Fidelity National Financial Inc NYSE:FNF Historical Prices

Below are the 2441 trading days of historical prices for FNF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2441	NYSE	FNF	Mon, Mar 4, 2024	50.65	52.05	50.42	51.63
2440	NYSE	FNF	Fri, Mar 1, 2024	50.55	50.99	50.33	50.49
2439	NYSE	FNF	Thu, Feb 29, 2024	50.14	50.69	49.84	50.58
2438	NYSE	FNF	Wed, Feb 28, 2024	50.04	50.04	49.57	49.70
2437	NYSE	FNF	Tue, Feb 27, 2024	49.44	50.11	49.39	50.09
2436	NYSE	FNF	Mon, Feb 26, 2024	49.69	49.98	49.12	49.49
2435	NYSE	FNF	Fri, Feb 23, 2024	49.99	50.53	49.72	50.06
2434	NYSE	FNF	Thu, Feb 22, 2024	51.88	52.11	49.80	49.97
2433	NYSE	FNF	Wed, Feb 21, 2024	52.07	52.94	51.97	52.82
2432	NYSE	FNF	Tue, Feb 20, 2024	52.01	52.52	51.85	52.13
2431	NYSE	FNF	Fri, Feb 16, 2024	52.13	52.69	52.13	52.39
2430	NYSE	FNF	Thu, Feb 15, 2024	52.22	52.93	52.20	52.62
2429	NYSE	FNF	Wed, Feb 14, 2024	51.52	52.08	51.19	52.01
2428	NYSE	FNF	Tue, Feb 13, 2024	51.31	51.48	50.33	51.06
2427	NYSE	FNF	Mon, Feb 12, 2024	51.39	52.27	51.25	51.96
2426	NYSE	FNF	Fri, Feb 9, 2024	50.85	51.24	50.42	51.22
2425	NYSE	FNF	Thu, Feb 8, 2024	50.33	51.05	49.88	50.88
2424	NYSE	FNF	Wed, Feb 7, 2024	50.20	50.66	49.81	50.34
2423	NYSE	FNF	Tue, Feb 6, 2024	49.65	50.20	49.59	50.07
2422	NYSE	FNF	Mon, Feb 5, 2024	50.29	50.36	49.33	49.70
2421	NYSE	FNF	Fri, Feb 2, 2024	50.46	51.09	50.13	50.70
2420	NYSE	FNF	Thu, Feb 1, 2024	49.98	50.68	49.06	50.64
2419	NYSE	FNF	Wed, Jan 31, 2024	50.95	50.95	49.97	50.03
2418	NYSE	FNF	Tue, Jan 30, 2024	50.41	51.00	50.34	50.97
2417	NYSE	FNF	Mon, Jan 29, 2024	49.83	50.72	49.66	50.59
2416	NYSE	FNF	Fri, Jan 26, 2024	50.00	50.22	49.79	49.98
2415	NYSE	FNF	Thu, Jan 25, 2024	49.91	49.92	48.94	49.77
2414	NYSE	FNF	Wed, Jan 24, 2024	49.57	49.76	49.20	49.53
2413	NYSE	FNF	Tue, Jan 23, 2024	49.67	49.87	48.88	49.05
2412	NYSE	FNF	Mon, Jan 22, 2024	49.14	49.95	49.14	49.82
2411	NYSE	FNF	Fri, Jan 19, 2024	48.33	48.97	47.72	48.88
2410	NYSE	FNF	Thu, Jan 18, 2024	48.49	48.52	47.81	48.20
2409	NYSE	FNF	Wed, Jan 17, 2024	48.19	48.82	47.98	48.43
2408	NYSE	FNF	Tue, Jan 16, 2024	49.35	49.40	48.50	48.90
2407	NYSE	FNF	Fri, Jan 12, 2024	49.73	49.97	49.29	49.87
2406	NYSE	FNF	Thu, Jan 11, 2024	49.58	49.67	48.66	49.63
2405	NYSE	FNF	Wed, Jan 10, 2024	49.18	49.61	48.75	49.58
2404	NYSE	FNF	Tue, Jan 9, 2024	48.76	49.16	48.59	48.78
2403	NYSE	FNF	Mon, Jan 8, 2024	49.03	49.34	48.60	49.20
2402	NYSE	FNF	Fri, Jan 5, 2024	48.00	49.09	47.58	48.85
2401	NYSE	FNF	Thu, Jan 4, 2024	48.13	48.87	47.91	48.05
2400	NYSE	FNF	Wed, Jan 3, 2024	48.92	49.14	48.01	48.03
2399	NYSE	FNF	Tue, Jan 2, 2024	50.55	50.77	49.38	49.57
2398	NYSE	FNF	Fri, Dec 29, 2023	51.25	51.46	50.69	51.02
2397	NYSE	FNF	Thu, Dec 28, 2023	51.03	51.48	50.94	51.37
2396	NYSE	FNF	Wed, Dec 27, 2023	50.59	51.10	50.42	50.98
2395	NYSE	FNF	Tue, Dec 26, 2023	50.23	50.66	50.03	50.63
2394	NYSE	FNF	Fri, Dec 22, 2023	49.82	50.26	49.67	50.18
2393	NYSE	FNF	Thu, Dec 21, 2023	49.26	49.77	48.82	49.52
2392	NYSE	FNF	Wed, Dec 20, 2023	49.42	50.30	49.19	49.20
2391	NYSE	FNF	Tue, Dec 19, 2023	48.52	49.61	48.30	49.61
2390	NYSE	FNF	Mon, Dec 18, 2023	48.53	48.53	47.94	48.36
2389	NYSE	FNF	Fri, Dec 15, 2023	48.07	48.99	47.78	48.57
2388	NYSE	FNF	Thu, Dec 14, 2023	48.44	48.72	47.81	48.23
2387	NYSE	FNF	Wed, Dec 13, 2023	46.91	48.17	46.55	47.52
2386	NYSE	FNF	Tue, Dec 12, 2023	47.15	47.69	46.95	47.06
2385	NYSE	FNF	Mon, Dec 11, 2023	46.72	47.27	46.72	47.15
2384	NYSE	FNF	Fri, Dec 8, 2023	46.78	47.07	46.69	46.72
2383	NYSE	FNF	Thu, Dec 7, 2023	46.46	46.98	46.35	46.82
2382	NYSE	FNF	Wed, Dec 6, 2023	46.04	46.90	46.04	46.37
2381	NYSE	FNF	Tue, Dec 5, 2023	45.39	46.18	45.36	45.84
2380	NYSE	FNF	Mon, Dec 4, 2023	44.84	45.62	44.80	45.53
2379	NYSE	FNF	Fri, Dec 1, 2023	44.75	45.15	44.44	44.96
2378	NYSE	FNF	Thu, Nov 30, 2023	44.43	45.15	44.39	44.84
2377	NYSE	FNF	Wed, Nov 29, 2023	44.56	44.94	44.35	44.39
2376	NYSE	FNF	Tue, Nov 28, 2023	44.62	44.62	44.10	44.43
2375	NYSE	FNF	Mon, Nov 27, 2023	44.69	44.91	44.35	44.71
2374	NYSE	FNF	Fri, Nov 24, 2023	44.80	45.03	44.67	44.92
2373	NYSE	FNF	Wed, Nov 22, 2023	44.65	44.95	44.27	44.64
2372	NYSE	FNF	Tue, Nov 21, 2023	45.36	45.60	44.76	44.79
2371	NYSE	FNF	Mon, Nov 20, 2023	45.03	45.75	44.78	45.47
2370	NYSE	FNF	Fri, Nov 17, 2023	44.57	45.06	44.39	45.05
2369	NYSE	FNF	Thu, Nov 16, 2023	44.46	44.53	43.97	44.41
2368	NYSE	FNF	Wed, Nov 15, 2023	43.75	44.52	43.60	44.44
2367	NYSE	FNF	Tue, Nov 14, 2023	44.33	44.40	43.11	43.77
2366	NYSE	FNF	Mon, Nov 13, 2023	43.66	44.09	43.56	43.84
2365	NYSE	FNF	Fri, Nov 10, 2023	43.77	43.99	43.48	43.94
2364	NYSE	FNF	Thu, Nov 9, 2023	43.56	43.99	43.13	43.64
2363	NYSE	FNF	Wed, Nov 8, 2023	42.21	43.85	42.21	43.40
2362	NYSE	FNF	Tue, Nov 7, 2023	41.44	42.09	41.31	41.97
2361	NYSE	FNF	Mon, Nov 6, 2023	42.69	42.77	41.66	41.80
2360	NYSE	FNF	Fri, Nov 3, 2023	42.00	43.33	41.81	42.82
2359	NYSE	FNF	Thu, Nov 2, 2023	40.50	41.60	40.35	41.58
2358	NYSE	FNF	Wed, Nov 1, 2023	39.15	40.43	38.96	40.33
2357	NYSE	FNF	Tue, Oct 31, 2023	39.17	39.24	38.77	39.09
2356	NYSE	FNF	Mon, Oct 30, 2023	38.66	39.09	38.51	39.08
2355	NYSE	FNF	Fri, Oct 27, 2023	38.80	38.96	38.13	38.31
2354	NYSE	FNF	Thu, Oct 26, 2023	37.48	39.01	37.48	38.92
2353	NYSE	FNF	Wed, Oct 25, 2023	37.66	37.75	37.21	37.37
2352	NYSE	FNF	Tue, Oct 24, 2023	37.76	38.03	37.53	37.54
2351	NYSE	FNF	Mon, Oct 23, 2023	37.51	37.87	37.10	37.61
2350	NYSE	FNF	Fri, Oct 20, 2023	38.26	38.41	37.67	37.80
2349	NYSE	FNF	Thu, Oct 19, 2023	39.29	39.55	38.21	38.41
2348	NYSE	FNF	Wed, Oct 18, 2023	39.63	39.74	39.15	39.31
2347	NYSE	FNF	Tue, Oct 17, 2023	39.94	40.69	39.44	40.26
2346	NYSE	FNF	Mon, Oct 16, 2023	39.68	40.15	39.62	40.09
2345	NYSE	FNF	Fri, Oct 13, 2023	39.51	39.68	39.17	39.38
2344	NYSE	FNF	Thu, Oct 12, 2023	39.91	39.91	38.85	39.31
2343	NYSE	FNF	Wed, Oct 11, 2023	39.25	39.91	39.24	39.89
2342	NYSE	FNF	Tue, Oct 10, 2023	39.53	39.80	38.90	39.05
2341	NYSE	FNF	Mon, Oct 9, 2023	39.32	39.78	39.20	39.37
2340	NYSE	FNF	Fri, Oct 6, 2023	39.44	39.93	39.17	39.32
2339	NYSE	FNF	Thu, Oct 5, 2023	38.94	39.84	38.80	39.62
2338	NYSE	FNF	Wed, Oct 4, 2023	38.96	39.29	38.61	39.01
2337	NYSE	FNF	Tue, Oct 3, 2023	39.19	39.19	38.45	38.90
2336	NYSE	FNF	Mon, Oct 2, 2023	40.79	40.79	39.25	39.31
2335	NYSE	FNF	Fri, Sep 29, 2023	41.43	41.78	41.01	41.30
2334	NYSE	FNF	Thu, Sep 28, 2023	41.08	41.51	40.98	41.33
2333	NYSE	FNF	Wed, Sep 27, 2023	41.02	41.14	40.38	41.00
2332	NYSE	FNF	Tue, Sep 26, 2023	41.29	41.50	40.78	40.89
2331	NYSE	FNF	Mon, Sep 25, 2023	41.50	41.55	41.17	41.44
2330	NYSE	FNF	Fri, Sep 22, 2023	41.87	41.90	41.44	41.52
2329	NYSE	FNF	Thu, Sep 21, 2023	42.00	42.11	41.65	41.80
2328	NYSE	FNF	Wed, Sep 20, 2023	43.24	43.33	42.12	42.21
2327	NYSE	FNF	Tue, Sep 19, 2023	42.94	43.27	42.83	43.03
2326	NYSE	FNF	Mon, Sep 18, 2023	42.52	43.08	42.33	42.79
2325	NYSE	FNF	Fri, Sep 15, 2023	42.48	42.95	42.17	42.82
2324	NYSE	FNF	Thu, Sep 14, 2023	42.53	42.81	42.27	42.29
2323	NYSE	FNF	Wed, Sep 13, 2023	42.74	42.80	41.83	42.17
2322	NYSE	FNF	Tue, Sep 12, 2023	43.19	43.66	42.59	42.65
2321	NYSE	FNF	Mon, Sep 11, 2023	42.97	43.41	42.81	42.89
2320	NYSE	FNF	Fri, Sep 8, 2023	43.02	43.62	42.74	42.80
2319	NYSE	FNF	Thu, Sep 7, 2023	42.30	43.18	42.23	42.99
2318	NYSE	FNF	Wed, Sep 6, 2023	42.00	42.70	41.96	42.30
2317	NYSE	FNF	Tue, Sep 5, 2023	42.90	43.83	42.15	42.18
2316	NYSE	FNF	Fri, Sep 1, 2023	41.80	42.25	41.53	41.95
2315	NYSE	FNF	Thu, Aug 31, 2023	41.08	41.46	40.95	41.40
2314	NYSE	FNF	Wed, Aug 30, 2023	40.78	41.24	40.67	41.22
2313	NYSE	FNF	Tue, Aug 29, 2023	40.30	41.00	40.09	40.88
2312	NYSE	FNF	Mon, Aug 28, 2023	40.12	40.47	39.90	40.24
2311	NYSE	FNF	Fri, Aug 25, 2023	40.24	40.33	39.53	40.01
2310	NYSE	FNF	Thu, Aug 24, 2023	39.81	40.47	39.78	40.14
2309	NYSE	FNF	Wed, Aug 23, 2023	39.57	40.05	39.42	39.96
2308	NYSE	FNF	Tue, Aug 22, 2023	39.87	39.94	39.50	39.60
2307	NYSE	FNF	Mon, Aug 21, 2023	40.66	40.66	39.66	39.93
2306	NYSE	FNF	Fri, Aug 18, 2023	40.64	41.00	40.46	40.60
2305	NYSE	FNF	Thu, Aug 17, 2023	41.21	41.42	40.72	40.86
2304	NYSE	FNF	Wed, Aug 16, 2023	41.01	41.40	40.89	41.03
2303	NYSE	FNF	Tue, Aug 15, 2023	41.67	41.67	41.00	41.02
2302	NYSE	FNF	Mon, Aug 14, 2023	42.05	42.12	41.60	42.04
2301	NYSE	FNF	Fri, Aug 11, 2023	41.64	42.19	41.59	42.11
2300	NYSE	FNF	Thu, Aug 10, 2023	41.45	42.26	41.14	41.83
2299	NYSE	FNF	Wed, Aug 9, 2023	40.00	41.14	39.83	40.77
2298	NYSE	FNF	Tue, Aug 8, 2023	39.41	39.69	39.00	39.65
2297	NYSE	FNF	Mon, Aug 7, 2023	39.52	40.10	39.43	39.88
2296	NYSE	FNF	Fri, Aug 4, 2023	38.96	39.89	38.80	39.48
2295	NYSE	FNF	Thu, Aug 3, 2023	38.93	39.03	38.58	38.83
2294	NYSE	FNF	Wed, Aug 2, 2023	39.10	39.19	38.79	39.04
2293	NYSE	FNF	Tue, Aug 1, 2023	39.08	39.47	39.00	39.32
2292	NYSE	FNF	Mon, Jul 31, 2023	39.33	39.60	39.00	39.17
2291	NYSE	FNF	Fri, Jul 28, 2023	39.22	39.41	38.94	39.05
2290	NYSE	FNF	Thu, Jul 27, 2023	38.87	39.99	38.61	38.74
2289	NYSE	FNF	Wed, Jul 26, 2023	37.99	38.44	37.93	38.29
2288	NYSE	FNF	Tue, Jul 25, 2023	38.00	38.25	37.91	37.97
2287	NYSE	FNF	Mon, Jul 24, 2023	37.95	38.23	37.91	38.00
2286	NYSE	FNF	Fri, Jul 21, 2023	38.26	38.30	37.88	38.04
2285	NYSE	FNF	Thu, Jul 20, 2023	38.35	38.42	37.77	38.03
2284	NYSE	FNF	Wed, Jul 19, 2023	38.21	38.46	38.09	38.34
2283	NYSE	FNF	Tue, Jul 18, 2023	38.15	38.62	37.83	38.05
2282	NYSE	FNF	Mon, Jul 17, 2023	37.59	38.16	37.51	37.97
2281	NYSE	FNF	Fri, Jul 14, 2023	38.38	38.38	37.44	37.78
2280	NYSE	FNF	Thu, Jul 13, 2023	37.11	38.39	37.11	38.38
2279	NYSE	FNF	Wed, Jul 12, 2023	36.88	37.29	36.55	37.11
2278	NYSE	FNF	Tue, Jul 11, 2023	36.25	36.73	36.25	36.41
2277	NYSE	FNF	Mon, Jul 10, 2023	35.94	36.48	35.84	36.06
2276	NYSE	FNF	Fri, Jul 7, 2023	35.50	36.27	35.37	35.76
2275	NYSE	FNF	Thu, Jul 6, 2023	35.31	35.50	34.96	35.43
2274	NYSE	FNF	Wed, Jul 5, 2023	35.42	35.73	35.28	35.69
2273	NYSE	FNF	Mon, Jul 3, 2023	35.87	36.10	35.77	35.88
2272	NYSE	FNF	Fri, Jun 30, 2023	36.27	36.30	35.89	36.00
2271	NYSE	FNF	Thu, Jun 29, 2023	35.69	36.15	35.62	36.04
2270	NYSE	FNF	Wed, Jun 28, 2023	35.30	35.73	35.13	35.54
2269	NYSE	FNF	Tue, Jun 27, 2023	34.65	35.50	34.17	35.42
2268	NYSE	FNF	Mon, Jun 26, 2023	33.81	34.66	33.81	34.34
2267	NYSE	FNF	Fri, Jun 23, 2023	34.35	34.45	33.61	33.72
2266	NYSE	FNF	Thu, Jun 22, 2023	34.76	34.76	34.43	34.50
2265	NYSE	FNF	Wed, Jun 21, 2023	34.49	34.86	34.28	34.77
2264	NYSE	FNF	Tue, Jun 20, 2023	34.57	34.60	34.07	34.45
2263	NYSE	FNF	Fri, Jun 16, 2023	34.92	35.11	34.69	34.76
2262	NYSE	FNF	Thu, Jun 15, 2023	34.08	34.96	34.00	34.93
2261	NYSE	FNF	Wed, Jun 14, 2023	35.50	35.81	34.54	34.20
2260	NYSE	FNF	Tue, Jun 13, 2023	35.33	35.89	35.22	35.51
2259	NYSE	FNF	Mon, Jun 12, 2023	35.40	35.55	35.16	35.30
2258	NYSE	FNF	Fri, Jun 9, 2023	35.19	35.51	34.99	35.40
2257	NYSE	FNF	Thu, Jun 8, 2023	35.83	35.97	35.11	35.37
2256	NYSE	FNF	Wed, Jun 7, 2023	35.68	36.14	35.44	35.83
2255	NYSE	FNF	Tue, Jun 6, 2023	34.95	35.56	34.93	35.50
2254	NYSE	FNF	Mon, Jun 5, 2023	35.11	35.11	34.29	35.14
2253	NYSE	FNF	Fri, Jun 2, 2023	34.85	35.43	34.76	35.14
2252	NYSE	FNF	Thu, Jun 1, 2023	34.10	34.59	33.91	34.47
2251	NYSE	FNF	Wed, May 31, 2023	34.45	34.63	33.96	34.14
2250	NYSE	FNF	Tue, May 30, 2023	34.75	34.84	34.25	34.74
2249	NYSE	FNF	Fri, May 26, 2023	34.60	34.89	34.00	34.73
2248	NYSE	FNF	Thu, May 25, 2023	34.41	34.49	33.92	34.46
2247	NYSE	FNF	Wed, May 24, 2023	34.49	34.63	33.87	34.44
2246	NYSE	FNF	Tue, May 23, 2023	34.82	35.28	34.62	34.78
2245	NYSE	FNF	Mon, May 22, 2023	34.74	34.87	34.31	34.81
2244	NYSE	FNF	Fri, May 19, 2023	35.43	35.51	34.73	34.75
2243	NYSE	FNF	Thu, May 18, 2023	34.53	35.24	34.40	35.15
2242	NYSE	FNF	Wed, May 17, 2023	34.27	34.68	34.09	34.54
2241	NYSE	FNF	Tue, May 16, 2023	34.33	34.33	33.76	34.04
2240	NYSE	FNF	Mon, May 15, 2023	34.48	34.61	34.26	34.42
2239	NYSE	FNF	Fri, May 12, 2023	34.69	34.74	33.96	34.38
2238	NYSE	FNF	Thu, May 11, 2023	33.78	34.50	33.76	34.46
2237	NYSE	FNF	Wed, May 10, 2023	34.65	34.65	33.70	34.15
2236	NYSE	FNF	Tue, May 9, 2023	34.04	34.65	33.96	34.24
2235	NYSE	FNF	Mon, May 8, 2023	34.07	34.61	33.96	34.28
2234	NYSE	FNF	Fri, May 5, 2023	33.96	34.36	33.60	34.14
2233	NYSE	FNF	Thu, May 4, 2023	32.81	33.90	32.02	33.29
2232	NYSE	FNF	Wed, May 3, 2023	35.03	35.78	34.82	34.95
2231	NYSE	FNF	Tue, May 2, 2023	35.23	35.38	34.17	34.73
2230	NYSE	FNF	Mon, May 1, 2023	35.33	35.90	35.22	35.33
2229	NYSE	FNF	Fri, Apr 28, 2023	34.60	35.65	34.52	35.49
2228	NYSE	FNF	Thu, Apr 27, 2023	34.21	34.74	33.20	34.57
2227	NYSE	FNF	Wed, Apr 26, 2023	34.25	34.66	33.87	34.14
2226	NYSE	FNF	Tue, Apr 25, 2023	34.91	35.05	34.31	34.37
2225	NYSE	FNF	Mon, Apr 24, 2023	35.50	35.52	35.12	35.21
2224	NYSE	FNF	Fri, Apr 21, 2023	35.60	35.65	34.95	35.49
2223	NYSE	FNF	Thu, Apr 20, 2023	35.76	35.84	35.40	35.49
2222	NYSE	FNF	Wed, Apr 19, 2023	35.72	35.98	35.50	35.87
2221	NYSE	FNF	Tue, Apr 18, 2023	36.02	36.05	35.53	35.63
2220	NYSE	FNF	Mon, Apr 17, 2023	35.34	35.96	35.27	35.89
2219	NYSE	FNF	Fri, Apr 14, 2023	35.85	36.09	35.26	35.42
2218	NYSE	FNF	Thu, Apr 13, 2023	35.38	35.82	35.11	35.70
2217	NYSE	FNF	Wed, Apr 12, 2023	35.82	35.87	35.24	35.51
2216	NYSE	FNF	Tue, Apr 11, 2023	35.01	35.71	34.90	35.37
2215	NYSE	FNF	Mon, Apr 10, 2023	34.61	35.08	34.55	34.82
2214	NYSE	FNF	Thu, Apr 6, 2023	34.70	34.75	34.32	34.61
2213	NYSE	FNF	Wed, Apr 5, 2023	33.77	34.86	33.76	34.63
2212	NYSE	FNF	Tue, Apr 4, 2023	34.97	35.00	33.88	34.15
2211	NYSE	FNF	Mon, Apr 3, 2023	34.90	35.20	34.58	34.69
2210	NYSE	FNF	Fri, Mar 31, 2023	34.53	34.96	34.43	34.93
2209	NYSE	FNF	Thu, Mar 30, 2023	34.37	34.54	34.06	34.35
2208	NYSE	FNF	Wed, Mar 29, 2023	34.50	34.65	34.00	34.07
2207	NYSE	FNF	Tue, Mar 28, 2023	33.98	34.12	33.72	34.10
2206	NYSE	FNF	Mon, Mar 27, 2023	33.90	34.18	33.55	33.93
2205	NYSE	FNF	Fri, Mar 24, 2023	32.70	33.45	32.32	33.32
2204	NYSE	FNF	Thu, Mar 23, 2023	33.99	34.09	33.02	33.03
2203	NYSE	FNF	Wed, Mar 22, 2023	34.52	34.83	33.96	33.97
2202	NYSE	FNF	Tue, Mar 21, 2023	34.22	34.59	34.05	34.52
2201	NYSE	FNF	Mon, Mar 20, 2023	32.55	33.67	32.55	33.64
2200	NYSE	FNF	Fri, Mar 17, 2023	32.84	32.94	31.84	32.11
2199	NYSE	FNF	Thu, Mar 16, 2023	32.79	33.61	32.23	33.01
2198	NYSE	FNF	Wed, Mar 15, 2023	33.30	34.00	32.76	33.07
2197	NYSE	FNF	Tue, Mar 14, 2023	35.00	35.01	33.53	33.97
2196	NYSE	FNF	Mon, Mar 13, 2023	34.27	34.43	33.25	33.78
2195	NYSE	FNF	Fri, Mar 10, 2023	36.12	36.44	35.03	35.29
2194	NYSE	FNF	Thu, Mar 9, 2023	37.14	37.19	36.40	36.42
2193	NYSE	FNF	Wed, Mar 8, 2023	36.97	37.51	36.86	37.12
2192	NYSE	FNF	Tue, Mar 7, 2023	37.49	37.57	36.81	36.95
2191	NYSE	FNF	Mon, Mar 6, 2023	38.20	38.37	37.59	37.60
2190	NYSE	FNF	Fri, Mar 3, 2023	38.16	38.29	37.96	38.11
2189	NYSE	FNF	Thu, Mar 2, 2023	38.36	38.58	37.79	38.17
2188	NYSE	FNF	Wed, Mar 1, 2023	39.93	39.93	38.46	38.79
2187	NYSE	FNF	Tue, Feb 28, 2023	39.78	40.07	39.73	39.86
2186	NYSE	FNF	Mon, Feb 27, 2023	39.75	40.27	39.50	39.67
2185	NYSE	FNF	Fri, Feb 24, 2023	39.10	39.64	38.73	39.49
2184	NYSE	FNF	Thu, Feb 23, 2023	41.50	41.70	38.15	39.56
2183	NYSE	FNF	Wed, Feb 22, 2023	42.12	42.38	41.79	41.96
2182	NYSE	FNF	Tue, Feb 21, 2023	42.51	42.85	41.57	41.99
2181	NYSE	FNF	Fri, Feb 17, 2023	42.91	43.03	42.22	42.95
2180	NYSE	FNF	Thu, Feb 16, 2023	43.10	43.52	42.90	42.94
2179	NYSE	FNF	Wed, Feb 15, 2023	43.52	43.71	43.15	43.69
2178	NYSE	FNF	Tue, Feb 14, 2023	43.60	43.86	43.25	43.59
2177	NYSE	FNF	Mon, Feb 13, 2023	42.98	43.86	42.97	43.74
2176	NYSE	FNF	Fri, Feb 10, 2023	42.29	43.09	42.14	43.05
2175	NYSE	FNF	Thu, Feb 9, 2023	44.00	44.16	41.97	42.31
2174	NYSE	FNF	Wed, Feb 8, 2023	43.71	44.20	43.61	43.74
2173	NYSE	FNF	Tue, Feb 7, 2023	43.62	44.19	43.21	44.03
2172	NYSE	FNF	Mon, Feb 6, 2023	44.11	44.32	43.74	43.96
2171	NYSE	FNF	Fri, Feb 3, 2023	44.23	45.17	44.23	44.45
2170	NYSE	FNF	Thu, Feb 2, 2023	44.09	45.51	44.00	44.74
2169	NYSE	FNF	Wed, Feb 1, 2023	43.70	44.15	43.00	43.78
2168	NYSE	FNF	Tue, Jan 31, 2023	42.90	44.03	42.85	44.03
2167	NYSE	FNF	Mon, Jan 30, 2023	43.16	43.68	42.90	42.90
2166	NYSE	FNF	Fri, Jan 27, 2023	43.62	43.83	43.41	43.52
2165	NYSE	FNF	Thu, Jan 26, 2023	43.55	43.89	43.47	43.75
2164	NYSE	FNF	Wed, Jan 25, 2023	42.74	43.27	42.52	43.25
2163	NYSE	FNF	Tue, Jan 24, 2023	42.20	43.14	42.00	42.87
2162	NYSE	FNF	Mon, Jan 23, 2023	42.02	42.63	41.89	42.58
2161	NYSE	FNF	Fri, Jan 20, 2023	41.21	42.06	40.95	42.00
2160	NYSE	FNF	Thu, Jan 19, 2023	40.70	41.39	40.50	41.23
2159	NYSE	FNF	Wed, Jan 18, 2023	40.81	41.78	40.77	41.11
2158	NYSE	FNF	Tue, Jan 17, 2023	41.30	41.48	40.71	40.92
2157	NYSE	FNF	Fri, Jan 13, 2023	40.84	41.44	40.82	41.30
2156	NYSE	FNF	Thu, Jan 12, 2023	41.19	41.49	40.63	41.19
2155	NYSE	FNF	Wed, Jan 11, 2023	40.24	41.07	40.24	40.85
2154	NYSE	FNF	Tue, Jan 10, 2023	39.52	40.08	39.50	40.04
2153	NYSE	FNF	Mon, Jan 9, 2023	39.81	40.20	39.45	39.46
2152	NYSE	FNF	Fri, Jan 6, 2023	38.85	40.05	38.83	39.91
2151	NYSE	FNF	Thu, Jan 5, 2023	38.43	38.43	37.66	38.15
2150	NYSE	FNF	Wed, Jan 4, 2023	38.31	38.81	38.10	38.55
2149	NYSE	FNF	Tue, Jan 3, 2023	37.76	38.41	37.55	37.81
2148	NYSE	FNF	Fri, Dec 30, 2022	37.58	37.89	37.11	37.62
2147	NYSE	FNF	Thu, Dec 29, 2022	37.00	38.06	37.00	37.97
2146	NYSE	FNF	Wed, Dec 28, 2022	37.84	37.91	36.76	36.79
2145	NYSE	FNF	Tue, Dec 27, 2022	37.68	37.84	37.43	37.73
2144	NYSE	FNF	Fri, Dec 23, 2022	37.30	37.79	37.00	37.78
2143	NYSE	FNF	Thu, Dec 22, 2022	37.33	37.38	36.56	37.29
2142	NYSE	FNF	Wed, Dec 21, 2022	36.88	37.74	36.70	37.63
2141	NYSE	FNF	Tue, Dec 20, 2022	36.55	36.71	36.23	36.45
2140	NYSE	FNF	Mon, Dec 19, 2022	36.84	37.17	36.22	36.40
2139	NYSE	FNF	Fri, Dec 16, 2022	36.35	36.96	36.21	36.89
2138	NYSE	FNF	Thu, Dec 15, 2022	36.93	37.13	36.37	36.84
2137	NYSE	FNF	Wed, Dec 14, 2022	38.42	38.89	37.89	37.54
2136	NYSE	FNF	Tue, Dec 13, 2022	39.07	39.40	38.23	38.32
2135	NYSE	FNF	Mon, Dec 12, 2022	37.20	38.10	37.11	38.08
2134	NYSE	FNF	Fri, Dec 9, 2022	37.07	37.70	36.89	37.33
2133	NYSE	FNF	Thu, Dec 8, 2022	37.55	37.69	36.86	37.25
2132	NYSE	FNF	Wed, Dec 7, 2022	36.67	37.83	36.49	37.39
2131	NYSE	FNF	Tue, Dec 6, 2022	37.46	37.55	36.38	36.81
2130	NYSE	FNF	Mon, Dec 5, 2022	37.07	37.54	36.96	37.46
2129	NYSE	FNF	Fri, Dec 2, 2022	38.04	38.50	37.37	37.42
2128	NYSE	FNF	Thu, Dec 1, 2022	39.20	39.28	38.23	38.54
2127	NYSE	FNF	Wed, Nov 30, 2022	37.62	38.81	36.70	37.29
2126	NYSE	FNF	Tue, Nov 29, 2022	37.76	38.17	37.63	38.04
2125	NYSE	FNF	Mon, Nov 28, 2022	38.75	38.78	37.90	37.93
2124	NYSE	FNF	Fri, Nov 25, 2022	38.45	39.16	38.45	39.12
2123	NYSE	FNF	Wed, Nov 23, 2022	38.50	38.65	38.17	38.42
2122	NYSE	FNF	Tue, Nov 22, 2022	37.79	38.56	37.63	38.48
2121	NYSE	FNF	Mon, Nov 21, 2022	37.96	38.18	37.25	37.55
2120	NYSE	FNF	Fri, Nov 18, 2022	38.40	38.55	37.81	38.16
2119	NYSE	FNF	Thu, Nov 17, 2022	37.60	38.10	37.09	37.90
2118	NYSE	FNF	Wed, Nov 16, 2022	38.67	38.86	38.08	38.31
2117	NYSE	FNF	Tue, Nov 15, 2022	39.21	39.79	38.39	38.81
2116	NYSE	FNF	Mon, Nov 14, 2022	40.41	40.62	38.72	38.79
2115	NYSE	FNF	Fri, Nov 11, 2022	39.62	40.93	39.23	40.88
2114	NYSE	FNF	Thu, Nov 10, 2022	38.39	39.68	38.03	39.25
2113	NYSE	FNF	Wed, Nov 9, 2022	37.69	38.13	36.94	37.20
2112	NYSE	FNF	Tue, Nov 8, 2022	37.92	38.43	37.21	38.15
2111	NYSE	FNF	Mon, Nov 7, 2022	38.23	38.33	37.56	38.09
2110	NYSE	FNF	Fri, Nov 4, 2022	37.67	38.39	37.31	37.97
2109	NYSE	FNF	Thu, Nov 3, 2022	36.86	37.24	36.41	36.93
2108	NYSE	FNF	Wed, Nov 2, 2022	38.35	38.72	37.31	37.48
2107	NYSE	FNF	Tue, Nov 1, 2022	38.15	38.64	37.93	38.59
2106	NYSE	FNF	Mon, Oct 31, 2022	38.05	38.33	37.72	37.85
2105	NYSE	FNF	Fri, Oct 28, 2022	37.49	38.38	37.34	38.28
2104	NYSE	FNF	Thu, Oct 27, 2022	37.07	38.02	36.64	37.49
2103	NYSE	FNF	Wed, Oct 26, 2022	36.72	37.22	36.59	36.85
2102	NYSE	FNF	Tue, Oct 25, 2022	35.28	36.74	35.12	36.61
2101	NYSE	FNF	Mon, Oct 24, 2022	35.32	35.70	34.94	35.59
2100	NYSE	FNF	Fri, Oct 21, 2022	35.33	35.60	34.58	35.07
2099	NYSE	FNF	Thu, Oct 20, 2022	35.25	36.28	34.93	35.18
2098	NYSE	FNF	Wed, Oct 19, 2022	36.53	36.77	34.76	35.47
2097	NYSE	FNF	Tue, Oct 18, 2022	37.56	37.85	36.47	36.85
2096	NYSE	FNF	Mon, Oct 17, 2022	37.19	37.53	36.52	36.77
2095	NYSE	FNF	Fri, Oct 14, 2022	37.65	37.79	36.36	36.44
2094	NYSE	FNF	Thu, Oct 13, 2022	36.05	37.89	35.61	37.36
2093	NYSE	FNF	Wed, Oct 12, 2022	36.76	37.21	36.41	36.76
2092	NYSE	FNF	Tue, Oct 11, 2022	37.02	37.25	36.41	36.76
2091	NYSE	FNF	Mon, Oct 10, 2022	37.43	37.60	37.14	37.16
2090	NYSE	FNF	Fri, Oct 7, 2022	37.59	37.69	36.97	37.08
2089	NYSE	FNF	Thu, Oct 6, 2022	37.49	38.13	37.10	37.96
2088	NYSE	FNF	Wed, Oct 5, 2022	37.31	37.84	37.14	37.60
2087	NYSE	FNF	Tue, Oct 4, 2022	36.36	37.84	36.36	37.84
2086	NYSE	FNF	Mon, Oct 3, 2022	35.29	36.10	34.37	35.95
2085	NYSE	FNF	Fri, Sep 30, 2022	35.10	35.57	34.77	34.80
2084	NYSE	FNF	Thu, Sep 29, 2022	34.48	35.09	33.86	34.86
2083	NYSE	FNF	Wed, Sep 28, 2022	33.69	35.11	33.41	34.85
2082	NYSE	FNF	Tue, Sep 27, 2022	33.93	34.19	33.17	33.41
2081	NYSE	FNF	Mon, Sep 26, 2022	34.58	34.82	33.52	33.60
2080	NYSE	FNF	Fri, Sep 23, 2022	35.57	35.64	34.03	35.10
2079	NYSE	FNF	Thu, Sep 22, 2022	38.18	38.19	35.71	35.95
2078	NYSE	FNF	Wed, Sep 21, 2022	38.58	39.06	38.11	38.13
2077	NYSE	FNF	Tue, Sep 20, 2022	38.65	38.67	37.76	38.34
2076	NYSE	FNF	Mon, Sep 19, 2022	38.22	39.03	38.15	38.99
2075	NYSE	FNF	Fri, Sep 16, 2022	37.90	38.65	37.56	38.58
2074	NYSE	FNF	Thu, Sep 15, 2022	37.71	38.73	37.68	38.26
2073	NYSE	FNF	Wed, Sep 14, 2022	39.24	39.44	37.69	37.60
2072	NYSE	FNF	Tue, Sep 13, 2022	39.78	40.01	38.95	39.15
2071	NYSE	FNF	Mon, Sep 12, 2022	40.42	40.90	40.23	40.41
2070	NYSE	FNF	Fri, Sep 9, 2022	39.18	40.18	39.09	40.15
2069	NYSE	FNF	Thu, Sep 8, 2022	38.22	38.92	37.87	38.91
2068	NYSE	FNF	Wed, Sep 7, 2022	37.76	38.59	37.64	38.45
2067	NYSE	FNF	Tue, Sep 6, 2022	38.19	38.33	37.60	37.79
2066	NYSE	FNF	Fri, Sep 2, 2022	38.34	39.13	37.92	38.10
2065	NYSE	FNF	Thu, Sep 1, 2022	37.49	37.97	37.06	37.91
2064	NYSE	FNF	Wed, Aug 31, 2022	38.26	38.35	37.41	37.59
2063	NYSE	FNF	Tue, Aug 30, 2022	38.42	38.44	37.91	38.10
2062	NYSE	FNF	Mon, Aug 29, 2022	38.35	38.56	37.97	38.25
2061	NYSE	FNF	Fri, Aug 26, 2022	39.53	39.54	38.55	38.71
2060	NYSE	FNF	Thu, Aug 25, 2022	38.03	39.27	37.90	39.25
2059	NYSE	FNF	Wed, Aug 24, 2022	38.06	38.29	37.78	37.86
2058	NYSE	FNF	Tue, Aug 23, 2022	38.36	38.65	38.10	38.18
2057	NYSE	FNF	Mon, Aug 22, 2022	38.45	38.74	38.17	38.34
2056	NYSE	FNF	Fri, Aug 19, 2022	39.40	39.57	39.12	39.20
2055	NYSE	FNF	Thu, Aug 18, 2022	39.20	39.67	38.97	39.54
2054	NYSE	FNF	Wed, Aug 17, 2022	38.84	39.34	38.69	39.01
2053	NYSE	FNF	Tue, Aug 16, 2022	38.96	39.48	38.93	39.24
2052	NYSE	FNF	Mon, Aug 15, 2022	38.98	39.25	38.85	39.16
2051	NYSE	FNF	Fri, Aug 12, 2022	39.01	39.51	38.73	39.41
2050	NYSE	FNF	Thu, Aug 11, 2022	38.41	39.06	38.29	38.77
2049	NYSE	FNF	Wed, Aug 10, 2022	37.77	38.64	37.74	38.26
2048	NYSE	FNF	Tue, Aug 9, 2022	37.01	37.21	36.82	37.20
2047	NYSE	FNF	Mon, Aug 8, 2022	37.38	38.09	36.92	36.93
2046	NYSE	FNF	Fri, Aug 5, 2022	36.93	37.38	36.81	37.22
2045	NYSE	FNF	Thu, Aug 4, 2022	36.89	37.57	36.57	37.19
2044	NYSE	FNF	Wed, Aug 3, 2022	37.01	37.30	36.10	36.69
2043	NYSE	FNF	Tue, Aug 2, 2022	37.86	37.97	37.27	37.42
2042	NYSE	FNF	Mon, Aug 1, 2022	38.09	38.27	37.76	38.05
2041	NYSE	FNF	Fri, Jul 29, 2022	37.97	38.71	37.93	38.41
2040	NYSE	FNF	Thu, Jul 28, 2022	37.55	37.96	37.39	37.85
2039	NYSE	FNF	Wed, Jul 27, 2022	37.12	37.59	36.85	37.49
2038	NYSE	FNF	Tue, Jul 26, 2022	36.52	36.71	36.11	36.62
2037	NYSE	FNF	Mon, Jul 25, 2022	36.57	37.01	36.36	36.74
2036	NYSE	FNF	Fri, Jul 22, 2022	36.91	36.97	36.14	36.42
2035	NYSE	FNF	Thu, Jul 21, 2022	36.34	36.73	36.05	36.72
2034	NYSE	FNF	Wed, Jul 20, 2022	36.26	36.48	35.89	36.38
2033	NYSE	FNF	Tue, Jul 19, 2022	35.69	36.54	35.69	36.42
2032	NYSE	FNF	Mon, Jul 18, 2022	35.45	35.73	35.12	35.22
2031	NYSE	FNF	Fri, Jul 15, 2022	35.27	35.45	34.74	35.29
2030	NYSE	FNF	Thu, Jul 14, 2022	34.90	35.08	34.49	34.83
2029	NYSE	FNF	Wed, Jul 13, 2022	35.90	35.98	35.21	35.65
2028	NYSE	FNF	Tue, Jul 12, 2022	35.93	36.96	35.72	36.31
2027	NYSE	FNF	Mon, Jul 11, 2022	35.52	36.04	35.52	35.93
2026	NYSE	FNF	Fri, Jul 8, 2022	36.06	36.06	35.58	35.68
2025	NYSE	FNF	Thu, Jul 7, 2022	35.88	36.26	35.82	36.01
2024	NYSE	FNF	Wed, Jul 6, 2022	36.20	36.36	35.07	35.56
2023	NYSE	FNF	Tue, Jul 5, 2022	35.61	36.35	35.28	36.32
2022	NYSE	FNF	Fri, Jul 1, 2022	35.64	36.38	35.50	36.23
2021	NYSE	FNF	Thu, Jun 30, 2022	35.04	35.95	34.88	35.53
2020	NYSE	FNF	Wed, Jun 29, 2022	35.54	35.61	35.16	35.38
2019	NYSE	FNF	Tue, Jun 28, 2022	36.37	36.67	35.32	35.40
2018	NYSE	FNF	Mon, Jun 27, 2022	36.11	36.45	35.82	35.90
2017	NYSE	FNF	Fri, Jun 24, 2022	34.90	36.45	34.90	36.13
2016	NYSE	FNF	Thu, Jun 23, 2022	34.56	34.77	34.09	34.72
2015	NYSE	FNF	Wed, Jun 22, 2022	34.29	34.74	34.13	34.55
2014	NYSE	FNF	Tue, Jun 21, 2022	34.26	34.81	34.06	34.62
2013	NYSE	FNF	Fri, Jun 17, 2022	33.54	34.10	33.34	33.74
2012	NYSE	FNF	Thu, Jun 16, 2022	34.58	34.62	33.25	33.48
2011	NYSE	FNF	Wed, Jun 15, 2022	35.82	36.20	34.79	35.32
2010	NYSE	FNF	Tue, Jun 14, 2022	35.65	36.24	35.49	35.51
2009	NYSE	FNF	Mon, Jun 13, 2022	36.50	36.72	35.45	35.69
2008	NYSE	FNF	Fri, Jun 10, 2022	38.51	38.72	37.41	37.44
2007	NYSE	FNF	Thu, Jun 9, 2022	40.09	40.36	39.22	39.23
2006	NYSE	FNF	Wed, Jun 8, 2022	40.69	40.84	40.14	40.29
2005	NYSE	FNF	Tue, Jun 7, 2022	40.33	41.15	40.24	40.96
2004	NYSE	FNF	Mon, Jun 6, 2022	41.06	41.57	40.60	40.77
2003	NYSE	FNF	Fri, Jun 3, 2022	40.62	40.91	40.23	40.67
2002	NYSE	FNF	Thu, Jun 2, 2022	40.69	40.88	40.23	40.86
2001	NYSE	FNF	Wed, Jun 1, 2022	40.84	41.11	39.95	40.68
2000	NYSE	FNF	Tue, May 31, 2022	40.21	40.98	39.90	40.66
1999	NYSE	FNF	Fri, May 27, 2022	40.17	40.65	40.17	40.65
1998	NYSE	FNF	Thu, May 26, 2022	39.25	40.16	39.25	40.00
1997	NYSE	FNF	Wed, May 25, 2022	38.75	39.29	38.47	39.15
1996	NYSE	FNF	Tue, May 24, 2022	38.93	39.10	37.87	38.88
1995	NYSE	FNF	Mon, May 23, 2022	39.01	39.41	38.54	39.04
1994	NYSE	FNF	Fri, May 20, 2022	39.11	39.19	37.58	38.49
1993	NYSE	FNF	Thu, May 19, 2022	38.89	39.34	38.67	38.83
1992	NYSE	FNF	Wed, May 18, 2022	40.20	40.37	39.18	39.34
1991	NYSE	FNF	Tue, May 17, 2022	40.09	40.65	40.06	40.61
1990	NYSE	FNF	Mon, May 16, 2022	39.50	39.68	38.71	39.37
1989	NYSE	FNF	Fri, May 13, 2022	38.44	39.87	38.42	39.26
1988	NYSE	FNF	Thu, May 12, 2022	38.17	38.23	37.39	38.14
1987	NYSE	FNF	Wed, May 11, 2022	38.25	39.10	37.75	38.17
1986	NYSE	FNF	Tue, May 10, 2022	39.10	39.39	37.36	38.11
1985	NYSE	FNF	Mon, May 9, 2022	38.77	39.34	38.66	38.81
1984	NYSE	FNF	Fri, May 6, 2022	39.11	39.44	38.63	39.16
1983	NYSE	FNF	Thu, May 5, 2022	40.22	40.40	38.77	39.22
1982	NYSE	FNF	Wed, May 4, 2022	39.17	40.97	39.09	40.87
1981	NYSE	FNF	Tue, May 3, 2022	38.53	39.55	38.42	39.32
1980	NYSE	FNF	Mon, May 2, 2022	38.35	38.69	37.72	38.34
1979	NYSE	FNF	Fri, Apr 29, 2022	38.90	39.33	38.19	38.28
1978	NYSE	FNF	Thu, Apr 28, 2022	38.32	39.34	37.76	39.19
1977	NYSE	FNF	Wed, Apr 27, 2022	38.37	38.84	37.91	38.14
1976	NYSE	FNF	Tue, Apr 26, 2022	38.94	39.61	38.59	38.60
1975	NYSE	FNF	Mon, Apr 25, 2022	38.89	39.55	38.22	39.37
1974	NYSE	FNF	Fri, Apr 22, 2022	40.13	40.14	39.22	39.25
1973	NYSE	FNF	Thu, Apr 21, 2022	41.82	42.01	40.23	40.27
1972	NYSE	FNF	Wed, Apr 20, 2022	41.29	41.73	40.97	41.41
1971	NYSE	FNF	Tue, Apr 19, 2022	40.50	41.16	40.47	40.92
1970	NYSE	FNF	Mon, Apr 18, 2022	40.33	40.63	40.06	40.36
1969	NYSE	FNF	Thu, Apr 14, 2022	41.41	41.62	40.39	40.57
1968	NYSE	FNF	Wed, Apr 13, 2022	40.73	41.22	40.26	41.07
1967	NYSE	FNF	Tue, Apr 12, 2022	41.77	41.77	40.58	40.91
1966	NYSE	FNF	Mon, Apr 11, 2022	41.23	42.85	41.16	41.81
1965	NYSE	FNF	Fri, Apr 8, 2022	42.32	42.52	41.09	41.28
1964	NYSE	FNF	Thu, Apr 7, 2022	43.51	43.78	41.85	42.44
1963	NYSE	FNF	Wed, Apr 6, 2022	43.71	44.01	43.40	43.55
1962	NYSE	FNF	Tue, Apr 5, 2022	44.43	44.96	43.71	43.81
1961	NYSE	FNF	Mon, Apr 4, 2022	45.00	45.25	44.46	44.61
1960	NYSE	FNF	Fri, Apr 1, 2022	46.62	47.01	44.30	45.14
1959	NYSE	FNF	Thu, Mar 31, 2022	48.12	48.27	46.94	46.95
1958	NYSE	FNF	Wed, Mar 30, 2022	48.39	48.39	47.61	47.86
1957	NYSE	FNF	Tue, Mar 29, 2022	48.06	48.53	47.81	48.33
1956	NYSE	FNF	Mon, Mar 28, 2022	48.50	48.50	47.29	47.79
1955	NYSE	FNF	Fri, Mar 25, 2022	47.81	48.46	47.68	48.40
1954	NYSE	FNF	Thu, Mar 24, 2022	47.30	47.80	47.11	47.69
1953	NYSE	FNF	Wed, Mar 23, 2022	47.81	47.97	47.16	47.29
1952	NYSE	FNF	Tue, Mar 22, 2022	48.06	48.47	47.72	48.08
1951	NYSE	FNF	Mon, Mar 21, 2022	48.12	48.54	47.52	47.88
1950	NYSE	FNF	Fri, Mar 18, 2022	46.87	48.20	46.60	48.00
1949	NYSE	FNF	Thu, Mar 17, 2022	47.01	47.55	46.72	47.30
1948	NYSE	FNF	Wed, Mar 16, 2022	47.10	47.79	46.35	47.47
1947	NYSE	FNF	Tue, Mar 15, 2022	46.46	46.97	46.07	46.10
1946	NYSE	FNF	Mon, Mar 14, 2022	45.86	46.55	45.65	46.10
1945	NYSE	FNF	Fri, Mar 11, 2022	45.32	45.74	45.07	45.16
1944	NYSE	FNF	Thu, Mar 10, 2022	44.20	45.03	43.91	44.96
1943	NYSE	FNF	Wed, Mar 9, 2022	45.12	45.35	44.55	44.64
1942	NYSE	FNF	Tue, Mar 8, 2022	43.56	44.98	43.41	43.83
1941	NYSE	FNF	Mon, Mar 7, 2022	44.70	45.15	43.15	43.16
1940	NYSE	FNF	Fri, Mar 4, 2022	45.20	45.57	44.98	45.18
1939	NYSE	FNF	Thu, Mar 3, 2022	46.09	46.22	45.59	45.90
1938	NYSE	FNF	Wed, Mar 2, 2022	45.07	45.83	45.03	45.82
1937	NYSE	FNF	Tue, Mar 1, 2022	45.51	45.66	44.16	44.55
1936	NYSE	FNF	Mon, Feb 28, 2022	44.84	45.85	44.67	45.79
1935	NYSE	FNF	Fri, Feb 25, 2022	43.98	45.87	43.87	45.86
1934	NYSE	FNF	Thu, Feb 24, 2022	43.25	43.85	42.29	43.62
1933	NYSE	FNF	Wed, Feb 23, 2022	45.01	45.38	43.66	43.72
1932	NYSE	FNF	Tue, Feb 22, 2022	45.69	45.93	44.47	44.85
1931	NYSE	FNF	Fri, Feb 18, 2022	45.40	46.29	45.40	45.90
1930	NYSE	FNF	Thu, Feb 17, 2022	46.46	46.59	45.34	45.40
1929	NYSE	FNF	Wed, Feb 16, 2022	46.58	47.38	46.51	46.80
1928	NYSE	FNF	Tue, Feb 15, 2022	46.47	47.17	46.33	46.83
1927	NYSE	FNF	Mon, Feb 14, 2022	46.58	46.85	45.42	45.95
1926	NYSE	FNF	Fri, Feb 11, 2022	47.37	47.96	46.53	46.72
1925	NYSE	FNF	Thu, Feb 10, 2022	48.67	49.04	47.21	47.39
1924	NYSE	FNF	Wed, Feb 9, 2022	49.17	49.41	48.94	49.16
1923	NYSE	FNF	Tue, Feb 8, 2022	48.50	49.12	48.01	48.95
1922	NYSE	FNF	Mon, Feb 7, 2022	48.48	48.64	48.02	48.11
1921	NYSE	FNF	Fri, Feb 4, 2022	48.50	48.84	47.68	48.34
1920	NYSE	FNF	Thu, Feb 3, 2022	48.99	49.33	48.52	48.69
1919	NYSE	FNF	Wed, Feb 2, 2022	48.96	49.26	48.45	48.98
1918	NYSE	FNF	Tue, Feb 1, 2022	48.26	48.88	47.78	48.84
1917	NYSE	FNF	Mon, Jan 31, 2022	47.65	48.42	47.26	48.40
1916	NYSE	FNF	Fri, Jan 28, 2022	47.19	47.85	46.41	47.85
1915	NYSE	FNF	Thu, Jan 27, 2022	48.06	48.43	46.77	47.12
1914	NYSE	FNF	Wed, Jan 26, 2022	48.54	49.06	46.89	47.49
1913	NYSE	FNF	Tue, Jan 25, 2022	47.78	48.54	46.75	48.13
1912	NYSE	FNF	Mon, Jan 24, 2022	47.43	48.49	46.32	48.36
1911	NYSE	FNF	Fri, Jan 21, 2022	48.63	48.79	47.59	48.06
1910	NYSE	FNF	Thu, Jan 20, 2022	50.77	51.34	49.03	49.16
1909	NYSE	FNF	Wed, Jan 19, 2022	52.24	52.63	50.68	50.72
1908	NYSE	FNF	Tue, Jan 18, 2022	53.63	53.73	51.98	52.11
1907	NYSE	FNF	Fri, Jan 14, 2022	53.27	54.08	53.10	53.71
1906	NYSE	FNF	Thu, Jan 13, 2022	53.33	54.25	53.33	53.70
1905	NYSE	FNF	Wed, Jan 12, 2022	52.87	53.57	52.50	53.17
1904	NYSE	FNF	Tue, Jan 11, 2022	51.73	52.74	51.57	52.74
1903	NYSE	FNF	Mon, Jan 10, 2022	51.48	51.78	50.70	51.50
1902	NYSE	FNF	Fri, Jan 7, 2022	51.42	51.77	51.01	51.20
1901	NYSE	FNF	Thu, Jan 6, 2022	50.69	51.21	50.35	51.05
1900	NYSE	FNF	Wed, Jan 5, 2022	50.47	51.04	50.09	50.20
1899	NYSE	FNF	Tue, Jan 4, 2022	49.83	50.67	49.71	50.29
1898	NYSE	FNF	Mon, Jan 3, 2022	50.24	50.43	49.03	49.43
1897	NYSE	FNF	Fri, Dec 31, 2021	49.90	50.51	49.90	50.16
1896	NYSE	FNF	Thu, Dec 30, 2021	50.22	50.95	49.98	50.00
1895	NYSE	FNF	Wed, Dec 29, 2021	49.84	50.28	49.78	50.10
1894	NYSE	FNF	Tue, Dec 28, 2021	49.44	50.14	49.44	49.66
1893	NYSE	FNF	Mon, Dec 27, 2021	48.79	49.66	48.59	49.58
1892	NYSE	FNF	Thu, Dec 23, 2021	49.02	49.32	48.85	48.93
1891	NYSE	FNF	Wed, Dec 22, 2021	48.30	48.79	48.02	48.79
1890	NYSE	FNF	Tue, Dec 21, 2021	47.55	48.63	47.55	48.25
1889	NYSE	FNF	Mon, Dec 20, 2021	47.84	47.85	46.59	47.14
1888	NYSE	FNF	Fri, Dec 17, 2021	48.69	49.42	48.38	48.40
1887	NYSE	FNF	Thu, Dec 16, 2021	49.00	49.56	48.77	48.96
1886	NYSE	FNF	Wed, Dec 15, 2021	48.89	49.17	48.52	48.65
1885	NYSE	FNF	Tue, Dec 14, 2021	48.52	49.48	48.52	48.54
1884	NYSE	FNF	Mon, Dec 13, 2021	48.52	49.06	48.32	48.45
1883	NYSE	FNF	Fri, Dec 10, 2021	48.68	48.83	48.06	48.36
1882	NYSE	FNF	Thu, Dec 9, 2021	48.81	49.02	48.48	48.48
1881	NYSE	FNF	Wed, Dec 8, 2021	49.20	49.60	49.02	49.16
1880	NYSE	FNF	Tue, Dec 7, 2021	48.96	49.50	48.63	48.96
1879	NYSE	FNF	Mon, Dec 6, 2021	47.85	48.82	47.85	48.27
1878	NYSE	FNF	Fri, Dec 3, 2021	48.72	48.97	47.51	47.60
1877	NYSE	FNF	Thu, Dec 2, 2021	47.89	48.98	47.79	48.54
1876	NYSE	FNF	Wed, Dec 1, 2021	47.86	48.98	47.32	47.35
1875	NYSE	FNF	Tue, Nov 30, 2021	47.77	48.15	46.72	47.02
1874	NYSE	FNF	Mon, Nov 29, 2021	49.28	49.49	47.91	48.02
1873	NYSE	FNF	Fri, Nov 26, 2021	49.29	49.82	48.47	48.87
1872	NYSE	FNF	Wed, Nov 24, 2021	50.41	50.79	50.08	50.58
1871	NYSE	FNF	Tue, Nov 23, 2021	50.46	50.88	50.24	50.44
1870	NYSE	FNF	Mon, Nov 22, 2021	50.48	50.80	50.01	50.32
1869	NYSE	FNF	Fri, Nov 19, 2021	49.33	50.47	49.02	50.20
1868	NYSE	FNF	Thu, Nov 18, 2021	49.34	49.60	49.16	49.36
1867	NYSE	FNF	Wed, Nov 17, 2021	49.38	49.42	48.67	49.26
1866	NYSE	FNF	Tue, Nov 16, 2021	49.19	50.03	49.01	49.41
1865	NYSE	FNF	Mon, Nov 15, 2021	49.03	49.83	48.88	49.09
1864	NYSE	FNF	Fri, Nov 12, 2021	49.02	49.26	48.57	49.09
1863	NYSE	FNF	Thu, Nov 11, 2021	49.12	49.12	48.52	48.90
1862	NYSE	FNF	Wed, Nov 10, 2021	48.73	49.20	48.73	49.10
1861	NYSE	FNF	Tue, Nov 9, 2021	48.52	48.76	48.09	48.76
1860	NYSE	FNF	Mon, Nov 8, 2021	48.22	48.77	48.02	48.70
1859	NYSE	FNF	Fri, Nov 5, 2021	46.71	47.95	46.67	47.90
1858	NYSE	FNF	Thu, Nov 4, 2021	46.55	47.52	45.90	46.41
1857	NYSE	FNF	Wed, Nov 3, 2021	47.23	48.61	45.67	45.97
1856	NYSE	FNF	Tue, Nov 2, 2021	46.21	46.49	45.75	46.38
1855	NYSE	FNF	Mon, Nov 1, 2021	46.34	46.96	46.02	46.21
1854	NYSE	FNF	Fri, Oct 29, 2021	46.06	46.48	45.93	46.05
1853	NYSE	FNF	Thu, Oct 28, 2021	45.24	46.05	45.19	46.01
1852	NYSE	FNF	Wed, Oct 27, 2021	46.99	46.99	45.02	45.11
1851	NYSE	FNF	Tue, Oct 26, 2021	48.06	48.06	46.94	46.95
1850	NYSE	FNF	Mon, Oct 25, 2021	47.74	48.06	47.59	47.84
1849	NYSE	FNF	Fri, Oct 22, 2021	47.79	48.02	47.35	47.72
1848	NYSE	FNF	Thu, Oct 21, 2021	47.99	48.64	47.50	47.69
1847	NYSE	FNF	Wed, Oct 20, 2021	47.49	47.95	47.37	47.93
1846	NYSE	FNF	Tue, Oct 19, 2021	47.73	47.78	47.29	47.43
1845	NYSE	FNF	Mon, Oct 18, 2021	47.02	47.57	46.82	47.36
1844	NYSE	FNF	Fri, Oct 15, 2021	47.32	47.50	47.04	47.22
1843	NYSE	FNF	Thu, Oct 14, 2021	46.15	47.14	46.11	47.06
1842	NYSE	FNF	Wed, Oct 13, 2021	45.26	45.93	44.77	45.91
1841	NYSE	FNF	Tue, Oct 12, 2021	45.35	45.86	45.12	45.34
1840	NYSE	FNF	Mon, Oct 11, 2021	45.20	45.77	44.92	44.94
1839	NYSE	FNF	Fri, Oct 8, 2021	45.42	45.54	44.84	44.98
1838	NYSE	FNF	Thu, Oct 7, 2021	44.56	45.48	44.56	45.17
1837	NYSE	FNF	Wed, Oct 6, 2021	44.01	44.30	43.72	44.27
1836	NYSE	FNF	Tue, Oct 5, 2021	44.01	44.31	43.68	44.17
1835	NYSE	FNF	Mon, Oct 4, 2021	43.99	44.62	43.82	44.02
1834	NYSE	FNF	Fri, Oct 1, 2021	43.51	44.34	42.79	43.90
1833	NYSE	FNF	Thu, Sep 30, 2021	44.61	44.84	43.57	43.58
1832	NYSE	FNF	Wed, Sep 29, 2021	44.29	44.53	43.92	44.12
1831	NYSE	FNF	Tue, Sep 28, 2021	44.31	44.72	44.00	44.06
1830	NYSE	FNF	Mon, Sep 27, 2021	44.25	45.05	44.25	44.55
1829	NYSE	FNF	Fri, Sep 24, 2021	44.33	44.72	44.17	44.24
1828	NYSE	FNF	Thu, Sep 23, 2021	43.93	44.84	43.93	44.21
1827	NYSE	FNF	Wed, Sep 22, 2021	43.59	44.07	43.40	43.67
1826	NYSE	FNF	Tue, Sep 21, 2021	43.35	43.62	42.81	43.03
1825	NYSE	FNF	Mon, Sep 20, 2021	43.57	43.92	42.50	43.06
1824	NYSE	FNF	Fri, Sep 17, 2021	44.37	44.75	44.03	44.30
1823	NYSE	FNF	Thu, Sep 16, 2021	44.75	45.10	44.46	44.47
1822	NYSE	FNF	Wed, Sep 15, 2021	44.13	44.85	43.50	44.76
1821	NYSE	FNF	Tue, Sep 14, 2021	45.37	45.40	44.43	44.19
1820	NYSE	FNF	Mon, Sep 13, 2021	44.96	45.17	44.67	45.05
1819	NYSE	FNF	Fri, Sep 10, 2021	45.28	45.39	44.65	44.67
1818	NYSE	FNF	Thu, Sep 9, 2021	45.56	45.71	45.05	45.08
1817	NYSE	FNF	Wed, Sep 8, 2021	45.24	45.79	45.11	45.59
1816	NYSE	FNF	Tue, Sep 7, 2021	46.09	46.23	45.07	45.25
1815	NYSE	FNF	Fri, Sep 3, 2021	46.48	46.48	46.04	46.22
1814	NYSE	FNF	Thu, Sep 2, 2021	46.93	46.93	46.23	46.55
1813	NYSE	FNF	Wed, Sep 1, 2021	46.98	47.18	46.59	46.69
1812	NYSE	FNF	Tue, Aug 31, 2021	47.06	47.63	46.78	46.94
1811	NYSE	FNF	Mon, Aug 30, 2021	47.15	47.34	47.02	47.07
1810	NYSE	FNF	Fri, Aug 27, 2021	46.91	47.26	46.77	47.15
1809	NYSE	FNF	Thu, Aug 26, 2021	47.10	47.10	46.51	46.70
1808	NYSE	FNF	Wed, Aug 25, 2021	46.92	47.33	46.84	47.10
1807	NYSE	FNF	Tue, Aug 24, 2021	47.06	47.15	46.78	46.81
1806	NYSE	FNF	Mon, Aug 23, 2021	46.66	47.25	46.66	46.91
1805	NYSE	FNF	Fri, Aug 20, 2021	46.56	46.91	46.33	46.65
1804	NYSE	FNF	Thu, Aug 19, 2021	46.49	47.11	46.22	46.47
1803	NYSE	FNF	Wed, Aug 18, 2021	46.66	47.36	46.48	46.85
1802	NYSE	FNF	Tue, Aug 17, 2021	46.62	46.86	46.42	46.71
1801	NYSE	FNF	Mon, Aug 16, 2021	47.02	47.41	46.62	46.95
1800	NYSE	FNF	Fri, Aug 13, 2021	47.10	47.26	46.79	47.16
1799	NYSE	FNF	Thu, Aug 12, 2021	47.01	47.09	46.53	46.95
1798	NYSE	FNF	Wed, Aug 11, 2021	46.44	47.03	46.04	46.96
1797	NYSE	FNF	Tue, Aug 10, 2021	45.38	46.58	45.38	46.25
1796	NYSE	FNF	Mon, Aug 9, 2021	45.09	45.48	44.59	45.44
1795	NYSE	FNF	Fri, Aug 6, 2021	45.07	45.20	44.45	44.99
1794	NYSE	FNF	Thu, Aug 5, 2021	43.70	44.57	43.54	44.56
1793	NYSE	FNF	Wed, Aug 4, 2021	42.87	43.71	42.58	43.31
1792	NYSE	FNF	Tue, Aug 3, 2021	42.54	42.74	41.57	42.05
1791	NYSE	FNF	Mon, Aug 2, 2021	43.21	43.55	42.36	42.41
1790	NYSE	FNF	Fri, Jul 30, 2021	43.00	43.39	42.75	42.88
1789	NYSE	FNF	Thu, Jul 29, 2021	43.57	43.60	43.24	43.24
1788	NYSE	FNF	Wed, Jul 28, 2021	43.47	43.63	42.81	43.22
1787	NYSE	FNF	Tue, Jul 27, 2021	42.57	43.34	42.15	43.34
1786	NYSE	FNF	Mon, Jul 26, 2021	42.91	43.39	42.86	43.17
1785	NYSE	FNF	Fri, Jul 23, 2021	42.64	43.14	42.62	43.01
1784	NYSE	FNF	Thu, Jul 22, 2021	42.41	42.67	41.71	42.31
1783	NYSE	FNF	Wed, Jul 21, 2021	42.18	42.61	42.00	42.01
1782	NYSE	FNF	Tue, Jul 20, 2021	41.05	42.31	41.02	41.80
1781	NYSE	FNF	Mon, Jul 19, 2021	41.50	41.60	40.10	40.83
1780	NYSE	FNF	Fri, Jul 16, 2021	42.26	42.49	42.09	42.25
1779	NYSE	FNF	Thu, Jul 15, 2021	41.55	42.32	41.38	42.26
1778	NYSE	FNF	Wed, Jul 14, 2021	42.03	42.30	41.70	41.86
1777	NYSE	FNF	Tue, Jul 13, 2021	43.01	43.01	41.70	41.78
1776	NYSE	FNF	Mon, Jul 12, 2021	42.51	43.04	42.15	43.01
1775	NYSE	FNF	Fri, Jul 9, 2021	41.60	42.51	41.57	42.49
1774	NYSE	FNF	Thu, Jul 8, 2021	41.18	41.25	40.40	40.58
1773	NYSE	FNF	Wed, Jul 7, 2021	41.53	42.17	41.47	41.96
1772	NYSE	FNF	Tue, Jul 6, 2021	42.01	42.04	41.27	41.68
1771	NYSE	FNF	Fri, Jul 2, 2021	42.47	42.51	42.05	42.07
1770	NYSE	FNF	Thu, Jul 1, 2021	41.84	42.66	41.80	42.42
1769	NYSE	FNF	Wed, Jun 30, 2021	42.20	42.30	41.66	41.78
1768	NYSE	FNF	Tue, Jun 29, 2021	42.31	42.53	42.21	42.28
1767	NYSE	FNF	Mon, Jun 28, 2021	43.02	43.02	42.10	42.15
1766	NYSE	FNF	Fri, Jun 25, 2021	42.45	43.10	42.32	43.01
1765	NYSE	FNF	Thu, Jun 24, 2021	41.99	42.40	41.69	42.29
1764	NYSE	FNF	Wed, Jun 23, 2021	42.31	42.37	41.64	41.70
1763	NYSE	FNF	Tue, Jun 22, 2021	42.78	42.87	42.23	42.34
1762	NYSE	FNF	Mon, Jun 21, 2021	42.07	43.06	41.86	42.92
1761	NYSE	FNF	Fri, Jun 18, 2021	42.72	42.83	41.80	41.81
1760	NYSE	FNF	Thu, Jun 17, 2021	44.32	44.53	42.95	43.38
1759	NYSE	FNF	Wed, Jun 16, 2021	45.03	45.04	44.24	44.30
1758	NYSE	FNF	Tue, Jun 15, 2021	44.94	45.12	44.24	44.98
1757	NYSE	FNF	Mon, Jun 14, 2021	45.07	45.54	44.91	44.77
1756	NYSE	FNF	Fri, Jun 11, 2021	45.21	45.65	45.08	45.36
1755	NYSE	FNF	Thu, Jun 10, 2021	45.74	45.80	45.19	45.23
1754	NYSE	FNF	Wed, Jun 9, 2021	45.84	46.12	45.49	45.52
1753	NYSE	FNF	Tue, Jun 8, 2021	45.01	46.04	44.93	45.93
1752	NYSE	FNF	Mon, Jun 7, 2021	45.27	45.35	45.04	45.16
1751	NYSE	FNF	Fri, Jun 4, 2021	45.24	45.50	44.93	45.27
1750	NYSE	FNF	Thu, Jun 3, 2021	44.85	45.46	44.55	45.08
1749	NYSE	FNF	Wed, Jun 2, 2021	45.79	45.84	45.00	45.05
1748	NYSE	FNF	Tue, Jun 1, 2021	45.59	45.97	45.44	45.64
1747	NYSE	FNF	Fri, May 28, 2021	44.80	45.26	44.31	45.17
1746	NYSE	FNF	Thu, May 27, 2021	44.97	45.17	44.55	44.81
1745	NYSE	FNF	Wed, May 26, 2021	44.30	44.85	44.29	44.68
1744	NYSE	FNF	Tue, May 25, 2021	45.24	45.42	44.30	44.36
1743	NYSE	FNF	Mon, May 24, 2021	45.14	45.33	45.07	45.23
1742	NYSE	FNF	Fri, May 21, 2021	45.72	46.09	44.85	44.91
1741	NYSE	FNF	Thu, May 20, 2021	44.36	45.59	44.36	45.41
1740	NYSE	FNF	Wed, May 19, 2021	43.65	44.48	43.41	44.47
1739	NYSE	FNF	Tue, May 18, 2021	44.79	44.96	44.15	44.18
1738	NYSE	FNF	Mon, May 17, 2021	44.96	45.16	44.55	44.94
1737	NYSE	FNF	Fri, May 14, 2021	44.41	45.34	44.04	45.20
1736	NYSE	FNF	Thu, May 13, 2021	43.30	44.31	43.30	44.09
1735	NYSE	FNF	Wed, May 12, 2021	44.16	44.30	43.25	43.30
1734	NYSE	FNF	Tue, May 11, 2021	44.23	44.46	43.64	44.29
1733	NYSE	FNF	Mon, May 10, 2021	44.63	45.36	44.47	44.58
1732	NYSE	FNF	Fri, May 7, 2021	43.60	44.79	42.84	44.40
1731	NYSE	FNF	Thu, May 6, 2021	44.19	44.56	43.55	44.43
1730	NYSE	FNF	Wed, May 5, 2021	44.29	44.22	43.46	44.03
1729	NYSE	FNF	Tue, May 4, 2021	44.04	44.33	43.89	44.19
1728	NYSE	FNF	Mon, May 3, 2021	44.42	44.76	44.12	44.39
1727	NYSE	FNF	Fri, Apr 30, 2021	44.01	44.14	43.57	43.85
1726	NYSE	FNF	Thu, Apr 29, 2021	44.43	44.86	44.06	44.13
1725	NYSE	FNF	Wed, Apr 28, 2021	43.83	44.15	43.63	44.14
1724	NYSE	FNF	Tue, Apr 27, 2021	43.70	43.91	43.34	43.90
1723	NYSE	FNF	Mon, Apr 26, 2021	43.44	44.16	43.44	43.58
1722	NYSE	FNF	Fri, Apr 23, 2021	43.03	43.69	42.90	43.35
1721	NYSE	FNF	Thu, Apr 22, 2021	42.77	43.23	42.59	42.99
1720	NYSE	FNF	Wed, Apr 21, 2021	42.50	42.83	42.24	42.75
1719	NYSE	FNF	Tue, Apr 20, 2021	42.97	43.12	42.09	42.27
1718	NYSE	FNF	Mon, Apr 19, 2021	42.85	43.08	42.71	42.99
1717	NYSE	FNF	Fri, Apr 16, 2021	43.24	43.29	42.70	42.90
1716	NYSE	FNF	Thu, Apr 15, 2021	43.01	43.01	42.37	42.95
1715	NYSE	FNF	Wed, Apr 14, 2021	42.17	42.76	42.04	42.64
1714	NYSE	FNF	Tue, Apr 13, 2021	42.51	42.62	41.97	42.25
1713	NYSE	FNF	Mon, Apr 12, 2021	42.14	42.58	41.92	42.44
1712	NYSE	FNF	Fri, Apr 9, 2021	42.01	42.01	41.60	41.97
1711	NYSE	FNF	Thu, Apr 8, 2021	41.40	42.08	41.20	41.61
1710	NYSE	FNF	Wed, Apr 7, 2021	41.08	41.49	40.38	41.44
1709	NYSE	FNF	Tue, Apr 6, 2021	40.14	41.00	40.11	40.99
1708	NYSE	FNF	Mon, Apr 5, 2021	40.03	40.41	39.84	40.11
1707	NYSE	FNF	Thu, Apr 1, 2021	39.35	39.73	39.12	39.68
1706	NYSE	FNF	Wed, Mar 31, 2021	39.46	39.91	38.95	39.09
1705	NYSE	FNF	Tue, Mar 30, 2021	39.33	39.54	39.06	39.28
1704	NYSE	FNF	Mon, Mar 29, 2021	39.27	39.76	39.09	39.43
1703	NYSE	FNF	Fri, Mar 26, 2021	38.87	39.45	38.79	39.39
1702	NYSE	FNF	Thu, Mar 25, 2021	37.37	38.79	37.11	38.63
1701	NYSE	FNF	Wed, Mar 24, 2021	37.60	38.41	37.34	37.34
1700	NYSE	FNF	Tue, Mar 23, 2021	37.43	37.90	37.20	37.31
1699	NYSE	FNF	Mon, Mar 22, 2021	37.85	38.14	37.03	37.52
1698	NYSE	FNF	Fri, Mar 19, 2021	39.44	39.73	37.78	37.82
1697	NYSE	FNF	Thu, Mar 18, 2021	40.40	40.61	39.48	39.49
1696	NYSE	FNF	Wed, Mar 17, 2021	40.21	40.58	39.73	40.53
1695	NYSE	FNF	Tue, Mar 16, 2021	40.17	40.43	39.70	40.36
1694	NYSE	FNF	Mon, Mar 15, 2021	40.28	40.99	40.00	40.33
1693	NYSE	FNF	Fri, Mar 12, 2021	39.41	40.17	39.41	40.15
1692	NYSE	FNF	Thu, Mar 11, 2021	38.99	39.51	38.79	39.41
1691	NYSE	FNF	Wed, Mar 10, 2021	38.34	39.26	37.99	38.93
1690	NYSE	FNF	Tue, Mar 9, 2021	37.04	38.62	36.79	38.16
1689	NYSE	FNF	Mon, Mar 8, 2021	36.20	37.78	36.20	36.89
1688	NYSE	FNF	Fri, Mar 5, 2021	36.08	36.32	34.33	36.03
1687	NYSE	FNF	Thu, Mar 4, 2021	37.20	37.35	35.36	35.79
1686	NYSE	FNF	Wed, Mar 3, 2021	37.76	37.99	37.11	37.32
1685	NYSE	FNF	Tue, Mar 2, 2021	38.10	38.32	37.68	37.78
1684	NYSE	FNF	Mon, Mar 1, 2021	37.35	38.66	37.07	38.12
1683	NYSE	FNF	Fri, Feb 26, 2021	37.22	38.08	36.79	36.80
1682	NYSE	FNF	Thu, Feb 25, 2021	39.80	40.25	36.86	37.12
1681	NYSE	FNF	Wed, Feb 24, 2021	39.03	39.72	39.03	39.71
1680	NYSE	FNF	Tue, Feb 23, 2021	39.32	39.44	38.26	39.21
1679	NYSE	FNF	Mon, Feb 22, 2021	38.93	39.22	38.59	39.09
1678	NYSE	FNF	Fri, Feb 19, 2021	38.39	39.02	38.17	38.90
1677	NYSE	FNF	Thu, Feb 18, 2021	38.04	38.56	38.01	38.09
1676	NYSE	FNF	Wed, Feb 17, 2021	37.85	38.16	37.61	38.01
1675	NYSE	FNF	Tue, Feb 16, 2021	38.36	38.61	37.65	37.99
1674	NYSE	FNF	Fri, Feb 12, 2021	38.35	38.45	37.74	38.09
1673	NYSE	FNF	Thu, Feb 11, 2021	37.40	38.45	37.40	38.41
1672	NYSE	FNF	Wed, Feb 10, 2021	37.41	37.78	37.18	37.53
1671	NYSE	FNF	Tue, Feb 9, 2021	37.59	37.63	37.31	37.39
1670	NYSE	FNF	Mon, Feb 8, 2021	37.49	37.65	37.16	37.56
1669	NYSE	FNF	Fri, Feb 5, 2021	38.00	38.25	37.16	37.26
1668	NYSE	FNF	Thu, Feb 4, 2021	36.53	37.72	36.36	37.60
1667	NYSE	FNF	Wed, Feb 3, 2021	37.03	37.27	36.39	36.71
1666	NYSE	FNF	Tue, Feb 2, 2021	36.30	37.17	36.07	37.15
1665	NYSE	FNF	Mon, Feb 1, 2021	35.24	36.02	34.99	35.86
1664	NYSE	FNF	Fri, Jan 29, 2021	35.28	35.61	34.52	34.89
1663	NYSE	FNF	Thu, Jan 28, 2021	35.11	35.95	34.64	35.65
1662	NYSE	FNF	Wed, Jan 27, 2021	36.69	36.75	34.90	34.94
1661	NYSE	FNF	Tue, Jan 26, 2021	38.09	38.37	37.14	37.17
1660	NYSE	FNF	Mon, Jan 25, 2021	37.60	38.10	37.49	38.05
1659	NYSE	FNF	Fri, Jan 22, 2021	38.27	38.38	37.47	37.91
1658	NYSE	FNF	Thu, Jan 21, 2021	38.79	39.00	38.27	38.54
1657	NYSE	FNF	Wed, Jan 20, 2021	37.97	38.50	37.84	38.49
1656	NYSE	FNF	Tue, Jan 19, 2021	37.85	38.00	37.37	37.82
1655	NYSE	FNF	Fri, Jan 15, 2021	37.54	37.94	37.33	37.81
1654	NYSE	FNF	Thu, Jan 14, 2021	38.12	38.40	37.64	37.82
1653	NYSE	FNF	Wed, Jan 13, 2021	38.63	38.89	37.96	38.06
1652	NYSE	FNF	Tue, Jan 12, 2021	38.59	39.11	38.21	38.70
1651	NYSE	FNF	Mon, Jan 11, 2021	37.33	38.62	37.23	38.58
1650	NYSE	FNF	Fri, Jan 8, 2021	37.49	37.53	36.78	37.52
1649	NYSE	FNF	Thu, Jan 7, 2021	38.10	38.15	37.36	37.42
1648	NYSE	FNF	Wed, Jan 6, 2021	37.60	38.20	37.60	37.91
1647	NYSE	FNF	Tue, Jan 5, 2021	36.74	37.50	36.74	37.43
1646	NYSE	FNF	Mon, Jan 4, 2021	37.60	37.69	36.83	36.91
1645	NYSE	FNF	Thu, Dec 31, 2020	37.20	37.60	37.14	37.58
1644	NYSE	FNF	Wed, Dec 30, 2020	37.49	37.93	37.25	37.27
1643	NYSE	FNF	Tue, Dec 29, 2020	37.82	37.95	37.12	37.47
1642	NYSE	FNF	Mon, Dec 28, 2020	37.19	37.68	37.07	37.47
1641	NYSE	FNF	Thu, Dec 24, 2020	37.01	37.13	36.72	37.04
1640	NYSE	FNF	Wed, Dec 23, 2020	37.01	37.45	36.69	36.95
1639	NYSE	FNF	Tue, Dec 22, 2020	36.86	37.34	36.62	36.93
1638	NYSE	FNF	Mon, Dec 21, 2020	37.10	37.23	36.11	36.85
1637	NYSE	FNF	Fri, Dec 18, 2020	37.87	38.37	37.06	37.16
1636	NYSE	FNF	Thu, Dec 17, 2020	37.36	38.13	37.21	37.79
1635	NYSE	FNF	Wed, Dec 16, 2020	36.73	37.53	36.43	37.31
1634	NYSE	FNF	Tue, Dec 15, 2020	36.29	37.00	36.22	36.52
1633	NYSE	FNF	Mon, Dec 14, 2020	36.29	36.85	35.96	36.06
1632	NYSE	FNF	Fri, Dec 11, 2020	35.33	36.11	35.33	35.99
1631	NYSE	FNF	Thu, Dec 10, 2020	35.11	35.66	34.80	35.64
1630	NYSE	FNF	Wed, Dec 9, 2020	34.95	35.36	34.86	35.16
1629	NYSE	FNF	Tue, Dec 8, 2020	34.86	35.33	34.75	34.95
1628	NYSE	FNF	Mon, Dec 7, 2020	35.57	35.78	34.93	35.08
1627	NYSE	FNF	Fri, Dec 4, 2020	35.57	35.86	35.40	35.79
1626	NYSE	FNF	Thu, Dec 3, 2020	34.72	35.50	34.72	35.47
1625	NYSE	FNF	Wed, Dec 2, 2020	34.50	34.95	34.42	34.84
1624	NYSE	FNF	Tue, Dec 1, 2020	35.33	35.54	34.35	34.62
1623	NYSE	FNF	Mon, Nov 30, 2020	34.94	35.23	34.17	34.60
1622	NYSE	FNF	Fri, Nov 27, 2020	35.46	35.74	34.98	35.14
1621	NYSE	FNF	Wed, Nov 25, 2020	35.55	35.90	34.90	35.56
1620	NYSE	FNF	Tue, Nov 24, 2020	35.42	35.87	34.99	35.62
1619	NYSE	FNF	Mon, Nov 23, 2020	34.86	35.53	34.84	34.96
1618	NYSE	FNF	Fri, Nov 20, 2020	34.18	34.69	33.96	34.65
1617	NYSE	FNF	Thu, Nov 19, 2020	33.99	34.56	33.54	34.32
1616	NYSE	FNF	Wed, Nov 18, 2020	34.27	34.92	34.27	34.32
1615	NYSE	FNF	Tue, Nov 17, 2020	33.97	34.56	33.84	34.22
1614	NYSE	FNF	Mon, Nov 16, 2020	33.94	34.30	33.36	34.26
1613	NYSE	FNF	Fri, Nov 13, 2020	32.41	33.39	32.30	33.22
1612	NYSE	FNF	Thu, Nov 12, 2020	32.60	32.71	31.98	32.29
1611	NYSE	FNF	Wed, Nov 11, 2020	32.65	33.10	32.17	32.77
1610	NYSE	FNF	Tue, Nov 10, 2020	32.17	32.88	32.00	32.63
1609	NYSE	FNF	Mon, Nov 9, 2020	34.00	34.48	31.90	32.02
1608	NYSE	FNF	Fri, Nov 6, 2020	32.56	33.19	31.84	32.11
1607	NYSE	FNF	Thu, Nov 5, 2020	32.84	33.09	31.68	32.15
1606	NYSE	FNF	Wed, Nov 4, 2020	31.43	33.49	31.24	32.92
1605	NYSE	FNF	Tue, Nov 3, 2020	31.13	31.52	30.97	31.36
1604	NYSE	FNF	Mon, Nov 2, 2020	30.57	31.03	30.33	30.72
1603	NYSE	FNF	Fri, Oct 30, 2020	29.97	30.34	29.35	30.08
1602	NYSE	FNF	Thu, Oct 29, 2020	29.32	30.61	29.15	30.12
1601	NYSE	FNF	Wed, Oct 28, 2020	29.08	29.31	28.66	29.12
1600	NYSE	FNF	Tue, Oct 27, 2020	30.66	30.69	29.54	29.56
1599	NYSE	FNF	Mon, Oct 26, 2020	31.31	31.52	30.53	30.76
1598	NYSE	FNF	Fri, Oct 23, 2020	30.38	31.92	30.34	31.66
1597	NYSE	FNF	Thu, Oct 22, 2020	31.27	31.61	30.01	30.15
1596	NYSE	FNF	Wed, Oct 21, 2020	31.02	31.19	30.65	31.03
1595	NYSE	FNF	Tue, Oct 20, 2020	31.09	31.54	30.87	31.21
1594	NYSE	FNF	Mon, Oct 19, 2020	32.32	32.60	30.88	30.91
1593	NYSE	FNF	Fri, Oct 16, 2020	31.89	32.33	31.41	32.16
1592	NYSE	FNF	Thu, Oct 15, 2020	31.39	32.06	31.16	31.90
1591	NYSE	FNF	Wed, Oct 14, 2020	32.03	32.36	31.62	31.72
1590	NYSE	FNF	Tue, Oct 13, 2020	32.50	32.58	31.95	32.16
1589	NYSE	FNF	Mon, Oct 12, 2020	32.22	32.76	32.12	32.66
1588	NYSE	FNF	Fri, Oct 9, 2020	32.66	32.73	32.18	32.18
1587	NYSE	FNF	Thu, Oct 8, 2020	32.43	32.47	32.00	32.22
1586	NYSE	FNF	Wed, Oct 7, 2020	32.39	32.83	31.96	32.09
1585	NYSE	FNF	Tue, Oct 6, 2020	32.51	32.77	32.11	32.14
1584	NYSE	FNF	Mon, Oct 5, 2020	32.19	32.81	32.09	32.25
1583	NYSE	FNF	Fri, Oct 2, 2020	30.11	31.91	29.96	31.77
1582	NYSE	FNF	Thu, Oct 1, 2020	30.14	30.96	30.13	30.65
1581	NYSE	FNF	Wed, Sep 30, 2020	29.87	30.53	29.87	30.10
1580	NYSE	FNF	Tue, Sep 29, 2020	30.16	30.39	29.64	29.79
1579	NYSE	FNF	Mon, Sep 28, 2020	30.52	30.84	30.30	30.37
1578	NYSE	FNF	Fri, Sep 25, 2020	29.53	30.05	29.50	29.88
1577	NYSE	FNF	Thu, Sep 24, 2020	30.19	30.53	29.56	29.82
1576	NYSE	FNF	Wed, Sep 23, 2020	31.29	31.53	30.19	30.20
1575	NYSE	FNF	Tue, Sep 22, 2020	30.95	31.50	30.94	31.36
1574	NYSE	FNF	Mon, Sep 21, 2020	31.61	31.81	30.44	30.86
1573	NYSE	FNF	Fri, Sep 18, 2020	32.28	32.64	31.92	32.21
1572	NYSE	FNF	Thu, Sep 17, 2020	31.73	32.49	31.58	32.34
1571	NYSE	FNF	Wed, Sep 16, 2020	31.57	32.62	31.39	32.14
1570	NYSE	FNF	Tue, Sep 15, 2020	32.22	32.23	31.14	31.35
1569	NYSE	FNF	Mon, Sep 14, 2020	32.44	32.88	32.24	32.06
1568	NYSE	FNF	Fri, Sep 11, 2020	31.89	32.39	31.89	32.36
1567	NYSE	FNF	Thu, Sep 10, 2020	32.26	33.00	31.73	31.74
1566	NYSE	FNF	Wed, Sep 9, 2020	31.76	32.54	31.65	32.27
1565	NYSE	FNF	Tue, Sep 8, 2020	31.65	31.90	31.34	31.45
1564	NYSE	FNF	Fri, Sep 4, 2020	32.14	32.38	31.26	31.98
1563	NYSE	FNF	Thu, Sep 3, 2020	32.24	33.02	31.52	31.65
1562	NYSE	FNF	Wed, Sep 2, 2020	31.67	32.27	31.36	32.14
1561	NYSE	FNF	Tue, Sep 1, 2020	31.50	31.94	31.23	31.72
1560	NYSE	FNF	Mon, Aug 31, 2020	31.68	31.97	31.52	31.56
1559	NYSE	FNF	Fri, Aug 28, 2020	32.26	32.26	31.85	32.15
1558	NYSE	FNF	Thu, Aug 27, 2020	31.61	32.44	31.48	31.91
1557	NYSE	FNF	Wed, Aug 26, 2020	31.82	31.82	31.40	31.53
1556	NYSE	FNF	Tue, Aug 25, 2020	32.36	32.43	31.33	31.82
1555	NYSE	FNF	Mon, Aug 24, 2020	31.43	32.23	31.12	32.14
1554	NYSE	FNF	Fri, Aug 21, 2020	31.24	31.48	31.14	31.40
1553	NYSE	FNF	Thu, Aug 20, 2020	30.68	31.25	30.54	31.21
1552	NYSE	FNF	Wed, Aug 19, 2020	31.49	31.58	30.90	31.00
1551	NYSE	FNF	Tue, Aug 18, 2020	32.14	32.34	31.46	31.57
1550	NYSE	FNF	Mon, Aug 17, 2020	31.82	32.07	31.48	31.96
1549	NYSE	FNF	Fri, Aug 14, 2020	32.10	32.29	31.78	31.82
1548	NYSE	FNF	Thu, Aug 13, 2020	32.32	32.58	31.98	32.11
1547	NYSE	FNF	Wed, Aug 12, 2020	33.84	33.86	32.43	32.55
1546	NYSE	FNF	Tue, Aug 11, 2020	34.56	35.17	33.39	33.44
1545	NYSE	FNF	Mon, Aug 10, 2020	33.94	34.35	33.59	34.07
1544	NYSE	FNF	Fri, Aug 7, 2020	33.01	33.83	32.88	33.81
1543	NYSE	FNF	Thu, Aug 6, 2020	32.60	33.34	32.26	33.25
1542	NYSE	FNF	Wed, Aug 5, 2020	32.20	33.10	32.03	32.51
1541	NYSE	FNF	Tue, Aug 4, 2020	31.49	32.04	31.33	31.61
1540	NYSE	FNF	Mon, Aug 3, 2020	31.15	31.69	30.81	31.49
1539	NYSE	FNF	Fri, Jul 31, 2020	31.41	31.41	30.62	31.11
1538	NYSE	FNF	Thu, Jul 30, 2020	31.04	31.83	30.92	31.45
1537	NYSE	FNF	Wed, Jul 29, 2020	31.15	31.64	30.84	31.51
1536	NYSE	FNF	Tue, Jul 28, 2020	31.56	31.80	31.18	31.18
1535	NYSE	FNF	Mon, Jul 27, 2020	31.93	31.93	31.31	31.60
1534	NYSE	FNF	Fri, Jul 24, 2020	32.52	32.52	31.88	32.10
1533	NYSE	FNF	Thu, Jul 23, 2020	31.72	32.74	31.69	32.48
1532	NYSE	FNF	Wed, Jul 22, 2020	30.45	31.75	30.36	31.71
1531	NYSE	FNF	Tue, Jul 21, 2020	30.71	31.24	30.49	30.64
1530	NYSE	FNF	Mon, Jul 20, 2020	31.09	31.22	30.42	30.62
1529	NYSE	FNF	Fri, Jul 17, 2020	31.19	31.39	31.03	31.15
1528	NYSE	FNF	Thu, Jul 16, 2020	30.77	31.43	30.70	31.34
1527	NYSE	FNF	Wed, Jul 15, 2020	30.89	31.20	30.70	30.92
1526	NYSE	FNF	Tue, Jul 14, 2020	29.34	30.45	29.14	30.44
1525	NYSE	FNF	Mon, Jul 13, 2020	29.60	30.04	29.16	29.34
1524	NYSE	FNF	Fri, Jul 10, 2020	28.44	29.46	28.32	29.42
1523	NYSE	FNF	Thu, Jul 9, 2020	29.16	29.26	28.16	28.49
1522	NYSE	FNF	Wed, Jul 8, 2020	28.78	29.32	28.70	29.28
1521	NYSE	FNF	Tue, Jul 7, 2020	29.18	29.30	28.70	28.73
1520	NYSE	FNF	Mon, Jul 6, 2020	29.70	29.79	29.22	29.41
1519	NYSE	FNF	Thu, Jul 2, 2020	29.65	29.66	28.90	29.00
1518	NYSE	FNF	Wed, Jul 1, 2020	29.56	29.83	29.00	29.07
1517	NYSE	FNF	Tue, Jun 30, 2020	29.32	29.69	29.08	29.47
1516	NYSE	FNF	Mon, Jun 29, 2020	29.34	29.42	28.98	29.35
1515	NYSE	FNF	Fri, Jun 26, 2020	29.07	29.57	28.96	28.99
1514	NYSE	FNF	Thu, Jun 25, 2020	28.97	29.65	28.72	29.51
1513	NYSE	FNF	Wed, Jun 24, 2020	30.18	30.18	28.98	29.19
1512	NYSE	FNF	Tue, Jun 23, 2020	30.65	30.80	30.40	30.48
1511	NYSE	FNF	Mon, Jun 22, 2020	30.15	30.36	29.65	30.22
1510	NYSE	FNF	Fri, Jun 19, 2020	31.47	31.47	30.32	30.33
1509	NYSE	FNF	Thu, Jun 18, 2020	30.65	31.48	30.33	30.90
1508	NYSE	FNF	Wed, Jun 17, 2020	31.57	31.57	30.91	31.07
1507	NYSE	FNF	Tue, Jun 16, 2020	31.86	31.97	30.87	31.35
1506	NYSE	FNF	Mon, Jun 15, 2020	29.36	30.75	29.03	30.54
1505	NYSE	FNF	Fri, Jun 12, 2020	31.45	31.49	29.81	30.32
1504	NYSE	FNF	Thu, Jun 11, 2020	31.12	31.64	30.19	30.21
1503	NYSE	FNF	Wed, Jun 10, 2020	33.59	33.60	32.28	32.67
1502	NYSE	FNF	Tue, Jun 9, 2020	33.76	34.09	33.19	33.72
1501	NYSE	FNF	Mon, Jun 8, 2020	33.73	34.34	33.17	34.32
1500	NYSE	FNF	Fri, Jun 5, 2020	34.20	34.58	32.95	33.09
1499	NYSE	FNF	Thu, Jun 4, 2020	31.97	33.22	31.77	32.97
1498	NYSE	FNF	Wed, Jun 3, 2020	32.82	33.06	31.92	32.09
1497	NYSE	FNF	Tue, Jun 2, 2020	31.65	32.56	31.11	32.41
1496	NYSE	FNF	Mon, Jun 1, 2020	30.58	31.52	30.40	31.34
1495	NYSE	FNF	Fri, May 29, 2020	29.29	30.76	29.08	30.66
1494	NYSE	FNF	Thu, May 28, 2020	29.32	30.44	28.86	29.09
1493	NYSE	FNF	Wed, May 27, 2020	30.47	31.33	29.86	31.23
1492	NYSE	FNF	Tue, May 26, 2020	27.52	28.88	27.39	28.56
1491	NYSE	FNF	Fri, May 22, 2020	26.51	26.79	26.21	26.39
1490	NYSE	FNF	Thu, May 21, 2020	26.67	26.95	26.32	26.37
1489	NYSE	FNF	Wed, May 20, 2020	26.29	26.94	26.14	26.64
1488	NYSE	FNF	Tue, May 19, 2020	26.18	26.50	25.74	26.02
1487	NYSE	FNF	Mon, May 18, 2020	24.96	26.47	24.96	26.32
1486	NYSE	FNF	Fri, May 15, 2020	23.89	24.22	23.60	24.04
1485	NYSE	FNF	Thu, May 14, 2020	23.00	24.21	22.67	24.20
1484	NYSE	FNF	Wed, May 13, 2020	24.11	24.30	23.05	23.36
1483	NYSE	FNF	Tue, May 12, 2020	24.38	24.79	24.21	24.25
1482	NYSE	FNF	Mon, May 11, 2020	24.61	24.66	23.59	24.37
1481	NYSE	FNF	Fri, May 8, 2020	24.48	24.96	24.38	24.84
1480	NYSE	FNF	Thu, May 7, 2020	23.73	24.40	23.71	24.10
1479	NYSE	FNF	Wed, May 6, 2020	24.56	24.56	23.44	23.46
1478	NYSE	FNF	Tue, May 5, 2020	24.82	25.25	24.02	24.08
1477	NYSE	FNF	Mon, May 4, 2020	24.70	24.80	23.94	24.59
1476	NYSE	FNF	Fri, May 1, 2020	25.55	25.55	24.70	25.00
1475	NYSE	FNF	Thu, Apr 30, 2020	26.98	26.99	26.00	26.00
1474	NYSE	FNF	Wed, Apr 29, 2020	27.33	27.71	27.18	27.49
1473	NYSE	FNF	Tue, Apr 28, 2020	26.46	27.19	26.03	26.53
1472	NYSE	FNF	Mon, Apr 27, 2020	25.30	26.00	25.30	25.81
1471	NYSE	FNF	Fri, Apr 24, 2020	25.16	25.60	24.75	25.23
1470	NYSE	FNF	Thu, Apr 23, 2020	24.55	25.59	23.49	24.85
1469	NYSE	FNF	Wed, Apr 22, 2020	24.47	24.88	23.91	24.39
1468	NYSE	FNF	Tue, Apr 21, 2020	23.83	24.76	23.65	23.90
1467	NYSE	FNF	Mon, Apr 20, 2020	25.56	25.63	24.25	24.48
1466	NYSE	FNF	Fri, Apr 17, 2020	26.02	26.78	25.54	26.40
1465	NYSE	FNF	Thu, Apr 16, 2020	25.28	25.51	24.63	25.00
1464	NYSE	FNF	Wed, Apr 15, 2020	25.84	26.25	25.17	25.25
1463	NYSE	FNF	Tue, Apr 14, 2020	26.72	27.45	26.59	26.92
1462	NYSE	FNF	Mon, Apr 13, 2020	27.57	27.72	25.89	26.10
1461	NYSE	FNF	Thu, Apr 9, 2020	26.66	29.09	26.66	27.74
1460	NYSE	FNF	Wed, Apr 8, 2020	25.74	26.50	25.47	26.25
1459	NYSE	FNF	Tue, Apr 7, 2020	24.62	26.19	24.30	24.69
1458	NYSE	FNF	Mon, Apr 6, 2020	23.24	24.01	22.55	23.38
1457	NYSE	FNF	Fri, Apr 3, 2020	22.83	23.42	22.22	22.35
1456	NYSE	FNF	Thu, Apr 2, 2020	23.99	24.72	22.78	23.09
1455	NYSE	FNF	Wed, Apr 1, 2020	22.91	24.26	22.44	24.10
1454	NYSE	FNF	Tue, Mar 31, 2020	25.04	25.20	23.34	23.92
1453	NYSE	FNF	Mon, Mar 30, 2020	25.26	25.58	23.94	25.38
1452	NYSE	FNF	Fri, Mar 27, 2020	25.62	26.52	24.99	25.33
1451	NYSE	FNF	Thu, Mar 26, 2020	24.99	26.91	24.80	26.63
1450	NYSE	FNF	Wed, Mar 25, 2020	23.64	26.20	23.07	24.79
1449	NYSE	FNF	Tue, Mar 24, 2020	21.40	24.02	21.40	23.38
1448	NYSE	FNF	Mon, Mar 23, 2020	20.92	21.49	19.32	20.53
1447	NYSE	FNF	Fri, Mar 20, 2020	22.84	23.38	20.97	21.31
1446	NYSE	FNF	Thu, Mar 19, 2020	20.40	24.49	18.26	22.78
1445	NYSE	FNF	Wed, Mar 18, 2020	24.17	24.20	19.37	20.51
1444	NYSE	FNF	Tue, Mar 17, 2020	27.60	27.95	24.05	25.67
1443	NYSE	FNF	Mon, Mar 16, 2020	29.53	30.39	26.78	27.19
1442	NYSE	FNF	Fri, Mar 13, 2020	35.25	35.27	31.17	32.52
1441	NYSE	FNF	Thu, Mar 12, 2020	33.88	36.11	30.99	33.69
1440	NYSE	FNF	Wed, Mar 11, 2020	36.76	37.19	35.34	36.02
1439	NYSE	FNF	Tue, Mar 10, 2020	38.23	38.28	36.23	37.57
1438	NYSE	FNF	Mon, Mar 9, 2020	39.15	40.62	36.98	37.54
1437	NYSE	FNF	Fri, Mar 6, 2020	40.07	41.55	39.94	41.46
1436	NYSE	FNF	Thu, Mar 5, 2020	40.58	41.83	40.43	41.05
1435	NYSE	FNF	Wed, Mar 4, 2020	39.74	41.52	39.49	41.37
1434	NYSE	FNF	Tue, Mar 3, 2020	39.27	39.80	38.67	39.00
1433	NYSE	FNF	Mon, Mar 2, 2020	37.39	39.25	37.39	39.23
1432	NYSE	FNF	Fri, Feb 28, 2020	37.68	37.78	36.37	37.26
1431	NYSE	FNF	Thu, Feb 27, 2020	39.30	39.47	38.39	38.42
1430	NYSE	FNF	Wed, Feb 26, 2020	40.76	41.31	39.57	39.64
1429	NYSE	FNF	Tue, Feb 25, 2020	41.81	41.97	40.56	40.60
1428	NYSE	FNF	Mon, Feb 24, 2020	41.82	42.14	41.47	41.82
1427	NYSE	FNF	Fri, Feb 21, 2020	42.26	42.53	42.10	42.20
1426	NYSE	FNF	Thu, Feb 20, 2020	42.29	42.45	42.06	42.31
1425	NYSE	FNF	Wed, Feb 19, 2020	42.81	42.91	42.08	42.24
1424	NYSE	FNF	Tue, Feb 18, 2020	43.35	44.02	42.70	42.76
1423	NYSE	FNF	Fri, Feb 14, 2020	43.86	43.96	41.96	43.33
1422	NYSE	FNF	Thu, Feb 13, 2020	42.76	43.73	42.60	43.45
1421	NYSE	FNF	Wed, Feb 12, 2020	43.91	44.22	42.88	43.02
1420	NYSE	FNF	Tue, Feb 11, 2020	43.69	44.04	43.57	43.84
1419	NYSE	FNF	Mon, Feb 10, 2020	44.19	44.44	43.49	43.58
1418	NYSE	FNF	Fri, Feb 7, 2020	45.46	45.47	43.74	44.20
1417	NYSE	FNF	Thu, Feb 6, 2020	47.15	47.36	46.74	47.14
1416	NYSE	FNF	Wed, Feb 5, 2020	46.91	47.33	46.82	47.13
1415	NYSE	FNF	Tue, Feb 4, 2020	47.13	47.26	46.63	46.66
1414	NYSE	FNF	Mon, Feb 3, 2020	47.03	47.37	46.84	46.88
1413	NYSE	FNF	Fri, Jan 31, 2020	47.27	47.33	46.45	46.86
1412	NYSE	FNF	Thu, Jan 30, 2020	47.05	47.30	46.90	47.30
1411	NYSE	FNF	Wed, Jan 29, 2020	46.96	47.27	46.77	47.10
1410	NYSE	FNF	Tue, Jan 28, 2020	46.81	47.31	46.75	46.77
1409	NYSE	FNF	Mon, Jan 27, 2020	46.23	46.77	46.02	46.72
1408	NYSE	FNF	Fri, Jan 24, 2020	46.21	46.52	46.10	46.43
1407	NYSE	FNF	Thu, Jan 23, 2020	45.73	46.23	45.38	46.17
1406	NYSE	FNF	Wed, Jan 22, 2020	45.52	45.86	45.46	45.83
1405	NYSE	FNF	Tue, Jan 21, 2020	45.52	45.84	45.33	45.33
1404	NYSE	FNF	Fri, Jan 17, 2020	45.05	45.60	45.05	45.48
1403	NYSE	FNF	Thu, Jan 16, 2020	45.15	45.32	44.88	44.95
1402	NYSE	FNF	Wed, Jan 15, 2020	44.70	45.25	44.55	45.00
1401	NYSE	FNF	Tue, Jan 14, 2020	44.58	44.70	44.38	44.55
1400	NYSE	FNF	Mon, Jan 13, 2020	44.12	44.66	44.05	44.53
1399	NYSE	FNF	Fri, Jan 10, 2020	44.16	44.55	43.84	44.00
1398	NYSE	FNF	Thu, Jan 9, 2020	43.97	44.29	43.83	44.15
1397	NYSE	FNF	Wed, Jan 8, 2020	43.74	44.04	43.68	43.86
1396	NYSE	FNF	Tue, Jan 7, 2020	44.16	44.16	43.69	43.75
1395	NYSE	FNF	Mon, Jan 6, 2020	43.32	44.10	43.26	44.09
1394	NYSE	FNF	Fri, Jan 3, 2020	42.90	43.47	42.87	43.41
1393	NYSE	FNF	Thu, Jan 2, 2020	43.70	43.80	42.89	43.23
1392	NYSE	FNF	Tue, Dec 31, 2019	43.25	43.59	43.18	43.59
1391	NYSE	FNF	Mon, Dec 30, 2019	43.40	43.49	43.16	43.37
1390	NYSE	FNF	Fri, Dec 27, 2019	43.08	43.45	42.96	43.34
1389	NYSE	FNF	Thu, Dec 26, 2019	43.03	43.20	42.95	43.11
1388	NYSE	FNF	Tue, Dec 24, 2019	43.36	43.37	42.99	43.08
1387	NYSE	FNF	Mon, Dec 23, 2019	43.73	43.86	43.27	43.34
1386	NYSE	FNF	Fri, Dec 20, 2019	43.89	44.14	43.54	43.65
1385	NYSE	FNF	Thu, Dec 19, 2019	44.49	44.54	43.32	43.77
1384	NYSE	FNF	Wed, Dec 18, 2019	45.19	45.19	44.47	44.58
1383	NYSE	FNF	Tue, Dec 17, 2019	45.06	46.05	45.04	45.23
1382	NYSE	FNF	Mon, Dec 16, 2019	44.97	45.21	44.79	44.87
1381	NYSE	FNF	Fri, Dec 13, 2019	45.32	45.59	45.11	45.24
1380	NYSE	FNF	Thu, Dec 12, 2019	45.48	45.78	45.32	45.44
1379	NYSE	FNF	Wed, Dec 11, 2019	45.54	45.69	45.41	45.46
1378	NYSE	FNF	Tue, Dec 10, 2019	45.47	45.84	45.45	45.59
1377	NYSE	FNF	Mon, Dec 9, 2019	45.30	45.62	45.05	45.58
1376	NYSE	FNF	Fri, Dec 6, 2019	45.55	45.64	45.30	45.30
1375	NYSE	FNF	Thu, Dec 5, 2019	44.89	45.43	44.86	45.36
1374	NYSE	FNF	Wed, Dec 4, 2019	44.61	45.29	44.61	44.89
1373	NYSE	FNF	Tue, Dec 3, 2019	44.90	45.15	44.61	44.89
1372	NYSE	FNF	Mon, Dec 2, 2019	45.76	45.85	45.21	45.31
1371	NYSE	FNF	Fri, Nov 29, 2019	45.89	46.14	45.75	45.79
1370	NYSE	FNF	Wed, Nov 27, 2019	46.41	46.43	45.89	45.90
1369	NYSE	FNF	Tue, Nov 26, 2019	46.03	46.37	45.90	46.32
1368	NYSE	FNF	Mon, Nov 25, 2019	45.77	46.13	45.77	45.88
1367	NYSE	FNF	Fri, Nov 22, 2019	45.90	46.04	45.72	45.82
1366	NYSE	FNF	Thu, Nov 21, 2019	46.00	46.05	45.72	45.88
1365	NYSE	FNF	Wed, Nov 20, 2019	45.85	46.34	45.66	45.93
1364	NYSE	FNF	Tue, Nov 19, 2019	45.81	46.53	45.74	46.23
1363	NYSE	FNF	Mon, Nov 18, 2019	45.78	45.97	45.68	45.76
1362	NYSE	FNF	Fri, Nov 15, 2019	45.92	46.09	45.84	45.93
1361	NYSE	FNF	Thu, Nov 14, 2019	45.40	45.90	45.35	45.80
1360	NYSE	FNF	Wed, Nov 13, 2019	45.04	45.51	45.01	45.39
1359	NYSE	FNF	Tue, Nov 12, 2019	45.07	45.29	44.79	45.07
1358	NYSE	FNF	Mon, Nov 11, 2019	44.98	45.31	44.80	45.07
1357	NYSE	FNF	Fri, Nov 8, 2019	45.01	45.29	44.70	45.18
1356	NYSE	FNF	Thu, Nov 7, 2019	45.18	45.31	44.52	44.99
1355	NYSE	FNF	Wed, Nov 6, 2019	44.60	45.13	44.55	45.07
1354	NYSE	FNF	Tue, Nov 5, 2019	44.36	44.61	44.22	44.49
1353	NYSE	FNF	Mon, Nov 4, 2019	44.77	44.87	44.20	44.36
1352	NYSE	FNF	Fri, Nov 1, 2019	44.37	44.94	44.37	44.62
1351	NYSE	FNF	Thu, Oct 31, 2019	44.02	44.29	43.65	44.06
1350	NYSE	FNF	Wed, Oct 30, 2019	43.43	44.27	42.79	44.01
1349	NYSE	FNF	Tue, Oct 29, 2019	43.15	43.63	43.10	43.43
1348	NYSE	FNF	Mon, Oct 28, 2019	43.87	43.90	43.16	43.17
1347	NYSE	FNF	Fri, Oct 25, 2019	44.14	44.29	43.65	43.77
1346	NYSE	FNF	Thu, Oct 24, 2019	44.22	44.80	44.19	44.21
1345	NYSE	FNF	Wed, Oct 23, 2019	43.51	44.14	43.48	44.07
1344	NYSE	FNF	Tue, Oct 22, 2019	43.87	43.88	43.47	43.65
1343	NYSE	FNF	Mon, Oct 21, 2019	43.80	44.04	43.56	43.98
1342	NYSE	FNF	Fri, Oct 18, 2019	43.23	43.83	43.19	43.69
1341	NYSE	FNF	Thu, Oct 17, 2019	43.01	43.41	42.98	43.36
1340	NYSE	FNF	Wed, Oct 16, 2019	42.99	43.02	42.51	43.00
1339	NYSE	FNF	Tue, Oct 15, 2019	43.11	43.23	42.91	43.05
1338	NYSE	FNF	Mon, Oct 14, 2019	43.38	43.49	43.00	43.06
1337	NYSE	FNF	Fri, Oct 11, 2019	42.82	43.57	42.81	43.34
1336	NYSE	FNF	Thu, Oct 10, 2019	42.68	42.90	42.49	42.49
1335	NYSE	FNF	Wed, Oct 9, 2019	42.33	42.92	42.33	42.68
1334	NYSE	FNF	Tue, Oct 8, 2019	43.23	43.23	42.45	42.46
1333	NYSE	FNF	Mon, Oct 7, 2019	43.02	43.64	42.91	43.47
1332	NYSE	FNF	Fri, Oct 4, 2019	42.60	43.04	42.42	43.01
1331	NYSE	FNF	Thu, Oct 3, 2019	41.97	42.64	41.85	42.48
1330	NYSE	FNF	Wed, Oct 2, 2019	42.17	42.33	41.73	41.98
1329	NYSE	FNF	Tue, Oct 1, 2019	42.80	42.93	42.35	42.35
1328	NYSE	FNF	Mon, Sep 30, 2019	42.67	43.01	42.60	42.69
1327	NYSE	FNF	Fri, Sep 27, 2019	43.06	43.15	42.40	42.71
1326	NYSE	FNF	Thu, Sep 26, 2019	42.74	43.12	42.63	43.08
1325	NYSE	FNF	Wed, Sep 25, 2019	42.78	43.12	42.43	42.85
1324	NYSE	FNF	Tue, Sep 24, 2019	42.06	42.80	42.06	42.73
1323	NYSE	FNF	Mon, Sep 23, 2019	41.63	42.35	41.63	41.96
1322	NYSE	FNF	Fri, Sep 20, 2019	42.01	42.05	41.58	41.64
1321	NYSE	FNF	Thu, Sep 19, 2019	41.90	42.36	41.85	42.00
1320	NYSE	FNF	Wed, Sep 18, 2019	41.74	41.85	41.31	41.78
1319	NYSE	FNF	Tue, Sep 17, 2019	41.54	41.89	41.28	41.77
1318	NYSE	FNF	Mon, Sep 16, 2019	41.43	41.70	41.34	41.69
1317	NYSE	FNF	Fri, Sep 13, 2019	42.10	42.31	41.46	41.62
1316	NYSE	FNF	Thu, Sep 12, 2019	42.66	42.92	42.25	42.04
1315	NYSE	FNF	Wed, Sep 11, 2019	42.45	42.77	42.18	42.42
1314	NYSE	FNF	Tue, Sep 10, 2019	43.06	43.07	41.78	42.55
1313	NYSE	FNF	Mon, Sep 9, 2019	43.18	43.26	42.61	43.22
1312	NYSE	FNF	Fri, Sep 6, 2019	43.20	43.64	42.48	42.85
1311	NYSE	FNF	Thu, Sep 5, 2019	43.36	43.50	42.94	43.06
1310	NYSE	FNF	Wed, Sep 4, 2019	42.79	43.18	42.66	43.06
1309	NYSE	FNF	Tue, Sep 3, 2019	42.05	42.86	42.05	42.63
1308	NYSE	FNF	Fri, Aug 30, 2019	42.48	42.49	42.01	42.24
1307	NYSE	FNF	Thu, Aug 29, 2019	42.50	42.55	42.06	42.30
1306	NYSE	FNF	Wed, Aug 28, 2019	41.96	42.29	41.72	42.28
1305	NYSE	FNF	Tue, Aug 27, 2019	42.31	42.48	42.02	42.03
1304	NYSE	FNF	Mon, Aug 26, 2019	41.96	42.24	41.77	42.05
1303	NYSE	FNF	Fri, Aug 23, 2019	42.38	42.73	41.79	41.85
1302	NYSE	FNF	Thu, Aug 22, 2019	42.70	42.87	42.28	42.49
1301	NYSE	FNF	Wed, Aug 21, 2019	42.44	42.76	42.24	42.55
1300	NYSE	FNF	Tue, Aug 20, 2019	42.55	42.72	42.18	42.25
1299	NYSE	FNF	Mon, Aug 19, 2019	42.90	43.06	42.45	42.53
1298	NYSE	FNF	Fri, Aug 16, 2019	41.96	42.58	41.86	42.52
1297	NYSE	FNF	Thu, Aug 15, 2019	41.61	42.12	41.51	41.88
1296	NYSE	FNF	Wed, Aug 14, 2019	41.50	41.92	41.25	41.34
1295	NYSE	FNF	Tue, Aug 13, 2019	41.89	42.30	41.75	42.06
1294	NYSE	FNF	Mon, Aug 12, 2019	42.24	42.45	41.82	41.98
1293	NYSE	FNF	Fri, Aug 9, 2019	42.46	42.89	42.30	42.34
1292	NYSE	FNF	Thu, Aug 8, 2019	42.24	42.57	42.23	42.45
1291	NYSE	FNF	Wed, Aug 7, 2019	41.14	42.17	40.81	41.90
1290	NYSE	FNF	Tue, Aug 6, 2019	40.91	41.62	40.91	41.56
1289	NYSE	FNF	Mon, Aug 5, 2019	40.91	41.17	40.39	40.82
1288	NYSE	FNF	Fri, Aug 2, 2019	41.36	41.46	41.02	41.24
1287	NYSE	FNF	Thu, Aug 1, 2019	41.30	41.84	41.25	41.57
1286	NYSE	FNF	Wed, Jul 31, 2019	41.32	41.73	41.16	41.22
1285	NYSE	FNF	Tue, Jul 30, 2019	41.11	41.72	41.10	41.30
1284	NYSE	FNF	Mon, Jul 29, 2019	41.69	41.90	41.17	41.30
1283	NYSE	FNF	Fri, Jul 26, 2019	41.16	41.67	41.13	41.65
1282	NYSE	FNF	Thu, Jul 25, 2019	41.04	41.33	40.88	41.17
1281	NYSE	FNF	Wed, Jul 24, 2019	41.07	41.14	40.70	41.04
1280	NYSE	FNF	Tue, Jul 23, 2019	40.68	41.08	40.40	40.99
1279	NYSE	FNF	Mon, Jul 22, 2019	41.07	41.07	40.51	40.68
1278	NYSE	FNF	Fri, Jul 19, 2019	41.26	41.33	40.80	41.06
1277	NYSE	FNF	Thu, Jul 18, 2019	41.17	41.41	40.80	41.03
1276	NYSE	FNF	Wed, Jul 17, 2019	39.12	41.33	39.12	41.11
1275	NYSE	FNF	Tue, Jul 16, 2019	39.68	40.08	39.51	39.97
1274	NYSE	FNF	Mon, Jul 15, 2019	40.06	40.14	39.65	39.94
1273	NYSE	FNF	Fri, Jul 12, 2019	39.36	40.23	39.36	40.04
1272	NYSE	FNF	Thu, Jul 11, 2019	39.86	39.89	39.10	39.33
1271	NYSE	FNF	Wed, Jul 10, 2019	39.70	40.14	39.51	39.79
1270	NYSE	FNF	Tue, Jul 9, 2019	39.82	39.88	39.23	39.65
1269	NYSE	FNF	Mon, Jul 8, 2019	39.50	40.02	39.45	39.99
1268	NYSE	FNF	Fri, Jul 5, 2019	39.33	39.41	38.74	39.41
1267	NYSE	FNF	Wed, Jul 3, 2019	39.25	39.78	39.25	39.52
1266	NYSE	FNF	Tue, Jul 2, 2019	39.11	39.47	38.82	39.22
1265	NYSE	FNF	Mon, Jul 1, 2019	38.93	39.18	38.83	39.11
1264	NYSE	FNF	Fri, Jun 28, 2019	38.40	38.83	38.14	38.74
1263	NYSE	FNF	Thu, Jun 27, 2019	37.74	38.37	37.72	38.30
1262	NYSE	FNF	Wed, Jun 26, 2019	38.95	39.14	37.69	37.77
1261	NYSE	FNF	Tue, Jun 25, 2019	38.93	39.09	38.73	38.96
1260	NYSE	FNF	Mon, Jun 24, 2019	39.24	39.31	38.81	38.84
1259	NYSE	FNF	Fri, Jun 21, 2019	39.33	39.51	38.93	39.18
1258	NYSE	FNF	Thu, Jun 20, 2019	38.84	39.63	38.84	39.45
1257	NYSE	FNF	Wed, Jun 19, 2019	38.45	38.66	38.18	38.66
1256	NYSE	FNF	Tue, Jun 18, 2019	38.44	38.71	38.06	38.33
1255	NYSE	FNF	Mon, Jun 17, 2019	38.37	38.53	38.27	38.34
1254	NYSE	FNF	Fri, Jun 14, 2019	38.01	38.36	37.96	38.32
1253	NYSE	FNF	Thu, Jun 13, 2019	37.75	38.10	37.60	38.08
1252	NYSE	FNF	Wed, Jun 12, 2019	38.03	38.15	37.86	37.67
1251	NYSE	FNF	Tue, Jun 11, 2019	38.41	38.41	37.75	37.99
1250	NYSE	FNF	Mon, Jun 10, 2019	38.31	38.41	38.05	38.20
1249	NYSE	FNF	Fri, Jun 7, 2019	38.45	38.69	38.01	38.27
1248	NYSE	FNF	Thu, Jun 6, 2019	38.69	38.77	38.32	38.38
1247	NYSE	FNF	Wed, Jun 5, 2019	38.45	38.82	38.34	38.60
1246	NYSE	FNF	Tue, Jun 4, 2019	38.13	38.33	37.84	38.30
1245	NYSE	FNF	Mon, Jun 3, 2019	37.19	37.97	37.05	37.93
1244	NYSE	FNF	Fri, May 31, 2019	36.70	37.25	36.70	37.06
1243	NYSE	FNF	Thu, May 30, 2019	37.13	37.36	36.70	36.85
1242	NYSE	FNF	Wed, May 29, 2019	36.71	37.06	36.67	37.02
1241	NYSE	FNF	Tue, May 28, 2019	37.35	37.58	36.54	36.71
1240	NYSE	FNF	Fri, May 24, 2019	37.47	37.63	37.14	37.35
1239	NYSE	FNF	Thu, May 23, 2019	37.28	37.51	37.02	37.26
1238	NYSE	FNF	Wed, May 22, 2019	37.49	37.71	37.41	37.54
1237	NYSE	FNF	Tue, May 21, 2019	38.03	38.27	37.47	37.54
1236	NYSE	FNF	Mon, May 20, 2019	37.68	38.18	37.64	37.98
1235	NYSE	FNF	Fri, May 17, 2019	37.61	38.03	37.57	37.79
1234	NYSE	FNF	Thu, May 16, 2019	37.57	37.99	37.57	37.86
1233	NYSE	FNF	Wed, May 15, 2019	36.91	37.72	36.83	37.59
1232	NYSE	FNF	Tue, May 14, 2019	36.87	37.20	36.85	36.99
1231	NYSE	FNF	Mon, May 13, 2019	37.27	37.51	36.80	36.86
1230	NYSE	FNF	Fri, May 10, 2019	37.30	37.85	37.15	37.84
1229	NYSE	FNF	Thu, May 9, 2019	37.29	37.62	37.10	37.48
1228	NYSE	FNF	Wed, May 8, 2019	37.65	38.06	37.41	37.42
1227	NYSE	FNF	Tue, May 7, 2019	37.65	37.90	37.59	37.80
1226	NYSE	FNF	Mon, May 6, 2019	37.64	37.94	37.51	37.85
1225	NYSE	FNF	Fri, May 3, 2019	37.97	38.18	37.79	37.99
1224	NYSE	FNF	Thu, May 2, 2019	37.97	38.26	37.59	38.02
1223	NYSE	FNF	Wed, May 1, 2019	38.34	38.56	37.93	38.01
1222	NYSE	FNF	Tue, Apr 30, 2019	37.80	38.53	37.74	38.40
1221	NYSE	FNF	Mon, Apr 29, 2019	38.80	38.96	37.63	37.64
1220	NYSE	FNF	Fri, Apr 26, 2019	38.39	39.17	38.31	38.97
1219	NYSE	FNF	Thu, Apr 25, 2019	37.49	38.39	37.18	38.17
1218	NYSE	FNF	Wed, Apr 24, 2019	37.46	37.74	37.18	37.47
1217	NYSE	FNF	Tue, Apr 23, 2019	37.24	37.49	37.10	37.35
1216	NYSE	FNF	Mon, Apr 22, 2019	37.33	37.40	36.89	37.15
1215	NYSE	FNF	Thu, Apr 18, 2019	37.60	37.65	37.34	37.41
1214	NYSE	FNF	Wed, Apr 17, 2019	37.73	37.82	37.29	37.42
1213	NYSE	FNF	Tue, Apr 16, 2019	37.39	37.65	37.29	37.61
1212	NYSE	FNF	Mon, Apr 15, 2019	37.37	37.55	37.19	37.35
1211	NYSE	FNF	Fri, Apr 12, 2019	37.30	37.43	37.00	37.30
1210	NYSE	FNF	Thu, Apr 11, 2019	37.00	37.14	36.75	37.10
1209	NYSE	FNF	Wed, Apr 10, 2019	36.33	36.91	36.22	36.81
1208	NYSE	FNF	Tue, Apr 9, 2019	36.64	36.64	35.93	36.11
1207	NYSE	FNF	Mon, Apr 8, 2019	36.67	36.74	36.35	36.74
1206	NYSE	FNF	Fri, Apr 5, 2019	36.58	36.92	36.43	36.61
1205	NYSE	FNF	Thu, Apr 4, 2019	36.13	36.63	35.95	36.52
1204	NYSE	FNF	Wed, Apr 3, 2019	36.46	36.50	35.91	36.07
1203	NYSE	FNF	Tue, Apr 2, 2019	36.53	36.53	35.93	36.29
1202	NYSE	FNF	Mon, Apr 1, 2019	35.67	36.61	35.63	36.59
1201	NYSE	FNF	Fri, Mar 29, 2019	35.58	35.74	35.07	35.13
1200	NYSE	FNF	Thu, Mar 28, 2019	35.81	35.89	35.28	35.42
1199	NYSE	FNF	Wed, Mar 27, 2019	35.10	36.23	35.10	35.81
1198	NYSE	FNF	Tue, Mar 26, 2019	35.29	35.65	35.01	35.10
1197	NYSE	FNF	Mon, Mar 25, 2019	35.10	35.43	34.81	35.12
1196	NYSE	FNF	Fri, Mar 22, 2019	34.00	35.31	33.97	35.12
1195	NYSE	FNF	Thu, Mar 21, 2019	32.99	34.17	32.99	34.04
1194	NYSE	FNF	Wed, Mar 20, 2019	32.94	33.44	32.63	33.09
1193	NYSE	FNF	Tue, Mar 19, 2019	33.86	33.88	32.94	33.03
1192	NYSE	FNF	Mon, Mar 18, 2019	33.74	34.07	33.57	33.81
1191	NYSE	FNF	Fri, Mar 15, 2019	33.68	34.15	33.61	33.71
1190	NYSE	FNF	Thu, Mar 14, 2019	33.76	34.22	33.56	33.74
1189	NYSE	FNF	Wed, Mar 13, 2019	33.92	34.25	33.76	33.68
1188	NYSE	FNF	Tue, Mar 12, 2019	33.96	34.13	33.65	33.82
1187	NYSE	FNF	Mon, Mar 11, 2019	34.10	34.20	33.73	33.93
1186	NYSE	FNF	Fri, Mar 8, 2019	33.54	33.99	33.46	33.90
1185	NYSE	FNF	Thu, Mar 7, 2019	33.66	33.93	33.41	33.76
1184	NYSE	FNF	Wed, Mar 6, 2019	33.64	34.01	33.59	33.68
1183	NYSE	FNF	Tue, Mar 5, 2019	33.47	33.73	33.32	33.68
1182	NYSE	FNF	Mon, Mar 4, 2019	34.11	34.11	33.21	33.49
1181	NYSE	FNF	Fri, Mar 1, 2019	33.84	34.18	33.55	34.00
1180	NYSE	FNF	Thu, Feb 28, 2019	33.49	33.78	33.29	33.73
1179	NYSE	FNF	Wed, Feb 27, 2019	32.93	33.49	32.84	33.49
1178	NYSE	FNF	Tue, Feb 26, 2019	33.42	33.71	33.05	33.06
1177	NYSE	FNF	Mon, Feb 25, 2019	33.91	33.92	33.39	33.55
1176	NYSE	FNF	Fri, Feb 22, 2019	33.05	33.85	33.02	33.77
1175	NYSE	FNF	Thu, Feb 21, 2019	33.53	33.53	32.83	32.95
1174	NYSE	FNF	Wed, Feb 20, 2019	33.36	33.59	33.18	33.56
1173	NYSE	FNF	Tue, Feb 19, 2019	33.22	33.45	33.12	33.32
1172	NYSE	FNF	Fri, Feb 15, 2019	34.45	34.68	33.38	33.41
1171	NYSE	FNF	Thu, Feb 14, 2019	33.59	34.39	33.09	34.14
1170	NYSE	FNF	Wed, Feb 13, 2019	34.77	35.12	34.65	35.02
1169	NYSE	FNF	Tue, Feb 12, 2019	34.34	34.61	34.18	34.60
1168	NYSE	FNF	Mon, Feb 11, 2019	33.81	34.09	33.65	34.05
1167	NYSE	FNF	Fri, Feb 8, 2019	33.32	33.83	33.32	33.73
1166	NYSE	FNF	Thu, Feb 7, 2019	33.54	33.66	33.31	33.43
1165	NYSE	FNF	Wed, Feb 6, 2019	33.34	33.67	33.13	33.61
1164	NYSE	FNF	Tue, Feb 5, 2019	33.84	33.86	33.31	33.34
1163	NYSE	FNF	Mon, Feb 4, 2019	34.79	34.79	33.60	33.92
1162	NYSE	FNF	Fri, Feb 1, 2019	34.83	35.11	34.62	34.99
1161	NYSE	FNF	Thu, Jan 31, 2019	34.19	34.83	34.12	34.76
1160	NYSE	FNF	Wed, Jan 30, 2019	33.84	34.31	33.71	34.28
1159	NYSE	FNF	Tue, Jan 29, 2019	33.84	33.93	33.53	33.71
1158	NYSE	FNF	Mon, Jan 28, 2019	33.59	33.91	33.50	33.80
1157	NYSE	FNF	Fri, Jan 25, 2019	33.63	34.11	33.56	33.75
1156	NYSE	FNF	Thu, Jan 24, 2019	33.45	33.82	33.19	33.41
1155	NYSE	FNF	Wed, Jan 23, 2019	32.91	33.26	32.71	33.19
1154	NYSE	FNF	Tue, Jan 22, 2019	33.03	33.48	32.55	32.82
1153	NYSE	FNF	Fri, Jan 18, 2019	32.90	33.22	32.88	33.10
1152	NYSE	FNF	Thu, Jan 17, 2019	32.87	33.12	32.68	32.80
1151	NYSE	FNF	Wed, Jan 16, 2019	32.93	33.07	32.73	32.92
1150	NYSE	FNF	Tue, Jan 15, 2019	32.70	33.00	32.60	32.83
1149	NYSE	FNF	Mon, Jan 14, 2019	32.40	32.79	32.33	32.64
1148	NYSE	FNF	Fri, Jan 11, 2019	32.64	32.75	32.17	32.62
1147	NYSE	FNF	Thu, Jan 10, 2019	31.63	32.69	31.37	32.69
1146	NYSE	FNF	Wed, Jan 9, 2019	31.52	31.74	31.33	31.65
1145	NYSE	FNF	Tue, Jan 8, 2019	31.14	31.63	31.05	31.42
1144	NYSE	FNF	Mon, Jan 7, 2019	31.02	31.30	30.72	31.04
1143	NYSE	FNF	Fri, Jan 4, 2019	30.49	31.18	30.45	31.03
1142	NYSE	FNF	Thu, Jan 3, 2019	30.06	30.61	29.62	30.24
1141	NYSE	FNF	Wed, Jan 2, 2019	29.90	30.22	29.56	30.15
1140	NYSE	FNF	Mon, Dec 31, 2018	30.01	30.27	29.77	30.22
1139	NYSE	FNF	Fri, Dec 28, 2018	30.06	30.25	29.50	29.90
1138	NYSE	FNF	Thu, Dec 27, 2018	29.47	30.03	29.03	29.99
1137	NYSE	FNF	Wed, Dec 26, 2018	28.45	29.83	28.35	29.83
1136	NYSE	FNF	Mon, Dec 24, 2018	29.05	29.16	28.45	28.45
1135	NYSE	FNF	Fri, Dec 21, 2018	29.05	29.88	29.05	29.23
1134	NYSE	FNF	Thu, Dec 20, 2018	29.16	29.58	28.90	29.17
1133	NYSE	FNF	Wed, Dec 19, 2018	30.15	30.42	29.25	29.35
1132	NYSE	FNF	Tue, Dec 18, 2018	30.00	30.34	29.82	30.14
1131	NYSE	FNF	Mon, Dec 17, 2018	30.23	30.38	29.68	29.90
1130	NYSE	FNF	Fri, Dec 14, 2018	30.43	30.65	30.01	30.30
1129	NYSE	FNF	Thu, Dec 13, 2018	30.72	31.17	30.44	30.79
1128	NYSE	FNF	Wed, Dec 12, 2018	31.04	31.26	30.70	30.59
1127	NYSE	FNF	Tue, Dec 11, 2018	31.44	31.54	30.62	30.71
1126	NYSE	FNF	Mon, Dec 10, 2018	31.26	31.35	30.36	30.98
1125	NYSE	FNF	Fri, Dec 7, 2018	31.75	31.89	31.01	31.23
1124	NYSE	FNF	Thu, Dec 6, 2018	31.08	32.15	30.89	31.85
1123	NYSE	FNF	Tue, Dec 4, 2018	32.32	32.35	31.42	31.43
1122	NYSE	FNF	Mon, Dec 3, 2018	32.56	32.57	31.89	32.32
1121	NYSE	FNF	Fri, Nov 30, 2018	31.87	32.31	31.74	32.30
1120	NYSE	FNF	Thu, Nov 29, 2018	32.19	32.50	31.86	31.89
1119	NYSE	FNF	Wed, Nov 28, 2018	31.11	32.29	31.02	32.25
1118	NYSE	FNF	Tue, Nov 27, 2018	31.85	32.07	31.02	31.06
1117	NYSE	FNF	Mon, Nov 26, 2018	31.32	31.99	31.32	31.93
1116	NYSE	FNF	Fri, Nov 23, 2018	31.21	31.63	31.07	31.07
1115	NYSE	FNF	Wed, Nov 21, 2018	31.20	31.73	31.02	31.39
1114	NYSE	FNF	Tue, Nov 20, 2018	30.67	31.22	30.67	31.05
1113	NYSE	FNF	Mon, Nov 19, 2018	31.42	31.53	30.69	31.07
1112	NYSE	FNF	Fri, Nov 16, 2018	31.12	31.57	31.08	31.35
1111	NYSE	FNF	Thu, Nov 15, 2018	30.80	31.46	30.56	31.26
1110	NYSE	FNF	Wed, Nov 14, 2018	31.50	31.68	30.92	31.05
1109	NYSE	FNF	Tue, Nov 13, 2018	31.62	31.96	31.30	31.37
1108	NYSE	FNF	Mon, Nov 12, 2018	32.28	32.39	31.63	31.66
1107	NYSE	FNF	Fri, Nov 9, 2018	32.32	32.48	31.89	32.36
1106	NYSE	FNF	Thu, Nov 8, 2018	32.38	32.63	32.21	32.39
1105	NYSE	FNF	Wed, Nov 7, 2018	32.20	32.47	31.85	32.44
1104	NYSE	FNF	Tue, Nov 6, 2018	31.63	32.20	31.44	32.00
1103	NYSE	FNF	Mon, Nov 5, 2018	31.64	31.95	31.24	31.68
1102	NYSE	FNF	Fri, Nov 2, 2018	32.65	32.81	31.34	31.63
1101	NYSE	FNF	Thu, Nov 1, 2018	32.13	32.75	31.91	32.42
1100	NYSE	FNF	Wed, Oct 31, 2018	32.02	32.34	31.96	32.15
1099	NYSE	FNF	Tue, Oct 30, 2018	30.98	31.64	30.81	31.61
1098	NYSE	FNF	Mon, Oct 29, 2018	31.10	31.64	30.68	31.01
1097	NYSE	FNF	Fri, Oct 26, 2018	30.42	31.24	29.93	31.07
1096	NYSE	FNF	Thu, Oct 25, 2018	32.12	32.60	30.79	30.88
1095	NYSE	FNF	Wed, Oct 24, 2018	32.72	32.88	31.66	31.66
1094	NYSE	FNF	Tue, Oct 23, 2018	32.73	33.06	32.10	32.85
1093	NYSE	FNF	Mon, Oct 22, 2018	33.65	33.67	32.99	33.11
1092	NYSE	FNF	Fri, Oct 19, 2018	33.74	33.82	33.36	33.54
1091	NYSE	FNF	Thu, Oct 18, 2018	34.05	34.32	33.54	33.63
1090	NYSE	FNF	Wed, Oct 17, 2018	34.23	34.69	34.17	34.26
1089	NYSE	FNF	Tue, Oct 16, 2018	33.74	34.19	33.53	34.18
1088	NYSE	FNF	Mon, Oct 15, 2018	33.64	34.29	33.61	33.64
1087	NYSE	FNF	Fri, Oct 12, 2018	33.94	34.08	33.25	33.69
1086	NYSE	FNF	Thu, Oct 11, 2018	36.31	36.47	33.62	33.65
1085	NYSE	FNF	Wed, Oct 10, 2018	37.27	37.39	36.52	36.52
1084	NYSE	FNF	Tue, Oct 9, 2018	36.87	37.48	36.84	37.39
1083	NYSE	FNF	Mon, Oct 8, 2018	37.16	37.24	36.83	37.00
1082	NYSE	FNF	Fri, Oct 5, 2018	37.26	37.61	37.17	37.24
1081	NYSE	FNF	Thu, Oct 4, 2018	37.64	37.70	37.10	37.32
1080	NYSE	FNF	Wed, Oct 3, 2018	37.71	37.89	37.52	37.73
1079	NYSE	FNF	Tue, Oct 2, 2018	37.14	37.58	37.05	37.56
1078	NYSE	FNF	Mon, Oct 1, 2018	37.94	38.05	37.11	37.15
1077	NYSE	FNF	Fri, Sep 28, 2018	37.55	38.12	37.50	37.83
1076	NYSE	FNF	Thu, Sep 27, 2018	37.74	38.05	37.54	37.59
1075	NYSE	FNF	Wed, Sep 26, 2018	37.98	38.02	37.53	37.72
1074	NYSE	FNF	Tue, Sep 25, 2018	37.99	38.33	37.80	37.85
1073	NYSE	FNF	Mon, Sep 24, 2018	38.02	38.22	37.64	37.98
1072	NYSE	FNF	Fri, Sep 21, 2018	37.85	38.13	37.67	38.10
1071	NYSE	FNF	Thu, Sep 20, 2018	38.11	38.20	37.57	37.80
1070	NYSE	FNF	Wed, Sep 19, 2018	38.48	38.64	37.90	38.00
1069	NYSE	FNF	Tue, Sep 18, 2018	38.66	39.12	38.33	38.49
1068	NYSE	FNF	Mon, Sep 17, 2018	38.97	39.11	38.46	38.63
1067	NYSE	FNF	Fri, Sep 14, 2018	38.69	39.05	38.40	38.90
1066	NYSE	FNF	Thu, Sep 13, 2018	38.23	38.77	38.11	38.74
1065	NYSE	FNF	Wed, Sep 12, 2018	38.75	38.85	38.34	38.08
1064	NYSE	FNF	Tue, Sep 11, 2018	38.30	38.85	38.22	38.85
1063	NYSE	FNF	Mon, Sep 10, 2018	38.57	38.83	38.41	38.51
1062	NYSE	FNF	Fri, Sep 7, 2018	38.63	38.76	38.38	38.48
1061	NYSE	FNF	Thu, Sep 6, 2018	38.88	39.10	38.68	38.71
1060	NYSE	FNF	Wed, Sep 5, 2018	38.91	39.20	38.70	38.80
1059	NYSE	FNF	Tue, Sep 4, 2018	38.55	38.91	38.47	38.91
1058	NYSE	FNF	Fri, Aug 31, 2018	38.40	38.60	38.23	38.55
1057	NYSE	FNF	Thu, Aug 30, 2018	38.81	39.04	38.21	38.45
1056	NYSE	FNF	Wed, Aug 29, 2018	38.59	38.86	38.51	38.81
1055	NYSE	FNF	Tue, Aug 28, 2018	39.07	39.07	38.29	38.40
1054	NYSE	FNF	Mon, Aug 27, 2018	39.26	39.37	38.84	38.99
1053	NYSE	FNF	Fri, Aug 24, 2018	38.91	39.15	38.64	39.06
1052	NYSE	FNF	Thu, Aug 23, 2018	38.87	39.04	38.68	38.79
1051	NYSE	FNF	Wed, Aug 22, 2018	39.20	39.35	38.66	38.92
1050	NYSE	FNF	Tue, Aug 21, 2018	39.13	39.31	38.87	39.16
1049	NYSE	FNF	Mon, Aug 20, 2018	38.48	39.27	38.43	39.05
1048	NYSE	FNF	Fri, Aug 17, 2018	37.85	38.55	37.80	38.39
1047	NYSE	FNF	Thu, Aug 16, 2018	37.83	38.39	37.74	37.95
1046	NYSE	FNF	Wed, Aug 15, 2018	38.10	38.10	37.53	37.72
1045	NYSE	FNF	Tue, Aug 14, 2018	38.30	38.42	37.69	38.18
1044	NYSE	FNF	Mon, Aug 13, 2018	38.41	38.49	38.13	38.28
1043	NYSE	FNF	Fri, Aug 10, 2018	38.22	38.60	37.85	38.45
1042	NYSE	FNF	Thu, Aug 9, 2018	38.49	38.89	38.31	38.33
1041	NYSE	FNF	Wed, Aug 8, 2018	38.85	38.88	38.27	38.48
1040	NYSE	FNF	Tue, Aug 7, 2018	39.06	39.49	38.82	38.87
1039	NYSE	FNF	Mon, Aug 6, 2018	38.69	39.05	38.58	38.98
1038	NYSE	FNF	Fri, Aug 3, 2018	39.09	39.47	38.50	38.63
1037	NYSE	FNF	Thu, Aug 2, 2018	38.70	39.55	38.68	39.19
1036	NYSE	FNF	Wed, Aug 1, 2018	38.93	39.18	38.59	38.92
1035	NYSE	FNF	Tue, Jul 31, 2018	38.70	38.97	38.41	38.93
1034	NYSE	FNF	Mon, Jul 30, 2018	39.07	39.20	38.50	38.53
1033	NYSE	FNF	Fri, Jul 27, 2018	39.12	39.77	38.85	38.90
1032	NYSE	FNF	Thu, Jul 26, 2018	39.25	39.81	38.92	39.04
1031	NYSE	FNF	Wed, Jul 25, 2018	38.61	39.28	38.30	39.16
1030	NYSE	FNF	Tue, Jul 24, 2018	37.73	38.54	37.60	38.54
1029	NYSE	FNF	Mon, Jul 23, 2018	38.59	38.78	37.67	37.68
1028	NYSE	FNF	Fri, Jul 20, 2018	38.29	39.02	38.19	38.59
1027	NYSE	FNF	Thu, Jul 19, 2018	37.88	38.68	37.63	38.29
1026	NYSE	FNF	Wed, Jul 18, 2018	36.24	38.29	36.01	37.87
1025	NYSE	FNF	Tue, Jul 17, 2018	35.98	36.44	35.98	36.08
1024	NYSE	FNF	Mon, Jul 16, 2018	35.62	36.00	35.54	35.79
1023	NYSE	FNF	Fri, Jul 13, 2018	35.98	36.21	35.47	35.64
1022	NYSE	FNF	Thu, Jul 12, 2018	36.94	37.01	35.92	35.97
1021	NYSE	FNF	Wed, Jul 11, 2018	36.76	37.10	36.71	36.82
1020	NYSE	FNF	Tue, Jul 10, 2018	36.90	37.15	36.84	36.85
1019	NYSE	FNF	Mon, Jul 9, 2018	36.53	36.83	36.46	36.81
1018	NYSE	FNF	Fri, Jul 6, 2018	36.41	36.69	36.26	36.41
1017	NYSE	FNF	Thu, Jul 5, 2018	36.02	36.42	35.94	36.39
1016	NYSE	FNF	Tue, Jul 3, 2018	35.85	36.37	35.78	35.83
1015	NYSE	FNF	Mon, Jul 2, 2018	35.95	36.29	35.42	35.91
1014	NYSE	FNF	Fri, Jun 29, 2018	35.83	36.65	35.81	36.16
1013	NYSE	FNF	Thu, Jun 28, 2018	35.25	35.84	34.94	35.83
1012	NYSE	FNF	Wed, Jun 27, 2018	35.61	35.73	35.18	35.21
1011	NYSE	FNF	Tue, Jun 26, 2018	35.25	35.79	35.12	35.54
1010	NYSE	FNF	Mon, Jun 25, 2018	35.28	35.45	34.91	35.15
1009	NYSE	FNF	Fri, Jun 22, 2018	35.65	35.69	35.05	35.35
1008	NYSE	FNF	Thu, Jun 21, 2018	35.92	36.11	35.56	35.56
1007	NYSE	FNF	Wed, Jun 20, 2018	36.28	36.36	35.75	35.91
1006	NYSE	FNF	Tue, Jun 19, 2018	36.36	36.62	36.03	36.18
1005	NYSE	FNF	Mon, Jun 18, 2018	36.62	36.79	36.31	36.50
1004	NYSE	FNF	Fri, Jun 15, 2018	36.63	36.97	36.45	36.71
1003	NYSE	FNF	Thu, Jun 14, 2018	36.59	36.99	36.58	36.73
1002	NYSE	FNF	Wed, Jun 13, 2018	36.59	37.11	36.51	36.38
1001	NYSE	FNF	Tue, Jun 12, 2018	36.40	36.52	36.11	36.44
1000	NYSE	FNF	Mon, Jun 11, 2018	36.44	36.76	36.27	36.33
999	NYSE	FNF	Fri, Jun 8, 2018	35.87	36.47	35.87	36.40
998	NYSE	FNF	Thu, Jun 7, 2018	35.90	36.13	35.64	35.96
997	NYSE	FNF	Wed, Jun 6, 2018	35.61	35.81	35.39	35.79
996	NYSE	FNF	Tue, Jun 5, 2018	35.78	35.97	35.35	35.52
995	NYSE	FNF	Mon, Jun 4, 2018	36.37	36.39	35.64	35.72
994	NYSE	FNF	Fri, Jun 1, 2018	35.72	36.23	35.72	36.20
993	NYSE	FNF	Thu, May 31, 2018	36.49	36.51	35.50	35.53
992	NYSE	FNF	Wed, May 30, 2018	36.43	36.84	36.43	36.49
991	NYSE	FNF	Tue, May 29, 2018	36.54	36.71	36.11	36.33
990	NYSE	FNF	Fri, May 25, 2018	36.62	37.25	36.51	36.63
989	NYSE	FNF	Thu, May 24, 2018	37.04	37.04	36.54	36.54
988	NYSE	FNF	Wed, May 23, 2018	36.81	37.34	36.67	36.96
987	NYSE	FNF	Tue, May 22, 2018	37.48	37.48	36.80	36.83
986	NYSE	FNF	Mon, May 21, 2018	36.99	37.51	36.63	37.49
985	NYSE	FNF	Fri, May 18, 2018	36.84	37.03	36.77	36.90
984	NYSE	FNF	Thu, May 17, 2018	36.44	36.83	36.36	36.67
983	NYSE	FNF	Wed, May 16, 2018	36.93	37.12	36.39	36.46
982	NYSE	FNF	Tue, May 15, 2018	36.69	36.99	36.50	36.75
981	NYSE	FNF	Mon, May 14, 2018	36.91	36.97	36.45	36.73
980	NYSE	FNF	Fri, May 11, 2018	36.02	37.09	36.02	36.79
979	NYSE	FNF	Thu, May 10, 2018	36.41	36.51	36.04	36.51
978	NYSE	FNF	Wed, May 9, 2018	36.19	36.47	36.03	36.21
977	NYSE	FNF	Tue, May 8, 2018	36.24	36.32	35.86	36.18
976	NYSE	FNF	Mon, May 7, 2018	36.43	36.48	36.05	36.25
975	NYSE	FNF	Fri, May 4, 2018	36.38	36.53	35.90	36.49
974	NYSE	FNF	Thu, May 3, 2018	35.57	36.85	35.57	36.55
973	NYSE	FNF	Wed, May 2, 2018	35.79	35.94	35.46	35.71
972	NYSE	FNF	Tue, May 1, 2018	35.38	35.83	35.23	35.77
971	NYSE	FNF	Mon, Apr 30, 2018	35.57	35.87	35.26	35.40
970	NYSE	FNF	Fri, Apr 27, 2018	35.76	36.09	35.44	35.53
969	NYSE	FNF	Thu, Apr 26, 2018	35.86	36.00	35.05	35.79
968	NYSE	FNF	Wed, Apr 25, 2018	36.16	36.21	35.71	35.79
967	NYSE	FNF	Tue, Apr 24, 2018	36.16	36.51	35.95	36.13
966	NYSE	FNF	Mon, Apr 23, 2018	36.64	36.88	36.24	36.32
965	NYSE	FNF	Fri, Apr 20, 2018	36.64	36.79	36.30	36.58
964	NYSE	FNF	Thu, Apr 19, 2018	37.02	37.12	36.23	36.37
963	NYSE	FNF	Wed, Apr 18, 2018	37.69	37.74	37.02	37.07
962	NYSE	FNF	Tue, Apr 17, 2018	37.21	37.94	37.10	37.62
961	NYSE	FNF	Mon, Apr 16, 2018	36.86	37.20	36.63	37.10
960	NYSE	FNF	Fri, Apr 13, 2018	37.29	37.34	36.43	36.70
959	NYSE	FNF	Thu, Apr 12, 2018	37.01	37.31	36.75	37.04
958	NYSE	FNF	Wed, Apr 11, 2018	36.40	37.08	36.37	36.72
957	NYSE	FNF	Tue, Apr 10, 2018	37.07	37.25	36.55	36.74
956	NYSE	FNF	Mon, Apr 9, 2018	37.23	37.23	36.43	36.67
955	NYSE	FNF	Fri, Apr 6, 2018	37.39	37.75	36.86	37.03
954	NYSE	FNF	Thu, Apr 5, 2018	38.25	38.25	37.42	37.45
953	NYSE	FNF	Wed, Apr 4, 2018	37.25	38.16	37.10	38.03
952	NYSE	FNF	Tue, Apr 3, 2018	37.68	38.07	37.38	37.61
951	NYSE	FNF	Mon, Apr 2, 2018	38.45	38.49	37.07	37.64
950	NYSE	FNF	Thu, Mar 29, 2018	38.58	38.72	38.33	38.47
949	NYSE	FNF	Wed, Mar 28, 2018	39.06	39.37	38.15	38.27
948	NYSE	FNF	Tue, Mar 27, 2018	39.14	39.58	38.90	39.09
947	NYSE	FNF	Mon, Mar 26, 2018	38.77	39.38	38.68	39.21
946	NYSE	FNF	Fri, Mar 23, 2018	39.13	39.42	38.33	38.33
945	NYSE	FNF	Thu, Mar 22, 2018	39.31	39.51	39.04	39.14
944	NYSE	FNF	Wed, Mar 21, 2018	39.31	39.65	39.11	39.52
943	NYSE	FNF	Tue, Mar 20, 2018	38.99	40.02	38.19	39.31
942	NYSE	FNF	Mon, Mar 19, 2018	39.15	40.87	38.59	38.79
941	NYSE	FNF	Fri, Mar 16, 2018	37.10	37.81	37.04	37.70
940	NYSE	FNF	Thu, Mar 15, 2018	36.84	37.16	36.49	37.03
939	NYSE	FNF	Wed, Mar 14, 2018	37.62	37.91	37.06	36.78
938	NYSE	FNF	Tue, Mar 13, 2018	37.13	37.66	37.09	37.41
937	NYSE	FNF	Mon, Mar 12, 2018	37.13	37.39	36.94	36.94
936	NYSE	FNF	Fri, Mar 9, 2018	37.01	37.36	36.67	37.12
935	NYSE	FNF	Thu, Mar 8, 2018	36.65	36.84	36.12	36.84
934	NYSE	FNF	Wed, Mar 7, 2018	35.88	36.64	35.87	36.56
933	NYSE	FNF	Tue, Mar 6, 2018	37.15	37.26	36.01	36.24
932	NYSE	FNF	Mon, Mar 5, 2018	36.65	37.19	36.39	36.99
931	NYSE	FNF	Fri, Mar 2, 2018	36.72	36.91	36.44	36.78
930	NYSE	FNF	Thu, Mar 1, 2018	38.43	38.59	36.76	36.92
929	NYSE	FNF	Wed, Feb 28, 2018	38.75	39.04	38.38	38.38
928	NYSE	FNF	Tue, Feb 27, 2018	38.69	39.00	38.29	38.67
927	NYSE	FNF	Mon, Feb 26, 2018	38.18	39.09	38.02	38.75
926	NYSE	FNF	Fri, Feb 23, 2018	37.61	38.31	37.60	38.18
925	NYSE	FNF	Thu, Feb 22, 2018	37.60	37.99	37.39	37.53
924	NYSE	FNF	Wed, Feb 21, 2018	36.88	38.28	36.84	37.60
923	NYSE	FNF	Tue, Feb 20, 2018	37.49	37.62	36.48	36.89
922	NYSE	FNF	Fri, Feb 16, 2018	37.98	38.23	37.57	37.57
921	NYSE	FNF	Thu, Feb 15, 2018	36.90	38.19	36.90	38.11
920	NYSE	FNF	Wed, Feb 14, 2018	36.76	37.26	36.63	36.80
919	NYSE	FNF	Tue, Feb 13, 2018	36.26	37.07	36.18	36.98
918	NYSE	FNF	Mon, Feb 12, 2018	35.97	36.72	35.97	36.41
917	NYSE	FNF	Fri, Feb 9, 2018	35.48	36.00	35.33	35.84
916	NYSE	FNF	Thu, Feb 8, 2018	35.68	36.12	35.28	35.28
915	NYSE	FNF	Wed, Feb 7, 2018	36.44	36.60	35.67	35.71
914	NYSE	FNF	Tue, Feb 6, 2018	35.45	36.63	35.15	36.59
913	NYSE	FNF	Mon, Feb 5, 2018	36.20	36.85	35.84	35.84
912	NYSE	FNF	Fri, Feb 2, 2018	36.00	36.98	35.65	36.45
911	NYSE	FNF	Thu, Feb 1, 2018	37.06	37.72	36.18	36.34
910	NYSE	FNF	Wed, Jan 31, 2018	38.05	38.26	36.56	37.47
909	NYSE	FNF	Tue, Jan 30, 2018	38.18	38.73	37.92	38.52
908	NYSE	FNF	Mon, Jan 29, 2018	39.45	39.45	38.36	38.51
907	NYSE	FNF	Fri, Jan 26, 2018	39.99	39.99	39.59	39.60
906	NYSE	FNF	Thu, Jan 25, 2018	39.70	40.06	39.50	39.88
905	NYSE	FNF	Wed, Jan 24, 2018	40.12	40.18	39.42	39.46
904	NYSE	FNF	Tue, Jan 23, 2018	40.23	40.36	39.85	40.05
903	NYSE	FNF	Mon, Jan 22, 2018	40.08	40.22	39.57	39.99
902	NYSE	FNF	Fri, Jan 19, 2018	39.91	40.12	39.65	39.89
901	NYSE	FNF	Thu, Jan 18, 2018	40.24	40.33	39.69	39.75
900	NYSE	FNF	Wed, Jan 17, 2018	39.58	40.34	39.49	40.23
899	NYSE	FNF	Tue, Jan 16, 2018	39.30	39.49	39.06	39.34
898	NYSE	FNF	Fri, Jan 12, 2018	39.33	39.33	39.02	39.18
897	NYSE	FNF	Thu, Jan 11, 2018	39.40	39.54	39.21	39.26
896	NYSE	FNF	Wed, Jan 10, 2018	39.28	39.49	38.91	39.26
895	NYSE	FNF	Tue, Jan 9, 2018	39.58	39.93	39.22	39.25
894	NYSE	FNF	Mon, Jan 8, 2018	39.11	39.52	38.99	39.38
893	NYSE	FNF	Fri, Jan 5, 2018	38.84	39.37	38.74	39.23
892	NYSE	FNF	Thu, Jan 4, 2018	38.45	39.09	38.21	38.70
891	NYSE	FNF	Wed, Jan 3, 2018	37.14	38.34	37.11	38.30
890	NYSE	FNF	Tue, Jan 2, 2018	37.79	37.96	36.90	36.98
889	NYSE	FNF	Fri, Dec 29, 2017	37.89	38.09	37.64	37.72
888	NYSE	FNF	Thu, Dec 28, 2017	37.91	38.07	37.37	37.78
887	NYSE	FNF	Wed, Dec 27, 2017	37.78	38.25	37.69	37.92
886	NYSE	FNF	Tue, Dec 26, 2017	37.45	37.94	37.42	37.77
885	NYSE	FNF	Fri, Dec 22, 2017	37.30	37.57	37.05	37.56
884	NYSE	FNF	Thu, Dec 21, 2017	37.63	37.67	37.21	37.25
883	NYSE	FNF	Wed, Dec 20, 2017	37.60	37.77	37.38	37.60
882	NYSE	FNF	Tue, Dec 19, 2017	38.16	38.27	37.59	37.66
881	NYSE	FNF	Mon, Dec 18, 2017	38.15	38.28	37.82	38.13
880	NYSE	FNF	Fri, Dec 15, 2017	38.01	38.32	37.85	37.99
879	NYSE	FNF	Thu, Dec 14, 2017	37.61	38.24	37.31	38.01
878	NYSE	FNF	Wed, Dec 13, 2017	38.84	38.84	37.77	37.59
877	NYSE	FNF	Tue, Dec 12, 2017	38.98	39.17	38.57	38.67
876	NYSE	FNF	Mon, Dec 11, 2017	38.43	39.06	38.42	39.06
875	NYSE	FNF	Fri, Dec 8, 2017	38.41	38.62	38.20	38.53
874	NYSE	FNF	Thu, Dec 7, 2017	37.94	38.39	37.72	38.22
873	NYSE	FNF	Wed, Dec 6, 2017	38.24	38.35	37.55	37.89
872	NYSE	FNF	Tue, Dec 5, 2017	38.09	38.41	37.92	38.33
871	NYSE	FNF	Mon, Dec 4, 2017	39.16	39.17	37.78	38.15
870	NYSE	FNF	Fri, Dec 1, 2017	38.89	39.04	38.45	39.01
869	NYSE	FNF	Thu, Nov 30, 2017	38.71	39.09	38.64	38.89
868	NYSE	FNF	Wed, Nov 29, 2017	38.86	38.96	38.50	38.65
867	NYSE	FNF	Tue, Nov 28, 2017	38.90	38.91	38.64	38.82
866	NYSE	FNF	Mon, Nov 27, 2017	38.89	39.14	38.73	38.78
865	NYSE	FNF	Fri, Nov 24, 2017	38.63	39.01	38.50	38.97
864	NYSE	FNF	Wed, Nov 22, 2017	39.02	39.04	38.37	38.56
863	NYSE	FNF	Tue, Nov 21, 2017	38.25	38.93	38.23	38.92
862	NYSE	FNF	Mon, Nov 20, 2017	38.31	38.42	38.02	38.16
861	NYSE	FNF	Fri, Nov 17, 2017	38.17	38.40	38.14	38.36
860	NYSE	FNF	Thu, Nov 16, 2017	38.07	38.31	37.98	38.25
859	NYSE	FNF	Wed, Nov 15, 2017	38.26	38.26	37.99	38.07
858	NYSE	FNF	Tue, Nov 14, 2017	37.23	38.56	37.10	38.33
857	NYSE	FNF	Mon, Nov 13, 2017	36.85	37.33	36.69	37.24
856	NYSE	FNF	Fri, Nov 10, 2017	37.11	37.18	36.87	37.06
855	NYSE	FNF	Thu, Nov 9, 2017	36.25	37.26	36.14	37.26
854	NYSE	FNF	Wed, Nov 8, 2017	36.42	36.42	36.11	36.19
853	NYSE	FNF	Tue, Nov 7, 2017	36.73	37.06	36.19	36.36
852	NYSE	FNF	Mon, Nov 6, 2017	36.34	36.99	36.34	36.70
851	NYSE	FNF	Fri, Nov 3, 2017	36.31	36.68	36.21	36.51
850	NYSE	FNF	Thu, Nov 2, 2017	36.48	36.60	35.85	36.28
849	NYSE	FNF	Wed, Nov 1, 2017	36.16	36.57	36.13	36.32
848	NYSE	FNF	Tue, Oct 31, 2017	35.78	36.10	35.73	35.97
847	NYSE	FNF	Mon, Oct 30, 2017	35.24	35.81	35.20	35.71
846	NYSE	FNF	Fri, Oct 27, 2017	35.05	35.58	34.85	35.41
845	NYSE	FNF	Thu, Oct 26, 2017	34.06	35.15	33.73	35.03
844	NYSE	FNF	Wed, Oct 25, 2017	33.96	34.03	33.66	33.98
843	NYSE	FNF	Tue, Oct 24, 2017	34.12	34.13	34.01	34.03
842	NYSE	FNF	Mon, Oct 23, 2017	34.26	34.39	34.06	34.09
841	NYSE	FNF	Fri, Oct 20, 2017	34.32	34.58	34.29	34.32
840	NYSE	FNF	Thu, Oct 19, 2017	33.49	34.31	33.45	34.21
839	NYSE	FNF	Wed, Oct 18, 2017	33.25	33.74	33.18	33.66
838	NYSE	FNF	Tue, Oct 17, 2017	33.07	33.25	33.04	33.07
837	NYSE	FNF	Mon, Oct 16, 2017	32.68	33.29	32.68	33.27
836	NYSE	FNF	Fri, Oct 13, 2017	32.87	32.90	32.73	32.75
835	NYSE	FNF	Thu, Oct 12, 2017	32.84	32.97	32.76	32.83
834	NYSE	FNF	Wed, Oct 11, 2017	33.24	33.24	32.60	32.88
833	NYSE	FNF	Tue, Oct 10, 2017	32.94	33.31	32.86	33.11
832	NYSE	FNF	Mon, Oct 9, 2017	33.10	33.17	32.80	32.85
831	NYSE	FNF	Fri, Oct 6, 2017	33.26	33.29	32.79	33.07
830	NYSE	FNF	Thu, Oct 5, 2017	33.03	33.29	32.84	33.26
829	NYSE	FNF	Wed, Oct 4, 2017	33.68	33.84	33.04	33.08
828	NYSE	FNF	Tue, Oct 3, 2017	33.10	33.69	32.94	33.52
827	NYSE	FNF	Mon, Oct 2, 2017	33.66	33.66	32.67	33.07
826	NYSE	FNF	Fri, Sep 29, 2017	32.63	33.07	32.63	32.93
825	NYSE	FNF	Thu, Sep 28, 2017	32.51	32.69	32.42	32.64
824	NYSE	FNF	Wed, Sep 27, 2017	32.71	32.97	32.40	32.57
823	NYSE	FNF	Tue, Sep 26, 2017	32.75	32.92	32.64	32.70
822	NYSE	FNF	Mon, Sep 25, 2017	33.04	33.14	32.71	32.75
821	NYSE	FNF	Fri, Sep 22, 2017	32.87	33.08	32.77	33.07
820	NYSE	FNF	Thu, Sep 21, 2017	33.39	33.55	32.82	32.88
819	NYSE	FNF	Wed, Sep 20, 2017	33.66	33.88	33.45	33.51
818	NYSE	FNF	Tue, Sep 19, 2017	33.34	33.74	33.19	33.60
817	NYSE	FNF	Mon, Sep 18, 2017	33.30	33.69	33.23	33.39
816	NYSE	FNF	Fri, Sep 15, 2017	32.78	33.30	32.62	33.30
815	NYSE	FNF	Thu, Sep 14, 2017	32.99	33.11	32.69	32.80
814	NYSE	FNF	Wed, Sep 13, 2017	33.32	33.32	32.78	33.01
813	NYSE	FNF	Tue, Sep 12, 2017	33.21	33.36	32.94	33.35
812	NYSE	FNF	Mon, Sep 11, 2017	32.78	33.34	32.78	33.15
811	NYSE	FNF	Fri, Sep 8, 2017	31.67	32.69	31.49	32.63
810	NYSE	FNF	Thu, Sep 7, 2017	31.77	31.87	31.40	31.65
809	NYSE	FNF	Wed, Sep 6, 2017	32.24	32.29	31.71	31.76
808	NYSE	FNF	Tue, Sep 5, 2017	33.27	33.30	32.13	32.20
807	NYSE	FNF	Fri, Sep 1, 2017	33.53	33.63	33.34	33.39
806	NYSE	FNF	Thu, Aug 31, 2017	33.11	33.48	33.08	33.47
805	NYSE	FNF	Wed, Aug 30, 2017	32.90	33.15	32.84	33.05
804	NYSE	FNF	Tue, Aug 29, 2017	32.89	33.02	32.57	32.93
803	NYSE	FNF	Mon, Aug 28, 2017	33.24	33.32	32.87	32.91
802	NYSE	FNF	Fri, Aug 25, 2017	33.17	33.53	33.17	33.34
801	NYSE	FNF	Thu, Aug 24, 2017	33.31	33.48	33.10	33.15
800	NYSE	FNF	Wed, Aug 23, 2017	33.12	33.31	32.98	33.23
799	NYSE	FNF	Tue, Aug 22, 2017	32.93	33.22	32.84	33.20
798	NYSE	FNF	Mon, Aug 21, 2017	32.83	32.98	32.72	32.89
797	NYSE	FNF	Fri, Aug 18, 2017	33.03	33.05	32.73	32.85
796	NYSE	FNF	Thu, Aug 17, 2017	33.48	33.57	32.97	33.01
795	NYSE	FNF	Wed, Aug 16, 2017	33.16	33.63	33.03	33.59
794	NYSE	FNF	Tue, Aug 15, 2017	32.64	33.17	32.64	33.13
793	NYSE	FNF	Mon, Aug 14, 2017	32.82	32.97	32.64	32.82
792	NYSE	FNF	Fri, Aug 11, 2017	32.96	32.96	32.53	32.65
791	NYSE	FNF	Thu, Aug 10, 2017	33.41	33.43	32.80	32.87
790	NYSE	FNF	Wed, Aug 9, 2017	33.85	33.87	33.43	33.44
789	NYSE	FNF	Tue, Aug 8, 2017	33.53	33.88	33.53	33.76
788	NYSE	FNF	Mon, Aug 7, 2017	33.54	33.59	33.44	33.53
787	NYSE	FNF	Fri, Aug 4, 2017	33.50	33.55	33.30	33.53
786	NYSE	FNF	Thu, Aug 3, 2017	33.51	33.64	33.39	33.47
785	NYSE	FNF	Wed, Aug 2, 2017	33.44	33.61	33.20	33.51
784	NYSE	FNF	Tue, Aug 1, 2017	34.05	34.25	33.38	33.47
783	NYSE	FNF	Mon, Jul 31, 2017	33.59	33.90	33.55	33.90
782	NYSE	FNF	Fri, Jul 28, 2017	32.97	33.59	32.97	33.55
781	NYSE	FNF	Thu, Jul 27, 2017	32.89	33.15	32.79	32.97
780	NYSE	FNF	Wed, Jul 26, 2017	32.67	32.93	32.60	32.90
779	NYSE	FNF	Tue, Jul 25, 2017	32.75	32.80	32.44	32.62
778	NYSE	FNF	Mon, Jul 24, 2017	33.01	33.10	32.58	32.73
777	NYSE	FNF	Fri, Jul 21, 2017	31.85	33.03	31.78	33.01
776	NYSE	FNF	Thu, Jul 20, 2017	32.23	32.64	31.77	31.79
775	NYSE	FNF	Wed, Jul 19, 2017	31.80	32.02	31.71	31.97
774	NYSE	FNF	Tue, Jul 18, 2017	31.73	31.83	31.53	31.79
773	NYSE	FNF	Mon, Jul 17, 2017	31.60	31.92	31.54	31.78
772	NYSE	FNF	Fri, Jul 14, 2017	31.29	31.81	31.25	31.60
771	NYSE	FNF	Thu, Jul 13, 2017	31.17	31.27	30.96	31.26
770	NYSE	FNF	Wed, Jul 12, 2017	31.10	31.23	30.90	31.06
769	NYSE	FNF	Tue, Jul 11, 2017	30.99	31.22	30.90	30.92
768	NYSE	FNF	Mon, Jul 10, 2017	30.88	31.00	30.65	30.99
767	NYSE	FNF	Fri, Jul 7, 2017	30.76	31.06	30.74	30.94
766	NYSE	FNF	Thu, Jul 6, 2017	30.85	30.91	30.63	30.74
765	NYSE	FNF	Wed, Jul 5, 2017	30.86	31.04	30.76	31.01
764	NYSE	FNF	Mon, Jul 3, 2017	31.19	31.22	30.85	30.88
763	NYSE	FNF	Fri, Jun 30, 2017	31.19	31.35	30.97	31.10
762	NYSE	FNF	Thu, Jun 29, 2017	31.04	31.08	30.77	30.97
761	NYSE	FNF	Wed, Jun 28, 2017	31.02	31.23	30.92	31.05
760	NYSE	FNF	Tue, Jun 27, 2017	30.83	31.06	30.68	30.89
759	NYSE	FNF	Mon, Jun 26, 2017	30.94	31.31	30.83	30.99
758	NYSE	FNF	Fri, Jun 23, 2017	30.67	30.95	30.65	30.93
757	NYSE	FNF	Thu, Jun 22, 2017	30.44	30.77	30.44	30.63
756	NYSE	FNF	Wed, Jun 21, 2017	30.51	30.76	30.42	30.45
755	NYSE	FNF	Tue, Jun 20, 2017	30.45	30.58	30.36	30.42
754	NYSE	FNF	Mon, Jun 19, 2017	30.37	30.54	30.27	30.53
753	NYSE	FNF	Fri, Jun 16, 2017	29.90	30.20	29.82	30.18
752	NYSE	FNF	Thu, Jun 15, 2017	29.58	30.05	29.53	29.89
751	NYSE	FNF	Wed, Jun 14, 2017	29.56	29.83	29.48	29.76
750	NYSE	FNF	Tue, Jun 13, 2017	29.55	29.74	29.47	29.55
749	NYSE	FNF	Mon, Jun 12, 2017	29.52	29.67	29.37	29.56
748	NYSE	FNF	Fri, Jun 9, 2017	29.73	29.86	29.53	29.62
747	NYSE	FNF	Thu, Jun 8, 2017	29.78	29.88	29.57	29.71
746	NYSE	FNF	Wed, Jun 7, 2017	30.02	30.03	29.73	29.80
745	NYSE	FNF	Tue, Jun 6, 2017	29.99	30.16	29.73	29.76
744	NYSE	FNF	Mon, Jun 5, 2017	30.21	30.52	30.04	30.04
743	NYSE	FNF	Fri, Jun 2, 2017	29.82	30.34	29.82	30.24
742	NYSE	FNF	Thu, Jun 1, 2017	29.61	30.17	29.56	29.81
741	NYSE	FNF	Wed, May 31, 2017	29.21	29.73	29.21	29.56
740	NYSE	FNF	Tue, May 30, 2017	29.31	29.43	29.14	29.22
739	NYSE	FNF	Fri, May 26, 2017	28.97	29.48	28.97	29.43
738	NYSE	FNF	Thu, May 25, 2017	28.92	29.22	28.92	29.04
737	NYSE	FNF	Wed, May 24, 2017	28.91	28.98	28.85	28.88
736	NYSE	FNF	Tue, May 23, 2017	28.97	29.12	28.75	28.88
735	NYSE	FNF	Mon, May 22, 2017	28.61	29.04	28.61	28.95
734	NYSE	FNF	Fri, May 19, 2017	28.69	28.96	28.54	28.57
733	NYSE	FNF	Thu, May 18, 2017	28.57	28.86	28.50	28.72
732	NYSE	FNF	Wed, May 17, 2017	28.31	28.72	28.23	28.59
731	NYSE	FNF	Tue, May 16, 2017	28.37	28.79	28.29	28.56
730	NYSE	FNF	Mon, May 15, 2017	28.01	28.45	28.01	28.42
729	NYSE	FNF	Fri, May 12, 2017	28.07	28.19	28.02	28.02
728	NYSE	FNF	Thu, May 11, 2017	28.07	28.18	27.80	28.08
727	NYSE	FNF	Wed, May 10, 2017	28.03	28.26	28.02	28.12
726	NYSE	FNF	Tue, May 9, 2017	28.65	28.76	27.87	28.00
725	NYSE	FNF	Mon, May 8, 2017	28.97	29.14	28.30	28.62
724	NYSE	FNF	Fri, May 5, 2017	28.78	28.99	28.45	28.82
723	NYSE	FNF	Thu, May 4, 2017	28.13	28.61	27.95	28.61
722	NYSE	FNF	Wed, May 3, 2017	27.96	28.21	27.82	28.20
721	NYSE	FNF	Tue, May 2, 2017	28.23	28.38	27.91	28.02
720	NYSE	FNF	Mon, May 1, 2017	28.46	28.46	28.18	28.23
719	NYSE	FNF	Fri, Apr 28, 2017	28.65	28.65	28.34	28.41
718	NYSE	FNF	Thu, Apr 27, 2017	28.37	28.90	28.37	28.70
717	NYSE	FNF	Wed, Apr 26, 2017	28.07	28.43	28.07	28.38
716	NYSE	FNF	Tue, Apr 25, 2017	27.77	28.26	27.70	28.10
715	NYSE	FNF	Mon, Apr 24, 2017	27.58	27.82	27.58	27.78
714	NYSE	FNF	Fri, Apr 21, 2017	27.48	27.66	27.31	27.54
713	NYSE	FNF	Thu, Apr 20, 2017	27.36	27.50	27.29	27.42
712	NYSE	FNF	Wed, Apr 19, 2017	27.28	27.42	27.20	27.29
711	NYSE	FNF	Tue, Apr 18, 2017	26.95	27.27	26.90	27.26
710	NYSE	FNF	Mon, Apr 17, 2017	26.69	27.04	26.69	27.04
709	NYSE	FNF	Thu, Apr 13, 2017	26.64	26.76	26.61	26.63
708	NYSE	FNF	Wed, Apr 12, 2017	26.85	26.93	26.66	26.73
707	NYSE	FNF	Tue, Apr 11, 2017	26.59	26.80	26.46	26.78
706	NYSE	FNF	Mon, Apr 10, 2017	26.58	26.82	26.56	26.65
705	NYSE	FNF	Fri, Apr 7, 2017	26.55	26.74	26.48	26.52
704	NYSE	FNF	Thu, Apr 6, 2017	26.71	26.82	26.56	26.59
703	NYSE	FNF	Wed, Apr 5, 2017	26.96	27.03	26.61	26.69
702	NYSE	FNF	Tue, Apr 4, 2017	26.75	27.03	26.71	26.92
701	NYSE	FNF	Mon, Apr 3, 2017	27.04	27.08	26.56	26.79
700	NYSE	FNF	Fri, Mar 31, 2017	27.18	27.23	26.98	27.02
699	NYSE	FNF	Thu, Mar 30, 2017	27.13	27.40	27.08	27.16
698	NYSE	FNF	Wed, Mar 29, 2017	26.96	27.17	26.95	27.11
697	NYSE	FNF	Tue, Mar 28, 2017	26.68	27.07	26.68	27.00
696	NYSE	FNF	Mon, Mar 27, 2017	26.55	26.98	26.45	26.77
695	NYSE	FNF	Fri, Mar 24, 2017	26.80	27.07	26.69	26.75
694	NYSE	FNF	Thu, Mar 23, 2017	26.79	27.03	26.66	26.69
693	NYSE	FNF	Wed, Mar 22, 2017	26.52	26.94	26.49	26.84
692	NYSE	FNF	Tue, Mar 21, 2017	26.77	26.97	26.51	26.55
691	NYSE	FNF	Mon, Mar 20, 2017	26.75	26.85	26.64	26.66
690	NYSE	FNF	Fri, Mar 17, 2017	26.48	26.81	26.40	26.77
689	NYSE	FNF	Thu, Mar 16, 2017	26.09	26.51	26.01	26.50
688	NYSE	FNF	Wed, Mar 15, 2017	25.75	26.08	25.75	26.02
687	NYSE	FNF	Tue, Mar 14, 2017	25.89	25.92	25.70	25.60
686	NYSE	FNF	Mon, Mar 13, 2017	26.02	26.09	25.83	25.96
685	NYSE	FNF	Fri, Mar 10, 2017	26.10	26.27	25.97	26.09
684	NYSE	FNF	Thu, Mar 9, 2017	25.94	26.08	25.80	25.98
683	NYSE	FNF	Wed, Mar 8, 2017	26.18	26.23	25.95	25.97
682	NYSE	FNF	Tue, Mar 7, 2017	26.15	26.30	26.07	26.18
681	NYSE	FNF	Mon, Mar 6, 2017	26.12	26.27	26.05	26.20
680	NYSE	FNF	Fri, Mar 3, 2017	26.39	26.43	26.13	26.30
679	NYSE	FNF	Thu, Mar 2, 2017	26.40	26.46	26.23	26.39
678	NYSE	FNF	Wed, Mar 1, 2017	26.57	26.78	26.43	26.46
677	NYSE	FNF	Tue, Feb 28, 2017	26.32	26.62	26.09	26.59
676	NYSE	FNF	Mon, Feb 27, 2017	26.69	26.74	26.41	26.43
675	NYSE	FNF	Fri, Feb 24, 2017	26.66	26.78	26.57	26.71
674	NYSE	FNF	Thu, Feb 23, 2017	26.43	26.70	26.32	26.67
673	NYSE	FNF	Wed, Feb 22, 2017	26.25	26.45	26.25	26.43
672	NYSE	FNF	Tue, Feb 21, 2017	26.09	26.36	26.09	26.34
671	NYSE	FNF	Fri, Feb 17, 2017	25.99	26.18	25.89	26.12
670	NYSE	FNF	Thu, Feb 16, 2017	26.02	26.07	25.88	26.03
669	NYSE	FNF	Wed, Feb 15, 2017	25.91	25.99	25.81	25.96
668	NYSE	FNF	Tue, Feb 14, 2017	25.79	25.97	25.73	25.93
667	NYSE	FNF	Mon, Feb 13, 2017	25.78	25.91	25.68	25.90
666	NYSE	FNF	Fri, Feb 10, 2017	25.79	25.85	25.62	25.72
665	NYSE	FNF	Thu, Feb 9, 2017	25.69	25.89	25.68	25.71
664	NYSE	FNF	Wed, Feb 8, 2017	25.21	25.78	25.12	25.77
663	NYSE	FNF	Tue, Feb 7, 2017	25.39	25.51	25.21	25.28
662	NYSE	FNF	Mon, Feb 6, 2017	25.32	25.41	25.17	25.33
661	NYSE	FNF	Fri, Feb 3, 2017	25.26	25.44	25.10	25.37
660	NYSE	FNF	Thu, Feb 2, 2017	25.03	25.49	24.60	24.91
659	NYSE	FNF	Wed, Feb 1, 2017	24.33	24.79	24.33	24.70
658	NYSE	FNF	Tue, Jan 31, 2017	24.17	24.54	24.05	24.53
657	NYSE	FNF	Mon, Jan 30, 2017	23.98	24.17	23.91	24.14
656	NYSE	FNF	Fri, Jan 27, 2017	23.98	24.23	23.82	24.10
655	NYSE	FNF	Thu, Jan 26, 2017	23.94	24.07	23.83	24.05
654	NYSE	FNF	Wed, Jan 25, 2017	23.78	23.92	23.55	23.85
653	NYSE	FNF	Tue, Jan 24, 2017	23.65	23.78	23.51	23.71
652	NYSE	FNF	Mon, Jan 23, 2017	23.62	23.80	23.59	23.62
651	NYSE	FNF	Fri, Jan 20, 2017	23.82	23.92	23.56	23.60
650	NYSE	FNF	Thu, Jan 19, 2017	24.00	24.03	23.53	23.72
649	NYSE	FNF	Wed, Jan 18, 2017	23.71	24.00	23.69	23.92
648	NYSE	FNF	Tue, Jan 17, 2017	23.49	23.71	23.36	23.49
647	NYSE	FNF	Fri, Jan 13, 2017	23.48	23.64	23.33	23.35
646	NYSE	FNF	Thu, Jan 12, 2017	23.62	23.62	23.26	23.43
645	NYSE	FNF	Wed, Jan 11, 2017	23.69	23.69	23.47	23.65
644	NYSE	FNF	Tue, Jan 10, 2017	23.69	23.74	23.54	23.62
643	NYSE	FNF	Mon, Jan 9, 2017	23.91	23.92	23.49	23.72
642	NYSE	FNF	Fri, Jan 6, 2017	23.85	23.94	23.66	23.90
641	NYSE	FNF	Thu, Jan 5, 2017	23.73	24.03	23.66	23.89
640	NYSE	FNF	Wed, Jan 4, 2017	23.67	23.87	23.60	23.81
639	NYSE	FNF	Tue, Jan 3, 2017	23.53	23.68	23.24	23.57
638	NYSE	FNF	Fri, Dec 30, 2016	23.44	23.60	23.33	23.56
637	NYSE	FNF	Thu, Dec 29, 2016	23.49	23.56	23.29	23.35
636	NYSE	FNF	Wed, Dec 28, 2016	23.60	23.63	23.30	23.44
635	NYSE	FNF	Tue, Dec 27, 2016	23.60	23.96	23.60	23.69
634	NYSE	FNF	Fri, Dec 23, 2016	23.90	23.90	23.53	23.60
633	NYSE	FNF	Thu, Dec 22, 2016	24.07	24.07	23.76	23.87
632	NYSE	FNF	Wed, Dec 21, 2016	23.85	24.08	23.85	23.99
631	NYSE	FNF	Tue, Dec 20, 2016	23.79	23.94	23.75	23.92
630	NYSE	FNF	Mon, Dec 19, 2016	23.87	23.97	23.73	23.83
629	NYSE	FNF	Fri, Dec 16, 2016	23.60	23.97	23.60	23.86
628	NYSE	FNF	Thu, Dec 15, 2016	23.47	23.83	23.39	23.70
627	NYSE	FNF	Wed, Dec 14, 2016	23.38	23.60	23.35	23.40
626	NYSE	FNF	Tue, Dec 13, 2016	23.68	23.83	23.42	23.38
625	NYSE	FNF	Mon, Dec 12, 2016	23.83	23.88	23.46	23.68
624	NYSE	FNF	Fri, Dec 9, 2016	23.75	24.05	23.67	23.80
623	NYSE	FNF	Thu, Dec 8, 2016	23.74	23.83	23.40	23.70
622	NYSE	FNF	Wed, Dec 7, 2016	23.74	24.44	23.47	23.74
621	NYSE	FNF	Tue, Dec 6, 2016	22.11	22.81	22.03	22.66
620	NYSE	FNF	Mon, Dec 5, 2016	22.02	22.17	21.95	22.15
619	NYSE	FNF	Fri, Dec 2, 2016	22.20	22.26	22.02	22.06
618	NYSE	FNF	Thu, Dec 1, 2016	22.16	22.35	21.95	22.17
617	NYSE	FNF	Wed, Nov 30, 2016	22.57	22.67	22.13	22.16
616	NYSE	FNF	Tue, Nov 29, 2016	22.87	22.90	22.58	22.63
615	NYSE	FNF	Mon, Nov 28, 2016	23.15	23.15	22.74	22.82
614	NYSE	FNF	Fri, Nov 25, 2016	22.83	23.23	22.83	23.19
613	NYSE	FNF	Wed, Nov 23, 2016	22.94	23.12	22.82	22.86
612	NYSE	FNF	Tue, Nov 22, 2016	22.99	23.34	22.99	23.10
611	NYSE	FNF	Mon, Nov 21, 2016	23.20	23.31	22.91	22.97
610	NYSE	FNF	Fri, Nov 18, 2016	23.12	23.21	23.04	23.07
609	NYSE	FNF	Thu, Nov 17, 2016	23.25	23.33	23.14	23.17
608	NYSE	FNF	Wed, Nov 16, 2016	23.28	23.45	23.07	23.25
607	NYSE	FNF	Tue, Nov 15, 2016	22.43	23.46	22.31	23.30
606	NYSE	FNF	Mon, Nov 14, 2016	22.45	22.67	22.25	22.27
605	NYSE	FNF	Fri, Nov 11, 2016	22.47	22.69	22.42	22.44
604	NYSE	FNF	Thu, Nov 10, 2016	23.24	23.31	22.42	22.45
603	NYSE	FNF	Wed, Nov 9, 2016	23.24	23.34	22.94	23.17
602	NYSE	FNF	Tue, Nov 8, 2016	23.42	23.57	23.40	23.47
601	NYSE	FNF	Mon, Nov 7, 2016	23.67	23.80	23.33	23.58
600	NYSE	FNF	Fri, Nov 4, 2016	23.64	23.80	23.44	23.53
599	NYSE	FNF	Thu, Nov 3, 2016	24.67	24.97	23.35	23.60
598	NYSE	FNF	Wed, Nov 2, 2016	24.91	24.94	24.55	24.58
597	NYSE	FNF	Tue, Nov 1, 2016	24.94	25.07	24.84	24.89
596	NYSE	FNF	Mon, Oct 31, 2016	24.63	24.98	24.55	24.92
595	NYSE	FNF	Fri, Oct 28, 2016	24.78	24.87	24.59	24.64
594	NYSE	FNF	Thu, Oct 27, 2016	25.29	25.29	24.69	24.73
593	NYSE	FNF	Wed, Oct 26, 2016	25.30	25.46	25.14	25.15
592	NYSE	FNF	Tue, Oct 25, 2016	25.41	25.52	25.35	25.36
591	NYSE	FNF	Mon, Oct 24, 2016	25.56	25.73	25.41	25.48
590	NYSE	FNF	Fri, Oct 21, 2016	25.43	25.52	25.30	25.43
589	NYSE	FNF	Thu, Oct 20, 2016	25.54	25.66	25.33	25.45
588	NYSE	FNF	Wed, Oct 19, 2016	25.71	25.78	25.57	25.60
587	NYSE	FNF	Tue, Oct 18, 2016	25.80	25.80	25.64	25.70
586	NYSE	FNF	Mon, Oct 17, 2016	25.57	25.70	25.40	25.55
585	NYSE	FNF	Fri, Oct 14, 2016	25.70	25.84	25.41	25.55
584	NYSE	FNF	Thu, Oct 13, 2016	25.27	25.64	25.17	25.56
583	NYSE	FNF	Wed, Oct 12, 2016	25.12	25.53	25.07	25.37
582	NYSE	FNF	Tue, Oct 11, 2016	25.37	25.42	24.98	25.07
581	NYSE	FNF	Mon, Oct 10, 2016	25.49	25.49	25.26	25.36
580	NYSE	FNF	Fri, Oct 7, 2016	25.19	25.53	25.19	25.39
579	NYSE	FNF	Thu, Oct 6, 2016	25.60	25.63	25.08	25.25
578	NYSE	FNF	Wed, Oct 5, 2016	25.55	25.73	25.36	25.55
577	NYSE	FNF	Tue, Oct 4, 2016	25.48	25.69	25.38	25.55
576	NYSE	FNF	Mon, Oct 3, 2016	25.66	25.66	25.36	25.58
575	NYSE	FNF	Fri, Sep 30, 2016	25.73	25.79	25.28	25.61
574	NYSE	FNF	Thu, Sep 29, 2016	25.97	26.01	25.46	25.57
573	NYSE	FNF	Wed, Sep 28, 2016	25.89	26.02	25.68	25.96
572	NYSE	FNF	Tue, Sep 27, 2016	25.60	25.92	25.53	25.82
571	NYSE	FNF	Mon, Sep 26, 2016	25.52	25.67	25.41	25.58
570	NYSE	FNF	Fri, Sep 23, 2016	25.91	25.91	25.65	25.66
569	NYSE	FNF	Thu, Sep 22, 2016	26.02	26.18	25.84	25.95
568	NYSE	FNF	Wed, Sep 21, 2016	25.65	25.96	25.54	25.94
567	NYSE	FNF	Tue, Sep 20, 2016	25.90	25.90	25.50	25.55
566	NYSE	FNF	Mon, Sep 19, 2016	25.49	25.89	25.49	25.78
565	NYSE	FNF	Fri, Sep 16, 2016	25.91	26.06	25.35	25.51
564	NYSE	FNF	Thu, Sep 15, 2016	25.58	26.11	25.58	26.05
563	NYSE	FNF	Wed, Sep 14, 2016	25.85	26.21	25.63	25.66
562	NYSE	FNF	Tue, Sep 13, 2016	26.09	26.17	25.93	25.93
561	NYSE	FNF	Mon, Sep 12, 2016	26.02	26.35	25.87	26.30
560	NYSE	FNF	Fri, Sep 9, 2016	26.48	26.58	26.12	26.16
559	NYSE	FNF	Thu, Sep 8, 2016	26.46	26.69	26.43	26.66
558	NYSE	FNF	Wed, Sep 7, 2016	26.39	26.57	26.37	26.57
557	NYSE	FNF	Tue, Sep 6, 2016	26.03	26.51	25.95	26.48
556	NYSE	FNF	Fri, Sep 2, 2016	25.95	26.07	25.74	26.03
555	NYSE	FNF	Thu, Sep 1, 2016	26.14	26.20	25.71	25.96
554	NYSE	FNF	Wed, Aug 31, 2016	25.91	26.16	25.81	26.15
553	NYSE	FNF	Tue, Aug 30, 2016	26.15	26.32	25.81	25.97
552	NYSE	FNF	Mon, Aug 29, 2016	25.88	26.24	25.86	26.15
551	NYSE	FNF	Fri, Aug 26, 2016	25.88	26.06	25.82	25.88
550	NYSE	FNF	Thu, Aug 25, 2016	25.75	25.94	25.73	25.88
549	NYSE	FNF	Wed, Aug 24, 2016	25.62	25.80	25.54	25.77
548	NYSE	FNF	Tue, Aug 23, 2016	25.63	25.71	25.53	25.64
547	NYSE	FNF	Mon, Aug 22, 2016	25.50	25.68	25.45	25.62
546	NYSE	FNF	Fri, Aug 19, 2016	25.69	25.82	25.50	25.60
545	NYSE	FNF	Thu, Aug 18, 2016	25.67	25.94	25.64	25.92
544	NYSE	FNF	Wed, Aug 17, 2016	25.31	25.64	25.26	25.61
543	NYSE	FNF	Tue, Aug 16, 2016	25.50	25.62	25.37	25.37
542	NYSE	FNF	Mon, Aug 15, 2016	25.64	25.79	25.57	25.62
541	NYSE	FNF	Fri, Aug 12, 2016	25.36	25.73	25.28	25.61
540	NYSE	FNF	Thu, Aug 11, 2016	25.42	25.57	25.36	25.36
539	NYSE	FNF	Wed, Aug 10, 2016	25.19	25.43	25.16	25.39
538	NYSE	FNF	Tue, Aug 9, 2016	25.28	25.35	25.04	25.16
537	NYSE	FNF	Mon, Aug 8, 2016	25.28	25.45	25.25	25.27
536	NYSE	FNF	Fri, Aug 5, 2016	25.47	25.71	25.21	25.28
535	NYSE	FNF	Thu, Aug 4, 2016	25.54	25.60	25.30	25.47
534	NYSE	FNF	Wed, Aug 3, 2016	25.67	25.84	25.02	25.47
533	NYSE	FNF	Tue, Aug 2, 2016	25.98	26.21	25.92	26.06
532	NYSE	FNF	Mon, Aug 1, 2016	26.17	26.32	26.13	26.17
531	NYSE	FNF	Fri, Jul 29, 2016	26.14	26.34	25.94	26.14
530	NYSE	FNF	Thu, Jul 28, 2016	26.18	26.35	26.09	26.21
529	NYSE	FNF	Wed, Jul 27, 2016	26.12	26.25	26.00	26.16
528	NYSE	FNF	Tue, Jul 26, 2016	26.48	26.71	26.09	26.20
527	NYSE	FNF	Mon, Jul 25, 2016	26.52	26.61	26.34	26.51
526	NYSE	FNF	Fri, Jul 22, 2016	26.30	26.64	26.26	26.47
525	NYSE	FNF	Thu, Jul 21, 2016	25.71	26.18	25.53	26.03
524	NYSE	FNF	Wed, Jul 20, 2016	25.64	25.65	25.52	25.55
523	NYSE	FNF	Tue, Jul 19, 2016	25.70	25.73	25.52	25.55
522	NYSE	FNF	Mon, Jul 18, 2016	25.96	25.96	25.43	25.70
521	NYSE	FNF	Fri, Jul 15, 2016	25.94	26.06	25.77	25.88
520	NYSE	FNF	Thu, Jul 14, 2016	25.82	25.96	25.70	25.91
519	NYSE	FNF	Wed, Jul 13, 2016	25.98	25.98	25.70	25.74
518	NYSE	FNF	Tue, Jul 12, 2016	25.86	25.86	25.64	25.80
517	NYSE	FNF	Mon, Jul 11, 2016	25.64	25.76	25.55	25.68
516	NYSE	FNF	Fri, Jul 8, 2016	25.64	25.66	25.40	25.58
515	NYSE	FNF	Thu, Jul 7, 2016	25.49	25.77	25.31	25.41
514	NYSE	FNF	Wed, Jul 6, 2016	25.41	25.73	25.40	25.54
513	NYSE	FNF	Tue, Jul 5, 2016	25.70	25.71	25.45	25.57
512	NYSE	FNF	Fri, Jul 1, 2016	25.92	26.28	25.63	25.71
511	NYSE	FNF	Thu, Jun 30, 2016	25.43	26.03	25.30	26.02
510	NYSE	FNF	Wed, Jun 29, 2016	24.94	25.50	24.94	25.43
509	NYSE	FNF	Tue, Jun 28, 2016	23.95	24.80	23.93	24.78
508	NYSE	FNF	Mon, Jun 27, 2016	23.82	24.13	23.62	23.77
507	NYSE	FNF	Fri, Jun 24, 2016	23.96	24.89	23.85	24.05
506	NYSE	FNF	Thu, Jun 23, 2016	24.35	24.83	24.27	24.82
505	NYSE	FNF	Wed, Jun 22, 2016	24.24	24.37	24.12	24.27
504	NYSE	FNF	Tue, Jun 21, 2016	24.27	24.35	24.08	24.24
503	NYSE	FNF	Mon, Jun 20, 2016	24.25	24.33	24.05	24.14
502	NYSE	FNF	Fri, Jun 17, 2016	23.92	24.13	23.81	24.12
501	NYSE	FNF	Thu, Jun 16, 2016	23.77	24.02	23.76	23.97
500	NYSE	FNF	Wed, Jun 15, 2016	24.08	24.14	23.91	23.94
499	NYSE	FNF	Tue, Jun 14, 2016	24.13	24.20	23.99	24.07
498	NYSE	FNF	Mon, Jun 13, 2016	24.51	24.58	24.21	24.13
497	NYSE	FNF	Fri, Jun 10, 2016	24.69	24.85	24.57	24.71
496	NYSE	FNF	Thu, Jun 9, 2016	24.60	24.92	24.56	24.91
495	NYSE	FNF	Wed, Jun 8, 2016	24.57	24.71	24.46	24.67
494	NYSE	FNF	Tue, Jun 7, 2016	24.74	24.74	24.53	24.64
493	NYSE	FNF	Mon, Jun 6, 2016	24.25	24.76	24.23	24.67
492	NYSE	FNF	Fri, Jun 3, 2016	24.08	24.18	23.90	24.13
491	NYSE	FNF	Thu, Jun 2, 2016	24.08	24.22	23.94	24.11
490	NYSE	FNF	Wed, Jun 1, 2016	24.08	24.21	23.95	24.13
489	NYSE	FNF	Tue, May 31, 2016	24.01	24.34	23.90	24.25
488	NYSE	FNF	Fri, May 27, 2016	24.01	24.19	23.88	23.97
487	NYSE	FNF	Thu, May 26, 2016	23.56	24.18	23.52	24.10
486	NYSE	FNF	Wed, May 25, 2016	23.86	23.94	23.62	23.64
485	NYSE	FNF	Tue, May 24, 2016	23.63	23.95	23.60	23.87
484	NYSE	FNF	Mon, May 23, 2016	23.23	23.62	23.03	23.53
483	NYSE	FNF	Fri, May 20, 2016	22.65	23.41	22.63	23.25
482	NYSE	FNF	Thu, May 19, 2016	23.10	23.24	22.63	22.68
481	NYSE	FNF	Wed, May 18, 2016	23.15	23.24	22.97	23.23
480	NYSE	FNF	Tue, May 17, 2016	23.32	23.37	23.08	23.22
479	NYSE	FNF	Mon, May 16, 2016	23.24	23.42	23.15	23.36
478	NYSE	FNF	Fri, May 13, 2016	23.37	23.49	23.24	23.27
477	NYSE	FNF	Thu, May 12, 2016	23.31	23.47	23.21	23.42
476	NYSE	FNF	Wed, May 11, 2016	23.22	23.37	23.08	23.24
475	NYSE	FNF	Tue, May 10, 2016	23.40	23.48	23.17	23.26
474	NYSE	FNF	Mon, May 9, 2016	22.82	23.53	22.82	23.42
473	NYSE	FNF	Fri, May 6, 2016	22.69	22.83	22.59	22.83
472	NYSE	FNF	Thu, May 5, 2016	22.72	22.85	22.67	22.76
471	NYSE	FNF	Wed, May 4, 2016	22.61	22.74	22.55	22.70
470	NYSE	FNF	Tue, May 3, 2016	22.42	22.76	22.31	22.72
469	NYSE	FNF	Mon, May 2, 2016	22.11	22.64	21.91	22.55
468	NYSE	FNF	Fri, Apr 29, 2016	22.05	22.18	21.86	22.13
467	NYSE	FNF	Thu, Apr 28, 2016	22.21	22.41	21.24	22.02
466	NYSE	FNF	Wed, Apr 27, 2016	22.47	22.75	22.27	22.42
465	NYSE	FNF	Tue, Apr 26, 2016	22.65	22.85	22.40	22.52
464	NYSE	FNF	Mon, Apr 25, 2016	22.49	22.76	22.42	22.66
463	NYSE	FNF	Fri, Apr 22, 2016	22.67	22.90	22.51	22.67
462	NYSE	FNF	Thu, Apr 21, 2016	22.76	22.95	22.50	22.67
461	NYSE	FNF	Wed, Apr 20, 2016	22.75	22.90	22.60	22.80
460	NYSE	FNF	Tue, Apr 19, 2016	22.90	23.01	22.63	22.76
459	NYSE	FNF	Mon, Apr 18, 2016	22.63	22.88	22.57	22.85
458	NYSE	FNF	Fri, Apr 15, 2016	22.80	23.07	22.73	22.80
457	NYSE	FNF	Thu, Apr 14, 2016	22.90	22.90	22.61	22.77
456	NYSE	FNF	Wed, Apr 13, 2016	22.85	23.04	22.61	23.01
455	NYSE	FNF	Tue, Apr 12, 2016	22.67	22.85	22.27	22.84
454	NYSE	FNF	Mon, Apr 11, 2016	23.42	23.44	22.63	22.65
453	NYSE	FNF	Fri, Apr 8, 2016	23.53	23.68	23.37	23.42
452	NYSE	FNF	Thu, Apr 7, 2016	23.03	23.40	23.02	23.38
451	NYSE	FNF	Wed, Apr 6, 2016	23.00	23.25	22.81	23.23
450	NYSE	FNF	Tue, Apr 5, 2016	23.37	23.37	23.37	23.04
449	NYSE	FNF	Mon, Apr 4, 2016	23.50	23.63	23.22	23.37
448	NYSE	FNF	Fri, Apr 1, 2016	23.31	23.53	23.24	23.51
447	NYSE	FNF	Thu, Mar 31, 2016	23.51	23.60	23.32	23.52
446	NYSE	FNF	Wed, Mar 30, 2016	23.40	23.90	23.29	23.58
445	NYSE	FNF	Tue, Mar 29, 2016	22.79	23.38	22.79	23.37
444	NYSE	FNF	Mon, Mar 28, 2016	22.85	22.98	22.76	22.85
443	NYSE	FNF	Thu, Mar 24, 2016	22.72	22.72	22.72	22.85
442	NYSE	FNF	Wed, Mar 23, 2016	22.67	22.84	22.54	22.72
441	NYSE	FNF	Tue, Mar 22, 2016	22.61	22.88	22.51	22.67
440	NYSE	FNF	Mon, Mar 21, 2016	22.33	22.74	22.22	22.66
439	NYSE	FNF	Fri, Mar 18, 2016	22.54	22.75	22.35	22.36
438	NYSE	FNF	Thu, Mar 17, 2016	22.07	22.74	21.98	22.58
437	NYSE	FNF	Wed, Mar 16, 2016	21.77	22.15	21.63	22.02
436	NYSE	FNF	Tue, Mar 15, 2016	21.97	21.97	21.97	21.83
435	NYSE	FNF	Mon, Mar 14, 2016	22.22	22.33	21.81	21.97
434	NYSE	FNF	Fri, Mar 11, 2016	22.06	22.45	21.97	22.34
433	NYSE	FNF	Thu, Mar 10, 2016	21.70	21.70	21.70	21.88
432	NYSE	FNF	Wed, Mar 9, 2016	21.78	21.78	21.78	21.70
431	NYSE	FNF	Tue, Mar 8, 2016	21.94	22.07	21.77	21.78
430	NYSE	FNF	Mon, Mar 7, 2016	22.53	22.59	21.94	22.07
429	NYSE	FNF	Fri, Mar 4, 2016	22.38	22.38	22.38	22.63
428	NYSE	FNF	Thu, Mar 3, 2016	22.45	22.45	22.45	22.38
427	NYSE	FNF	Wed, Mar 2, 2016	22.86	22.99	22.23	22.45
426	NYSE	FNF	Tue, Mar 1, 2016	23.04	23.04	22.70	22.92
425	NYSE	FNF	Mon, Feb 29, 2016	22.82	22.97	22.75	22.88
424	NYSE	FNF	Fri, Feb 26, 2016	23.03	23.03	23.03	22.83
423	NYSE	FNF	Thu, Feb 25, 2016	22.83	23.06	22.81	23.03
422	NYSE	FNF	Wed, Feb 24, 2016	22.47	22.84	22.27	22.83
421	NYSE	FNF	Tue, Feb 23, 2016	22.81	22.83	22.49	22.65
420	NYSE	FNF	Mon, Feb 22, 2016	23.02	23.14	22.80	22.87
419	NYSE	FNF	Fri, Feb 19, 2016	23.01	23.13	22.63	22.85
418	NYSE	FNF	Thu, Feb 18, 2016	22.53	23.17	22.32	23.06
417	NYSE	FNF	Wed, Feb 17, 2016	22.68	22.89	22.48	22.53
416	NYSE	FNF	Tue, Feb 16, 2016	22.83	22.99	22.54	22.55
415	NYSE	FNF	Fri, Feb 12, 2016	21.51	22.99	21.51	22.58
414	NYSE	FNF	Thu, Feb 11, 2016	19.79	21.51	19.59	21.31
413	NYSE	FNF	Wed, Feb 10, 2016	20.64	21.30	20.58	20.67
412	NYSE	FNF	Tue, Feb 9, 2016	20.30	20.76	20.26	20.54
411	NYSE	FNF	Mon, Feb 8, 2016	20.96	20.96	20.42	20.52
410	NYSE	FNF	Fri, Feb 5, 2016	21.71	21.79	21.10	21.22
409	NYSE	FNF	Thu, Feb 4, 2016	22.10	22.17	21.60	21.74
408	NYSE	FNF	Wed, Feb 3, 2016	22.36	22.49	21.94	22.14
407	NYSE	FNF	Tue, Feb 2, 2016	22.37	22.49	22.15	22.24
406	NYSE	FNF	Mon, Feb 1, 2016	22.32	22.73	22.27	22.55
405	NYSE	FNF	Fri, Jan 29, 2016	22.04	22.56	22.00	22.47
404	NYSE	FNF	Thu, Jan 28, 2016	22.22	22.32	21.89	21.96
403	NYSE	FNF	Wed, Jan 27, 2016	22.22	22.38	21.95	22.01
402	NYSE	FNF	Tue, Jan 26, 2016	21.96	22.47	21.92	22.30
401	NYSE	FNF	Mon, Jan 25, 2016	22.20	22.20	21.86	21.90
400	NYSE	FNF	Fri, Jan 22, 2016	22.06	22.43	22.04	22.23
399	NYSE	FNF	Thu, Jan 21, 2016	21.58	21.92	21.46	21.81
398	NYSE	FNF	Wed, Jan 20, 2016	21.74	21.86	21.08	21.56
397	NYSE	FNF	Tue, Jan 19, 2016	22.23	22.43	21.85	22.08
396	NYSE	FNF	Fri, Jan 15, 2016	22.31	22.50	22.03	22.06
395	NYSE	FNF	Thu, Jan 14, 2016	22.33	22.92	22.25	22.69
394	NYSE	FNF	Wed, Jan 13, 2016	22.54	22.70	22.30	22.33
393	NYSE	FNF	Tue, Jan 12, 2016	22.54	22.67	22.22	22.34
392	NYSE	FNF	Mon, Jan 11, 2016	22.45	22.56	22.31	22.42
391	NYSE	FNF	Fri, Jan 8, 2016	23.06	23.28	22.42	22.43
390	NYSE	FNF	Thu, Jan 7, 2016	23.03	23.26	22.94	23.06
389	NYSE	FNF	Wed, Jan 6, 2016	23.53	23.69	23.24	23.42
388	NYSE	FNF	Tue, Jan 5, 2016	23.30	23.84	23.16	23.83
387	NYSE	FNF	Mon, Jan 4, 2016	23.65	23.71	23.14	23.24
386	NYSE	FNF	Thu, Dec 31, 2015	23.92	24.41	23.90	24.05
385	NYSE	FNF	Wed, Dec 30, 2015	24.02	24.23	23.95	24.04
384	NYSE	FNF	Tue, Dec 29, 2015	24.00	24.28	23.96	24.14
383	NYSE	FNF	Mon, Dec 28, 2015	23.83	23.96	23.60	23.96
382	NYSE	FNF	Thu, Dec 24, 2015	23.58	23.97	23.52	23.89
381	NYSE	FNF	Wed, Dec 23, 2015	23.35	23.69	23.28	23.62
380	NYSE	FNF	Tue, Dec 22, 2015	22.85	23.40	22.78	23.29
379	NYSE	FNF	Mon, Dec 21, 2015	22.68	22.91	22.49	22.81
378	NYSE	FNF	Fri, Dec 18, 2015	22.85	22.97	22.54	22.54
377	NYSE	FNF	Thu, Dec 17, 2015	23.08	23.17	22.84	22.94
376	NYSE	FNF	Wed, Dec 16, 2015	23.13	23.16	22.60	23.09
375	NYSE	FNF	Tue, Dec 15, 2015	22.92	23.23	22.51	22.99
374	NYSE	FNF	Mon, Dec 14, 2015	23.84	23.97	23.06	23.14
373	NYSE	FNF	Fri, Dec 11, 2015	24.30	24.50	23.75	23.83
372	NYSE	FNF	Thu, Dec 10, 2015	24.44	24.62	24.29	24.48
371	NYSE	FNF	Wed, Dec 9, 2015	25.01	25.18	24.39	24.44
370	NYSE	FNF	Tue, Dec 8, 2015	24.69	25.12	24.65	25.07
369	NYSE	FNF	Mon, Dec 7, 2015	24.98	24.99	24.68	24.88
368	NYSE	FNF	Fri, Dec 4, 2015	24.94	25.30	24.94	25.04
367	NYSE	FNF	Thu, Dec 3, 2015	25.26	25.47	24.85	24.94
366	NYSE	FNF	Wed, Dec 2, 2015	25.19	25.39	25.10	25.15
365	NYSE	FNF	Tue, Dec 1, 2015	24.94	25.20	24.89	25.20
364	NYSE	FNF	Mon, Nov 30, 2015	24.90	24.98	24.76	24.87
363	NYSE	FNF	Fri, Nov 27, 2015	24.71	24.93	24.63	24.90
362	NYSE	FNF	Wed, Nov 25, 2015	24.89	24.96	24.66	24.74
361	NYSE	FNF	Tue, Nov 24, 2015	24.62	24.94	24.39	24.83
360	NYSE	FNF	Mon, Nov 23, 2015	24.67	24.89	24.44	24.78
359	NYSE	FNF	Fri, Nov 20, 2015	24.60	24.78	24.47	24.71
358	NYSE	FNF	Thu, Nov 19, 2015	24.44	24.66	24.39	24.47
357	NYSE	FNF	Wed, Nov 18, 2015	23.91	24.50	23.91	24.49
356	NYSE	FNF	Tue, Nov 17, 2015	23.98	24.19	23.75	23.87
355	NYSE	FNF	Mon, Nov 16, 2015	23.85	24.01	23.71	23.96
354	NYSE	FNF	Fri, Nov 13, 2015	23.56	24.02	23.56	23.89
353	NYSE	FNF	Thu, Nov 12, 2015	24.05	24.18	23.57	23.69
352	NYSE	FNF	Wed, Nov 11, 2015	24.41	24.47	24.10	24.19
351	NYSE	FNF	Tue, Nov 10, 2015	24.10	24.50	24.03	24.49
350	NYSE	FNF	Mon, Nov 9, 2015	24.44	24.54	24.02	24.18
349	NYSE	FNF	Fri, Nov 6, 2015	24.80	24.92	24.51	24.57
348	NYSE	FNF	Thu, Nov 5, 2015	24.56	24.90	24.52	24.81
347	NYSE	FNF	Wed, Nov 4, 2015	24.60	24.80	24.51	24.68
346	NYSE	FNF	Tue, Nov 3, 2015	24.63	24.74	24.29	24.56
345	NYSE	FNF	Mon, Nov 2, 2015	24.45	24.83	24.39	24.69
344	NYSE	FNF	Fri, Oct 30, 2015	24.17	24.50	24.03	24.48
343	NYSE	FNF	Thu, Oct 29, 2015	24.33	24.44	24.05	24.17
342	NYSE	FNF	Wed, Oct 28, 2015	23.80	24.67	23.80	24.54
341	NYSE	FNF	Tue, Oct 27, 2015	24.12	24.23	23.85	23.95
340	NYSE	FNF	Mon, Oct 26, 2015	23.97	24.29	23.84	24.23
339	NYSE	FNF	Fri, Oct 23, 2015	23.98	24.12	23.80	23.94
338	NYSE	FNF	Thu, Oct 22, 2015	23.92	24.21	23.69	23.90
337	NYSE	FNF	Wed, Oct 21, 2015	24.21	24.35	23.87	23.87
336	NYSE	FNF	Tue, Oct 20, 2015	24.50	24.58	24.06	24.15
335	NYSE	FNF	Mon, Oct 19, 2015	24.94	25.01	24.53	24.60
334	NYSE	FNF	Fri, Oct 16, 2015	25.17	25.24	24.98	25.04
333	NYSE	FNF	Thu, Oct 15, 2015	24.98	25.12	24.80	25.10
332	NYSE	FNF	Wed, Oct 14, 2015	25.16	25.21	24.80	24.85
331	NYSE	FNF	Tue, Oct 13, 2015	25.13	25.29	25.00	25.14
330	NYSE	FNF	Mon, Oct 12, 2015	25.20	25.41	25.15	25.26
329	NYSE	FNF	Fri, Oct 9, 2015	25.26	25.41	25.17	25.25
328	NYSE	FNF	Thu, Oct 8, 2015	25.07	25.39	24.96	25.30
327	NYSE	FNF	Wed, Oct 7, 2015	25.01	25.30	24.99	25.14
326	NYSE	FNF	Tue, Oct 6, 2015	25.53	25.65	24.92	25.00
325	NYSE	FNF	Mon, Oct 5, 2015	25.45	25.69	25.44	25.66
324	NYSE	FNF	Fri, Oct 2, 2015	24.71	25.36	24.61	25.30
323	NYSE	FNF	Thu, Oct 1, 2015	24.63	24.97	24.42	24.97
322	NYSE	FNF	Wed, Sep 30, 2015	24.30	24.64	24.10	24.61
321	NYSE	FNF	Tue, Sep 29, 2015	24.74	25.10	23.99	24.11
320	NYSE	FNF	Mon, Sep 28, 2015	25.27	25.39	24.69	24.82
319	NYSE	FNF	Fri, Sep 25, 2015	25.32	25.67	25.25	25.35
318	NYSE	FNF	Thu, Sep 24, 2015	25.23	25.43	25.23	25.26
317	NYSE	FNF	Wed, Sep 23, 2015	25.26	25.55	25.25	25.45
316	NYSE	FNF	Tue, Sep 22, 2015	25.39	25.53	25.19	25.32
315	NYSE	FNF	Mon, Sep 21, 2015	25.57	25.87	25.50	25.60
314	NYSE	FNF	Fri, Sep 18, 2015	25.32	25.52	25.28	25.48
313	NYSE	FNF	Thu, Sep 17, 2015	25.59	25.65	25.38	25.55
312	NYSE	FNF	Wed, Sep 16, 2015	25.39	25.60	25.21	25.56
311	NYSE	FNF	Tue, Sep 15, 2015	25.27	25.46	25.12	25.35
310	NYSE	FNF	Mon, Sep 14, 2015	25.07	25.26	25.02	25.19
309	NYSE	FNF	Fri, Sep 11, 2015	24.82	25.21	24.79	25.12
308	NYSE	FNF	Thu, Sep 10, 2015	25.09	25.23	24.73	24.98
307	NYSE	FNF	Wed, Sep 9, 2015	25.55	25.58	25.10	25.12
306	NYSE	FNF	Tue, Sep 8, 2015	25.21	25.37	24.93	25.30
305	NYSE	FNF	Fri, Sep 4, 2015	25.14	25.23	24.82	24.92
304	NYSE	FNF	Thu, Sep 3, 2015	25.54	25.72	25.28	25.38
303	NYSE	FNF	Wed, Sep 2, 2015	25.43	25.60	25.18	25.42
302	NYSE	FNF	Tue, Sep 1, 2015	24.87	25.37	24.86	25.10
301	NYSE	FNF	Mon, Aug 31, 2015	25.55	25.72	25.26	25.26
300	NYSE	FNF	Fri, Aug 28, 2015	25.53	25.73	25.38	25.59
299	NYSE	FNF	Thu, Aug 27, 2015	25.47	25.73	25.26	25.59
298	NYSE	FNF	Wed, Aug 26, 2015	25.77	25.77	24.83	25.21
297	NYSE	FNF	Tue, Aug 25, 2015	26.05	26.05	25.17	25.18
296	NYSE	FNF	Mon, Aug 24, 2015	25.36	26.02	24.39	25.35
295	NYSE	FNF	Fri, Aug 21, 2015	26.79	27.02	26.58	26.58
294	NYSE	FNF	Thu, Aug 20, 2015	27.16	27.21	26.89	26.98
293	NYSE	FNF	Wed, Aug 19, 2015	27.31	27.39	27.11	27.34
292	NYSE	FNF	Tue, Aug 18, 2015	27.29	27.41	27.09	27.33
291	NYSE	FNF	Mon, Aug 17, 2015	27.05	27.63	26.77	27.40
290	NYSE	FNF	Fri, Aug 14, 2015	26.99	27.20	26.86	27.13
289	NYSE	FNF	Thu, Aug 13, 2015	26.92	27.16	26.80	27.02
288	NYSE	FNF	Wed, Aug 12, 2015	26.83	27.04	26.60	27.02
287	NYSE	FNF	Tue, Aug 11, 2015	26.90	27.12	26.87	27.01
286	NYSE	FNF	Mon, Aug 10, 2015	27.22	27.39	26.88	27.06
285	NYSE	FNF	Fri, Aug 7, 2015	27.18	27.18	26.89	27.09
284	NYSE	FNF	Thu, Aug 6, 2015	27.80	27.86	27.09	27.18
283	NYSE	FNF	Wed, Aug 5, 2015	27.75	27.93	27.45	27.73
282	NYSE	FNF	Tue, Aug 4, 2015	27.51	27.93	27.48	27.75
281	NYSE	FNF	Mon, Aug 3, 2015	27.20	27.68	27.02	27.53
280	NYSE	FNF	Fri, Jul 31, 2015	27.29	27.34	27.04	27.12
279	NYSE	FNF	Thu, Jul 30, 2015	26.79	27.41	26.79	27.18
278	NYSE	FNF	Wed, Jul 29, 2015	27.00	27.17	26.75	27.07
277	NYSE	FNF	Tue, Jul 28, 2015	27.16	27.16	26.86	26.95
276	NYSE	FNF	Mon, Jul 27, 2015	26.94	27.16	26.87	27.02
275	NYSE	FNF	Fri, Jul 24, 2015	26.81	27.06	26.65	27.05
274	NYSE	FNF	Thu, Jul 23, 2015	26.67	26.87	26.47	26.80
273	NYSE	FNF	Wed, Jul 22, 2015	26.32	26.61	26.09	26.53
272	NYSE	FNF	Tue, Jul 21, 2015	26.76	26.88	26.24	26.32
271	NYSE	FNF	Mon, Jul 20, 2015	26.55	26.58	26.25	26.55
270	NYSE	FNF	Fri, Jul 17, 2015	26.51	26.61	26.48	26.55
269	NYSE	FNF	Thu, Jul 16, 2015	26.61	26.61	26.25	26.52
268	NYSE	FNF	Wed, Jul 15, 2015	26.52	26.52	26.23	26.43
267	NYSE	FNF	Tue, Jul 14, 2015	26.49	26.57	26.34	26.54
266	NYSE	FNF	Mon, Jul 13, 2015	27.20	27.23	26.25	26.50
265	NYSE	FNF	Fri, Jul 10, 2015	26.79	26.94	26.63	26.89
264	NYSE	FNF	Thu, Jul 9, 2015	26.86	27.09	26.44	26.45
263	NYSE	FNF	Wed, Jul 8, 2015	26.54	26.68	26.36	26.47
262	NYSE	FNF	Tue, Jul 7, 2015	26.54	26.75	26.32	26.71
261	NYSE	FNF	Mon, Jul 6, 2015	26.09	26.46	25.81	26.46
260	NYSE	FNF	Thu, Jul 2, 2015	26.08	26.14	25.89	26.11
259	NYSE	FNF	Wed, Jul 1, 2015	26.20	26.20	25.82	25.99
258	NYSE	FNF	Tue, Jun 30, 2015	25.43	25.82	25.39	25.66
257	NYSE	FNF	Mon, Jun 29, 2015	25.37	25.58	25.13	25.16
256	NYSE	FNF	Fri, Jun 26, 2015	25.66	26.03	25.54	25.58
255	NYSE	FNF	Thu, Jun 25, 2015	25.64	25.71	25.53	25.60
254	NYSE	FNF	Wed, Jun 24, 2015	25.82	25.96	25.56	25.63
253	NYSE	FNF	Tue, Jun 23, 2015	25.83	26.03	25.79	26.00
252	NYSE	FNF	Mon, Jun 22, 2015	25.66	25.82	25.48	25.81
251	NYSE	FNF	Fri, Jun 19, 2015	25.37	25.58	25.28	25.49
250	NYSE	FNF	Thu, Jun 18, 2015	25.30	25.64	25.16	25.39
249	NYSE	FNF	Wed, Jun 17, 2015	25.30	25.41	25.15	25.30
248	NYSE	FNF	Tue, Jun 16, 2015	25.11	25.28	25.08	25.25
247	NYSE	FNF	Mon, Jun 15, 2015	25.05	25.21	24.90	25.05
246	NYSE	FNF	Fri, Jun 12, 2015	25.43	25.55	25.19	25.21
245	NYSE	FNF	Thu, Jun 11, 2015	25.45	25.68	25.22	25.60
244	NYSE	FNF	Wed, Jun 10, 2015	25.20	25.45	25.05	25.37
243	NYSE	FNF	Tue, Jun 9, 2015	25.47	25.51	25.03	25.09
242	NYSE	FNF	Mon, Jun 8, 2015	25.55	25.62	25.28	25.44
241	NYSE	FNF	Fri, Jun 5, 2015	26.00	26.16	25.52	25.57
240	NYSE	FNF	Thu, Jun 4, 2015	26.30	26.33	25.92	25.96
239	NYSE	FNF	Wed, Jun 3, 2015	25.95	26.41	25.87	26.39
238	NYSE	FNF	Tue, Jun 2, 2015	26.27	26.27	25.89	25.91
237	NYSE	FNF	Mon, Jun 1, 2015	26.34	26.54	26.23	26.33
236	NYSE	FNF	Fri, May 29, 2015	26.64	26.83	26.32	26.34
235	NYSE	FNF	Thu, May 28, 2015	26.61	26.79	26.42	26.55
234	NYSE	FNF	Wed, May 27, 2015	26.34	26.69	26.33	26.61
233	NYSE	FNF	Tue, May 26, 2015	26.22	26.27	25.95	26.21
232	NYSE	FNF	Fri, May 22, 2015	26.56	26.66	26.32	26.36
231	NYSE	FNF	Thu, May 21, 2015	26.53	26.82	26.38	26.46
230	NYSE	FNF	Wed, May 20, 2015	26.92	27.15	26.51	26.64
229	NYSE	FNF	Tue, May 19, 2015	26.60	26.86	26.52	26.71
228	NYSE	FNF	Mon, May 18, 2015	26.34	26.60	26.32	26.55
227	NYSE	FNF	Fri, May 15, 2015	26.41	26.47	26.15	26.36
226	NYSE	FNF	Thu, May 14, 2015	26.09	26.44	26.06	26.35
225	NYSE	FNF	Wed, May 13, 2015	25.91	26.16	25.76	26.04
224	NYSE	FNF	Tue, May 12, 2015	26.21	26.33	25.90	25.93
223	NYSE	FNF	Mon, May 11, 2015	26.07	26.47	26.07	26.38
222	NYSE	FNF	Fri, May 8, 2015	26.06	26.32	25.98	26.05
221	NYSE	FNF	Thu, May 7, 2015	25.10	25.79	25.01	25.75
220	NYSE	FNF	Wed, May 6, 2015	25.11	25.18	24.70	25.07
219	NYSE	FNF	Tue, May 5, 2015	25.73	25.77	24.98	25.13
218	NYSE	FNF	Mon, May 4, 2015	24.93	25.43	24.93	25.22
217	NYSE	FNF	Fri, May 1, 2015	25.00	25.39	24.89	24.92
216	NYSE	FNF	Thu, Apr 30, 2015	25.85	25.85	24.89	24.97
215	NYSE	FNF	Wed, Apr 29, 2015	25.79	25.99	25.39	25.77
214	NYSE	FNF	Tue, Apr 28, 2015	26.14	26.49	25.98	26.01
213	NYSE	FNF	Mon, Apr 27, 2015	26.56	26.56	25.84	26.19
212	NYSE	FNF	Fri, Apr 24, 2015	26.42	26.86	26.38	26.54
211	NYSE	FNF	Thu, Apr 23, 2015	25.76	26.30	25.50	26.04
210	NYSE	FNF	Wed, Apr 22, 2015	25.59	25.78	25.35	25.76
209	NYSE	FNF	Tue, Apr 21, 2015	25.91	26.00	25.40	25.61
208	NYSE	FNF	Mon, Apr 20, 2015	25.56	25.91	25.55	25.87
207	NYSE	FNF	Fri, Apr 17, 2015	25.33	25.49	25.04	25.47
206	NYSE	FNF	Thu, Apr 16, 2015	25.35	25.50	25.23	25.43
205	NYSE	FNF	Wed, Apr 15, 2015	25.67	25.80	25.37	25.42
204	NYSE	FNF	Tue, Apr 14, 2015	25.84	25.91	25.61	25.64
203	NYSE	FNF	Mon, Apr 13, 2015	25.73	26.09	25.66	25.92
202	NYSE	FNF	Fri, Apr 10, 2015	25.62	25.91	25.50	25.80
201	NYSE	FNF	Thu, Apr 9, 2015	25.78	25.96	25.53	25.58
200	NYSE	FNF	Wed, Apr 8, 2015	25.73	25.95	25.59	25.84
199	NYSE	FNF	Tue, Apr 7, 2015	26.10	26.32	25.71	25.75
198	NYSE	FNF	Mon, Apr 6, 2015	25.72	26.09	25.60	26.03
197	NYSE	FNF	Thu, Apr 2, 2015	25.69	25.87	25.46	25.84
196	NYSE	FNF	Wed, Apr 1, 2015	25.52	25.94	25.26	25.71
195	NYSE	FNF	Tue, Mar 31, 2015	25.34	25.53	25.17	25.50
194	NYSE	FNF	Mon, Mar 30, 2015	25.20	25.66	25.16	25.39
193	NYSE	FNF	Fri, Mar 27, 2015	25.07	25.16	24.94	25.10
192	NYSE	FNF	Thu, Mar 26, 2015	24.96	25.13	24.56	25.06
191	NYSE	FNF	Wed, Mar 25, 2015	25.35	25.44	24.95	24.95
190	NYSE	FNF	Tue, Mar 24, 2015	25.27	25.39	25.10	25.29
189	NYSE	FNF	Mon, Mar 23, 2015	25.76	25.79	25.17	25.33
188	NYSE	FNF	Fri, Mar 20, 2015	25.85	26.05	25.76	25.76
187	NYSE	FNF	Thu, Mar 19, 2015	26.05	26.16	25.70	25.96
186	NYSE	FNF	Wed, Mar 18, 2015	25.87	26.22	25.58	26.11
185	NYSE	FNF	Tue, Mar 17, 2015	25.83	25.90	25.49	25.87
184	NYSE	FNF	Mon, Mar 16, 2015	25.82	25.85	25.60	25.85
183	NYSE	FNF	Fri, Mar 13, 2015	25.41	25.75	25.24	25.71
182	NYSE	FNF	Thu, Mar 12, 2015	25.14	25.58	25.02	25.44
181	NYSE	FNF	Wed, Mar 11, 2015	24.85	25.15	24.85	25.07
180	NYSE	FNF	Tue, Mar 10, 2015	24.89	25.02	24.74	24.86
179	NYSE	FNF	Mon, Mar 9, 2015	24.72	25.14	24.69	25.05
178	NYSE	FNF	Fri, Mar 6, 2015	25.01	25.01	24.59	24.72
177	NYSE	FNF	Thu, Mar 5, 2015	24.75	24.96	24.67	24.93
176	NYSE	FNF	Wed, Mar 4, 2015	25.19	25.22	24.74	24.76
175	NYSE	FNF	Tue, Mar 3, 2015	25.23	25.38	25.04	25.19
174	NYSE	FNF	Mon, Mar 2, 2015	25.44	25.80	25.21	25.28
173	NYSE	FNF	Fri, Feb 27, 2015	25.41	25.56	25.30	25.48
172	NYSE	FNF	Thu, Feb 26, 2015	25.89	25.89	25.39	25.42
171	NYSE	FNF	Wed, Feb 25, 2015	25.44	26.00	25.41	25.90
170	NYSE	FNF	Tue, Feb 24, 2015	26.16	26.21	25.48	25.51
169	NYSE	FNF	Mon, Feb 23, 2015	26.42	26.45	25.74	26.10
168	NYSE	FNF	Fri, Feb 20, 2015	25.82	26.41	25.72	26.31
167	NYSE	FNF	Thu, Feb 19, 2015	26.25	26.55	25.68	25.92
166	NYSE	FNF	Wed, Feb 18, 2015	26.66	26.66	26.12	26.32
165	NYSE	FNF	Tue, Feb 17, 2015	26.50	26.75	26.27	26.65
164	NYSE	FNF	Fri, Feb 13, 2015	25.90	26.50	25.84	26.48
163	NYSE	FNF	Thu, Feb 12, 2015	25.41	25.97	25.32	25.91
162	NYSE	FNF	Wed, Feb 11, 2015	25.14	25.44	25.14	25.23
161	NYSE	FNF	Tue, Feb 10, 2015	24.98	25.25	24.73	25.17
160	NYSE	FNF	Mon, Feb 9, 2015	24.80	24.93	24.60	24.83
159	NYSE	FNF	Fri, Feb 6, 2015	25.17	25.30	24.71	24.82
158	NYSE	FNF	Thu, Feb 5, 2015	24.85	25.29	24.79	25.18
157	NYSE	FNF	Wed, Feb 4, 2015	24.84	24.86	24.41	24.78
156	NYSE	FNF	Tue, Feb 3, 2015	24.84	25.03	24.66	24.88
155	NYSE	FNF	Mon, Feb 2, 2015	24.39	24.92	24.13	24.81
154	NYSE	FNF	Fri, Jan 30, 2015	24.53	24.89	24.35	24.35
153	NYSE	FNF	Thu, Jan 29, 2015	24.85	24.92	24.66	24.71
152	NYSE	FNF	Wed, Jan 28, 2015	24.93	24.98	24.53	24.77
151	NYSE	FNF	Tue, Jan 27, 2015	24.85	24.99	24.70	24.80
150	NYSE	FNF	Mon, Jan 26, 2015	25.27	25.37	24.82	25.00
149	NYSE	FNF	Fri, Jan 23, 2015	25.43	25.71	25.23	25.27
148	NYSE	FNF	Thu, Jan 22, 2015	25.19	25.57	25.05	25.48
147	NYSE	FNF	Wed, Jan 21, 2015	25.21	25.31	24.89	25.12
146	NYSE	FNF	Tue, Jan 20, 2015	25.32	25.50	24.95	25.30
145	NYSE	FNF	Fri, Jan 16, 2015	24.90	25.31	24.76	25.30
144	NYSE	FNF	Thu, Jan 15, 2015	24.78	25.12	24.48	24.85
143	NYSE	FNF	Wed, Jan 14, 2015	24.69	25.12	24.42	24.72
142	NYSE	FNF	Tue, Jan 13, 2015	24.55	25.05	24.44	24.85
141	NYSE	FNF	Mon, Jan 12, 2015	24.16	24.37	24.12	24.26
140	NYSE	FNF	Fri, Jan 9, 2015	24.30	24.45	24.12	24.20
139	NYSE	FNF	Thu, Jan 8, 2015	24.13	24.40	24.10	24.35
138	NYSE	FNF	Wed, Jan 7, 2015	23.96	24.16	23.76	24.01
137	NYSE	FNF	Tue, Jan 6, 2015	23.98	24.14	23.72	23.79
136	NYSE	FNF	Mon, Jan 5, 2015	24.09	24.74	23.96	24.00
135	NYSE	FNF	Fri, Jan 2, 2015	24.63	24.70	24.24	24.43
134	NYSE	FNF	Wed, Dec 31, 2014	24.35	24.38	23.90	23.90
133	NYSE	FNF	Tue, Dec 30, 2014	24.33	24.49	24.21	24.38
132	NYSE	FNF	Mon, Dec 29, 2014	24.67	24.78	24.39	24.46
131	NYSE	FNF	Fri, Dec 26, 2014	24.96	25.01	24.61	24.73
130	NYSE	FNF	Wed, Dec 24, 2014	24.28	25.64	24.20	24.99
129	NYSE	FNF	Tue, Dec 23, 2014	23.48	24.18	23.38	24.04
128	NYSE	FNF	Mon, Dec 22, 2014	23.37	23.56	23.31	23.41
127	NYSE	FNF	Fri, Dec 19, 2014	23.32	23.46	23.20	23.44
126	NYSE	FNF	Thu, Dec 18, 2014	23.19	23.34	22.93	23.31
125	NYSE	FNF	Wed, Dec 17, 2014	22.64	22.96	22.46	22.95
124	NYSE	FNF	Tue, Dec 16, 2014	22.48	22.81	22.20	22.56
123	NYSE	FNF	Mon, Dec 15, 2014	22.58	22.69	22.41	22.43
122	NYSE	FNF	Fri, Dec 12, 2014	22.74	23.00	22.55	22.62
121	NYSE	FNF	Thu, Dec 11, 2014	22.90	23.06	22.79	22.86
120	NYSE	FNF	Wed, Dec 10, 2014	22.47	23.16	22.42	22.87
119	NYSE	FNF	Tue, Dec 9, 2014	22.58	22.75	22.43	22.56
118	NYSE	FNF	Mon, Dec 8, 2014	22.76	22.99	22.58	22.74
117	NYSE	FNF	Fri, Dec 5, 2014	23.08	23.17	22.65	22.78
116	NYSE	FNF	Thu, Dec 4, 2014	22.69	23.35	22.69	23.07
115	NYSE	FNF	Wed, Dec 3, 2014	22.47	22.97	22.47	22.81
114	NYSE	FNF	Tue, Dec 2, 2014	22.63	22.74	22.45	22.51
113	NYSE	FNF	Mon, Dec 1, 2014	22.33	22.76	22.27	22.72
112	NYSE	FNF	Fri, Nov 28, 2014	22.32	22.51	22.15	22.48
111	NYSE	FNF	Wed, Nov 26, 2014	22.11	22.31	21.99	22.26
110	NYSE	FNF	Tue, Nov 25, 2014	21.55	22.23	21.39	22.12
109	NYSE	FNF	Mon, Nov 24, 2014	21.11	21.53	20.98	21.47
108	NYSE	FNF	Fri, Nov 21, 2014	21.51	21.61	21.03	21.06
107	NYSE	FNF	Thu, Nov 20, 2014	21.19	21.43	21.19	21.35
106	NYSE	FNF	Wed, Nov 19, 2014	21.18	21.25	20.96	21.18
105	NYSE	FNF	Tue, Nov 18, 2014	21.09	21.32	21.08	21.19
104	NYSE	FNF	Mon, Nov 17, 2014	20.66	21.09	20.59	21.09
103	NYSE	FNF	Fri, Nov 14, 2014	20.70	20.81	20.59	20.71
102	NYSE	FNF	Thu, Nov 13, 2014	20.60	20.77	20.52	20.60
101	NYSE	FNF	Wed, Nov 12, 2014	20.00	20.64	19.88	20.62
100	NYSE	FNF	Tue, Nov 11, 2014	20.30	20.37	19.93	20.04
99	NYSE	FNF	Mon, Nov 10, 2014	20.19	20.32	20.16	20.25
98	NYSE	FNF	Fri, Nov 7, 2014	20.78	20.79	20.13	20.22
97	NYSE	FNF	Thu, Nov 6, 2014	20.70	20.71	20.43	20.46
96	NYSE	FNF	Wed, Nov 5, 2014	20.47	20.88	20.45	20.75
95	NYSE	FNF	Tue, Nov 4, 2014	20.66	20.81	20.41	20.45
94	NYSE	FNF	Mon, Nov 3, 2014	20.47	20.79	20.43	20.68
93	NYSE	FNF	Fri, Oct 31, 2014	20.41	20.76	20.38	20.70
92	NYSE	FNF	Thu, Oct 30, 2014	20.26	20.43	19.75	20.22
91	NYSE	FNF	Wed, Oct 29, 2014	20.37	20.68	20.22	20.38
90	NYSE	FNF	Tue, Oct 28, 2014	20.54	20.69	20.30	20.37
89	NYSE	FNF	Mon, Oct 27, 2014	20.29	20.47	20.21	20.43
88	NYSE	FNF	Fri, Oct 24, 2014	20.12	20.43	20.06	20.34
87	NYSE	FNF	Thu, Oct 23, 2014	20.00	20.33	19.99	20.11
86	NYSE	FNF	Wed, Oct 22, 2014	19.98	20.17	19.81	19.84
85	NYSE	FNF	Tue, Oct 21, 2014	19.68	20.00	19.55	19.95
84	NYSE	FNF	Mon, Oct 20, 2014	19.34	19.68	19.14	19.64
83	NYSE	FNF	Fri, Oct 17, 2014	19.09	19.60	19.04	19.45
82	NYSE	FNF	Thu, Oct 16, 2014	18.51	19.26	18.39	18.97
81	NYSE	FNF	Wed, Oct 15, 2014	17.99	18.87	17.80	18.72
80	NYSE	FNF	Tue, Oct 14, 2014	18.23	18.43	18.05	18.21
79	NYSE	FNF	Mon, Oct 13, 2014	18.51	18.68	18.17	18.19
78	NYSE	FNF	Fri, Oct 10, 2014	18.50	18.67	18.43	18.50
77	NYSE	FNF	Thu, Oct 9, 2014	19.01	19.05	18.52	18.52
76	NYSE	FNF	Wed, Oct 8, 2014	18.67	19.07	18.60	19.03
75	NYSE	FNF	Tue, Oct 7, 2014	19.05	19.07	18.70	18.71
74	NYSE	FNF	Mon, Oct 6, 2014	19.13	19.16	18.98	19.11
73	NYSE	FNF	Fri, Oct 3, 2014	19.16	19.24	19.07	19.07
72	NYSE	FNF	Thu, Oct 2, 2014	19.09	19.18	18.96	19.05
71	NYSE	FNF	Wed, Oct 1, 2014	19.23	19.26	19.09	19.12
70	NYSE	FNF	Tue, Sep 30, 2014	19.28	19.35	19.14	19.25
69	NYSE	FNF	Mon, Sep 29, 2014	19.52	19.52	19.28	19.33
68	NYSE	FNF	Fri, Sep 26, 2014	19.46	19.67	19.43	19.59
67	NYSE	FNF	Thu, Sep 25, 2014	19.49	19.53	19.25	19.47
66	NYSE	FNF	Wed, Sep 24, 2014	18.96	19.59	18.75	19.52
65	NYSE	FNF	Tue, Sep 23, 2014	19.10	19.14	18.84	18.84
64	NYSE	FNF	Mon, Sep 22, 2014	19.27	19.32	19.01	19.11
63	NYSE	FNF	Fri, Sep 19, 2014	19.50	19.56	19.24	19.27
62	NYSE	FNF	Thu, Sep 18, 2014	19.53	19.74	19.46	19.52
61	NYSE	FNF	Wed, Sep 17, 2014	19.34	19.71	19.34	19.50
60	NYSE	FNF	Tue, Sep 16, 2014	19.29	19.44	19.29	19.34
59	NYSE	FNF	Mon, Sep 15, 2014	19.25	19.40	19.10	19.32
58	NYSE	FNF	Fri, Sep 12, 2014	19.52	19.59	19.23	19.25
57	NYSE	FNF	Thu, Sep 11, 2014	19.60	19.60	19.42	19.54
56	NYSE	FNF	Wed, Sep 10, 2014	19.30	19.67	19.25	19.61
55	NYSE	FNF	Tue, Sep 9, 2014	19.30	19.34	19.05	19.30
54	NYSE	FNF	Mon, Sep 8, 2014	19.08	19.32	19.05	19.26
53	NYSE	FNF	Fri, Sep 5, 2014	19.07	19.22	18.98	19.14
52	NYSE	FNF	Thu, Sep 4, 2014	19.32	19.43	19.08	19.11
51	NYSE	FNF	Wed, Sep 3, 2014	19.54	19.61	19.29	19.34
50	NYSE	FNF	Tue, Sep 2, 2014	19.59	19.71	19.48	19.52
49	NYSE	FNF	Fri, Aug 29, 2014	19.68	19.75	19.48	19.64
48	NYSE	FNF	Thu, Aug 28, 2014	19.39	19.72	19.18	19.61
47	NYSE	FNF	Wed, Aug 27, 2014	19.77	19.91	19.52	19.59
46	NYSE	FNF	Tue, Aug 26, 2014	19.75	19.86	19.58	19.70
45	NYSE	FNF	Mon, Aug 25, 2014	19.82	20.04	19.57	19.70
44	NYSE	FNF	Fri, Aug 22, 2014	19.47	19.76	19.43	19.70
43	NYSE	FNF	Thu, Aug 21, 2014	19.50	19.70	19.47	19.49
42	NYSE	FNF	Wed, Aug 20, 2014	19.43	19.59	19.43	19.51
41	NYSE	FNF	Tue, Aug 19, 2014	19.49	19.57	19.48	19.49
40	NYSE	FNF	Mon, Aug 18, 2014	19.61	19.75	19.42	19.50
39	NYSE	FNF	Fri, Aug 15, 2014	19.48	19.62	19.40	19.57
38	NYSE	FNF	Thu, Aug 14, 2014	19.44	19.57	19.38	19.43
37	NYSE	FNF	Wed, Aug 13, 2014	19.38	19.52	19.34	19.41
36	NYSE	FNF	Tue, Aug 12, 2014	19.42	19.55	19.34	19.36
35	NYSE	FNF	Mon, Aug 11, 2014	19.38	19.60	19.38	19.45
34	NYSE	FNF	Fri, Aug 8, 2014	19.57	19.57	19.34	19.43
33	NYSE	FNF	Thu, Aug 7, 2014	19.54	19.71	19.50	19.58
32	NYSE	FNF	Wed, Aug 6, 2014	19.39	19.55	19.34	19.52
31	NYSE	FNF	Tue, Aug 5, 2014	19.42	19.71	19.27	19.46
30	NYSE	FNF	Mon, Aug 4, 2014	19.34	19.42	19.17	19.37
29	NYSE	FNF	Fri, Aug 1, 2014	18.73	19.38	18.73	19.27
28	NYSE	FNF	Thu, Jul 31, 2014	18.39	18.93	18.25	18.81
27	NYSE	FNF	Wed, Jul 30, 2014	18.55	18.65	18.28	18.45
26	NYSE	FNF	Tue, Jul 29, 2014	18.80	18.94	18.61	18.61
25	NYSE	FNF	Mon, Jul 28, 2014	19.14	19.24	18.81	18.88
24	NYSE	FNF	Fri, Jul 25, 2014	19.06	19.32	19.01	19.18
23	NYSE	FNF	Thu, Jul 24, 2014	19.39	19.49	19.08	19.14
22	NYSE	FNF	Wed, Jul 23, 2014	19.34	19.53	19.21	19.40
21	NYSE	FNF	Tue, Jul 22, 2014	19.36	19.45	19.12	19.35
20	NYSE	FNF	Mon, Jul 21, 2014	19.30	19.34	19.00	19.25
19	NYSE	FNF	Fri, Jul 18, 2014	18.73	19.06	18.73	19.00
18	NYSE	FNF	Thu, Jul 17, 2014	18.80	19.03	18.66	18.69
17	NYSE	FNF	Wed, Jul 16, 2014	19.03	19.03	18.63	18.96
16	NYSE	FNF	Tue, Jul 15, 2014	19.09	19.27	18.89	18.94
15	NYSE	FNF	Mon, Jul 14, 2014	19.16	19.43	19.03	19.06
14	NYSE	FNF	Fri, Jul 11, 2014	19.11	19.17	18.82	19.09
13	NYSE	FNF	Thu, Jul 10, 2014	18.93	19.21	18.89	19.14
12	NYSE	FNF	Wed, Jul 9, 2014	19.11	19.31	19.02	19.11
11	NYSE	FNF	Tue, Jul 8, 2014	19.27	19.33	18.96	19.14
10	NYSE	FNF	Mon, Jul 7, 2014	19.70	19.75	19.20	19.39
9	NYSE	FNF	Thu, Jul 3, 2014	19.77	19.97	19.65	19.73
8	NYSE	FNF	Wed, Jul 2, 2014	19.79	20.02	19.65	19.80
7	NYSE	FNF	Tue, Jul 1, 2014	19.11	20.05	19.03	19.84
6	NYSE	FNF	Mon, Jun 30, 2014	15.68	16.25	15.58	15.58
5	NYSE	FNF	Fri, Jun 27, 2014	15.61	15.77	15.40	15.71
4	NYSE	FNF	Thu, Jun 26, 2014	15.56	15.74	15.43	15.51
3	NYSE	FNF	Wed, Jun 25, 2014	15.48	15.74	15.35	15.49
2	NYSE	FNF	Tue, Jun 24, 2014	15.77	16.08	15.62	15.64
1	NYSE	FNF	Mon, Jun 23, 2014	15.77	15.77	15.77	15.77
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity National Financial Inc NYSE:FNF 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