Match Group Inc NASDAQ:MTCH Historical Prices

Below are the 2592 trading days of historical prices for MTCH.

#	Exchange	Symbol	Date	Open	High	Low	Close
2592	NASDAQ	MTCH	Fri, Mar 1, 2024	36.05	36.40	35.34	35.91
2591	NASDAQ	MTCH	Thu, Feb 29, 2024	36.00	36.46	35.60	36.04
2590	NASDAQ	MTCH	Wed, Feb 28, 2024	36.66	36.81	35.84	35.91
2589	NASDAQ	MTCH	Tue, Feb 27, 2024	36.79	37.58	36.70	37.32
2588	NASDAQ	MTCH	Mon, Feb 26, 2024	36.59	37.51	36.45	36.62
2587	NASDAQ	MTCH	Fri, Feb 23, 2024	36.22	37.15	36.12	36.86
2586	NASDAQ	MTCH	Thu, Feb 22, 2024	36.79	36.81	35.40	36.12
2585	NASDAQ	MTCH	Wed, Feb 21, 2024	36.17	36.56	35.94	36.21
2584	NASDAQ	MTCH	Tue, Feb 20, 2024	36.90	37.29	36.09	36.15
2583	NASDAQ	MTCH	Fri, Feb 16, 2024	37.16	37.76	36.80	37.59
2582	NASDAQ	MTCH	Thu, Feb 15, 2024	36.60	37.68	36.55	37.65
2581	NASDAQ	MTCH	Wed, Feb 14, 2024	36.17	36.65	35.93	36.35
2580	NASDAQ	MTCH	Tue, Feb 13, 2024	36.13	36.55	35.30	35.62
2579	NASDAQ	MTCH	Mon, Feb 12, 2024	35.47	37.46	35.39	36.99
2578	NASDAQ	MTCH	Fri, Feb 9, 2024	35.11	35.95	34.95	35.42
2577	NASDAQ	MTCH	Thu, Feb 8, 2024	34.92	35.31	34.64	35.03
2576	NASDAQ	MTCH	Wed, Feb 7, 2024	36.12	36.12	34.80	34.82
2575	NASDAQ	MTCH	Tue, Feb 6, 2024	35.70	36.43	35.69	36.04
2574	NASDAQ	MTCH	Mon, Feb 5, 2024	37.20	37.34	35.15	35.46
2573	NASDAQ	MTCH	Fri, Feb 2, 2024	38.15	38.39	37.21	37.42
2572	NASDAQ	MTCH	Thu, Feb 1, 2024	38.76	38.86	37.40	38.25
2571	NASDAQ	MTCH	Wed, Jan 31, 2024	37.73	39.91	36.67	38.38
2570	NASDAQ	MTCH	Tue, Jan 30, 2024	38.01	38.28	37.51	37.73
2569	NASDAQ	MTCH	Mon, Jan 29, 2024	37.89	38.52	37.37	38.38
2568	NASDAQ	MTCH	Fri, Jan 26, 2024	37.95	38.13	37.51	37.96
2567	NASDAQ	MTCH	Thu, Jan 25, 2024	37.04	38.73	36.52	38.05
2566	NASDAQ	MTCH	Wed, Jan 24, 2024	37.29	37.39	36.72	36.94
2565	NASDAQ	MTCH	Tue, Jan 23, 2024	36.77	37.10	36.09	36.55
2564	NASDAQ	MTCH	Mon, Jan 22, 2024	36.45	37.07	35.89	36.22
2563	NASDAQ	MTCH	Fri, Jan 19, 2024	36.61	36.61	35.63	36.06
2562	NASDAQ	MTCH	Thu, Jan 18, 2024	36.13	36.51	35.70	36.37
2561	NASDAQ	MTCH	Wed, Jan 17, 2024	35.95	36.26	34.54	35.83
2560	NASDAQ	MTCH	Tue, Jan 16, 2024	36.63	36.86	36.28	36.67
2559	NASDAQ	MTCH	Fri, Jan 12, 2024	37.96	38.30	36.87	36.88
2558	NASDAQ	MTCH	Thu, Jan 11, 2024	38.87	38.90	36.86	37.64
2557	NASDAQ	MTCH	Wed, Jan 10, 2024	39.10	39.47	38.52	38.78
2556	NASDAQ	MTCH	Tue, Jan 9, 2024	42.20	42.43	38.58	39.04
2555	NASDAQ	MTCH	Mon, Jan 8, 2024	36.34	37.91	36.09	37.89
2554	NASDAQ	MTCH	Fri, Jan 5, 2024	36.07	37.08	36.07	36.68
2553	NASDAQ	MTCH	Thu, Jan 4, 2024	35.86	36.55	35.57	36.37
2552	NASDAQ	MTCH	Wed, Jan 3, 2024	35.69	36.01	34.89	35.86
2551	NASDAQ	MTCH	Tue, Jan 2, 2024	35.98	36.72	35.45	36.41
2550	NASDAQ	MTCH	Fri, Dec 29, 2023	36.51	36.77	36.15	36.50
2549	NASDAQ	MTCH	Thu, Dec 28, 2023	35.81	36.84	35.71	36.73
2548	NASDAQ	MTCH	Wed, Dec 27, 2023	35.41	35.87	35.30	35.81
2547	NASDAQ	MTCH	Tue, Dec 26, 2023	35.12	35.56	34.87	35.38
2546	NASDAQ	MTCH	Fri, Dec 22, 2023	35.17	35.47	34.84	35.20
2545	NASDAQ	MTCH	Thu, Dec 21, 2023	34.67	35.17	34.01	35.14
2544	NASDAQ	MTCH	Wed, Dec 20, 2023	34.74	35.44	34.11	34.18
2543	NASDAQ	MTCH	Tue, Dec 19, 2023	34.15	35.02	34.15	34.68
2542	NASDAQ	MTCH	Mon, Dec 18, 2023	33.95	34.40	33.54	34.02
2541	NASDAQ	MTCH	Fri, Dec 15, 2023	34.60	34.68	33.84	34.30
2540	NASDAQ	MTCH	Thu, Dec 14, 2023	34.17	35.08	33.99	34.53
2539	NASDAQ	MTCH	Wed, Dec 13, 2023	31.99	33.66	31.94	33.45
2538	NASDAQ	MTCH	Tue, Dec 12, 2023	32.74	32.87	31.72	32.02
2537	NASDAQ	MTCH	Mon, Dec 11, 2023	32.10	32.50	32.00	32.28
2536	NASDAQ	MTCH	Fri, Dec 8, 2023	32.00	32.61	31.66	32.10
2535	NASDAQ	MTCH	Thu, Dec 7, 2023	32.85	33.03	32.17	32.24
2534	NASDAQ	MTCH	Wed, Dec 6, 2023	32.89	33.54	32.44	32.85
2533	NASDAQ	MTCH	Tue, Dec 5, 2023	32.54	32.73	32.03	32.32
2532	NASDAQ	MTCH	Mon, Dec 4, 2023	33.08	33.67	32.78	32.85
2531	NASDAQ	MTCH	Fri, Dec 1, 2023	32.32	33.43	31.90	33.40
2530	NASDAQ	MTCH	Thu, Nov 30, 2023	32.69	32.78	31.91	32.38
2529	NASDAQ	MTCH	Wed, Nov 29, 2023	32.72	33.65	32.32	32.48
2528	NASDAQ	MTCH	Tue, Nov 28, 2023	31.67	32.55	31.33	32.51
2527	NASDAQ	MTCH	Mon, Nov 27, 2023	31.91	32.32	31.56	31.65
2526	NASDAQ	MTCH	Fri, Nov 24, 2023	31.88	32.17	31.70	32.03
2525	NASDAQ	MTCH	Wed, Nov 22, 2023	32.10	32.46	31.95	32.07
2524	NASDAQ	MTCH	Tue, Nov 21, 2023	32.30	32.37	31.78	31.84
2523	NASDAQ	MTCH	Mon, Nov 20, 2023	32.50	33.11	32.36	32.59
2522	NASDAQ	MTCH	Fri, Nov 17, 2023	31.65	32.49	30.96	32.43
2521	NASDAQ	MTCH	Thu, Nov 16, 2023	31.69	31.90	30.62	31.58
2520	NASDAQ	MTCH	Wed, Nov 15, 2023	30.92	32.12	30.91	31.98
2519	NASDAQ	MTCH	Tue, Nov 14, 2023	30.07	30.98	29.64	30.77
2518	NASDAQ	MTCH	Mon, Nov 13, 2023	29.63	29.98	29.10	29.12
2517	NASDAQ	MTCH	Fri, Nov 10, 2023	28.66	29.72	28.00	29.70
2516	NASDAQ	MTCH	Thu, Nov 9, 2023	30.00	30.23	28.86	28.89
2515	NASDAQ	MTCH	Wed, Nov 8, 2023	29.69	31.11	29.69	29.84
2514	NASDAQ	MTCH	Tue, Nov 7, 2023	28.60	30.14	28.43	29.99
2513	NASDAQ	MTCH	Mon, Nov 6, 2023	29.41	29.50	28.21	28.45
2512	NASDAQ	MTCH	Fri, Nov 3, 2023	29.68	30.74	29.28	29.44
2511	NASDAQ	MTCH	Thu, Nov 2, 2023	29.80	30.37	28.85	29.18
2510	NASDAQ	MTCH	Wed, Nov 1, 2023	30.20	30.40	27.85	29.29
2509	NASDAQ	MTCH	Tue, Oct 31, 2023	34.25	35.15	34.07	34.60
2508	NASDAQ	MTCH	Mon, Oct 30, 2023	34.38	34.90	33.70	34.04
2507	NASDAQ	MTCH	Fri, Oct 27, 2023	35.09	35.42	33.25	33.98
2506	NASDAQ	MTCH	Thu, Oct 26, 2023	34.94	35.64	34.57	34.92
2505	NASDAQ	MTCH	Wed, Oct 25, 2023	36.48	36.54	34.91	34.94
2504	NASDAQ	MTCH	Tue, Oct 24, 2023	35.49	37.02	35.49	36.88
2503	NASDAQ	MTCH	Mon, Oct 23, 2023	35.11	35.81	34.91	35.31
2502	NASDAQ	MTCH	Fri, Oct 20, 2023	36.19	36.24	35.48	35.52
2501	NASDAQ	MTCH	Thu, Oct 19, 2023	36.00	36.71	35.95	36.20
2500	NASDAQ	MTCH	Wed, Oct 18, 2023	35.99	36.12	35.28	35.50
2499	NASDAQ	MTCH	Tue, Oct 17, 2023	36.02	36.78	35.96	36.43
2498	NASDAQ	MTCH	Mon, Oct 16, 2023	35.70	36.61	35.68	36.39
2497	NASDAQ	MTCH	Fri, Oct 13, 2023	37.11	37.17	35.22	35.54
2496	NASDAQ	MTCH	Thu, Oct 12, 2023	38.05	38.11	37.07	37.39
2495	NASDAQ	MTCH	Wed, Oct 11, 2023	37.76	39.13	37.73	38.32
2494	NASDAQ	MTCH	Tue, Oct 10, 2023	37.57	38.09	37.50	37.77
2493	NASDAQ	MTCH	Mon, Oct 9, 2023	37.07	37.73	36.98	37.42
2492	NASDAQ	MTCH	Fri, Oct 6, 2023	36.65	37.61	36.05	37.30
2491	NASDAQ	MTCH	Thu, Oct 5, 2023	38.23	38.25	36.80	36.84
2490	NASDAQ	MTCH	Wed, Oct 4, 2023	38.05	38.32	37.49	37.99
2489	NASDAQ	MTCH	Tue, Oct 3, 2023	38.13	38.35	37.66	38.15
2488	NASDAQ	MTCH	Mon, Oct 2, 2023	39.00	39.03	37.65	38.11
2487	NASDAQ	MTCH	Fri, Sep 29, 2023	40.22	40.77	39.01	39.18
2486	NASDAQ	MTCH	Thu, Sep 28, 2023	39.64	40.13	39.02	39.48
2485	NASDAQ	MTCH	Wed, Sep 27, 2023	40.95	41.09	39.68	39.98
2484	NASDAQ	MTCH	Tue, Sep 26, 2023	40.88	41.77	40.83	40.91
2483	NASDAQ	MTCH	Mon, Sep 25, 2023	41.10	41.61	40.69	41.50
2482	NASDAQ	MTCH	Fri, Sep 22, 2023	41.13	41.78	41.09	41.26
2481	NASDAQ	MTCH	Thu, Sep 21, 2023	41.35	41.86	40.92	41.03
2480	NASDAQ	MTCH	Wed, Sep 20, 2023	42.33	42.51	41.55	41.58
2479	NASDAQ	MTCH	Tue, Sep 19, 2023	42.54	42.87	42.03	42.42
2478	NASDAQ	MTCH	Mon, Sep 18, 2023	43.81	43.94	42.75	42.81
2477	NASDAQ	MTCH	Fri, Sep 15, 2023	44.04	44.55	43.67	44.15
2476	NASDAQ	MTCH	Thu, Sep 14, 2023	42.89	44.66	42.86	44.04
2475	NASDAQ	MTCH	Wed, Sep 13, 2023	44.74	44.87	42.12	42.51
2474	NASDAQ	MTCH	Tue, Sep 12, 2023	42.89	43.55	42.47	43.30
2473	NASDAQ	MTCH	Mon, Sep 11, 2023	43.50	43.50	43.50	43.50
2472	NASDAQ	MTCH	Fri, Sep 8, 2023	44.47	44.64	43.40	44.05
2471	NASDAQ	MTCH	Thu, Sep 7, 2023	44.78	45.82	43.44	44.48
2470	NASDAQ	MTCH	Wed, Sep 6, 2023	45.80	45.97	44.96	45.26
2469	NASDAQ	MTCH	Tue, Sep 5, 2023	46.09	47.55	45.91	45.98
2468	NASDAQ	MTCH	Fri, Sep 1, 2023	47.39	47.81	46.37	46.46
2467	NASDAQ	MTCH	Thu, Aug 31, 2023	46.40	47.16	46.33	46.87
2466	NASDAQ	MTCH	Wed, Aug 30, 2023	44.62	46.21	44.42	46.20
2465	NASDAQ	MTCH	Tue, Aug 29, 2023	44.12	45.19	44.01	44.79
2464	NASDAQ	MTCH	Mon, Aug 28, 2023	44.28	44.73	43.95	44.25
2463	NASDAQ	MTCH	Fri, Aug 25, 2023	44.62	44.92	43.16	43.79
2462	NASDAQ	MTCH	Thu, Aug 24, 2023	45.55	45.62	44.61	44.62
2461	NASDAQ	MTCH	Wed, Aug 23, 2023	44.62	45.59	44.27	45.41
2460	NASDAQ	MTCH	Tue, Aug 22, 2023	44.93	45.59	44.56	44.82
2459	NASDAQ	MTCH	Mon, Aug 21, 2023	44.51	45.34	43.70	44.39
2458	NASDAQ	MTCH	Fri, Aug 18, 2023	43.60	44.94	43.42	44.40
2457	NASDAQ	MTCH	Thu, Aug 17, 2023	45.52	45.88	44.53	44.56
2456	NASDAQ	MTCH	Wed, Aug 16, 2023	45.36	45.87	44.06	44.80
2455	NASDAQ	MTCH	Tue, Aug 15, 2023	44.83	46.31	44.79	45.53
2454	NASDAQ	MTCH	Mon, Aug 14, 2023	44.48	45.13	44.15	45.07
2453	NASDAQ	MTCH	Fri, Aug 11, 2023	44.92	45.46	44.22	44.96
2452	NASDAQ	MTCH	Thu, Aug 10, 2023	45.95	46.29	44.73	45.38
2451	NASDAQ	MTCH	Wed, Aug 9, 2023	44.76	46.10	43.66	45.72
2450	NASDAQ	MTCH	Tue, Aug 8, 2023	42.69	44.87	42.59	44.79
2449	NASDAQ	MTCH	Mon, Aug 7, 2023	43.35	44.22	42.78	43.44
2448	NASDAQ	MTCH	Fri, Aug 4, 2023	46.48	46.80	43.46	43.83
2447	NASDAQ	MTCH	Thu, Aug 3, 2023	46.29	46.47	44.99	46.16
2446	NASDAQ	MTCH	Wed, Aug 2, 2023	47.67	49.24	44.79	45.75
2445	NASDAQ	MTCH	Tue, Aug 1, 2023	45.66	46.65	45.59	46.15
2444	NASDAQ	MTCH	Mon, Jul 31, 2023	45.43	46.55	45.40	46.51
2443	NASDAQ	MTCH	Fri, Jul 28, 2023	45.47	45.74	44.95	45.60
2442	NASDAQ	MTCH	Thu, Jul 27, 2023	45.57	46.02	44.08	44.28
2441	NASDAQ	MTCH	Wed, Jul 26, 2023	44.03	45.24	43.98	45.00
2440	NASDAQ	MTCH	Tue, Jul 25, 2023	45.69	45.93	44.14	44.16
2439	NASDAQ	MTCH	Mon, Jul 24, 2023	45.63	46.01	44.77	45.60
2438	NASDAQ	MTCH	Fri, Jul 21, 2023	46.13	46.23	44.53	44.84
2437	NASDAQ	MTCH	Thu, Jul 20, 2023	47.18	47.28	45.60	45.82
2436	NASDAQ	MTCH	Wed, Jul 19, 2023	48.42	48.93	47.34	47.53
2435	NASDAQ	MTCH	Tue, Jul 18, 2023	48.79	48.79	47.71	47.95
2434	NASDAQ	MTCH	Mon, Jul 17, 2023	48.48	48.92	48.09	48.49
2433	NASDAQ	MTCH	Fri, Jul 14, 2023	47.58	48.25	47.19	48.07
2432	NASDAQ	MTCH	Thu, Jul 13, 2023	47.20	47.89	46.62	47.62
2431	NASDAQ	MTCH	Wed, Jul 12, 2023	45.89	46.73	45.44	46.61
2430	NASDAQ	MTCH	Tue, Jul 11, 2023	43.55	45.08	43.55	44.86
2429	NASDAQ	MTCH	Mon, Jul 10, 2023	42.11	43.59	42.11	43.49
2428	NASDAQ	MTCH	Fri, Jul 7, 2023	41.28	42.32	41.16	42.21
2427	NASDAQ	MTCH	Thu, Jul 6, 2023	40.51	41.20	40.18	41.13
2426	NASDAQ	MTCH	Wed, Jul 5, 2023	42.20	42.25	41.07	41.10
2425	NASDAQ	MTCH	Mon, Jul 3, 2023	41.89	42.56	41.89	42.42
2424	NASDAQ	MTCH	Fri, Jun 30, 2023	42.06	42.39	41.75	41.85
2423	NASDAQ	MTCH	Thu, Jun 29, 2023	41.94	42.19	41.46	41.88
2422	NASDAQ	MTCH	Wed, Jun 28, 2023	42.02	42.11	40.74	41.95
2421	NASDAQ	MTCH	Tue, Jun 27, 2023	42.00	42.68	41.90	42.00
2420	NASDAQ	MTCH	Mon, Jun 26, 2023	41.03	41.90	41.00	41.56
2419	NASDAQ	MTCH	Fri, Jun 23, 2023	40.56	41.75	40.48	41.24
2418	NASDAQ	MTCH	Thu, Jun 22, 2023	40.94	41.19	40.13	41.06
2417	NASDAQ	MTCH	Wed, Jun 21, 2023	41.16	41.54	40.33	41.01
2416	NASDAQ	MTCH	Tue, Jun 20, 2023	41.76	42.56	41.35	42.42
2415	NASDAQ	MTCH	Fri, Jun 16, 2023	43.51	43.56	41.80	42.25
2414	NASDAQ	MTCH	Thu, Jun 15, 2023	43.55	44.40	43.22	43.30
2413	NASDAQ	MTCH	Wed, Jun 14, 2023	42.86	44.50	42.82	44.11
2412	NASDAQ	MTCH	Tue, Jun 13, 2023	42.75	43.14	41.89	42.97
2411	NASDAQ	MTCH	Mon, Jun 12, 2023	41.55	42.11	41.07	41.28
2410	NASDAQ	MTCH	Fri, Jun 9, 2023	39.92	41.78	39.63	41.59
2409	NASDAQ	MTCH	Thu, Jun 8, 2023	39.32	39.51	38.68	39.05
2408	NASDAQ	MTCH	Wed, Jun 7, 2023	40.06	40.55	39.25	39.32
2407	NASDAQ	MTCH	Tue, Jun 6, 2023	38.73	40.38	38.63	39.72
2406	NASDAQ	MTCH	Mon, Jun 5, 2023	38.74	39.45	38.60	38.73
2405	NASDAQ	MTCH	Fri, Jun 2, 2023	38.32	39.65	38.06	38.97
2404	NASDAQ	MTCH	Thu, Jun 1, 2023	35.34	38.09	35.30	38.02
2403	NASDAQ	MTCH	Wed, May 31, 2023	34.54	34.67	33.95	34.50
2402	NASDAQ	MTCH	Tue, May 30, 2023	34.63	35.06	34.10	34.89
2401	NASDAQ	MTCH	Fri, May 26, 2023	33.64	34.20	33.39	34.11
2400	NASDAQ	MTCH	Thu, May 25, 2023	34.06	34.47	33.51	33.64
2399	NASDAQ	MTCH	Wed, May 24, 2023	34.38	34.99	33.76	33.97
2398	NASDAQ	MTCH	Tue, May 23, 2023	33.93	35.91	33.63	34.68
2397	NASDAQ	MTCH	Mon, May 22, 2023	32.00	34.24	32.00	33.98
2396	NASDAQ	MTCH	Fri, May 19, 2023	32.02	32.14	31.52	31.84
2395	NASDAQ	MTCH	Thu, May 18, 2023	31.49	32.06	31.43	32.02
2394	NASDAQ	MTCH	Wed, May 17, 2023	31.48	32.03	31.11	31.59
2393	NASDAQ	MTCH	Tue, May 16, 2023	32.31	32.73	31.28	31.48
2392	NASDAQ	MTCH	Mon, May 15, 2023	30.98	32.46	30.73	32.44
2391	NASDAQ	MTCH	Fri, May 12, 2023	31.72	31.76	30.73	30.86
2390	NASDAQ	MTCH	Thu, May 11, 2023	32.29	32.57	31.59	31.70
2389	NASDAQ	MTCH	Wed, May 10, 2023	32.28	32.74	31.73	32.36
2388	NASDAQ	MTCH	Tue, May 9, 2023	32.07	32.25	31.66	31.91
2387	NASDAQ	MTCH	Mon, May 8, 2023	33.21	33.73	32.29	32.48
2386	NASDAQ	MTCH	Fri, May 5, 2023	33.96	34.06	32.87	33.22
2385	NASDAQ	MTCH	Thu, May 4, 2023	33.65	34.54	33.08	33.59
2384	NASDAQ	MTCH	Wed, May 3, 2023	37.67	37.68	33.03	33.57
2383	NASDAQ	MTCH	Tue, May 2, 2023	35.99	36.53	34.46	34.59
2382	NASDAQ	MTCH	Mon, May 1, 2023	36.78	37.47	35.88	35.97
2381	NASDAQ	MTCH	Fri, Apr 28, 2023	34.89	36.91	34.83	36.90
2380	NASDAQ	MTCH	Thu, Apr 27, 2023	33.55	35.23	33.50	34.99
2379	NASDAQ	MTCH	Wed, Apr 26, 2023	33.67	34.27	33.06	33.13
2378	NASDAQ	MTCH	Tue, Apr 25, 2023	34.42	34.60	33.14	33.17
2377	NASDAQ	MTCH	Mon, Apr 24, 2023	34.92	35.17	34.17	34.48
2376	NASDAQ	MTCH	Fri, Apr 21, 2023	34.69	35.03	34.46	34.92
2375	NASDAQ	MTCH	Thu, Apr 20, 2023	34.69	35.18	34.55	34.62
2374	NASDAQ	MTCH	Wed, Apr 19, 2023	34.61	35.47	34.43	35.12
2373	NASDAQ	MTCH	Tue, Apr 18, 2023	36.17	36.26	35.11	35.21
2372	NASDAQ	MTCH	Mon, Apr 17, 2023	35.13	36.27	35.03	36.06
2371	NASDAQ	MTCH	Fri, Apr 14, 2023	35.34	35.98	35.19	35.36
2370	NASDAQ	MTCH	Thu, Apr 13, 2023	34.82	36.02	34.74	35.73
2369	NASDAQ	MTCH	Wed, Apr 12, 2023	36.54	36.54	34.33	34.38
2368	NASDAQ	MTCH	Tue, Apr 11, 2023	36.17	36.68	35.58	36.10
2367	NASDAQ	MTCH	Mon, Apr 10, 2023	35.43	35.88	34.81	35.67
2366	NASDAQ	MTCH	Thu, Apr 6, 2023	35.70	35.75	34.70	35.72
2365	NASDAQ	MTCH	Wed, Apr 5, 2023	36.77	36.77	35.38	36.01
2364	NASDAQ	MTCH	Tue, Apr 4, 2023	38.69	39.18	36.96	37.03
2363	NASDAQ	MTCH	Mon, Apr 3, 2023	37.89	38.87	37.89	38.45
2362	NASDAQ	MTCH	Fri, Mar 31, 2023	37.58	38.85	37.50	38.39
2361	NASDAQ	MTCH	Thu, Mar 30, 2023	39.37	39.43	36.45	37.61
2360	NASDAQ	MTCH	Wed, Mar 29, 2023	40.14	40.26	39.10	39.17
2359	NASDAQ	MTCH	Tue, Mar 28, 2023	40.18	40.32	39.12	39.50
2358	NASDAQ	MTCH	Mon, Mar 27, 2023	40.40	41.34	39.91	40.33
2357	NASDAQ	MTCH	Fri, Mar 24, 2023	39.42	40.41	39.35	40.20
2356	NASDAQ	MTCH	Thu, Mar 23, 2023	40.13	41.42	39.45	39.72
2355	NASDAQ	MTCH	Wed, Mar 22, 2023	38.36	40.56	38.00	39.22
2354	NASDAQ	MTCH	Tue, Mar 21, 2023	37.89	38.52	37.72	38.35
2353	NASDAQ	MTCH	Mon, Mar 20, 2023	36.94	37.61	36.61	37.24
2352	NASDAQ	MTCH	Fri, Mar 17, 2023	36.67	36.94	35.75	36.72
2351	NASDAQ	MTCH	Thu, Mar 16, 2023	36.35	37.28	35.95	36.62
2350	NASDAQ	MTCH	Wed, Mar 15, 2023	36.33	36.71	35.50	36.50
2349	NASDAQ	MTCH	Tue, Mar 14, 2023	36.55	37.38	36.23	36.74
2348	NASDAQ	MTCH	Mon, Mar 13, 2023	35.18	35.72	34.62	34.79
2347	NASDAQ	MTCH	Fri, Mar 10, 2023	36.60	36.60	34.78	35.49
2346	NASDAQ	MTCH	Thu, Mar 9, 2023	37.80	38.64	36.62	36.65
2345	NASDAQ	MTCH	Wed, Mar 8, 2023	38.55	39.01	37.84	38.07
2344	NASDAQ	MTCH	Tue, Mar 7, 2023	39.91	40.21	38.66	38.83
2343	NASDAQ	MTCH	Mon, Mar 6, 2023	42.00	42.16	39.50	39.57
2342	NASDAQ	MTCH	Fri, Mar 3, 2023	41.99	42.02	40.94	41.64
2341	NASDAQ	MTCH	Thu, Mar 2, 2023	40.95	42.01	40.91	41.72
2340	NASDAQ	MTCH	Wed, Mar 1, 2023	41.57	42.60	41.49	41.62
2339	NASDAQ	MTCH	Tue, Feb 28, 2023	41.21	41.82	41.19	41.42
2338	NASDAQ	MTCH	Mon, Feb 27, 2023	41.95	42.45	41.27	41.38
2337	NASDAQ	MTCH	Fri, Feb 24, 2023	42.38	42.78	41.22	41.34
2336	NASDAQ	MTCH	Thu, Feb 23, 2023	44.50	44.61	42.94	43.64
2335	NASDAQ	MTCH	Wed, Feb 22, 2023	42.39	43.93	42.37	43.84
2334	NASDAQ	MTCH	Tue, Feb 21, 2023	42.79	43.69	42.37	42.44
2333	NASDAQ	MTCH	Fri, Feb 17, 2023	43.39	43.77	42.60	43.63
2332	NASDAQ	MTCH	Thu, Feb 16, 2023	44.58	45.05	43.70	43.92
2331	NASDAQ	MTCH	Wed, Feb 15, 2023	45.00	45.74	44.48	45.57
2330	NASDAQ	MTCH	Tue, Feb 14, 2023	45.03	46.13	44.17	45.04
2329	NASDAQ	MTCH	Mon, Feb 13, 2023	45.53	45.99	44.96	45.63
2328	NASDAQ	MTCH	Fri, Feb 10, 2023	46.49	46.92	44.67	45.08
2327	NASDAQ	MTCH	Thu, Feb 9, 2023	48.60	49.13	46.82	47.23
2326	NASDAQ	MTCH	Wed, Feb 8, 2023	48.11	48.49	46.78	47.93
2325	NASDAQ	MTCH	Tue, Feb 7, 2023	47.18	49.55	46.35	48.81
2324	NASDAQ	MTCH	Mon, Feb 6, 2023	47.36	48.14	46.75	47.46
2323	NASDAQ	MTCH	Fri, Feb 3, 2023	50.93	50.94	48.25	48.45
2322	NASDAQ	MTCH	Thu, Feb 2, 2023	52.12	53.26	49.46	52.57
2321	NASDAQ	MTCH	Wed, Feb 1, 2023	49.90	52.11	48.49	51.41
2320	NASDAQ	MTCH	Tue, Jan 31, 2023	52.51	54.60	52.51	54.12
2319	NASDAQ	MTCH	Mon, Jan 30, 2023	52.63	53.51	52.12	52.40
2318	NASDAQ	MTCH	Fri, Jan 27, 2023	51.42	54.13	51.16	53.66
2317	NASDAQ	MTCH	Thu, Jan 26, 2023	51.30	51.87	50.62	51.78
2316	NASDAQ	MTCH	Wed, Jan 25, 2023	50.00	51.27	49.44	50.54
2315	NASDAQ	MTCH	Tue, Jan 24, 2023	51.67	52.39	50.71	50.85
2314	NASDAQ	MTCH	Mon, Jan 23, 2023	50.78	52.30	50.56	52.07
2313	NASDAQ	MTCH	Fri, Jan 20, 2023	48.51	50.90	48.17	50.42
2312	NASDAQ	MTCH	Thu, Jan 19, 2023	46.30	47.96	46.16	47.84
2311	NASDAQ	MTCH	Wed, Jan 18, 2023	47.80	48.57	46.75	47.21
2310	NASDAQ	MTCH	Tue, Jan 17, 2023	46.16	47.79	45.79	47.29
2309	NASDAQ	MTCH	Fri, Jan 13, 2023	45.47	46.36	45.30	46.13
2308	NASDAQ	MTCH	Thu, Jan 12, 2023	46.06	46.40	44.33	46.06
2307	NASDAQ	MTCH	Wed, Jan 11, 2023	44.91	45.82	44.60	45.68
2306	NASDAQ	MTCH	Tue, Jan 10, 2023	44.11	44.98	43.58	44.97
2305	NASDAQ	MTCH	Mon, Jan 9, 2023	43.24	45.92	43.24	43.87
2304	NASDAQ	MTCH	Fri, Jan 6, 2023	42.82	42.82	41.07	42.35
2303	NASDAQ	MTCH	Thu, Jan 5, 2023	42.20	42.57	41.30	42.50
2302	NASDAQ	MTCH	Wed, Jan 4, 2023	42.16	42.71	41.63	42.26
2301	NASDAQ	MTCH	Tue, Jan 3, 2023	42.35	42.87	40.40	41.06
2300	NASDAQ	MTCH	Fri, Dec 30, 2022	40.22	41.54	40.14	41.49
2299	NASDAQ	MTCH	Thu, Dec 29, 2022	40.20	41.52	39.76	41.09
2298	NASDAQ	MTCH	Wed, Dec 28, 2022	39.01	39.57	38.64	39.35
2297	NASDAQ	MTCH	Tue, Dec 27, 2022	40.25	40.50	39.05	39.18
2296	NASDAQ	MTCH	Fri, Dec 23, 2022	39.78	40.65	39.18	40.58
2295	NASDAQ	MTCH	Thu, Dec 22, 2022	39.68	40.13	38.67	39.89
2294	NASDAQ	MTCH	Wed, Dec 21, 2022	40.24	40.97	39.94	40.71
2293	NASDAQ	MTCH	Tue, Dec 20, 2022	39.86	41.41	39.60	40.02
2292	NASDAQ	MTCH	Mon, Dec 19, 2022	42.23	42.78	39.81	40.37
2291	NASDAQ	MTCH	Fri, Dec 16, 2022	41.50	42.18	41.00	41.94
2290	NASDAQ	MTCH	Thu, Dec 15, 2022	43.29	43.98	41.69	41.95
2289	NASDAQ	MTCH	Wed, Dec 14, 2022	46.79	47.45	44.26	44.56
2288	NASDAQ	MTCH	Tue, Dec 13, 2022	46.20	48.12	45.18	46.89
2287	NASDAQ	MTCH	Mon, Dec 12, 2022	43.77	44.19	42.49	43.55
2286	NASDAQ	MTCH	Fri, Dec 9, 2022	43.71	44.67	43.15	43.58
2285	NASDAQ	MTCH	Thu, Dec 8, 2022	43.59	45.11	42.63	44.03
2284	NASDAQ	MTCH	Wed, Dec 7, 2022	43.24	43.60	42.24	43.05
2283	NASDAQ	MTCH	Tue, Dec 6, 2022	45.73	45.98	41.89	43.33
2282	NASDAQ	MTCH	Mon, Dec 5, 2022	48.35	48.79	45.60	45.78
2281	NASDAQ	MTCH	Fri, Dec 2, 2022	48.38	49.31	47.60	48.67
2280	NASDAQ	MTCH	Thu, Dec 1, 2022	50.79	51.64	49.41	49.96
2279	NASDAQ	MTCH	Wed, Nov 30, 2022	46.86	50.72	46.86	50.56
2278	NASDAQ	MTCH	Tue, Nov 29, 2022	47.27	48.28	46.36	46.88
2277	NASDAQ	MTCH	Mon, Nov 28, 2022	47.03	47.82	46.40	47.46
2276	NASDAQ	MTCH	Fri, Nov 25, 2022	47.71	47.96	46.89	47.27
2275	NASDAQ	MTCH	Wed, Nov 23, 2022	47.57	48.58	47.19	48.27
2274	NASDAQ	MTCH	Tue, Nov 22, 2022	47.23	47.42	45.97	47.30
2273	NASDAQ	MTCH	Mon, Nov 21, 2022	46.02	47.23	45.09	46.98
2272	NASDAQ	MTCH	Fri, Nov 18, 2022	47.78	47.89	45.71	46.40
2271	NASDAQ	MTCH	Thu, Nov 17, 2022	47.58	48.60	46.61	47.03
2270	NASDAQ	MTCH	Wed, Nov 16, 2022	51.00	51.24	49.14	49.34
2269	NASDAQ	MTCH	Tue, Nov 15, 2022	51.00	52.34	50.40	51.92
2268	NASDAQ	MTCH	Mon, Nov 14, 2022	50.94	50.97	48.61	48.68
2267	NASDAQ	MTCH	Fri, Nov 11, 2022	49.02	52.36	48.65	51.44
2266	NASDAQ	MTCH	Thu, Nov 10, 2022	46.00	49.15	45.89	48.84
2265	NASDAQ	MTCH	Wed, Nov 9, 2022	43.28	43.30	41.95	42.94
2264	NASDAQ	MTCH	Tue, Nov 8, 2022	44.71	45.42	43.13	44.10
2263	NASDAQ	MTCH	Mon, Nov 7, 2022	43.90	45.00	43.05	44.53
2262	NASDAQ	MTCH	Fri, Nov 4, 2022	43.90	44.24	41.22	43.02
2261	NASDAQ	MTCH	Thu, Nov 3, 2022	45.12	45.91	42.77	42.79
2260	NASDAQ	MTCH	Wed, Nov 2, 2022	51.85	51.99	45.56	45.74
2259	NASDAQ	MTCH	Tue, Nov 1, 2022	44.42	45.99	43.73	43.90
2258	NASDAQ	MTCH	Mon, Oct 31, 2022	43.77	44.02	42.35	43.20
2257	NASDAQ	MTCH	Fri, Oct 28, 2022	43.36	44.05	42.16	43.68
2256	NASDAQ	MTCH	Thu, Oct 27, 2022	44.37	45.67	43.45	43.56
2255	NASDAQ	MTCH	Wed, Oct 26, 2022	44.46	45.80	44.07	44.23
2254	NASDAQ	MTCH	Tue, Oct 25, 2022	43.15	45.60	43.15	45.43
2253	NASDAQ	MTCH	Mon, Oct 24, 2022	43.00	43.27	41.15	42.54
2252	NASDAQ	MTCH	Fri, Oct 21, 2022	41.89	43.09	40.23	43.00
2251	NASDAQ	MTCH	Thu, Oct 20, 2022	44.83	45.89	42.61	42.70
2250	NASDAQ	MTCH	Wed, Oct 19, 2022	45.14	45.22	43.86	44.73
2249	NASDAQ	MTCH	Tue, Oct 18, 2022	45.77	46.67	45.29	45.98
2248	NASDAQ	MTCH	Mon, Oct 17, 2022	42.79	44.98	42.68	44.32
2247	NASDAQ	MTCH	Fri, Oct 14, 2022	44.66	45.23	41.38	41.46
2246	NASDAQ	MTCH	Thu, Oct 13, 2022	45.00	46.50	43.91	44.43
2245	NASDAQ	MTCH	Wed, Oct 12, 2022	47.15	47.29	45.80	46.76
2244	NASDAQ	MTCH	Tue, Oct 11, 2022	48.23	48.54	46.92	47.14
2243	NASDAQ	MTCH	Mon, Oct 10, 2022	48.69	48.78	47.53	48.20
2242	NASDAQ	MTCH	Fri, Oct 7, 2022	49.29	49.50	48.00	48.29
2241	NASDAQ	MTCH	Thu, Oct 6, 2022	50.86	51.53	49.66	50.53
2240	NASDAQ	MTCH	Wed, Oct 5, 2022	50.19	51.48	49.58	51.04
2239	NASDAQ	MTCH	Tue, Oct 4, 2022	51.45	52.68	50.49	51.45
2238	NASDAQ	MTCH	Mon, Oct 3, 2022	48.47	50.71	47.60	50.28
2237	NASDAQ	MTCH	Fri, Sep 30, 2022	48.28	49.51	47.66	47.75
2236	NASDAQ	MTCH	Thu, Sep 29, 2022	47.80	48.37	46.59	48.25
2235	NASDAQ	MTCH	Wed, Sep 28, 2022	47.38	49.12	47.20	48.56
2234	NASDAQ	MTCH	Tue, Sep 27, 2022	47.38	48.01	46.00	47.07
2233	NASDAQ	MTCH	Mon, Sep 26, 2022	47.59	48.62	46.19	46.34
2232	NASDAQ	MTCH	Fri, Sep 23, 2022	48.08	48.29	46.55	47.30
2231	NASDAQ	MTCH	Thu, Sep 22, 2022	49.36	50.00	48.46	48.56
2230	NASDAQ	MTCH	Wed, Sep 21, 2022	52.06	52.74	49.77	49.81
2229	NASDAQ	MTCH	Tue, Sep 20, 2022	54.08	54.15	51.76	51.81
2228	NASDAQ	MTCH	Mon, Sep 19, 2022	54.54	55.41	53.52	54.39
2227	NASDAQ	MTCH	Fri, Sep 16, 2022	56.47	56.64	55.24	55.37
2226	NASDAQ	MTCH	Thu, Sep 15, 2022	58.33	61.85	57.62	57.86
2225	NASDAQ	MTCH	Wed, Sep 14, 2022	59.18	59.74	58.01	58.65
2224	NASDAQ	MTCH	Tue, Sep 13, 2022	59.87	61.47	59.50	59.79
2223	NASDAQ	MTCH	Mon, Sep 12, 2022	62.25	63.47	62.21	63.04
2222	NASDAQ	MTCH	Fri, Sep 9, 2022	60.31	62.50	60.31	62.25
2221	NASDAQ	MTCH	Thu, Sep 8, 2022	56.16	59.51	56.15	59.15
2220	NASDAQ	MTCH	Wed, Sep 7, 2022	54.08	57.62	53.68	57.52
2219	NASDAQ	MTCH	Tue, Sep 6, 2022	55.08	55.18	53.19	53.83
2218	NASDAQ	MTCH	Fri, Sep 2, 2022	56.36	56.89	54.68	55.18
2217	NASDAQ	MTCH	Thu, Sep 1, 2022	56.13	56.61	53.47	55.45
2216	NASDAQ	MTCH	Wed, Aug 31, 2022	57.91	58.40	56.17	56.53
2215	NASDAQ	MTCH	Tue, Aug 30, 2022	58.35	58.99	56.08	56.48
2214	NASDAQ	MTCH	Mon, Aug 29, 2022	57.41	58.77	57.32	57.77
2213	NASDAQ	MTCH	Fri, Aug 26, 2022	60.25	61.91	57.17	57.87
2212	NASDAQ	MTCH	Thu, Aug 25, 2022	58.61	60.22	58.52	60.17
2211	NASDAQ	MTCH	Wed, Aug 24, 2022	57.99	59.31	57.64	57.73
2210	NASDAQ	MTCH	Tue, Aug 23, 2022	58.33	59.11	57.55	57.75
2209	NASDAQ	MTCH	Mon, Aug 22, 2022	60.50	61.00	58.46	58.62
2208	NASDAQ	MTCH	Fri, Aug 19, 2022	64.09	64.49	61.03	61.87
2207	NASDAQ	MTCH	Thu, Aug 18, 2022	64.50	65.47	63.86	65.04
2206	NASDAQ	MTCH	Wed, Aug 17, 2022	66.44	67.27	64.57	64.90
2205	NASDAQ	MTCH	Tue, Aug 16, 2022	68.79	69.11	66.70	67.77
2204	NASDAQ	MTCH	Mon, Aug 15, 2022	67.27	69.99	67.27	69.37
2203	NASDAQ	MTCH	Fri, Aug 12, 2022	67.38	68.32	67.01	67.97
2202	NASDAQ	MTCH	Thu, Aug 11, 2022	66.92	69.48	66.03	66.27
2201	NASDAQ	MTCH	Wed, Aug 10, 2022	66.72	68.54	65.98	66.05
2200	NASDAQ	MTCH	Tue, Aug 9, 2022	66.93	67.21	64.33	64.52
2199	NASDAQ	MTCH	Mon, Aug 8, 2022	68.57	71.71	67.70	68.11
2198	NASDAQ	MTCH	Fri, Aug 5, 2022	65.33	67.92	64.71	67.78
2197	NASDAQ	MTCH	Thu, Aug 4, 2022	63.58	67.20	63.24	66.53
2196	NASDAQ	MTCH	Wed, Aug 3, 2022	60.06	64.88	59.15	63.24
2195	NASDAQ	MTCH	Tue, Aug 2, 2022	73.15	77.77	72.63	76.71
2194	NASDAQ	MTCH	Mon, Aug 1, 2022	71.86	74.02	69.79	73.53
2193	NASDAQ	MTCH	Fri, Jul 29, 2022	71.68	73.47	70.60	73.31
2192	NASDAQ	MTCH	Thu, Jul 28, 2022	71.37	72.77	69.62	72.52
2191	NASDAQ	MTCH	Wed, Jul 27, 2022	70.59	72.33	69.79	71.96
2190	NASDAQ	MTCH	Tue, Jul 26, 2022	71.04	71.04	67.99	68.45
2189	NASDAQ	MTCH	Mon, Jul 25, 2022	72.26	72.26	69.93	71.35
2188	NASDAQ	MTCH	Fri, Jul 22, 2022	73.61	75.36	71.59	72.21
2187	NASDAQ	MTCH	Thu, Jul 21, 2022	72.84	74.73	72.59	74.68
2186	NASDAQ	MTCH	Wed, Jul 20, 2022	71.38	74.14	70.67	73.34
2185	NASDAQ	MTCH	Tue, Jul 19, 2022	66.80	70.59	66.25	70.45
2184	NASDAQ	MTCH	Mon, Jul 18, 2022	66.82	67.91	64.76	65.13
2183	NASDAQ	MTCH	Fri, Jul 15, 2022	65.14	65.88	63.33	65.24
2182	NASDAQ	MTCH	Thu, Jul 14, 2022	66.50	66.68	63.90	64.00
2181	NASDAQ	MTCH	Wed, Jul 13, 2022	67.26	68.72	66.21	67.02
2180	NASDAQ	MTCH	Tue, Jul 12, 2022	70.56	72.49	68.58	69.19
2179	NASDAQ	MTCH	Mon, Jul 11, 2022	73.84	74.46	69.76	70.20
2178	NASDAQ	MTCH	Fri, Jul 8, 2022	74.38	76.09	72.71	75.24
2177	NASDAQ	MTCH	Thu, Jul 7, 2022	74.80	76.92	74.24	75.88
2176	NASDAQ	MTCH	Wed, Jul 6, 2022	74.03	74.78	72.73	73.86
2175	NASDAQ	MTCH	Tue, Jul 5, 2022	70.61	74.30	69.02	74.16
2174	NASDAQ	MTCH	Fri, Jul 1, 2022	69.51	71.63	68.78	71.49
2173	NASDAQ	MTCH	Thu, Jun 30, 2022	70.40	70.98	67.84	69.69
2172	NASDAQ	MTCH	Wed, Jun 29, 2022	72.11	73.35	70.25	71.09
2171	NASDAQ	MTCH	Tue, Jun 28, 2022	77.00	77.01	71.64	71.81
2170	NASDAQ	MTCH	Mon, Jun 27, 2022	78.32	79.37	74.26	76.70
2169	NASDAQ	MTCH	Fri, Jun 24, 2022	74.13	78.50	73.65	78.45
2168	NASDAQ	MTCH	Thu, Jun 23, 2022	71.12	73.68	69.35	73.45
2167	NASDAQ	MTCH	Wed, Jun 22, 2022	69.46	71.22	68.88	69.62
2166	NASDAQ	MTCH	Tue, Jun 21, 2022	69.49	71.74	69.30	70.04
2165	NASDAQ	MTCH	Fri, Jun 17, 2022	72.86	73.64	67.25	68.56
2164	NASDAQ	MTCH	Thu, Jun 16, 2022	74.41	75.48	72.04	72.90
2163	NASDAQ	MTCH	Wed, Jun 15, 2022	74.86	78.41	74.11	77.06
2162	NASDAQ	MTCH	Tue, Jun 14, 2022	73.44	75.36	72.44	73.07
2161	NASDAQ	MTCH	Mon, Jun 13, 2022	74.00	75.73	71.66	72.32
2160	NASDAQ	MTCH	Fri, Jun 10, 2022	77.74	80.00	76.14	76.68
2159	NASDAQ	MTCH	Thu, Jun 9, 2022	83.78	84.05	80.36	80.42
2158	NASDAQ	MTCH	Wed, Jun 8, 2022	84.25	87.46	83.72	84.64
2157	NASDAQ	MTCH	Tue, Jun 7, 2022	81.50	84.61	81.23	84.30
2156	NASDAQ	MTCH	Mon, Jun 6, 2022	84.45	85.96	82.74	82.92
2155	NASDAQ	MTCH	Fri, Jun 3, 2022	82.96	83.99	81.11	82.21
2154	NASDAQ	MTCH	Thu, Jun 2, 2022	79.19	85.42	79.19	84.13
2153	NASDAQ	MTCH	Wed, Jun 1, 2022	79.78	81.16	78.30	79.24
2152	NASDAQ	MTCH	Tue, May 31, 2022	79.98	80.41	77.85	78.78
2151	NASDAQ	MTCH	Fri, May 27, 2022	78.67	80.44	77.93	79.84
2150	NASDAQ	MTCH	Thu, May 26, 2022	74.09	78.50	73.34	77.88
2149	NASDAQ	MTCH	Wed, May 25, 2022	71.62	74.23	71.20	73.48
2148	NASDAQ	MTCH	Tue, May 24, 2022	73.40	73.78	70.98	71.79
2147	NASDAQ	MTCH	Mon, May 23, 2022	76.70	77.05	73.16	75.12
2146	NASDAQ	MTCH	Fri, May 20, 2022	78.06	78.99	74.60	76.70
2145	NASDAQ	MTCH	Thu, May 19, 2022	72.40	76.72	72.24	75.05
2144	NASDAQ	MTCH	Wed, May 18, 2022	74.21	75.75	71.43	71.87
2143	NASDAQ	MTCH	Tue, May 17, 2022	77.75	79.17	74.28	75.54
2142	NASDAQ	MTCH	Mon, May 16, 2022	76.00	78.47	75.45	75.75
2141	NASDAQ	MTCH	Fri, May 13, 2022	74.51	78.29	74.51	77.51
2140	NASDAQ	MTCH	Thu, May 12, 2022	69.69	75.60	68.57	73.48
2139	NASDAQ	MTCH	Wed, May 11, 2022	69.59	72.05	68.08	69.75
2138	NASDAQ	MTCH	Tue, May 10, 2022	73.36	74.65	67.87	70.25
2137	NASDAQ	MTCH	Mon, May 9, 2022	73.98	74.90	70.69	70.71
2136	NASDAQ	MTCH	Fri, May 6, 2022	75.06	76.31	70.95	74.07
2135	NASDAQ	MTCH	Thu, May 5, 2022	81.48	81.54	74.24	76.88
2134	NASDAQ	MTCH	Wed, May 4, 2022	69.53	85.44	69.28	83.88
2133	NASDAQ	MTCH	Tue, May 3, 2022	80.49	80.90	76.54	79.02
2132	NASDAQ	MTCH	Mon, May 2, 2022	78.65	80.93	77.69	80.69
2131	NASDAQ	MTCH	Fri, Apr 29, 2022	81.39	83.96	78.99	79.15
2130	NASDAQ	MTCH	Thu, Apr 28, 2022	78.68	82.58	78.05	81.60
2129	NASDAQ	MTCH	Wed, Apr 27, 2022	78.03	81.36	76.84	77.09
2128	NASDAQ	MTCH	Tue, Apr 26, 2022	81.32	82.86	79.13	79.46
2127	NASDAQ	MTCH	Mon, Apr 25, 2022	77.05	82.94	76.26	82.48
2126	NASDAQ	MTCH	Fri, Apr 22, 2022	78.22	81.29	76.63	77.30
2125	NASDAQ	MTCH	Thu, Apr 21, 2022	85.72	85.98	76.68	77.66
2124	NASDAQ	MTCH	Wed, Apr 20, 2022	93.76	93.90	84.42	84.62
2123	NASDAQ	MTCH	Tue, Apr 19, 2022	89.62	95.13	87.67	93.91
2122	NASDAQ	MTCH	Mon, Apr 18, 2022	91.30	91.70	89.37	90.47
2121	NASDAQ	MTCH	Thu, Apr 14, 2022	96.90	97.28	92.02	92.10
2120	NASDAQ	MTCH	Wed, Apr 13, 2022	94.57	96.55	93.34	96.32
2119	NASDAQ	MTCH	Tue, Apr 12, 2022	98.51	99.59	92.24	94.13
2118	NASDAQ	MTCH	Mon, Apr 11, 2022	99.83	100.75	95.37	96.50
2117	NASDAQ	MTCH	Fri, Apr 8, 2022	101.61	103.04	99.98	100.48
2116	NASDAQ	MTCH	Thu, Apr 7, 2022	103.48	104.69	100.24	102.40
2115	NASDAQ	MTCH	Wed, Apr 6, 2022	105.75	106.66	102.59	104.40
2114	NASDAQ	MTCH	Tue, Apr 5, 2022	113.45	114.36	107.49	107.96
2113	NASDAQ	MTCH	Mon, Apr 4, 2022	110.14	114.06	109.35	113.34
2112	NASDAQ	MTCH	Fri, Apr 1, 2022	109.63	112.64	108.10	109.02
2111	NASDAQ	MTCH	Thu, Mar 31, 2022	110.41	111.85	108.65	108.74
2110	NASDAQ	MTCH	Wed, Mar 30, 2022	109.81	111.13	109.01	110.72
2109	NASDAQ	MTCH	Tue, Mar 29, 2022	109.44	111.55	107.52	111.16
2108	NASDAQ	MTCH	Mon, Mar 28, 2022	107.20	109.66	104.47	107.81
2107	NASDAQ	MTCH	Fri, Mar 25, 2022	106.28	107.13	104.50	106.73
2106	NASDAQ	MTCH	Thu, Mar 24, 2022	105.88	107.24	102.37	107.06
2105	NASDAQ	MTCH	Wed, Mar 23, 2022	103.05	106.69	102.08	102.49
2104	NASDAQ	MTCH	Tue, Mar 22, 2022	100.03	105.86	99.80	104.31
2103	NASDAQ	MTCH	Mon, Mar 21, 2022	101.57	102.68	98.59	100.03
2102	NASDAQ	MTCH	Fri, Mar 18, 2022	94.96	102.98	94.45	102.69
2101	NASDAQ	MTCH	Thu, Mar 17, 2022	91.25	95.71	89.84	95.26
2100	NASDAQ	MTCH	Wed, Mar 16, 2022	90.33	93.12	88.62	92.36
2099	NASDAQ	MTCH	Tue, Mar 15, 2022	86.20	87.85	84.75	87.57
2098	NASDAQ	MTCH	Mon, Mar 14, 2022	87.83	90.21	84.51	85.06
2097	NASDAQ	MTCH	Fri, Mar 11, 2022	98.08	98.08	88.34	88.45
2096	NASDAQ	MTCH	Thu, Mar 10, 2022	96.84	97.99	94.09	94.91
2095	NASDAQ	MTCH	Wed, Mar 9, 2022	95.06	100.57	93.75	98.93
2094	NASDAQ	MTCH	Tue, Mar 8, 2022	88.64	90.13	84.20	87.70
2093	NASDAQ	MTCH	Mon, Mar 7, 2022	96.53	97.82	89.15	89.18
2092	NASDAQ	MTCH	Fri, Mar 4, 2022	102.77	103.48	95.74	96.59
2091	NASDAQ	MTCH	Thu, Mar 3, 2022	110.93	110.93	102.14	102.99
2090	NASDAQ	MTCH	Wed, Mar 2, 2022	110.79	111.01	107.33	109.23
2089	NASDAQ	MTCH	Tue, Mar 1, 2022	111.49	114.00	109.43	110.42
2088	NASDAQ	MTCH	Mon, Feb 28, 2022	112.24	114.02	110.24	111.49
2087	NASDAQ	MTCH	Fri, Feb 25, 2022	113.27	113.87	108.17	113.22
2086	NASDAQ	MTCH	Thu, Feb 24, 2022	101.28	113.55	100.60	113.04
2085	NASDAQ	MTCH	Wed, Feb 23, 2022	107.74	108.01	104.26	104.54
2084	NASDAQ	MTCH	Tue, Feb 22, 2022	106.82	109.35	106.01	107.16
2083	NASDAQ	MTCH	Fri, Feb 18, 2022	111.91	112.16	106.61	107.56
2082	NASDAQ	MTCH	Thu, Feb 17, 2022	115.01	116.42	111.44	111.88
2081	NASDAQ	MTCH	Wed, Feb 16, 2022	116.06	117.96	114.78	117.33
2080	NASDAQ	MTCH	Tue, Feb 15, 2022	116.29	118.95	115.34	118.44
2079	NASDAQ	MTCH	Mon, Feb 14, 2022	112.35	117.15	111.83	113.78
2078	NASDAQ	MTCH	Fri, Feb 11, 2022	114.23	117.38	111.69	112.76
2077	NASDAQ	MTCH	Thu, Feb 10, 2022	113.82	117.31	113.09	114.40
2076	NASDAQ	MTCH	Wed, Feb 9, 2022	115.00	117.39	112.18	117.19
2075	NASDAQ	MTCH	Tue, Feb 8, 2022	112.74	113.75	111.59	112.42
2074	NASDAQ	MTCH	Mon, Feb 7, 2022	116.52	116.95	112.98	113.41
2073	NASDAQ	MTCH	Fri, Feb 4, 2022	111.34	117.18	109.87	115.98
2072	NASDAQ	MTCH	Thu, Feb 3, 2022	115.00	117.72	111.73	111.98
2071	NASDAQ	MTCH	Wed, Feb 2, 2022	113.48	121.49	111.49	118.01
2070	NASDAQ	MTCH	Tue, Feb 1, 2022	112.68	112.92	108.84	112.09
2069	NASDAQ	MTCH	Mon, Jan 31, 2022	108.04	112.77	105.46	112.70
2068	NASDAQ	MTCH	Fri, Jan 28, 2022	106.62	109.33	105.15	109.22
2067	NASDAQ	MTCH	Thu, Jan 27, 2022	111.96	112.83	105.51	106.50
2066	NASDAQ	MTCH	Wed, Jan 26, 2022	113.53	116.09	108.72	110.17
2065	NASDAQ	MTCH	Tue, Jan 25, 2022	113.84	116.32	111.37	111.70
2064	NASDAQ	MTCH	Mon, Jan 24, 2022	112.61	117.47	109.08	117.25
2063	NASDAQ	MTCH	Fri, Jan 21, 2022	118.56	121.47	115.56	115.84
2062	NASDAQ	MTCH	Thu, Jan 20, 2022	118.04	122.08	117.41	118.66
2061	NASDAQ	MTCH	Wed, Jan 19, 2022	115.76	119.38	115.16	116.27
2060	NASDAQ	MTCH	Tue, Jan 18, 2022	118.14	119.05	115.09	115.87
2059	NASDAQ	MTCH	Fri, Jan 14, 2022	122.10	124.14	118.68	121.15
2058	NASDAQ	MTCH	Thu, Jan 13, 2022	128.80	128.87	122.58	123.20
2057	NASDAQ	MTCH	Wed, Jan 12, 2022	127.88	127.88	121.46	124.08
2056	NASDAQ	MTCH	Tue, Jan 11, 2022	126.12	129.51	123.72	126.00
2055	NASDAQ	MTCH	Mon, Jan 10, 2022	123.50	126.65	119.33	126.56
2054	NASDAQ	MTCH	Fri, Jan 7, 2022	125.91	128.37	124.93	125.27
2053	NASDAQ	MTCH	Thu, Jan 6, 2022	125.49	128.56	122.56	126.06
2052	NASDAQ	MTCH	Wed, Jan 5, 2022	132.03	133.10	124.90	125.52
2051	NASDAQ	MTCH	Tue, Jan 4, 2022	136.99	136.99	129.61	132.97
2050	NASDAQ	MTCH	Mon, Jan 3, 2022	132.90	136.77	131.38	134.23
2049	NASDAQ	MTCH	Fri, Dec 31, 2021	133.20	134.84	132.12	132.25
2048	NASDAQ	MTCH	Thu, Dec 30, 2021	130.00	134.97	129.96	133.20
2047	NASDAQ	MTCH	Wed, Dec 29, 2021	132.24	132.99	129.86	130.00
2046	NASDAQ	MTCH	Tue, Dec 28, 2021	134.05	135.21	132.80	132.94
2045	NASDAQ	MTCH	Mon, Dec 27, 2021	133.73	135.09	132.50	134.01
2044	NASDAQ	MTCH	Thu, Dec 23, 2021	131.60	134.52	130.65	133.44
2043	NASDAQ	MTCH	Wed, Dec 22, 2021	131.00	131.99	129.02	131.39
2042	NASDAQ	MTCH	Tue, Dec 21, 2021	126.67	132.42	126.62	131.49
2041	NASDAQ	MTCH	Mon, Dec 20, 2021	124.00	128.23	122.26	125.84
2040	NASDAQ	MTCH	Fri, Dec 17, 2021	123.18	128.60	119.63	126.65
2039	NASDAQ	MTCH	Thu, Dec 16, 2021	124.87	125.91	121.69	124.44
2038	NASDAQ	MTCH	Wed, Dec 15, 2021	123.27	124.41	118.51	123.81
2037	NASDAQ	MTCH	Tue, Dec 14, 2021	124.07	126.31	121.85	122.81
2036	NASDAQ	MTCH	Mon, Dec 13, 2021	129.92	130.70	126.01	126.20
2035	NASDAQ	MTCH	Fri, Dec 10, 2021	133.96	134.39	129.74	130.34
2034	NASDAQ	MTCH	Thu, Dec 9, 2021	134.71	137.12	131.89	132.21
2033	NASDAQ	MTCH	Wed, Dec 8, 2021	134.00	141.40	133.37	135.60
2032	NASDAQ	MTCH	Tue, Dec 7, 2021	131.96	137.74	131.86	134.45
2031	NASDAQ	MTCH	Mon, Dec 6, 2021	125.96	129.86	123.84	129.44
2030	NASDAQ	MTCH	Fri, Dec 3, 2021	129.08	129.08	120.89	126.19
2029	NASDAQ	MTCH	Thu, Dec 2, 2021	127.69	129.83	125.65	128.28
2028	NASDAQ	MTCH	Wed, Dec 1, 2021	133.31	134.95	126.64	127.48
2027	NASDAQ	MTCH	Tue, Nov 30, 2021	133.03	134.00	129.14	129.99
2026	NASDAQ	MTCH	Mon, Nov 29, 2021	135.74	135.84	132.94	134.08
2025	NASDAQ	MTCH	Fri, Nov 26, 2021	134.86	134.98	130.79	133.67
2024	NASDAQ	MTCH	Wed, Nov 24, 2021	133.94	137.53	132.93	137.41
2023	NASDAQ	MTCH	Tue, Nov 23, 2021	137.56	138.57	133.77	135.07
2022	NASDAQ	MTCH	Mon, Nov 22, 2021	141.99	143.65	134.67	137.01
2021	NASDAQ	MTCH	Fri, Nov 19, 2021	141.92	142.39	139.53	140.95
2020	NASDAQ	MTCH	Thu, Nov 18, 2021	147.49	147.53	141.57	142.39
2019	NASDAQ	MTCH	Wed, Nov 17, 2021	146.80	148.53	145.19	147.61
2018	NASDAQ	MTCH	Tue, Nov 16, 2021	147.70	148.00	144.23	146.75
2017	NASDAQ	MTCH	Mon, Nov 15, 2021	147.20	149.83	146.54	148.42
2016	NASDAQ	MTCH	Fri, Nov 12, 2021	150.15	151.95	146.22	146.95
2015	NASDAQ	MTCH	Thu, Nov 11, 2021	154.68	155.48	149.58	149.75
2014	NASDAQ	MTCH	Wed, Nov 10, 2021	154.13	157.66	153.36	154.05
2013	NASDAQ	MTCH	Tue, Nov 9, 2021	156.72	156.86	151.77	155.59
2012	NASDAQ	MTCH	Mon, Nov 8, 2021	160.48	160.90	155.43	155.91
2011	NASDAQ	MTCH	Fri, Nov 5, 2021	158.00	164.56	158.00	160.73
2010	NASDAQ	MTCH	Thu, Nov 4, 2021	152.05	159.19	150.46	156.98
2009	NASDAQ	MTCH	Wed, Nov 3, 2021	148.55	156.07	145.75	152.94
2008	NASDAQ	MTCH	Tue, Nov 2, 2021	152.86	153.29	146.11	148.55
2007	NASDAQ	MTCH	Mon, Nov 1, 2021	150.80	154.21	150.80	154.09
2006	NASDAQ	MTCH	Fri, Oct 29, 2021	155.86	155.91	149.55	150.78
2005	NASDAQ	MTCH	Thu, Oct 28, 2021	159.13	159.72	154.96	156.06
2004	NASDAQ	MTCH	Wed, Oct 27, 2021	162.86	164.04	158.34	158.46
2003	NASDAQ	MTCH	Tue, Oct 26, 2021	167.90	168.16	162.55	163.20
2002	NASDAQ	MTCH	Mon, Oct 25, 2021	168.05	169.76	166.54	167.65
2001	NASDAQ	MTCH	Fri, Oct 22, 2021	172.43	174.50	168.49	169.32
2000	NASDAQ	MTCH	Thu, Oct 21, 2021	158.97	182.00	158.11	175.53
1999	NASDAQ	MTCH	Wed, Oct 20, 2021	161.52	161.59	158.36	159.16
1998	NASDAQ	MTCH	Tue, Oct 19, 2021	159.00	162.72	158.10	160.69
1997	NASDAQ	MTCH	Mon, Oct 18, 2021	159.02	159.43	155.77	158.23
1996	NASDAQ	MTCH	Fri, Oct 15, 2021	157.99	160.08	156.16	160.02
1995	NASDAQ	MTCH	Thu, Oct 14, 2021	161.21	161.58	156.70	157.01
1994	NASDAQ	MTCH	Wed, Oct 13, 2021	160.11	160.33	157.12	158.96
1993	NASDAQ	MTCH	Tue, Oct 12, 2021	155.96	159.40	155.96	158.80
1992	NASDAQ	MTCH	Mon, Oct 11, 2021	156.44	158.53	155.46	155.64
1991	NASDAQ	MTCH	Fri, Oct 8, 2021	160.17	160.65	157.36	157.54
1990	NASDAQ	MTCH	Thu, Oct 7, 2021	158.61	161.38	158.50	159.93
1989	NASDAQ	MTCH	Wed, Oct 6, 2021	152.10	157.48	151.78	157.31
1988	NASDAQ	MTCH	Tue, Oct 5, 2021	153.57	155.13	152.49	154.50
1987	NASDAQ	MTCH	Mon, Oct 4, 2021	157.87	157.87	150.11	152.65
1986	NASDAQ	MTCH	Fri, Oct 1, 2021	157.25	160.62	154.87	158.63
1985	NASDAQ	MTCH	Thu, Sep 30, 2021	152.94	158.72	152.94	156.99
1984	NASDAQ	MTCH	Wed, Sep 29, 2021	158.22	161.46	151.79	152.38
1983	NASDAQ	MTCH	Tue, Sep 28, 2021	162.94	165.14	156.05	156.49
1982	NASDAQ	MTCH	Mon, Sep 27, 2021	159.55	165.61	158.98	164.64
1981	NASDAQ	MTCH	Fri, Sep 24, 2021	154.46	161.36	153.12	160.91
1980	NASDAQ	MTCH	Thu, Sep 23, 2021	154.51	155.42	152.36	154.77
1979	NASDAQ	MTCH	Wed, Sep 22, 2021	151.50	154.40	150.29	153.65
1978	NASDAQ	MTCH	Tue, Sep 21, 2021	152.00	153.02	148.16	151.92
1977	NASDAQ	MTCH	Mon, Sep 20, 2021	155.96	157.00	148.67	151.46
1976	NASDAQ	MTCH	Fri, Sep 17, 2021	160.59	160.59	154.71	157.14
1975	NASDAQ	MTCH	Thu, Sep 16, 2021	158.15	160.66	157.75	160.06
1974	NASDAQ	MTCH	Wed, Sep 15, 2021	157.80	159.97	156.60	158.89
1973	NASDAQ	MTCH	Tue, Sep 14, 2021	161.72	162.43	156.84	157.36
1972	NASDAQ	MTCH	Mon, Sep 13, 2021	165.16	166.00	158.74	162.01
1971	NASDAQ	MTCH	Fri, Sep 10, 2021	158.54	171.52	153.40	164.38
1970	NASDAQ	MTCH	Thu, Sep 9, 2021	157.13	160.10	156.68	157.71
1969	NASDAQ	MTCH	Wed, Sep 8, 2021	158.73	162.00	157.22	158.29
1968	NASDAQ	MTCH	Tue, Sep 7, 2021	161.01	162.70	155.82	159.36
1967	NASDAQ	MTCH	Fri, Sep 3, 2021	145.34	148.67	144.09	148.19
1966	NASDAQ	MTCH	Thu, Sep 2, 2021	143.09	148.34	140.35	147.11
1965	NASDAQ	MTCH	Wed, Sep 1, 2021	139.06	141.67	137.68	138.62
1964	NASDAQ	MTCH	Tue, Aug 31, 2021	139.94	140.05	136.83	137.44
1963	NASDAQ	MTCH	Mon, Aug 30, 2021	140.76	142.41	138.02	139.53
1962	NASDAQ	MTCH	Fri, Aug 27, 2021	136.74	142.01	136.66	141.00
1961	NASDAQ	MTCH	Thu, Aug 26, 2021	137.21	139.17	136.33	136.74
1960	NASDAQ	MTCH	Wed, Aug 25, 2021	138.40	138.98	134.65	136.93
1959	NASDAQ	MTCH	Tue, Aug 24, 2021	137.40	141.92	137.02	140.16
1958	NASDAQ	MTCH	Mon, Aug 23, 2021	133.50	137.15	132.63	136.53
1957	NASDAQ	MTCH	Fri, Aug 20, 2021	133.40	133.52	130.88	132.66
1956	NASDAQ	MTCH	Thu, Aug 19, 2021	131.46	134.53	130.82	133.55
1955	NASDAQ	MTCH	Wed, Aug 18, 2021	131.15	136.08	131.09	133.73
1954	NASDAQ	MTCH	Tue, Aug 17, 2021	133.92	134.15	129.75	130.97
1953	NASDAQ	MTCH	Mon, Aug 16, 2021	135.09	135.87	131.79	134.71
1952	NASDAQ	MTCH	Fri, Aug 13, 2021	138.97	139.41	134.86	136.25
1951	NASDAQ	MTCH	Thu, Aug 12, 2021	139.90	140.94	136.73	139.10
1950	NASDAQ	MTCH	Wed, Aug 11, 2021	140.77	141.33	136.60	140.45
1949	NASDAQ	MTCH	Tue, Aug 10, 2021	141.41	142.02	138.28	139.00
1948	NASDAQ	MTCH	Mon, Aug 9, 2021	145.40	145.95	140.93	141.13
1947	NASDAQ	MTCH	Fri, Aug 6, 2021	146.40	148.07	145.05	145.79
1946	NASDAQ	MTCH	Thu, Aug 5, 2021	149.88	150.25	145.00	146.42
1945	NASDAQ	MTCH	Wed, Aug 4, 2021	152.10	152.80	146.47	150.57
1944	NASDAQ	MTCH	Tue, Aug 3, 2021	162.45	162.45	155.23	158.47
1943	NASDAQ	MTCH	Mon, Aug 2, 2021	161.05	163.00	157.01	161.34
1942	NASDAQ	MTCH	Fri, Jul 30, 2021	161.44	161.96	159.04	159.27
1941	NASDAQ	MTCH	Thu, Jul 29, 2021	163.70	165.22	162.20	163.40
1940	NASDAQ	MTCH	Wed, Jul 28, 2021	162.91	167.01	162.15	163.62
1939	NASDAQ	MTCH	Tue, Jul 27, 2021	164.57	165.39	159.07	162.18
1938	NASDAQ	MTCH	Mon, Jul 26, 2021	165.18	165.54	162.11	164.23
1937	NASDAQ	MTCH	Fri, Jul 23, 2021	161.18	168.21	161.18	165.86
1936	NASDAQ	MTCH	Thu, Jul 22, 2021	159.29	160.69	157.63	160.50
1935	NASDAQ	MTCH	Wed, Jul 21, 2021	154.30	160.86	154.17	159.70
1934	NASDAQ	MTCH	Tue, Jul 20, 2021	153.51	155.59	153.08	153.77
1933	NASDAQ	MTCH	Mon, Jul 19, 2021	159.40	160.00	152.48	153.33
1932	NASDAQ	MTCH	Fri, Jul 16, 2021	163.17	163.32	158.98	161.17
1931	NASDAQ	MTCH	Thu, Jul 15, 2021	162.10	164.55	158.16	162.83
1930	NASDAQ	MTCH	Wed, Jul 14, 2021	165.25	166.79	160.26	161.53
1929	NASDAQ	MTCH	Tue, Jul 13, 2021	162.75	166.68	162.19	164.61
1928	NASDAQ	MTCH	Mon, Jul 12, 2021	163.21	164.30	161.30	162.84
1927	NASDAQ	MTCH	Fri, Jul 9, 2021	159.76	162.78	158.14	162.63
1926	NASDAQ	MTCH	Thu, Jul 8, 2021	155.81	158.90	154.31	158.25
1925	NASDAQ	MTCH	Wed, Jul 7, 2021	162.49	162.49	156.73	157.69
1924	NASDAQ	MTCH	Tue, Jul 6, 2021	161.35	163.21	160.25	161.24
1923	NASDAQ	MTCH	Fri, Jul 2, 2021	160.41	163.90	159.67	161.40
1922	NASDAQ	MTCH	Thu, Jul 1, 2021	160.60	163.64	157.95	159.48
1921	NASDAQ	MTCH	Wed, Jun 30, 2021	162.27	163.12	160.58	161.25
1920	NASDAQ	MTCH	Tue, Jun 29, 2021	160.50	162.98	159.28	162.28
1919	NASDAQ	MTCH	Mon, Jun 28, 2021	161.14	162.29	159.28	161.53
1918	NASDAQ	MTCH	Fri, Jun 25, 2021	165.47	165.71	161.33	161.99
1917	NASDAQ	MTCH	Thu, Jun 24, 2021	162.60	167.46	162.56	164.27
1916	NASDAQ	MTCH	Wed, Jun 23, 2021	158.82	162.17	156.37	161.53
1915	NASDAQ	MTCH	Tue, Jun 22, 2021	155.96	159.99	154.81	159.06
1914	NASDAQ	MTCH	Mon, Jun 21, 2021	154.52	157.14	151.30	155.72
1913	NASDAQ	MTCH	Fri, Jun 18, 2021	151.12	155.75	149.56	153.92
1912	NASDAQ	MTCH	Thu, Jun 17, 2021	141.89	151.05	141.14	150.25
1911	NASDAQ	MTCH	Wed, Jun 16, 2021	142.60	145.26	141.76	143.02
1910	NASDAQ	MTCH	Tue, Jun 15, 2021	143.59	144.31	142.10	142.34
1909	NASDAQ	MTCH	Mon, Jun 14, 2021	141.85	145.33	141.56	143.86
1908	NASDAQ	MTCH	Fri, Jun 11, 2021	141.69	141.93	139.71	141.57
1907	NASDAQ	MTCH	Thu, Jun 10, 2021	141.00	142.67	140.00	141.88
1906	NASDAQ	MTCH	Wed, Jun 9, 2021	144.88	144.88	141.67	141.77
1905	NASDAQ	MTCH	Tue, Jun 8, 2021	144.10	145.20	141.52	142.85
1904	NASDAQ	MTCH	Mon, Jun 7, 2021	138.02	143.99	137.93	143.48
1903	NASDAQ	MTCH	Fri, Jun 4, 2021	136.60	138.73	136.60	137.93
1902	NASDAQ	MTCH	Thu, Jun 3, 2021	137.83	140.61	136.03	136.81
1901	NASDAQ	MTCH	Wed, Jun 2, 2021	143.22	143.82	137.80	139.43
1900	NASDAQ	MTCH	Tue, Jun 1, 2021	143.87	145.70	141.53	143.22
1899	NASDAQ	MTCH	Fri, May 28, 2021	142.63	145.38	142.18	143.38
1898	NASDAQ	MTCH	Thu, May 27, 2021	143.87	145.50	142.42	143.01
1897	NASDAQ	MTCH	Wed, May 26, 2021	144.98	146.40	143.17	144.64
1896	NASDAQ	MTCH	Tue, May 25, 2021	148.49	149.38	142.85	144.26
1895	NASDAQ	MTCH	Mon, May 24, 2021	144.18	148.43	143.33	147.30
1894	NASDAQ	MTCH	Fri, May 21, 2021	144.08	145.49	142.75	143.32
1893	NASDAQ	MTCH	Thu, May 20, 2021	137.24	143.23	137.02	142.78
1892	NASDAQ	MTCH	Wed, May 19, 2021	132.69	139.12	132.33	138.84
1891	NASDAQ	MTCH	Tue, May 18, 2021	141.70	142.77	136.50	136.86
1890	NASDAQ	MTCH	Mon, May 17, 2021	140.35	141.15	138.28	139.99
1889	NASDAQ	MTCH	Fri, May 14, 2021	140.13	142.84	139.01	142.19
1888	NASDAQ	MTCH	Thu, May 13, 2021	142.95	144.25	135.51	138.40
1887	NASDAQ	MTCH	Wed, May 12, 2021	142.88	144.00	140.25	141.62
1886	NASDAQ	MTCH	Tue, May 11, 2021	137.50	147.09	137.00	146.40
1885	NASDAQ	MTCH	Mon, May 10, 2021	144.15	145.05	140.99	141.81
1884	NASDAQ	MTCH	Fri, May 7, 2021	142.74	148.55	142.17	146.19
1883	NASDAQ	MTCH	Thu, May 6, 2021	142.16	145.49	139.10	139.96
1882	NASDAQ	MTCH	Wed, May 5, 2021	147.00	152.84	140.88	143.67
1881	NASDAQ	MTCH	Tue, May 4, 2021	146.68	148.25	136.15	138.93
1880	NASDAQ	MTCH	Mon, May 3, 2021	156.26	156.59	148.23	148.44
1879	NASDAQ	MTCH	Fri, Apr 30, 2021	154.26	157.68	154.26	155.63
1878	NASDAQ	MTCH	Thu, Apr 29, 2021	160.14	160.25	154.74	156.55
1877	NASDAQ	MTCH	Wed, Apr 28, 2021	155.44	159.87	155.44	159.13
1876	NASDAQ	MTCH	Tue, Apr 27, 2021	153.47	158.52	153.25	157.80
1875	NASDAQ	MTCH	Mon, Apr 26, 2021	150.89	152.55	148.97	152.50
1874	NASDAQ	MTCH	Fri, Apr 23, 2021	142.81	149.37	142.81	149.01
1873	NASDAQ	MTCH	Thu, Apr 22, 2021	141.29	146.94	140.51	143.48
1872	NASDAQ	MTCH	Wed, Apr 21, 2021	138.30	141.42	138.30	141.05
1871	NASDAQ	MTCH	Tue, Apr 20, 2021	145.33	145.76	139.51	139.72
1870	NASDAQ	MTCH	Mon, Apr 19, 2021	145.29	146.75	143.07	146.00
1869	NASDAQ	MTCH	Fri, Apr 16, 2021	145.92	146.54	144.16	145.30
1868	NASDAQ	MTCH	Thu, Apr 15, 2021	146.65	147.71	145.82	146.47
1867	NASDAQ	MTCH	Wed, Apr 14, 2021	146.00	146.80	143.90	144.18
1866	NASDAQ	MTCH	Tue, Apr 13, 2021	142.36	146.94	142.36	146.15
1865	NASDAQ	MTCH	Mon, Apr 12, 2021	145.56	148.94	143.54	144.53
1864	NASDAQ	MTCH	Fri, Apr 9, 2021	144.33	144.76	141.49	143.87
1863	NASDAQ	MTCH	Thu, Apr 8, 2021	143.95	145.66	141.07	145.55
1862	NASDAQ	MTCH	Wed, Apr 7, 2021	142.89	142.90	140.07	141.86
1861	NASDAQ	MTCH	Tue, Apr 6, 2021	144.39	144.97	141.90	143.14
1860	NASDAQ	MTCH	Mon, Apr 5, 2021	142.23	144.76	140.63	144.15
1859	NASDAQ	MTCH	Thu, Apr 1, 2021	139.54	144.80	139.50	142.66
1858	NASDAQ	MTCH	Wed, Mar 31, 2021	133.32	139.75	133.32	137.38
1857	NASDAQ	MTCH	Tue, Mar 30, 2021	132.44	132.58	129.68	131.48
1856	NASDAQ	MTCH	Mon, Mar 29, 2021	137.60	138.70	131.80	133.15
1855	NASDAQ	MTCH	Fri, Mar 26, 2021	134.51	138.36	132.32	138.27
1854	NASDAQ	MTCH	Thu, Mar 25, 2021	138.14	139.08	133.27	134.60
1853	NASDAQ	MTCH	Wed, Mar 24, 2021	146.79	147.05	139.21	139.80
1852	NASDAQ	MTCH	Tue, Mar 23, 2021	154.54	156.29	145.86	145.89
1851	NASDAQ	MTCH	Mon, Mar 22, 2021	153.37	156.06	151.84	154.89
1850	NASDAQ	MTCH	Fri, Mar 19, 2021	147.88	153.84	146.36	152.70
1849	NASDAQ	MTCH	Thu, Mar 18, 2021	151.41	152.30	146.33	147.14
1848	NASDAQ	MTCH	Wed, Mar 17, 2021	151.43	156.51	150.25	154.41
1847	NASDAQ	MTCH	Tue, Mar 16, 2021	155.72	157.46	152.14	154.19
1846	NASDAQ	MTCH	Mon, Mar 15, 2021	152.50	156.55	151.81	153.93
1845	NASDAQ	MTCH	Fri, Mar 12, 2021	154.23	155.00	149.34	153.38
1844	NASDAQ	MTCH	Thu, Mar 11, 2021	150.97	157.90	150.52	155.35
1843	NASDAQ	MTCH	Wed, Mar 10, 2021	152.87	154.29	144.88	146.85
1842	NASDAQ	MTCH	Tue, Mar 9, 2021	148.85	154.31	148.85	152.11
1841	NASDAQ	MTCH	Mon, Mar 8, 2021	146.30	148.97	143.50	145.56
1840	NASDAQ	MTCH	Fri, Mar 5, 2021	149.01	149.01	142.18	146.29
1839	NASDAQ	MTCH	Thu, Mar 4, 2021	146.23	149.22	140.01	143.66
1838	NASDAQ	MTCH	Wed, Mar 3, 2021	151.48	152.72	146.12	147.34
1837	NASDAQ	MTCH	Tue, Mar 2, 2021	156.99	157.36	152.13	152.51
1836	NASDAQ	MTCH	Mon, Mar 1, 2021	157.87	157.87	153.88	156.52
1835	NASDAQ	MTCH	Fri, Feb 26, 2021	152.92	154.35	146.49	152.85
1834	NASDAQ	MTCH	Thu, Feb 25, 2021	159.75	161.85	151.09	151.72
1833	NASDAQ	MTCH	Wed, Feb 24, 2021	160.01	161.90	157.28	160.79
1832	NASDAQ	MTCH	Tue, Feb 23, 2021	155.43	161.97	151.15	161.33
1831	NASDAQ	MTCH	Mon, Feb 22, 2021	159.83	160.48	155.88	156.71
1830	NASDAQ	MTCH	Fri, Feb 19, 2021	164.02	164.02	160.00	160.95
1829	NASDAQ	MTCH	Thu, Feb 18, 2021	159.04	163.40	156.28	162.24
1828	NASDAQ	MTCH	Wed, Feb 17, 2021	162.15	163.89	159.54	160.80
1827	NASDAQ	MTCH	Tue, Feb 16, 2021	170.65	171.10	164.46	164.86
1826	NASDAQ	MTCH	Fri, Feb 12, 2021	172.16	172.35	166.85	169.53
1825	NASDAQ	MTCH	Thu, Feb 11, 2021	171.02	174.68	167.20	172.13
1824	NASDAQ	MTCH	Wed, Feb 10, 2021	165.60	173.54	162.53	171.07
1823	NASDAQ	MTCH	Tue, Feb 9, 2021	159.00	160.77	154.03	158.87
1822	NASDAQ	MTCH	Mon, Feb 8, 2021	160.17	162.97	156.77	159.00
1821	NASDAQ	MTCH	Fri, Feb 5, 2021	151.46	159.99	149.70	159.82
1820	NASDAQ	MTCH	Thu, Feb 4, 2021	141.77	150.86	141.20	150.63
1819	NASDAQ	MTCH	Wed, Feb 3, 2021	146.00	147.92	137.58	138.12
1818	NASDAQ	MTCH	Tue, Feb 2, 2021	149.20	150.35	146.40	150.09
1817	NASDAQ	MTCH	Mon, Feb 1, 2021	142.41	146.55	141.31	145.95
1816	NASDAQ	MTCH	Fri, Jan 29, 2021	141.18	143.20	137.16	139.86
1815	NASDAQ	MTCH	Thu, Jan 28, 2021	132.39	146.79	132.20	141.52
1814	NASDAQ	MTCH	Wed, Jan 27, 2021	135.74	137.66	130.00	131.55
1813	NASDAQ	MTCH	Tue, Jan 26, 2021	139.42	142.40	137.55	138.42
1812	NASDAQ	MTCH	Mon, Jan 25, 2021	141.59	142.38	133.36	139.42
1811	NASDAQ	MTCH	Fri, Jan 22, 2021	143.00	144.18	139.55	141.00
1810	NASDAQ	MTCH	Thu, Jan 21, 2021	148.59	149.50	143.36	144.49
1809	NASDAQ	MTCH	Wed, Jan 20, 2021	147.26	148.60	146.19	147.63
1808	NASDAQ	MTCH	Tue, Jan 19, 2021	151.50	152.15	144.01	146.14
1807	NASDAQ	MTCH	Fri, Jan 15, 2021	149.07	152.16	145.09	150.85
1806	NASDAQ	MTCH	Thu, Jan 14, 2021	156.79	158.22	148.03	149.05
1805	NASDAQ	MTCH	Wed, Jan 13, 2021	154.00	159.85	153.58	155.02
1804	NASDAQ	MTCH	Tue, Jan 12, 2021	152.00	154.17	150.73	153.57
1803	NASDAQ	MTCH	Mon, Jan 11, 2021	151.62	153.59	148.27	151.90
1802	NASDAQ	MTCH	Fri, Jan 8, 2021	154.20	154.75	148.75	151.79
1801	NASDAQ	MTCH	Thu, Jan 7, 2021	149.49	153.07	149.46	152.86
1800	NASDAQ	MTCH	Wed, Jan 6, 2021	147.70	150.54	147.16	148.81
1799	NASDAQ	MTCH	Tue, Jan 5, 2021	148.54	151.84	148.43	150.29
1798	NASDAQ	MTCH	Mon, Jan 4, 2021	153.31	153.99	147.31	149.92
1797	NASDAQ	MTCH	Thu, Dec 31, 2020	152.25	152.69	149.21	151.19
1796	NASDAQ	MTCH	Wed, Dec 30, 2020	152.20	152.66	150.30	152.00
1795	NASDAQ	MTCH	Tue, Dec 29, 2020	151.00	151.20	148.24	150.22
1794	NASDAQ	MTCH	Mon, Dec 28, 2020	153.64	154.75	146.81	150.08
1793	NASDAQ	MTCH	Thu, Dec 24, 2020	153.04	154.15	151.34	152.08
1792	NASDAQ	MTCH	Wed, Dec 23, 2020	157.57	157.57	153.16	153.39
1791	NASDAQ	MTCH	Tue, Dec 22, 2020	153.91	158.40	153.29	156.12
1790	NASDAQ	MTCH	Mon, Dec 21, 2020	152.26	155.53	148.68	154.15
1789	NASDAQ	MTCH	Fri, Dec 18, 2020	150.93	157.22	150.00	155.07
1788	NASDAQ	MTCH	Thu, Dec 17, 2020	155.00	159.53	148.39	148.75
1787	NASDAQ	MTCH	Wed, Dec 16, 2020	152.75	154.90	151.61	153.90
1786	NASDAQ	MTCH	Tue, Dec 15, 2020	146.50	151.18	145.65	150.84
1785	NASDAQ	MTCH	Mon, Dec 14, 2020	149.60	150.55	144.65	144.81
1784	NASDAQ	MTCH	Fri, Dec 11, 2020	146.81	148.50	144.76	148.11
1783	NASDAQ	MTCH	Thu, Dec 10, 2020	143.15	148.09	141.64	147.32
1782	NASDAQ	MTCH	Wed, Dec 9, 2020	146.63	148.65	142.66	143.52
1781	NASDAQ	MTCH	Tue, Dec 8, 2020	146.56	147.40	144.03	145.42
1780	NASDAQ	MTCH	Mon, Dec 7, 2020	144.31	146.66	142.80	146.07
1779	NASDAQ	MTCH	Fri, Dec 4, 2020	139.72	146.13	139.70	145.39
1778	NASDAQ	MTCH	Thu, Dec 3, 2020	138.08	142.79	138.00	140.14
1777	NASDAQ	MTCH	Wed, Dec 2, 2020	142.10	142.10	137.39	138.93
1776	NASDAQ	MTCH	Tue, Dec 1, 2020	141.21	143.82	140.82	143.31
1775	NASDAQ	MTCH	Mon, Nov 30, 2020	139.11	139.79	135.30	139.21
1774	NASDAQ	MTCH	Fri, Nov 27, 2020	139.16	143.09	137.88	139.63
1773	NASDAQ	MTCH	Wed, Nov 25, 2020	139.34	141.63	136.87	139.01
1772	NASDAQ	MTCH	Tue, Nov 24, 2020	137.65	138.94	135.08	138.67
1771	NASDAQ	MTCH	Mon, Nov 23, 2020	131.07	139.07	131.07	138.23
1770	NASDAQ	MTCH	Fri, Nov 20, 2020	131.92	135.00	130.33	130.57
1769	NASDAQ	MTCH	Thu, Nov 19, 2020	131.19	135.16	130.20	132.31
1768	NASDAQ	MTCH	Wed, Nov 18, 2020	133.75	134.10	129.61	131.35
1767	NASDAQ	MTCH	Tue, Nov 17, 2020	134.57	135.18	130.72	131.35
1766	NASDAQ	MTCH	Mon, Nov 16, 2020	133.75	137.22	132.02	134.83
1765	NASDAQ	MTCH	Fri, Nov 13, 2020	131.12	132.75	129.38	131.60
1764	NASDAQ	MTCH	Thu, Nov 12, 2020	133.06	135.60	130.38	131.26
1763	NASDAQ	MTCH	Wed, Nov 11, 2020	133.67	137.36	133.07	133.41
1762	NASDAQ	MTCH	Tue, Nov 10, 2020	137.13	139.26	131.28	132.22
1761	NASDAQ	MTCH	Mon, Nov 9, 2020	136.64	141.81	134.15	137.22
1760	NASDAQ	MTCH	Fri, Nov 6, 2020	134.59	136.21	130.20	132.56
1759	NASDAQ	MTCH	Thu, Nov 5, 2020	132.00	138.50	129.14	134.97
1758	NASDAQ	MTCH	Wed, Nov 4, 2020	124.68	129.31	122.28	128.69
1757	NASDAQ	MTCH	Tue, Nov 3, 2020	119.34	123.23	117.68	121.63
1756	NASDAQ	MTCH	Mon, Nov 2, 2020	117.51	121.35	116.23	118.98
1755	NASDAQ	MTCH	Fri, Oct 30, 2020	121.37	123.27	116.24	116.78
1754	NASDAQ	MTCH	Thu, Oct 29, 2020	119.53	123.69	119.00	122.12
1753	NASDAQ	MTCH	Wed, Oct 28, 2020	123.05	123.45	118.13	118.52
1752	NASDAQ	MTCH	Tue, Oct 27, 2020	119.41	127.42	119.31	125.78
1751	NASDAQ	MTCH	Mon, Oct 26, 2020	118.69	122.00	117.65	119.26
1750	NASDAQ	MTCH	Fri, Oct 23, 2020	118.07	120.38	116.53	120.30
1749	NASDAQ	MTCH	Thu, Oct 22, 2020	117.67	118.11	114.51	116.72
1748	NASDAQ	MTCH	Wed, Oct 21, 2020	116.25	119.32	115.59	118.06
1747	NASDAQ	MTCH	Tue, Oct 20, 2020	113.67	116.57	113.22	114.86
1746	NASDAQ	MTCH	Mon, Oct 19, 2020	112.29	115.61	111.59	113.00
1745	NASDAQ	MTCH	Fri, Oct 16, 2020	112.56	113.07	110.42	112.21
1744	NASDAQ	MTCH	Thu, Oct 15, 2020	108.20	112.10	107.05	111.17
1743	NASDAQ	MTCH	Wed, Oct 14, 2020	111.87	112.51	109.28	109.77
1742	NASDAQ	MTCH	Tue, Oct 13, 2020	112.00	113.40	110.39	111.16
1741	NASDAQ	MTCH	Mon, Oct 12, 2020	112.50	113.94	108.85	110.30
1740	NASDAQ	MTCH	Fri, Oct 9, 2020	113.64	114.40	111.66	112.38
1739	NASDAQ	MTCH	Thu, Oct 8, 2020	115.95	117.49	113.10	113.45
1738	NASDAQ	MTCH	Wed, Oct 7, 2020	114.59	115.49	112.13	114.50
1737	NASDAQ	MTCH	Tue, Oct 6, 2020	113.94	115.82	112.79	114.21
1736	NASDAQ	MTCH	Mon, Oct 5, 2020	112.99	115.15	111.68	114.05
1735	NASDAQ	MTCH	Fri, Oct 2, 2020	113.13	115.90	111.63	111.94
1734	NASDAQ	MTCH	Thu, Oct 1, 2020	112.23	116.58	111.13	116.21
1733	NASDAQ	MTCH	Wed, Sep 30, 2020	108.43	111.79	108.43	110.65
1732	NASDAQ	MTCH	Tue, Sep 29, 2020	108.22	109.38	106.63	109.12
1731	NASDAQ	MTCH	Mon, Sep 28, 2020	107.15	109.84	106.78	108.59
1730	NASDAQ	MTCH	Fri, Sep 25, 2020	103.58	107.52	102.77	105.75
1729	NASDAQ	MTCH	Thu, Sep 24, 2020	101.02	105.13	100.61	103.43
1728	NASDAQ	MTCH	Wed, Sep 23, 2020	106.94	107.26	102.41	102.89
1727	NASDAQ	MTCH	Tue, Sep 22, 2020	108.38	108.79	105.46	106.51
1726	NASDAQ	MTCH	Mon, Sep 21, 2020	106.08	107.25	104.21	106.85
1725	NASDAQ	MTCH	Fri, Sep 18, 2020	107.74	109.77	105.36	108.41
1724	NASDAQ	MTCH	Thu, Sep 17, 2020	107.95	108.46	105.65	107.56
1723	NASDAQ	MTCH	Wed, Sep 16, 2020	110.75	111.40	107.79	108.30
1722	NASDAQ	MTCH	Tue, Sep 15, 2020	109.95	111.66	108.71	110.98
1721	NASDAQ	MTCH	Mon, Sep 14, 2020	105.74	109.27	105.74	108.26
1720	NASDAQ	MTCH	Fri, Sep 11, 2020	106.86	106.86	101.65	103.65
1719	NASDAQ	MTCH	Thu, Sep 10, 2020	106.29	108.37	104.17	105.46
1718	NASDAQ	MTCH	Wed, Sep 9, 2020	104.49	106.67	102.13	105.56
1717	NASDAQ	MTCH	Tue, Sep 8, 2020	102.01	105.55	100.25	102.06
1716	NASDAQ	MTCH	Fri, Sep 4, 2020	108.51	110.95	102.08	105.94
1715	NASDAQ	MTCH	Thu, Sep 3, 2020	114.23	114.82	108.81	110.54
1714	NASDAQ	MTCH	Wed, Sep 2, 2020	114.70	117.62	112.88	117.49
1713	NASDAQ	MTCH	Tue, Sep 1, 2020	110.87	115.25	110.87	113.41
1712	NASDAQ	MTCH	Mon, Aug 31, 2020	111.49	112.25	110.44	111.68
1711	NASDAQ	MTCH	Fri, Aug 28, 2020	112.18	113.56	109.87	111.50
1710	NASDAQ	MTCH	Thu, Aug 27, 2020	112.45	113.27	111.34	111.53
1709	NASDAQ	MTCH	Wed, Aug 26, 2020	113.20	114.08	110.95	112.53
1708	NASDAQ	MTCH	Tue, Aug 25, 2020	110.78	112.52	109.56	112.28
1707	NASDAQ	MTCH	Mon, Aug 24, 2020	113.64	114.96	111.01	111.90
1706	NASDAQ	MTCH	Fri, Aug 21, 2020	113.54	114.70	112.41	112.55
1705	NASDAQ	MTCH	Thu, Aug 20, 2020	113.99	115.53	112.16	113.08
1704	NASDAQ	MTCH	Wed, Aug 19, 2020	114.82	118.47	113.94	114.15
1703	NASDAQ	MTCH	Tue, Aug 18, 2020	114.54	116.46	114.10	115.21
1702	NASDAQ	MTCH	Mon, Aug 17, 2020	118.80	119.79	113.56	114.11
1701	NASDAQ	MTCH	Fri, Aug 14, 2020	118.00	121.44	117.65	118.80
1700	NASDAQ	MTCH	Thu, Aug 13, 2020	118.25	118.25	116.69	117.44
1699	NASDAQ	MTCH	Wed, Aug 12, 2020	115.85	118.00	115.42	115.92
1698	NASDAQ	MTCH	Tue, Aug 11, 2020	115.38	118.39	114.87	115.50
1697	NASDAQ	MTCH	Mon, Aug 10, 2020	117.01	119.49	112.69	115.65
1696	NASDAQ	MTCH	Fri, Aug 7, 2020	114.44	116.25	113.03	115.88
1695	NASDAQ	MTCH	Thu, Aug 6, 2020	117.73	118.01	113.88	113.97
1694	NASDAQ	MTCH	Wed, Aug 5, 2020	119.00	123.00	115.31	120.71
1693	NASDAQ	MTCH	Tue, Aug 4, 2020	110.20	110.47	105.99	107.57
1692	NASDAQ	MTCH	Mon, Aug 3, 2020	103.78	110.86	103.07	110.41
1691	NASDAQ	MTCH	Fri, Jul 31, 2020	103.63	103.97	101.55	102.70
1690	NASDAQ	MTCH	Thu, Jul 30, 2020	101.99	104.33	100.58	102.35
1689	NASDAQ	MTCH	Wed, Jul 29, 2020	100.00	103.50	99.00	102.79
1688	NASDAQ	MTCH	Tue, Jul 28, 2020	91.51	101.90	91.51	98.44
1687	NASDAQ	MTCH	Mon, Jul 27, 2020	91.69	93.78	91.00	91.77
1686	NASDAQ	MTCH	Fri, Jul 24, 2020	89.99	91.80	87.56	90.36
1685	NASDAQ	MTCH	Thu, Jul 23, 2020	93.01	94.44	90.59	91.15
1684	NASDAQ	MTCH	Wed, Jul 22, 2020	94.00	96.02	92.92	93.37
1683	NASDAQ	MTCH	Tue, Jul 21, 2020	98.41	98.41	92.62	93.93
1682	NASDAQ	MTCH	Mon, Jul 20, 2020	91.71	98.98	91.46	97.17
1681	NASDAQ	MTCH	Fri, Jul 17, 2020	95.10	95.87	90.95	91.75
1680	NASDAQ	MTCH	Thu, Jul 16, 2020	95.54	95.81	93.50	94.46
1679	NASDAQ	MTCH	Wed, Jul 15, 2020	98.35	99.00	95.75	96.43
1678	NASDAQ	MTCH	Tue, Jul 14, 2020	95.38	99.18	94.40	97.93
1677	NASDAQ	MTCH	Mon, Jul 13, 2020	100.72	101.47	96.24	96.92
1676	NASDAQ	MTCH	Fri, Jul 10, 2020	96.87	102.15	96.40	100.39
1675	NASDAQ	MTCH	Thu, Jul 9, 2020	95.00	97.90	94.50	96.32
1674	NASDAQ	MTCH	Wed, Jul 8, 2020	92.00	95.87	91.51	94.20
1673	NASDAQ	MTCH	Tue, Jul 7, 2020	93.34	94.76	91.56	92.00
1672	NASDAQ	MTCH	Mon, Jul 6, 2020	100.00	100.53	93.24	94.78
1671	NASDAQ	MTCH	Thu, Jul 2, 2020	105.10	108.45	96.12	98.92
1670	NASDAQ	MTCH	Wed, Jul 1, 2020	106.00	107.43	94.01	105.67
1669	NASDAQ	MTCH	Tue, Jun 30, 2020	106.18	107.95	105.01	107.05
1668	NASDAQ	MTCH	Mon, Jun 29, 2020	101.00	106.44	100.66	106.00
1667	NASDAQ	MTCH	Fri, Jun 26, 2020	99.62	101.97	97.85	101.18
1666	NASDAQ	MTCH	Thu, Jun 25, 2020	97.62	100.25	97.33	98.95
1665	NASDAQ	MTCH	Wed, Jun 24, 2020	98.51	99.82	95.20	98.02
1664	NASDAQ	MTCH	Tue, Jun 23, 2020	96.07	99.72	94.65	98.61
1663	NASDAQ	MTCH	Mon, Jun 22, 2020	96.39	96.56	93.58	95.21
1662	NASDAQ	MTCH	Fri, Jun 19, 2020	99.18	99.43	95.21	95.73
1661	NASDAQ	MTCH	Thu, Jun 18, 2020	94.65	98.97	94.06	98.20
1660	NASDAQ	MTCH	Wed, Jun 17, 2020	92.93	94.80	91.62	94.47
1659	NASDAQ	MTCH	Tue, Jun 16, 2020	89.99	93.16	89.69	92.22
1658	NASDAQ	MTCH	Mon, Jun 15, 2020	86.00	88.57	85.49	88.34
1657	NASDAQ	MTCH	Fri, Jun 12, 2020	88.15	88.34	84.37	87.25
1656	NASDAQ	MTCH	Thu, Jun 11, 2020	84.97	86.70	82.57	85.68
1655	NASDAQ	MTCH	Wed, Jun 10, 2020	90.13	90.68	87.65	88.45
1654	NASDAQ	MTCH	Tue, Jun 9, 2020	90.35	90.49	87.51	89.69
1653	NASDAQ	MTCH	Mon, Jun 8, 2020	90.47	92.85	89.34	89.51
1652	NASDAQ	MTCH	Fri, Jun 5, 2020	91.54	92.60	89.42	90.09
1651	NASDAQ	MTCH	Thu, Jun 4, 2020	92.90	94.07	89.64	91.38
1650	NASDAQ	MTCH	Wed, Jun 3, 2020	94.38	95.57	91.82	94.01
1649	NASDAQ	MTCH	Tue, Jun 2, 2020	93.78	94.57	90.76	94.36
1648	NASDAQ	MTCH	Mon, Jun 1, 2020	89.12	92.68	89.11	91.73
1647	NASDAQ	MTCH	Fri, May 29, 2020	89.88	90.25	87.72	89.04
1646	NASDAQ	MTCH	Thu, May 28, 2020	84.72	91.77	84.49	88.93
1645	NASDAQ	MTCH	Wed, May 27, 2020	85.49	86.12	83.10	85.97
1644	NASDAQ	MTCH	Tue, May 26, 2020	86.50	86.74	84.32	85.49
1643	NASDAQ	MTCH	Fri, May 22, 2020	84.60	86.75	83.10	84.93
1642	NASDAQ	MTCH	Thu, May 21, 2020	84.86	85.61	82.48	84.00
1641	NASDAQ	MTCH	Wed, May 20, 2020	86.31	87.49	83.44	84.64
1640	NASDAQ	MTCH	Tue, May 19, 2020	83.72	87.89	83.07	85.72
1639	NASDAQ	MTCH	Mon, May 18, 2020	80.00	84.18	79.27	83.60
1638	NASDAQ	MTCH	Fri, May 15, 2020	76.98	78.56	76.50	78.17
1637	NASDAQ	MTCH	Thu, May 14, 2020	73.20	77.60	73.09	77.37
1636	NASDAQ	MTCH	Wed, May 13, 2020	77.71	78.45	72.28	74.75
1635	NASDAQ	MTCH	Tue, May 12, 2020	80.36	81.00	77.30	77.82
1634	NASDAQ	MTCH	Mon, May 11, 2020	79.31	81.30	79.04	79.94
1633	NASDAQ	MTCH	Fri, May 8, 2020	83.30	83.98	79.63	79.99
1632	NASDAQ	MTCH	Thu, May 7, 2020	88.50	90.00	82.37	82.63
1631	NASDAQ	MTCH	Wed, May 6, 2020	83.41	87.38	82.84	87.35
1630	NASDAQ	MTCH	Tue, May 5, 2020	78.50	81.04	78.02	80.10
1629	NASDAQ	MTCH	Mon, May 4, 2020	74.52	77.36	74.06	77.18
1628	NASDAQ	MTCH	Fri, May 1, 2020	75.62	77.05	74.39	74.64
1627	NASDAQ	MTCH	Thu, Apr 30, 2020	78.00	79.99	76.63	76.96
1626	NASDAQ	MTCH	Wed, Apr 29, 2020	76.61	80.61	76.25	79.59
1625	NASDAQ	MTCH	Tue, Apr 28, 2020	79.31	79.79	75.15	75.24
1624	NASDAQ	MTCH	Mon, Apr 27, 2020	82.20	82.81	77.97	78.38
1623	NASDAQ	MTCH	Fri, Apr 24, 2020	80.99	81.82	79.67	81.23
1622	NASDAQ	MTCH	Thu, Apr 23, 2020	80.31	82.36	79.04	80.38
1621	NASDAQ	MTCH	Wed, Apr 22, 2020	78.12	80.81	77.51	80.03
1620	NASDAQ	MTCH	Tue, Apr 21, 2020	79.33	80.17	75.78	76.90
1619	NASDAQ	MTCH	Mon, Apr 20, 2020	79.23	83.59	78.95	80.03
1618	NASDAQ	MTCH	Fri, Apr 17, 2020	80.00	81.32	78.81	80.00
1617	NASDAQ	MTCH	Thu, Apr 16, 2020	75.70	80.41	75.09	78.87
1616	NASDAQ	MTCH	Wed, Apr 15, 2020	72.08	76.13	69.86	74.49
1615	NASDAQ	MTCH	Tue, Apr 14, 2020	69.58	74.13	69.58	73.26
1614	NASDAQ	MTCH	Mon, Apr 13, 2020	67.25	69.37	65.99	68.48
1613	NASDAQ	MTCH	Thu, Apr 9, 2020	70.31	71.00	66.66	68.11
1612	NASDAQ	MTCH	Wed, Apr 8, 2020	71.06	72.59	68.91	69.21
1611	NASDAQ	MTCH	Tue, Apr 7, 2020	70.65	71.96	67.77	70.18
1610	NASDAQ	MTCH	Mon, Apr 6, 2020	66.98	68.93	64.33	68.41
1609	NASDAQ	MTCH	Fri, Apr 3, 2020	62.53	64.76	62.21	63.70
1608	NASDAQ	MTCH	Thu, Apr 2, 2020	60.75	64.15	60.17	62.19
1607	NASDAQ	MTCH	Wed, Apr 1, 2020	64.13	64.97	60.42	61.61
1606	NASDAQ	MTCH	Tue, Mar 31, 2020	65.70	68.79	65.70	66.04
1605	NASDAQ	MTCH	Mon, Mar 30, 2020	62.23	67.70	62.23	66.67
1604	NASDAQ	MTCH	Fri, Mar 27, 2020	60.39	64.35	60.16	62.48
1603	NASDAQ	MTCH	Thu, Mar 26, 2020	65.52	73.25	61.98	63.58
1602	NASDAQ	MTCH	Wed, Mar 25, 2020	59.00	68.50	58.50	65.60
1601	NASDAQ	MTCH	Tue, Mar 24, 2020	50.70	58.33	50.70	57.86
1600	NASDAQ	MTCH	Mon, Mar 23, 2020	46.90	50.13	44.74	48.71
1599	NASDAQ	MTCH	Fri, Mar 20, 2020	51.68	52.94	47.31	47.35
1598	NASDAQ	MTCH	Thu, Mar 19, 2020	50.38	53.16	48.92	50.76
1597	NASDAQ	MTCH	Wed, Mar 18, 2020	53.11	55.91	47.27	52.00
1596	NASDAQ	MTCH	Tue, Mar 17, 2020	55.01	58.10	51.79	57.02
1595	NASDAQ	MTCH	Mon, Mar 16, 2020	53.70	56.54	52.59	54.39
1594	NASDAQ	MTCH	Fri, Mar 13, 2020	59.60	60.80	55.62	60.47
1593	NASDAQ	MTCH	Thu, Mar 12, 2020	57.49	60.97	55.80	57.57
1592	NASDAQ	MTCH	Wed, Mar 11, 2020	64.30	65.03	61.69	63.02
1591	NASDAQ	MTCH	Tue, Mar 10, 2020	65.24	66.38	63.05	65.82
1590	NASDAQ	MTCH	Mon, Mar 9, 2020	60.00	65.76	53.25	64.04
1589	NASDAQ	MTCH	Fri, Mar 6, 2020	64.53	65.59	62.98	65.56
1588	NASDAQ	MTCH	Thu, Mar 5, 2020	66.32	67.98	65.58	66.61
1587	NASDAQ	MTCH	Wed, Mar 4, 2020	67.05	68.80	65.37	68.06
1586	NASDAQ	MTCH	Tue, Mar 3, 2020	68.14	68.56	64.38	65.80
1585	NASDAQ	MTCH	Mon, Mar 2, 2020	65.00	68.21	63.53	68.14
1584	NASDAQ	MTCH	Fri, Feb 28, 2020	62.41	65.50	62.23	65.00
1583	NASDAQ	MTCH	Thu, Feb 27, 2020	63.83	66.91	63.13	64.80
1582	NASDAQ	MTCH	Wed, Feb 26, 2020	67.98	68.81	65.52	66.04
1581	NASDAQ	MTCH	Tue, Feb 25, 2020	70.39	70.92	67.23	67.75
1580	NASDAQ	MTCH	Mon, Feb 24, 2020	69.59	71.06	68.60	70.15
1579	NASDAQ	MTCH	Fri, Feb 21, 2020	74.89	74.98	72.80	73.50
1578	NASDAQ	MTCH	Thu, Feb 20, 2020	75.85	76.79	73.60	75.15
1577	NASDAQ	MTCH	Wed, Feb 19, 2020	77.30	77.64	75.88	75.92
1576	NASDAQ	MTCH	Tue, Feb 18, 2020	76.50	77.23	75.32	76.70
1575	NASDAQ	MTCH	Fri, Feb 14, 2020	75.31	77.09	75.09	76.50
1574	NASDAQ	MTCH	Thu, Feb 13, 2020	74.91	75.96	73.78	75.21
1573	NASDAQ	MTCH	Wed, Feb 12, 2020	74.54	75.71	73.01	75.50
1572	NASDAQ	MTCH	Tue, Feb 11, 2020	76.02	76.40	74.53	74.58
1571	NASDAQ	MTCH	Mon, Feb 10, 2020	77.28	78.10	75.68	75.81
1570	NASDAQ	MTCH	Fri, Feb 7, 2020	79.33	80.20	77.40	77.75
1569	NASDAQ	MTCH	Thu, Feb 6, 2020	76.25	82.26	76.25	79.51
1568	NASDAQ	MTCH	Wed, Feb 5, 2020	80.05	81.37	75.24	76.00
1567	NASDAQ	MTCH	Tue, Feb 4, 2020	82.00	83.01	80.52	82.93
1566	NASDAQ	MTCH	Mon, Feb 3, 2020	78.27	80.72	78.24	80.72
1565	NASDAQ	MTCH	Fri, Jan 31, 2020	80.26	81.06	78.01	78.22
1564	NASDAQ	MTCH	Thu, Jan 30, 2020	80.57	81.09	79.92	81.05
1563	NASDAQ	MTCH	Wed, Jan 29, 2020	83.19	83.77	80.94	81.03
1562	NASDAQ	MTCH	Tue, Jan 28, 2020	84.92	85.29	83.92	83.96
1561	NASDAQ	MTCH	Mon, Jan 27, 2020	82.44	84.76	81.46	84.35
1560	NASDAQ	MTCH	Fri, Jan 24, 2020	88.79	89.49	85.47	85.57
1559	NASDAQ	MTCH	Thu, Jan 23, 2020	89.88	90.65	88.47	88.47
1558	NASDAQ	MTCH	Wed, Jan 22, 2020	90.25	91.32	89.31	89.56
1557	NASDAQ	MTCH	Tue, Jan 21, 2020	90.25	91.51	89.54	89.75
1556	NASDAQ	MTCH	Fri, Jan 17, 2020	91.98	92.36	90.22	91.11
1555	NASDAQ	MTCH	Thu, Jan 16, 2020	91.67	92.51	91.31	92.45
1554	NASDAQ	MTCH	Wed, Jan 15, 2020	89.97	91.90	89.75	91.10
1553	NASDAQ	MTCH	Tue, Jan 14, 2020	89.87	90.37	88.90	89.72
1552	NASDAQ	MTCH	Mon, Jan 13, 2020	87.99	91.38	87.61	89.58
1551	NASDAQ	MTCH	Fri, Jan 10, 2020	86.51	87.50	85.13	87.13
1550	NASDAQ	MTCH	Thu, Jan 9, 2020	85.93	87.08	85.37	85.75
1549	NASDAQ	MTCH	Wed, Jan 8, 2020	83.70	85.94	83.66	85.05
1548	NASDAQ	MTCH	Tue, Jan 7, 2020	84.16	84.62	83.25	83.82
1547	NASDAQ	MTCH	Mon, Jan 6, 2020	83.38	84.33	82.77	84.32
1546	NASDAQ	MTCH	Fri, Jan 3, 2020	83.00	84.30	83.00	84.10
1545	NASDAQ	MTCH	Thu, Jan 2, 2020	82.77	84.79	82.71	84.19
1544	NASDAQ	MTCH	Tue, Dec 31, 2019	82.94	83.33	81.98	82.11
1543	NASDAQ	MTCH	Mon, Dec 30, 2019	83.92	83.92	81.58	82.98
1542	NASDAQ	MTCH	Fri, Dec 27, 2019	82.83	84.21	82.16	84.03
1541	NASDAQ	MTCH	Thu, Dec 26, 2019	80.95	82.55	80.35	82.51
1540	NASDAQ	MTCH	Tue, Dec 24, 2019	80.21	81.73	80.21	80.94
1539	NASDAQ	MTCH	Mon, Dec 23, 2019	80.34	80.70	79.27	80.18
1538	NASDAQ	MTCH	Fri, Dec 20, 2019	77.79	81.28	76.65	79.86
1537	NASDAQ	MTCH	Thu, Dec 19, 2019	72.51	77.97	72.50	77.35
1536	NASDAQ	MTCH	Wed, Dec 18, 2019	71.24	72.28	70.91	71.24
1535	NASDAQ	MTCH	Tue, Dec 17, 2019	72.57	72.99	69.08	71.04
1534	NASDAQ	MTCH	Mon, Dec 16, 2019	72.17	73.04	71.36	72.31
1533	NASDAQ	MTCH	Fri, Dec 13, 2019	68.98	71.93	68.98	71.91
1532	NASDAQ	MTCH	Thu, Dec 12, 2019	68.53	69.51	68.21	69.09
1531	NASDAQ	MTCH	Wed, Dec 11, 2019	68.05	68.90	67.54	68.62
1530	NASDAQ	MTCH	Tue, Dec 10, 2019	67.96	69.05	67.77	68.25
1529	NASDAQ	MTCH	Mon, Dec 9, 2019	67.69	68.32	67.22	67.81
1528	NASDAQ	MTCH	Fri, Dec 6, 2019	68.16	68.42	66.94	67.87
1527	NASDAQ	MTCH	Thu, Dec 5, 2019	67.94	68.72	67.65	68.13
1526	NASDAQ	MTCH	Wed, Dec 4, 2019	68.28	69.47	67.85	67.98
1525	NASDAQ	MTCH	Tue, Dec 3, 2019	66.98	68.38	66.66	68.26
1524	NASDAQ	MTCH	Mon, Dec 2, 2019	70.39	70.73	67.57	68.42
1523	NASDAQ	MTCH	Fri, Nov 29, 2019	70.08	70.73	69.77	70.48
1522	NASDAQ	MTCH	Wed, Nov 27, 2019	70.37	70.54	69.69	70.15
1521	NASDAQ	MTCH	Tue, Nov 26, 2019	69.40	70.88	69.40	70.37
1520	NASDAQ	MTCH	Mon, Nov 25, 2019	70.10	70.46	68.80	69.28
1519	NASDAQ	MTCH	Fri, Nov 22, 2019	70.26	70.29	69.40	69.87
1518	NASDAQ	MTCH	Thu, Nov 21, 2019	70.47	72.50	70.03	70.04
1517	NASDAQ	MTCH	Wed, Nov 20, 2019	71.62	72.38	69.49	70.47
1516	NASDAQ	MTCH	Tue, Nov 19, 2019	70.92	71.87	70.86	71.86
1515	NASDAQ	MTCH	Mon, Nov 18, 2019	70.43	71.56	69.92	71.09
1514	NASDAQ	MTCH	Fri, Nov 15, 2019	69.55	70.70	69.07	70.08
1513	NASDAQ	MTCH	Thu, Nov 14, 2019	68.05	69.50	67.71	69.38
1512	NASDAQ	MTCH	Wed, Nov 13, 2019	67.99	69.14	67.85	68.70
1511	NASDAQ	MTCH	Tue, Nov 12, 2019	68.54	68.99	67.22	68.41
1510	NASDAQ	MTCH	Mon, Nov 11, 2019	68.79	69.25	68.28	68.69
1509	NASDAQ	MTCH	Fri, Nov 8, 2019	70.02	70.06	67.42	69.08
1508	NASDAQ	MTCH	Thu, Nov 7, 2019	68.31	71.30	68.31	69.70
1507	NASDAQ	MTCH	Wed, Nov 6, 2019	62.25	67.22	61.50	67.04
1506	NASDAQ	MTCH	Tue, Nov 5, 2019	71.22	72.14	68.77	68.77
1505	NASDAQ	MTCH	Mon, Nov 4, 2019	73.18	73.42	71.04	71.21
1504	NASDAQ	MTCH	Fri, Nov 1, 2019	73.11	74.76	72.06	73.00
1503	NASDAQ	MTCH	Thu, Oct 31, 2019	73.78	74.92	72.88	72.99
1502	NASDAQ	MTCH	Wed, Oct 30, 2019	72.80	74.04	71.96	73.73
1501	NASDAQ	MTCH	Tue, Oct 29, 2019	74.00	75.43	72.71	72.79
1500	NASDAQ	MTCH	Mon, Oct 28, 2019	74.04	74.57	72.81	73.85
1499	NASDAQ	MTCH	Fri, Oct 25, 2019	73.66	74.47	73.05	73.94
1498	NASDAQ	MTCH	Thu, Oct 24, 2019	73.58	74.78	72.55	73.86
1497	NASDAQ	MTCH	Wed, Oct 23, 2019	71.49	73.57	71.28	73.46
1496	NASDAQ	MTCH	Tue, Oct 22, 2019	72.89	73.17	71.01	71.28
1495	NASDAQ	MTCH	Mon, Oct 21, 2019	72.30	73.81	71.16	72.97
1494	NASDAQ	MTCH	Fri, Oct 18, 2019	75.83	76.20	71.52	71.55
1493	NASDAQ	MTCH	Thu, Oct 17, 2019	76.53	77.11	75.64	75.80
1492	NASDAQ	MTCH	Wed, Oct 16, 2019	75.16	76.63	74.03	76.62
1491	NASDAQ	MTCH	Tue, Oct 15, 2019	74.00	75.55	73.00	75.25
1490	NASDAQ	MTCH	Mon, Oct 14, 2019	74.06	74.63	72.40	74.00
1489	NASDAQ	MTCH	Fri, Oct 11, 2019	75.20	75.92	72.78	74.10
1488	NASDAQ	MTCH	Thu, Oct 10, 2019	77.31	78.20	75.32	76.02
1487	NASDAQ	MTCH	Wed, Oct 9, 2019	75.60	77.06	75.06	75.96
1486	NASDAQ	MTCH	Tue, Oct 8, 2019	76.82	77.50	75.06	75.54
1485	NASDAQ	MTCH	Mon, Oct 7, 2019	77.01	78.31	75.71	77.97
1484	NASDAQ	MTCH	Fri, Oct 4, 2019	74.70	75.74	73.71	74.43
1483	NASDAQ	MTCH	Thu, Oct 3, 2019	71.88	75.21	71.88	75.00
1482	NASDAQ	MTCH	Wed, Oct 2, 2019	71.69	72.66	69.93	72.37
1481	NASDAQ	MTCH	Tue, Oct 1, 2019	71.29	73.66	71.10	72.96
1480	NASDAQ	MTCH	Mon, Sep 30, 2019	71.96	72.87	70.08	71.44
1479	NASDAQ	MTCH	Fri, Sep 27, 2019	73.73	74.15	71.02	72.41
1478	NASDAQ	MTCH	Thu, Sep 26, 2019	70.27	72.15	69.54	71.44
1477	NASDAQ	MTCH	Wed, Sep 25, 2019	72.25	74.54	66.57	71.44
1476	NASDAQ	MTCH	Tue, Sep 24, 2019	78.62	79.05	71.97	72.83
1475	NASDAQ	MTCH	Mon, Sep 23, 2019	78.62	78.90	77.84	78.16
1474	NASDAQ	MTCH	Fri, Sep 20, 2019	79.36	80.15	77.51	78.68
1473	NASDAQ	MTCH	Thu, Sep 19, 2019	79.92	81.11	78.41	79.24
1472	NASDAQ	MTCH	Wed, Sep 18, 2019	80.00	80.00	76.81	79.16
1471	NASDAQ	MTCH	Tue, Sep 17, 2019	78.01	79.90	76.92	79.71
1470	NASDAQ	MTCH	Mon, Sep 16, 2019	73.49	76.79	72.00	76.61
1469	NASDAQ	MTCH	Fri, Sep 13, 2019	75.82	77.05	74.65	74.93
1468	NASDAQ	MTCH	Thu, Sep 12, 2019	75.65	77.36	75.53	76.17
1467	NASDAQ	MTCH	Wed, Sep 11, 2019	75.43	77.77	74.19	74.83
1466	NASDAQ	MTCH	Tue, Sep 10, 2019	76.25	78.61	75.12	75.54
1465	NASDAQ	MTCH	Mon, Sep 9, 2019	82.00	82.40	77.34	77.96
1464	NASDAQ	MTCH	Fri, Sep 6, 2019	81.61	82.64	79.52	81.47
1463	NASDAQ	MTCH	Thu, Sep 5, 2019	88.55	89.38	79.52	81.74
1462	NASDAQ	MTCH	Wed, Sep 4, 2019	84.87	86.06	84.10	85.64
1461	NASDAQ	MTCH	Tue, Sep 3, 2019	84.80	85.75	83.36	83.98
1460	NASDAQ	MTCH	Fri, Aug 30, 2019	85.89	86.19	83.96	84.80
1459	NASDAQ	MTCH	Thu, Aug 29, 2019	85.67	86.15	83.80	85.60
1458	NASDAQ	MTCH	Wed, Aug 28, 2019	84.39	85.35	83.07	85.00
1457	NASDAQ	MTCH	Tue, Aug 27, 2019	86.89	87.39	84.42	84.83
1456	NASDAQ	MTCH	Mon, Aug 26, 2019	86.45	87.00	84.08	85.93
1455	NASDAQ	MTCH	Fri, Aug 23, 2019	86.10	87.51	85.16	85.46
1454	NASDAQ	MTCH	Thu, Aug 22, 2019	85.54	86.83	84.64	86.48
1453	NASDAQ	MTCH	Wed, Aug 21, 2019	84.13	85.60	83.45	85.35
1452	NASDAQ	MTCH	Tue, Aug 20, 2019	82.85	83.77	81.78	83.17
1451	NASDAQ	MTCH	Mon, Aug 19, 2019	85.20	85.50	81.14	82.92
1450	NASDAQ	MTCH	Fri, Aug 16, 2019	83.25	84.80	83.07	84.51
1449	NASDAQ	MTCH	Thu, Aug 15, 2019	81.82	82.91	80.01	82.47
1448	NASDAQ	MTCH	Wed, Aug 14, 2019	79.66	80.77	77.87	79.53
1447	NASDAQ	MTCH	Tue, Aug 13, 2019	82.50	84.94	80.33	80.60
1446	NASDAQ	MTCH	Mon, Aug 12, 2019	85.59	85.89	79.82	82.64
1445	NASDAQ	MTCH	Fri, Aug 9, 2019	87.24	87.55	82.24	85.63
1444	NASDAQ	MTCH	Thu, Aug 8, 2019	89.50	89.50	85.10	87.17
1443	NASDAQ	MTCH	Wed, Aug 7, 2019	85.47	95.32	82.32	91.77
1442	NASDAQ	MTCH	Tue, Aug 6, 2019	72.29	74.58	72.29	73.91
1441	NASDAQ	MTCH	Mon, Aug 5, 2019	73.00	73.16	69.86	71.41
1440	NASDAQ	MTCH	Fri, Aug 2, 2019	75.36	76.86	74.64	75.19
1439	NASDAQ	MTCH	Thu, Aug 1, 2019	75.38	77.66	74.95	75.44
1438	NASDAQ	MTCH	Wed, Jul 31, 2019	75.41	76.26	73.23	75.29
1437	NASDAQ	MTCH	Tue, Jul 30, 2019	76.26	76.31	74.75	75.05
1436	NASDAQ	MTCH	Mon, Jul 29, 2019	77.36	77.52	75.22	76.54
1435	NASDAQ	MTCH	Fri, Jul 26, 2019	76.61	78.10	75.44	77.19
1434	NASDAQ	MTCH	Thu, Jul 25, 2019	77.97	78.82	77.11	77.70
1433	NASDAQ	MTCH	Wed, Jul 24, 2019	76.47	78.42	76.37	78.03
1432	NASDAQ	MTCH	Tue, Jul 23, 2019	76.95	77.29	75.17	76.34
1431	NASDAQ	MTCH	Mon, Jul 22, 2019	76.30	77.79	76.22	76.79
1430	NASDAQ	MTCH	Fri, Jul 19, 2019	77.33	79.30	75.69	76.02
1429	NASDAQ	MTCH	Thu, Jul 18, 2019	73.55	77.48	73.35	76.46
1428	NASDAQ	MTCH	Wed, Jul 17, 2019	72.42	74.31	71.89	73.14
1427	NASDAQ	MTCH	Tue, Jul 16, 2019	73.15	75.00	71.78	72.29
1426	NASDAQ	MTCH	Mon, Jul 15, 2019	73.14	73.81	72.80	73.08
1425	NASDAQ	MTCH	Fri, Jul 12, 2019	71.84	73.13	71.01	73.03
1424	NASDAQ	MTCH	Thu, Jul 11, 2019	73.86	74.00	71.56	72.23
1423	NASDAQ	MTCH	Wed, Jul 10, 2019	72.52	74.12	71.21	73.30
1422	NASDAQ	MTCH	Tue, Jul 9, 2019	70.51	72.80	70.43	72.10
1421	NASDAQ	MTCH	Mon, Jul 8, 2019	71.88	71.88	69.73	70.70
1420	NASDAQ	MTCH	Fri, Jul 5, 2019	71.13	72.92	70.60	72.28
1419	NASDAQ	MTCH	Wed, Jul 3, 2019	70.38	72.08	70.02	71.54
1418	NASDAQ	MTCH	Tue, Jul 2, 2019	68.78	69.82	67.94	69.70
1417	NASDAQ	MTCH	Mon, Jul 1, 2019	68.60	69.68	68.02	68.91
1416	NASDAQ	MTCH	Fri, Jun 28, 2019	68.12	68.79	67.19	67.27
1415	NASDAQ	MTCH	Thu, Jun 27, 2019	66.88	69.04	66.77	68.23
1414	NASDAQ	MTCH	Wed, Jun 26, 2019	68.13	68.75	65.50	66.66
1413	NASDAQ	MTCH	Tue, Jun 25, 2019	71.19	71.45	66.89	67.11
1412	NASDAQ	MTCH	Mon, Jun 24, 2019	67.30	72.06	67.28	71.48
1411	NASDAQ	MTCH	Fri, Jun 21, 2019	68.63	68.70	65.46	66.79
1410	NASDAQ	MTCH	Thu, Jun 20, 2019	70.98	72.28	69.02	69.20
1409	NASDAQ	MTCH	Wed, Jun 19, 2019	71.67	71.73	67.92	70.34
1408	NASDAQ	MTCH	Tue, Jun 18, 2019	73.16	73.91	71.58	71.75
1407	NASDAQ	MTCH	Mon, Jun 17, 2019	72.16	73.68	71.77	72.53
1406	NASDAQ	MTCH	Fri, Jun 14, 2019	72.97	72.97	71.21	72.09
1405	NASDAQ	MTCH	Thu, Jun 13, 2019	72.14	73.45	71.75	72.57
1404	NASDAQ	MTCH	Wed, Jun 12, 2019	69.77	71.88	69.65	71.78
1403	NASDAQ	MTCH	Tue, Jun 11, 2019	70.93	71.97	69.05	70.16
1402	NASDAQ	MTCH	Mon, Jun 10, 2019	71.67	73.20	70.13	70.33
1401	NASDAQ	MTCH	Fri, Jun 7, 2019	70.73	72.82	70.51	70.99
1400	NASDAQ	MTCH	Thu, Jun 6, 2019	71.47	71.99	69.77	70.73
1399	NASDAQ	MTCH	Wed, Jun 5, 2019	69.14	71.48	69.12	71.34
1398	NASDAQ	MTCH	Tue, Jun 4, 2019	66.24	68.55	65.94	68.46
1397	NASDAQ	MTCH	Mon, Jun 3, 2019	68.28	68.92	65.37	65.82
1396	NASDAQ	MTCH	Fri, May 31, 2019	68.87	69.12	68.15	68.65
1395	NASDAQ	MTCH	Thu, May 30, 2019	69.64	70.24	68.95	69.67
1394	NASDAQ	MTCH	Wed, May 29, 2019	69.02	70.11	68.17	69.32
1393	NASDAQ	MTCH	Tue, May 28, 2019	69.68	70.96	69.41	70.07
1392	NASDAQ	MTCH	Fri, May 24, 2019	69.62	70.53	68.78	69.26
1391	NASDAQ	MTCH	Thu, May 23, 2019	69.80	70.61	68.68	69.36
1390	NASDAQ	MTCH	Wed, May 22, 2019	70.80	71.62	70.32	70.62
1389	NASDAQ	MTCH	Tue, May 21, 2019	72.76	73.49	70.92	71.35
1388	NASDAQ	MTCH	Mon, May 20, 2019	71.98	73.40	71.08	72.13
1387	NASDAQ	MTCH	Fri, May 17, 2019	73.60	75.28	72.87	72.89
1386	NASDAQ	MTCH	Thu, May 16, 2019	70.87	75.12	70.50	74.02
1385	NASDAQ	MTCH	Wed, May 15, 2019	67.79	71.53	67.54	70.73
1384	NASDAQ	MTCH	Tue, May 14, 2019	69.37	70.45	67.66	67.92
1383	NASDAQ	MTCH	Mon, May 13, 2019	65.94	69.88	65.29	69.24
1382	NASDAQ	MTCH	Fri, May 10, 2019	67.15	67.85	65.28	67.27
1381	NASDAQ	MTCH	Thu, May 9, 2019	67.45	67.81	63.39	67.15
1380	NASDAQ	MTCH	Wed, May 8, 2019	63.29	68.75	62.60	67.88
1379	NASDAQ	MTCH	Tue, May 7, 2019	62.05	62.94	59.80	60.37
1378	NASDAQ	MTCH	Mon, May 6, 2019	59.55	63.00	58.68	62.55
1377	NASDAQ	MTCH	Fri, May 3, 2019	61.00	62.28	60.62	61.91
1376	NASDAQ	MTCH	Thu, May 2, 2019	60.17	60.62	59.18	60.41
1375	NASDAQ	MTCH	Wed, May 1, 2019	60.65	61.70	60.00	60.44
1374	NASDAQ	MTCH	Tue, Apr 30, 2019	61.11	61.76	59.92	60.40
1373	NASDAQ	MTCH	Mon, Apr 29, 2019	62.31	62.57	61.22	61.45
1372	NASDAQ	MTCH	Fri, Apr 26, 2019	62.48	62.75	61.83	61.92
1371	NASDAQ	MTCH	Thu, Apr 25, 2019	62.23	62.56	60.64	62.17
1370	NASDAQ	MTCH	Wed, Apr 24, 2019	62.34	63.12	61.53	61.65
1369	NASDAQ	MTCH	Tue, Apr 23, 2019	61.43	62.63	61.30	61.86
1368	NASDAQ	MTCH	Mon, Apr 22, 2019	58.98	61.26	58.81	61.04
1367	NASDAQ	MTCH	Thu, Apr 18, 2019	58.60	59.57	57.51	59.10
1366	NASDAQ	MTCH	Wed, Apr 17, 2019	57.96	59.90	57.96	58.60
1365	NASDAQ	MTCH	Tue, Apr 16, 2019	61.00	61.95	57.39	57.81
1364	NASDAQ	MTCH	Mon, Apr 15, 2019	57.35	61.31	56.93	60.18
1363	NASDAQ	MTCH	Fri, Apr 12, 2019	58.00	58.32	56.27	57.20
1362	NASDAQ	MTCH	Thu, Apr 11, 2019	57.16	58.51	56.91	57.87
1361	NASDAQ	MTCH	Wed, Apr 10, 2019	56.79	57.13	56.23	56.99
1360	NASDAQ	MTCH	Tue, Apr 9, 2019	55.73	56.86	55.22	56.66
1359	NASDAQ	MTCH	Mon, Apr 8, 2019	54.91	55.88	53.83	55.81
1358	NASDAQ	MTCH	Fri, Apr 5, 2019	55.52	55.79	54.84	54.92
1357	NASDAQ	MTCH	Thu, Apr 4, 2019	57.44	57.68	54.51	55.23
1356	NASDAQ	MTCH	Wed, Apr 3, 2019	57.16	57.79	56.83	57.32
1355	NASDAQ	MTCH	Tue, Apr 2, 2019	56.27	57.12	55.38	56.68
1354	NASDAQ	MTCH	Mon, Apr 1, 2019	57.25	58.39	55.65	56.26
1353	NASDAQ	MTCH	Fri, Mar 29, 2019	56.19	56.96	55.63	56.61
1352	NASDAQ	MTCH	Thu, Mar 28, 2019	55.50	56.21	54.92	55.87
1351	NASDAQ	MTCH	Wed, Mar 27, 2019	57.15	57.89	54.81	55.24
1350	NASDAQ	MTCH	Tue, Mar 26, 2019	57.41	58.09	56.47	56.98
1349	NASDAQ	MTCH	Mon, Mar 25, 2019	57.49	58.12	56.41	56.94
1348	NASDAQ	MTCH	Fri, Mar 22, 2019	59.14	59.57	57.38	57.59
1347	NASDAQ	MTCH	Thu, Mar 21, 2019	57.98	59.93	57.88	59.51
1346	NASDAQ	MTCH	Wed, Mar 20, 2019	56.93	58.57	56.87	58.13
1345	NASDAQ	MTCH	Tue, Mar 19, 2019	55.87	57.32	55.50	57.15
1344	NASDAQ	MTCH	Mon, Mar 18, 2019	55.29	56.24	55.29	55.69
1343	NASDAQ	MTCH	Fri, Mar 15, 2019	54.44	55.18	53.74	55.00
1342	NASDAQ	MTCH	Thu, Mar 14, 2019	53.38	54.67	52.63	54.16
1341	NASDAQ	MTCH	Wed, Mar 13, 2019	54.14	55.06	53.35	53.46
1340	NASDAQ	MTCH	Tue, Mar 12, 2019	53.74	54.47	52.84	53.90
1339	NASDAQ	MTCH	Mon, Mar 11, 2019	53.35	54.41	53.35	53.58
1338	NASDAQ	MTCH	Fri, Mar 8, 2019	53.00	53.91	52.31	53.03
1337	NASDAQ	MTCH	Thu, Mar 7, 2019	54.73	55.10	53.70	53.79
1336	NASDAQ	MTCH	Wed, Mar 6, 2019	55.08	55.57	54.39	54.70
1335	NASDAQ	MTCH	Tue, Mar 5, 2019	54.54	55.29	54.21	55.09
1334	NASDAQ	MTCH	Mon, Mar 4, 2019	55.84	55.92	53.00	54.48
1333	NASDAQ	MTCH	Fri, Mar 1, 2019	55.98	56.00	55.21	55.60
1332	NASDAQ	MTCH	Thu, Feb 28, 2019	55.84	55.93	54.90	55.38
1331	NASDAQ	MTCH	Wed, Feb 27, 2019	54.91	56.00	54.55	55.78
1330	NASDAQ	MTCH	Tue, Feb 26, 2019	55.80	56.06	54.64	55.35
1329	NASDAQ	MTCH	Mon, Feb 25, 2019	57.43	58.65	55.60	55.97
1328	NASDAQ	MTCH	Fri, Feb 22, 2019	56.83	57.50	56.60	57.29
1327	NASDAQ	MTCH	Thu, Feb 21, 2019	56.38	57.18	56.09	56.73
1326	NASDAQ	MTCH	Wed, Feb 20, 2019	57.31	57.55	55.76	56.48
1325	NASDAQ	MTCH	Tue, Feb 19, 2019	57.37	57.80	56.69	57.08
1324	NASDAQ	MTCH	Fri, Feb 15, 2019	58.09	58.09	56.43	57.33
1323	NASDAQ	MTCH	Thu, Feb 14, 2019	57.24	58.10	56.52	57.78
1322	NASDAQ	MTCH	Wed, Feb 13, 2019	57.68	58.07	57.19	57.63
1321	NASDAQ	MTCH	Tue, Feb 12, 2019	58.36	58.49	57.07	57.65
1320	NASDAQ	MTCH	Mon, Feb 11, 2019	57.50	58.39	56.81	57.73
1319	NASDAQ	MTCH	Fri, Feb 8, 2019	54.54	57.28	53.35	56.61
1318	NASDAQ	MTCH	Thu, Feb 7, 2019	57.90	60.91	55.20	55.76
1317	NASDAQ	MTCH	Wed, Feb 6, 2019	53.82	54.75	52.73	53.08
1316	NASDAQ	MTCH	Tue, Feb 5, 2019	54.44	55.79	54.44	55.68
1315	NASDAQ	MTCH	Mon, Feb 4, 2019	51.76	54.68	51.50	54.43
1314	NASDAQ	MTCH	Fri, Feb 1, 2019	53.49	55.03	53.31	54.73
1313	NASDAQ	MTCH	Thu, Jan 31, 2019	52.71	54.57	52.67	53.49
1312	NASDAQ	MTCH	Wed, Jan 30, 2019	52.69	52.75	51.72	52.46
1311	NASDAQ	MTCH	Tue, Jan 29, 2019	52.79	52.79	51.35	52.09
1310	NASDAQ	MTCH	Mon, Jan 28, 2019	51.75	52.74	50.71	52.49
1309	NASDAQ	MTCH	Fri, Jan 25, 2019	51.03	52.60	50.70	52.37
1308	NASDAQ	MTCH	Thu, Jan 24, 2019	49.74	50.63	49.72	50.45
1307	NASDAQ	MTCH	Wed, Jan 23, 2019	48.79	49.44	48.41	49.41
1306	NASDAQ	MTCH	Tue, Jan 22, 2019	47.91	49.24	47.57	48.22
1305	NASDAQ	MTCH	Fri, Jan 18, 2019	47.06	48.72	47.06	48.22
1304	NASDAQ	MTCH	Thu, Jan 17, 2019	46.02	47.88	45.91	47.06
1303	NASDAQ	MTCH	Wed, Jan 16, 2019	46.48	46.88	45.52	46.18
1302	NASDAQ	MTCH	Tue, Jan 15, 2019	44.73	46.85	44.73	46.47
1301	NASDAQ	MTCH	Mon, Jan 14, 2019	44.22	44.80	43.38	44.36
1300	NASDAQ	MTCH	Fri, Jan 11, 2019	44.83	45.77	44.46	44.69
1299	NASDAQ	MTCH	Thu, Jan 10, 2019	44.61	45.27	44.08	45.04
1298	NASDAQ	MTCH	Wed, Jan 9, 2019	45.00	45.64	44.37	45.01
1297	NASDAQ	MTCH	Tue, Jan 8, 2019	44.07	45.18	43.43	44.78
1296	NASDAQ	MTCH	Mon, Jan 7, 2019	43.39	44.20	42.83	43.37
1295	NASDAQ	MTCH	Fri, Jan 4, 2019	41.70	43.86	40.78	43.05
1294	NASDAQ	MTCH	Thu, Jan 3, 2019	41.77	42.29	40.47	41.12
1293	NASDAQ	MTCH	Wed, Jan 2, 2019	42.06	42.83	41.56	42.38
1292	NASDAQ	MTCH	Mon, Dec 31, 2018	42.39	43.01	41.78	42.77
1291	NASDAQ	MTCH	Fri, Dec 28, 2018	42.62	43.30	41.38	42.07
1290	NASDAQ	MTCH	Thu, Dec 27, 2018	40.45	42.62	40.45	42.62
1289	NASDAQ	MTCH	Wed, Dec 26, 2018	39.48	42.11	39.39	42.08
1288	NASDAQ	MTCH	Mon, Dec 24, 2018	38.81	39.88	37.68	38.97
1287	NASDAQ	MTCH	Fri, Dec 21, 2018	40.12	41.31	38.82	38.97
1286	NASDAQ	MTCH	Thu, Dec 20, 2018	41.09	41.20	38.59	40.05
1285	NASDAQ	MTCH	Wed, Dec 19, 2018	41.90	42.75	40.80	41.00
1284	NASDAQ	MTCH	Tue, Dec 18, 2018	42.13	42.46	41.38	41.95
1283	NASDAQ	MTCH	Mon, Dec 17, 2018	42.99	43.19	40.79	41.02
1282	NASDAQ	MTCH	Fri, Dec 14, 2018	41.52	43.73	41.24	43.20
1281	NASDAQ	MTCH	Thu, Dec 13, 2018	43.00	43.14	41.68	42.15
1280	NASDAQ	MTCH	Wed, Dec 12, 2018	40.86	43.12	40.52	42.71
1279	NASDAQ	MTCH	Tue, Dec 11, 2018	40.62	41.24	39.56	40.21
1278	NASDAQ	MTCH	Mon, Dec 10, 2018	39.82	41.38	39.18	40.11
1277	NASDAQ	MTCH	Fri, Dec 7, 2018	40.72	41.28	39.31	39.87
1276	NASDAQ	MTCH	Thu, Dec 6, 2018	37.00	41.67	37.00	41.17
1275	NASDAQ	MTCH	Tue, Dec 4, 2018	39.46	39.94	37.86	38.42
1274	NASDAQ	MTCH	Mon, Dec 3, 2018	41.51	41.86	40.14	41.46
1273	NASDAQ	MTCH	Fri, Nov 30, 2018	41.19	41.53	39.58	40.27
1272	NASDAQ	MTCH	Thu, Nov 29, 2018	40.13	41.77	39.70	41.35
1271	NASDAQ	MTCH	Wed, Nov 28, 2018	38.28	40.07	38.28	39.96
1270	NASDAQ	MTCH	Tue, Nov 27, 2018	38.69	39.36	38.01	38.08
1269	NASDAQ	MTCH	Mon, Nov 26, 2018	39.08	39.50	38.58	39.21
1268	NASDAQ	MTCH	Fri, Nov 23, 2018	37.64	38.59	37.28	38.45
1267	NASDAQ	MTCH	Wed, Nov 21, 2018	37.00	38.44	36.96	37.92
1266	NASDAQ	MTCH	Tue, Nov 20, 2018	34.32	37.03	33.30	36.36
1265	NASDAQ	MTCH	Mon, Nov 19, 2018	39.32	39.65	36.21	36.26
1264	NASDAQ	MTCH	Fri, Nov 16, 2018	41.03	41.52	39.98	40.00
1263	NASDAQ	MTCH	Thu, Nov 15, 2018	40.20	41.06	39.06	40.97
1262	NASDAQ	MTCH	Wed, Nov 14, 2018	42.29	42.60	40.06	40.17
1261	NASDAQ	MTCH	Tue, Nov 13, 2018	41.27	42.55	40.96	41.78
1260	NASDAQ	MTCH	Mon, Nov 12, 2018	42.59	42.73	40.36	40.95
1259	NASDAQ	MTCH	Fri, Nov 9, 2018	43.05	43.50	41.48	42.71
1258	NASDAQ	MTCH	Thu, Nov 8, 2018	42.76	45.10	42.76	43.67
1257	NASDAQ	MTCH	Wed, Nov 7, 2018	43.93	44.00	40.76	42.72
1256	NASDAQ	MTCH	Tue, Nov 6, 2018	50.94	52.60	50.50	51.47
1255	NASDAQ	MTCH	Mon, Nov 5, 2018	52.43	52.51	49.72	51.19
1254	NASDAQ	MTCH	Fri, Nov 2, 2018	53.77	54.68	51.77	52.15
1253	NASDAQ	MTCH	Thu, Nov 1, 2018	52.05	53.29	51.00	53.23
1252	NASDAQ	MTCH	Wed, Oct 31, 2018	51.00	52.99	51.00	51.72
1251	NASDAQ	MTCH	Tue, Oct 30, 2018	47.80	51.28	47.41	49.89
1250	NASDAQ	MTCH	Mon, Oct 29, 2018	50.22	50.86	47.27	48.25
1249	NASDAQ	MTCH	Fri, Oct 26, 2018	48.99	50.27	47.25	49.19
1248	NASDAQ	MTCH	Thu, Oct 25, 2018	50.77	52.27	50.33	50.72
1247	NASDAQ	MTCH	Wed, Oct 24, 2018	52.08	52.94	49.82	49.94
1246	NASDAQ	MTCH	Tue, Oct 23, 2018	50.43	52.55	48.91	52.34
1245	NASDAQ	MTCH	Mon, Oct 22, 2018	50.76	52.87	50.76	52.44
1244	NASDAQ	MTCH	Fri, Oct 19, 2018	54.52	55.15	50.30	50.59
1243	NASDAQ	MTCH	Thu, Oct 18, 2018	56.57	56.86	53.56	54.06
1242	NASDAQ	MTCH	Wed, Oct 17, 2018	57.41	57.82	55.72	57.02
1241	NASDAQ	MTCH	Tue, Oct 16, 2018	54.53	57.48	54.41	57.15
1240	NASDAQ	MTCH	Mon, Oct 15, 2018	54.11	54.78	53.00	53.89
1239	NASDAQ	MTCH	Fri, Oct 12, 2018	53.66	54.45	52.50	54.14
1238	NASDAQ	MTCH	Thu, Oct 11, 2018	49.10	52.18	48.50	51.40
1237	NASDAQ	MTCH	Wed, Oct 10, 2018	55.12	55.75	50.26	50.42
1236	NASDAQ	MTCH	Tue, Oct 9, 2018	54.86	56.30	54.40	55.46
1235	NASDAQ	MTCH	Mon, Oct 8, 2018	55.01	56.61	54.01	55.21
1234	NASDAQ	MTCH	Fri, Oct 5, 2018	57.13	58.29	54.47	55.97
1233	NASDAQ	MTCH	Thu, Oct 4, 2018	57.91	58.11	56.04	57.16
1232	NASDAQ	MTCH	Wed, Oct 3, 2018	56.58	58.08	56.34	57.29
1231	NASDAQ	MTCH	Tue, Oct 2, 2018	56.22	57.07	55.68	56.29
1230	NASDAQ	MTCH	Mon, Oct 1, 2018	58.54	59.32	56.14	56.56
1229	NASDAQ	MTCH	Fri, Sep 28, 2018	59.10	59.77	57.85	57.91
1228	NASDAQ	MTCH	Thu, Sep 27, 2018	58.39	59.45	57.98	59.38
1227	NASDAQ	MTCH	Wed, Sep 26, 2018	58.37	58.77	57.29	58.26
1226	NASDAQ	MTCH	Tue, Sep 25, 2018	56.39	58.32	56.07	57.83
1225	NASDAQ	MTCH	Mon, Sep 24, 2018	53.91	56.57	53.88	55.85
1224	NASDAQ	MTCH	Fri, Sep 21, 2018	57.28	57.29	54.89	55.38
1223	NASDAQ	MTCH	Thu, Sep 20, 2018	58.85	59.49	57.13	57.33
1222	NASDAQ	MTCH	Wed, Sep 19, 2018	60.27	60.95	58.32	59.25
1221	NASDAQ	MTCH	Tue, Sep 18, 2018	57.88	60.37	57.88	60.05
1220	NASDAQ	MTCH	Mon, Sep 17, 2018	59.24	59.68	57.08	58.09
1219	NASDAQ	MTCH	Fri, Sep 14, 2018	59.83	60.75	57.80	59.21
1218	NASDAQ	MTCH	Thu, Sep 13, 2018	56.69	59.97	56.35	59.58
1217	NASDAQ	MTCH	Wed, Sep 12, 2018	54.82	56.23	53.54	56.05
1216	NASDAQ	MTCH	Tue, Sep 11, 2018	53.28	55.06	52.90	54.65
1215	NASDAQ	MTCH	Mon, Sep 10, 2018	52.04	53.74	50.84	53.28
1214	NASDAQ	MTCH	Fri, Sep 7, 2018	50.05	52.59	49.81	51.89
1213	NASDAQ	MTCH	Thu, Sep 6, 2018	50.48	50.91	49.60	50.42
1212	NASDAQ	MTCH	Wed, Sep 5, 2018	52.68	52.81	48.72	50.53
1211	NASDAQ	MTCH	Tue, Sep 4, 2018	50.11	52.59	50.06	52.33
1210	NASDAQ	MTCH	Fri, Aug 31, 2018	49.17	50.13	49.08	50.05
1209	NASDAQ	MTCH	Thu, Aug 30, 2018	50.40	50.52	49.32	49.45
1208	NASDAQ	MTCH	Wed, Aug 29, 2018	51.25	51.44	50.44	50.83
1207	NASDAQ	MTCH	Tue, Aug 28, 2018	51.02	51.80	50.11	51.38
1206	NASDAQ	MTCH	Mon, Aug 27, 2018	50.48	52.12	50.48	50.80
1205	NASDAQ	MTCH	Fri, Aug 24, 2018	49.85	50.70	49.01	50.42
1204	NASDAQ	MTCH	Thu, Aug 23, 2018	48.26	50.36	48.24	49.90
1203	NASDAQ	MTCH	Wed, Aug 22, 2018	48.67	49.14	47.95	48.38
1202	NASDAQ	MTCH	Tue, Aug 21, 2018	48.93	49.26	48.16	48.24
1201	NASDAQ	MTCH	Mon, Aug 20, 2018	48.34	49.09	47.53	48.65
1200	NASDAQ	MTCH	Fri, Aug 17, 2018	46.58	48.19	46.11	47.83
1199	NASDAQ	MTCH	Thu, Aug 16, 2018	47.44	47.69	46.28	46.49
1198	NASDAQ	MTCH	Wed, Aug 15, 2018	47.78	48.39	46.10	46.91
1197	NASDAQ	MTCH	Tue, Aug 14, 2018	49.37	50.50	47.70	48.45
1196	NASDAQ	MTCH	Mon, Aug 13, 2018	50.73	51.25	49.80	49.99
1195	NASDAQ	MTCH	Fri, Aug 10, 2018	48.98	51.74	47.75	50.82
1194	NASDAQ	MTCH	Thu, Aug 9, 2018	45.78	49.98	45.30	49.28
1193	NASDAQ	MTCH	Wed, Aug 8, 2018	45.50	46.94	43.65	45.60
1192	NASDAQ	MTCH	Tue, Aug 7, 2018	38.70	39.02	38.12	38.88
1191	NASDAQ	MTCH	Mon, Aug 6, 2018	38.65	38.65	37.04	38.41
1190	NASDAQ	MTCH	Fri, Aug 3, 2018	38.15	38.25	37.07	37.88
1189	NASDAQ	MTCH	Thu, Aug 2, 2018	36.92	38.21	36.67	38.05
1188	NASDAQ	MTCH	Wed, Aug 1, 2018	35.97	37.36	35.65	36.97
1187	NASDAQ	MTCH	Tue, Jul 31, 2018	35.43	36.49	35.22	36.12
1186	NASDAQ	MTCH	Mon, Jul 30, 2018	37.60	37.60	35.20	35.23
1185	NASDAQ	MTCH	Fri, Jul 27, 2018	38.58	38.68	36.77	37.21
1184	NASDAQ	MTCH	Thu, Jul 26, 2018	39.36	39.58	38.20	38.38
1183	NASDAQ	MTCH	Wed, Jul 25, 2018	38.26	39.97	38.04	39.75
1182	NASDAQ	MTCH	Tue, Jul 24, 2018	39.03	39.94	38.09	38.15
1181	NASDAQ	MTCH	Mon, Jul 23, 2018	38.40	39.03	37.78	38.87
1180	NASDAQ	MTCH	Fri, Jul 20, 2018	39.01	39.40	38.29	38.35
1179	NASDAQ	MTCH	Thu, Jul 19, 2018	39.00	39.65	38.95	38.98
1178	NASDAQ	MTCH	Wed, Jul 18, 2018	39.85	40.16	38.94	39.31
1177	NASDAQ	MTCH	Tue, Jul 17, 2018	39.12	39.90	38.84	39.88
1176	NASDAQ	MTCH	Mon, Jul 16, 2018	39.00	39.58	38.95	39.45
1175	NASDAQ	MTCH	Fri, Jul 13, 2018	39.57	40.45	38.65	38.89
1174	NASDAQ	MTCH	Thu, Jul 12, 2018	38.10	39.83	38.10	39.57
1173	NASDAQ	MTCH	Wed, Jul 11, 2018	37.75	38.81	37.33	38.09
1172	NASDAQ	MTCH	Tue, Jul 10, 2018	40.02	40.21	38.26	38.40
1171	NASDAQ	MTCH	Mon, Jul 9, 2018	40.22	40.45	39.16	39.82
1170	NASDAQ	MTCH	Fri, Jul 6, 2018	39.27	40.41	38.94	40.00
1169	NASDAQ	MTCH	Thu, Jul 5, 2018	38.90	39.43	38.37	39.14
1168	NASDAQ	MTCH	Tue, Jul 3, 2018	39.65	40.21	38.56	38.59
1167	NASDAQ	MTCH	Mon, Jul 2, 2018	38.14	39.59	37.67	39.48
1166	NASDAQ	MTCH	Fri, Jun 29, 2018	39.50	39.60	38.66	38.74
1165	NASDAQ	MTCH	Thu, Jun 28, 2018	39.01	39.51	38.29	39.17
1164	NASDAQ	MTCH	Wed, Jun 27, 2018	40.63	40.84	39.09	39.16
1163	NASDAQ	MTCH	Tue, Jun 26, 2018	40.65	41.42	40.29	40.35
1162	NASDAQ	MTCH	Mon, Jun 25, 2018	42.11	42.46	39.76	40.58
1161	NASDAQ	MTCH	Fri, Jun 22, 2018	43.56	43.75	42.17	42.71
1160	NASDAQ	MTCH	Thu, Jun 21, 2018	43.35	44.53	43.24	43.69
1159	NASDAQ	MTCH	Wed, Jun 20, 2018	44.12	44.39	42.91	43.01
1158	NASDAQ	MTCH	Tue, Jun 19, 2018	43.34	44.11	42.70	43.90
1157	NASDAQ	MTCH	Mon, Jun 18, 2018	42.54	43.98	42.31	43.88
1156	NASDAQ	MTCH	Fri, Jun 15, 2018	43.31	43.31	42.49	42.97
1155	NASDAQ	MTCH	Thu, Jun 14, 2018	43.29	44.07	43.20	43.44
1154	NASDAQ	MTCH	Wed, Jun 13, 2018	43.43	44.00	42.78	43.18
1153	NASDAQ	MTCH	Tue, Jun 12, 2018	42.08	44.29	42.08	43.38
1152	NASDAQ	MTCH	Mon, Jun 11, 2018	43.53	44.07	41.92	42.08
1151	NASDAQ	MTCH	Fri, Jun 8, 2018	40.74	41.84	40.63	41.52
1150	NASDAQ	MTCH	Thu, Jun 7, 2018	42.62	42.75	40.48	40.87
1149	NASDAQ	MTCH	Wed, Jun 6, 2018	42.91	43.25	42.05	42.59
1148	NASDAQ	MTCH	Tue, Jun 5, 2018	42.40	43.18	42.19	42.78
1147	NASDAQ	MTCH	Mon, Jun 4, 2018	42.70	42.70	41.57	42.34
1146	NASDAQ	MTCH	Fri, Jun 1, 2018	41.36	42.67	41.36	42.58
1145	NASDAQ	MTCH	Thu, May 31, 2018	41.60	42.47	41.12	41.15
1144	NASDAQ	MTCH	Wed, May 30, 2018	41.35	42.41	40.82	41.77
1143	NASDAQ	MTCH	Tue, May 29, 2018	41.29	42.00	40.20	40.84
1142	NASDAQ	MTCH	Fri, May 25, 2018	41.27	42.36	41.26	41.84
1141	NASDAQ	MTCH	Thu, May 24, 2018	40.80	41.54	40.55	41.27
1140	NASDAQ	MTCH	Wed, May 23, 2018	39.55	40.99	39.10	40.80
1139	NASDAQ	MTCH	Tue, May 22, 2018	40.70	41.32	39.94	40.02
1138	NASDAQ	MTCH	Mon, May 21, 2018	40.85	41.16	39.93	40.86
1137	NASDAQ	MTCH	Fri, May 18, 2018	40.22	41.18	40.13	40.75
1136	NASDAQ	MTCH	Thu, May 17, 2018	39.38	41.04	39.38	40.35
1135	NASDAQ	MTCH	Wed, May 16, 2018	39.14	39.86	38.90	39.69
1134	NASDAQ	MTCH	Tue, May 15, 2018	37.85	39.37	37.85	39.30
1133	NASDAQ	MTCH	Mon, May 14, 2018	40.56	41.50	37.99	38.09
1132	NASDAQ	MTCH	Fri, May 11, 2018	38.80	40.85	38.70	40.50
1131	NASDAQ	MTCH	Thu, May 10, 2018	37.69	39.57	37.50	38.91
1130	NASDAQ	MTCH	Wed, May 9, 2018	37.78	37.92	33.48	36.85
1129	NASDAQ	MTCH	Tue, May 8, 2018	35.51	36.57	35.12	36.32
1128	NASDAQ	MTCH	Mon, May 7, 2018	34.93	36.13	34.86	35.40
1127	NASDAQ	MTCH	Fri, May 4, 2018	36.23	36.79	34.72	34.82
1126	NASDAQ	MTCH	Thu, May 3, 2018	34.66	36.79	34.50	36.27
1125	NASDAQ	MTCH	Wed, May 2, 2018	36.55	37.35	34.35	34.58
1124	NASDAQ	MTCH	Tue, May 1, 2018	47.22	47.32	35.80	36.71
1123	NASDAQ	MTCH	Mon, Apr 30, 2018	46.32	47.47	46.26	47.12
1122	NASDAQ	MTCH	Fri, Apr 27, 2018	47.00	47.42	45.77	46.01
1121	NASDAQ	MTCH	Thu, Apr 26, 2018	45.83	47.34	45.73	46.66
1120	NASDAQ	MTCH	Wed, Apr 25, 2018	45.40	45.49	44.22	45.34
1119	NASDAQ	MTCH	Tue, Apr 24, 2018	46.60	47.30	44.68	45.26
1118	NASDAQ	MTCH	Mon, Apr 23, 2018	47.20	47.47	46.25	46.41
1117	NASDAQ	MTCH	Fri, Apr 20, 2018	46.98	47.49	46.53	46.71
1116	NASDAQ	MTCH	Thu, Apr 19, 2018	46.87	47.39	46.45	46.69
1115	NASDAQ	MTCH	Wed, Apr 18, 2018	47.86	48.11	46.71	47.14
1114	NASDAQ	MTCH	Tue, Apr 17, 2018	46.70	48.65	46.37	48.09
1113	NASDAQ	MTCH	Mon, Apr 16, 2018	45.03	46.30	44.60	46.16
1112	NASDAQ	MTCH	Fri, Apr 13, 2018	44.90	45.41	44.36	44.84
1111	NASDAQ	MTCH	Thu, Apr 12, 2018	44.30	44.79	44.01	44.76
1110	NASDAQ	MTCH	Wed, Apr 11, 2018	44.31	44.97	43.89	43.90
1109	NASDAQ	MTCH	Tue, Apr 10, 2018	44.21	45.20	43.89	44.64
1108	NASDAQ	MTCH	Mon, Apr 9, 2018	42.59	44.30	42.58	43.42
1107	NASDAQ	MTCH	Fri, Apr 6, 2018	41.85	42.46	41.25	42.11
1106	NASDAQ	MTCH	Thu, Apr 5, 2018	43.13	43.31	42.04	42.77
1105	NASDAQ	MTCH	Wed, Apr 4, 2018	41.07	42.79	40.47	42.56
1104	NASDAQ	MTCH	Tue, Apr 3, 2018	42.84	43.39	41.93	42.17
1103	NASDAQ	MTCH	Mon, Apr 2, 2018	44.45	44.45	42.12	42.75
1102	NASDAQ	MTCH	Thu, Mar 29, 2018	43.39	45.04	43.05	44.44
1101	NASDAQ	MTCH	Wed, Mar 28, 2018	43.70	44.08	42.57	43.16
1100	NASDAQ	MTCH	Tue, Mar 27, 2018	46.84	47.10	43.83	44.23
1099	NASDAQ	MTCH	Mon, Mar 26, 2018	45.51	46.59	45.15	46.46
1098	NASDAQ	MTCH	Fri, Mar 23, 2018	44.06	45.86	44.00	44.54
1097	NASDAQ	MTCH	Thu, Mar 22, 2018	45.00	45.63	44.03	44.20
1096	NASDAQ	MTCH	Wed, Mar 21, 2018	46.13	46.40	45.19	45.70
1095	NASDAQ	MTCH	Tue, Mar 20, 2018	45.64	46.94	45.50	46.64
1094	NASDAQ	MTCH	Mon, Mar 19, 2018	46.20	46.71	44.73	45.65
1093	NASDAQ	MTCH	Fri, Mar 16, 2018	46.85	46.95	46.25	46.47
1092	NASDAQ	MTCH	Thu, Mar 15, 2018	45.96	46.78	45.84	46.71
1091	NASDAQ	MTCH	Wed, Mar 14, 2018	45.78	46.81	45.46	46.79
1090	NASDAQ	MTCH	Tue, Mar 13, 2018	45.77	46.00	44.22	45.43
1089	NASDAQ	MTCH	Mon, Mar 12, 2018	44.60	45.86	44.57	45.60
1088	NASDAQ	MTCH	Fri, Mar 9, 2018	43.94	44.82	43.88	44.79
1087	NASDAQ	MTCH	Thu, Mar 8, 2018	44.36	44.50	43.70	44.36
1086	NASDAQ	MTCH	Wed, Mar 7, 2018	42.12	44.15	41.65	43.81
1085	NASDAQ	MTCH	Tue, Mar 6, 2018	42.00	42.69	41.09	42.42
1084	NASDAQ	MTCH	Mon, Mar 5, 2018	41.00	41.82	40.26	41.71
1083	NASDAQ	MTCH	Fri, Mar 2, 2018	38.92	40.99	38.48	40.82
1082	NASDAQ	MTCH	Thu, Mar 1, 2018	39.95	40.32	38.76	39.32
1081	NASDAQ	MTCH	Wed, Feb 28, 2018	40.16	41.12	39.77	40.05
1080	NASDAQ	MTCH	Tue, Feb 27, 2018	41.54	41.68	39.81	40.07
1079	NASDAQ	MTCH	Mon, Feb 26, 2018	41.96	42.21	41.02	41.58
1078	NASDAQ	MTCH	Fri, Feb 23, 2018	41.32	42.06	41.16	41.90
1077	NASDAQ	MTCH	Thu, Feb 22, 2018	41.91	42.40	40.86	40.96
1076	NASDAQ	MTCH	Wed, Feb 21, 2018	40.95	43.52	40.85	41.91
1075	NASDAQ	MTCH	Tue, Feb 20, 2018	41.45	42.59	40.90	42.10
1074	NASDAQ	MTCH	Fri, Feb 16, 2018	41.23	42.67	41.20	41.56
1073	NASDAQ	MTCH	Thu, Feb 15, 2018	42.27	42.50	40.43	41.38
1072	NASDAQ	MTCH	Wed, Feb 14, 2018	39.85	42.48	39.47	41.91
1071	NASDAQ	MTCH	Tue, Feb 13, 2018	37.95	39.66	37.26	39.60
1070	NASDAQ	MTCH	Mon, Feb 12, 2018	35.92	38.50	35.45	37.99
1069	NASDAQ	MTCH	Fri, Feb 9, 2018	34.00	35.94	33.06	35.71
1068	NASDAQ	MTCH	Thu, Feb 8, 2018	36.25	36.68	33.41	33.60
1067	NASDAQ	MTCH	Wed, Feb 7, 2018	34.50	36.84	34.30	36.03
1066	NASDAQ	MTCH	Tue, Feb 6, 2018	33.01	34.35	32.40	33.26
1065	NASDAQ	MTCH	Mon, Feb 5, 2018	34.19	35.34	33.75	33.83
1064	NASDAQ	MTCH	Fri, Feb 2, 2018	35.00	35.50	34.65	34.71
1063	NASDAQ	MTCH	Thu, Feb 1, 2018	34.80	35.51	34.52	35.26
1062	NASDAQ	MTCH	Wed, Jan 31, 2018	35.10	35.41	34.51	34.94
1061	NASDAQ	MTCH	Tue, Jan 30, 2018	34.63	35.03	34.25	34.73
1060	NASDAQ	MTCH	Mon, Jan 29, 2018	34.70	35.28	34.10	35.15
1059	NASDAQ	MTCH	Fri, Jan 26, 2018	34.18	34.74	33.93	34.73
1058	NASDAQ	MTCH	Thu, Jan 25, 2018	33.65	34.32	33.26	34.00
1057	NASDAQ	MTCH	Wed, Jan 24, 2018	34.67	34.75	33.33	33.53
1056	NASDAQ	MTCH	Tue, Jan 23, 2018	33.98	34.61	33.54	34.58
1055	NASDAQ	MTCH	Mon, Jan 22, 2018	32.65	33.95	32.14	33.83
1054	NASDAQ	MTCH	Fri, Jan 19, 2018	31.72	32.66	31.72	32.60
1053	NASDAQ	MTCH	Thu, Jan 18, 2018	31.36	31.62	30.85	31.60
1052	NASDAQ	MTCH	Wed, Jan 17, 2018	31.51	31.70	31.01	31.55
1051	NASDAQ	MTCH	Tue, Jan 16, 2018	32.99	33.08	31.30	31.40
1050	NASDAQ	MTCH	Fri, Jan 12, 2018	32.39	32.70	32.17	32.64
1049	NASDAQ	MTCH	Thu, Jan 11, 2018	32.05	32.31	31.56	32.30
1048	NASDAQ	MTCH	Wed, Jan 10, 2018	31.98	32.24	31.80	31.94
1047	NASDAQ	MTCH	Tue, Jan 9, 2018	32.26	32.37	31.65	32.24
1046	NASDAQ	MTCH	Mon, Jan 8, 2018	31.80	32.19	31.54	32.09
1045	NASDAQ	MTCH	Fri, Jan 5, 2018	32.15	32.16	31.65	31.80
1044	NASDAQ	MTCH	Thu, Jan 4, 2018	32.34	32.49	31.52	32.13
1043	NASDAQ	MTCH	Wed, Jan 3, 2018	32.97	33.08	31.68	32.01
1042	NASDAQ	MTCH	Tue, Jan 2, 2018	31.50	32.65	31.50	32.38
1041	NASDAQ	MTCH	Fri, Dec 29, 2017	31.38	31.61	31.15	31.31
1040	NASDAQ	MTCH	Thu, Dec 28, 2017	31.58	31.69	30.81	31.34
1039	NASDAQ	MTCH	Wed, Dec 27, 2017	31.59	32.15	31.14	31.59
1038	NASDAQ	MTCH	Tue, Dec 26, 2017	31.76	31.91	31.39	31.68
1037	NASDAQ	MTCH	Fri, Dec 22, 2017	31.82	32.03	31.41	31.91
1036	NASDAQ	MTCH	Thu, Dec 21, 2017	31.85	32.06	31.33	31.91
1035	NASDAQ	MTCH	Wed, Dec 20, 2017	31.25	31.86	30.65	31.69
1034	NASDAQ	MTCH	Tue, Dec 19, 2017	31.65	31.66	30.62	30.83
1033	NASDAQ	MTCH	Mon, Dec 18, 2017	29.68	30.59	29.50	30.50
1032	NASDAQ	MTCH	Fri, Dec 15, 2017	29.19	29.66	28.88	29.43
1031	NASDAQ	MTCH	Thu, Dec 14, 2017	28.94	29.75	28.80	28.84
1030	NASDAQ	MTCH	Wed, Dec 13, 2017	28.38	28.81	28.38	28.60
1029	NASDAQ	MTCH	Tue, Dec 12, 2017	28.88	29.26	28.28	28.37
1028	NASDAQ	MTCH	Mon, Dec 11, 2017	29.37	29.47	28.53	28.93
1027	NASDAQ	MTCH	Fri, Dec 8, 2017	30.26	30.37	29.34	29.38
1026	NASDAQ	MTCH	Thu, Dec 7, 2017	28.78	29.95	28.73	29.85
1025	NASDAQ	MTCH	Wed, Dec 6, 2017	28.34	29.11	28.34	28.68
1024	NASDAQ	MTCH	Tue, Dec 5, 2017	28.09	29.06	28.00	28.33
1023	NASDAQ	MTCH	Mon, Dec 4, 2017	28.74	29.20	27.59	28.22
1022	NASDAQ	MTCH	Fri, Dec 1, 2017	29.25	29.52	28.07	28.41
1021	NASDAQ	MTCH	Thu, Nov 30, 2017	29.14	29.83	29.11	29.40
1020	NASDAQ	MTCH	Wed, Nov 29, 2017	30.42	30.48	28.56	29.07
1019	NASDAQ	MTCH	Tue, Nov 28, 2017	30.74	31.12	30.38	30.50
1018	NASDAQ	MTCH	Mon, Nov 27, 2017	31.00	31.04	30.28	30.61
1017	NASDAQ	MTCH	Fri, Nov 24, 2017	30.04	30.99	30.02	30.91
1016	NASDAQ	MTCH	Wed, Nov 22, 2017	29.92	30.26	29.79	29.96
1015	NASDAQ	MTCH	Tue, Nov 21, 2017	28.89	30.17	28.88	29.77
1014	NASDAQ	MTCH	Mon, Nov 20, 2017	28.83	29.29	28.62	28.76
1013	NASDAQ	MTCH	Fri, Nov 17, 2017	28.63	29.09	28.46	28.82
1012	NASDAQ	MTCH	Thu, Nov 16, 2017	29.13	29.66	28.59	28.64
1011	NASDAQ	MTCH	Wed, Nov 15, 2017	29.22	29.46	28.78	29.15
1010	NASDAQ	MTCH	Tue, Nov 14, 2017	28.90	29.57	28.51	29.39
1009	NASDAQ	MTCH	Mon, Nov 13, 2017	28.25	29.20	28.15	28.69
1008	NASDAQ	MTCH	Fri, Nov 10, 2017	28.54	28.95	28.02	28.46
1007	NASDAQ	MTCH	Thu, Nov 9, 2017	29.14	29.74	28.17	28.56
1006	NASDAQ	MTCH	Wed, Nov 8, 2017	31.00	32.87	29.40	29.59
1005	NASDAQ	MTCH	Tue, Nov 7, 2017	27.76	27.99	26.68	26.90
1004	NASDAQ	MTCH	Mon, Nov 6, 2017	27.22	27.79	27.07	27.75
1003	NASDAQ	MTCH	Fri, Nov 3, 2017	27.55	27.92	26.86	27.01
1002	NASDAQ	MTCH	Thu, Nov 2, 2017	26.84	27.64	26.37	27.57
1001	NASDAQ	MTCH	Wed, Nov 1, 2017	26.96	26.96	26.33	26.80
1000	NASDAQ	MTCH	Tue, Oct 31, 2017	26.39	27.02	26.06	26.74
999	NASDAQ	MTCH	Mon, Oct 30, 2017	26.00	26.42	25.75	26.21
998	NASDAQ	MTCH	Fri, Oct 27, 2017	25.30	26.28	24.98	26.01
997	NASDAQ	MTCH	Thu, Oct 26, 2017	25.22	25.36	24.79	25.21
996	NASDAQ	MTCH	Wed, Oct 25, 2017	25.50	25.68	24.40	25.20
995	NASDAQ	MTCH	Tue, Oct 24, 2017	25.26	25.67	24.94	25.48
994	NASDAQ	MTCH	Mon, Oct 23, 2017	25.84	25.96	25.07	25.13
993	NASDAQ	MTCH	Fri, Oct 20, 2017	25.66	25.96	25.50	25.69
992	NASDAQ	MTCH	Thu, Oct 19, 2017	25.42	25.70	25.00	25.58
991	NASDAQ	MTCH	Wed, Oct 18, 2017	26.14	26.14	25.41	25.52
990	NASDAQ	MTCH	Tue, Oct 17, 2017	25.69	26.19	25.60	26.08
989	NASDAQ	MTCH	Mon, Oct 16, 2017	25.83	26.01	25.48	25.62
988	NASDAQ	MTCH	Fri, Oct 13, 2017	26.15	26.21	25.69	25.79
987	NASDAQ	MTCH	Thu, Oct 12, 2017	26.10	26.17	25.68	25.74
986	NASDAQ	MTCH	Wed, Oct 11, 2017	25.29	26.24	25.15	26.05
985	NASDAQ	MTCH	Tue, Oct 10, 2017	25.56	25.69	25.13	25.15
984	NASDAQ	MTCH	Mon, Oct 9, 2017	25.57	25.76	25.22	25.31
983	NASDAQ	MTCH	Fri, Oct 6, 2017	25.16	25.57	24.90	25.38
982	NASDAQ	MTCH	Thu, Oct 5, 2017	25.34	25.52	24.97	25.22
981	NASDAQ	MTCH	Wed, Oct 4, 2017	24.97	25.51	24.72	25.20
980	NASDAQ	MTCH	Tue, Oct 3, 2017	24.10	25.26	24.01	24.75
979	NASDAQ	MTCH	Mon, Oct 2, 2017	23.23	24.11	23.23	23.90
978	NASDAQ	MTCH	Fri, Sep 29, 2017	23.52	23.58	23.16	23.19
977	NASDAQ	MTCH	Thu, Sep 28, 2017	23.77	23.97	23.21	23.40
976	NASDAQ	MTCH	Wed, Sep 27, 2017	23.69	24.34	23.61	23.94
975	NASDAQ	MTCH	Tue, Sep 26, 2017	23.29	23.63	22.90	23.45
974	NASDAQ	MTCH	Mon, Sep 25, 2017	24.11	24.11	23.06	23.39
973	NASDAQ	MTCH	Fri, Sep 22, 2017	23.75	24.40	23.60	24.15
972	NASDAQ	MTCH	Thu, Sep 21, 2017	23.61	23.88	22.80	23.84
971	NASDAQ	MTCH	Wed, Sep 20, 2017	23.66	24.32	23.32	23.63
970	NASDAQ	MTCH	Tue, Sep 19, 2017	23.46	23.77	23.21	23.45
969	NASDAQ	MTCH	Mon, Sep 18, 2017	23.68	23.88	23.31	23.47
968	NASDAQ	MTCH	Fri, Sep 15, 2017	22.94	23.55	22.78	23.55
967	NASDAQ	MTCH	Thu, Sep 14, 2017	22.89	23.03	22.70	22.86
966	NASDAQ	MTCH	Wed, Sep 13, 2017	23.51	23.68	22.65	23.05
965	NASDAQ	MTCH	Tue, Sep 12, 2017	23.16	23.67	23.00	23.64
964	NASDAQ	MTCH	Mon, Sep 11, 2017	22.75	23.16	22.64	22.93
963	NASDAQ	MTCH	Fri, Sep 8, 2017	22.52	22.71	22.02	22.17
962	NASDAQ	MTCH	Thu, Sep 7, 2017	23.73	24.05	22.80	22.97
961	NASDAQ	MTCH	Wed, Sep 6, 2017	23.57	23.99	23.21	23.27
960	NASDAQ	MTCH	Tue, Sep 5, 2017	22.50	23.50	22.36	23.40
959	NASDAQ	MTCH	Fri, Sep 1, 2017	21.85	22.93	21.71	22.35
958	NASDAQ	MTCH	Thu, Aug 31, 2017	21.30	22.59	21.21	21.75
957	NASDAQ	MTCH	Wed, Aug 30, 2017	19.80	21.38	19.80	21.21
956	NASDAQ	MTCH	Tue, Aug 29, 2017	19.11	19.92	19.04	19.76
955	NASDAQ	MTCH	Mon, Aug 28, 2017	18.95	19.42	18.78	19.31
954	NASDAQ	MTCH	Fri, Aug 25, 2017	18.81	19.29	18.78	18.92
953	NASDAQ	MTCH	Thu, Aug 24, 2017	18.63	18.79	18.41	18.74
952	NASDAQ	MTCH	Wed, Aug 23, 2017	18.70	18.83	18.51	18.61
951	NASDAQ	MTCH	Tue, Aug 22, 2017	18.87	18.98	18.66	18.80
950	NASDAQ	MTCH	Mon, Aug 21, 2017	18.83	18.89	18.53	18.69
949	NASDAQ	MTCH	Fri, Aug 18, 2017	18.63	18.96	18.38	18.80
948	NASDAQ	MTCH	Thu, Aug 17, 2017	19.19	19.20	18.57	18.63
947	NASDAQ	MTCH	Wed, Aug 16, 2017	19.21	19.77	19.16	19.26
946	NASDAQ	MTCH	Tue, Aug 15, 2017	19.46	19.67	19.21	19.39
945	NASDAQ	MTCH	Mon, Aug 14, 2017	18.75	19.45	18.73	19.36
944	NASDAQ	MTCH	Fri, Aug 11, 2017	18.17	18.79	18.11	18.76
943	NASDAQ	MTCH	Thu, Aug 10, 2017	18.62	18.72	18.06	18.17
942	NASDAQ	MTCH	Wed, Aug 9, 2017	18.78	18.91	18.51	18.76
941	NASDAQ	MTCH	Tue, Aug 8, 2017	18.80	18.97	18.37	18.89
940	NASDAQ	MTCH	Mon, Aug 7, 2017	18.81	19.20	18.77	18.79
939	NASDAQ	MTCH	Fri, Aug 4, 2017	18.87	18.87	18.24	18.82
938	NASDAQ	MTCH	Thu, Aug 3, 2017	19.06	19.23	18.76	18.89
937	NASDAQ	MTCH	Wed, Aug 2, 2017	18.14	19.75	18.10	19.01
936	NASDAQ	MTCH	Tue, Aug 1, 2017	18.28	18.54	18.00	18.24
935	NASDAQ	MTCH	Mon, Jul 31, 2017	18.61	18.85	18.24	18.25
934	NASDAQ	MTCH	Fri, Jul 28, 2017	18.49	18.91	18.37	18.57
933	NASDAQ	MTCH	Thu, Jul 27, 2017	18.89	19.16	18.22	18.57
932	NASDAQ	MTCH	Wed, Jul 26, 2017	18.94	18.98	18.67	18.71
931	NASDAQ	MTCH	Tue, Jul 25, 2017	18.82	19.15	18.54	18.89
930	NASDAQ	MTCH	Mon, Jul 24, 2017	18.44	18.73	18.41	18.67
929	NASDAQ	MTCH	Fri, Jul 21, 2017	18.50	18.52	18.14	18.41
928	NASDAQ	MTCH	Thu, Jul 20, 2017	19.01	19.09	18.46	18.54
927	NASDAQ	MTCH	Wed, Jul 19, 2017	18.82	19.18	18.75	19.01
926	NASDAQ	MTCH	Tue, Jul 18, 2017	17.85	19.07	17.85	18.75
925	NASDAQ	MTCH	Mon, Jul 17, 2017	18.19	18.39	17.76	17.78
924	NASDAQ	MTCH	Fri, Jul 14, 2017	18.16	18.39	17.92	18.09
923	NASDAQ	MTCH	Thu, Jul 13, 2017	18.35	18.39	17.96	18.13
922	NASDAQ	MTCH	Wed, Jul 12, 2017	18.17	18.53	18.14	18.28
921	NASDAQ	MTCH	Tue, Jul 11, 2017	17.95	18.13	17.67	18.09
920	NASDAQ	MTCH	Mon, Jul 10, 2017	17.58	18.07	17.55	17.95
919	NASDAQ	MTCH	Fri, Jul 7, 2017	17.51	17.83	17.35	17.55
918	NASDAQ	MTCH	Thu, Jul 6, 2017	17.28	17.58	17.07	17.45
917	NASDAQ	MTCH	Wed, Jul 5, 2017	17.30	17.49	17.11	17.38
916	NASDAQ	MTCH	Mon, Jul 3, 2017	17.45	17.58	17.19	17.30
915	NASDAQ	MTCH	Fri, Jun 30, 2017	17.39	17.53	17.21	17.38
914	NASDAQ	MTCH	Thu, Jun 29, 2017	17.45	17.56	16.57	17.38
913	NASDAQ	MTCH	Wed, Jun 28, 2017	17.65	17.65	17.25	17.56
912	NASDAQ	MTCH	Tue, Jun 27, 2017	17.70	17.80	17.48	17.50
911	NASDAQ	MTCH	Mon, Jun 26, 2017	17.94	17.99	17.58	17.79
910	NASDAQ	MTCH	Fri, Jun 23, 2017	17.60	17.86	17.41	17.83
909	NASDAQ	MTCH	Thu, Jun 22, 2017	17.50	17.81	17.31	17.58
908	NASDAQ	MTCH	Wed, Jun 21, 2017	17.49	17.61	17.24	17.51
907	NASDAQ	MTCH	Tue, Jun 20, 2017	17.50	17.90	17.44	17.50
906	NASDAQ	MTCH	Mon, Jun 19, 2017	17.26	17.73	17.15	17.68
905	NASDAQ	MTCH	Fri, Jun 16, 2017	16.98	17.20	16.85	17.03
904	NASDAQ	MTCH	Thu, Jun 15, 2017	17.27	17.38	16.93	17.00
903	NASDAQ	MTCH	Wed, Jun 14, 2017	17.73	18.05	17.37	17.53
902	NASDAQ	MTCH	Tue, Jun 13, 2017	17.89	18.12	17.45	17.66
901	NASDAQ	MTCH	Mon, Jun 12, 2017	18.22	18.24	17.40	17.53
900	NASDAQ	MTCH	Fri, Jun 9, 2017	19.26	19.33	17.88	18.47
899	NASDAQ	MTCH	Thu, Jun 8, 2017	19.29	19.43	18.91	19.11
898	NASDAQ	MTCH	Wed, Jun 7, 2017	19.33	19.46	19.07	19.29
897	NASDAQ	MTCH	Tue, Jun 6, 2017	19.12	19.55	19.01	19.36
896	NASDAQ	MTCH	Mon, Jun 5, 2017	19.37	19.37	18.94	19.15
895	NASDAQ	MTCH	Fri, Jun 2, 2017	19.46	19.61	19.29	19.40
894	NASDAQ	MTCH	Thu, Jun 1, 2017	19.52	19.71	19.18	19.38
893	NASDAQ	MTCH	Wed, May 31, 2017	20.14	20.30	19.41	19.48
892	NASDAQ	MTCH	Tue, May 30, 2017	19.62	20.75	19.62	20.04
891	NASDAQ	MTCH	Fri, May 26, 2017	19.43	19.62	19.32	19.61
890	NASDAQ	MTCH	Thu, May 25, 2017	19.80	19.82	19.42	19.44
889	NASDAQ	MTCH	Wed, May 24, 2017	19.75	19.83	19.64	19.72
888	NASDAQ	MTCH	Tue, May 23, 2017	19.63	19.81	19.57	19.66
887	NASDAQ	MTCH	Mon, May 22, 2017	19.19	19.66	19.15	19.65
886	NASDAQ	MTCH	Fri, May 19, 2017	19.17	19.39	19.12	19.15
885	NASDAQ	MTCH	Thu, May 18, 2017	18.49	19.33	18.42	19.05
884	NASDAQ	MTCH	Wed, May 17, 2017	19.37	19.48	18.45	18.62
883	NASDAQ	MTCH	Tue, May 16, 2017	19.50	19.88	19.25	19.58
882	NASDAQ	MTCH	Mon, May 15, 2017	19.34	19.87	19.34	19.69
881	NASDAQ	MTCH	Fri, May 12, 2017	19.81	19.90	19.18	19.25
880	NASDAQ	MTCH	Thu, May 11, 2017	19.01	20.00	19.00	19.98
879	NASDAQ	MTCH	Wed, May 10, 2017	18.95	19.17	18.75	19.09
878	NASDAQ	MTCH	Tue, May 9, 2017	19.56	19.56	18.80	19.11
877	NASDAQ	MTCH	Mon, May 8, 2017	19.31	19.40	19.00	19.02
876	NASDAQ	MTCH	Fri, May 5, 2017	19.26	19.87	19.04	19.31
875	NASDAQ	MTCH	Thu, May 4, 2017	18.54	19.24	18.14	19.17
874	NASDAQ	MTCH	Wed, May 3, 2017	18.01	18.73	18.00	18.48
873	NASDAQ	MTCH	Tue, May 2, 2017	19.20	19.83	18.64	19.13
872	NASDAQ	MTCH	Mon, May 1, 2017	18.71	19.35	18.69	19.17
871	NASDAQ	MTCH	Fri, Apr 28, 2017	18.89	18.97	18.35	18.63
870	NASDAQ	MTCH	Thu, Apr 27, 2017	18.52	18.89	18.52	18.83
869	NASDAQ	MTCH	Wed, Apr 26, 2017	18.53	18.72	18.42	18.71
868	NASDAQ	MTCH	Tue, Apr 25, 2017	18.25	18.63	18.25	18.47
867	NASDAQ	MTCH	Mon, Apr 24, 2017	18.30	18.31	18.13	18.26
866	NASDAQ	MTCH	Fri, Apr 21, 2017	18.00	18.23	17.94	18.17
865	NASDAQ	MTCH	Thu, Apr 20, 2017	18.05	18.22	17.96	18.03
864	NASDAQ	MTCH	Wed, Apr 19, 2017	17.59	18.18	17.52	18.01
863	NASDAQ	MTCH	Tue, Apr 18, 2017	17.43	17.66	17.36	17.47
862	NASDAQ	MTCH	Mon, Apr 17, 2017	17.22	17.43	17.17	17.35
861	NASDAQ	MTCH	Thu, Apr 13, 2017	17.41	17.44	17.11	17.22
860	NASDAQ	MTCH	Wed, Apr 12, 2017	17.18	17.50	17.15	17.40
859	NASDAQ	MTCH	Tue, Apr 11, 2017	17.05	17.23	16.91	17.23
858	NASDAQ	MTCH	Mon, Apr 10, 2017	16.76	17.12	16.76	17.03
857	NASDAQ	MTCH	Fri, Apr 7, 2017	16.61	17.00	16.54	16.72
856	NASDAQ	MTCH	Thu, Apr 6, 2017	16.40	16.65	16.30	16.63
855	NASDAQ	MTCH	Wed, Apr 5, 2017	16.73	16.80	16.39	16.45
854	NASDAQ	MTCH	Tue, Apr 4, 2017	16.61	16.70	16.39	16.61
853	NASDAQ	MTCH	Mon, Apr 3, 2017	16.30	16.65	16.27	16.55
852	NASDAQ	MTCH	Fri, Mar 31, 2017	16.44	16.56	16.29	16.33
851	NASDAQ	MTCH	Thu, Mar 30, 2017	16.27	16.59	16.06	16.45
850	NASDAQ	MTCH	Wed, Mar 29, 2017	15.71	16.33	15.71	16.28
849	NASDAQ	MTCH	Tue, Mar 28, 2017	16.05	16.05	15.42	15.70
848	NASDAQ	MTCH	Mon, Mar 27, 2017	15.85	16.13	15.62	16.08
847	NASDAQ	MTCH	Fri, Mar 24, 2017	15.95	16.15	15.86	15.88
846	NASDAQ	MTCH	Thu, Mar 23, 2017	16.27	16.52	15.87	15.98
845	NASDAQ	MTCH	Wed, Mar 22, 2017	16.05	16.25	15.95	16.24
844	NASDAQ	MTCH	Tue, Mar 21, 2017	16.24	16.45	16.01	16.08
843	NASDAQ	MTCH	Mon, Mar 20, 2017	16.40	16.46	16.10	16.24
842	NASDAQ	MTCH	Fri, Mar 17, 2017	16.55	16.59	16.31	16.35
841	NASDAQ	MTCH	Thu, Mar 16, 2017	16.79	16.88	16.52	16.55
840	NASDAQ	MTCH	Wed, Mar 15, 2017	16.60	16.84	16.49	16.75
839	NASDAQ	MTCH	Tue, Mar 14, 2017	16.75	16.75	16.36	16.53
838	NASDAQ	MTCH	Mon, Mar 13, 2017	16.82	16.97	16.60	16.75
837	NASDAQ	MTCH	Fri, Mar 10, 2017	16.78	16.94	16.71	16.78
836	NASDAQ	MTCH	Thu, Mar 9, 2017	16.63	16.79	16.49	16.72
835	NASDAQ	MTCH	Wed, Mar 8, 2017	16.60	16.82	16.55	16.62
834	NASDAQ	MTCH	Tue, Mar 7, 2017	16.28	16.66	16.20	16.59
833	NASDAQ	MTCH	Mon, Mar 6, 2017	16.06	16.38	15.82	16.31
832	NASDAQ	MTCH	Fri, Mar 3, 2017	16.01	16.27	15.76	16.22
831	NASDAQ	MTCH	Thu, Mar 2, 2017	16.40	16.42	16.02	16.06
830	NASDAQ	MTCH	Wed, Mar 1, 2017	16.31	16.57	16.21	16.43
829	NASDAQ	MTCH	Tue, Feb 28, 2017	16.38	16.41	15.94	16.16
828	NASDAQ	MTCH	Mon, Feb 27, 2017	16.39	16.52	16.27	16.40
827	NASDAQ	MTCH	Fri, Feb 24, 2017	16.66	16.81	16.43	16.50
826	NASDAQ	MTCH	Thu, Feb 23, 2017	17.15	17.15	16.65	16.79
825	NASDAQ	MTCH	Wed, Feb 22, 2017	16.97	17.15	16.92	17.09
824	NASDAQ	MTCH	Tue, Feb 21, 2017	17.15	17.39	16.93	17.05
823	NASDAQ	MTCH	Fri, Feb 17, 2017	17.00	17.16	16.77	17.16
822	NASDAQ	MTCH	Thu, Feb 16, 2017	17.25	17.29	16.92	17.04
821	NASDAQ	MTCH	Wed, Feb 15, 2017	17.32	17.55	17.13	17.26
820	NASDAQ	MTCH	Tue, Feb 14, 2017	17.53	17.53	17.13	17.32
819	NASDAQ	MTCH	Mon, Feb 13, 2017	17.51	17.72	17.30	17.47
818	NASDAQ	MTCH	Fri, Feb 10, 2017	18.00	18.00	17.49	17.51
817	NASDAQ	MTCH	Thu, Feb 9, 2017	17.80	18.09	17.76	17.90
816	NASDAQ	MTCH	Wed, Feb 8, 2017	17.51	17.90	17.30	17.88
815	NASDAQ	MTCH	Tue, Feb 7, 2017	17.60	17.68	17.33	17.54
814	NASDAQ	MTCH	Mon, Feb 6, 2017	17.50	17.69	17.42	17.60
813	NASDAQ	MTCH	Fri, Feb 3, 2017	17.10	17.64	17.00	17.50
812	NASDAQ	MTCH	Thu, Feb 2, 2017	16.39	17.49	16.39	17.00
811	NASDAQ	MTCH	Wed, Feb 1, 2017	16.49	17.00	16.10	16.52
810	NASDAQ	MTCH	Tue, Jan 31, 2017	17.32	17.58	17.24	17.37
809	NASDAQ	MTCH	Mon, Jan 30, 2017	17.35	17.50	16.78	17.46
808	NASDAQ	MTCH	Fri, Jan 27, 2017	17.71	17.93	17.28	17.50
807	NASDAQ	MTCH	Thu, Jan 26, 2017	18.22	18.26	17.75	17.78
806	NASDAQ	MTCH	Wed, Jan 25, 2017	18.23	18.31	18.07	18.26
805	NASDAQ	MTCH	Tue, Jan 24, 2017	18.19	18.33	18.05	18.23
804	NASDAQ	MTCH	Mon, Jan 23, 2017	17.97	18.45	17.96	18.23
803	NASDAQ	MTCH	Fri, Jan 20, 2017	18.10	18.35	17.87	18.07
802	NASDAQ	MTCH	Thu, Jan 19, 2017	18.16	18.64	18.06	18.46
801	NASDAQ	MTCH	Wed, Jan 18, 2017	17.93	18.29	17.62	18.18
800	NASDAQ	MTCH	Tue, Jan 17, 2017	18.14	18.20	17.86	17.89
799	NASDAQ	MTCH	Fri, Jan 13, 2017	18.17	18.29	18.10	18.20
798	NASDAQ	MTCH	Thu, Jan 12, 2017	18.22	18.32	17.58	18.06
797	NASDAQ	MTCH	Wed, Jan 11, 2017	18.24	18.32	18.02	18.24
796	NASDAQ	MTCH	Tue, Jan 10, 2017	18.19	18.33	17.97	18.28
795	NASDAQ	MTCH	Mon, Jan 9, 2017	18.05	18.39	18.03	18.15
794	NASDAQ	MTCH	Fri, Jan 6, 2017	18.01	18.13	17.55	18.03
793	NASDAQ	MTCH	Thu, Jan 5, 2017	17.20	18.20	17.00	17.99
792	NASDAQ	MTCH	Wed, Jan 4, 2017	17.35	17.46	17.18	17.29
791	NASDAQ	MTCH	Tue, Jan 3, 2017	17.23	17.37	16.57	17.33
790	NASDAQ	MTCH	Fri, Dec 30, 2016	17.28	17.36	16.91	17.10
789	NASDAQ	MTCH	Thu, Dec 29, 2016	17.15	17.40	17.03	17.29
788	NASDAQ	MTCH	Wed, Dec 28, 2016	17.50	17.61	17.05	17.13
787	NASDAQ	MTCH	Tue, Dec 27, 2016	17.40	17.55	17.30	17.42
786	NASDAQ	MTCH	Fri, Dec 23, 2016	17.32	17.54	17.24	17.30
785	NASDAQ	MTCH	Thu, Dec 22, 2016	17.47	17.55	17.28	17.37
784	NASDAQ	MTCH	Wed, Dec 21, 2016	17.61	17.75	17.10	17.53
783	NASDAQ	MTCH	Tue, Dec 20, 2016	17.77	18.00	17.66	17.71
782	NASDAQ	MTCH	Mon, Dec 19, 2016	17.50	18.14	17.39	17.77
781	NASDAQ	MTCH	Fri, Dec 16, 2016	17.51	17.78	17.31	17.62
780	NASDAQ	MTCH	Thu, Dec 15, 2016	17.83	17.93	17.47	17.61
779	NASDAQ	MTCH	Wed, Dec 14, 2016	18.20	18.25	17.75	17.82
778	NASDAQ	MTCH	Tue, Dec 13, 2016	17.95	18.27	17.61	18.18
777	NASDAQ	MTCH	Mon, Dec 12, 2016	18.23	18.49	17.70	17.93
776	NASDAQ	MTCH	Fri, Dec 9, 2016	18.47	18.69	18.03	18.16
775	NASDAQ	MTCH	Thu, Dec 8, 2016	18.25	18.74	18.24	18.38
774	NASDAQ	MTCH	Wed, Dec 7, 2016	17.60	18.23	17.40	18.20
773	NASDAQ	MTCH	Tue, Dec 6, 2016	17.82	17.82	17.41	17.60
772	NASDAQ	MTCH	Mon, Dec 5, 2016	17.25	17.87	17.15	17.56
771	NASDAQ	MTCH	Fri, Dec 2, 2016	16.95	17.22	16.57	17.11
770	NASDAQ	MTCH	Thu, Dec 1, 2016	17.90	18.05	16.71	16.95
769	NASDAQ	MTCH	Wed, Nov 30, 2016	18.15	18.94	17.33	17.98
768	NASDAQ	MTCH	Tue, Nov 29, 2016	17.89	18.97	17.73	18.81
767	NASDAQ	MTCH	Mon, Nov 28, 2016	17.64	17.97	17.52	17.95
766	NASDAQ	MTCH	Fri, Nov 25, 2016	17.92	18.06	17.50	17.55
765	NASDAQ	MTCH	Wed, Nov 23, 2016	17.86	18.04	17.72	17.97
764	NASDAQ	MTCH	Tue, Nov 22, 2016	17.81	18.13	17.77	17.98
763	NASDAQ	MTCH	Mon, Nov 21, 2016	18.00	18.33	17.77	17.79
762	NASDAQ	MTCH	Fri, Nov 18, 2016	18.11	18.19	17.70	17.92
761	NASDAQ	MTCH	Thu, Nov 17, 2016	17.37	17.90	17.15	17.79
760	NASDAQ	MTCH	Wed, Nov 16, 2016	17.74	17.74	17.17	17.28
759	NASDAQ	MTCH	Tue, Nov 15, 2016	17.92	17.99	17.11	17.16
758	NASDAQ	MTCH	Mon, Nov 14, 2016	18.85	18.85	17.28	17.49
757	NASDAQ	MTCH	Fri, Nov 11, 2016	17.37	18.04	17.17	17.95
756	NASDAQ	MTCH	Thu, Nov 10, 2016	17.98	17.98	16.65	17.40
755	NASDAQ	MTCH	Wed, Nov 9, 2016	16.13	17.62	16.02	17.40
754	NASDAQ	MTCH	Tue, Nov 8, 2016	16.42	17.27	16.26	17.16
753	NASDAQ	MTCH	Mon, Nov 7, 2016	16.09	16.88	16.06	16.70
752	NASDAQ	MTCH	Fri, Nov 4, 2016	15.23	15.85	15.23	15.50
751	NASDAQ	MTCH	Thu, Nov 3, 2016	15.65	15.97	15.24	15.26
750	NASDAQ	MTCH	Wed, Nov 2, 2016	17.20	17.64	15.08	15.70
749	NASDAQ	MTCH	Tue, Nov 1, 2016	18.15	18.25	17.70	17.86
748	NASDAQ	MTCH	Mon, Oct 31, 2016	18.44	18.58	17.90	18.06
747	NASDAQ	MTCH	Fri, Oct 28, 2016	18.17	18.69	18.17	18.44
746	NASDAQ	MTCH	Thu, Oct 27, 2016	18.71	18.97	18.12	18.33
745	NASDAQ	MTCH	Wed, Oct 26, 2016	19.00	19.30	18.62	18.70
744	NASDAQ	MTCH	Tue, Oct 25, 2016	19.50	19.55	18.94	19.12
743	NASDAQ	MTCH	Mon, Oct 24, 2016	19.72	19.74	19.17	19.39
742	NASDAQ	MTCH	Fri, Oct 21, 2016	19.02	19.64	18.98	19.40
741	NASDAQ	MTCH	Thu, Oct 20, 2016	19.28	19.48	18.68	19.22
740	NASDAQ	MTCH	Wed, Oct 19, 2016	18.75	19.31	18.51	19.25
739	NASDAQ	MTCH	Tue, Oct 18, 2016	18.34	18.87	18.11	18.64
738	NASDAQ	MTCH	Mon, Oct 17, 2016	18.08	18.08	17.74	17.95
737	NASDAQ	MTCH	Fri, Oct 14, 2016	17.90	18.21	17.64	17.88
736	NASDAQ	MTCH	Thu, Oct 13, 2016	17.55	17.79	17.36	17.74
735	NASDAQ	MTCH	Wed, Oct 12, 2016	17.60	17.94	17.40	17.66
734	NASDAQ	MTCH	Tue, Oct 11, 2016	17.85	18.00	17.32	17.54
733	NASDAQ	MTCH	Mon, Oct 10, 2016	17.64	17.89	17.30	17.73
732	NASDAQ	MTCH	Fri, Oct 7, 2016	17.42	17.47	16.96	17.22
731	NASDAQ	MTCH	Thu, Oct 6, 2016	17.63	17.66	17.14	17.47
730	NASDAQ	MTCH	Wed, Oct 5, 2016	17.36	17.77	17.17	17.62
729	NASDAQ	MTCH	Tue, Oct 4, 2016	17.68	17.85	17.13	17.24
728	NASDAQ	MTCH	Mon, Oct 3, 2016	17.80	18.00	17.45	17.69
727	NASDAQ	MTCH	Fri, Sep 30, 2016	17.95	17.95	17.51	17.79
726	NASDAQ	MTCH	Thu, Sep 29, 2016	17.75	18.20	17.66	17.76
725	NASDAQ	MTCH	Wed, Sep 28, 2016	17.80	17.97	17.47	17.67
724	NASDAQ	MTCH	Tue, Sep 27, 2016	17.77	18.04	17.34	17.69
723	NASDAQ	MTCH	Mon, Sep 26, 2016	17.48	17.86	17.30	17.67
722	NASDAQ	MTCH	Fri, Sep 23, 2016	17.79	18.13	17.44	17.59
721	NASDAQ	MTCH	Thu, Sep 22, 2016	16.78	17.86	16.70	17.62
720	NASDAQ	MTCH	Wed, Sep 21, 2016	16.33	16.74	16.00	16.64
719	NASDAQ	MTCH	Tue, Sep 20, 2016	15.91	16.04	15.74	15.96
718	NASDAQ	MTCH	Mon, Sep 19, 2016	16.17	16.17	15.61	15.77
717	NASDAQ	MTCH	Fri, Sep 16, 2016	15.72	15.93	15.51	15.79
716	NASDAQ	MTCH	Thu, Sep 15, 2016	15.61	15.90	15.55	15.67
715	NASDAQ	MTCH	Wed, Sep 14, 2016	15.47	15.75	15.39	15.61
714	NASDAQ	MTCH	Tue, Sep 13, 2016	15.52	15.55	15.12	15.49
713	NASDAQ	MTCH	Mon, Sep 12, 2016	15.06	15.63	15.05	15.56
712	NASDAQ	MTCH	Fri, Sep 9, 2016	15.70	15.78	15.13	15.22
711	NASDAQ	MTCH	Thu, Sep 8, 2016	15.95	16.09	15.50	15.80
710	NASDAQ	MTCH	Wed, Sep 7, 2016	16.30	16.49	16.00	16.13
709	NASDAQ	MTCH	Tue, Sep 6, 2016	16.22	16.78	16.12	16.18
708	NASDAQ	MTCH	Fri, Sep 2, 2016	15.88	16.13	15.77	16.04
707	NASDAQ	MTCH	Thu, Sep 1, 2016	16.24	16.25	15.82	15.88
706	NASDAQ	MTCH	Wed, Aug 31, 2016	15.86	16.23	15.80	16.19
705	NASDAQ	MTCH	Tue, Aug 30, 2016	15.75	16.14	15.60	15.85
704	NASDAQ	MTCH	Mon, Aug 29, 2016	15.40	15.89	15.17	15.58
703	NASDAQ	MTCH	Fri, Aug 26, 2016	15.72	15.92	14.88	15.10
702	NASDAQ	MTCH	Thu, Aug 25, 2016	15.74	15.84	15.63	15.67
701	NASDAQ	MTCH	Wed, Aug 24, 2016	15.91	15.98	15.60	15.67
700	NASDAQ	MTCH	Tue, Aug 23, 2016	16.10	16.13	15.72	15.80
699	NASDAQ	MTCH	Mon, Aug 22, 2016	16.16	16.20	15.75	16.00
698	NASDAQ	MTCH	Fri, Aug 19, 2016	14.70	15.98	14.32	15.89
697	NASDAQ	MTCH	Thu, Aug 18, 2016	15.00	15.14	14.50	14.73
696	NASDAQ	MTCH	Wed, Aug 17, 2016	15.18	15.42	14.71	14.95
695	NASDAQ	MTCH	Tue, Aug 16, 2016	15.78	15.98	15.21	15.26
694	NASDAQ	MTCH	Mon, Aug 15, 2016	15.94	16.19	15.75	15.89
693	NASDAQ	MTCH	Fri, Aug 12, 2016	16.33	16.41	15.91	16.02
692	NASDAQ	MTCH	Thu, Aug 11, 2016	16.86	16.99	16.25	16.29
691	NASDAQ	MTCH	Wed, Aug 10, 2016	16.56	16.88	16.42	16.84
690	NASDAQ	MTCH	Tue, Aug 9, 2016	16.25	16.95	16.10	16.50
689	NASDAQ	MTCH	Mon, Aug 8, 2016	15.98	16.47	15.91	16.25
688	NASDAQ	MTCH	Fri, Aug 5, 2016	15.73	16.05	15.70	15.91
687	NASDAQ	MTCH	Thu, Aug 4, 2016	15.50	15.91	15.46	15.69
686	NASDAQ	MTCH	Wed, Aug 3, 2016	15.32	15.78	15.14	15.57
685	NASDAQ	MTCH	Tue, Aug 2, 2016	15.95	15.95	15.33	15.37
684	NASDAQ	MTCH	Mon, Aug 1, 2016	15.75	16.37	15.60	16.00
683	NASDAQ	MTCH	Fri, Jul 29, 2016	14.96	15.75	14.70	15.75
682	NASDAQ	MTCH	Thu, Jul 28, 2016	16.18	16.22	15.04	15.07
681	NASDAQ	MTCH	Wed, Jul 27, 2016	15.57	15.84	15.00	15.68
680	NASDAQ	MTCH	Tue, Jul 26, 2016	15.96	16.71	15.95	16.64
679	NASDAQ	MTCH	Mon, Jul 25, 2016	15.96	16.19	15.82	16.03
678	NASDAQ	MTCH	Fri, Jul 22, 2016	16.10	16.31	15.45	15.98
677	NASDAQ	MTCH	Thu, Jul 21, 2016	16.43	16.57	15.93	16.09
676	NASDAQ	MTCH	Wed, Jul 20, 2016	17.00	17.00	16.19	16.36
675	NASDAQ	MTCH	Tue, Jul 19, 2016	16.43	16.99	16.43	16.93
674	NASDAQ	MTCH	Mon, Jul 18, 2016	16.40	16.63	16.11	16.43
673	NASDAQ	MTCH	Fri, Jul 15, 2016	15.84	16.34	15.74	16.19
672	NASDAQ	MTCH	Thu, Jul 14, 2016	15.74	15.87	15.35	15.73
671	NASDAQ	MTCH	Wed, Jul 13, 2016	15.71	16.42	15.61	15.75
670	NASDAQ	MTCH	Tue, Jul 12, 2016	15.13	16.34	15.10	15.69
669	NASDAQ	MTCH	Mon, Jul 11, 2016	15.05	15.19	14.96	15.01
668	NASDAQ	MTCH	Fri, Jul 8, 2016	14.92	15.21	14.82	14.85
667	NASDAQ	MTCH	Thu, Jul 7, 2016	14.83	14.91	14.28	14.81
666	NASDAQ	MTCH	Wed, Jul 6, 2016	15.27	15.29	14.75	15.11
665	NASDAQ	MTCH	Tue, Jul 5, 2016	15.57	15.60	14.73	14.99
664	NASDAQ	MTCH	Fri, Jul 1, 2016	15.12	15.74	15.04	15.54
663	NASDAQ	MTCH	Thu, Jun 30, 2016	14.53	15.11	14.33	15.08
662	NASDAQ	MTCH	Wed, Jun 29, 2016	14.70	14.72	14.26	14.57
661	NASDAQ	MTCH	Tue, Jun 28, 2016	14.28	14.55	13.92	14.16
660	NASDAQ	MTCH	Mon, Jun 27, 2016	14.36	14.39	13.55	14.06
659	NASDAQ	MTCH	Fri, Jun 24, 2016	14.91	15.23	14.45	14.60
658	NASDAQ	MTCH	Thu, Jun 23, 2016	15.22	15.78	15.15	15.60
657	NASDAQ	MTCH	Wed, Jun 22, 2016	15.21	15.34	14.95	15.31
656	NASDAQ	MTCH	Tue, Jun 21, 2016	14.80	15.38	14.73	15.14
655	NASDAQ	MTCH	Mon, Jun 20, 2016	15.08	15.60	14.67	14.77
654	NASDAQ	MTCH	Fri, Jun 17, 2016	14.92	15.09	14.50	14.80
653	NASDAQ	MTCH	Thu, Jun 16, 2016	15.40	15.48	14.75	14.90
652	NASDAQ	MTCH	Wed, Jun 15, 2016	15.86	16.10	15.32	15.48
651	NASDAQ	MTCH	Tue, Jun 14, 2016	14.07	16.09	14.04	15.86
650	NASDAQ	MTCH	Mon, Jun 13, 2016	14.50	14.63	14.09	14.22
649	NASDAQ	MTCH	Fri, Jun 10, 2016	14.63	14.78	14.30	14.54
648	NASDAQ	MTCH	Thu, Jun 9, 2016	14.00	14.80	13.87	14.71
647	NASDAQ	MTCH	Wed, Jun 8, 2016	13.95	14.32	13.75	13.99
646	NASDAQ	MTCH	Tue, Jun 7, 2016	13.35	13.99	13.28	13.80
645	NASDAQ	MTCH	Mon, Jun 6, 2016	13.30	13.87	13.23	13.41
644	NASDAQ	MTCH	Fri, Jun 3, 2016	13.53	13.58	13.15	13.21
643	NASDAQ	MTCH	Thu, Jun 2, 2016	13.51	13.73	13.15	13.54
642	NASDAQ	MTCH	Wed, Jun 1, 2016	14.00	14.10	13.31	13.45
641	NASDAQ	MTCH	Tue, May 31, 2016	14.12	14.14	13.70	14.00
640	NASDAQ	MTCH	Fri, May 27, 2016	13.66	14.13	13.60	13.93
639	NASDAQ	MTCH	Thu, May 26, 2016	14.33	14.33	13.52	13.64
638	NASDAQ	MTCH	Wed, May 25, 2016	14.14	14.45	14.02	14.25
637	NASDAQ	MTCH	Tue, May 24, 2016	14.18	14.20	13.86	14.04
636	NASDAQ	MTCH	Mon, May 23, 2016	13.90	14.19	13.74	14.05
635	NASDAQ	MTCH	Fri, May 20, 2016	13.65	13.94	13.33	13.94
634	NASDAQ	MTCH	Thu, May 19, 2016	13.75	13.96	13.07	13.44
633	NASDAQ	MTCH	Wed, May 18, 2016	14.49	14.58	13.63	13.81
632	NASDAQ	MTCH	Tue, May 17, 2016	14.64	14.77	14.30	14.49
631	NASDAQ	MTCH	Mon, May 16, 2016	14.84	14.87	14.25	14.30
630	NASDAQ	MTCH	Fri, May 13, 2016	14.71	14.75	14.04	14.41
629	NASDAQ	MTCH	Thu, May 12, 2016	14.90	15.40	14.50	14.55
628	NASDAQ	MTCH	Wed, May 11, 2016	14.50	14.66	14.00	14.54
627	NASDAQ	MTCH	Tue, May 10, 2016	13.44	14.48	13.20	14.25
626	NASDAQ	MTCH	Mon, May 9, 2016	12.74	13.43	12.70	13.19
625	NASDAQ	MTCH	Fri, May 6, 2016	13.00	13.41	12.50	12.55
624	NASDAQ	MTCH	Thu, May 5, 2016	12.99	13.58	12.40	12.88
623	NASDAQ	MTCH	Wed, May 4, 2016	12.01	14.19	12.00	12.81
622	NASDAQ	MTCH	Tue, May 3, 2016	11.52	11.52	10.72	11.16
621	NASDAQ	MTCH	Mon, May 2, 2016	11.50	11.53	11.14	11.29
620	NASDAQ	MTCH	Fri, Apr 29, 2016	11.55	11.57	11.30	11.40
619	NASDAQ	MTCH	Thu, Apr 28, 2016	11.75	11.77	11.40	11.44
618	NASDAQ	MTCH	Wed, Apr 27, 2016	11.78	11.78	11.43	11.57
617	NASDAQ	MTCH	Tue, Apr 26, 2016	11.75	11.90	11.56	11.70
616	NASDAQ	MTCH	Mon, Apr 25, 2016	11.90	11.90	11.50	11.67
615	NASDAQ	MTCH	Fri, Apr 22, 2016	11.96	11.97	11.32	11.73
614	NASDAQ	MTCH	Thu, Apr 21, 2016	11.89	11.93	11.53	11.75
613	NASDAQ	MTCH	Wed, Apr 20, 2016	11.68	11.97	11.50	11.75
612	NASDAQ	MTCH	Tue, Apr 19, 2016	11.85	11.85	11.37	11.49
611	NASDAQ	MTCH	Mon, Apr 18, 2016	11.75	11.83	11.29	11.64
610	NASDAQ	MTCH	Fri, Apr 15, 2016	10.85	11.60	10.77	11.34
609	NASDAQ	MTCH	Thu, Apr 14, 2016	10.64	10.88	10.49	10.84
608	NASDAQ	MTCH	Wed, Apr 13, 2016	10.43	10.65	10.23	10.62
607	NASDAQ	MTCH	Tue, Apr 12, 2016	10.29	10.40	10.06	10.30
606	NASDAQ	MTCH	Mon, Apr 11, 2016	10.48	10.58	10.11	10.24
605	NASDAQ	MTCH	Fri, Apr 8, 2016	11.03	11.18	10.40	10.44
604	NASDAQ	MTCH	Thu, Apr 7, 2016	11.35	11.38	10.91	10.97
603	NASDAQ	MTCH	Wed, Apr 6, 2016	11.20	11.44	11.08	11.39
602	NASDAQ	MTCH	Tue, Apr 5, 2016	11.35	11.35	11.35	11.16
601	NASDAQ	MTCH	Mon, Apr 4, 2016	11.52	11.70	11.06	11.35
600	NASDAQ	MTCH	Fri, Apr 1, 2016	11.02	11.64	10.84	11.58
599	NASDAQ	MTCH	Thu, Mar 31, 2016	10.94	11.38	10.81	10.93
598	NASDAQ	MTCH	Wed, Mar 30, 2016	11.00	11.22	10.81	10.93
597	NASDAQ	MTCH	Tue, Mar 29, 2016	10.82	10.93	10.58	10.87
596	NASDAQ	MTCH	Mon, Mar 28, 2016	11.12	11.14	11.12	11.14
595	NASDAQ	MTCH	Thu, Mar 24, 2016	10.72	10.72	10.72	11.03
594	NASDAQ	MTCH	Wed, Mar 23, 2016	10.90	11.00	10.56	10.72
593	NASDAQ	MTCH	Tue, Mar 22, 2016	10.82	11.07	10.57	10.94
592	NASDAQ	MTCH	Mon, Mar 21, 2016	10.69	10.92	10.54	10.90
591	NASDAQ	MTCH	Fri, Mar 18, 2016	11.29	11.40	10.48	10.66
590	NASDAQ	MTCH	Thu, Mar 17, 2016	11.33	11.48	11.01	11.20
589	NASDAQ	MTCH	Wed, Mar 16, 2016	11.12	11.38	10.92	11.34
588	NASDAQ	MTCH	Tue, Mar 15, 2016	11.24	11.24	11.24	11.16
587	NASDAQ	MTCH	Mon, Mar 14, 2016	11.45	11.68	11.18	11.24
586	NASDAQ	MTCH	Fri, Mar 11, 2016	11.29	11.29	11.29	11.43
585	NASDAQ	MTCH	Thu, Mar 10, 2016	11.45	11.45	11.45	11.29
584	NASDAQ	MTCH	Wed, Mar 9, 2016	11.58	11.72	10.81	11.53
583	NASDAQ	MTCH	Tue, Mar 8, 2016	11.93	12.05	11.38	12.00
582	NASDAQ	MTCH	Mon, Mar 7, 2016	11.55	12.00	11.50	12.00
581	NASDAQ	MTCH	Fri, Mar 4, 2016	12.15	12.18	11.49	11.52
580	NASDAQ	MTCH	Thu, Mar 3, 2016	11.74	11.74	11.74	11.97
579	NASDAQ	MTCH	Wed, Mar 2, 2016	11.63	11.97	11.39	11.39
578	NASDAQ	MTCH	Tue, Mar 1, 2016	11.06	11.66	10.81	10.89
577	NASDAQ	MTCH	Mon, Feb 29, 2016	10.74	11.07	10.56	10.61
576	NASDAQ	MTCH	Fri, Feb 26, 2016	10.65	10.70	10.50	10.61
575	NASDAQ	MTCH	Thu, Feb 25, 2016	10.63	10.75	10.51	10.64
574	NASDAQ	MTCH	Wed, Feb 24, 2016	10.49	10.65	10.12	10.58
573	NASDAQ	MTCH	Tue, Feb 23, 2016	10.26	10.69	10.26	10.35
572	NASDAQ	MTCH	Mon, Feb 22, 2016	10.49	10.73	10.38	10.47
571	NASDAQ	MTCH	Fri, Feb 19, 2016	10.42	10.62	10.17	10.50
570	NASDAQ	MTCH	Thu, Feb 18, 2016	10.18	10.77	9.93	10.44
569	NASDAQ	MTCH	Wed, Feb 17, 2016	10.18	10.71	10.06	10.11
568	NASDAQ	MTCH	Tue, Feb 16, 2016	10.11	10.50	9.85	10.19
567	NASDAQ	MTCH	Fri, Feb 12, 2016	9.60	10.00	9.44	9.82
566	NASDAQ	MTCH	Thu, Feb 11, 2016	9.21	9.95	9.05	9.70
565	NASDAQ	MTCH	Wed, Feb 10, 2016	9.10	9.47	8.84	9.40
564	NASDAQ	MTCH	Tue, Feb 9, 2016	9.00	9.26	8.41	9.12
563	NASDAQ	MTCH	Mon, Feb 8, 2016	9.03	9.75	9.00	9.19
562	NASDAQ	MTCH	Fri, Feb 5, 2016	9.78	9.99	9.29	9.30
561	NASDAQ	MTCH	Thu, Feb 4, 2016	10.21	10.55	8.75	9.76
560	NASDAQ	MTCH	Wed, Feb 3, 2016	9.98	10.82	9.17	10.66
559	NASDAQ	MTCH	Tue, Feb 2, 2016	12.72	12.83	12.00	12.19
558	NASDAQ	MTCH	Mon, Feb 1, 2016	12.11	12.95	12.03	12.79
557	NASDAQ	MTCH	Fri, Jan 29, 2016	12.28	12.69	12.11	12.55
556	NASDAQ	MTCH	Thu, Jan 28, 2016	11.87	12.61	11.50	12.47
555	NASDAQ	MTCH	Wed, Jan 27, 2016	12.27	12.50	11.83	11.96
554	NASDAQ	MTCH	Tue, Jan 26, 2016	11.99	12.47	11.81	12.14
553	NASDAQ	MTCH	Mon, Jan 25, 2016	12.57	12.77	11.83	11.97
552	NASDAQ	MTCH	Fri, Jan 22, 2016	12.46	12.46	11.88	12.22
551	NASDAQ	MTCH	Thu, Jan 21, 2016	12.06	12.25	11.64	11.94
550	NASDAQ	MTCH	Wed, Jan 20, 2016	12.21	12.25	11.45	11.95
549	NASDAQ	MTCH	Tue, Jan 19, 2016	13.00	13.33	12.11	12.51
548	NASDAQ	MTCH	Fri, Jan 15, 2016	12.75	13.09	12.13	12.96
547	NASDAQ	MTCH	Thu, Jan 14, 2016	13.49	13.60	12.75	13.06
546	NASDAQ	MTCH	Wed, Jan 13, 2016	13.78	13.83	13.00	13.30
545	NASDAQ	MTCH	Tue, Jan 12, 2016	13.84	14.14	13.25	13.56
544	NASDAQ	MTCH	Mon, Jan 11, 2016	13.60	14.13	13.49	13.73
543	NASDAQ	MTCH	Fri, Jan 8, 2016	13.55	13.85	13.55	13.59
542	NASDAQ	MTCH	Thu, Jan 7, 2016	13.62	13.91	13.16	13.51
541	NASDAQ	MTCH	Wed, Jan 6, 2016	13.60	14.25	13.58	13.92
540	NASDAQ	MTCH	Tue, Jan 5, 2016	13.44	13.98	13.36	13.67
539	NASDAQ	MTCH	Mon, Jan 4, 2016	13.43	13.49	13.04	13.36
538	NASDAQ	MTCH	Thu, Dec 31, 2015	13.67	13.74	13.52	13.55
537	NASDAQ	MTCH	Wed, Dec 30, 2015	13.81	13.89	13.54	13.60
536	NASDAQ	MTCH	Tue, Dec 29, 2015	13.94	13.97	13.50	13.77
535	NASDAQ	MTCH	Mon, Dec 28, 2015	14.19	14.37	13.55	13.73
534	NASDAQ	MTCH	Thu, Dec 24, 2015	13.97	14.30	13.72	14.09
533	NASDAQ	MTCH	Wed, Dec 23, 2015	14.16	14.16	13.64	14.03
532	NASDAQ	MTCH	Tue, Dec 22, 2015	13.59	14.18	13.56	13.91
531	NASDAQ	MTCH	Mon, Dec 21, 2015	14.42	14.45	13.48	13.90
530	NASDAQ	MTCH	Fri, Dec 18, 2015	14.28	14.58	13.96	14.33
529	NASDAQ	MTCH	Thu, Dec 17, 2015	14.83	14.95	14.23	14.28
528	NASDAQ	MTCH	Wed, Dec 16, 2015	14.50	14.74	14.21	14.68
527	NASDAQ	MTCH	Tue, Dec 15, 2015	13.76	14.50	13.57	14.08
526	NASDAQ	MTCH	Mon, Dec 14, 2015	13.52	13.87	13.38	13.63
525	NASDAQ	MTCH	Fri, Dec 11, 2015	13.65	13.99	13.53	13.84
524	NASDAQ	MTCH	Thu, Dec 10, 2015	13.93	14.00	13.45	13.92
523	NASDAQ	MTCH	Wed, Dec 9, 2015	13.30	13.84	13.14	13.55
522	NASDAQ	MTCH	Tue, Dec 8, 2015	13.00	13.40	13.00	13.38
521	NASDAQ	MTCH	Mon, Dec 7, 2015	13.39	13.48	13.00	13.25
520	NASDAQ	MTCH	Fri, Dec 4, 2015	13.05	13.26	12.82	13.11
519	NASDAQ	MTCH	Thu, Dec 3, 2015	13.99	14.12	13.00	13.05
518	NASDAQ	MTCH	Wed, Dec 2, 2015	14.02	14.20	14.00	14.10
517	NASDAQ	MTCH	Tue, Dec 1, 2015	14.53	14.53	13.90	14.23
516	NASDAQ	MTCH	Mon, Nov 30, 2015	14.93	14.93	14.00	14.48
515	NASDAQ	MTCH	Fri, Nov 27, 2015	14.60	14.80	14.32	14.62
514	NASDAQ	MTCH	Wed, Nov 25, 2015	14.05	14.64	14.05	14.41
513	NASDAQ	MTCH	Tue, Nov 24, 2015	14.29	15.10	13.62	14.22
512	NASDAQ	MTCH	Mon, Nov 23, 2015	15.96	15.98	14.06	14.37
511	NASDAQ	MTCH	Fri, Nov 20, 2015	15.28	16.17	14.37	15.20
510	NASDAQ	MTCH	Thu, Nov 19, 2015	13.50	14.89	12.63	14.70
509	NASDAQ	MTCH	Wed, Mar 12, 2014	0.00	0.00	0.00	0.00
508	NASDAQ	MTCH	Mon, Jan 6, 2014	0.00	0.00	0.00	0.00
507	NASDAQ	MTCH	Tue, Dec 31, 2013	0.00	0.00	0.00	0.00
506	NASDAQ	MTCH	Mon, Dec 30, 2013	0.00	0.00	0.00	0.00
505	NASDAQ	MTCH	Fri, Dec 27, 2013	0.00	0.00	0.00	0.00
504	NASDAQ	MTCH	Thu, Dec 26, 2013	0.00	0.00	0.00	0.00
503	NASDAQ	MTCH	Mon, Dec 23, 2013	0.00	0.00	0.00	0.00
502	NASDAQ	MTCH	Fri, Dec 20, 2013	0.00	0.00	0.00	0.00
501	NASDAQ	MTCH	Thu, Dec 19, 2013	0.00	0.00	0.00	0.00
500	NASDAQ	MTCH	Wed, Dec 18, 2013	0.00	0.00	0.00	0.00
499	NASDAQ	MTCH	Tue, Dec 17, 2013	0.00	0.00	0.00	0.00
498	NASDAQ	MTCH	Mon, Dec 16, 2013	0.00	0.00	0.00	0.00
497	NASDAQ	MTCH	Fri, Dec 13, 2013	0.00	0.00	0.00	0.00
496	NASDAQ	MTCH	Thu, Dec 12, 2013	0.00	0.00	0.00	0.00
495	NASDAQ	MTCH	Wed, Dec 11, 2013	0.00	0.00	0.00	0.00
494	NASDAQ	MTCH	Tue, Dec 10, 2013	0.00	0.00	0.00	0.00
493	NASDAQ	MTCH	Mon, Dec 9, 2013	0.00	0.00	0.00	0.00
492	NASDAQ	MTCH	Fri, Dec 6, 2013	0.00	0.00	0.00	0.00
491	NASDAQ	MTCH	Thu, Dec 5, 2013	0.00	0.00	0.00	0.00
490	NASDAQ	MTCH	Wed, Dec 4, 2013	0.00	0.00	0.00	0.00
489	NASDAQ	MTCH	Tue, Dec 3, 2013	0.00	0.00	0.00	0.00
488	NASDAQ	MTCH	Wed, Nov 27, 2013	0.00	0.00	0.00	0.00
487	NASDAQ	MTCH	Tue, Nov 26, 2013	0.00	0.00	0.00	0.00
486	NASDAQ	MTCH	Mon, Nov 25, 2013	0.00	0.00	0.00	0.00
485	NASDAQ	MTCH	Thu, Nov 21, 2013	0.00	0.00	0.00	0.00
484	NASDAQ	MTCH	Wed, Nov 20, 2013	0.00	0.00	0.00	0.00
483	NASDAQ	MTCH	Tue, Nov 19, 2013	0.00	0.00	0.00	0.00
482	NASDAQ	MTCH	Mon, Nov 18, 2013	0.00	0.00	0.00	0.00
481	NASDAQ	MTCH	Fri, Nov 15, 2013	0.00	0.00	0.00	0.00
480	NASDAQ	MTCH	Thu, Nov 14, 2013	0.00	0.00	0.00	0.00
479	NASDAQ	MTCH	Wed, Nov 13, 2013	0.00	0.00	0.00	0.00
478	NASDAQ	MTCH	Tue, Nov 12, 2013	0.00	0.00	0.00	0.00
477	NASDAQ	MTCH	Wed, Nov 6, 2013	0.00	0.00	0.00	0.00
476	NASDAQ	MTCH	Tue, Nov 5, 2013	0.00	0.00	0.00	0.00
475	NASDAQ	MTCH	Fri, Nov 1, 2013	0.00	0.00	0.00	0.00
474	NASDAQ	MTCH	Thu, Oct 31, 2013	0.00	0.00	0.00	0.00
473	NASDAQ	MTCH	Tue, Oct 29, 2013	0.00	0.00	0.00	0.00
472	NASDAQ	MTCH	Mon, Oct 28, 2013	0.00	0.00	0.00	0.00
471	NASDAQ	MTCH	Thu, Oct 24, 2013	0.00	0.00	0.00	0.00
470	NASDAQ	MTCH	Wed, Oct 23, 2013	0.00	0.00	0.00	0.00
469	NASDAQ	MTCH	Tue, Oct 22, 2013	0.00	0.00	0.00	0.00
468	NASDAQ	MTCH	Fri, Oct 18, 2013	0.00	0.00	0.00	0.00
467	NASDAQ	MTCH	Thu, Oct 17, 2013	0.00	0.00	0.00	0.00
466	NASDAQ	MTCH	Wed, Oct 16, 2013	0.00	0.00	0.00	0.00
465	NASDAQ	MTCH	Tue, Oct 15, 2013	0.00	0.00	0.00	0.00
464	NASDAQ	MTCH	Tue, Oct 8, 2013	0.00	0.00	0.00	0.00
463	NASDAQ	MTCH	Mon, Oct 7, 2013	0.00	0.00	0.00	0.00
462	NASDAQ	MTCH	Tue, Oct 1, 2013	0.00	0.00	0.00	0.00
461	NASDAQ	MTCH	Mon, Sep 30, 2013	0.00	0.00	0.00	0.00
460	NASDAQ	MTCH	Fri, Sep 27, 2013	0.00	0.00	0.00	0.00
459	NASDAQ	MTCH	Thu, Sep 26, 2013	0.00	0.00	0.00	0.00
458	NASDAQ	MTCH	Tue, Sep 24, 2013	0.00	0.00	0.00	0.00
457	NASDAQ	MTCH	Mon, Sep 23, 2013	0.00	0.00	0.00	0.00
456	NASDAQ	MTCH	Fri, Sep 20, 2013	0.00	0.00	0.00	0.00
455	NASDAQ	MTCH	Thu, Sep 19, 2013	0.00	0.00	0.00	0.00
454	NASDAQ	MTCH	Tue, Sep 17, 2013	0.00	0.00	0.00	0.00
453	NASDAQ	MTCH	Mon, Sep 16, 2013	0.00	0.00	0.00	0.00
452	NASDAQ	MTCH	Thu, Sep 12, 2013	0.00	0.00	0.00	0.00
451	NASDAQ	MTCH	Wed, Sep 11, 2013	0.00	0.00	0.00	0.00
450	NASDAQ	MTCH	Tue, Sep 10, 2013	0.00	0.00	0.00	0.00
449	NASDAQ	MTCH	Mon, Sep 9, 2013	0.00	0.00	0.00	0.00
448	NASDAQ	MTCH	Wed, Sep 4, 2013	0.00	0.00	0.00	0.00
447	NASDAQ	MTCH	Fri, Aug 30, 2013	0.00	0.00	0.00	0.00
446	NASDAQ	MTCH	Thu, Aug 29, 2013	0.00	0.00	0.00	0.00
445	NASDAQ	MTCH	Tue, Aug 27, 2013	0.00	0.00	0.00	0.00
444	NASDAQ	MTCH	Mon, Aug 26, 2013	0.00	0.00	0.00	0.00
443	NASDAQ	MTCH	Fri, Aug 23, 2013	0.00	0.00	0.00	0.00
442	NASDAQ	MTCH	Wed, Aug 21, 2013	0.00	0.00	0.00	0.00
441	NASDAQ	MTCH	Tue, Aug 20, 2013	0.00	0.00	0.00	0.00
440	NASDAQ	MTCH	Mon, Aug 19, 2013	0.00	0.00	0.00	0.00
439	NASDAQ	MTCH	Fri, Aug 16, 2013	0.00	0.00	0.00	0.00
438	NASDAQ	MTCH	Thu, Aug 15, 2013	0.00	0.00	0.00	0.00
437	NASDAQ	MTCH	Mon, Aug 12, 2013	0.00	0.00	0.00	0.00
436	NASDAQ	MTCH	Thu, Aug 8, 2013	0.00	0.00	0.00	0.00
435	NASDAQ	MTCH	Fri, Aug 2, 2013	0.00	0.00	0.00	0.00
434	NASDAQ	MTCH	Thu, Aug 1, 2013	0.00	0.00	0.00	0.00
433	NASDAQ	MTCH	Tue, Jul 30, 2013	0.00	0.00	0.00	0.00
432	NASDAQ	MTCH	Fri, Jul 26, 2013	0.00	0.00	0.00	0.00
431	NASDAQ	MTCH	Wed, Jul 24, 2013	0.00	0.00	0.00	0.00
430	NASDAQ	MTCH	Tue, Jul 23, 2013	0.00	0.00	0.00	0.00
429	NASDAQ	MTCH	Mon, Jul 22, 2013	0.00	0.00	0.00	0.00
428	NASDAQ	MTCH	Wed, Jul 17, 2013	0.00	0.00	0.00	0.00
427	NASDAQ	MTCH	Tue, Jul 16, 2013	0.00	0.00	0.00	0.00
426	NASDAQ	MTCH	Fri, Jul 12, 2013	0.00	0.00	0.00	0.00
425	NASDAQ	MTCH	Thu, Jul 11, 2013	0.00	0.00	0.00	0.00
424	NASDAQ	MTCH	Wed, Jul 10, 2013	0.00	0.00	0.00	0.00
423	NASDAQ	MTCH	Tue, Jul 9, 2013	0.00	0.00	0.00	0.00
422	NASDAQ	MTCH	Mon, Jul 8, 2013	0.00	0.00	0.00	0.00
421	NASDAQ	MTCH	Wed, Jul 3, 2013	0.00	0.00	0.00	0.00
420	NASDAQ	MTCH	Mon, Jul 1, 2013	0.00	0.00	0.00	0.00
419	NASDAQ	MTCH	Thu, Jun 27, 2013	0.00	0.00	0.00	0.00
418	NASDAQ	MTCH	Wed, Jun 26, 2013	0.00	0.00	0.00	0.00
417	NASDAQ	MTCH	Tue, Jun 25, 2013	0.00	0.00	0.00	0.00
416	NASDAQ	MTCH	Mon, Jun 24, 2013	0.00	0.00	0.00	0.00
415	NASDAQ	MTCH	Fri, Jun 21, 2013	0.00	0.00	0.00	0.00
414	NASDAQ	MTCH	Thu, Jun 20, 2013	0.00	0.00	0.00	0.00
413	NASDAQ	MTCH	Tue, Jun 18, 2013	0.00	0.00	0.00	0.00
412	NASDAQ	MTCH	Mon, Jun 17, 2013	0.00	0.00	0.00	0.00
411	NASDAQ	MTCH	Fri, Jun 14, 2013	0.00	0.00	0.00	0.00
410	NASDAQ	MTCH	Thu, Jun 13, 2013	0.00	0.00	0.00	0.00
409	NASDAQ	MTCH	Wed, Jun 12, 2013	0.00	0.00	0.00	0.00
408	NASDAQ	MTCH	Tue, Jun 11, 2013	0.00	0.00	0.00	0.00
407	NASDAQ	MTCH	Mon, Jun 10, 2013	0.00	0.00	0.00	0.00
406	NASDAQ	MTCH	Fri, Jun 7, 2013	0.00	0.00	0.00	0.00
405	NASDAQ	MTCH	Thu, Jun 6, 2013	0.00	0.00	0.00	0.00
404	NASDAQ	MTCH	Wed, Jun 5, 2013	0.00	0.00	0.00	0.00
403	NASDAQ	MTCH	Tue, Jun 4, 2013	0.00	0.00	0.00	0.00
402	NASDAQ	MTCH	Mon, Jun 3, 2013	0.00	0.00	0.00	0.00
401	NASDAQ	MTCH	Fri, May 31, 2013	0.00	0.00	0.00	0.00
400	NASDAQ	MTCH	Thu, May 30, 2013	0.00	0.00	0.00	0.00
399	NASDAQ	MTCH	Wed, May 29, 2013	0.00	0.00	0.00	0.00
398	NASDAQ	MTCH	Tue, May 28, 2013	0.00	0.00	0.00	0.00
397	NASDAQ	MTCH	Fri, May 24, 2013	0.00	0.00	0.00	0.00
396	NASDAQ	MTCH	Tue, May 21, 2013	0.00	0.00	0.00	0.00
395	NASDAQ	MTCH	Mon, May 20, 2013	0.00	0.00	0.00	0.00
394	NASDAQ	MTCH	Fri, May 17, 2013	0.00	0.00	0.00	0.00
393	NASDAQ	MTCH	Thu, May 16, 2013	0.00	0.00	0.00	0.00
392	NASDAQ	MTCH	Wed, May 15, 2013	0.00	0.00	0.00	0.00
391	NASDAQ	MTCH	Tue, May 14, 2013	0.00	0.00	0.00	0.00
390	NASDAQ	MTCH	Mon, May 13, 2013	0.00	0.00	0.00	0.00
389	NASDAQ	MTCH	Fri, May 10, 2013	0.00	0.00	0.00	0.00
388	NASDAQ	MTCH	Thu, May 9, 2013	0.00	0.00	0.00	0.00
387	NASDAQ	MTCH	Wed, May 8, 2013	0.00	0.00	0.00	0.00
386	NASDAQ	MTCH	Tue, May 7, 2013	0.00	0.00	0.00	0.00
385	NASDAQ	MTCH	Fri, May 3, 2013	0.00	0.00	0.00	0.00
384	NASDAQ	MTCH	Wed, May 1, 2013	0.00	0.00	0.00	0.00
383	NASDAQ	MTCH	Tue, Apr 30, 2013	0.00	0.00	0.00	0.00
382	NASDAQ	MTCH	Mon, Apr 29, 2013	0.00	0.00	0.00	0.00
381	NASDAQ	MTCH	Fri, Apr 26, 2013	0.00	0.00	0.00	0.00
380	NASDAQ	MTCH	Thu, Apr 25, 2013	0.00	0.00	0.00	0.00
379	NASDAQ	MTCH	Wed, Apr 24, 2013	0.00	0.00	0.00	0.00
378	NASDAQ	MTCH	Tue, Apr 23, 2013	0.00	0.00	0.00	0.00
377	NASDAQ	MTCH	Mon, Apr 22, 2013	0.00	0.00	0.00	0.00
376	NASDAQ	MTCH	Fri, Apr 19, 2013	0.00	0.00	0.00	0.00
375	NASDAQ	MTCH	Thu, Apr 18, 2013	0.00	0.00	0.00	0.00
374	NASDAQ	MTCH	Wed, Apr 17, 2013	0.00	0.00	0.00	0.00
373	NASDAQ	MTCH	Tue, Apr 16, 2013	0.00	0.00	0.00	0.00
372	NASDAQ	MTCH	Mon, Apr 15, 2013	0.00	0.00	0.00	0.00
371	NASDAQ	MTCH	Fri, Apr 12, 2013	0.00	0.00	0.00	0.00
370	NASDAQ	MTCH	Thu, Apr 11, 2013	0.00	0.00	0.00	0.00
369	NASDAQ	MTCH	Wed, Apr 10, 2013	0.00	0.00	0.00	0.00
368	NASDAQ	MTCH	Mon, Apr 8, 2013	0.00	0.00	0.00	0.00
367	NASDAQ	MTCH	Fri, Apr 5, 2013	0.00	0.00	0.00	0.00
366	NASDAQ	MTCH	Thu, Apr 4, 2013	0.00	0.00	0.00	0.00
365	NASDAQ	MTCH	Wed, Apr 3, 2013	0.00	0.00	0.00	0.00
364	NASDAQ	MTCH	Tue, Apr 2, 2013	0.00	0.00	0.00	0.00
363	NASDAQ	MTCH	Thu, Mar 28, 2013	0.00	0.00	0.00	0.00
362	NASDAQ	MTCH	Wed, Mar 27, 2013	0.00	0.00	0.00	0.00
361	NASDAQ	MTCH	Tue, Mar 26, 2013	0.00	0.00	0.00	0.00
360	NASDAQ	MTCH	Mon, Mar 25, 2013	0.00	0.00	0.00	0.00
359	NASDAQ	MTCH	Fri, Mar 22, 2013	0.00	0.00	0.00	0.00
358	NASDAQ	MTCH	Wed, Mar 20, 2013	0.00	0.00	0.00	0.00
357	NASDAQ	MTCH	Mon, Mar 18, 2013	0.00	0.00	0.00	0.00
356	NASDAQ	MTCH	Fri, Mar 15, 2013	0.00	0.00	0.00	0.00
355	NASDAQ	MTCH	Thu, Mar 14, 2013	0.00	0.00	0.00	0.00
354	NASDAQ	MTCH	Tue, Mar 12, 2013	0.00	0.00	0.00	0.00
353	NASDAQ	MTCH	Fri, Mar 8, 2013	0.00	0.00	0.00	0.00
352	NASDAQ	MTCH	Thu, Mar 7, 2013	0.00	0.00	0.00	0.00
351	NASDAQ	MTCH	Wed, Mar 6, 2013	0.00	0.00	0.00	0.00
350	NASDAQ	MTCH	Tue, Mar 5, 2013	0.00	0.00	0.00	0.00
349	NASDAQ	MTCH	Mon, Mar 4, 2013	0.00	0.00	0.00	0.00
348	NASDAQ	MTCH	Fri, Mar 1, 2013	0.00	0.00	0.00	0.00
347	NASDAQ	MTCH	Mon, Feb 25, 2013	0.00	0.00	0.00	0.00
346	NASDAQ	MTCH	Fri, Feb 22, 2013	0.00	0.00	0.00	0.00
345	NASDAQ	MTCH	Wed, Feb 20, 2013	0.00	0.00	0.00	0.00
344	NASDAQ	MTCH	Tue, Feb 19, 2013	0.00	0.00	0.00	0.00
343	NASDAQ	MTCH	Fri, Feb 15, 2013	0.00	0.00	0.00	0.00
342	NASDAQ	MTCH	Thu, Feb 14, 2013	0.00	0.00	0.00	0.00
341	NASDAQ	MTCH	Wed, Feb 13, 2013	0.00	0.00	0.00	0.00
340	NASDAQ	MTCH	Tue, Feb 12, 2013	0.00	0.00	0.00	0.00
339	NASDAQ	MTCH	Mon, Feb 11, 2013	0.00	0.00	0.00	0.00
338	NASDAQ	MTCH	Fri, Feb 8, 2013	0.00	0.00	0.00	0.00
337	NASDAQ	MTCH	Thu, Feb 7, 2013	0.00	0.00	0.00	0.00
336	NASDAQ	MTCH	Wed, Feb 6, 2013	0.00	0.00	0.00	0.00
335	NASDAQ	MTCH	Tue, Feb 5, 2013	0.00	0.00	0.00	0.00
334	NASDAQ	MTCH	Mon, Feb 4, 2013	0.00	0.00	0.00	0.00
333	NASDAQ	MTCH	Fri, Feb 1, 2013	0.00	0.00	0.00	0.00
332	NASDAQ	MTCH	Thu, Jan 31, 2013	0.00	0.00	0.00	0.00
331	NASDAQ	MTCH	Wed, Jan 30, 2013	0.00	0.00	0.00	0.00
330	NASDAQ	MTCH	Wed, Jan 23, 2013	0.00	0.00	0.00	0.00
329	NASDAQ	MTCH	Tue, Jan 22, 2013	0.00	0.00	0.00	0.00
328	NASDAQ	MTCH	Thu, Jan 17, 2013	0.00	0.00	0.00	0.00
327	NASDAQ	MTCH	Wed, Jan 16, 2013	0.00	0.00	0.00	0.00
326	NASDAQ	MTCH	Tue, Jan 15, 2013	0.00	0.00	0.00	0.00
325	NASDAQ	MTCH	Mon, Jan 14, 2013	0.00	0.00	0.00	0.00
324	NASDAQ	MTCH	Wed, Jan 9, 2013	0.00	0.00	0.00	0.00
323	NASDAQ	MTCH	Tue, Jan 8, 2013	0.00	0.00	0.00	0.00
322	NASDAQ	MTCH	Fri, Jan 4, 2013	0.00	0.00	0.00	0.00
321	NASDAQ	MTCH	Thu, Jan 3, 2013	0.00	0.00	0.00	0.00
320	NASDAQ	MTCH	Mon, Dec 31, 2012	0.00	0.00	0.00	0.00
319	NASDAQ	MTCH	Fri, Dec 28, 2012	0.00	0.00	0.00	0.00
318	NASDAQ	MTCH	Thu, Dec 27, 2012	0.00	0.00	0.00	0.00
317	NASDAQ	MTCH	Wed, Dec 26, 2012	0.00	0.00	0.00	0.00
316	NASDAQ	MTCH	Mon, Dec 24, 2012	0.00	0.00	0.00	0.00
315	NASDAQ	MTCH	Fri, Dec 21, 2012	0.00	0.00	0.00	0.00
314	NASDAQ	MTCH	Thu, Dec 20, 2012	0.00	0.00	0.00	0.00
313	NASDAQ	MTCH	Wed, Dec 19, 2012	0.00	0.00	0.00	0.00
312	NASDAQ	MTCH	Tue, Dec 18, 2012	0.00	0.00	0.00	0.00
311	NASDAQ	MTCH	Mon, Dec 17, 2012	0.00	0.00	0.00	0.00
310	NASDAQ	MTCH	Fri, Dec 14, 2012	0.00	0.00	0.00	0.00
309	NASDAQ	MTCH	Thu, Dec 13, 2012	0.00	0.00	0.00	0.00
308	NASDAQ	MTCH	Wed, Dec 12, 2012	0.00	0.00	0.00	0.00
307	NASDAQ	MTCH	Tue, Dec 11, 2012	0.00	0.00	0.00	0.00
306	NASDAQ	MTCH	Mon, Dec 10, 2012	0.00	0.00	0.00	0.00
305	NASDAQ	MTCH	Fri, Dec 7, 2012	0.00	0.00	0.00	0.00
304	NASDAQ	MTCH	Thu, Dec 6, 2012	0.00	0.00	0.00	0.00
303	NASDAQ	MTCH	Tue, Dec 4, 2012	0.00	0.00	0.00	0.00
302	NASDAQ	MTCH	Fri, Nov 30, 2012	0.00	0.00	0.00	0.00
301	NASDAQ	MTCH	Thu, Nov 29, 2012	0.00	0.00	0.00	0.00
300	NASDAQ	MTCH	Tue, Nov 27, 2012	0.00	0.00	0.00	0.00
299	NASDAQ	MTCH	Mon, Nov 26, 2012	0.00	0.00	0.00	0.00
298	NASDAQ	MTCH	Fri, Nov 23, 2012	0.00	0.00	0.00	0.00
297	NASDAQ	MTCH	Wed, Nov 21, 2012	0.00	0.00	0.00	0.00
296	NASDAQ	MTCH	Mon, Nov 19, 2012	0.00	0.00	0.00	0.00
295	NASDAQ	MTCH	Fri, Nov 16, 2012	0.00	0.00	0.00	0.00
294	NASDAQ	MTCH	Thu, Nov 15, 2012	0.00	0.00	0.00	0.00
293	NASDAQ	MTCH	Tue, Nov 13, 2012	0.00	0.00	0.00	0.00
292	NASDAQ	MTCH	Fri, Nov 9, 2012	0.00	0.00	0.00	0.00
291	NASDAQ	MTCH	Thu, Nov 8, 2012	0.00	0.00	0.00	0.00
290	NASDAQ	MTCH	Tue, Nov 6, 2012	0.00	0.00	0.00	0.00
289	NASDAQ	MTCH	Mon, Nov 5, 2012	0.00	0.00	0.00	0.00
288	NASDAQ	MTCH	Fri, Nov 2, 2012	0.00	0.00	0.00	0.00
287	NASDAQ	MTCH	Thu, Nov 1, 2012	0.00	0.00	0.00	0.00
286	NASDAQ	MTCH	Wed, Oct 31, 2012	0.00	0.00	0.00	0.00
285	NASDAQ	MTCH	Fri, Oct 26, 2012	0.00	0.00	0.00	0.00
284	NASDAQ	MTCH	Thu, Oct 25, 2012	0.00	0.00	0.00	0.00
283	NASDAQ	MTCH	Tue, Oct 23, 2012	0.00	0.00	0.00	0.00
282	NASDAQ	MTCH	Fri, Oct 19, 2012	0.00	0.00	0.00	0.00
281	NASDAQ	MTCH	Thu, Oct 18, 2012	0.00	0.00	0.00	0.00
280	NASDAQ	MTCH	Wed, Oct 17, 2012	0.00	0.00	0.00	0.00
279	NASDAQ	MTCH	Mon, Oct 15, 2012	0.00	0.00	0.00	0.00
278	NASDAQ	MTCH	Fri, Oct 12, 2012	0.00	0.00	0.00	0.00
277	NASDAQ	MTCH	Thu, Oct 11, 2012	0.00	0.00	0.00	0.00
276	NASDAQ	MTCH	Wed, Oct 10, 2012	0.00	0.00	0.00	0.00
275	NASDAQ	MTCH	Tue, Oct 9, 2012	0.00	0.00	0.00	0.00
274	NASDAQ	MTCH	Mon, Oct 8, 2012	0.00	0.00	0.00	0.00
273	NASDAQ	MTCH	Thu, Sep 27, 2012	0.00	0.00	0.00	0.00
272	NASDAQ	MTCH	Tue, Sep 25, 2012	0.00	0.00	0.00	0.00
271	NASDAQ	MTCH	Mon, Sep 24, 2012	0.00	0.00	0.00	0.00
270	NASDAQ	MTCH	Thu, Sep 20, 2012	0.00	0.00	0.00	0.00
269	NASDAQ	MTCH	Wed, Sep 19, 2012	0.00	0.00	0.00	0.00
268	NASDAQ	MTCH	Tue, Sep 18, 2012	0.00	0.00	0.00	0.00
267	NASDAQ	MTCH	Mon, Sep 17, 2012	0.00	0.00	0.00	0.00
266	NASDAQ	MTCH	Fri, Sep 14, 2012	0.00	0.00	0.00	0.00
265	NASDAQ	MTCH	Thu, Sep 13, 2012	0.00	0.00	0.00	0.00
264	NASDAQ	MTCH	Tue, Sep 11, 2012	0.00	0.00	0.00	0.00
263	NASDAQ	MTCH	Mon, Sep 10, 2012	0.00	0.00	0.00	0.00
262	NASDAQ	MTCH	Wed, Aug 29, 2012	0.00	0.00	0.00	0.00
261	NASDAQ	MTCH	Tue, Aug 28, 2012	0.00	0.00	0.00	0.00
260	NASDAQ	MTCH	Mon, Aug 27, 2012	0.00	0.00	0.00	0.00
259	NASDAQ	MTCH	Thu, Aug 23, 2012	0.00	0.00	0.00	0.00
258	NASDAQ	MTCH	Fri, Aug 17, 2012	0.00	0.00	0.00	0.00
257	NASDAQ	MTCH	Thu, Aug 16, 2012	0.00	0.00	0.00	0.00
256	NASDAQ	MTCH	Wed, Aug 15, 2012	0.00	0.00	0.00	0.00
255	NASDAQ	MTCH	Tue, Aug 14, 2012	0.00	0.00	0.00	0.00
254	NASDAQ	MTCH	Mon, Aug 13, 2012	0.00	0.00	0.00	0.00
253	NASDAQ	MTCH	Fri, Aug 10, 2012	0.00	0.00	0.00	0.00
252	NASDAQ	MTCH	Thu, Aug 9, 2012	0.00	0.00	0.00	0.00
251	NASDAQ	MTCH	Wed, Aug 8, 2012	0.00	0.00	0.00	0.00
250	NASDAQ	MTCH	Tue, Aug 7, 2012	0.00	0.00	0.00	0.00
249	NASDAQ	MTCH	Mon, Aug 6, 2012	0.00	0.00	0.00	0.00
248	NASDAQ	MTCH	Fri, Aug 3, 2012	0.00	0.00	0.00	0.00
247	NASDAQ	MTCH	Wed, Aug 1, 2012	0.00	0.00	0.00	0.00
246	NASDAQ	MTCH	Tue, Jul 31, 2012	0.00	0.00	0.00	0.00
245	NASDAQ	MTCH	Mon, Jul 30, 2012	0.00	0.00	0.00	0.00
244	NASDAQ	MTCH	Fri, Jul 27, 2012	0.00	0.00	0.00	0.00
243	NASDAQ	MTCH	Thu, Jul 26, 2012	0.00	0.00	0.00	0.00
242	NASDAQ	MTCH	Wed, Jul 25, 2012	0.00	0.00	0.00	0.00
241	NASDAQ	MTCH	Tue, Jul 24, 2012	0.00	0.00	0.00	0.00
240	NASDAQ	MTCH	Mon, Jul 23, 2012	0.00	0.00	0.00	0.00
239	NASDAQ	MTCH	Fri, Jul 20, 2012	0.00	0.00	0.00	0.00
238	NASDAQ	MTCH	Thu, Jul 19, 2012	0.00	0.00	0.00	0.00
237	NASDAQ	MTCH	Wed, Jul 18, 2012	0.00	0.00	0.00	0.00
236	NASDAQ	MTCH	Mon, Jul 16, 2012	0.00	0.00	0.00	0.00
235	NASDAQ	MTCH	Thu, Jul 12, 2012	0.00	0.00	0.00	0.00
234	NASDAQ	MTCH	Wed, Jul 11, 2012	0.00	0.00	0.00	0.00
233	NASDAQ	MTCH	Fri, Jul 6, 2012	0.00	0.00	0.00	0.00
232	NASDAQ	MTCH	Thu, Jul 5, 2012	0.00	0.00	0.00	0.00
231	NASDAQ	MTCH	Tue, Jul 3, 2012	0.00	0.00	0.00	0.00
230	NASDAQ	MTCH	Wed, Jun 27, 2012	0.00	0.00	0.00	0.00
229	NASDAQ	MTCH	Tue, Jun 26, 2012	0.00	0.00	0.00	0.00
228	NASDAQ	MTCH	Mon, Jun 25, 2012	0.00	0.00	0.00	0.00
227	NASDAQ	MTCH	Thu, Jun 21, 2012	0.00	0.00	0.00	0.00
226	NASDAQ	MTCH	Tue, Jun 19, 2012	0.00	0.00	0.00	0.00
225	NASDAQ	MTCH	Thu, Jun 14, 2012	0.00	0.00	0.00	0.00
224	NASDAQ	MTCH	Wed, Jun 13, 2012	0.00	0.00	0.00	0.00
223	NASDAQ	MTCH	Tue, Jun 12, 2012	0.00	0.00	0.00	0.00
222	NASDAQ	MTCH	Mon, Jun 11, 2012	0.00	0.00	0.00	0.00
221	NASDAQ	MTCH	Fri, Jun 8, 2012	0.00	0.00	0.00	0.00
220	NASDAQ	MTCH	Thu, Jun 7, 2012	0.00	0.00	0.00	0.00
219	NASDAQ	MTCH	Wed, Jun 6, 2012	0.00	0.00	0.00	0.00
218	NASDAQ	MTCH	Tue, Jun 5, 2012	0.00	0.00	0.00	0.00
217	NASDAQ	MTCH	Mon, Jun 4, 2012	0.00	0.00	0.00	0.00
216	NASDAQ	MTCH	Fri, Jun 1, 2012	0.00	0.00	0.00	0.00
215	NASDAQ	MTCH	Thu, May 31, 2012	0.00	0.00	0.00	0.00
214	NASDAQ	MTCH	Wed, May 30, 2012	0.00	0.00	0.00	0.00
213	NASDAQ	MTCH	Tue, May 29, 2012	0.00	0.00	0.00	0.00
212	NASDAQ	MTCH	Fri, May 25, 2012	0.00	0.00	0.00	0.00
211	NASDAQ	MTCH	Thu, May 24, 2012	0.00	0.00	0.00	0.00
210	NASDAQ	MTCH	Wed, May 23, 2012	0.00	0.00	0.00	0.00
209	NASDAQ	MTCH	Tue, May 22, 2012	0.00	0.00	0.00	0.00
208	NASDAQ	MTCH	Mon, May 21, 2012	0.00	0.00	0.00	0.00
207	NASDAQ	MTCH	Fri, May 18, 2012	0.00	0.00	0.00	0.00
206	NASDAQ	MTCH	Thu, May 17, 2012	0.00	0.00	0.00	0.00
205	NASDAQ	MTCH	Wed, May 16, 2012	0.00	0.00	0.00	0.00
204	NASDAQ	MTCH	Tue, May 15, 2012	0.00	0.00	0.00	0.00
203	NASDAQ	MTCH	Mon, May 14, 2012	0.00	0.00	0.00	0.00
202	NASDAQ	MTCH	Fri, May 11, 2012	0.00	0.00	0.00	0.00
201	NASDAQ	MTCH	Wed, May 9, 2012	0.00	0.00	0.00	0.00
200	NASDAQ	MTCH	Tue, May 8, 2012	0.00	0.00	0.00	0.00
199	NASDAQ	MTCH	Mon, May 7, 2012	0.00	0.00	0.00	0.00
198	NASDAQ	MTCH	Fri, May 4, 2012	0.00	0.00	0.00	0.00
197	NASDAQ	MTCH	Thu, May 3, 2012	0.00	0.00	0.00	0.00
196	NASDAQ	MTCH	Wed, May 2, 2012	0.00	0.00	0.00	0.00
195	NASDAQ	MTCH	Tue, May 1, 2012	0.00	0.00	0.00	0.00
194	NASDAQ	MTCH	Mon, Apr 30, 2012	0.00	0.00	0.00	0.00
193	NASDAQ	MTCH	Fri, Apr 27, 2012	0.00	0.00	0.00	0.00
192	NASDAQ	MTCH	Tue, Apr 24, 2012	0.00	0.00	0.00	0.00
191	NASDAQ	MTCH	Fri, Apr 20, 2012	0.00	0.00	0.00	0.00
190	NASDAQ	MTCH	Tue, Apr 17, 2012	0.00	0.00	0.00	0.00
189	NASDAQ	MTCH	Mon, Apr 16, 2012	0.00	0.00	0.00	0.00
188	NASDAQ	MTCH	Tue, Apr 10, 2012	0.00	0.00	0.00	0.00
187	NASDAQ	MTCH	Mon, Apr 9, 2012	0.00	0.00	0.00	0.00
186	NASDAQ	MTCH	Thu, Apr 5, 2012	0.00	0.00	0.00	0.00
185	NASDAQ	MTCH	Wed, Apr 4, 2012	0.00	0.00	0.00	0.00
184	NASDAQ	MTCH	Tue, Apr 3, 2012	0.00	0.00	0.00	0.00
183	NASDAQ	MTCH	Mon, Apr 2, 2012	0.00	0.00	0.00	0.00
182	NASDAQ	MTCH	Fri, Mar 30, 2012	0.00	0.00	0.00	0.00
181	NASDAQ	MTCH	Mon, Mar 26, 2012	0.00	0.00	0.00	0.00
180	NASDAQ	MTCH	Fri, Mar 23, 2012	0.00	0.00	0.00	0.00
179	NASDAQ	MTCH	Thu, Mar 22, 2012	0.00	0.00	0.00	0.00
178	NASDAQ	MTCH	Wed, Mar 21, 2012	0.00	0.00	0.00	0.00
177	NASDAQ	MTCH	Tue, Mar 20, 2012	0.00	0.00	0.00	0.00
176	NASDAQ	MTCH	Mon, Mar 19, 2012	0.00	0.00	0.00	0.00
175	NASDAQ	MTCH	Thu, Mar 15, 2012	0.00	0.00	0.00	0.00
174	NASDAQ	MTCH	Wed, Mar 14, 2012	0.00	0.00	0.00	0.00
173	NASDAQ	MTCH	Tue, Mar 13, 2012	0.00	0.00	0.00	0.00
172	NASDAQ	MTCH	Mon, Mar 12, 2012	0.00	0.00	0.00	0.00
171	NASDAQ	MTCH	Fri, Mar 9, 2012	0.00	0.00	0.00	0.00
170	NASDAQ	MTCH	Thu, Mar 8, 2012	0.00	0.00	0.00	0.00
169	NASDAQ	MTCH	Wed, Mar 7, 2012	0.00	0.00	0.00	0.00
168	NASDAQ	MTCH	Fri, Mar 2, 2012	0.00	0.00	0.00	0.00
167	NASDAQ	MTCH	Wed, Feb 29, 2012	0.00	0.00	0.00	0.00
166	NASDAQ	MTCH	Tue, Feb 28, 2012	0.00	0.00	0.00	0.00
165	NASDAQ	MTCH	Mon, Feb 27, 2012	0.00	0.00	0.00	0.00
164	NASDAQ	MTCH	Fri, Feb 24, 2012	0.00	0.00	0.00	0.00
163	NASDAQ	MTCH	Thu, Feb 23, 2012	0.00	0.00	0.00	0.00
162	NASDAQ	MTCH	Fri, Feb 17, 2012	0.00	0.00	0.00	0.00
161	NASDAQ	MTCH	Thu, Feb 16, 2012	0.00	0.00	0.00	0.00
160	NASDAQ	MTCH	Wed, Feb 15, 2012	0.00	0.00	0.00	0.00
159	NASDAQ	MTCH	Tue, Feb 14, 2012	0.00	0.00	0.00	0.00
158	NASDAQ	MTCH	Mon, Feb 13, 2012	0.00	0.00	0.00	0.00
157	NASDAQ	MTCH	Fri, Feb 10, 2012	0.00	0.00	0.00	0.00
156	NASDAQ	MTCH	Thu, Feb 9, 2012	0.00	0.00	0.00	0.00
155	NASDAQ	MTCH	Wed, Feb 8, 2012	0.00	0.00	0.00	0.00
154	NASDAQ	MTCH	Tue, Feb 7, 2012	0.00	0.00	0.00	0.00
153	NASDAQ	MTCH	Mon, Feb 6, 2012	0.00	0.00	0.00	0.00
152	NASDAQ	MTCH	Fri, Feb 3, 2012	0.00	0.00	0.00	0.00
151	NASDAQ	MTCH	Wed, Feb 1, 2012	0.00	0.00	0.00	0.00
150	NASDAQ	MTCH	Tue, Jan 31, 2012	0.00	0.00	0.00	0.00
149	NASDAQ	MTCH	Mon, Jan 30, 2012	0.00	0.00	0.00	0.00
148	NASDAQ	MTCH	Fri, Jan 27, 2012	0.00	0.00	0.00	0.00
147	NASDAQ	MTCH	Thu, Jan 26, 2012	0.00	0.00	0.00	0.00
146	NASDAQ	MTCH	Wed, Jan 25, 2012	0.00	0.00	0.00	0.00
145	NASDAQ	MTCH	Fri, Jan 20, 2012	0.00	0.00	0.00	0.00
144	NASDAQ	MTCH	Thu, Jan 19, 2012	0.00	0.00	0.00	0.00
143	NASDAQ	MTCH	Wed, Jan 18, 2012	0.00	0.00	0.00	0.00
142	NASDAQ	MTCH	Tue, Jan 17, 2012	0.00	0.00	0.00	0.00
141	NASDAQ	MTCH	Fri, Jan 13, 2012	0.00	0.00	0.00	0.00
140	NASDAQ	MTCH	Thu, Jan 12, 2012	0.00	0.00	0.00	0.00
139	NASDAQ	MTCH	Wed, Jan 11, 2012	0.00	0.00	0.00	0.00
138	NASDAQ	MTCH	Mon, Jan 9, 2012	0.00	0.00	0.00	0.00
137	NASDAQ	MTCH	Fri, Jan 6, 2012	0.00	0.00	0.00	0.00
136	NASDAQ	MTCH	Wed, Jan 4, 2012	0.00	0.00	0.00	0.00
135	NASDAQ	MTCH	Tue, Jan 3, 2012	0.00	0.00	0.00	0.00
134	NASDAQ	MTCH	Fri, Dec 30, 2011	0.00	0.00	0.00	0.00
133	NASDAQ	MTCH	Thu, Dec 29, 2011	0.00	0.00	0.00	0.00
132	NASDAQ	MTCH	Wed, Dec 28, 2011	0.00	0.00	0.00	0.00
131	NASDAQ	MTCH	Tue, Dec 27, 2011	0.00	0.00	0.00	0.00
130	NASDAQ	MTCH	Fri, Dec 23, 2011	0.00	0.00	0.00	0.00
129	NASDAQ	MTCH	Thu, Dec 22, 2011	0.00	0.00	0.00	0.00
128	NASDAQ	MTCH	Wed, Dec 21, 2011	0.00	0.00	0.00	0.00
127	NASDAQ	MTCH	Tue, Dec 20, 2011	0.00	0.00	0.00	0.00
126	NASDAQ	MTCH	Mon, Dec 19, 2011	0.00	0.00	0.00	0.00
125	NASDAQ	MTCH	Fri, Dec 16, 2011	0.00	0.00	0.00	0.00
124	NASDAQ	MTCH	Thu, Dec 15, 2011	0.00	0.00	0.00	0.00
123	NASDAQ	MTCH	Wed, Dec 14, 2011	0.00	0.00	0.00	0.00
122	NASDAQ	MTCH	Tue, Dec 13, 2011	0.00	0.00	0.00	0.00
121	NASDAQ	MTCH	Mon, Dec 12, 2011	0.00	0.00	0.00	0.00
120	NASDAQ	MTCH	Fri, Dec 9, 2011	0.00	0.00	0.00	0.00
119	NASDAQ	MTCH	Thu, Dec 8, 2011	0.00	0.00	0.00	0.00
118	NASDAQ	MTCH	Tue, Dec 6, 2011	0.00	0.00	0.00	0.00
117	NASDAQ	MTCH	Mon, Dec 5, 2011	0.00	0.00	0.00	0.00
116	NASDAQ	MTCH	Fri, Dec 2, 2011	0.00	0.00	0.00	0.00
115	NASDAQ	MTCH	Thu, Dec 1, 2011	0.00	0.00	0.00	0.00
114	NASDAQ	MTCH	Wed, Nov 30, 2011	0.00	0.00	0.00	0.00
113	NASDAQ	MTCH	Tue, Nov 29, 2011	0.00	0.00	0.00	0.00
112	NASDAQ	MTCH	Mon, Nov 28, 2011	0.00	0.00	0.00	0.00
111	NASDAQ	MTCH	Fri, Nov 25, 2011	0.00	0.00	0.00	0.00
110	NASDAQ	MTCH	Wed, Nov 23, 2011	0.00	0.00	0.00	0.00
109	NASDAQ	MTCH	Tue, Nov 22, 2011	0.00	0.00	0.00	0.00
108	NASDAQ	MTCH	Thu, Nov 17, 2011	0.00	0.00	0.00	0.00
107	NASDAQ	MTCH	Wed, Nov 16, 2011	0.00	0.00	0.00	0.00
106	NASDAQ	MTCH	Tue, Nov 15, 2011	0.00	0.00	0.00	0.00
105	NASDAQ	MTCH	Mon, Nov 14, 2011	0.00	0.00	0.00	0.00
104	NASDAQ	MTCH	Fri, Nov 11, 2011	0.00	0.00	0.00	0.00
103	NASDAQ	MTCH	Thu, Nov 10, 2011	0.00	0.00	0.00	0.00
102	NASDAQ	MTCH	Wed, Nov 9, 2011	0.00	0.00	0.00	0.00
101	NASDAQ	MTCH	Tue, Nov 8, 2011	0.00	0.00	0.00	0.00
100	NASDAQ	MTCH	Mon, Nov 7, 2011	0.00	0.00	0.00	0.00
99	NASDAQ	MTCH	Fri, Nov 4, 2011	0.00	0.00	0.00	0.00
98	NASDAQ	MTCH	Wed, Nov 2, 2011	0.00	0.00	0.00	0.00
97	NASDAQ	MTCH	Tue, Nov 1, 2011	0.00	0.00	0.00	0.00
96	NASDAQ	MTCH	Mon, Oct 31, 2011	0.00	0.00	0.00	0.00
95	NASDAQ	MTCH	Fri, Oct 28, 2011	0.00	0.00	0.00	0.00
94	NASDAQ	MTCH	Thu, Oct 27, 2011	0.00	0.00	0.00	0.00
93	NASDAQ	MTCH	Wed, Oct 26, 2011	0.00	0.00	0.00	0.00
92	NASDAQ	MTCH	Tue, Oct 25, 2011	0.00	0.00	0.00	0.00
91	NASDAQ	MTCH	Mon, Oct 24, 2011	0.00	0.00	0.00	0.00
90	NASDAQ	MTCH	Fri, Oct 21, 2011	0.00	0.00	0.00	0.00
89	NASDAQ	MTCH	Thu, Oct 20, 2011	0.00	0.00	0.00	0.00
88	NASDAQ	MTCH	Wed, Oct 19, 2011	0.00	0.00	0.00	0.00
87	NASDAQ	MTCH	Mon, Oct 17, 2011	0.00	0.00	0.00	0.00
86	NASDAQ	MTCH	Fri, Oct 14, 2011	0.00	0.00	0.00	0.00
85	NASDAQ	MTCH	Thu, Oct 13, 2011	0.00	0.00	0.00	0.00
84	NASDAQ	MTCH	Wed, Oct 12, 2011	0.00	0.00	0.00	0.00
83	NASDAQ	MTCH	Tue, Oct 11, 2011	0.00	0.00	0.00	0.00
82	NASDAQ	MTCH	Mon, Oct 10, 2011	0.00	0.00	0.00	0.00
81	NASDAQ	MTCH	Fri, Oct 7, 2011	0.00	0.00	0.00	0.00
80	NASDAQ	MTCH	Thu, Oct 6, 2011	0.00	0.00	0.00	0.00
79	NASDAQ	MTCH	Wed, Oct 5, 2011	0.00	0.00	0.00	0.00
78	NASDAQ	MTCH	Tue, Oct 4, 2011	0.00	0.00	0.00	0.00
77	NASDAQ	MTCH	Mon, Oct 3, 2011	0.00	0.00	0.00	0.00
76	NASDAQ	MTCH	Fri, Sep 30, 2011	0.00	0.00	0.00	0.00
75	NASDAQ	MTCH	Thu, Sep 29, 2011	0.00	0.00	0.00	0.00
74	NASDAQ	MTCH	Wed, Sep 28, 2011	0.00	0.00	0.00	0.00
73	NASDAQ	MTCH	Tue, Sep 27, 2011	0.00	0.00	0.00	0.00
72	NASDAQ	MTCH	Mon, Sep 26, 2011	0.00	0.00	0.00	0.00
71	NASDAQ	MTCH	Fri, Sep 23, 2011	0.00	0.00	0.00	0.00
70	NASDAQ	MTCH	Thu, Sep 22, 2011	0.00	0.00	0.00	0.00
69	NASDAQ	MTCH	Wed, Sep 21, 2011	0.00	0.00	0.00	0.00
68	NASDAQ	MTCH	Tue, Sep 20, 2011	0.00	0.00	0.00	0.00
67	NASDAQ	MTCH	Mon, Sep 19, 2011	0.00	0.00	0.00	0.00
66	NASDAQ	MTCH	Fri, Sep 16, 2011	0.00	0.00	0.00	0.00
65	NASDAQ	MTCH	Thu, Sep 15, 2011	0.00	0.00	0.00	0.00
64	NASDAQ	MTCH	Wed, Sep 14, 2011	0.00	0.00	0.00	0.00
63	NASDAQ	MTCH	Tue, Sep 13, 2011	0.00	0.00	0.00	0.00
62	NASDAQ	MTCH	Fri, Sep 9, 2011	0.00	0.00	0.00	0.00
61	NASDAQ	MTCH	Wed, Sep 7, 2011	0.00	0.00	0.00	0.00
60	NASDAQ	MTCH	Tue, Sep 6, 2011	0.00	0.00	0.00	0.00
59	NASDAQ	MTCH	Tue, Aug 30, 2011	0.00	0.00	0.00	0.00
58	NASDAQ	MTCH	Thu, Aug 25, 2011	0.00	0.00	0.00	0.00
57	NASDAQ	MTCH	Wed, Aug 24, 2011	0.00	0.00	0.00	0.00
56	NASDAQ	MTCH	Tue, Aug 23, 2011	0.00	0.00	0.00	0.00
55	NASDAQ	MTCH	Mon, Aug 22, 2011	0.00	0.00	0.00	0.00
54	NASDAQ	MTCH	Fri, Aug 19, 2011	0.00	0.00	0.00	0.00
53	NASDAQ	MTCH	Wed, Aug 17, 2011	0.00	0.00	0.00	0.00
52	NASDAQ	MTCH	Tue, Aug 16, 2011	0.00	0.00	0.00	0.00
51	NASDAQ	MTCH	Mon, Aug 15, 2011	0.00	0.00	0.00	0.00
50	NASDAQ	MTCH	Fri, Aug 12, 2011	0.00	0.00	0.00	0.00
49	NASDAQ	MTCH	Thu, Aug 11, 2011	0.00	0.00	0.00	0.00
48	NASDAQ	MTCH	Tue, Aug 9, 2011	0.00	0.00	0.00	0.00
47	NASDAQ	MTCH	Mon, Aug 8, 2011	0.00	0.00	0.00	0.00
46	NASDAQ	MTCH	Fri, Aug 5, 2011	0.00	0.00	0.00	0.00
45	NASDAQ	MTCH	Thu, Aug 4, 2011	0.00	0.00	0.00	0.00
44	NASDAQ	MTCH	Wed, Aug 3, 2011	0.00	0.00	0.00	0.00
43	NASDAQ	MTCH	Tue, Aug 2, 2011	0.00	0.00	0.00	0.00
42	NASDAQ	MTCH	Mon, Aug 1, 2011	0.00	0.00	0.00	0.00
41	NASDAQ	MTCH	Thu, Jul 28, 2011	0.00	0.00	0.00	0.00
40	NASDAQ	MTCH	Wed, Jul 27, 2011	0.00	0.00	0.00	0.00
39	NASDAQ	MTCH	Tue, Jul 26, 2011	0.00	0.00	0.00	0.00
38	NASDAQ	MTCH	Mon, Jul 25, 2011	0.00	0.00	0.00	0.00
37	NASDAQ	MTCH	Fri, Jul 22, 2011	0.00	0.00	0.00	0.00
36	NASDAQ	MTCH	Wed, Jul 20, 2011	0.00	0.00	0.00	0.00
35	NASDAQ	MTCH	Tue, Jul 19, 2011	0.00	0.00	0.00	0.00
34	NASDAQ	MTCH	Mon, Jul 18, 2011	0.00	0.00	0.00	0.00
33	NASDAQ	MTCH	Fri, Jul 15, 2011	0.00	0.00	0.00	0.00
32	NASDAQ	MTCH	Thu, Jul 14, 2011	0.00	0.00	0.00	0.00
31	NASDAQ	MTCH	Wed, Jul 13, 2011	0.00	0.00	0.00	0.00
30	NASDAQ	MTCH	Tue, Jul 12, 2011	0.00	0.00	0.00	0.00
29	NASDAQ	MTCH	Fri, Jul 8, 2011	0.00	0.00	0.00	0.00
28	NASDAQ	MTCH	Wed, Jul 6, 2011	0.00	0.00	0.00	0.00
27	NASDAQ	MTCH	Tue, Jul 5, 2011	0.00	0.00	0.00	0.00
26	NASDAQ	MTCH	Fri, Jul 1, 2011	0.00	0.00	0.00	0.00
25	NASDAQ	MTCH	Thu, Jun 30, 2011	0.00	0.00	0.00	0.00
24	NASDAQ	MTCH	Wed, Jun 29, 2011	0.00	0.00	0.00	0.00
23	NASDAQ	MTCH	Mon, Jun 27, 2011	0.00	0.00	0.00	0.00
22	NASDAQ	MTCH	Fri, Jun 24, 2011	0.00	0.00	0.00	0.00
21	NASDAQ	MTCH	Thu, Jun 23, 2011	0.00	0.00	0.00	0.00
20	NASDAQ	MTCH	Wed, Jun 22, 2011	0.00	0.00	0.00	0.00
19	NASDAQ	MTCH	Mon, Jun 20, 2011	0.00	0.00	0.00	0.00
18	NASDAQ	MTCH	Fri, Jun 17, 2011	0.00	0.00	0.00	0.00
17	NASDAQ	MTCH	Thu, Jun 16, 2011	0.00	0.00	0.00	0.00
16	NASDAQ	MTCH	Wed, Jun 15, 2011	0.00	0.00	0.00	0.00
15	NASDAQ	MTCH	Tue, Jun 14, 2011	0.00	0.00	0.00	0.00
14	NASDAQ	MTCH	Mon, Jun 13, 2011	0.00	0.00	0.00	0.00
13	NASDAQ	MTCH	Fri, Jun 10, 2011	0.00	0.00	0.00	0.00
12	NASDAQ	MTCH	Thu, Jun 9, 2011	0.00	0.00	0.00	0.00
11	NASDAQ	MTCH	Wed, Jun 8, 2011	0.00	0.00	0.00	0.00
10	NASDAQ	MTCH	Tue, Jun 7, 2011	0.00	0.00	0.00	0.00
9	NASDAQ	MTCH	Mon, Jun 6, 2011	0.00	0.00	0.00	0.00
8	NASDAQ	MTCH	Fri, Jun 3, 2011	0.00	0.00	0.00	0.00
7	NASDAQ	MTCH	Wed, Jun 1, 2011	0.00	0.00	0.00	0.00
6	NASDAQ	MTCH	Tue, May 31, 2011	0.00	0.00	0.00	0.00
5	NASDAQ	MTCH	Fri, May 27, 2011	0.00	0.00	0.00	0.00
4	NASDAQ	MTCH	Thu, May 26, 2011	0.00	0.00	0.00	0.00
3	NASDAQ	MTCH	Wed, May 25, 2011	0.00	0.00	0.00	0.00
2	NASDAQ	MTCH	Tue, May 24, 2011	0.00	0.00	0.00	0.00
1	NASDAQ	MTCH	Mon, May 23, 2011	0.00	0.00	0.00	0.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Match Group Inc NASDAQ:MTCH 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