQ	Fri, Nov 8, 2019	20.39	20.41	20.36	20.38
786	NASDAQ	BSCQ	Thu, Nov 7, 2019	20.38	20.40	20.30	20.33
785	NASDAQ	BSCQ	Wed, Nov 6, 2019	20.48	20.49	20.44	20.46
784	NASDAQ	BSCQ	Tue, Nov 5, 2019	20.47	20.47	20.38	20.43
783	NASDAQ	BSCQ	Mon, Nov 4, 2019	20.58	20.58	20.50	20.51
782	NASDAQ	BSCQ	Fri, Nov 1, 2019	20.57	20.59	20.52	20.55
781	NASDAQ	BSCQ	Thu, Oct 31, 2019	20.54	20.58	20.53	20.54
780	NASDAQ	BSCQ	Wed, Oct 30, 2019	20.36	20.47	20.36	20.43
779	NASDAQ	BSCQ	Tue, Oct 29, 2019	20.49	20.49	20.39	20.39
778	NASDAQ	BSCQ	Mon, Oct 28, 2019	20.41	20.43	20.39	20.43
777	NASDAQ	BSCQ	Fri, Oct 25, 2019	20.50	20.50	20.43	20.47
776	NASDAQ	BSCQ	Thu, Oct 24, 2019	20.48	20.50	20.48	20.48
775	NASDAQ	BSCQ	Wed, Oct 23, 2019	20.50	20.50	20.46	20.47
774	NASDAQ	BSCQ	Tue, Oct 22, 2019	20.47	20.47	20.42	20.44
773	NASDAQ	BSCQ	Mon, Oct 21, 2019	20.42	20.42	20.38	20.41
772	NASDAQ	BSCQ	Fri, Oct 18, 2019	20.51	20.53	20.46	20.51
771	NASDAQ	BSCQ	Thu, Oct 17, 2019	20.47	20.51	20.44	20.48
770	NASDAQ	BSCQ	Wed, Oct 16, 2019	20.48	20.49	20.45	20.47
769	NASDAQ	BSCQ	Tue, Oct 15, 2019	20.52	20.52	20.45	20.45
768	NASDAQ	BSCQ	Mon, Oct 14, 2019	20.49	20.51	20.46	20.48
767	NASDAQ	BSCQ	Fri, Oct 11, 2019	20.59	20.59	20.38	20.44
766	NASDAQ	BSCQ	Thu, Oct 10, 2019	20.52	20.54	20.47	20.48
765	NASDAQ	BSCQ	Wed, Oct 9, 2019	20.74	20.74	20.53	20.58
764	NASDAQ	BSCQ	Tue, Oct 8, 2019	20.66	20.66	20.57	20.60
763	NASDAQ	BSCQ	Mon, Oct 7, 2019	20.64	20.64	20.57	20.57
762	NASDAQ	BSCQ	Fri, Oct 4, 2019	20.60	20.65	20.59	20.65
761	NASDAQ	BSCQ	Thu, Oct 3, 2019	20.56	20.61	20.53	20.61
760	NASDAQ	BSCQ	Wed, Oct 2, 2019	20.53	20.54	20.49	20.52
759	NASDAQ	BSCQ	Tue, Oct 1, 2019	20.46	20.55	20.41	20.49
758	NASDAQ	BSCQ	Mon, Sep 30, 2019	20.45	20.48	20.41	20.45
757	NASDAQ	BSCQ	Fri, Sep 27, 2019	20.49	20.49	20.40	20.45
756	NASDAQ	BSCQ	Thu, Sep 26, 2019	20.48	20.48	20.40	20.43
755	NASDAQ	BSCQ	Wed, Sep 25, 2019	20.47	20.48	20.39	20.41
754	NASDAQ	BSCQ	Tue, Sep 24, 2019	20.43	20.50	20.43	20.48
753	NASDAQ	BSCQ	Mon, Sep 23, 2019	20.47	20.47	20.44	20.44
752	NASDAQ	BSCQ	Fri, Sep 20, 2019	20.41	20.46	20.40	20.46
751	NASDAQ	BSCQ	Thu, Sep 19, 2019	20.39	20.43	20.38	20.38
750	NASDAQ	BSCQ	Wed, Sep 18, 2019	20.39	20.42	20.36	20.37
749	NASDAQ	BSCQ	Tue, Sep 17, 2019	20.32	20.34	20.27	20.34
748	NASDAQ	BSCQ	Mon, Sep 16, 2019	20.30	20.32	20.24	20.31
747	NASDAQ	BSCQ	Fri, Sep 13, 2019	20.31	20.31	20.24	20.25
746	NASDAQ	BSCQ	Thu, Sep 12, 2019	20.46	20.47	20.34	20.35
745	NASDAQ	BSCQ	Wed, Sep 11, 2019	20.39	20.40	20.35	20.39
744	NASDAQ	BSCQ	Tue, Sep 10, 2019	20.44	20.51	20.41	20.41
743	NASDAQ	BSCQ	Mon, Sep 9, 2019	20.49	20.54	20.48	20.48
742	NASDAQ	BSCQ	Fri, Sep 6, 2019	20.60	20.60	20.54	20.60
741	NASDAQ	BSCQ	Thu, Sep 5, 2019	20.75	20.75	20.53	20.57
740	NASDAQ	BSCQ	Wed, Sep 4, 2019	20.64	20.68	20.62	20.66
739	NASDAQ	BSCQ	Tue, Sep 3, 2019	20.58	20.68	20.58	20.63
738	NASDAQ	BSCQ	Fri, Aug 30, 2019	20.48	20.75	20.48	20.62
737	NASDAQ	BSCQ	Thu, Aug 29, 2019	20.67	20.67	20.56	20.63
736	NASDAQ	BSCQ	Wed, Aug 28, 2019	20.70	20.70	20.62	20.67
735	NASDAQ	BSCQ	Tue, Aug 27, 2019	20.57	20.66	20.57	20.65
734	NASDAQ	BSCQ	Mon, Aug 26, 2019	20.63	20.63	20.58	20.61
733	NASDAQ	BSCQ	Fri, Aug 23, 2019	20.59	20.65	20.52	20.63
732	NASDAQ	BSCQ	Thu, Aug 22, 2019	20.57	20.57	20.53	20.55
731	NASDAQ	BSCQ	Wed, Aug 21, 2019	20.54	20.58	20.54	20.56
730	NASDAQ	BSCQ	Tue, Aug 20, 2019	20.55	20.57	20.52	20.55
729	NASDAQ	BSCQ	Mon, Aug 19, 2019	20.45	20.51	20.45	20.47
728	NASDAQ	BSCQ	Fri, Aug 16, 2019	20.59	20.59	20.48	20.58
727	NASDAQ	BSCQ	Thu, Aug 15, 2019	20.53	20.58	20.50	20.58
726	NASDAQ	BSCQ	Wed, Aug 14, 2019	20.47	20.55	20.47	20.49
725	NASDAQ	BSCQ	Tue, Aug 13, 2019	20.55	20.55	20.42	20.46
724	NASDAQ	BSCQ	Mon, Aug 12, 2019	20.49	20.50	20.46	20.50
723	NASDAQ	BSCQ	Fri, Aug 9, 2019	20.47	20.47	20.39	20.42
722	NASDAQ	BSCQ	Thu, Aug 8, 2019	20.42	20.47	20.36	20.47
721	NASDAQ	BSCQ	Wed, Aug 7, 2019	20.49	20.52	20.42	20.43
720	NASDAQ	BSCQ	Tue, Aug 6, 2019	20.46	20.46	20.38	20.45
719	NASDAQ	BSCQ	Mon, Aug 5, 2019	20.28	20.43	20.28	20.41
718	NASDAQ	BSCQ	Fri, Aug 2, 2019	20.51	20.51	20.33	20.36
717	NASDAQ	BSCQ	Thu, Aug 1, 2019	20.26	20.41	20.26	20.37
716	NASDAQ	BSCQ	Wed, Jul 31, 2019	20.25	20.25	20.15	20.23
715	NASDAQ	BSCQ	Tue, Jul 30, 2019	20.28	20.32	20.17	20.20
714	NASDAQ	BSCQ	Mon, Jul 29, 2019	20.32	20.32	20.17	20.22
713	NASDAQ	BSCQ	Fri, Jul 26, 2019	20.28	20.28	20.19	20.20
712	NASDAQ	BSCQ	Thu, Jul 25, 2019	20.18	20.19	20.12	20.16
711	NASDAQ	BSCQ	Wed, Jul 24, 2019	20.18	20.19	20.15	20.18
710	NASDAQ	BSCQ	Tue, Jul 23, 2019	20.18	20.18	20.12	20.15
709	NASDAQ	BSCQ	Mon, Jul 22, 2019	20.16	20.19	20.13	20.17
708	NASDAQ	BSCQ	Fri, Jul 19, 2019	20.19	20.21	20.18	20.21
707	NASDAQ	BSCQ	Thu, Jul 18, 2019	20.14	20.19	20.12	20.17
706	NASDAQ	BSCQ	Wed, Jul 17, 2019	20.12	20.16	20.09	20.14
705	NASDAQ	BSCQ	Tue, Jul 16, 2019	20.06	20.11	20.05	20.11
704	NASDAQ	BSCQ	Mon, Jul 15, 2019	20.09	20.14	20.09	20.13
703	NASDAQ	BSCQ	Fri, Jul 12, 2019	20.10	20.10	20.05	20.09
702	NASDAQ	BSCQ	Thu, Jul 11, 2019	20.09	20.14	20.02	20.08
701	NASDAQ	BSCQ	Wed, Jul 10, 2019	20.16	20.17	20.11	20.13
700	NASDAQ	BSCQ	Tue, Jul 9, 2019	20.19	20.19	20.11	20.12
699	NASDAQ	BSCQ	Mon, Jul 8, 2019	20.24	20.24	20.15	20.15
698	NASDAQ	BSCQ	Fri, Jul 5, 2019	20.18	20.18	20.13	20.18
697	NASDAQ	BSCQ	Wed, Jul 3, 2019	20.30	20.30	20.25	20.28
696	NASDAQ	BSCQ	Tue, Jul 2, 2019	20.24	20.24	20.17	20.24
695	NASDAQ	BSCQ	Mon, Jul 1, 2019	20.16	20.19	20.15	20.18
694	NASDAQ	BSCQ	Fri, Jun 28, 2019	20.11	20.17	20.11	20.17
693	NASDAQ	BSCQ	Thu, Jun 27, 2019	20.11	20.14	20.08	20.14
692	NASDAQ	BSCQ	Wed, Jun 26, 2019	20.15	20.15	20.03	20.03
691	NASDAQ	BSCQ	Tue, Jun 25, 2019	20.18	20.18	20.09	20.13
690	NASDAQ	BSCQ	Mon, Jun 24, 2019	20.09	20.14	20.09	20.14
689	NASDAQ	BSCQ	Fri, Jun 21, 2019	20.16	20.16	20.10	20.09
688	NASDAQ	BSCQ	Thu, Jun 20, 2019	20.19	20.20	20.13	20.19
687	NASDAQ	BSCQ	Wed, Jun 19, 2019	19.98	20.10	19.97	20.10
686	NASDAQ	BSCQ	Tue, Jun 18, 2019	19.99	20.01	19.98	20.00
685	NASDAQ	BSCQ	Mon, Jun 17, 2019	19.91	19.95	19.91	19.95
684	NASDAQ	BSCQ	Fri, Jun 14, 2019	19.90	19.94	19.90	19.94
683	NASDAQ	BSCQ	Thu, Jun 13, 2019	19.94	19.94	19.90	19.93
682	NASDAQ	BSCQ	Wed, Jun 12, 2019	19.89	19.90	19.87	19.90
681	NASDAQ	BSCQ	Tue, Jun 11, 2019	19.88	19.88	19.84	19.86
680	NASDAQ	BSCQ	Mon, Jun 10, 2019	19.90	19.90	19.85	19.86
679	NASDAQ	BSCQ	Fri, Jun 7, 2019	19.91	19.92	19.89	19.90
678	NASDAQ	BSCQ	Thu, Jun 6, 2019	19.84	19.86	19.81	19.83
677	NASDAQ	BSCQ	Wed, Jun 5, 2019	19.84	19.85	19.78	19.82
676	NASDAQ	BSCQ	Tue, Jun 4, 2019	19.93	19.93	19.80	19.81
675	NASDAQ	BSCQ	Mon, Jun 3, 2019	19.71	19.85	19.71	19.85
674	NASDAQ	BSCQ	Fri, May 31, 2019	19.77	19.79	19.71	19.79
673	NASDAQ	BSCQ	Thu, May 30, 2019	19.69	19.73	19.65	19.73
672	NASDAQ	BSCQ	Wed, May 29, 2019	19.70	19.71	19.67	19.67
671	NASDAQ	BSCQ	Tue, May 28, 2019	19.57	19.69	19.57	19.68
670	NASDAQ	BSCQ	Fri, May 24, 2019	19.62	19.66	19.62	19.64
669	NASDAQ	BSCQ	Thu, May 23, 2019	19.61	19.66	19.61	19.64
668	NASDAQ	BSCQ	Wed, May 22, 2019	19.59	19.59	19.53	19.58
667	NASDAQ	BSCQ	Tue, May 21, 2019	19.67	19.67	19.50	19.53
666	NASDAQ	BSCQ	Mon, May 20, 2019	19.69	19.69	19.50	19.51
665	NASDAQ	BSCQ	Fri, May 17, 2019	19.65	19.65	19.62	19.59
664	NASDAQ	BSCQ	Thu, May 16, 2019	19.63	19.64	19.62	19.63
663	NASDAQ	BSCQ	Wed, May 15, 2019	19.66	19.66	19.58	19.64
662	NASDAQ	BSCQ	Tue, May 14, 2019	19.60	19.60	19.57	19.59
661	NASDAQ	BSCQ	Mon, May 13, 2019	19.62	19.62	19.56	19.60
660	NASDAQ	BSCQ	Fri, May 10, 2019	19.58	19.58	19.52	19.56
659	NASDAQ	BSCQ	Thu, May 9, 2019	19.57	19.59	19.54	19.57
658	NASDAQ	BSCQ	Wed, May 8, 2019	19.58	19.60	19.53	19.56
657	NASDAQ	BSCQ	Tue, May 7, 2019	19.59	19.59	19.54	19.58
656	NASDAQ	BSCQ	Mon, May 6, 2019	19.50	19.57	19.50	19.54
655	NASDAQ	BSCQ	Fri, May 3, 2019	19.53	19.53	19.50	19.52
654	NASDAQ	BSCQ	Thu, May 2, 2019	19.56	19.56	19.43	19.49
653	NASDAQ	BSCQ	Wed, May 1, 2019	19.59	19.62	19.55	19.55
652	NASDAQ	BSCQ	Tue, Apr 30, 2019	19.52	19.55	19.50	19.55
651	NASDAQ	BSCQ	Mon, Apr 29, 2019	19.53	19.55	19.51	19.53
650	NASDAQ	BSCQ	Fri, Apr 26, 2019	19.56	19.57	19.53	19.56
649	NASDAQ	BSCQ	Thu, Apr 25, 2019	19.52	19.52	19.48	19.51
648	NASDAQ	BSCQ	Wed, Apr 24, 2019	19.52	19.53	19.48	19.53
647	NASDAQ	BSCQ	Tue, Apr 23, 2019	19.47	19.47	19.42	19.45
646	NASDAQ	BSCQ	Mon, Apr 22, 2019	19.43	19.44	19.38	19.38
645	NASDAQ	BSCQ	Thu, Apr 18, 2019	19.50	19.51	19.48	19.44
644	NASDAQ	BSCQ	Wed, Apr 17, 2019	19.51	19.51	19.48	19.48
643	NASDAQ	BSCQ	Tue, Apr 16, 2019	19.51	19.51	19.48	19.49
642	NASDAQ	BSCQ	Mon, Apr 15, 2019	19.51	19.53	19.51	19.53
641	NASDAQ	BSCQ	Fri, Apr 12, 2019	19.54	19.54	19.47	19.47
640	NASDAQ	BSCQ	Thu, Apr 11, 2019	19.54	19.56	19.50	19.51
639	NASDAQ	BSCQ	Wed, Apr 10, 2019	19.53	19.55	19.51	19.55
638	NASDAQ	BSCQ	Tue, Apr 9, 2019	19.50	19.51	19.48	19.50
637	NASDAQ	BSCQ	Mon, Apr 8, 2019	19.48	19.48	19.46	19.47
636	NASDAQ	BSCQ	Fri, Apr 5, 2019	19.46	19.48	19.44	19.47
635	NASDAQ	BSCQ	Thu, Apr 4, 2019	19.43	19.46	19.41	19.45
634	NASDAQ	BSCQ	Wed, Apr 3, 2019	19.41	19.43	19.40	19.42
633	NASDAQ	BSCQ	Tue, Apr 2, 2019	19.46	19.46	19.41	19.45
632	NASDAQ	BSCQ	Mon, Apr 1, 2019	19.46	19.46	19.40	19.42
631	NASDAQ	BSCQ	Fri, Mar 29, 2019	19.50	19.50	19.46	19.49
630	NASDAQ	BSCQ	Thu, Mar 28, 2019	19.50	19.52	19.46	19.51
629	NASDAQ	BSCQ	Wed, Mar 27, 2019	19.51	19.54	19.51	19.51
628	NASDAQ	BSCQ	Tue, Mar 26, 2019	19.48	19.50	19.43	19.49
627	NASDAQ	BSCQ	Mon, Mar 25, 2019	19.49	19.51	19.43	19.48
626	NASDAQ	BSCQ	Fri, Mar 22, 2019	19.41	19.45	19.41	19.43
625	NASDAQ	BSCQ	Thu, Mar 21, 2019	19.34	19.36	19.34	19.35
624	NASDAQ	BSCQ	Wed, Mar 20, 2019	19.26	19.34	19.25	19.34
623	NASDAQ	BSCQ	Tue, Mar 19, 2019	19.22	19.25	19.21	19.24
622	NASDAQ	BSCQ	Mon, Mar 18, 2019	19.26	19.26	19.22	19.23
621	NASDAQ	BSCQ	Fri, Mar 15, 2019	19.29	19.30	19.25	19.23
620	NASDAQ	BSCQ	Thu, Mar 14, 2019	19.26	19.26	19.23	19.25
619	NASDAQ	BSCQ	Wed, Mar 13, 2019	19.21	19.26	19.21	19.26
618	NASDAQ	BSCQ	Tue, Mar 12, 2019	19.22	19.25	19.18	19.23
617	NASDAQ	BSCQ	Mon, Mar 11, 2019	19.20	19.20	19.18	19.19
616	NASDAQ	BSCQ	Fri, Mar 8, 2019	19.19	19.20	19.17	19.18
615	NASDAQ	BSCQ	Thu, Mar 7, 2019	19.18	19.20	19.17	19.19
614	NASDAQ	BSCQ	Wed, Mar 6, 2019	19.12	19.15	19.12	19.15
613	NASDAQ	BSCQ	Tue, Mar 5, 2019	19.11	19.11	19.07	19.11
612	NASDAQ	BSCQ	Mon, Mar 4, 2019	19.08	19.12	19.08	19.12
611	NASDAQ	BSCQ	Fri, Mar 1, 2019	19.07	19.09	19.04	19.05
610	NASDAQ	BSCQ	Thu, Feb 28, 2019	19.10	19.10	19.05	19.06
609	NASDAQ	BSCQ	Wed, Feb 27, 2019	19.14	19.14	19.07	19.09
608	NASDAQ	BSCQ	Tue, Feb 26, 2019	19.12	19.15	19.10	19.15
607	NASDAQ	BSCQ	Mon, Feb 25, 2019	19.11	19.11	19.07	19.09
606	NASDAQ	BSCQ	Fri, Feb 22, 2019	19.09	19.10	19.06	19.08
605	NASDAQ	BSCQ	Thu, Feb 21, 2019	19.03	19.07	19.01	19.05
604	NASDAQ	BSCQ	Wed, Feb 20, 2019	19.11	19.11	19.05	19.08
603	NASDAQ	BSCQ	Tue, Feb 19, 2019	19.20	19.20	19.06	19.10
602	NASDAQ	BSCQ	Fri, Feb 15, 2019	19.08	19.13	19.07	19.13
601	NASDAQ	BSCQ	Thu, Feb 14, 2019	19.13	19.13	19.09	19.10
600	NASDAQ	BSCQ	Wed, Feb 13, 2019	19.05	19.08	19.03	19.06
599	NASDAQ	BSCQ	Tue, Feb 12, 2019	19.11	19.11	19.03	19.09
598	NASDAQ	BSCQ	Mon, Feb 11, 2019	19.09	19.15	19.09	19.11
597	NASDAQ	BSCQ	Fri, Feb 8, 2019	19.09	19.14	19.09	19.11
596	NASDAQ	BSCQ	Thu, Feb 7, 2019	19.12	19.13	19.09	19.09
595	NASDAQ	BSCQ	Wed, Feb 6, 2019	19.11	19.14	19.08	19.08
594	NASDAQ	BSCQ	Tue, Feb 5, 2019	19.07	19.08	19.04	19.06
593	NASDAQ	BSCQ	Mon, Feb 4, 2019	19.07	19.07	18.97	19.03
592	NASDAQ	BSCQ	Fri, Feb 1, 2019	19.07	19.08	19.01	19.04
591	NASDAQ	BSCQ	Thu, Jan 31, 2019	19.02	19.09	19.00	19.08
590	NASDAQ	BSCQ	Wed, Jan 30, 2019	18.95	18.99	18.92	18.99
589	NASDAQ	BSCQ	Tue, Jan 29, 2019	18.92	18.93	18.89	18.91
588	NASDAQ	BSCQ	Mon, Jan 28, 2019	18.89	18.89	18.85	18.87
587	NASDAQ	BSCQ	Fri, Jan 25, 2019	18.84	18.87	18.80	18.85
586	NASDAQ	BSCQ	Thu, Jan 24, 2019	18.95	18.95	18.79	18.84
585	NASDAQ	BSCQ	Wed, Jan 23, 2019	18.88	18.88	18.77	18.82
584	NASDAQ	BSCQ	Tue, Jan 22, 2019	18.80	18.82	18.80	18.80
583	NASDAQ	BSCQ	Fri, Jan 18, 2019	18.77	18.82	18.75	18.80
582	NASDAQ	BSCQ	Thu, Jan 17, 2019	18.81	18.87	18.77	18.81
581	NASDAQ	BSCQ	Wed, Jan 16, 2019	18.72	18.82	18.71	18.79
580	NASDAQ	BSCQ	Tue, Jan 15, 2019	18.78	18.78	18.68	18.69
579	NASDAQ	BSCQ	Mon, Jan 14, 2019	18.73	18.74	18.69	18.71
578	NASDAQ	BSCQ	Fri, Jan 11, 2019	18.75	18.79	18.69	18.76
577	NASDAQ	BSCQ	Thu, Jan 10, 2019	18.66	18.71	18.64	18.67
576	NASDAQ	BSCQ	Wed, Jan 9, 2019	18.64	18.69	18.62	18.69
575	NASDAQ	BSCQ	Tue, Jan 8, 2019	18.66	18.66	18.60	18.60
574	NASDAQ	BSCQ	Mon, Jan 7, 2019	18.52	18.66	18.52	18.62
573	NASDAQ	BSCQ	Fri, Jan 4, 2019	18.64	18.64	18.58	18.60
572	NASDAQ	BSCQ	Thu, Jan 3, 2019	18.57	18.72	18.57	18.70
571	NASDAQ	BSCQ	Wed, Jan 2, 2019	18.49	18.61	18.49	18.61
570	NASDAQ	BSCQ	Mon, Dec 31, 2018	18.50	18.63	18.49	18.61
569	NASDAQ	BSCQ	Fri, Dec 28, 2018	18.42	18.54	18.42	18.51
568	NASDAQ	BSCQ	Thu, Dec 27, 2018	18.45	18.47	18.41	18.44
567	NASDAQ	BSCQ	Wed, Dec 26, 2018	18.42	18.48	18.41	18.44
566	NASDAQ	BSCQ	Mon, Dec 24, 2018	18.51	18.51	18.44	18.46
565	NASDAQ	BSCQ	Fri, Dec 21, 2018	18.52	18.56	18.51	18.45
564	NASDAQ	BSCQ	Thu, Dec 20, 2018	18.66	18.66	18.56	18.57
563	NASDAQ	BSCQ	Wed, Dec 19, 2018	18.64	18.67	18.61	18.63
562	NASDAQ	BSCQ	Tue, Dec 18, 2018	18.59	18.63	18.59	18.63
561	NASDAQ	BSCQ	Mon, Dec 17, 2018	18.52	18.61	18.52	18.59
560	NASDAQ	BSCQ	Fri, Dec 14, 2018	18.57	18.59	18.51	18.54
559	NASDAQ	BSCQ	Thu, Dec 13, 2018	18.57	18.57	18.52	18.57
558	NASDAQ	BSCQ	Wed, Dec 12, 2018	18.53	18.55	18.53	18.53
557	NASDAQ	BSCQ	Tue, Dec 11, 2018	18.59	18.59	18.53	18.54
556	NASDAQ	BSCQ	Mon, Dec 10, 2018	18.54	18.59	18.50	18.53
555	NASDAQ	BSCQ	Fri, Dec 7, 2018	18.52	18.59	18.48	18.52
554	NASDAQ	BSCQ	Thu, Dec 6, 2018	18.59	18.59	18.47	18.52
553	NASDAQ	BSCQ	Tue, Dec 4, 2018	18.49	18.50	18.46	18.49
552	NASDAQ	BSCQ	Mon, Dec 3, 2018	18.48	18.50	18.42	18.48
551	NASDAQ	BSCQ	Fri, Nov 30, 2018	18.54	18.54	18.41	18.44
550	NASDAQ	BSCQ	Thu, Nov 29, 2018	18.50	18.50	18.38	18.38
549	NASDAQ	BSCQ	Wed, Nov 28, 2018	18.47	18.47	18.37	18.43
548	NASDAQ	BSCQ	Tue, Nov 27, 2018	18.47	18.47	18.43	18.43
547	NASDAQ	BSCQ	Mon, Nov 26, 2018	18.44	18.45	18.40	18.44
546	NASDAQ	BSCQ	Fri, Nov 23, 2018	18.42	18.43	18.42	18.43
545	NASDAQ	BSCQ	Wed, Nov 21, 2018	18.51	18.51	18.38	18.42
544	NASDAQ	BSCQ	Tue, Nov 20, 2018	18.38	18.42	18.37	18.42
543	NASDAQ	BSCQ	Mon, Nov 19, 2018	18.50	18.50	18.39	18.43
542	NASDAQ	BSCQ	Fri, Nov 16, 2018	18.58	18.58	18.41	18.41
541	NASDAQ	BSCQ	Thu, Nov 15, 2018	18.65	18.65	18.43	18.48
540	NASDAQ	BSCQ	Wed, Nov 14, 2018	18.49	18.49	18.46	18.48
539	NASDAQ	BSCQ	Tue, Nov 13, 2018	18.49	18.51	18.49	18.51
538	NASDAQ	BSCQ	Mon, Nov 12, 2018	18.50	18.50	18.45	18.47
537	NASDAQ	BSCQ	Fri, Nov 9, 2018	18.47	18.50	18.47	18.49
536	NASDAQ	BSCQ	Thu, Nov 8, 2018	18.50	18.50	18.39	18.48
535	NASDAQ	BSCQ	Wed, Nov 7, 2018	18.46	18.50	18.44	18.48
534	NASDAQ	BSCQ	Tue, Nov 6, 2018	18.48	18.51	18.42	18.47
533	NASDAQ	BSCQ	Mon, Nov 5, 2018	18.48	18.50	18.46	18.47
532	NASDAQ	BSCQ	Fri, Nov 2, 2018	18.40	18.47	18.40	18.42
531	NASDAQ	BSCQ	Thu, Nov 1, 2018	18.45	18.52	18.43	18.47
530	NASDAQ	BSCQ	Wed, Oct 31, 2018	18.46	18.51	18.42	18.45
529	NASDAQ	BSCQ	Tue, Oct 30, 2018	18.58	18.58	18.47	18.50
528	NASDAQ	BSCQ	Mon, Oct 29, 2018	18.62	18.62	18.50	18.52
527	NASDAQ	BSCQ	Fri, Oct 26, 2018	18.51	18.61	18.51	18.57
526	NASDAQ	BSCQ	Thu, Oct 25, 2018	18.59	18.59	18.53	18.54
525	NASDAQ	BSCQ	Wed, Oct 24, 2018	18.52	18.53	18.51	18.53
524	NASDAQ	BSCQ	Tue, Oct 23, 2018	18.52	18.52	18.51	18.52
523	NASDAQ	BSCQ	Mon, Oct 22, 2018	18.54	18.54	18.49	18.49
522	NASDAQ	BSCQ	Fri, Oct 19, 2018	18.53	18.55	18.53	18.49
521	NASDAQ	BSCQ	Thu, Oct 18, 2018	18.55	18.60	18.52	18.56
520	NASDAQ	BSCQ	Wed, Oct 17, 2018	18.61	18.62	18.57	18.57
519	NASDAQ	BSCQ	Tue, Oct 16, 2018	18.64	18.64	18.61	18.62
518	NASDAQ	BSCQ	Mon, Oct 15, 2018	18.62	18.62	18.57	18.59
517	NASDAQ	BSCQ	Fri, Oct 12, 2018	18.61	18.64	18.57	18.64
516	NASDAQ	BSCQ	Thu, Oct 11, 2018	18.64	18.64	18.55	18.63
515	NASDAQ	BSCQ	Wed, Oct 10, 2018	18.58	18.58	18.55	18.55
514	NASDAQ	BSCQ	Tue, Oct 9, 2018	18.56	18.59	18.51	18.58
513	NASDAQ	BSCQ	Mon, Oct 8, 2018	18.59	18.60	18.54	18.55
512	NASDAQ	BSCQ	Fri, Oct 5, 2018	18.62	18.62	18.53	18.53
511	NASDAQ	BSCQ	Thu, Oct 4, 2018	18.65	18.65	18.59	18.62
510	NASDAQ	BSCQ	Wed, Oct 3, 2018	18.76	18.76	18.65	18.65
509	NASDAQ	BSCQ	Tue, Oct 2, 2018	18.76	18.77	18.73	18.73
508	NASDAQ	BSCQ	Mon, Oct 1, 2018	18.68	18.76	18.68	18.74
507	NASDAQ	BSCQ	Fri, Sep 28, 2018	18.77	18.79	18.74	18.77
506	NASDAQ	BSCQ	Thu, Sep 27, 2018	18.74	18.75	18.72	18.74
505	NASDAQ	BSCQ	Wed, Sep 26, 2018	18.71	18.74	18.71	18.74
504	NASDAQ	BSCQ	Tue, Sep 25, 2018	18.72	18.72	18.65	18.70
503	NASDAQ	BSCQ	Mon, Sep 24, 2018	18.74	18.76	18.70	18.70
502	NASDAQ	BSCQ	Fri, Sep 21, 2018	18.81	18.82	18.78	18.72
501	NASDAQ	BSCQ	Thu, Sep 20, 2018	18.77	18.77	18.73	18.77
500	NASDAQ	BSCQ	Wed, Sep 19, 2018	18.80	18.80	18.75	18.77
499	NASDAQ	BSCQ	Tue, Sep 18, 2018	18.81	18.82	18.79	18.79
498	NASDAQ	BSCQ	Mon, Sep 17, 2018	18.82	18.83	18.79	18.81
497	NASDAQ	BSCQ	Fri, Sep 14, 2018	18.84	18.84	18.82	18.83
496	NASDAQ	BSCQ	Thu, Sep 13, 2018	18.90	18.90	18.83	18.85
495	NASDAQ	BSCQ	Wed, Sep 12, 2018	18.86	18.86	18.80	18.83
494	NASDAQ	BSCQ	Tue, Sep 11, 2018	18.81	18.81	18.79	18.80
493	NASDAQ	BSCQ	Mon, Sep 10, 2018	18.83	18.85	18.81	18.84
492	NASDAQ	BSCQ	Fri, Sep 7, 2018	18.86	18.86	18.80	18.84
491	NASDAQ	BSCQ	Thu, Sep 6, 2018	18.86	18.90	18.85	18.88
490	NASDAQ	BSCQ	Wed, Sep 5, 2018	18.92	18.92	18.82	18.85
489	NASDAQ	BSCQ	Tue, Sep 4, 2018	18.88	18.90	18.85	18.85
488	NASDAQ	BSCQ	Fri, Aug 31, 2018	18.97	18.97	18.86	18.90
487	NASDAQ	BSCQ	Thu, Aug 30, 2018	18.83	18.90	18.83	18.87
486	NASDAQ	BSCQ	Wed, Aug 29, 2018	18.90	18.90	18.83	18.87
485	NASDAQ	BSCQ	Tue, Aug 28, 2018	18.96	18.96	18.90	18.90
484	NASDAQ	BSCQ	Mon, Aug 27, 2018	18.96	18.96	18.93	18.93
483	NASDAQ	BSCQ	Fri, Aug 24, 2018	18.94	18.97	18.93	18.93
482	NASDAQ	BSCQ	Thu, Aug 23, 2018	18.94	18.95	18.89	18.94
481	NASDAQ	BSCQ	Wed, Aug 22, 2018	18.92	18.99	18.92	18.92
480	NASDAQ	BSCQ	Tue, Aug 21, 2018	18.98	18.98	18.90	18.94
479	NASDAQ	BSCQ	Mon, Aug 20, 2018	18.90	18.95	18.90	18.91
478	NASDAQ	BSCQ	Fri, Aug 17, 2018	18.98	18.98	18.88	18.90
477	NASDAQ	BSCQ	Thu, Aug 16, 2018	18.97	18.97	18.88	18.89
476	NASDAQ	BSCQ	Wed, Aug 15, 2018	18.93	18.93	18.86	18.90
475	NASDAQ	BSCQ	Tue, Aug 14, 2018	18.92	18.92	18.85	18.88
474	NASDAQ	BSCQ	Mon, Aug 13, 2018	18.84	18.88	18.83	18.86
473	NASDAQ	BSCQ	Fri, Aug 10, 2018	18.95	18.95	18.82	18.87
472	NASDAQ	BSCQ	Thu, Aug 9, 2018	18.84	18.86	18.81	18.84
471	NASDAQ	BSCQ	Wed, Aug 8, 2018	18.82	18.85	18.79	18.83
470	NASDAQ	BSCQ	Tue, Aug 7, 2018	18.87	18.87	18.84	18.85
469	NASDAQ	BSCQ	Mon, Aug 6, 2018	18.91	18.91	18.85	18.87
468	NASDAQ	BSCQ	Fri, Aug 3, 2018	18.86	18.86	18.80	18.85
467	NASDAQ	BSCQ	Thu, Aug 2, 2018	18.78	18.79	18.74	18.75
466	NASDAQ	BSCQ	Wed, Aug 1, 2018	18.78	18.81	18.78	18.73
465	NASDAQ	BSCQ	Tue, Jul 31, 2018	18.84	18.85	18.81	18.85
464	NASDAQ	BSCQ	Mon, Jul 30, 2018	18.81	18.84	18.78	18.84
463	NASDAQ	BSCQ	Fri, Jul 27, 2018	18.85	18.85	18.81	18.83
462	NASDAQ	BSCQ	Thu, Jul 26, 2018	18.82	18.85	18.80	18.83
461	NASDAQ	BSCQ	Wed, Jul 25, 2018	18.78	18.84	18.78	18.84
460	NASDAQ	BSCQ	Tue, Jul 24, 2018	18.76	18.76	18.73	18.75
459	NASDAQ	BSCQ	Mon, Jul 23, 2018	18.78	18.78	18.71	18.76
458	NASDAQ	BSCQ	Fri, Jul 20, 2018	18.90	18.90	18.80	18.80
457	NASDAQ	BSCQ	Thu, Jul 19, 2018	18.85	18.86	18.85	18.86
456	NASDAQ	BSCQ	Wed, Jul 18, 2018	18.85	18.88	18.84	18.85
455	NASDAQ	BSCQ	Tue, Jul 17, 2018	18.85	18.85	18.82	18.84
454	NASDAQ	BSCQ	Mon, Jul 16, 2018	18.84	18.84	18.80	18.83
453	NASDAQ	BSCQ	Fri, Jul 13, 2018	18.84	18.88	18.82	18.82
452	NASDAQ	BSCQ	Thu, Jul 12, 2018	18.88	18.88	18.77	18.84
451	NASDAQ	BSCQ	Wed, Jul 11, 2018	18.79	18.80	18.76	18.76
450	NASDAQ	BSCQ	Tue, Jul 10, 2018	18.78	18.80	18.75	18.77
449	NASDAQ	BSCQ	Mon, Jul 9, 2018	18.75	18.78	18.74	18.75
448	NASDAQ	BSCQ	Fri, Jul 6, 2018	18.73	18.82	18.73	18.80
447	NASDAQ	BSCQ	Thu, Jul 5, 2018	18.74	18.76	18.71	18.74
446	NASDAQ	BSCQ	Tue, Jul 3, 2018	18.74	18.74	18.72	18.73
445	NASDAQ	BSCQ	Mon, Jul 2, 2018	18.73	18.74	18.72	18.67
444	NASDAQ	BSCQ	Fri, Jun 29, 2018	18.76	18.78	18.71	18.71
443	NASDAQ	BSCQ	Thu, Jun 28, 2018	18.77	18.78	18.74	18.74
442	NASDAQ	BSCQ	Wed, Jun 27, 2018	18.75	18.77	18.72	18.76
441	NASDAQ	BSCQ	Tue, Jun 26, 2018	18.75	18.75	18.65	18.66
440	NASDAQ	BSCQ	Mon, Jun 25, 2018	18.66	18.73	18.66	18.70
439	NASDAQ	BSCQ	Fri, Jun 22, 2018	18.72	18.73	18.66	18.69
438	NASDAQ	BSCQ	Thu, Jun 21, 2018	18.73	18.73	18.67	18.71
437	NASDAQ	BSCQ	Wed, Jun 20, 2018	18.74	18.75	18.71	18.72
436	NASDAQ	BSCQ	Tue, Jun 19, 2018	18.74	18.78	18.73	18.74
435	NASDAQ	BSCQ	Mon, Jun 18, 2018	18.81	18.81	18.69	18.76
434	NASDAQ	BSCQ	Fri, Jun 15, 2018	18.73	18.75	18.71	18.71
433	NASDAQ	BSCQ	Thu, Jun 14, 2018	18.65	18.74	18.65	18.73
432	NASDAQ	BSCQ	Wed, Jun 13, 2018	18.73	18.73	18.63	18.67
431	NASDAQ	BSCQ	Tue, Jun 12, 2018	18.68	18.70	18.66	18.69
430	NASDAQ	BSCQ	Mon, Jun 11, 2018	18.69	18.70	18.67	18.69
429	NASDAQ	BSCQ	Fri, Jun 8, 2018	18.75	18.76	18.72	18.76
428	NASDAQ	BSCQ	Thu, Jun 7, 2018	18.72	18.73	18.62	18.72
427	NASDAQ	BSCQ	Wed, Jun 6, 2018	18.66	18.73	18.63	18.63
426	NASDAQ	BSCQ	Tue, Jun 5, 2018	18.80	18.80	18.72	18.75
425	NASDAQ	BSCQ	Mon, Jun 4, 2018	18.77	18.79	18.71	18.71
424	NASDAQ	BSCQ	Fri, Jun 1, 2018	18.89	18.89	18.79	18.82
423	NASDAQ	BSCQ	Thu, May 31, 2018	18.85	18.86	18.78	18.84
422	NASDAQ	BSCQ	Wed, May 30, 2018	18.97	18.97	18.82	18.83
421	NASDAQ	BSCQ	Tue, May 29, 2018	18.90	18.98	18.82	18.90
420	NASDAQ	BSCQ	Fri, May 25, 2018	18.85	18.85	18.81	18.84
419	NASDAQ	BSCQ	Thu, May 24, 2018	18.75	18.78	18.72	18.77
418	NASDAQ	BSCQ	Wed, May 23, 2018	18.65	18.72	18.65	18.71
417	NASDAQ	BSCQ	Tue, May 22, 2018	18.66	18.66	18.59	18.65
416	NASDAQ	BSCQ	Mon, May 21, 2018	18.64	18.68	18.61	18.64
415	NASDAQ	BSCQ	Fri, May 18, 2018	18.65	18.65	18.56	18.62
414	NASDAQ	BSCQ	Thu, May 17, 2018	18.54	18.58	18.54	18.57
413	NASDAQ	BSCQ	Wed, May 16, 2018	18.60	18.61	18.58	18.58
412	NASDAQ	BSCQ	Tue, May 15, 2018	18.64	18.65	18.60	18.62
411	NASDAQ	BSCQ	Mon, May 14, 2018	18.71	18.73	18.65	18.73
410	NASDAQ	BSCQ	Fri, May 11, 2018	18.71	18.73	18.70	18.73
409	NASDAQ	BSCQ	Thu, May 10, 2018	18.67	18.72	18.67	18.71
408	NASDAQ	BSCQ	Wed, May 9, 2018	18.69	18.69	18.65	18.67
407	NASDAQ	BSCQ	Tue, May 8, 2018	18.62	18.67	18.62	18.67
406	NASDAQ	BSCQ	Mon, May 7, 2018	18.68	18.71	18.66	18.70
405	NASDAQ	BSCQ	Fri, May 4, 2018	18.73	18.73	18.68	18.72
404	NASDAQ	BSCQ	Thu, May 3, 2018	18.68	18.74	18.63	18.73
403	NASDAQ	BSCQ	Wed, May 2, 2018	18.69	18.71	18.65	18.69
402	NASDAQ	BSCQ	Tue, May 1, 2018	18.81	18.81	18.71	18.69
401	NASDAQ	BSCQ	Mon, Apr 30, 2018	18.71	18.79	18.71	18.78
400	NASDAQ	BSCQ	Fri, Apr 27, 2018	18.78	18.79	18.75	18.79
399	NASDAQ	BSCQ	Thu, Apr 26, 2018	18.74	18.76	18.71	18.74
398	NASDAQ	BSCQ	Wed, Apr 25, 2018	18.71	18.71	18.62	18.71
397	NASDAQ	BSCQ	Tue, Apr 24, 2018	18.81	18.81	18.70	18.71
396	NASDAQ	BSCQ	Mon, Apr 23, 2018	18.82	18.82	18.71	18.77
395	NASDAQ	BSCQ	Fri, Apr 20, 2018	18.77	18.82	18.77	18.82
394	NASDAQ	BSCQ	Thu, Apr 19, 2018	18.83	18.86	18.81	18.83
393	NASDAQ	BSCQ	Wed, Apr 18, 2018	18.94	19.00	18.92	18.94
392	NASDAQ	BSCQ	Tue, Apr 17, 2018	19.03	19.03	18.94	19.00
391	NASDAQ	BSCQ	Mon, Apr 16, 2018	18.92	18.99	18.80	18.95
390	NASDAQ	BSCQ	Fri, Apr 13, 2018	18.99	18.99	18.95	18.98
389	NASDAQ	BSCQ	Thu, Apr 12, 2018	18.97	18.98	18.90	18.95
388	NASDAQ	BSCQ	Wed, Apr 11, 2018	18.99	19.02	18.98	19.01
387	NASDAQ	BSCQ	Tue, Apr 10, 2018	18.97	19.02	18.92	18.99
386	NASDAQ	BSCQ	Mon, Apr 9, 2018	18.89	18.94	18.89	18.92
385	NASDAQ	BSCQ	Fri, Apr 6, 2018	19.03	19.03	18.94	19.00
384	NASDAQ	BSCQ	Thu, Apr 5, 2018	18.95	18.95	18.90	18.92
383	NASDAQ	BSCQ	Wed, Apr 4, 2018	18.94	18.99	18.93	18.95
382	NASDAQ	BSCQ	Tue, Apr 3, 2018	18.98	19.00	18.97	18.97
381	NASDAQ	BSCQ	Mon, Apr 2, 2018	19.06	19.07	18.99	18.98
380	NASDAQ	BSCQ	Thu, Mar 29, 2018	18.94	19.04	18.94	19.01
379	NASDAQ	BSCQ	Wed, Mar 28, 2018	19.01	19.01	18.95	18.95
378	NASDAQ	BSCQ	Tue, Mar 27, 2018	18.91	18.97	18.91	18.92
377	NASDAQ	BSCQ	Mon, Mar 26, 2018	18.82	18.90	18.82	18.85
376	NASDAQ	BSCQ	Fri, Mar 23, 2018	18.89	18.92	18.89	18.91
375	NASDAQ	BSCQ	Thu, Mar 22, 2018	18.91	18.96	18.90	18.91
374	NASDAQ	BSCQ	Wed, Mar 21, 2018	18.80	18.88	18.75	18.87
373	NASDAQ	BSCQ	Tue, Mar 20, 2018	18.85	18.94	18.85	18.89
372	NASDAQ	BSCQ	Mon, Mar 19, 2018	18.93	18.96	18.93	18.94
371	NASDAQ	BSCQ	Fri, Mar 16, 2018	18.94	18.95	18.90	18.93
370	NASDAQ	BSCQ	Thu, Mar 15, 2018	18.97	19.01	18.96	18.96
369	NASDAQ	BSCQ	Wed, Mar 14, 2018	18.90	18.98	18.90	18.97
368	NASDAQ	BSCQ	Tue, Mar 13, 2018	18.95	18.95	18.91	18.93
367	NASDAQ	BSCQ	Mon, Mar 12, 2018	18.89	18.94	18.88	18.88
366	NASDAQ	BSCQ	Fri, Mar 9, 2018	18.98	18.98	18.85	18.92
365	NASDAQ	BSCQ	Thu, Mar 8, 2018	18.96	18.98	18.94	18.97
364	NASDAQ	BSCQ	Wed, Mar 7, 2018	18.91	19.04	18.89	18.89
363	NASDAQ	BSCQ	Tue, Mar 6, 2018	18.94	18.98	18.88	18.91
362	NASDAQ	BSCQ	Mon, Mar 5, 2018	18.99	18.99	18.86	18.91
361	NASDAQ	BSCQ	Fri, Mar 2, 2018	18.96	19.00	18.93	18.94
360	NASDAQ	BSCQ	Thu, Mar 1, 2018	19.07	19.08	19.00	19.01
359	NASDAQ	BSCQ	Wed, Feb 28, 2018	19.03	19.03	18.92	18.96
358	NASDAQ	BSCQ	Tue, Feb 27, 2018	19.04	19.04	18.94	19.01
357	NASDAQ	BSCQ	Mon, Feb 26, 2018	19.09	19.12	19.01	19.01
356	NASDAQ	BSCQ	Fri, Feb 23, 2018	19.06	19.09	19.03	19.05
355	NASDAQ	BSCQ	Thu, Feb 22, 2018	19.02	19.02	18.98	18.98
354	NASDAQ	BSCQ	Wed, Feb 21, 2018	19.02	19.07	18.90	18.93
353	NASDAQ	BSCQ	Tue, Feb 20, 2018	19.05	19.07	19.02	19.04
352	NASDAQ	BSCQ	Fri, Feb 16, 2018	19.07	19.10	19.02	19.05
351	NASDAQ	BSCQ	Thu, Feb 15, 2018	19.02	19.03	19.00	19.02
350	NASDAQ	BSCQ	Wed, Feb 14, 2018	19.05	19.05	18.95	19.00
349	NASDAQ	BSCQ	Tue, Feb 13, 2018	19.12	19.13	19.02	19.08
348	NASDAQ	BSCQ	Mon, Feb 12, 2018	19.06	19.09	18.99	19.08
347	NASDAQ	BSCQ	Fri, Feb 9, 2018	19.05	19.14	19.03	19.08
346	NASDAQ	BSCQ	Thu, Feb 8, 2018	19.16	19.19	19.11	19.15
345	NASDAQ	BSCQ	Wed, Feb 7, 2018	19.26	19.26	19.17	19.17
344	NASDAQ	BSCQ	Tue, Feb 6, 2018	19.26	19.29	19.20	19.20
343	NASDAQ	BSCQ	Mon, Feb 5, 2018	19.20	19.30	19.13	19.29
342	NASDAQ	BSCQ	Fri, Feb 2, 2018	19.29	19.29	19.20	19.22
341	NASDAQ	BSCQ	Thu, Feb 1, 2018	19.42	19.42	19.34	19.29
340	NASDAQ	BSCQ	Wed, Jan 31, 2018	19.43	19.43	19.38	19.41
339	NASDAQ	BSCQ	Tue, Jan 30, 2018	19.42	19.45	19.38	19.41
338	NASDAQ	BSCQ	Mon, Jan 29, 2018	19.43	19.45	19.38	19.42
337	NASDAQ	BSCQ	Fri, Jan 26, 2018	19.50	19.51	19.46	19.50
336	NASDAQ	BSCQ	Thu, Jan 25, 2018	19.43	19.52	19.43	19.52
335	NASDAQ	BSCQ	Wed, Jan 24, 2018	19.45	19.47	19.43	19.45
334	NASDAQ	BSCQ	Tue, Jan 23, 2018	19.44	19.47	19.43	19.43
333	NASDAQ	BSCQ	Mon, Jan 22, 2018	19.44	19.46	19.41	19.42
332	NASDAQ	BSCQ	Fri, Jan 19, 2018	19.44	19.47	19.41	19.43
331	NASDAQ	BSCQ	Thu, Jan 18, 2018	19.50	19.50	19.45	19.46
330	NASDAQ	BSCQ	Wed, Jan 17, 2018	19.57	19.59	19.53	19.54
329	NASDAQ	BSCQ	Tue, Jan 16, 2018	19.60	19.61	19.55	19.58
328	NASDAQ	BSCQ	Fri, Jan 12, 2018	19.55	19.57	19.52	19.57
327	NASDAQ	BSCQ	Thu, Jan 11, 2018	19.59	19.65	19.50	19.60
326	NASDAQ	BSCQ	Wed, Jan 10, 2018	19.52	19.56	19.50	19.54
325	NASDAQ	BSCQ	Tue, Jan 9, 2018	19.63	19.64	19.53	19.57
324	NASDAQ	BSCQ	Mon, Jan 8, 2018	19.68	19.68	19.59	19.66
323	NASDAQ	BSCQ	Fri, Jan 5, 2018	19.65	19.66	19.59	19.63
322	NASDAQ	BSCQ	Thu, Jan 4, 2018	19.63	19.67	19.59	19.65
321	NASDAQ	BSCQ	Wed, Jan 3, 2018	19.69	19.69	19.60	19.67
320	NASDAQ	BSCQ	Tue, Jan 2, 2018	19.69	19.69	19.55	19.64
319	NASDAQ	BSCQ	Fri, Dec 29, 2017	19.69	19.70	19.65	19.70
318	NASDAQ	BSCQ	Thu, Dec 28, 2017	19.71	19.79	19.62	19.68
317	NASDAQ	BSCQ	Wed, Dec 27, 2017	19.72	19.76	19.69	19.69
316	NASDAQ	BSCQ	Tue, Dec 26, 2017	19.61	19.69	19.61	19.68
315	NASDAQ	BSCQ	Fri, Dec 22, 2017	19.67	19.68	19.60	19.68
314	NASDAQ	BSCQ	Thu, Dec 21, 2017	19.65	19.66	19.63	19.66
313	NASDAQ	BSCQ	Wed, Dec 20, 2017	19.67	19.67	19.60	19.65
312	NASDAQ	BSCQ	Tue, Dec 19, 2017	19.71	19.74	19.65	19.67
311	NASDAQ	BSCQ	Mon, Dec 18, 2017	19.79	19.80	19.73	19.76
310	NASDAQ	BSCQ	Fri, Dec 15, 2017	19.78	19.79	19.72	19.76
309	NASDAQ	BSCQ	Thu, Dec 14, 2017	19.68	19.79	19.68	19.79
308	NASDAQ	BSCQ	Wed, Dec 13, 2017	19.75	19.78	19.71	19.76
307	NASDAQ	BSCQ	Tue, Dec 12, 2017	19.62	19.74	19.62	19.74
306	NASDAQ	BSCQ	Mon, Dec 11, 2017	19.71	19.78	19.69	19.74
305	NASDAQ	BSCQ	Fri, Dec 8, 2017	19.76	19.77	19.68	19.74
304	NASDAQ	BSCQ	Thu, Dec 7, 2017	19.80	19.80	19.73	19.74
303	NASDAQ	BSCQ	Wed, Dec 6, 2017	19.78	19.80	19.74	19.77
302	NASDAQ	BSCQ	Tue, Dec 5, 2017	19.63	19.73	19.63	19.73
301	NASDAQ	BSCQ	Mon, Dec 4, 2017	19.68	19.70	19.65	19.68
300	NASDAQ	BSCQ	Fri, Dec 1, 2017	19.70	19.78	19.65	19.75
299	NASDAQ	BSCQ	Thu, Nov 30, 2017	19.72	19.72	19.64	19.66
298	NASDAQ	BSCQ	Wed, Nov 29, 2017	19.71	19.74	19.69	19.73
297	NASDAQ	BSCQ	Tue, Nov 28, 2017	19.77	19.82	19.73	19.74
296	NASDAQ	BSCQ	Mon, Nov 27, 2017	19.79	19.82	19.71	19.76
295	NASDAQ	BSCQ	Fri, Nov 24, 2017	19.74	19.80	19.74	19.80
294	NASDAQ	BSCQ	Wed, Nov 22, 2017	19.73	19.80	19.72	19.80
293	NASDAQ	BSCQ	Tue, Nov 21, 2017	19.68	19.72	19.67	19.72
292	NASDAQ	BSCQ	Mon, Nov 20, 2017	19.68	19.68	19.64	19.68
291	NASDAQ	BSCQ	Fri, Nov 17, 2017	19.65	19.69	19.65	19.69
290	NASDAQ	BSCQ	Thu, Nov 16, 2017	19.71	19.71	19.63	19.68
289	NASDAQ	BSCQ	Wed, Nov 15, 2017	19.72	19.72	19.63	19.68
288	NASDAQ	BSCQ	Tue, Nov 14, 2017	19.66	19.68	19.63	19.64
287	NASDAQ	BSCQ	Mon, Nov 13, 2017	19.70	19.70	19.59	19.63
286	NASDAQ	BSCQ	Fri, Nov 10, 2017	19.65	19.65	19.56	19.61
285	NASDAQ	BSCQ	Thu, Nov 9, 2017	19.70	19.74	19.68	19.72
284	NASDAQ	BSCQ	Wed, Nov 8, 2017	19.76	19.76	19.72	19.73
283	NASDAQ	BSCQ	Tue, Nov 7, 2017	19.77	19.80	19.72	19.79
282	NASDAQ	BSCQ	Mon, Nov 6, 2017	19.84	19.84	19.77	19.81
281	NASDAQ	BSCQ	Fri, Nov 3, 2017	19.81	19.83	19.73	19.82
280	NASDAQ	BSCQ	Thu, Nov 2, 2017	19.70	19.78	19.70	19.77
279	NASDAQ	BSCQ	Wed, Nov 1, 2017	19.79	19.85	19.77	19.76
278	NASDAQ	BSCQ	Tue, Oct 31, 2017	19.74	19.82	19.74	19.81
277	NASDAQ	BSCQ	Mon, Oct 30, 2017	19.80	19.83	19.74	19.83
276	NASDAQ	BSCQ	Fri, Oct 27, 2017	19.67	19.79	19.67	19.78
275	NASDAQ	BSCQ	Thu, Oct 26, 2017	19.77	19.77	19.69	19.71
274	NASDAQ	BSCQ	Wed, Oct 25, 2017	19.72	19.75	19.67	19.72
273	NASDAQ	BSCQ	Tue, Oct 24, 2017	19.80	19.80	19.76	19.76
272	NASDAQ	BSCQ	Mon, Oct 23, 2017	19.81	19.81	19.77	19.81
271	NASDAQ	BSCQ	Fri, Oct 20, 2017	19.75	19.80	19.75	19.80
270	NASDAQ	BSCQ	Thu, Oct 19, 2017	19.85	19.88	19.79	19.83
269	NASDAQ	BSCQ	Wed, Oct 18, 2017	19.80	19.81	19.78	19.80
268	NASDAQ	BSCQ	Tue, Oct 17, 2017	19.81	19.86	19.78	19.85
267	NASDAQ	BSCQ	Mon, Oct 16, 2017	19.84	19.84	19.80	19.82
266	NASDAQ	BSCQ	Fri, Oct 13, 2017	19.89	19.89	19.81	19.85
265	NASDAQ	BSCQ	Thu, Oct 12, 2017	19.81	19.83	19.73	19.82
264	NASDAQ	BSCQ	Wed, Oct 11, 2017	19.82	19.82	19.72	19.82
263	NASDAQ	BSCQ	Tue, Oct 10, 2017	19.68	19.83	19.68	19.81
262	NASDAQ	BSCQ	Mon, Oct 9, 2017	19.80	19.80	19.72	19.79
261	NASDAQ	BSCQ	Fri, Oct 6, 2017	19.71	19.80	19.69	19.75
260	NASDAQ	BSCQ	Thu, Oct 5, 2017	19.79	19.79	19.70	19.77
259	NASDAQ	BSCQ	Wed, Oct 4, 2017	19.80	19.80	19.76	19.80
258	NASDAQ	BSCQ	Tue, Oct 3, 2017	19.76	19.80	19.73	19.80
257	NASDAQ	BSCQ	Mon, Oct 2, 2017	19.77	19.80	19.74	19.74
256	NASDAQ	BSCQ	Fri, Sep 29, 2017	19.76	19.79	19.76	19.77
255	NASDAQ	BSCQ	Thu, Sep 28, 2017	19.76	19.82	19.64	19.81
254	NASDAQ	BSCQ	Wed, Sep 27, 2017	19.76	19.80	19.76	19.80
253	NASDAQ	BSCQ	Tue, Sep 26, 2017	19.84	19.86	19.80	19.85
252	NASDAQ	BSCQ	Mon, Sep 25, 2017	19.81	19.86	19.79	19.85
251	NASDAQ	BSCQ	Fri, Sep 22, 2017	19.80	19.82	19.71	19.77
250	NASDAQ	BSCQ	Thu, Sep 21, 2017	19.76	19.82	19.73	19.77
249	NASDAQ	BSCQ	Wed, Sep 20, 2017	19.85	19.85	19.71	19.76
248	NASDAQ	BSCQ	Tue, Sep 19, 2017	19.84	19.84	19.75	19.80
247	NASDAQ	BSCQ	Mon, Sep 18, 2017	19.81	19.83	19.75	19.80
246	NASDAQ	BSCQ	Fri, Sep 15, 2017	19.82	19.83	19.74	19.81
245	NASDAQ	BSCQ	Thu, Sep 14, 2017	19.78	19.82	19.75	19.81
244	NASDAQ	BSCQ	Wed, Sep 13, 2017	19.84	19.85	19.70	19.75
243	NASDAQ	BSCQ	Tue, Sep 12, 2017	19.80	19.83	19.77	19.83
242	NASDAQ	BSCQ	Mon, Sep 11, 2017	19.89	19.91	19.80	19.85
241	NASDAQ	BSCQ	Fri, Sep 8, 2017	19.98	19.98	19.88	19.90
240	NASDAQ	BSCQ	Thu, Sep 7, 2017	19.95	19.95	19.87	19.92
239	NASDAQ	BSCQ	Wed, Sep 6, 2017	19.90	19.93	19.87	19.87
238	NASDAQ	BSCQ	Tue, Sep 5, 2017	19.92	19.93	19.85	19.93
237	NASDAQ	BSCQ	Fri, Sep 1, 2017	19.91	19.92	19.80	19.81
236	NASDAQ	BSCQ	Thu, Aug 31, 2017	19.87	19.87	19.85	19.82
235	NASDAQ	BSCQ	Wed, Aug 30, 2017	19.88	19.89	19.86	19.87
234	NASDAQ	BSCQ	Tue, Aug 29, 2017	19.85	19.94	19.85	19.88
233	NASDAQ	BSCQ	Mon, Aug 28, 2017	19.83	19.84	19.79	19.84
232	NASDAQ	BSCQ	Fri, Aug 25, 2017	19.78	19.85	19.72	19.84
231	NASDAQ	BSCQ	Thu, Aug 24, 2017	19.84	19.85	19.79	19.80
230	NASDAQ	BSCQ	Wed, Aug 23, 2017	19.83	19.84	19.76	19.81
229	NASDAQ	BSCQ	Tue, Aug 22, 2017	19.75	19.79	19.69	19.76
228	NASDAQ	BSCQ	Mon, Aug 21, 2017	19.77	19.80	19.75	19.78
227	NASDAQ	BSCQ	Fri, Aug 18, 2017	19.83	19.85	19.75	19.77
226	NASDAQ	BSCQ	Thu, Aug 17, 2017	19.81	19.81	19.73	19.77
225	NASDAQ	BSCQ	Wed, Aug 16, 2017	19.71	19.75	19.70	19.75
224	NASDAQ	BSCQ	Tue, Aug 15, 2017	19.69	19.70	19.67	19.70
223	NASDAQ	BSCQ	Mon, Aug 14, 2017	19.74	19.76	19.72	19.73
222	NASDAQ	BSCQ	Fri, Aug 11, 2017	19.72	19.80	19.71	19.77
221	NASDAQ	BSCQ	Thu, Aug 10, 2017	19.72	19.76	19.69	19.73
220	NASDAQ	BSCQ	Wed, Aug 9, 2017	19.72	19.78	19.69	19.71
219	NASDAQ	BSCQ	Tue, Aug 8, 2017	19.75	19.75	19.67	19.67
218	NASDAQ	BSCQ	Mon, Aug 7, 2017	19.74	19.79	19.74	19.74
217	NASDAQ	BSCQ	Fri, Aug 4, 2017	19.74	19.78	19.73	19.74
216	NASDAQ	BSCQ	Thu, Aug 3, 2017	19.83	19.83	19.78	19.81
215	NASDAQ	BSCQ	Wed, Aug 2, 2017	19.81	19.84	19.76	19.78
214	NASDAQ	BSCQ	Tue, Aug 1, 2017	19.78	19.83	19.75	19.81
213	NASDAQ	BSCQ	Mon, Jul 31, 2017	19.81	19.81	19.77	19.75
212	NASDAQ	BSCQ	Fri, Jul 28, 2017	19.73	19.78	19.73	19.77
211	NASDAQ	BSCQ	Thu, Jul 27, 2017	19.70	19.77	19.70	19.76
210	NASDAQ	BSCQ	Wed, Jul 26, 2017	19.70	19.79	19.69	19.79
209	NASDAQ	BSCQ	Tue, Jul 25, 2017	19.74	19.75	19.68	19.71
208	NASDAQ	BSCQ	Mon, Jul 24, 2017	19.85	19.85	19.78	19.80
207	NASDAQ	BSCQ	Fri, Jul 21, 2017	19.72	19.86	19.72	19.84
206	NASDAQ	BSCQ	Thu, Jul 20, 2017	19.79	19.80	19.76	19.77
205	NASDAQ	BSCQ	Wed, Jul 19, 2017	19.76	19.77	19.73	19.75
204	NASDAQ	BSCQ	Tue, Jul 18, 2017	19.74	19.77	19.72	19.75
203	NASDAQ	BSCQ	Mon, Jul 17, 2017	19.66	19.68	19.63	19.68
202	NASDAQ	BSCQ	Fri, Jul 14, 2017	19.67	19.67	19.64	19.66
201	NASDAQ	BSCQ	Thu, Jul 13, 2017	19.63	19.63	19.60	19.63
200	NASDAQ	BSCQ	Wed, Jul 12, 2017	19.66	19.68	19.60	19.65
199	NASDAQ	BSCQ	Tue, Jul 11, 2017	19.50	19.57	19.49	19.57
198	NASDAQ	BSCQ	Mon, Jul 10, 2017	19.54	19.56	19.48	19.56
197	NASDAQ	BSCQ	Fri, Jul 7, 2017	19.53	19.53	19.50	19.50
196	NASDAQ	BSCQ	Thu, Jul 6, 2017	19.54	19.54	19.48	19.48
195	NASDAQ	BSCQ	Wed, Jul 5, 2017	19.54	19.59	19.47	19.56
194	NASDAQ	BSCQ	Mon, Jul 3, 2017	19.57	19.57	19.54	19.54
193	NASDAQ	BSCQ	Fri, Jun 30, 2017	19.58	19.66	19.58	19.64
192	NASDAQ	BSCQ	Thu, Jun 29, 2017	19.67	19.68	19.64	19.68
191	NASDAQ	BSCQ	Wed, Jun 28, 2017	19.71	19.74	19.68	19.73
190	NASDAQ	BSCQ	Tue, Jun 27, 2017	19.77	19.77	19.70	19.72
189	NASDAQ	BSCQ	Mon, Jun 26, 2017	19.82	19.82	19.75	19.79
188	NASDAQ	BSCQ	Fri, Jun 23, 2017	19.79	19.79	19.75	19.77
187	NASDAQ	BSCQ	Thu, Jun 22, 2017	19.72	19.79	19.72	19.78
186	NASDAQ	BSCQ	Wed, Jun 21, 2017	19.74	19.75	19.68	19.75
185	NASDAQ	BSCQ	Tue, Jun 20, 2017	19.71	19.73	19.67	19.67
184	NASDAQ	BSCQ	Mon, Jun 19, 2017	19.80	19.80	19.63	19.72
183	NASDAQ	BSCQ	Fri, Jun 16, 2017	19.76	19.76	19.66	19.75
182	NASDAQ	BSCQ	Thu, Jun 15, 2017	19.74	19.74	19.70	19.74
181	NASDAQ	BSCQ	Wed, Jun 14, 2017	19.77	19.77	19.72	19.72
180	NASDAQ	BSCQ	Tue, Jun 13, 2017	19.67	19.67	19.63	19.65
179	NASDAQ	BSCQ	Mon, Jun 12, 2017	19.66	19.68	19.63	19.66
178	NASDAQ	BSCQ	Fri, Jun 9, 2017	19.62	19.68	19.62	19.68
177	NASDAQ	BSCQ	Thu, Jun 8, 2017	19.60	19.68	19.60	19.68
176	NASDAQ	BSCQ	Wed, Jun 7, 2017	19.76	19.76	19.66	19.68
175	NASDAQ	BSCQ	Tue, Jun 6, 2017	19.73	19.75	19.70	19.71
174	NASDAQ	BSCQ	Mon, Jun 5, 2017	19.68	19.69	19.63	19.69
173	NASDAQ	BSCQ	Fri, Jun 2, 2017	19.68	19.72	19.57	19.71
172	NASDAQ	BSCQ	Thu, Jun 1, 2017	19.62	19.67	19.62	19.66
171	NASDAQ	BSCQ	Wed, May 31, 2017	19.69	19.69	19.69	19.63
170	NASDAQ	BSCQ	Tue, May 30, 2017	19.61	19.67	19.61	19.67
169	NASDAQ	BSCQ	Fri, May 26, 2017	19.57	19.62	19.57	19.59
168	NASDAQ	BSCQ	Thu, May 25, 2017	19.62	19.62	19.58	19.61
167	NASDAQ	BSCQ	Wed, May 24, 2017	19.54	19.64	19.53	19.60
166	NASDAQ	BSCQ	Tue, May 23, 2017	19.62	19.64	19.51	19.55
165	NASDAQ	BSCQ	Mon, May 22, 2017	19.64	19.66	19.59	19.59
164	NASDAQ	BSCQ	Fri, May 19, 2017	19.62	19.62	19.53	19.54
163	NASDAQ	BSCQ	Thu, May 18, 2017	19.61	19.67	19.61	19.62
162	NASDAQ	BSCQ	Wed, May 17, 2017	19.63	19.67	19.54	19.65
161	NASDAQ	BSCQ	Tue, May 16, 2017	19.44	19.51	19.44	19.51
160	NASDAQ	BSCQ	Mon, May 15, 2017	19.45	19.48	19.41	19.48
159	NASDAQ	BSCQ	Fri, May 12, 2017	19.39	19.45	19.39	19.45
158	NASDAQ	BSCQ	Thu, May 11, 2017	19.34	19.36	19.26	19.30
157	NASDAQ	BSCQ	Wed, May 10, 2017	19.34	19.34	19.28	19.30
156	NASDAQ	BSCQ	Tue, May 9, 2017	19.30	19.30	19.27	19.29
155	NASDAQ	BSCQ	Mon, May 8, 2017	19.37	19.37	19.31	19.32
154	NASDAQ	BSCQ	Fri, May 5, 2017	19.35	19.35	19.32	19.35
153	NASDAQ	BSCQ	Thu, May 4, 2017	19.33	19.34	19.31	19.34
152	NASDAQ	BSCQ	Wed, May 3, 2017	19.41	19.42	19.39	19.40
151	NASDAQ	BSCQ	Tue, May 2, 2017	19.31	19.42	19.31	19.42
150	NASDAQ	BSCQ	Mon, May 1, 2017	19.39	19.45	19.39	19.39
149	NASDAQ	BSCQ	Fri, Apr 28, 2017	19.40	19.45	19.40	19.45
148	NASDAQ	BSCQ	Thu, Apr 27, 2017	19.39	19.43	19.39	19.42
147	NASDAQ	BSCQ	Wed, Apr 26, 2017	19.38	19.40	19.37	19.40
146	NASDAQ	BSCQ	Tue, Apr 25, 2017	19.40	19.41	19.36	19.36
145	NASDAQ	BSCQ	Mon, Apr 24, 2017	19.46	19.46	19.41	19.43
144	NASDAQ	BSCQ	Fri, Apr 21, 2017	19.51	19.51	19.44	19.44
143	NASDAQ	BSCQ	Thu, Apr 20, 2017	19.45	19.46	19.43	19.43
142	NASDAQ	BSCQ	Wed, Apr 19, 2017	19.48	19.50	19.45	19.47
141	NASDAQ	BSCQ	Tue, Apr 18, 2017	19.51	19.55	19.50	19.55
140	NASDAQ	BSCQ	Mon, Apr 17, 2017	19.51	19.51	19.42	19.43
139	NASDAQ	BSCQ	Thu, Apr 13, 2017	19.46	19.48	19.37	19.47
138	NASDAQ	BSCQ	Wed, Apr 12, 2017	19.37	19.41	19.35	19.39
137	NASDAQ	BSCQ	Tue, Apr 11, 2017	19.31	19.36	19.31	19.36
136	NASDAQ	BSCQ	Mon, Apr 10, 2017	19.28	19.29	19.24	19.24
135	NASDAQ	BSCQ	Fri, Apr 7, 2017	19.32	19.32	19.24	19.24
134	NASDAQ	BSCQ	Thu, Apr 6, 2017	19.25	19.28	19.25	19.27
133	NASDAQ	BSCQ	Wed, Apr 5, 2017	19.28	19.28	19.23	19.27
132	NASDAQ	BSCQ	Tue, Apr 4, 2017	19.33	19.33	19.24	19.25
131	NASDAQ	BSCQ	Mon, Apr 3, 2017	19.25	19.28	19.25	19.28
130	NASDAQ	BSCQ	Fri, Mar 31, 2017	19.22	19.23	19.19	19.21
129	NASDAQ	BSCQ	Thu, Mar 30, 2017	19.21	19.21	19.18	19.19
128	NASDAQ	BSCQ	Wed, Mar 29, 2017	19.28	19.28	19.21	19.23
127	NASDAQ	BSCQ	Tue, Mar 28, 2017	19.23	19.23	19.17	19.19
126	NASDAQ	BSCQ	Mon, Mar 27, 2017	19.23	19.24	19.20	19.23
125	NASDAQ	BSCQ	Fri, Mar 24, 2017	19.16	19.21	19.12	19.19
124	NASDAQ	BSCQ	Thu, Mar 23, 2017	19.16	19.19	19.13	19.16
123	NASDAQ	BSCQ	Wed, Mar 22, 2017	19.26	19.26	19.19	19.20
122	NASDAQ	BSCQ	Tue, Mar 21, 2017	19.16	19.17	19.13	19.14
121	NASDAQ	BSCQ	Mon, Mar 20, 2017	19.09	19.12	19.09	19.12
120	NASDAQ	BSCQ	Fri, Mar 17, 2017	19.05	19.07	19.03	19.04
119	NASDAQ	BSCQ	Thu, Mar 16, 2017	19.07	19.07	18.98	19.04
118	NASDAQ	BSCQ	Wed, Mar 15, 2017	18.92	19.03	18.87	19.03
117	NASDAQ	BSCQ	Tue, Mar 14, 2017	18.91	18.93	18.88	18.92
116	NASDAQ	BSCQ	Mon, Mar 13, 2017	18.97	18.97	18.90	18.90
115	NASDAQ	BSCQ	Fri, Mar 10, 2017	18.98	18.98	18.94	18.98
114	NASDAQ	BSCQ	Thu, Mar 9, 2017	18.98	18.99	18.94	18.94
113	NASDAQ	BSCQ	Wed, Mar 8, 2017	19.06	19.09	19.00	19.00
112	NASDAQ	BSCQ	Tue, Mar 7, 2017	19.11	19.16	19.10	19.14
111	NASDAQ	BSCQ	Mon, Mar 6, 2017	19.21	19.21	19.20	19.21
110	NASDAQ	BSCQ	Fri, Mar 3, 2017	19.19	19.19	19.16	19.19
109	NASDAQ	BSCQ	Thu, Mar 2, 2017	19.19	19.22	19.15	19.21
108	NASDAQ	BSCQ	Wed, Mar 1, 2017	19.31	19.32	19.24	19.24
107	NASDAQ	BSCQ	Tue, Feb 28, 2017	19.33	19.43	19.27	19.38
106	NASDAQ	BSCQ	Mon, Feb 27, 2017	19.42	19.42	19.35	19.40
105	NASDAQ	BSCQ	Fri, Feb 24, 2017	19.40	19.41	19.37	19.40
104	NASDAQ	BSCQ	Thu, Feb 23, 2017	19.33	19.33	19.28	19.33
103	NASDAQ	BSCQ	Wed, Feb 22, 2017	19.26	19.27	19.20	19.27
102	NASDAQ	BSCQ	Tue, Feb 21, 2017	19.23	19.26	19.22	19.24
101	NASDAQ	BSCQ	Fri, Feb 17, 2017	19.27	19.27	19.25	19.27
100	NASDAQ	BSCQ	Thu, Feb 16, 2017	19.16	19.16	19.15	19.16
99	NASDAQ	BSCQ	Wed, Feb 15, 2017	19.15	19.16	19.09	19.13
98	NASDAQ	BSCQ	Tue, Feb 14, 2017	19.20	19.20	19.11	19.14
97	NASDAQ	BSCQ	Mon, Feb 13, 2017	19.22	19.22	19.13	19.20
96	NASDAQ	BSCQ	Fri, Feb 10, 2017	19.24	19.25	19.19	19.23
95	NASDAQ	BSCQ	Thu, Feb 9, 2017	19.25	19.26	19.23	19.25
94	NASDAQ	BSCQ	Wed, Feb 8, 2017	19.34	19.34	19.23	19.29
93	NASDAQ	BSCQ	Tue, Feb 7, 2017	19.25	19.31	19.22	19.26
92	NASDAQ	BSCQ	Mon, Feb 6, 2017	19.20	19.23	19.12	19.22
91	NASDAQ	BSCQ	Fri, Feb 3, 2017	19.20	19.20	19.11	19.13
90	NASDAQ	BSCQ	Thu, Feb 2, 2017	19.10	19.19	19.10	19.12
89	NASDAQ	BSCQ	Wed, Feb 1, 2017	19.20	19.22	19.08	19.10
88	NASDAQ	BSCQ	Tue, Jan 31, 2017	19.19	19.22	19.18	19.13
87	NASDAQ	BSCQ	Mon, Jan 30, 2017	19.20	19.20	19.10	19.17
86	NASDAQ	BSCQ	Fri, Jan 27, 2017	19.18	19.18	19.12	19.12
85	NASDAQ	BSCQ	Thu, Jan 26, 2017	19.08	19.13	19.08	19.13
84	NASDAQ	BSCQ	Wed, Jan 25, 2017	19.16	19.16	19.05	19.11
83	NASDAQ	BSCQ	Tue, Jan 24, 2017	19.24	19.24	19.15	19.18
82	NASDAQ	BSCQ	Mon, Jan 23, 2017	19.18	19.24	19.18	19.24
81	NASDAQ	BSCQ	Fri, Jan 20, 2017	19.09	19.17	19.08	19.17
80	NASDAQ	BSCQ	Thu, Jan 19, 2017	19.15	19.16	19.11	19.16
79	NASDAQ	BSCQ	Wed, Jan 18, 2017	19.35	19.35	19.18	19.19
78	NASDAQ	BSCQ	Tue, Jan 17, 2017	19.38	19.38	19.30	19.36
77	NASDAQ	BSCQ	Fri, Jan 13, 2017	19.21	19.27	19.21	19.26
76	NASDAQ	BSCQ	Thu, Jan 12, 2017	19.35	19.36	19.20	19.30
75	NASDAQ	BSCQ	Wed, Jan 11, 2017	19.27	19.31	19.25	19.25
74	NASDAQ	BSCQ	Tue, Jan 10, 2017	19.27	19.30	19.25	19.25
73	NASDAQ	BSCQ	Mon, Jan 9, 2017	19.27	19.27	19.27	19.27
72	NASDAQ	BSCQ	Fri, Jan 6, 2017	19.29	19.29	19.20	19.22
71	NASDAQ	BSCQ	Thu, Jan 5, 2017	19.21	19.34	19.20	19.30
70	NASDAQ	BSCQ	Wed, Jan 4, 2017	19.18	19.22	19.16	19.22
69	NASDAQ	BSCQ	Tue, Jan 3, 2017	19.13	19.21	19.12	19.21
68	NASDAQ	BSCQ	Fri, Dec 30, 2016	19.07	19.15	19.06	19.15
67	NASDAQ	BSCQ	Thu, Dec 29, 2016	19.03	19.09	19.03	19.09
66	NASDAQ	BSCQ	Wed, Dec 28, 2016	18.99	19.08	18.97	19.05
65	NASDAQ	BSCQ	Tue, Dec 27, 2016	19.07	19.07	19.04	18.99
64	NASDAQ	BSCQ	Fri, Dec 23, 2016	18.99	19.08	18.99	19.02
63	NASDAQ	BSCQ	Thu, Dec 22, 2016	19.06	19.06	19.00	19.03
62	NASDAQ	BSCQ	Wed, Dec 21, 2016	19.04	19.04	18.97	19.03
61	NASDAQ	BSCQ	Tue, Dec 20, 2016	18.89	19.03	18.89	19.03
60	NASDAQ	BSCQ	Mon, Dec 19, 2016	19.03	19.05	18.95	19.05
59	NASDAQ	BSCQ	Fri, Dec 16, 2016	18.97	18.98	18.91	18.93
58	NASDAQ	BSCQ	Thu, Dec 15, 2016	18.99	19.02	18.85	18.98
57	NASDAQ	BSCQ	Wed, Dec 14, 2016	19.15	19.17	18.92	18.92
56	NASDAQ	BSCQ	Tue, Dec 13, 2016	19.09	19.11	19.05	19.06
55	NASDAQ	BSCQ	Mon, Dec 12, 2016	19.09	19.13	19.02	19.04
54	NASDAQ	BSCQ	Fri, Dec 9, 2016	19.19	19.21	19.09	19.14
53	NASDAQ	BSCQ	Thu, Dec 8, 2016	19.14	19.25	19.14	19.14
52	NASDAQ	BSCQ	Wed, Dec 7, 2016	19.18	19.30	19.18	19.30
51	NASDAQ	BSCQ	Tue, Dec 6, 2016	19.17	19.22	19.15	19.16
50	NASDAQ	BSCQ	Mon, Dec 5, 2016	19.09	19.19	19.09	19.18
49	NASDAQ	BSCQ	Fri, Dec 2, 2016	19.08	19.19	19.08	19.16
48	NASDAQ	BSCQ	Thu, Dec 1, 2016	19.08	19.09	19.08	19.08
47	NASDAQ	BSCQ	Wed, Nov 30, 2016	19.14	19.16	19.13	19.12
46	NASDAQ	BSCQ	Tue, Nov 29, 2016	19.21	19.29	19.21	19.29
45	NASDAQ	BSCQ	Mon, Nov 28, 2016	19.20	19.28	19.20	19.21
44	NASDAQ	BSCQ	Fri, Nov 25, 2016	19.21	19.21	19.21	19.21
43	NASDAQ	BSCQ	Wed, Nov 23, 2016	19.15	19.21	19.14	19.16
42	NASDAQ	BSCQ	Tue, Nov 22, 2016	19.30	19.30	19.23	19.25
41	NASDAQ	BSCQ	Mon, Nov 21, 2016	19.22	19.25	19.21	19.23
40	NASDAQ	BSCQ	Fri, Nov 18, 2016	19.31	19.37	19.23	19.23
39	NASDAQ	BSCQ	Thu, Nov 17, 2016	19.41	19.44	19.35	19.38
38	NASDAQ	BSCQ	Wed, Nov 16, 2016	19.45	19.45	19.41	19.44
37	NASDAQ	BSCQ	Tue, Nov 15, 2016	19.44	19.50	19.44	19.50
36	NASDAQ	BSCQ	Mon, Nov 14, 2016	19.29	19.46	19.29	19.46
35	NASDAQ	BSCQ	Fri, Nov 11, 2016	19.57	19.57	19.50	19.50
34	NASDAQ	BSCQ	Thu, Nov 10, 2016	19.62	19.62	19.60	19.60
33	NASDAQ	BSCQ	Wed, Nov 9, 2016	19.73	19.73	19.61	19.64
32	NASDAQ	BSCQ	Tue, Nov 8, 2016	19.91	19.91	19.91	19.93
31	NASDAQ	BSCQ	Mon, Nov 7, 2016	19.95	19.95	19.90	19.93
30	NASDAQ	BSCQ	Fri, Nov 4, 2016	19.94	19.94	19.94	19.90
29	NASDAQ	BSCQ	Thu, Nov 3, 2016	19.89	19.90	19.88	19.90
28	NASDAQ	BSCQ	Wed, Nov 2, 2016	19.93	19.93	19.91	19.91
27	NASDAQ	BSCQ	Tue, Nov 1, 2016	19.85	19.91	19.85	19.91
26	NASDAQ	BSCQ	Mon, Oct 31, 2016	19.96	19.97	19.96	19.90
25	NASDAQ	BSCQ	Fri, Oct 28, 2016	19.98	19.98	19.90	19.90
24	NASDAQ	BSCQ	Thu, Oct 27, 2016	20.00	20.00	19.97	19.97
23	NASDAQ	BSCQ	Wed, Oct 26, 2016	20.05	20.08	20.05	20.08
22	NASDAQ	BSCQ	Tue, Oct 25, 2016	20.09	20.10	20.08	20.08
21	NASDAQ	BSCQ	Mon, Oct 24, 2016	20.09	20.10	20.09	20.10
20	NASDAQ	BSCQ	Thu, Oct 20, 2016	20.09	20.12	20.08	20.12
19	NASDAQ	BSCQ	Wed, Oct 19, 2016	20.08	20.11	20.08	20.11
18	NASDAQ	BSCQ	Tue, Oct 18, 2016	20.05	20.07	20.05	20.07
17	NASDAQ	BSCQ	Thu, Oct 13, 2016	20.08	20.12	20.07	20.07
16	NASDAQ	BSCQ	Wed, Oct 12, 2016	20.08	20.08	20.02	20.07
15	NASDAQ	BSCQ	Tue, Oct 11, 2016	20.04	20.08	20.04	20.08
14	NASDAQ	BSCQ	Thu, Oct 6, 2016	20.02	20.10	20.01	20.10
13	NASDAQ	BSCQ	Wed, Oct 5, 2016	20.10	20.10	20.01	20.01
12	NASDAQ	BSCQ	Tue, Oct 4, 2016	20.11	20.14	20.11	20.14
11	NASDAQ	BSCQ	Mon, Oct 3, 2016	20.18	20.19	20.11	20.18
10	NASDAQ	BSCQ	Fri, Sep 30, 2016	20.16	20.24	20.16	20.23
9	NASDAQ	BSCQ	Thu, Sep 29, 2016	20.21	20.24	20.16	20.21
8	NASDAQ	BSCQ	Wed, Sep 28, 2016	20.21	20.22	20.21	20.22
7	NASDAQ	BSCQ	Tue, Sep 27, 2016	20.17	20.21	20.17	20.21
6	NASDAQ	BSCQ	Mon, Sep 26, 2016	20.13	20.17	20.13	20.16
5	NASDAQ	BSCQ	Fri, Sep 23, 2016	20.14	20.14	20.13	20.14
4	NASDAQ	BSCQ	Thu, Sep 22, 2016	20.07	20.11	20.07	20.11
3	NASDAQ	BSCQ	Wed, Sep 21, 2016	20.05	20.05	20.05	20.05
2	NASDAQ	BSCQ	Mon, Sep 19, 2016	20.07	20.07	20.02	20.02
1	NASDAQ	BSCQ	Fri, Sep 16, 2016	20.08	20.08	20.08	20.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco BulletShares 2026 Corporate Bond ETF NASDAQ:BSCQ 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