Ollie's Bargain Outlet Holdings Inc NASDAQ:OLLI Historical Prices

Below are the 2172 trading days of historical prices for OLLI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2172	NASDAQ	OLLI	Fri, Mar 1, 2024	79.67	80.16	78.46	78.96
2171	NASDAQ	OLLI	Thu, Feb 29, 2024	80.04	80.90	79.17	80.17
2170	NASDAQ	OLLI	Wed, Feb 28, 2024	80.78	81.43	79.35	79.43
2169	NASDAQ	OLLI	Tue, Feb 27, 2024	81.25	82.04	80.58	81.16
2168	NASDAQ	OLLI	Mon, Feb 26, 2024	82.50	84.38	81.12	81.18
2167	NASDAQ	OLLI	Fri, Feb 23, 2024	80.72	83.44	80.72	82.66
2166	NASDAQ	OLLI	Thu, Feb 22, 2024	80.04	81.18	79.55	80.88
2165	NASDAQ	OLLI	Wed, Feb 21, 2024	79.59	81.06	78.58	79.68
2164	NASDAQ	OLLI	Tue, Feb 20, 2024	78.23	81.61	78.04	79.83
2163	NASDAQ	OLLI	Fri, Feb 16, 2024	76.34	78.00	75.28	77.82
2162	NASDAQ	OLLI	Thu, Feb 15, 2024	78.08	78.08	76.42	76.62
2161	NASDAQ	OLLI	Wed, Feb 14, 2024	79.09	79.47	76.53	77.98
2160	NASDAQ	OLLI	Tue, Feb 13, 2024	77.49	78.65	76.35	78.54
2159	NASDAQ	OLLI	Mon, Feb 12, 2024	76.50	78.85	76.31	78.84
2158	NASDAQ	OLLI	Fri, Feb 9, 2024	75.54	76.55	75.11	76.51
2157	NASDAQ	OLLI	Thu, Feb 8, 2024	74.19	77.48	73.82	75.62
2156	NASDAQ	OLLI	Wed, Feb 7, 2024	75.52	75.52	73.33	73.97
2155	NASDAQ	OLLI	Tue, Feb 6, 2024	73.15	75.11	72.72	75.01
2154	NASDAQ	OLLI	Mon, Feb 5, 2024	74.33	75.07	73.14	73.15
2153	NASDAQ	OLLI	Fri, Feb 2, 2024	73.61	75.95	72.92	75.07
2152	NASDAQ	OLLI	Thu, Feb 1, 2024	71.95	74.41	71.42	74.40
2151	NASDAQ	OLLI	Wed, Jan 31, 2024	73.34	73.65	71.74	71.93
2150	NASDAQ	OLLI	Tue, Jan 30, 2024	72.27	73.42	72.12	73.20
2149	NASDAQ	OLLI	Mon, Jan 29, 2024	72.73	73.92	72.16	72.84
2148	NASDAQ	OLLI	Fri, Jan 26, 2024	72.40	73.36	72.10	72.58
2147	NASDAQ	OLLI	Thu, Jan 25, 2024	71.54	72.75	71.54	72.05
2146	NASDAQ	OLLI	Wed, Jan 24, 2024	74.19	74.21	71.19	71.24
2145	NASDAQ	OLLI	Tue, Jan 23, 2024	74.58	74.67	73.19	74.00
2144	NASDAQ	OLLI	Mon, Jan 22, 2024	74.80	75.12	72.42	74.11
2143	NASDAQ	OLLI	Fri, Jan 19, 2024	74.31	75.71	72.55	74.77
2142	NASDAQ	OLLI	Thu, Jan 18, 2024	74.47	74.71	73.26	73.98
2141	NASDAQ	OLLI	Wed, Jan 17, 2024	74.34	75.30	73.30	74.41
2140	NASDAQ	OLLI	Tue, Jan 16, 2024	72.20	74.51	71.95	74.45
2139	NASDAQ	OLLI	Fri, Jan 12, 2024	71.85	72.61	71.10	71.70
2138	NASDAQ	OLLI	Thu, Jan 11, 2024	70.96	71.67	70.02	71.56
2137	NASDAQ	OLLI	Wed, Jan 10, 2024	70.70	71.44	70.40	71.07
2136	NASDAQ	OLLI	Tue, Jan 9, 2024	70.23	71.41	70.06	70.79
2135	NASDAQ	OLLI	Mon, Jan 8, 2024	70.18	71.31	69.11	70.73
2134	NASDAQ	OLLI	Fri, Jan 5, 2024	70.87	71.64	69.60	70.17
2133	NASDAQ	OLLI	Thu, Jan 4, 2024	69.85	71.16	69.60	70.78
2132	NASDAQ	OLLI	Wed, Jan 3, 2024	75.51	75.64	69.75	69.76
2131	NASDAQ	OLLI	Tue, Jan 2, 2024	75.32	76.51	74.47	75.13
2130	NASDAQ	OLLI	Fri, Dec 29, 2023	75.94	76.58	75.12	75.89
2129	NASDAQ	OLLI	Thu, Dec 28, 2023	75.03	76.69	74.89	76.17
2128	NASDAQ	OLLI	Wed, Dec 27, 2023	74.18	75.16	73.96	75.08
2127	NASDAQ	OLLI	Tue, Dec 26, 2023	72.00	74.28	71.72	74.12
2126	NASDAQ	OLLI	Fri, Dec 22, 2023	70.19	72.06	69.56	71.72
2125	NASDAQ	OLLI	Thu, Dec 21, 2023	71.29	71.84	70.07	70.85
2124	NASDAQ	OLLI	Wed, Dec 20, 2023	70.36	72.43	70.01	71.14
2123	NASDAQ	OLLI	Tue, Dec 19, 2023	71.41	72.47	70.75	70.98
2122	NASDAQ	OLLI	Mon, Dec 18, 2023	69.01	71.51	69.01	70.92
2121	NASDAQ	OLLI	Fri, Dec 15, 2023	71.88	72.23	68.57	68.78
2120	NASDAQ	OLLI	Thu, Dec 14, 2023	75.02	76.02	71.50	71.55
2119	NASDAQ	OLLI	Wed, Dec 13, 2023	73.23	75.24	72.93	75.18
2118	NASDAQ	OLLI	Tue, Dec 12, 2023	73.07	74.07	72.29	72.82
2117	NASDAQ	OLLI	Mon, Dec 11, 2023	72.36	73.34	71.90	73.32
2116	NASDAQ	OLLI	Fri, Dec 8, 2023	72.69	73.84	71.35	72.20
2115	NASDAQ	OLLI	Thu, Dec 7, 2023	76.45	77.13	71.07	73.08
2114	NASDAQ	OLLI	Wed, Dec 6, 2023	78.50	81.39	76.12	76.36
2113	NASDAQ	OLLI	Tue, Dec 5, 2023	75.54	77.36	74.34	76.25
2112	NASDAQ	OLLI	Mon, Dec 4, 2023	74.36	77.35	74.07	76.28
2111	NASDAQ	OLLI	Fri, Dec 1, 2023	73.17	74.82	71.60	74.77
2110	NASDAQ	OLLI	Thu, Nov 30, 2023	75.68	76.00	72.93	73.27
2109	NASDAQ	OLLI	Wed, Nov 29, 2023	76.73	77.61	75.35	75.52
2108	NASDAQ	OLLI	Tue, Nov 28, 2023	77.22	77.45	76.18	76.52
2107	NASDAQ	OLLI	Mon, Nov 27, 2023	77.46	77.55	75.30	76.54
2106	NASDAQ	OLLI	Fri, Nov 24, 2023	77.34	77.76	76.62	77.28
2105	NASDAQ	OLLI	Wed, Nov 22, 2023	77.53	78.33	76.95	78.21
2104	NASDAQ	OLLI	Tue, Nov 21, 2023	77.24	78.34	76.15	77.09
2103	NASDAQ	OLLI	Mon, Nov 20, 2023	77.55	77.80	76.46	77.54
2102	NASDAQ	OLLI	Fri, Nov 17, 2023	78.37	78.92	76.85	77.19
2101	NASDAQ	OLLI	Thu, Nov 16, 2023	80.07	80.13	77.00	77.62
2100	NASDAQ	OLLI	Wed, Nov 15, 2023	82.13	83.19	80.29	80.55
2099	NASDAQ	OLLI	Tue, Nov 14, 2023	80.62	81.91	80.01	81.63
2098	NASDAQ	OLLI	Mon, Nov 13, 2023	78.46	82.00	78.40	79.20
2097	NASDAQ	OLLI	Fri, Nov 10, 2023	78.05	78.68	76.40	78.66
2096	NASDAQ	OLLI	Thu, Nov 9, 2023	79.25	79.25	77.31	77.86
2095	NASDAQ	OLLI	Wed, Nov 8, 2023	80.02	80.27	78.70	79.28
2094	NASDAQ	OLLI	Tue, Nov 7, 2023	80.78	81.55	80.01	80.09
2093	NASDAQ	OLLI	Mon, Nov 6, 2023	79.75	80.58	79.26	80.22
2092	NASDAQ	OLLI	Fri, Nov 3, 2023	79.14	81.24	79.04	79.75
2091	NASDAQ	OLLI	Thu, Nov 2, 2023	78.38	79.25	77.86	78.50
2090	NASDAQ	OLLI	Wed, Nov 1, 2023	77.40	78.59	76.33	78.03
2089	NASDAQ	OLLI	Tue, Oct 31, 2023	77.00	77.96	75.93	77.24
2088	NASDAQ	OLLI	Mon, Oct 30, 2023	75.58	77.71	75.45	77.16
2087	NASDAQ	OLLI	Fri, Oct 27, 2023	75.53	76.73	74.95	75.43
2086	NASDAQ	OLLI	Thu, Oct 26, 2023	74.58	76.17	74.45	75.34
2085	NASDAQ	OLLI	Wed, Oct 25, 2023	74.59	76.21	74.05	74.83
2084	NASDAQ	OLLI	Tue, Oct 24, 2023	74.95	75.76	73.86	74.72
2083	NASDAQ	OLLI	Mon, Oct 23, 2023	73.95	75.26	73.60	74.51
2082	NASDAQ	OLLI	Fri, Oct 20, 2023	72.59	75.75	72.38	74.83
2081	NASDAQ	OLLI	Thu, Oct 19, 2023	72.16	73.45	71.67	72.52
2080	NASDAQ	OLLI	Wed, Oct 18, 2023	72.93	73.57	71.97	72.09
2079	NASDAQ	OLLI	Tue, Oct 17, 2023	72.57	75.30	72.22	72.90
2078	NASDAQ	OLLI	Mon, Oct 16, 2023	74.17	75.33	70.82	71.43
2077	NASDAQ	OLLI	Fri, Oct 13, 2023	74.48	74.55	72.73	73.84
2076	NASDAQ	OLLI	Thu, Oct 12, 2023	72.96	74.28	71.88	74.13
2075	NASDAQ	OLLI	Wed, Oct 11, 2023	74.30	74.58	72.33	72.80
2074	NASDAQ	OLLI	Tue, Oct 10, 2023	73.72	75.48	73.08	74.08
2073	NASDAQ	OLLI	Mon, Oct 9, 2023	74.68	74.83	72.76	73.49
2072	NASDAQ	OLLI	Fri, Oct 6, 2023	72.16	75.07	72.06	74.60
2071	NASDAQ	OLLI	Thu, Oct 5, 2023	75.01	75.01	71.21	72.72
2070	NASDAQ	OLLI	Wed, Oct 4, 2023	75.29	75.97	74.63	75.40
2069	NASDAQ	OLLI	Tue, Oct 3, 2023	77.14	77.82	75.07	75.28
2068	NASDAQ	OLLI	Mon, Oct 2, 2023	77.85	79.54	77.49	77.86
2067	NASDAQ	OLLI	Fri, Sep 29, 2023	76.76	77.97	76.31	77.18
2066	NASDAQ	OLLI	Thu, Sep 28, 2023	74.63	76.73	73.57	76.21
2065	NASDAQ	OLLI	Wed, Sep 27, 2023	75.40	75.81	74.60	74.85
2064	NASDAQ	OLLI	Tue, Sep 26, 2023	77.02	77.02	75.29	75.40
2063	NASDAQ	OLLI	Mon, Sep 25, 2023	75.59	77.57	75.58	77.12
2062	NASDAQ	OLLI	Fri, Sep 22, 2023	74.89	76.07	74.57	75.79
2061	NASDAQ	OLLI	Thu, Sep 21, 2023	76.19	76.89	74.17	74.50
2060	NASDAQ	OLLI	Wed, Sep 20, 2023	75.50	78.41	75.50	76.91
2059	NASDAQ	OLLI	Tue, Sep 19, 2023	77.02	77.02	75.34	75.40
2058	NASDAQ	OLLI	Mon, Sep 18, 2023	77.70	77.76	76.43	77.22
2057	NASDAQ	OLLI	Fri, Sep 15, 2023	77.82	78.52	76.48	77.97
2056	NASDAQ	OLLI	Thu, Sep 14, 2023	78.66	79.10	77.10	78.22
2055	NASDAQ	OLLI	Wed, Sep 13, 2023	78.46	79.36	77.91	78.52
2054	NASDAQ	OLLI	Tue, Sep 12, 2023	78.22	79.44	77.73	78.04
2053	NASDAQ	OLLI	Mon, Sep 11, 2023	78.20	78.20	78.20	78.20
2052	NASDAQ	OLLI	Fri, Sep 8, 2023	74.27	77.04	74.16	76.82
2051	NASDAQ	OLLI	Thu, Sep 7, 2023	73.37	74.86	73.37	74.23
2050	NASDAQ	OLLI	Wed, Sep 6, 2023	74.34	75.32	72.98	73.82
2049	NASDAQ	OLLI	Tue, Sep 5, 2023	73.95	75.71	73.01	74.48
2048	NASDAQ	OLLI	Fri, Sep 1, 2023	77.56	78.08	73.08	73.96
2047	NASDAQ	OLLI	Thu, Aug 31, 2023	76.00	80.94	75.55	77.08
2046	NASDAQ	OLLI	Wed, Aug 30, 2023	74.31	76.76	74.25	74.88
2045	NASDAQ	OLLI	Tue, Aug 29, 2023	74.26	74.84	73.27	74.70
2044	NASDAQ	OLLI	Mon, Aug 28, 2023	71.32	74.61	71.14	74.55
2043	NASDAQ	OLLI	Fri, Aug 25, 2023	71.43	71.83	70.17	71.02
2042	NASDAQ	OLLI	Thu, Aug 24, 2023	73.26	73.28	70.77	70.89
2041	NASDAQ	OLLI	Wed, Aug 23, 2023	72.90	73.98	72.30	73.78
2040	NASDAQ	OLLI	Tue, Aug 22, 2023	72.98	73.45	71.51	72.88
2039	NASDAQ	OLLI	Mon, Aug 21, 2023	73.32	74.13	72.99	73.31
2038	NASDAQ	OLLI	Fri, Aug 18, 2023	72.50	74.26	71.56	73.40
2037	NASDAQ	OLLI	Thu, Aug 17, 2023	74.01	75.24	72.98	73.02
2036	NASDAQ	OLLI	Wed, Aug 16, 2023	76.42	76.99	74.14	74.16
2035	NASDAQ	OLLI	Tue, Aug 15, 2023	76.00	77.58	74.62	76.26
2034	NASDAQ	OLLI	Mon, Aug 14, 2023	73.32	75.96	72.57	74.55
2033	NASDAQ	OLLI	Fri, Aug 11, 2023	72.58	74.06	72.29	73.26
2032	NASDAQ	OLLI	Thu, Aug 10, 2023	73.64	74.21	72.58	72.65
2031	NASDAQ	OLLI	Wed, Aug 9, 2023	71.94	73.69	71.43	73.19
2030	NASDAQ	OLLI	Tue, Aug 8, 2023	72.25	72.33	71.54	71.80
2029	NASDAQ	OLLI	Mon, Aug 7, 2023	73.04	73.27	71.79	72.49
2028	NASDAQ	OLLI	Fri, Aug 4, 2023	71.38	73.07	70.98	72.94
2027	NASDAQ	OLLI	Thu, Aug 3, 2023	71.55	72.18	71.02	71.39
2026	NASDAQ	OLLI	Wed, Aug 2, 2023	71.68	72.59	70.98	71.58
2025	NASDAQ	OLLI	Tue, Aug 1, 2023	72.34	72.94	71.12	71.98
2024	NASDAQ	OLLI	Mon, Jul 31, 2023	71.61	72.94	71.37	72.88
2023	NASDAQ	OLLI	Fri, Jul 28, 2023	73.00	73.46	71.09	71.68
2022	NASDAQ	OLLI	Thu, Jul 27, 2023	73.23	73.71	72.23	72.61
2021	NASDAQ	OLLI	Wed, Jul 26, 2023	71.88	73.31	71.29	73.19
2020	NASDAQ	OLLI	Tue, Jul 25, 2023	71.95	72.31	70.84	71.93
2019	NASDAQ	OLLI	Mon, Jul 24, 2023	72.17	72.57	71.40	71.98
2018	NASDAQ	OLLI	Fri, Jul 21, 2023	72.21	72.71	71.58	72.40
2017	NASDAQ	OLLI	Thu, Jul 20, 2023	72.66	73.03	71.29	71.58
2016	NASDAQ	OLLI	Wed, Jul 19, 2023	71.93	73.13	71.62	72.61
2015	NASDAQ	OLLI	Tue, Jul 18, 2023	71.15	71.97	70.22	71.22
2014	NASDAQ	OLLI	Mon, Jul 17, 2023	68.72	71.61	68.42	70.80
2013	NASDAQ	OLLI	Fri, Jul 14, 2023	70.11	70.26	68.34	69.00
2012	NASDAQ	OLLI	Thu, Jul 13, 2023	69.12	70.43	68.27	70.18
2011	NASDAQ	OLLI	Wed, Jul 12, 2023	68.48	69.41	67.71	69.06
2010	NASDAQ	OLLI	Tue, Jul 11, 2023	66.96	68.14	66.59	68.09
2009	NASDAQ	OLLI	Mon, Jul 10, 2023	64.27	67.23	64.10	66.95
2008	NASDAQ	OLLI	Fri, Jul 7, 2023	63.09	64.98	62.88	64.26
2007	NASDAQ	OLLI	Thu, Jul 6, 2023	62.07	63.27	61.60	62.74
2006	NASDAQ	OLLI	Wed, Jul 5, 2023	60.30	62.60	60.26	62.52
2005	NASDAQ	OLLI	Mon, Jul 3, 2023	58.26	60.43	57.96	60.37
2004	NASDAQ	OLLI	Fri, Jun 30, 2023	57.78	58.42	57.31	57.93
2003	NASDAQ	OLLI	Thu, Jun 29, 2023	58.34	58.37	57.44	57.75
2002	NASDAQ	OLLI	Wed, Jun 28, 2023	59.69	59.81	57.87	58.22
2001	NASDAQ	OLLI	Tue, Jun 27, 2023	60.29	61.40	59.73	59.92
2000	NASDAQ	OLLI	Mon, Jun 26, 2023	59.41	61.15	59.41	60.16
1999	NASDAQ	OLLI	Fri, Jun 23, 2023	59.23	60.55	59.11	59.32
1998	NASDAQ	OLLI	Thu, Jun 22, 2023	59.43	60.99	58.51	59.31
1997	NASDAQ	OLLI	Wed, Jun 21, 2023	58.32	60.16	57.88	59.43
1996	NASDAQ	OLLI	Tue, Jun 20, 2023	59.12	59.37	57.48	58.50
1995	NASDAQ	OLLI	Fri, Jun 16, 2023	61.50	61.54	59.55	59.69
1994	NASDAQ	OLLI	Thu, Jun 15, 2023	61.53	61.74	60.32	61.24
1993	NASDAQ	OLLI	Wed, Jun 14, 2023	62.39	63.07	61.06	61.33
1992	NASDAQ	OLLI	Tue, Jun 13, 2023	64.00	64.16	61.82	62.13
1991	NASDAQ	OLLI	Mon, Jun 12, 2023	62.00	64.28	61.84	63.95
1990	NASDAQ	OLLI	Fri, Jun 9, 2023	60.63	62.18	60.50	61.96
1989	NASDAQ	OLLI	Thu, Jun 8, 2023	61.81	62.48	60.34	60.44
1988	NASDAQ	OLLI	Wed, Jun 7, 2023	61.50	63.77	58.93	61.06
1987	NASDAQ	OLLI	Tue, Jun 6, 2023	59.48	62.17	59.42	62.01
1986	NASDAQ	OLLI	Mon, Jun 5, 2023	57.21	59.68	56.65	59.33
1985	NASDAQ	OLLI	Fri, Jun 2, 2023	53.87	57.86	53.61	57.69
1984	NASDAQ	OLLI	Thu, Jun 1, 2023	54.75	55.70	52.93	53.35
1983	NASDAQ	OLLI	Wed, May 31, 2023	54.51	55.82	53.32	55.12
1982	NASDAQ	OLLI	Tue, May 30, 2023	54.51	55.16	53.50	55.01
1981	NASDAQ	OLLI	Fri, May 26, 2023	56.27	56.61	54.42	54.57
1980	NASDAQ	OLLI	Thu, May 25, 2023	60.35	61.03	56.57	56.78
1979	NASDAQ	OLLI	Wed, May 24, 2023	61.98	62.29	60.31	60.77
1978	NASDAQ	OLLI	Tue, May 23, 2023	62.17	63.04	60.76	61.57
1977	NASDAQ	OLLI	Mon, May 22, 2023	63.91	64.19	62.19	62.63
1976	NASDAQ	OLLI	Fri, May 19, 2023	66.05	66.05	62.54	63.35
1975	NASDAQ	OLLI	Thu, May 18, 2023	66.83	67.25	65.20	66.29
1974	NASDAQ	OLLI	Wed, May 17, 2023	66.27	67.22	65.49	67.16
1973	NASDAQ	OLLI	Tue, May 16, 2023	65.12	66.14	64.34	65.75
1972	NASDAQ	OLLI	Mon, May 15, 2023	67.09	67.41	65.16	65.78
1971	NASDAQ	OLLI	Fri, May 12, 2023	66.07	66.99	65.78	66.96
1970	NASDAQ	OLLI	Thu, May 11, 2023	66.27	66.63	65.97	66.13
1969	NASDAQ	OLLI	Wed, May 10, 2023	66.51	67.23	65.77	66.45
1968	NASDAQ	OLLI	Tue, May 9, 2023	67.03	67.11	65.85	65.97
1967	NASDAQ	OLLI	Mon, May 8, 2023	67.02	67.62	66.64	67.60
1966	NASDAQ	OLLI	Fri, May 5, 2023	66.99	68.16	66.37	67.01
1965	NASDAQ	OLLI	Thu, May 4, 2023	67.05	67.34	65.86	66.52
1964	NASDAQ	OLLI	Wed, May 3, 2023	66.34	67.72	66.34	66.87
1963	NASDAQ	OLLI	Tue, May 2, 2023	65.20	66.77	64.56	66.50
1962	NASDAQ	OLLI	Mon, May 1, 2023	65.15	66.16	64.90	65.43
1961	NASDAQ	OLLI	Fri, Apr 28, 2023	65.14	65.90	63.82	65.25
1960	NASDAQ	OLLI	Thu, Apr 27, 2023	64.74	65.52	64.12	65.45
1959	NASDAQ	OLLI	Wed, Apr 26, 2023	63.97	64.94	63.97	64.38
1958	NASDAQ	OLLI	Tue, Apr 25, 2023	65.24	65.97	63.88	64.01
1957	NASDAQ	OLLI	Mon, Apr 24, 2023	63.99	65.58	63.92	65.45
1956	NASDAQ	OLLI	Fri, Apr 21, 2023	63.96	65.14	63.70	64.09
1955	NASDAQ	OLLI	Thu, Apr 20, 2023	62.74	64.98	62.50	63.76
1954	NASDAQ	OLLI	Wed, Apr 19, 2023	60.69	63.29	60.48	63.18
1953	NASDAQ	OLLI	Tue, Apr 18, 2023	60.75	62.20	60.75	61.33
1952	NASDAQ	OLLI	Mon, Apr 17, 2023	61.16	61.90	59.51	60.49
1951	NASDAQ	OLLI	Fri, Apr 14, 2023	58.79	59.68	57.11	57.54
1950	NASDAQ	OLLI	Thu, Apr 13, 2023	59.59	60.00	58.12	58.58
1949	NASDAQ	OLLI	Wed, Apr 12, 2023	59.45	59.92	58.91	59.43
1948	NASDAQ	OLLI	Tue, Apr 11, 2023	58.99	59.70	58.76	58.91
1947	NASDAQ	OLLI	Mon, Apr 10, 2023	58.05	59.53	57.73	59.10
1946	NASDAQ	OLLI	Thu, Apr 6, 2023	57.41	58.23	56.87	58.19
1945	NASDAQ	OLLI	Wed, Apr 5, 2023	57.30	58.18	56.58	57.77
1944	NASDAQ	OLLI	Tue, Apr 4, 2023	60.00	60.15	57.22	57.69
1943	NASDAQ	OLLI	Mon, Apr 3, 2023	57.84	59.99	57.57	59.74
1942	NASDAQ	OLLI	Fri, Mar 31, 2023	56.97	58.23	56.32	57.94
1941	NASDAQ	OLLI	Thu, Mar 30, 2023	57.10	57.35	56.39	56.54
1940	NASDAQ	OLLI	Wed, Mar 29, 2023	57.00	57.45	56.05	56.66
1939	NASDAQ	OLLI	Tue, Mar 28, 2023	58.00	58.42	56.93	57.02
1938	NASDAQ	OLLI	Mon, Mar 27, 2023	55.93	58.48	55.57	58.02
1937	NASDAQ	OLLI	Fri, Mar 24, 2023	57.97	59.30	57.51	58.10
1936	NASDAQ	OLLI	Thu, Mar 23, 2023	59.29	59.60	56.16	57.98
1935	NASDAQ	OLLI	Wed, Mar 22, 2023	61.83	63.63	57.04	58.47
1934	NASDAQ	OLLI	Tue, Mar 21, 2023	53.00	54.16	52.81	53.26
1933	NASDAQ	OLLI	Mon, Mar 20, 2023	52.21	53.18	51.69	52.24
1932	NASDAQ	OLLI	Fri, Mar 17, 2023	51.92	52.03	50.95	51.94
1931	NASDAQ	OLLI	Thu, Mar 16, 2023	52.01	52.91	51.65	52.23
1930	NASDAQ	OLLI	Wed, Mar 15, 2023	51.79	52.83	51.13	52.78
1929	NASDAQ	OLLI	Tue, Mar 14, 2023	53.88	54.08	52.28	52.50
1928	NASDAQ	OLLI	Mon, Mar 13, 2023	52.90	54.00	52.15	52.82
1927	NASDAQ	OLLI	Fri, Mar 10, 2023	55.21	55.21	53.03	53.68
1926	NASDAQ	OLLI	Thu, Mar 9, 2023	56.17	56.62	55.44	55.56
1925	NASDAQ	OLLI	Wed, Mar 8, 2023	55.61	56.85	54.65	56.30
1924	NASDAQ	OLLI	Tue, Mar 7, 2023	55.30	56.29	55.02	55.52
1923	NASDAQ	OLLI	Mon, Mar 6, 2023	56.96	57.22	54.97	55.27
1922	NASDAQ	OLLI	Fri, Mar 3, 2023	56.98	57.28	56.07	56.60
1921	NASDAQ	OLLI	Thu, Mar 2, 2023	55.65	57.34	55.14	56.80
1920	NASDAQ	OLLI	Wed, Mar 1, 2023	56.96	57.55	55.67	55.75
1919	NASDAQ	OLLI	Tue, Feb 28, 2023	58.79	59.83	57.50	57.54
1918	NASDAQ	OLLI	Mon, Feb 27, 2023	59.55	60.13	57.46	57.96
1917	NASDAQ	OLLI	Fri, Feb 24, 2023	57.32	59.71	57.28	59.19
1916	NASDAQ	OLLI	Thu, Feb 23, 2023	58.56	58.97	56.57	58.09
1915	NASDAQ	OLLI	Wed, Feb 22, 2023	57.97	59.63	57.70	58.69
1914	NASDAQ	OLLI	Tue, Feb 21, 2023	57.24	58.64	56.83	58.17
1913	NASDAQ	OLLI	Fri, Feb 17, 2023	59.22	59.86	57.29	58.00
1912	NASDAQ	OLLI	Thu, Feb 16, 2023	58.38	59.95	57.92	59.23
1911	NASDAQ	OLLI	Wed, Feb 15, 2023	56.23	59.42	56.23	59.34
1910	NASDAQ	OLLI	Tue, Feb 14, 2023	55.61	56.76	54.78	56.76
1909	NASDAQ	OLLI	Mon, Feb 13, 2023	55.94	56.84	55.66	56.54
1908	NASDAQ	OLLI	Fri, Feb 10, 2023	54.55	55.86	53.99	55.78
1907	NASDAQ	OLLI	Thu, Feb 9, 2023	56.69	57.15	54.73	55.01
1906	NASDAQ	OLLI	Wed, Feb 8, 2023	56.65	57.29	56.11	56.35
1905	NASDAQ	OLLI	Tue, Feb 7, 2023	55.58	57.10	55.18	56.75
1904	NASDAQ	OLLI	Mon, Feb 6, 2023	56.16	57.90	55.72	56.14
1903	NASDAQ	OLLI	Fri, Feb 3, 2023	57.31	58.65	55.79	56.15
1902	NASDAQ	OLLI	Thu, Feb 2, 2023	57.26	59.90	57.26	58.22
1901	NASDAQ	OLLI	Wed, Feb 1, 2023	54.69	56.76	53.91	56.45
1900	NASDAQ	OLLI	Tue, Jan 31, 2023	53.46	54.76	53.31	54.76
1899	NASDAQ	OLLI	Mon, Jan 30, 2023	53.25	54.61	52.88	53.46
1898	NASDAQ	OLLI	Fri, Jan 27, 2023	53.75	54.35	53.16	53.97
1897	NASDAQ	OLLI	Thu, Jan 26, 2023	54.79	55.07	53.15	53.73
1896	NASDAQ	OLLI	Wed, Jan 25, 2023	53.03	54.29	52.41	54.27
1895	NASDAQ	OLLI	Tue, Jan 24, 2023	53.62	53.90	52.88	53.47
1894	NASDAQ	OLLI	Mon, Jan 23, 2023	53.57	54.12	52.93	53.90
1893	NASDAQ	OLLI	Fri, Jan 20, 2023	51.51	53.32	51.15	53.26
1892	NASDAQ	OLLI	Thu, Jan 19, 2023	52.86	52.90	51.19	51.37
1891	NASDAQ	OLLI	Wed, Jan 18, 2023	53.40	54.59	52.77	53.00
1890	NASDAQ	OLLI	Tue, Jan 17, 2023	53.14	54.22	52.43	53.40
1889	NASDAQ	OLLI	Fri, Jan 13, 2023	51.76	54.99	51.51	53.90
1888	NASDAQ	OLLI	Thu, Jan 12, 2023	52.45	52.73	51.50	51.99
1887	NASDAQ	OLLI	Wed, Jan 11, 2023	51.57	52.27	50.69	51.94
1886	NASDAQ	OLLI	Tue, Jan 10, 2023	50.84	51.44	50.13	51.38
1885	NASDAQ	OLLI	Mon, Jan 9, 2023	52.34	52.74	50.35	50.38
1884	NASDAQ	OLLI	Fri, Jan 6, 2023	49.59	52.52	49.24	52.05
1883	NASDAQ	OLLI	Thu, Jan 5, 2023	48.26	49.25	47.79	48.97
1882	NASDAQ	OLLI	Wed, Jan 4, 2023	47.02	49.06	46.25	48.98
1881	NASDAQ	OLLI	Tue, Jan 3, 2023	47.31	47.84	46.34	46.77
1880	NASDAQ	OLLI	Fri, Dec 30, 2022	46.13	47.32	46.13	46.84
1879	NASDAQ	OLLI	Thu, Dec 29, 2022	46.50	47.64	46.32	46.93
1878	NASDAQ	OLLI	Wed, Dec 28, 2022	46.05	47.04	45.76	46.12
1877	NASDAQ	OLLI	Tue, Dec 27, 2022	46.29	46.97	45.78	46.20
1876	NASDAQ	OLLI	Fri, Dec 23, 2022	45.07	46.58	44.72	46.37
1875	NASDAQ	OLLI	Thu, Dec 22, 2022	45.93	45.96	44.79	45.53
1874	NASDAQ	OLLI	Wed, Dec 21, 2022	47.37	47.84	46.19	46.74
1873	NASDAQ	OLLI	Tue, Dec 20, 2022	46.57	46.93	45.81	46.62
1872	NASDAQ	OLLI	Mon, Dec 19, 2022	50.42	50.42	46.43	46.76
1871	NASDAQ	OLLI	Fri, Dec 16, 2022	50.37	50.81	49.62	50.17
1870	NASDAQ	OLLI	Thu, Dec 15, 2022	50.64	51.51	50.13	50.76
1869	NASDAQ	OLLI	Wed, Dec 14, 2022	52.37	52.92	50.28	51.25
1868	NASDAQ	OLLI	Tue, Dec 13, 2022	54.39	55.41	50.83	52.18
1867	NASDAQ	OLLI	Mon, Dec 12, 2022	51.37	53.65	51.10	52.73
1866	NASDAQ	OLLI	Fri, Dec 9, 2022	52.02	52.45	50.94	51.30
1865	NASDAQ	OLLI	Thu, Dec 8, 2022	47.00	52.16	46.78	52.11
1864	NASDAQ	OLLI	Wed, Dec 7, 2022	54.00	54.00	46.44	47.66
1863	NASDAQ	OLLI	Tue, Dec 6, 2022	57.09	57.91	55.16	57.75
1862	NASDAQ	OLLI	Mon, Dec 5, 2022	60.40	60.75	57.08	57.33
1861	NASDAQ	OLLI	Fri, Dec 2, 2022	59.87	60.50	59.43	60.47
1860	NASDAQ	OLLI	Thu, Dec 1, 2022	60.38	60.79	58.15	60.45
1859	NASDAQ	OLLI	Wed, Nov 30, 2022	60.31	61.20	58.70	60.90
1858	NASDAQ	OLLI	Tue, Nov 29, 2022	62.82	62.82	60.28	60.33
1857	NASDAQ	OLLI	Mon, Nov 28, 2022	60.18	62.77	59.92	62.22
1856	NASDAQ	OLLI	Fri, Nov 25, 2022	60.39	60.91	59.66	60.15
1855	NASDAQ	OLLI	Wed, Nov 23, 2022	59.04	61.53	59.04	60.75
1854	NASDAQ	OLLI	Tue, Nov 22, 2022	58.14	60.78	58.10	59.34
1853	NASDAQ	OLLI	Mon, Nov 21, 2022	55.68	57.71	54.96	57.54
1852	NASDAQ	OLLI	Fri, Nov 18, 2022	55.63	57.98	55.11	55.95
1851	NASDAQ	OLLI	Thu, Nov 17, 2022	51.52	54.43	51.14	54.42
1850	NASDAQ	OLLI	Wed, Nov 16, 2022	53.85	53.85	51.50	52.22
1849	NASDAQ	OLLI	Tue, Nov 15, 2022	57.49	58.19	56.13	57.06
1848	NASDAQ	OLLI	Mon, Nov 14, 2022	57.47	57.47	55.47	55.55
1847	NASDAQ	OLLI	Fri, Nov 11, 2022	55.50	58.00	54.75	57.70
1846	NASDAQ	OLLI	Thu, Nov 10, 2022	53.08	55.20	52.61	54.97
1845	NASDAQ	OLLI	Wed, Nov 9, 2022	53.98	54.08	50.76	50.96
1844	NASDAQ	OLLI	Tue, Nov 8, 2022	53.93	56.26	52.75	54.31
1843	NASDAQ	OLLI	Mon, Nov 7, 2022	52.58	53.73	51.88	53.36
1842	NASDAQ	OLLI	Fri, Nov 4, 2022	53.20	53.62	51.32	52.24
1841	NASDAQ	OLLI	Thu, Nov 3, 2022	52.94	54.27	52.55	52.59
1840	NASDAQ	OLLI	Wed, Nov 2, 2022	56.06	56.18	53.82	53.82
1839	NASDAQ	OLLI	Tue, Nov 1, 2022	56.58	57.28	55.76	56.09
1838	NASDAQ	OLLI	Mon, Oct 31, 2022	58.09	58.15	55.22	56.00
1837	NASDAQ	OLLI	Fri, Oct 28, 2022	57.04	58.30	56.23	58.18
1836	NASDAQ	OLLI	Thu, Oct 27, 2022	57.08	57.93	56.13	56.79
1835	NASDAQ	OLLI	Wed, Oct 26, 2022	58.12	58.55	56.72	56.88
1834	NASDAQ	OLLI	Tue, Oct 25, 2022	55.07	58.53	55.07	57.89
1833	NASDAQ	OLLI	Mon, Oct 24, 2022	55.37	55.64	54.03	54.63
1832	NASDAQ	OLLI	Fri, Oct 21, 2022	52.75	54.94	52.58	54.88
1831	NASDAQ	OLLI	Thu, Oct 20, 2022	54.29	54.39	52.32	52.48
1830	NASDAQ	OLLI	Wed, Oct 19, 2022	55.58	55.67	53.00	54.06
1829	NASDAQ	OLLI	Tue, Oct 18, 2022	55.24	56.02	53.96	55.88
1828	NASDAQ	OLLI	Mon, Oct 17, 2022	53.37	54.48	52.94	54.01
1827	NASDAQ	OLLI	Fri, Oct 14, 2022	54.41	55.02	53.08	53.21
1826	NASDAQ	OLLI	Thu, Oct 13, 2022	53.18	55.52	51.73	54.03
1825	NASDAQ	OLLI	Wed, Oct 12, 2022	55.05	56.75	54.46	54.49
1824	NASDAQ	OLLI	Tue, Oct 11, 2022	53.71	56.39	53.51	54.78
1823	NASDAQ	OLLI	Mon, Oct 10, 2022	52.89	53.87	52.12	53.53
1822	NASDAQ	OLLI	Fri, Oct 7, 2022	52.87	53.46	52.19	52.99
1821	NASDAQ	OLLI	Thu, Oct 6, 2022	55.88	56.27	52.88	53.34
1820	NASDAQ	OLLI	Wed, Oct 5, 2022	54.23	55.98	53.41	55.91
1819	NASDAQ	OLLI	Tue, Oct 4, 2022	53.72	55.39	53.64	55.05
1818	NASDAQ	OLLI	Mon, Oct 3, 2022	52.19	53.59	51.08	52.86
1817	NASDAQ	OLLI	Fri, Sep 30, 2022	51.19	52.64	48.95	51.60
1816	NASDAQ	OLLI	Thu, Sep 29, 2022	55.57	55.98	51.41	51.47
1815	NASDAQ	OLLI	Wed, Sep 28, 2022	56.88	57.88	56.24	56.71
1814	NASDAQ	OLLI	Tue, Sep 27, 2022	58.55	59.80	55.67	56.55
1813	NASDAQ	OLLI	Mon, Sep 26, 2022	57.40	59.63	57.40	58.02
1812	NASDAQ	OLLI	Fri, Sep 23, 2022	58.50	59.88	57.33	58.08
1811	NASDAQ	OLLI	Thu, Sep 22, 2022	58.13	59.26	57.85	58.92
1810	NASDAQ	OLLI	Wed, Sep 21, 2022	58.04	60.14	57.83	58.47
1809	NASDAQ	OLLI	Tue, Sep 20, 2022	57.51	58.20	56.93	57.54
1808	NASDAQ	OLLI	Mon, Sep 19, 2022	57.28	58.26	56.71	57.60
1807	NASDAQ	OLLI	Fri, Sep 16, 2022	56.92	58.33	56.67	57.71
1806	NASDAQ	OLLI	Thu, Sep 15, 2022	56.34	59.01	56.28	57.17
1805	NASDAQ	OLLI	Wed, Sep 14, 2022	54.56	55.38	53.16	55.02
1804	NASDAQ	OLLI	Tue, Sep 13, 2022	57.13	57.31	54.01	54.12
1803	NASDAQ	OLLI	Mon, Sep 12, 2022	58.25	59.98	58.25	58.46
1802	NASDAQ	OLLI	Fri, Sep 9, 2022	58.94	59.78	57.97	58.30
1801	NASDAQ	OLLI	Thu, Sep 8, 2022	57.30	58.59	56.17	58.51
1800	NASDAQ	OLLI	Wed, Sep 7, 2022	55.43	58.31	55.17	57.89
1799	NASDAQ	OLLI	Tue, Sep 6, 2022	55.22	55.63	53.68	55.30
1798	NASDAQ	OLLI	Fri, Sep 2, 2022	54.91	55.91	53.60	54.95
1797	NASDAQ	OLLI	Thu, Sep 1, 2022	52.94	55.20	52.17	54.82
1796	NASDAQ	OLLI	Wed, Aug 31, 2022	56.72	56.87	53.83	55.31
1795	NASDAQ	OLLI	Tue, Aug 30, 2022	59.00	59.08	56.19	56.41
1794	NASDAQ	OLLI	Mon, Aug 29, 2022	60.45	60.82	58.36	58.64
1793	NASDAQ	OLLI	Fri, Aug 26, 2022	66.24	66.56	61.11	61.13
1792	NASDAQ	OLLI	Thu, Aug 25, 2022	64.34	66.18	63.73	65.77
1791	NASDAQ	OLLI	Wed, Aug 24, 2022	64.46	65.79	63.27	64.75
1790	NASDAQ	OLLI	Tue, Aug 23, 2022	64.72	65.76	63.64	64.31
1789	NASDAQ	OLLI	Mon, Aug 22, 2022	64.51	65.07	63.52	64.68
1788	NASDAQ	OLLI	Fri, Aug 19, 2022	65.05	65.77	63.92	65.00
1787	NASDAQ	OLLI	Thu, Aug 18, 2022	64.93	66.86	63.82	65.77
1786	NASDAQ	OLLI	Wed, Aug 17, 2022	65.14	65.73	64.02	64.45
1785	NASDAQ	OLLI	Tue, Aug 16, 2022	66.10	67.99	65.03	66.49
1784	NASDAQ	OLLI	Mon, Aug 15, 2022	65.53	66.20	64.89	65.42
1783	NASDAQ	OLLI	Fri, Aug 12, 2022	65.20	65.97	64.32	65.67
1782	NASDAQ	OLLI	Thu, Aug 11, 2022	64.92	66.58	64.13	65.08
1781	NASDAQ	OLLI	Wed, Aug 10, 2022	64.21	64.77	63.18	63.73
1780	NASDAQ	OLLI	Tue, Aug 9, 2022	63.68	64.26	61.49	62.62
1779	NASDAQ	OLLI	Mon, Aug 8, 2022	63.25	65.95	63.25	63.79
1778	NASDAQ	OLLI	Fri, Aug 5, 2022	61.59	63.06	60.79	62.79
1777	NASDAQ	OLLI	Thu, Aug 4, 2022	64.51	64.99	62.17	62.42
1776	NASDAQ	OLLI	Wed, Aug 3, 2022	61.07	65.03	60.63	64.18
1775	NASDAQ	OLLI	Tue, Aug 2, 2022	61.00	61.53	59.67	60.19
1774	NASDAQ	OLLI	Mon, Aug 1, 2022	58.98	62.48	58.98	61.28
1773	NASDAQ	OLLI	Fri, Jul 29, 2022	59.05	59.52	58.48	58.95
1772	NASDAQ	OLLI	Thu, Jul 28, 2022	61.65	61.84	57.76	59.31
1771	NASDAQ	OLLI	Wed, Jul 27, 2022	61.18	61.88	60.25	61.58
1770	NASDAQ	OLLI	Tue, Jul 26, 2022	61.04	61.75	59.70	60.50
1769	NASDAQ	OLLI	Mon, Jul 25, 2022	65.54	65.54	61.11	63.59
1768	NASDAQ	OLLI	Fri, Jul 22, 2022	66.59	67.85	65.11	65.58
1767	NASDAQ	OLLI	Thu, Jul 21, 2022	66.50	67.20	64.41	66.50
1766	NASDAQ	OLLI	Wed, Jul 20, 2022	66.89	67.89	66.00	67.28
1765	NASDAQ	OLLI	Tue, Jul 19, 2022	68.08	68.62	66.74	66.89
1764	NASDAQ	OLLI	Mon, Jul 18, 2022	68.78	69.43	68.03	68.08
1763	NASDAQ	OLLI	Fri, Jul 15, 2022	68.31	69.80	67.81	68.59
1762	NASDAQ	OLLI	Thu, Jul 14, 2022	68.18	68.43	66.17	66.54
1761	NASDAQ	OLLI	Wed, Jul 13, 2022	67.92	69.18	67.37	68.21
1760	NASDAQ	OLLI	Tue, Jul 12, 2022	70.34	72.27	68.74	69.20
1759	NASDAQ	OLLI	Mon, Jul 11, 2022	71.53	71.72	70.42	71.16
1758	NASDAQ	OLLI	Fri, Jul 8, 2022	69.97	71.85	69.72	71.17
1757	NASDAQ	OLLI	Thu, Jul 7, 2022	66.88	70.85	66.23	70.82
1756	NASDAQ	OLLI	Wed, Jul 6, 2022	65.69	66.94	64.26	66.27
1755	NASDAQ	OLLI	Tue, Jul 5, 2022	61.00	66.28	60.76	66.26
1754	NASDAQ	OLLI	Fri, Jul 1, 2022	58.36	61.38	58.09	61.33
1753	NASDAQ	OLLI	Thu, Jun 30, 2022	58.75	59.97	58.22	58.75
1752	NASDAQ	OLLI	Wed, Jun 29, 2022	59.33	60.40	58.43	60.32
1751	NASDAQ	OLLI	Tue, Jun 28, 2022	62.69	63.69	58.67	58.84
1750	NASDAQ	OLLI	Mon, Jun 27, 2022	64.43	64.43	61.47	62.86
1749	NASDAQ	OLLI	Fri, Jun 24, 2022	60.92	63.52	60.68	63.43
1748	NASDAQ	OLLI	Thu, Jun 23, 2022	58.05	60.83	57.94	60.70
1747	NASDAQ	OLLI	Wed, Jun 22, 2022	59.21	60.42	57.45	57.86
1746	NASDAQ	OLLI	Tue, Jun 21, 2022	59.00	60.63	58.42	59.97
1745	NASDAQ	OLLI	Fri, Jun 17, 2022	57.90	58.49	55.87	57.97
1744	NASDAQ	OLLI	Thu, Jun 16, 2022	54.93	57.17	54.42	57.13
1743	NASDAQ	OLLI	Wed, Jun 15, 2022	54.64	57.39	54.29	56.71
1742	NASDAQ	OLLI	Tue, Jun 14, 2022	53.05	54.85	53.05	54.09
1741	NASDAQ	OLLI	Mon, Jun 13, 2022	52.21	53.63	51.54	53.21
1740	NASDAQ	OLLI	Fri, Jun 10, 2022	54.07	54.63	52.14	53.66
1739	NASDAQ	OLLI	Thu, Jun 9, 2022	55.23	56.96	53.58	55.69
1738	NASDAQ	OLLI	Wed, Jun 8, 2022	50.99	55.69	49.75	53.38
1737	NASDAQ	OLLI	Tue, Jun 7, 2022	47.29	51.65	46.94	50.99
1736	NASDAQ	OLLI	Mon, Jun 6, 2022	48.41	48.52	46.81	48.48
1735	NASDAQ	OLLI	Fri, Jun 3, 2022	46.82	48.00	46.15	47.39
1734	NASDAQ	OLLI	Thu, Jun 2, 2022	45.32	47.06	44.90	47.02
1733	NASDAQ	OLLI	Wed, Jun 1, 2022	47.06	47.73	45.58	45.75
1732	NASDAQ	OLLI	Tue, May 31, 2022	47.51	48.00	45.92	46.97
1731	NASDAQ	OLLI	Fri, May 27, 2022	46.07	48.53	45.38	48.19
1730	NASDAQ	OLLI	Thu, May 26, 2022	46.89	48.12	45.33	46.29
1729	NASDAQ	OLLI	Wed, May 25, 2022	41.96	46.22	41.96	45.67
1728	NASDAQ	OLLI	Tue, May 24, 2022	42.57	43.70	41.12	42.01
1727	NASDAQ	OLLI	Mon, May 23, 2022	42.43	43.52	42.09	43.19
1726	NASDAQ	OLLI	Fri, May 20, 2022	45.51	47.51	41.54	42.35
1725	NASDAQ	OLLI	Thu, May 19, 2022	42.29	43.99	40.40	43.19
1724	NASDAQ	OLLI	Wed, May 18, 2022	43.64	44.85	42.14	43.46
1723	NASDAQ	OLLI	Tue, May 17, 2022	46.52	47.11	44.12	45.81
1722	NASDAQ	OLLI	Mon, May 16, 2022	45.20	46.75	44.51	45.98
1721	NASDAQ	OLLI	Fri, May 13, 2022	44.77	46.59	44.60	45.62
1720	NASDAQ	OLLI	Thu, May 12, 2022	42.48	44.94	41.79	44.00
1719	NASDAQ	OLLI	Wed, May 11, 2022	44.22	45.25	42.65	42.99
1718	NASDAQ	OLLI	Tue, May 10, 2022	48.86	49.08	43.75	44.31
1717	NASDAQ	OLLI	Mon, May 9, 2022	47.09	49.33	46.55	48.90
1716	NASDAQ	OLLI	Fri, May 6, 2022	48.32	48.84	45.85	48.14
1715	NASDAQ	OLLI	Thu, May 5, 2022	51.66	51.66	47.97	48.78
1714	NASDAQ	OLLI	Wed, May 4, 2022	48.88	52.57	48.54	52.16
1713	NASDAQ	OLLI	Tue, May 3, 2022	50.54	50.73	48.56	48.67
1712	NASDAQ	OLLI	Mon, May 2, 2022	48.35	50.52	47.74	50.42
1711	NASDAQ	OLLI	Fri, Apr 29, 2022	48.98	50.00	47.88	48.05
1710	NASDAQ	OLLI	Thu, Apr 28, 2022	49.31	49.83	47.63	49.63
1709	NASDAQ	OLLI	Wed, Apr 27, 2022	49.47	49.66	47.59	48.50
1708	NASDAQ	OLLI	Tue, Apr 26, 2022	48.59	49.76	47.85	49.01
1707	NASDAQ	OLLI	Mon, Apr 25, 2022	48.14	49.15	46.70	49.13
1706	NASDAQ	OLLI	Fri, Apr 22, 2022	50.69	50.89	48.19	48.38
1705	NASDAQ	OLLI	Thu, Apr 21, 2022	54.08	54.12	50.54	50.84
1704	NASDAQ	OLLI	Wed, Apr 20, 2022	54.42	54.78	52.23	53.39
1703	NASDAQ	OLLI	Tue, Apr 19, 2022	53.03	54.37	52.89	54.20
1702	NASDAQ	OLLI	Mon, Apr 18, 2022	53.85	55.01	52.92	53.03
1701	NASDAQ	OLLI	Thu, Apr 14, 2022	53.64	55.22	53.24	54.60
1700	NASDAQ	OLLI	Wed, Apr 13, 2022	51.21	54.67	50.56	54.00
1699	NASDAQ	OLLI	Tue, Apr 12, 2022	51.96	54.43	51.10	51.21
1698	NASDAQ	OLLI	Mon, Apr 11, 2022	51.00	53.44	50.74	51.43
1697	NASDAQ	OLLI	Fri, Apr 8, 2022	50.16	51.88	49.13	51.19
1696	NASDAQ	OLLI	Thu, Apr 7, 2022	48.00	50.27	47.36	50.07
1695	NASDAQ	OLLI	Wed, Apr 6, 2022	46.69	49.00	46.32	48.32
1694	NASDAQ	OLLI	Tue, Apr 5, 2022	49.20	49.88	46.99	47.07
1693	NASDAQ	OLLI	Mon, Apr 4, 2022	45.95	49.84	45.55	49.56
1692	NASDAQ	OLLI	Fri, Apr 1, 2022	43.90	43.95	42.55	42.85
1691	NASDAQ	OLLI	Thu, Mar 31, 2022	44.08	44.31	42.56	42.96
1690	NASDAQ	OLLI	Wed, Mar 30, 2022	44.27	44.89	43.63	43.90
1689	NASDAQ	OLLI	Tue, Mar 29, 2022	42.83	44.93	42.78	44.72
1688	NASDAQ	OLLI	Mon, Mar 28, 2022	43.27	43.97	40.11	42.17
1687	NASDAQ	OLLI	Fri, Mar 25, 2022	42.74	44.45	42.51	43.21
1686	NASDAQ	OLLI	Thu, Mar 24, 2022	40.67	44.29	39.60	43.06
1685	NASDAQ	OLLI	Wed, Mar 23, 2022	42.56	44.06	40.61	40.67
1684	NASDAQ	OLLI	Tue, Mar 22, 2022	42.44	44.25	41.97	42.94
1683	NASDAQ	OLLI	Mon, Mar 21, 2022	42.91	43.23	41.28	41.50
1682	NASDAQ	OLLI	Fri, Mar 18, 2022	40.87	43.19	40.76	42.91
1681	NASDAQ	OLLI	Thu, Mar 17, 2022	41.52	42.02	39.64	41.33
1680	NASDAQ	OLLI	Wed, Mar 16, 2022	41.00	43.15	40.75	41.89
1679	NASDAQ	OLLI	Tue, Mar 15, 2022	38.23	40.71	38.11	40.59
1678	NASDAQ	OLLI	Mon, Mar 14, 2022	39.09	39.43	37.67	38.09
1677	NASDAQ	OLLI	Fri, Mar 11, 2022	42.52	42.99	38.75	39.22
1676	NASDAQ	OLLI	Thu, Mar 10, 2022	43.28	43.53	40.83	42.00
1675	NASDAQ	OLLI	Wed, Mar 9, 2022	45.27	45.76	43.77	44.42
1674	NASDAQ	OLLI	Tue, Mar 8, 2022	42.66	46.30	41.92	44.53
1673	NASDAQ	OLLI	Mon, Mar 7, 2022	44.75	44.75	42.45	42.51
1672	NASDAQ	OLLI	Fri, Mar 4, 2022	43.36	44.72	42.81	44.38
1671	NASDAQ	OLLI	Thu, Mar 3, 2022	44.39	45.27	43.01	43.44
1670	NASDAQ	OLLI	Wed, Mar 2, 2022	43.48	46.07	42.51	44.30
1669	NASDAQ	OLLI	Tue, Mar 1, 2022	43.24	44.71	42.50	43.43
1668	NASDAQ	OLLI	Mon, Feb 28, 2022	42.49	43.91	42.31	43.18
1667	NASDAQ	OLLI	Fri, Feb 25, 2022	41.65	43.50	41.12	43.36
1666	NASDAQ	OLLI	Thu, Feb 24, 2022	39.52	42.06	39.23	41.70
1665	NASDAQ	OLLI	Wed, Feb 23, 2022	41.04	42.19	40.18	40.94
1664	NASDAQ	OLLI	Tue, Feb 22, 2022	41.99	43.17	40.91	41.00
1663	NASDAQ	OLLI	Fri, Feb 18, 2022	41.53	43.01	41.02	41.96
1662	NASDAQ	OLLI	Thu, Feb 17, 2022	42.79	43.08	40.97	41.23
1661	NASDAQ	OLLI	Wed, Feb 16, 2022	45.00	45.00	42.28	43.04
1660	NASDAQ	OLLI	Tue, Feb 15, 2022	46.06	46.78	44.63	45.11
1659	NASDAQ	OLLI	Mon, Feb 14, 2022	44.85	46.38	44.85	45.24
1658	NASDAQ	OLLI	Fri, Feb 11, 2022	46.46	46.56	44.80	44.94
1657	NASDAQ	OLLI	Thu, Feb 10, 2022	46.50	48.29	45.52	45.88
1656	NASDAQ	OLLI	Wed, Feb 9, 2022	46.31	47.54	45.60	47.28
1655	NASDAQ	OLLI	Tue, Feb 8, 2022	45.80	47.22	45.21	46.25
1654	NASDAQ	OLLI	Mon, Feb 7, 2022	46.86	47.31	45.60	45.92
1653	NASDAQ	OLLI	Fri, Feb 4, 2022	46.61	47.14	44.71	46.89
1652	NASDAQ	OLLI	Thu, Feb 3, 2022	46.79	47.89	46.24	46.61
1651	NASDAQ	OLLI	Wed, Feb 2, 2022	48.39	48.40	46.76	47.23
1650	NASDAQ	OLLI	Tue, Feb 1, 2022	47.60	48.73	47.18	48.39
1649	NASDAQ	OLLI	Mon, Jan 31, 2022	44.89	48.00	44.89	47.94
1648	NASDAQ	OLLI	Fri, Jan 28, 2022	43.08	44.96	42.40	44.93
1647	NASDAQ	OLLI	Thu, Jan 27, 2022	45.25	46.13	43.59	44.06
1646	NASDAQ	OLLI	Wed, Jan 26, 2022	47.39	47.39	43.78	44.33
1645	NASDAQ	OLLI	Tue, Jan 25, 2022	47.65	47.98	45.85	46.26
1644	NASDAQ	OLLI	Mon, Jan 24, 2022	43.70	48.38	43.50	48.16
1643	NASDAQ	OLLI	Fri, Jan 21, 2022	44.10	45.34	43.60	44.35
1642	NASDAQ	OLLI	Thu, Jan 20, 2022	45.65	46.99	44.09	44.17
1641	NASDAQ	OLLI	Wed, Jan 19, 2022	43.99	47.20	43.99	45.61
1640	NASDAQ	OLLI	Tue, Jan 18, 2022	44.60	44.93	43.63	44.02
1639	NASDAQ	OLLI	Fri, Jan 14, 2022	47.28	47.28	44.80	45.20
1638	NASDAQ	OLLI	Thu, Jan 13, 2022	47.52	48.10	46.89	47.22
1637	NASDAQ	OLLI	Wed, Jan 12, 2022	48.52	49.49	47.27	47.85
1636	NASDAQ	OLLI	Tue, Jan 11, 2022	48.24	48.39	47.19	48.04
1635	NASDAQ	OLLI	Mon, Jan 10, 2022	49.36	49.51	46.44	48.37
1634	NASDAQ	OLLI	Fri, Jan 7, 2022	49.37	50.59	48.30	49.71
1633	NASDAQ	OLLI	Thu, Jan 6, 2022	49.62	51.02	48.11	49.23
1632	NASDAQ	OLLI	Wed, Jan 5, 2022	50.90	52.53	49.29	49.54
1631	NASDAQ	OLLI	Tue, Jan 4, 2022	52.68	53.41	50.89	51.15
1630	NASDAQ	OLLI	Mon, Jan 3, 2022	51.71	53.88	51.61	52.41
1629	NASDAQ	OLLI	Fri, Dec 31, 2021	51.53	52.33	51.04	51.19
1628	NASDAQ	OLLI	Thu, Dec 30, 2021	51.13	52.97	50.76	51.86
1627	NASDAQ	OLLI	Wed, Dec 29, 2021	50.55	51.94	50.19	51.13
1626	NASDAQ	OLLI	Tue, Dec 28, 2021	49.66	51.13	49.26	50.65
1625	NASDAQ	OLLI	Mon, Dec 27, 2021	48.34	49.75	47.88	49.68
1624	NASDAQ	OLLI	Thu, Dec 23, 2021	46.30	48.36	45.55	48.05
1623	NASDAQ	OLLI	Wed, Dec 22, 2021	46.68	47.32	46.20	46.30
1622	NASDAQ	OLLI	Tue, Dec 21, 2021	46.50	48.06	46.20	46.68
1621	NASDAQ	OLLI	Mon, Dec 20, 2021	48.30	48.38	46.03	46.21
1620	NASDAQ	OLLI	Fri, Dec 17, 2021	47.71	49.42	46.58	48.89
1619	NASDAQ	OLLI	Thu, Dec 16, 2021	49.87	49.95	47.21	47.65
1618	NASDAQ	OLLI	Wed, Dec 15, 2021	49.85	50.29	48.20	49.18
1617	NASDAQ	OLLI	Tue, Dec 14, 2021	47.76	51.50	47.26	50.61
1616	NASDAQ	OLLI	Mon, Dec 13, 2021	49.64	51.11	49.17	50.47
1615	NASDAQ	OLLI	Fri, Dec 10, 2021	49.99	50.64	49.00	49.96
1614	NASDAQ	OLLI	Thu, Dec 9, 2021	51.10	51.16	49.69	49.73
1613	NASDAQ	OLLI	Wed, Dec 8, 2021	51.20	52.25	50.44	51.22
1612	NASDAQ	OLLI	Tue, Dec 7, 2021	54.18	54.77	51.44	51.53
1611	NASDAQ	OLLI	Mon, Dec 6, 2021	50.22	56.43	50.13	53.68
1610	NASDAQ	OLLI	Fri, Dec 3, 2021	50.76	52.95	49.03	49.99
1609	NASDAQ	OLLI	Thu, Dec 2, 2021	61.96	63.65	60.68	62.86
1608	NASDAQ	OLLI	Wed, Dec 1, 2021	62.96	65.81	61.14	61.22
1607	NASDAQ	OLLI	Tue, Nov 30, 2021	62.77	63.59	60.77	61.89
1606	NASDAQ	OLLI	Mon, Nov 29, 2021	65.35	66.25	63.26	63.32
1605	NASDAQ	OLLI	Fri, Nov 26, 2021	64.47	66.93	64.33	64.62
1604	NASDAQ	OLLI	Wed, Nov 24, 2021	65.84	66.07	64.01	65.92
1603	NASDAQ	OLLI	Tue, Nov 23, 2021	68.74	69.06	65.32	66.39
1602	NASDAQ	OLLI	Mon, Nov 22, 2021	66.58	70.26	66.25	69.19
1601	NASDAQ	OLLI	Fri, Nov 19, 2021	67.15	67.44	65.17	66.04
1600	NASDAQ	OLLI	Thu, Nov 18, 2021	67.76	68.57	66.78	67.36
1599	NASDAQ	OLLI	Wed, Nov 17, 2021	68.40	68.95	66.83	67.28
1598	NASDAQ	OLLI	Tue, Nov 16, 2021	67.55	68.79	67.28	68.67
1597	NASDAQ	OLLI	Mon, Nov 15, 2021	65.85	69.71	65.77	67.70
1596	NASDAQ	OLLI	Fri, Nov 12, 2021	66.87	67.16	65.03	65.16
1595	NASDAQ	OLLI	Thu, Nov 11, 2021	67.97	67.97	66.15	66.25
1594	NASDAQ	OLLI	Wed, Nov 10, 2021	70.14	70.90	67.58	67.75
1593	NASDAQ	OLLI	Tue, Nov 9, 2021	71.90	73.12	70.16	70.23
1592	NASDAQ	OLLI	Mon, Nov 8, 2021	72.71	72.94	71.66	72.21
1591	NASDAQ	OLLI	Fri, Nov 5, 2021	71.16	73.26	70.90	72.91
1590	NASDAQ	OLLI	Thu, Nov 4, 2021	73.49	74.09	70.18	70.26
1589	NASDAQ	OLLI	Wed, Nov 3, 2021	71.57	75.27	70.94	73.43
1588	NASDAQ	OLLI	Tue, Nov 2, 2021	71.16	71.22	69.50	71.11
1587	NASDAQ	OLLI	Mon, Nov 1, 2021	68.34	71.79	68.34	71.27
1586	NASDAQ	OLLI	Fri, Oct 29, 2021	68.01	68.72	66.81	67.66
1585	NASDAQ	OLLI	Thu, Oct 28, 2021	66.83	69.22	66.56	68.43
1584	NASDAQ	OLLI	Wed, Oct 27, 2021	68.00	68.19	66.54	66.57
1583	NASDAQ	OLLI	Tue, Oct 26, 2021	67.63	68.47	66.90	67.81
1582	NASDAQ	OLLI	Mon, Oct 25, 2021	67.28	68.10	66.95	67.51
1581	NASDAQ	OLLI	Fri, Oct 22, 2021	66.71	67.25	65.96	66.99
1580	NASDAQ	OLLI	Thu, Oct 21, 2021	66.35	67.32	66.27	66.99
1579	NASDAQ	OLLI	Wed, Oct 20, 2021	66.24	66.83	65.90	66.70
1578	NASDAQ	OLLI	Tue, Oct 19, 2021	66.60	66.66	65.36	66.35
1577	NASDAQ	OLLI	Mon, Oct 18, 2021	66.11	66.93	65.00	66.48
1576	NASDAQ	OLLI	Fri, Oct 15, 2021	66.22	66.89	65.64	66.11
1575	NASDAQ	OLLI	Thu, Oct 14, 2021	64.00	67.36	63.80	66.22
1574	NASDAQ	OLLI	Wed, Oct 13, 2021	61.08	63.98	61.08	63.71
1573	NASDAQ	OLLI	Tue, Oct 12, 2021	61.11	62.02	60.46	61.04
1572	NASDAQ	OLLI	Mon, Oct 11, 2021	60.88	61.55	60.40	61.12
1571	NASDAQ	OLLI	Fri, Oct 8, 2021	62.29	62.69	60.99	61.03
1570	NASDAQ	OLLI	Thu, Oct 7, 2021	59.94	62.61	59.71	62.45
1569	NASDAQ	OLLI	Wed, Oct 6, 2021	58.20	59.43	57.86	59.30
1568	NASDAQ	OLLI	Tue, Oct 5, 2021	59.63	60.23	58.66	59.06
1567	NASDAQ	OLLI	Mon, Oct 4, 2021	59.73	60.54	58.89	59.53
1566	NASDAQ	OLLI	Fri, Oct 1, 2021	60.48	60.56	58.80	59.93
1565	NASDAQ	OLLI	Thu, Sep 30, 2021	64.45	64.45	60.23	60.28
1564	NASDAQ	OLLI	Wed, Sep 29, 2021	65.40	66.37	64.43	64.58
1563	NASDAQ	OLLI	Tue, Sep 28, 2021	64.74	66.22	63.36	65.73
1562	NASDAQ	OLLI	Mon, Sep 27, 2021	63.01	64.48	61.76	64.22
1561	NASDAQ	OLLI	Fri, Sep 24, 2021	64.39	64.80	63.11	63.16
1560	NASDAQ	OLLI	Thu, Sep 23, 2021	64.73	66.16	64.20	64.53
1559	NASDAQ	OLLI	Wed, Sep 22, 2021	65.07	65.65	64.00	64.45
1558	NASDAQ	OLLI	Tue, Sep 21, 2021	66.00	66.00	64.18	64.24
1557	NASDAQ	OLLI	Mon, Sep 20, 2021	66.80	68.23	65.20	66.07
1556	NASDAQ	OLLI	Fri, Sep 17, 2021	69.10	69.34	67.64	67.98
1555	NASDAQ	OLLI	Thu, Sep 16, 2021	69.10	70.48	68.69	68.84
1554	NASDAQ	OLLI	Wed, Sep 15, 2021	69.37	70.31	68.42	69.25
1553	NASDAQ	OLLI	Tue, Sep 14, 2021	70.06	70.22	68.59	69.50
1552	NASDAQ	OLLI	Mon, Sep 13, 2021	70.59	71.87	69.27	69.85
1551	NASDAQ	OLLI	Fri, Sep 10, 2021	73.43	74.28	70.44	70.84
1550	NASDAQ	OLLI	Thu, Sep 9, 2021	72.19	74.28	72.02	73.21
1549	NASDAQ	OLLI	Wed, Sep 8, 2021	75.17	75.18	72.15	72.50
1548	NASDAQ	OLLI	Tue, Sep 7, 2021	72.06	74.27	71.98	72.72
1547	NASDAQ	OLLI	Fri, Sep 3, 2021	72.59	72.91	71.19	71.75
1546	NASDAQ	OLLI	Thu, Sep 2, 2021	72.96	73.51	71.90	72.85
1545	NASDAQ	OLLI	Wed, Sep 1, 2021	72.75	73.60	71.99	72.59
1544	NASDAQ	OLLI	Tue, Aug 31, 2021	76.07	76.48	72.25	72.38
1543	NASDAQ	OLLI	Mon, Aug 30, 2021	72.64	77.16	72.27	76.61
1542	NASDAQ	OLLI	Fri, Aug 27, 2021	65.61	73.94	65.32	72.54
1541	NASDAQ	OLLI	Thu, Aug 26, 2021	82.09	82.79	77.52	77.74
1540	NASDAQ	OLLI	Wed, Aug 25, 2021	83.13	84.78	82.82	83.22
1539	NASDAQ	OLLI	Tue, Aug 24, 2021	83.96	84.19	82.32	83.10
1538	NASDAQ	OLLI	Mon, Aug 23, 2021	82.73	84.24	81.88	83.82
1537	NASDAQ	OLLI	Fri, Aug 20, 2021	82.93	83.82	82.45	82.70
1536	NASDAQ	OLLI	Thu, Aug 19, 2021	83.28	85.52	82.64	83.04
1535	NASDAQ	OLLI	Wed, Aug 18, 2021	84.53	85.00	83.47	83.62
1534	NASDAQ	OLLI	Tue, Aug 17, 2021	82.01	84.17	81.32	84.03
1533	NASDAQ	OLLI	Mon, Aug 16, 2021	85.30	85.85	82.63	83.29
1532	NASDAQ	OLLI	Fri, Aug 13, 2021	84.68	85.65	83.72	85.63
1531	NASDAQ	OLLI	Thu, Aug 12, 2021	92.07	92.31	84.36	84.98
1530	NASDAQ	OLLI	Wed, Aug 11, 2021	91.81	92.78	89.55	92.50
1529	NASDAQ	OLLI	Tue, Aug 10, 2021	90.04	92.59	89.70	91.58
1528	NASDAQ	OLLI	Mon, Aug 9, 2021	89.13	91.37	88.57	90.08
1527	NASDAQ	OLLI	Fri, Aug 6, 2021	89.05	89.31	87.13	88.78
1526	NASDAQ	OLLI	Thu, Aug 5, 2021	88.66	89.77	86.49	89.03
1525	NASDAQ	OLLI	Wed, Aug 4, 2021	92.00	92.75	88.53	88.84
1524	NASDAQ	OLLI	Tue, Aug 3, 2021	91.62	94.68	91.18	92.61
1523	NASDAQ	OLLI	Mon, Aug 2, 2021	93.84	93.84	91.37	91.54
1522	NASDAQ	OLLI	Fri, Jul 30, 2021	92.15	94.74	92.08	93.10
1521	NASDAQ	OLLI	Thu, Jul 29, 2021	91.00	92.94	91.00	92.65
1520	NASDAQ	OLLI	Wed, Jul 28, 2021	90.68	92.95	90.40	91.02
1519	NASDAQ	OLLI	Tue, Jul 27, 2021	92.31	92.32	90.24	90.51
1518	NASDAQ	OLLI	Mon, Jul 26, 2021	92.33	92.84	91.21	92.56
1517	NASDAQ	OLLI	Fri, Jul 23, 2021	92.00	92.85	90.72	92.47
1516	NASDAQ	OLLI	Thu, Jul 22, 2021	93.73	94.43	91.72	91.87
1515	NASDAQ	OLLI	Wed, Jul 21, 2021	93.42	95.00	93.37	94.01
1514	NASDAQ	OLLI	Tue, Jul 20, 2021	90.08	95.43	89.84	93.54
1513	NASDAQ	OLLI	Mon, Jul 19, 2021	87.47	89.56	84.83	89.25
1512	NASDAQ	OLLI	Fri, Jul 16, 2021	90.27	90.36	87.79	88.01
1511	NASDAQ	OLLI	Thu, Jul 15, 2021	89.12	90.44	88.33	89.70
1510	NASDAQ	OLLI	Wed, Jul 14, 2021	88.68	89.96	87.90	89.16
1509	NASDAQ	OLLI	Tue, Jul 13, 2021	89.16	90.59	88.49	89.08
1508	NASDAQ	OLLI	Mon, Jul 12, 2021	89.45	89.80	87.47	89.29
1507	NASDAQ	OLLI	Fri, Jul 9, 2021	87.22	89.72	87.12	89.58
1506	NASDAQ	OLLI	Thu, Jul 8, 2021	87.00	87.43	84.96	86.79
1505	NASDAQ	OLLI	Wed, Jul 7, 2021	86.53	87.63	86.10	87.42
1504	NASDAQ	OLLI	Tue, Jul 6, 2021	87.29	88.28	83.30	86.33
1503	NASDAQ	OLLI	Fri, Jul 2, 2021	85.80	86.97	85.13	86.85
1502	NASDAQ	OLLI	Thu, Jul 1, 2021	84.20	85.73	83.59	85.41
1501	NASDAQ	OLLI	Wed, Jun 30, 2021	83.92	85.82	83.58	84.13
1500	NASDAQ	OLLI	Tue, Jun 29, 2021	85.47	85.90	83.86	84.04
1499	NASDAQ	OLLI	Mon, Jun 28, 2021	89.10	89.24	85.37	85.49
1498	NASDAQ	OLLI	Fri, Jun 25, 2021	85.23	89.00	85.18	88.87
1497	NASDAQ	OLLI	Thu, Jun 24, 2021	84.81	85.10	83.67	84.75
1496	NASDAQ	OLLI	Wed, Jun 23, 2021	86.00	86.38	83.87	84.37
1495	NASDAQ	OLLI	Tue, Jun 22, 2021	86.00	86.53	84.92	85.71
1494	NASDAQ	OLLI	Mon, Jun 21, 2021	86.57	87.24	85.53	85.75
1493	NASDAQ	OLLI	Fri, Jun 18, 2021	88.44	88.87	84.61	85.98
1492	NASDAQ	OLLI	Thu, Jun 17, 2021	88.38	89.60	87.31	88.55
1491	NASDAQ	OLLI	Wed, Jun 16, 2021	87.79	88.81	87.20	88.36
1490	NASDAQ	OLLI	Tue, Jun 15, 2021	89.69	89.69	86.22	88.01
1489	NASDAQ	OLLI	Mon, Jun 14, 2021	87.77	90.26	87.73	89.32
1488	NASDAQ	OLLI	Fri, Jun 11, 2021	85.47	87.66	85.27	87.42
1487	NASDAQ	OLLI	Thu, Jun 10, 2021	86.52	87.10	84.83	85.45
1486	NASDAQ	OLLI	Wed, Jun 9, 2021	86.53	88.57	85.92	86.24
1485	NASDAQ	OLLI	Tue, Jun 8, 2021	84.08	87.68	83.54	86.88
1484	NASDAQ	OLLI	Mon, Jun 7, 2021	83.97	84.50	82.71	83.77
1483	NASDAQ	OLLI	Fri, Jun 4, 2021	86.77	87.50	83.49	84.01
1482	NASDAQ	OLLI	Thu, Jun 3, 2021	88.35	89.59	86.62	86.62
1481	NASDAQ	OLLI	Wed, Jun 2, 2021	87.11	89.58	86.21	89.11
1480	NASDAQ	OLLI	Tue, Jun 1, 2021	86.65	89.66	85.01	87.69
1479	NASDAQ	OLLI	Fri, May 28, 2021	88.75	90.25	85.37	86.44
1478	NASDAQ	OLLI	Thu, May 27, 2021	80.29	80.75	78.21	80.39
1477	NASDAQ	OLLI	Wed, May 26, 2021	80.03	81.53	78.70	80.41
1476	NASDAQ	OLLI	Tue, May 25, 2021	77.12	80.05	77.12	79.32
1475	NASDAQ	OLLI	Mon, May 24, 2021	78.06	79.18	76.48	77.21
1474	NASDAQ	OLLI	Fri, May 21, 2021	78.39	78.51	75.75	76.35
1473	NASDAQ	OLLI	Thu, May 20, 2021	80.36	80.92	77.46	78.27
1472	NASDAQ	OLLI	Wed, May 19, 2021	81.01	81.46	79.52	80.84
1471	NASDAQ	OLLI	Tue, May 18, 2021	79.99	81.98	79.62	81.50
1470	NASDAQ	OLLI	Mon, May 17, 2021	80.04	80.97	78.75	79.84
1469	NASDAQ	OLLI	Fri, May 14, 2021	79.87	81.61	79.27	80.15
1468	NASDAQ	OLLI	Thu, May 13, 2021	79.87	80.76	78.98	79.27
1467	NASDAQ	OLLI	Wed, May 12, 2021	83.34	83.34	79.19	79.61
1466	NASDAQ	OLLI	Tue, May 11, 2021	83.38	84.00	81.00	83.83
1465	NASDAQ	OLLI	Mon, May 10, 2021	85.00	85.90	83.40	84.37
1464	NASDAQ	OLLI	Fri, May 7, 2021	87.84	88.20	84.95	84.97
1463	NASDAQ	OLLI	Thu, May 6, 2021	88.05	89.37	86.51	87.85
1462	NASDAQ	OLLI	Wed, May 5, 2021	89.98	89.98	85.75	87.64
1461	NASDAQ	OLLI	Tue, May 4, 2021	86.95	90.81	85.45	90.07
1460	NASDAQ	OLLI	Mon, May 3, 2021	92.27	92.66	87.60	88.26
1459	NASDAQ	OLLI	Fri, Apr 30, 2021	92.32	92.77	91.22	92.27
1458	NASDAQ	OLLI	Thu, Apr 29, 2021	92.90	94.35	91.83	92.47
1457	NASDAQ	OLLI	Wed, Apr 28, 2021	95.12	95.12	92.60	92.76
1456	NASDAQ	OLLI	Tue, Apr 27, 2021	95.18	96.19	94.67	95.05
1455	NASDAQ	OLLI	Mon, Apr 26, 2021	95.91	96.28	93.54	94.87
1454	NASDAQ	OLLI	Fri, Apr 23, 2021	95.41	96.84	94.03	95.91
1453	NASDAQ	OLLI	Thu, Apr 22, 2021	95.66	96.61	93.86	94.95
1452	NASDAQ	OLLI	Wed, Apr 21, 2021	94.83	98.58	94.76	95.40
1451	NASDAQ	OLLI	Tue, Apr 20, 2021	95.06	96.85	94.10	94.61
1450	NASDAQ	OLLI	Mon, Apr 19, 2021	95.70	96.95	94.35	94.88
1449	NASDAQ	OLLI	Fri, Apr 16, 2021	94.33	97.58	94.33	95.73
1448	NASDAQ	OLLI	Thu, Apr 15, 2021	91.22	94.29	90.89	94.10
1447	NASDAQ	OLLI	Wed, Apr 14, 2021	90.10	92.00	89.61	90.80
1446	NASDAQ	OLLI	Tue, Apr 13, 2021	91.46	91.68	88.82	89.92
1445	NASDAQ	OLLI	Mon, Apr 12, 2021	89.12	91.52	88.23	91.12
1444	NASDAQ	OLLI	Fri, Apr 9, 2021	86.97	88.94	85.86	88.84
1443	NASDAQ	OLLI	Thu, Apr 8, 2021	86.41	87.67	85.96	86.66
1442	NASDAQ	OLLI	Wed, Apr 7, 2021	89.00	89.97	85.65	86.56
1441	NASDAQ	OLLI	Tue, Apr 6, 2021	89.00	91.68	88.83	89.29
1440	NASDAQ	OLLI	Mon, Apr 5, 2021	88.64	90.18	87.39	89.80
1439	NASDAQ	OLLI	Thu, Apr 1, 2021	87.30	88.67	86.02	88.20
1438	NASDAQ	OLLI	Wed, Mar 31, 2021	87.99	88.29	86.35	87.00
1437	NASDAQ	OLLI	Tue, Mar 30, 2021	86.51	88.55	86.18	88.03
1436	NASDAQ	OLLI	Mon, Mar 29, 2021	88.02	89.67	85.92	86.31
1435	NASDAQ	OLLI	Fri, Mar 26, 2021	85.00	88.50	84.58	88.39
1434	NASDAQ	OLLI	Thu, Mar 25, 2021	81.65	85.72	81.31	85.00
1433	NASDAQ	OLLI	Wed, Mar 24, 2021	85.32	85.57	81.60	81.97
1432	NASDAQ	OLLI	Tue, Mar 23, 2021	85.50	87.23	83.92	85.32
1431	NASDAQ	OLLI	Mon, Mar 22, 2021	88.66	90.77	85.76	86.03
1430	NASDAQ	OLLI	Fri, Mar 19, 2021	90.52	90.74	86.70	89.62
1429	NASDAQ	OLLI	Thu, Mar 18, 2021	89.94	90.99	85.05	86.01
1428	NASDAQ	OLLI	Wed, Mar 17, 2021	90.34	90.66	88.61	90.23
1427	NASDAQ	OLLI	Tue, Mar 16, 2021	94.81	94.81	89.84	90.66
1426	NASDAQ	OLLI	Mon, Mar 15, 2021	91.09	94.42	90.57	94.28
1425	NASDAQ	OLLI	Fri, Mar 12, 2021	92.20	92.31	89.10	89.80
1424	NASDAQ	OLLI	Thu, Mar 11, 2021	91.17	93.58	91.16	92.43
1423	NASDAQ	OLLI	Wed, Mar 10, 2021	95.58	95.62	90.06	90.15
1422	NASDAQ	OLLI	Tue, Mar 9, 2021	92.53	95.49	91.23	94.91
1421	NASDAQ	OLLI	Mon, Mar 8, 2021	84.99	91.78	84.87	91.10
1420	NASDAQ	OLLI	Fri, Mar 5, 2021	83.32	85.67	80.64	84.77
1419	NASDAQ	OLLI	Thu, Mar 4, 2021	85.49	85.89	81.37	82.16
1418	NASDAQ	OLLI	Wed, Mar 3, 2021	83.80	86.64	83.43	85.70
1417	NASDAQ	OLLI	Tue, Mar 2, 2021	86.98	87.16	83.39	84.06
1416	NASDAQ	OLLI	Mon, Mar 1, 2021	83.52	87.10	82.98	86.72
1415	NASDAQ	OLLI	Fri, Feb 26, 2021	82.26	83.75	81.32	82.68
1414	NASDAQ	OLLI	Thu, Feb 25, 2021	87.21	87.98	81.98	82.32
1413	NASDAQ	OLLI	Wed, Feb 24, 2021	89.31	89.31	85.79	87.40
1412	NASDAQ	OLLI	Tue, Feb 23, 2021	91.60	91.82	86.26	89.05
1411	NASDAQ	OLLI	Mon, Feb 22, 2021	94.42	95.70	91.64	92.07
1410	NASDAQ	OLLI	Fri, Feb 19, 2021	96.72	97.45	93.05	94.84
1409	NASDAQ	OLLI	Thu, Feb 18, 2021	92.72	97.37	92.30	96.05
1408	NASDAQ	OLLI	Wed, Feb 17, 2021	95.39	95.85	92.56	93.39
1407	NASDAQ	OLLI	Tue, Feb 16, 2021	93.69	95.09	93.18	94.84
1406	NASDAQ	OLLI	Fri, Feb 12, 2021	92.60	93.80	92.44	93.53
1405	NASDAQ	OLLI	Thu, Feb 11, 2021	93.97	95.18	91.20	92.08
1404	NASDAQ	OLLI	Wed, Feb 10, 2021	92.57	94.18	91.27	93.40
1403	NASDAQ	OLLI	Tue, Feb 9, 2021	92.46	93.93	91.55	92.95
1402	NASDAQ	OLLI	Mon, Feb 8, 2021	92.17	94.29	91.86	92.19
1401	NASDAQ	OLLI	Fri, Feb 5, 2021	92.25	93.45	89.91	91.38
1400	NASDAQ	OLLI	Thu, Feb 4, 2021	91.67	93.10	91.18	92.05
1399	NASDAQ	OLLI	Wed, Feb 3, 2021	91.84	93.31	89.91	91.64
1398	NASDAQ	OLLI	Tue, Feb 2, 2021	92.66	93.06	89.01	91.58
1397	NASDAQ	OLLI	Mon, Feb 1, 2021	95.27	96.87	89.81	92.20
1396	NASDAQ	OLLI	Fri, Jan 29, 2021	97.74	103.42	93.89	94.73
1395	NASDAQ	OLLI	Thu, Jan 28, 2021	104.90	107.15	94.27	97.55
1394	NASDAQ	OLLI	Wed, Jan 27, 2021	100.25	123.52	99.67	106.33
1393	NASDAQ	OLLI	Tue, Jan 26, 2021	96.05	101.10	93.81	100.34
1392	NASDAQ	OLLI	Mon, Jan 25, 2021	95.80	110.78	95.53	95.92
1391	NASDAQ	OLLI	Fri, Jan 22, 2021	92.66	94.63	91.93	94.49
1390	NASDAQ	OLLI	Thu, Jan 21, 2021	94.50	95.22	92.90	93.20
1389	NASDAQ	OLLI	Wed, Jan 20, 2021	92.48	95.36	91.26	93.66
1388	NASDAQ	OLLI	Tue, Jan 19, 2021	98.07	99.17	94.88	95.33
1387	NASDAQ	OLLI	Fri, Jan 15, 2021	96.49	100.72	95.84	98.10
1386	NASDAQ	OLLI	Thu, Jan 14, 2021	92.41	97.80	91.73	96.50
1385	NASDAQ	OLLI	Wed, Jan 13, 2021	97.79	97.79	94.51	96.03
1384	NASDAQ	OLLI	Tue, Jan 12, 2021	95.99	99.85	95.47	98.14
1383	NASDAQ	OLLI	Mon, Jan 11, 2021	90.62	96.04	90.50	95.39
1382	NASDAQ	OLLI	Fri, Jan 8, 2021	93.31	94.48	89.79	91.33
1381	NASDAQ	OLLI	Thu, Jan 7, 2021	91.60	95.26	89.00	93.03
1380	NASDAQ	OLLI	Wed, Jan 6, 2021	83.18	92.10	82.50	90.86
1379	NASDAQ	OLLI	Tue, Jan 5, 2021	82.66	84.80	82.37	84.12
1378	NASDAQ	OLLI	Mon, Jan 4, 2021	81.67	82.61	79.91	81.93
1377	NASDAQ	OLLI	Thu, Dec 31, 2020	82.92	83.26	81.29	81.77
1376	NASDAQ	OLLI	Wed, Dec 30, 2020	84.75	86.89	82.70	83.06
1375	NASDAQ	OLLI	Tue, Dec 29, 2020	84.50	85.38	83.40	84.16
1374	NASDAQ	OLLI	Mon, Dec 28, 2020	83.40	84.82	82.87	83.89
1373	NASDAQ	OLLI	Thu, Dec 24, 2020	83.51	83.62	82.25	82.51
1372	NASDAQ	OLLI	Wed, Dec 23, 2020	82.61	84.45	81.70	82.60
1371	NASDAQ	OLLI	Tue, Dec 22, 2020	82.12	82.57	81.20	82.30
1370	NASDAQ	OLLI	Mon, Dec 21, 2020	81.23	84.56	81.03	82.30
1369	NASDAQ	OLLI	Fri, Dec 18, 2020	83.45	83.53	80.27	81.85
1368	NASDAQ	OLLI	Thu, Dec 17, 2020	80.93	83.77	80.57	83.15
1367	NASDAQ	OLLI	Wed, Dec 16, 2020	79.71	83.60	79.45	80.73
1366	NASDAQ	OLLI	Tue, Dec 15, 2020	79.84	79.99	78.13	79.17
1365	NASDAQ	OLLI	Mon, Dec 14, 2020	79.65	81.38	78.87	79.30
1364	NASDAQ	OLLI	Fri, Dec 11, 2020	77.46	79.74	76.74	79.35
1363	NASDAQ	OLLI	Thu, Dec 10, 2020	78.74	79.04	77.50	77.77
1362	NASDAQ	OLLI	Wed, Dec 9, 2020	80.01	81.17	78.03	79.04
1361	NASDAQ	OLLI	Tue, Dec 8, 2020	79.00	80.40	78.41	79.85
1360	NASDAQ	OLLI	Mon, Dec 7, 2020	80.45	80.71	77.59	78.77
1359	NASDAQ	OLLI	Fri, Dec 4, 2020	79.20	82.43	78.55	80.71
1358	NASDAQ	OLLI	Thu, Dec 3, 2020	88.34	89.65	84.06	89.50
1357	NASDAQ	OLLI	Wed, Dec 2, 2020	88.00	88.20	86.11	86.78
1356	NASDAQ	OLLI	Tue, Dec 1, 2020	88.70	88.74	86.82	88.33
1355	NASDAQ	OLLI	Mon, Nov 30, 2020	90.69	91.83	87.51	88.06
1354	NASDAQ	OLLI	Fri, Nov 27, 2020	90.55	92.14	90.21	91.50
1353	NASDAQ	OLLI	Wed, Nov 25, 2020	93.86	93.90	89.41	90.26
1352	NASDAQ	OLLI	Tue, Nov 24, 2020	93.99	95.09	93.00	94.00
1351	NASDAQ	OLLI	Mon, Nov 23, 2020	91.63	94.64	91.42	92.35
1350	NASDAQ	OLLI	Fri, Nov 20, 2020	90.86	91.89	89.54	91.66
1349	NASDAQ	OLLI	Thu, Nov 19, 2020	89.39	91.63	88.74	90.40
1348	NASDAQ	OLLI	Wed, Nov 18, 2020	88.84	91.49	87.75	89.37
1347	NASDAQ	OLLI	Tue, Nov 17, 2020	87.02	89.30	86.73	89.23
1346	NASDAQ	OLLI	Mon, Nov 16, 2020	85.64	87.65	83.46	87.25
1345	NASDAQ	OLLI	Fri, Nov 13, 2020	84.74	85.86	83.52	85.53
1344	NASDAQ	OLLI	Thu, Nov 12, 2020	85.17	85.17	83.44	84.63
1343	NASDAQ	OLLI	Wed, Nov 11, 2020	81.58	85.33	80.37	84.75
1342	NASDAQ	OLLI	Tue, Nov 10, 2020	86.50	86.50	80.36	80.73
1341	NASDAQ	OLLI	Mon, Nov 9, 2020	92.76	93.25	84.72	85.03
1340	NASDAQ	OLLI	Fri, Nov 6, 2020	90.20	92.15	89.35	92.10
1339	NASDAQ	OLLI	Thu, Nov 5, 2020	88.78	90.36	86.57	90.24
1338	NASDAQ	OLLI	Wed, Nov 4, 2020	86.42	89.36	84.13	87.38
1337	NASDAQ	OLLI	Tue, Nov 3, 2020	82.37	86.32	82.28	85.11
1336	NASDAQ	OLLI	Mon, Nov 2, 2020	83.59	84.88	80.56	82.11
1335	NASDAQ	OLLI	Fri, Oct 30, 2020	89.62	90.29	86.62	87.09
1334	NASDAQ	OLLI	Thu, Oct 29, 2020	91.28	92.22	90.10	90.27
1333	NASDAQ	OLLI	Wed, Oct 28, 2020	91.23	93.24	90.51	91.08
1332	NASDAQ	OLLI	Tue, Oct 27, 2020	91.61	92.43	91.20	92.14
1331	NASDAQ	OLLI	Mon, Oct 26, 2020	92.18	93.21	90.12	91.32
1330	NASDAQ	OLLI	Fri, Oct 23, 2020	92.47	93.01	91.09	92.95
1329	NASDAQ	OLLI	Thu, Oct 22, 2020	92.10	93.16	91.50	92.50
1328	NASDAQ	OLLI	Wed, Oct 21, 2020	92.79	93.23	91.06	91.67
1327	NASDAQ	OLLI	Tue, Oct 20, 2020	93.65	94.86	92.18	93.00
1326	NASDAQ	OLLI	Mon, Oct 19, 2020	96.00	96.50	92.34	92.42
1325	NASDAQ	OLLI	Fri, Oct 16, 2020	93.97	95.66	93.45	94.99
1324	NASDAQ	OLLI	Thu, Oct 15, 2020	91.85	93.95	91.67	93.69
1323	NASDAQ	OLLI	Wed, Oct 14, 2020	94.72	95.57	92.57	93.25
1322	NASDAQ	OLLI	Tue, Oct 13, 2020	93.73	95.81	93.33	94.54
1321	NASDAQ	OLLI	Mon, Oct 12, 2020	95.15	95.55	92.25	92.98
1320	NASDAQ	OLLI	Fri, Oct 9, 2020	95.00	95.25	93.41	94.78
1319	NASDAQ	OLLI	Thu, Oct 8, 2020	94.49	94.89	92.54	93.38
1318	NASDAQ	OLLI	Wed, Oct 7, 2020	92.22	93.53	91.43	93.14
1317	NASDAQ	OLLI	Tue, Oct 6, 2020	92.20	93.32	90.09	90.49
1316	NASDAQ	OLLI	Mon, Oct 5, 2020	89.24	92.59	89.24	92.21
1315	NASDAQ	OLLI	Fri, Oct 2, 2020	85.55	89.51	85.55	88.78
1314	NASDAQ	OLLI	Thu, Oct 1, 2020	88.00	89.48	87.06	88.24
1313	NASDAQ	OLLI	Wed, Sep 30, 2020	89.07	89.07	85.75	87.35
1312	NASDAQ	OLLI	Tue, Sep 29, 2020	88.05	90.66	87.44	87.96
1311	NASDAQ	OLLI	Mon, Sep 28, 2020	88.33	88.86	86.67	87.52
1310	NASDAQ	OLLI	Fri, Sep 25, 2020	87.68	88.05	85.60	87.53
1309	NASDAQ	OLLI	Thu, Sep 24, 2020	85.21	89.41	84.41	87.58
1308	NASDAQ	OLLI	Wed, Sep 23, 2020	87.60	89.11	86.39	86.55
1307	NASDAQ	OLLI	Tue, Sep 22, 2020	86.36	88.12	86.09	87.70
1306	NASDAQ	OLLI	Mon, Sep 21, 2020	83.08	85.95	83.08	85.88
1305	NASDAQ	OLLI	Fri, Sep 18, 2020	85.03	85.48	83.09	84.43
1304	NASDAQ	OLLI	Thu, Sep 17, 2020	84.00	85.82	83.29	84.19
1303	NASDAQ	OLLI	Wed, Sep 16, 2020	88.03	88.21	84.31	84.62
1302	NASDAQ	OLLI	Tue, Sep 15, 2020	86.71	89.72	86.63	87.92
1301	NASDAQ	OLLI	Mon, Sep 14, 2020	90.00	90.70	84.57	85.52
1300	NASDAQ	OLLI	Fri, Sep 11, 2020	92.52	92.85	88.06	88.62
1299	NASDAQ	OLLI	Thu, Sep 10, 2020	92.69	94.58	91.32	91.65
1298	NASDAQ	OLLI	Wed, Sep 9, 2020	91.66	92.30	89.59	91.53
1297	NASDAQ	OLLI	Tue, Sep 8, 2020	90.21	92.29	89.76	90.02
1296	NASDAQ	OLLI	Fri, Sep 4, 2020	93.48	94.22	89.21	92.64
1295	NASDAQ	OLLI	Thu, Sep 3, 2020	94.81	95.61	92.26	93.03
1294	NASDAQ	OLLI	Wed, Sep 2, 2020	95.26	97.50	91.82	95.30
1293	NASDAQ	OLLI	Tue, Sep 1, 2020	95.50	96.64	94.34	94.62
1292	NASDAQ	OLLI	Mon, Aug 31, 2020	97.11	97.30	93.39	95.54
1291	NASDAQ	OLLI	Fri, Aug 28, 2020	102.60	104.77	96.61	97.12
1290	NASDAQ	OLLI	Thu, Aug 27, 2020	110.76	111.82	106.94	106.99
1289	NASDAQ	OLLI	Wed, Aug 26, 2020	109.65	112.58	108.80	110.71
1288	NASDAQ	OLLI	Tue, Aug 25, 2020	106.00	110.64	105.15	109.20
1287	NASDAQ	OLLI	Mon, Aug 24, 2020	110.69	110.97	104.04	105.34
1286	NASDAQ	OLLI	Fri, Aug 21, 2020	106.15	109.83	105.51	109.30
1285	NASDAQ	OLLI	Thu, Aug 20, 2020	104.24	108.43	103.50	106.40
1284	NASDAQ	OLLI	Wed, Aug 19, 2020	104.64	107.31	102.19	105.09
1283	NASDAQ	OLLI	Tue, Aug 18, 2020	107.62	108.20	100.59	104.11
1282	NASDAQ	OLLI	Mon, Aug 17, 2020	104.20	109.99	103.23	107.14
1281	NASDAQ	OLLI	Fri, Aug 14, 2020	102.78	104.23	102.15	103.94
1280	NASDAQ	OLLI	Thu, Aug 13, 2020	103.15	104.05	101.76	102.67
1279	NASDAQ	OLLI	Wed, Aug 12, 2020	104.32	105.57	101.70	103.11
1278	NASDAQ	OLLI	Tue, Aug 11, 2020	103.34	103.79	101.29	103.75
1277	NASDAQ	OLLI	Mon, Aug 10, 2020	102.80	102.97	101.04	102.89
1276	NASDAQ	OLLI	Fri, Aug 7, 2020	103.05	103.25	101.28	102.85
1275	NASDAQ	OLLI	Thu, Aug 6, 2020	103.55	104.13	101.99	103.13
1274	NASDAQ	OLLI	Wed, Aug 5, 2020	104.13	104.72	100.55	103.23
1273	NASDAQ	OLLI	Tue, Aug 4, 2020	102.79	104.56	101.96	103.71
1272	NASDAQ	OLLI	Mon, Aug 3, 2020	106.00	106.00	102.88	103.27
1271	NASDAQ	OLLI	Fri, Jul 31, 2020	107.57	108.00	103.65	105.10
1270	NASDAQ	OLLI	Thu, Jul 30, 2020	106.29	107.94	105.62	106.80
1269	NASDAQ	OLLI	Wed, Jul 29, 2020	106.00	108.04	106.00	106.83
1268	NASDAQ	OLLI	Tue, Jul 28, 2020	108.44	108.75	105.04	105.32
1267	NASDAQ	OLLI	Mon, Jul 27, 2020	106.92	108.65	105.32	107.80
1266	NASDAQ	OLLI	Fri, Jul 24, 2020	101.72	107.24	100.63	105.75
1265	NASDAQ	OLLI	Thu, Jul 23, 2020	108.20	109.74	102.00	102.78
1264	NASDAQ	OLLI	Wed, Jul 22, 2020	101.73	110.17	99.80	108.81
1263	NASDAQ	OLLI	Tue, Jul 21, 2020	97.04	99.76	96.24	98.60
1262	NASDAQ	OLLI	Mon, Jul 20, 2020	95.78	96.62	94.62	96.17
1261	NASDAQ	OLLI	Fri, Jul 17, 2020	96.26	96.50	94.12	96.15
1260	NASDAQ	OLLI	Thu, Jul 16, 2020	93.03	96.58	93.03	96.12
1259	NASDAQ	OLLI	Wed, Jul 15, 2020	95.95	96.75	93.04	95.13
1258	NASDAQ	OLLI	Tue, Jul 14, 2020	94.25	95.68	93.43	94.81
1257	NASDAQ	OLLI	Mon, Jul 13, 2020	100.02	101.81	94.01	94.14
1256	NASDAQ	OLLI	Fri, Jul 10, 2020	99.56	101.40	98.68	100.26
1255	NASDAQ	OLLI	Thu, Jul 9, 2020	100.78	101.51	98.62	100.30
1254	NASDAQ	OLLI	Wed, Jul 8, 2020	98.63	101.00	97.50	100.88
1253	NASDAQ	OLLI	Tue, Jul 7, 2020	98.15	100.58	97.07	98.73
1252	NASDAQ	OLLI	Mon, Jul 6, 2020	94.27	99.62	94.24	99.37
1251	NASDAQ	OLLI	Thu, Jul 2, 2020	97.19	97.28	92.57	93.30
1250	NASDAQ	OLLI	Wed, Jul 1, 2020	98.29	98.29	94.88	95.44
1249	NASDAQ	OLLI	Tue, Jun 30, 2020	99.60	100.19	96.45	97.65
1248	NASDAQ	OLLI	Mon, Jun 29, 2020	100.05	100.95	97.96	99.05
1247	NASDAQ	OLLI	Fri, Jun 26, 2020	100.56	102.66	97.86	98.48
1246	NASDAQ	OLLI	Thu, Jun 25, 2020	98.08	99.87	98.00	99.10
1245	NASDAQ	OLLI	Wed, Jun 24, 2020	101.81	102.58	97.56	97.94
1244	NASDAQ	OLLI	Tue, Jun 23, 2020	104.36	104.73	101.09	101.98
1243	NASDAQ	OLLI	Mon, Jun 22, 2020	102.52	104.49	101.66	103.84
1242	NASDAQ	OLLI	Fri, Jun 19, 2020	104.89	105.20	101.56	102.09
1241	NASDAQ	OLLI	Thu, Jun 18, 2020	98.23	103.85	97.96	102.58
1240	NASDAQ	OLLI	Wed, Jun 17, 2020	96.04	98.70	95.10	98.61
1239	NASDAQ	OLLI	Tue, Jun 16, 2020	95.84	97.54	94.90	97.52
1238	NASDAQ	OLLI	Mon, Jun 15, 2020	89.55	94.00	88.86	92.81
1237	NASDAQ	OLLI	Fri, Jun 12, 2020	92.99	93.40	89.72	91.23
1236	NASDAQ	OLLI	Thu, Jun 11, 2020	89.63	92.19	88.09	90.74
1235	NASDAQ	OLLI	Wed, Jun 10, 2020	94.30	95.26	92.07	93.19
1234	NASDAQ	OLLI	Tue, Jun 9, 2020	97.10	97.47	92.70	93.48
1233	NASDAQ	OLLI	Mon, Jun 8, 2020	95.47	98.95	95.47	98.68
1232	NASDAQ	OLLI	Fri, Jun 5, 2020	94.50	97.61	94.20	95.93
1231	NASDAQ	OLLI	Thu, Jun 4, 2020	92.38	94.89	92.38	93.52
1230	NASDAQ	OLLI	Wed, Jun 3, 2020	92.82	93.25	91.00	92.12
1229	NASDAQ	OLLI	Tue, Jun 2, 2020	92.46	95.10	91.30	91.60
1228	NASDAQ	OLLI	Mon, Jun 1, 2020	91.84	92.95	90.75	91.66
1227	NASDAQ	OLLI	Fri, May 29, 2020	91.36	95.51	89.75	91.45
1226	NASDAQ	OLLI	Thu, May 28, 2020	90.24	91.36	87.40	87.80
1225	NASDAQ	OLLI	Wed, May 27, 2020	90.27	91.86	87.88	89.87
1224	NASDAQ	OLLI	Tue, May 26, 2020	87.66	89.77	86.42	88.86
1223	NASDAQ	OLLI	Fri, May 22, 2020	83.80	85.76	82.72	85.61
1222	NASDAQ	OLLI	Thu, May 21, 2020	80.50	83.52	80.26	83.41
1221	NASDAQ	OLLI	Wed, May 20, 2020	80.46	82.07	79.41	80.01
1220	NASDAQ	OLLI	Tue, May 19, 2020	77.22	80.59	76.57	78.85
1219	NASDAQ	OLLI	Mon, May 18, 2020	76.34	78.25	75.00	77.36
1218	NASDAQ	OLLI	Fri, May 15, 2020	72.64	74.48	72.19	73.45
1217	NASDAQ	OLLI	Thu, May 14, 2020	69.25	73.94	68.20	73.49
1216	NASDAQ	OLLI	Wed, May 13, 2020	70.79	72.49	69.06	69.96
1215	NASDAQ	OLLI	Tue, May 12, 2020	73.66	73.66	70.69	70.79
1214	NASDAQ	OLLI	Mon, May 11, 2020	69.30	73.93	69.30	73.23
1213	NASDAQ	OLLI	Fri, May 8, 2020	68.19	69.97	67.30	69.62
1212	NASDAQ	OLLI	Thu, May 7, 2020	67.95	68.29	65.28	67.02
1211	NASDAQ	OLLI	Wed, May 6, 2020	65.90	67.30	65.53	66.43
1210	NASDAQ	OLLI	Tue, May 5, 2020	68.98	68.99	65.47	66.16
1209	NASDAQ	OLLI	Mon, May 4, 2020	65.50	67.95	64.55	67.15
1208	NASDAQ	OLLI	Fri, May 1, 2020	66.42	67.50	64.71	66.04
1207	NASDAQ	OLLI	Thu, Apr 30, 2020	68.77	69.35	66.74	67.91
1206	NASDAQ	OLLI	Wed, Apr 29, 2020	72.25	72.77	69.01	69.14
1205	NASDAQ	OLLI	Tue, Apr 28, 2020	69.65	72.42	68.66	70.16
1204	NASDAQ	OLLI	Mon, Apr 27, 2020	62.73	70.40	62.43	67.94
1203	NASDAQ	OLLI	Fri, Apr 24, 2020	60.58	62.49	59.62	62.09
1202	NASDAQ	OLLI	Thu, Apr 23, 2020	60.54	61.21	59.52	59.99
1201	NASDAQ	OLLI	Wed, Apr 22, 2020	59.36	61.60	58.61	60.49
1200	NASDAQ	OLLI	Tue, Apr 21, 2020	58.10	58.83	56.93	57.94
1199	NASDAQ	OLLI	Mon, Apr 20, 2020	57.58	60.31	56.98	59.01
1198	NASDAQ	OLLI	Fri, Apr 17, 2020	56.14	58.04	53.92	58.02
1197	NASDAQ	OLLI	Thu, Apr 16, 2020	53.30	56.07	53.21	55.03
1196	NASDAQ	OLLI	Wed, Apr 15, 2020	51.28	53.41	50.84	53.19
1195	NASDAQ	OLLI	Tue, Apr 14, 2020	55.12	55.77	53.04	53.55
1194	NASDAQ	OLLI	Mon, Apr 13, 2020	54.27	54.59	51.74	54.24
1193	NASDAQ	OLLI	Thu, Apr 9, 2020	54.63	56.83	54.01	54.64
1192	NASDAQ	OLLI	Wed, Apr 8, 2020	51.98	54.95	51.24	53.25
1191	NASDAQ	OLLI	Tue, Apr 7, 2020	50.00	53.03	50.00	51.59
1190	NASDAQ	OLLI	Mon, Apr 6, 2020	46.39	48.74	45.56	48.39
1189	NASDAQ	OLLI	Fri, Apr 3, 2020	46.89	47.68	43.58	44.59
1188	NASDAQ	OLLI	Thu, Apr 2, 2020	44.37	47.03	44.03	46.65
1187	NASDAQ	OLLI	Wed, Apr 1, 2020	44.45	45.71	43.80	44.95
1186	NASDAQ	OLLI	Tue, Mar 31, 2020	45.33	48.16	45.03	46.34
1185	NASDAQ	OLLI	Mon, Mar 30, 2020	43.51	46.42	42.15	45.79
1184	NASDAQ	OLLI	Fri, Mar 27, 2020	40.73	44.36	40.30	43.64
1183	NASDAQ	OLLI	Thu, Mar 26, 2020	42.28	42.82	41.09	42.40
1182	NASDAQ	OLLI	Wed, Mar 25, 2020	42.09	44.29	39.64	41.67
1181	NASDAQ	OLLI	Tue, Mar 24, 2020	43.38	44.22	40.53	41.49
1180	NASDAQ	OLLI	Mon, Mar 23, 2020	38.13	42.24	34.63	40.09
1179	NASDAQ	OLLI	Fri, Mar 20, 2020	36.08	40.50	35.27	38.78
1178	NASDAQ	OLLI	Thu, Mar 19, 2020	33.83	40.11	32.26	38.06
1177	NASDAQ	OLLI	Wed, Mar 18, 2020	38.95	39.71	28.83	34.25
1176	NASDAQ	OLLI	Tue, Mar 17, 2020	39.45	41.96	38.43	41.00
1175	NASDAQ	OLLI	Mon, Mar 16, 2020	40.57	44.73	38.55	38.63
1174	NASDAQ	OLLI	Fri, Mar 13, 2020	41.82	45.03	40.67	45.03
1173	NASDAQ	OLLI	Thu, Mar 12, 2020	43.34	43.73	38.63	39.38
1172	NASDAQ	OLLI	Wed, Mar 11, 2020	48.44	49.57	46.19	46.33
1171	NASDAQ	OLLI	Tue, Mar 10, 2020	48.71	49.62	45.63	49.62
1170	NASDAQ	OLLI	Mon, Mar 9, 2020	45.92	48.43	45.41	47.00
1169	NASDAQ	OLLI	Fri, Mar 6, 2020	44.95	49.40	44.44	49.15
1168	NASDAQ	OLLI	Thu, Mar 5, 2020	48.77	49.13	45.17	46.06
1167	NASDAQ	OLLI	Wed, Mar 4, 2020	51.46	51.70	48.56	50.00
1166	NASDAQ	OLLI	Tue, Mar 3, 2020	52.20	53.71	49.94	51.27
1165	NASDAQ	OLLI	Mon, Mar 2, 2020	51.10	52.34	48.66	52.27
1164	NASDAQ	OLLI	Fri, Feb 28, 2020	49.29	50.98	48.78	50.87
1163	NASDAQ	OLLI	Thu, Feb 27, 2020	51.30	53.19	49.18	51.21
1162	NASDAQ	OLLI	Wed, Feb 26, 2020	55.17	56.20	52.78	52.80
1161	NASDAQ	OLLI	Tue, Feb 25, 2020	56.01	56.42	54.13	55.04
1160	NASDAQ	OLLI	Mon, Feb 24, 2020	53.60	55.90	53.60	55.58
1159	NASDAQ	OLLI	Fri, Feb 21, 2020	56.43	58.05	55.85	57.10
1158	NASDAQ	OLLI	Thu, Feb 20, 2020	55.48	57.47	55.25	56.93
1157	NASDAQ	OLLI	Wed, Feb 19, 2020	54.61	55.72	54.33	55.46
1156	NASDAQ	OLLI	Tue, Feb 18, 2020	56.05	56.72	53.67	54.44
1155	NASDAQ	OLLI	Fri, Feb 14, 2020	56.34	57.16	55.13	56.18
1154	NASDAQ	OLLI	Thu, Feb 13, 2020	53.13	55.34	53.13	54.35
1153	NASDAQ	OLLI	Wed, Feb 12, 2020	51.24	53.04	50.85	52.93
1152	NASDAQ	OLLI	Tue, Feb 11, 2020	48.95	51.47	48.25	51.02
1151	NASDAQ	OLLI	Mon, Feb 10, 2020	49.39	49.72	46.97	48.94
1150	NASDAQ	OLLI	Fri, Feb 7, 2020	51.40	51.69	49.25	49.39
1149	NASDAQ	OLLI	Thu, Feb 6, 2020	54.44	54.44	52.01	52.16
1148	NASDAQ	OLLI	Wed, Feb 5, 2020	55.20	55.20	53.93	53.99
1147	NASDAQ	OLLI	Tue, Feb 4, 2020	54.29	55.55	53.76	54.37
1146	NASDAQ	OLLI	Mon, Feb 3, 2020	53.43	54.37	53.04	53.55
1145	NASDAQ	OLLI	Fri, Jan 31, 2020	55.20	55.41	52.92	53.04
1144	NASDAQ	OLLI	Thu, Jan 30, 2020	55.76	56.47	54.46	55.37
1143	NASDAQ	OLLI	Wed, Jan 29, 2020	55.09	56.54	54.91	55.96
1142	NASDAQ	OLLI	Tue, Jan 28, 2020	55.98	56.55	54.88	55.08
1141	NASDAQ	OLLI	Mon, Jan 27, 2020	57.10	57.99	55.52	55.91
1140	NASDAQ	OLLI	Fri, Jan 24, 2020	56.93	58.36	56.62	58.26
1139	NASDAQ	OLLI	Thu, Jan 23, 2020	54.83	56.66	54.30	56.52
1138	NASDAQ	OLLI	Wed, Jan 22, 2020	54.03	55.56	53.99	55.20
1137	NASDAQ	OLLI	Tue, Jan 21, 2020	53.14	54.18	52.88	53.69
1136	NASDAQ	OLLI	Fri, Jan 17, 2020	54.68	55.53	53.29	53.34
1135	NASDAQ	OLLI	Thu, Jan 16, 2020	54.51	55.00	53.43	54.64
1134	NASDAQ	OLLI	Wed, Jan 15, 2020	53.89	54.31	53.10	53.97
1133	NASDAQ	OLLI	Tue, Jan 14, 2020	55.56	55.91	54.22	54.24
1132	NASDAQ	OLLI	Mon, Jan 13, 2020	56.47	56.87	54.93	55.50
1131	NASDAQ	OLLI	Fri, Jan 10, 2020	58.82	59.27	57.70	57.77
1130	NASDAQ	OLLI	Thu, Jan 9, 2020	60.31	60.55	58.57	58.82
1129	NASDAQ	OLLI	Wed, Jan 8, 2020	61.07	61.81	60.42	60.79
1128	NASDAQ	OLLI	Tue, Jan 7, 2020	61.50	62.36	60.57	61.15
1127	NASDAQ	OLLI	Mon, Jan 6, 2020	60.61	62.16	60.61	61.51
1126	NASDAQ	OLLI	Fri, Jan 3, 2020	61.61	62.34	61.12	61.52
1125	NASDAQ	OLLI	Thu, Jan 2, 2020	65.58	65.83	62.17	62.51
1124	NASDAQ	OLLI	Tue, Dec 31, 2019	65.51	66.12	65.00	65.31
1123	NASDAQ	OLLI	Mon, Dec 30, 2019	65.68	66.71	64.36	65.58
1122	NASDAQ	OLLI	Fri, Dec 27, 2019	66.58	66.81	65.30	65.68
1121	NASDAQ	OLLI	Thu, Dec 26, 2019	67.57	67.80	65.13	66.37
1120	NASDAQ	OLLI	Tue, Dec 24, 2019	67.15	68.52	66.85	67.66
1119	NASDAQ	OLLI	Mon, Dec 23, 2019	69.19	69.46	66.91	67.20
1118	NASDAQ	OLLI	Fri, Dec 20, 2019	69.04	69.87	68.52	68.74
1117	NASDAQ	OLLI	Thu, Dec 19, 2019	67.41	69.30	67.36	68.66
1116	NASDAQ	OLLI	Wed, Dec 18, 2019	67.09	68.50	66.25	67.68
1115	NASDAQ	OLLI	Tue, Dec 17, 2019	67.25	67.53	65.81	67.02
1114	NASDAQ	OLLI	Mon, Dec 16, 2019	69.91	69.95	66.82	67.51
1113	NASDAQ	OLLI	Fri, Dec 13, 2019	69.98	69.98	68.15	68.96
1112	NASDAQ	OLLI	Thu, Dec 12, 2019	69.36	70.92	67.88	69.98
1111	NASDAQ	OLLI	Wed, Dec 11, 2019	67.35	70.99	66.50	69.33
1110	NASDAQ	OLLI	Tue, Dec 10, 2019	60.30	60.75	58.82	60.30
1109	NASDAQ	OLLI	Mon, Dec 9, 2019	60.29	61.29	60.17	60.23
1108	NASDAQ	OLLI	Fri, Dec 6, 2019	60.18	61.50	59.88	60.04
1107	NASDAQ	OLLI	Thu, Dec 5, 2019	60.31	61.53	58.52	59.49
1106	NASDAQ	OLLI	Wed, Dec 4, 2019	57.56	60.88	57.44	60.56
1105	NASDAQ	OLLI	Tue, Dec 3, 2019	58.57	58.80	55.77	56.83
1104	NASDAQ	OLLI	Mon, Dec 2, 2019	61.80	62.37	58.84	59.00
1103	NASDAQ	OLLI	Fri, Nov 29, 2019	65.48	66.46	65.12	65.40
1102	NASDAQ	OLLI	Wed, Nov 27, 2019	64.16	65.94	63.67	65.89
1101	NASDAQ	OLLI	Tue, Nov 26, 2019	64.49	65.35	63.61	64.03
1100	NASDAQ	OLLI	Mon, Nov 25, 2019	62.65	65.75	62.42	64.95
1099	NASDAQ	OLLI	Fri, Nov 22, 2019	63.73	63.73	61.77	62.31
1098	NASDAQ	OLLI	Thu, Nov 21, 2019	64.40	64.88	62.71	63.19
1097	NASDAQ	OLLI	Wed, Nov 20, 2019	63.73	64.95	63.43	64.32
1096	NASDAQ	OLLI	Tue, Nov 19, 2019	64.52	64.84	63.91	64.05
1095	NASDAQ	OLLI	Mon, Nov 18, 2019	64.75	65.11	63.96	64.75
1094	NASDAQ	OLLI	Fri, Nov 15, 2019	65.08	65.48	63.72	64.79
1093	NASDAQ	OLLI	Thu, Nov 14, 2019	64.06	64.58	63.42	64.49
1092	NASDAQ	OLLI	Wed, Nov 13, 2019	63.75	64.36	63.02	63.87
1091	NASDAQ	OLLI	Tue, Nov 12, 2019	64.00	64.94	63.36	64.39
1090	NASDAQ	OLLI	Mon, Nov 11, 2019	66.48	66.85	63.81	64.01
1089	NASDAQ	OLLI	Fri, Nov 8, 2019	66.28	67.09	65.78	67.07
1088	NASDAQ	OLLI	Thu, Nov 7, 2019	66.04	67.63	66.02	66.29
1087	NASDAQ	OLLI	Wed, Nov 6, 2019	67.13	67.13	65.06	65.41
1086	NASDAQ	OLLI	Tue, Nov 5, 2019	65.41	67.84	65.25	67.09
1085	NASDAQ	OLLI	Mon, Nov 4, 2019	64.51	65.87	64.20	65.57
1084	NASDAQ	OLLI	Fri, Nov 1, 2019	63.91	64.88	63.62	64.17
1083	NASDAQ	OLLI	Thu, Oct 31, 2019	64.57	64.83	63.41	63.88
1082	NASDAQ	OLLI	Wed, Oct 30, 2019	65.93	66.03	64.23	64.63
1081	NASDAQ	OLLI	Tue, Oct 29, 2019	65.87	66.61	65.14	66.11
1080	NASDAQ	OLLI	Mon, Oct 28, 2019	65.56	65.96	64.37	65.57
1079	NASDAQ	OLLI	Fri, Oct 25, 2019	62.95	66.00	62.48	65.37
1078	NASDAQ	OLLI	Thu, Oct 24, 2019	62.99	63.81	62.78	63.33
1077	NASDAQ	OLLI	Wed, Oct 23, 2019	62.92	62.96	61.38	62.90
1076	NASDAQ	OLLI	Tue, Oct 22, 2019	62.49	63.51	62.27	63.00
1075	NASDAQ	OLLI	Mon, Oct 21, 2019	63.53	64.19	61.88	62.31
1074	NASDAQ	OLLI	Fri, Oct 18, 2019	62.98	64.00	62.80	63.54
1073	NASDAQ	OLLI	Thu, Oct 17, 2019	61.26	63.31	61.07	63.16
1072	NASDAQ	OLLI	Wed, Oct 16, 2019	59.40	61.02	58.90	60.77
1071	NASDAQ	OLLI	Tue, Oct 15, 2019	60.47	60.95	59.70	59.83
1070	NASDAQ	OLLI	Mon, Oct 14, 2019	59.79	60.00	58.49	58.65
1069	NASDAQ	OLLI	Fri, Oct 11, 2019	59.63	61.04	59.29	60.23
1068	NASDAQ	OLLI	Thu, Oct 10, 2019	57.29	59.13	57.29	58.81
1067	NASDAQ	OLLI	Wed, Oct 9, 2019	55.60	57.45	55.15	57.20
1066	NASDAQ	OLLI	Tue, Oct 8, 2019	54.47	55.68	53.60	55.12
1065	NASDAQ	OLLI	Mon, Oct 7, 2019	55.79	56.00	54.91	55.19
1064	NASDAQ	OLLI	Fri, Oct 4, 2019	56.77	56.90	54.54	55.77
1063	NASDAQ	OLLI	Thu, Oct 3, 2019	55.06	56.46	54.65	56.43
1062	NASDAQ	OLLI	Wed, Oct 2, 2019	57.80	57.80	54.11	55.02
1061	NASDAQ	OLLI	Tue, Oct 1, 2019	58.88	58.89	57.29	58.40
1060	NASDAQ	OLLI	Mon, Sep 30, 2019	59.67	59.86	58.00	58.64
1059	NASDAQ	OLLI	Fri, Sep 27, 2019	60.99	61.26	59.21	59.86
1058	NASDAQ	OLLI	Thu, Sep 26, 2019	61.15	61.15	59.67	60.93
1057	NASDAQ	OLLI	Wed, Sep 25, 2019	61.13	61.40	59.40	60.87
1056	NASDAQ	OLLI	Tue, Sep 24, 2019	63.25	64.10	61.11	61.40
1055	NASDAQ	OLLI	Mon, Sep 23, 2019	63.11	64.29	62.84	63.43
1054	NASDAQ	OLLI	Fri, Sep 20, 2019	62.01	63.09	61.03	62.54
1053	NASDAQ	OLLI	Thu, Sep 19, 2019	61.37	62.10	60.77	61.70
1052	NASDAQ	OLLI	Wed, Sep 18, 2019	62.20	62.65	60.38	61.43
1051	NASDAQ	OLLI	Tue, Sep 17, 2019	61.79	62.68	61.16	62.58
1050	NASDAQ	OLLI	Mon, Sep 16, 2019	64.47	64.47	61.46	62.14
1049	NASDAQ	OLLI	Fri, Sep 13, 2019	63.02	64.25	62.36	63.73
1048	NASDAQ	OLLI	Thu, Sep 12, 2019	63.95	64.04	61.82	63.14
1047	NASDAQ	OLLI	Wed, Sep 11, 2019	65.26	65.70	63.93	64.12
1046	NASDAQ	OLLI	Tue, Sep 10, 2019	62.52	64.68	62.03	64.19
1045	NASDAQ	OLLI	Mon, Sep 9, 2019	61.66	62.74	61.31	62.66
1044	NASDAQ	OLLI	Fri, Sep 6, 2019	59.07	61.65	59.07	61.42
1043	NASDAQ	OLLI	Thu, Sep 5, 2019	57.65	59.50	57.04	59.20
1042	NASDAQ	OLLI	Wed, Sep 4, 2019	54.72	57.46	54.60	56.81
1041	NASDAQ	OLLI	Tue, Sep 3, 2019	54.75	55.40	54.31	54.60
1040	NASDAQ	OLLI	Fri, Aug 30, 2019	56.70	58.90	54.81	55.45
1039	NASDAQ	OLLI	Thu, Aug 29, 2019	57.90	59.90	54.27	56.36
1038	NASDAQ	OLLI	Wed, Aug 28, 2019	76.68	77.87	76.42	77.77
1037	NASDAQ	OLLI	Tue, Aug 27, 2019	79.14	79.52	76.60	77.25
1036	NASDAQ	OLLI	Mon, Aug 26, 2019	78.99	80.00	77.77	78.61
1035	NASDAQ	OLLI	Fri, Aug 23, 2019	80.43	81.01	78.33	78.52
1034	NASDAQ	OLLI	Thu, Aug 22, 2019	80.92	82.59	79.82	81.10
1033	NASDAQ	OLLI	Wed, Aug 21, 2019	79.50	81.56	79.50	80.80
1032	NASDAQ	OLLI	Tue, Aug 20, 2019	78.18	78.71	77.18	78.15
1031	NASDAQ	OLLI	Mon, Aug 19, 2019	78.09	80.04	77.90	78.71
1030	NASDAQ	OLLI	Fri, Aug 16, 2019	75.90	77.11	75.75	76.80
1029	NASDAQ	OLLI	Thu, Aug 15, 2019	76.14	76.70	74.76	75.70
1028	NASDAQ	OLLI	Wed, Aug 14, 2019	76.39	79.09	75.48	75.58
1027	NASDAQ	OLLI	Tue, Aug 13, 2019	76.70	80.17	76.06	78.48
1026	NASDAQ	OLLI	Mon, Aug 12, 2019	79.85	79.85	75.77	76.57
1025	NASDAQ	OLLI	Fri, Aug 9, 2019	80.15	80.81	79.64	80.52
1024	NASDAQ	OLLI	Thu, Aug 8, 2019	80.01	83.09	79.52	80.62
1023	NASDAQ	OLLI	Wed, Aug 7, 2019	78.58	79.94	77.92	79.75
1022	NASDAQ	OLLI	Tue, Aug 6, 2019	78.95	79.24	77.07	79.06
1021	NASDAQ	OLLI	Mon, Aug 5, 2019	79.50	79.95	77.64	78.46
1020	NASDAQ	OLLI	Fri, Aug 2, 2019	81.80	83.07	80.53	80.69
1019	NASDAQ	OLLI	Thu, Aug 1, 2019	84.88	85.47	82.18	82.33
1018	NASDAQ	OLLI	Wed, Jul 31, 2019	84.90	85.55	83.60	84.69
1017	NASDAQ	OLLI	Tue, Jul 30, 2019	84.69	85.04	81.07	82.49
1016	NASDAQ	OLLI	Mon, Jul 29, 2019	88.98	89.06	84.89	85.29
1015	NASDAQ	OLLI	Fri, Jul 26, 2019	87.90	89.23	87.40	88.91
1014	NASDAQ	OLLI	Thu, Jul 25, 2019	87.50	88.20	87.01	87.90
1013	NASDAQ	OLLI	Wed, Jul 24, 2019	86.42	88.07	86.00	87.36
1012	NASDAQ	OLLI	Tue, Jul 23, 2019	87.90	88.12	85.63	86.48
1011	NASDAQ	OLLI	Mon, Jul 22, 2019	87.15	87.73	86.26	87.67
1010	NASDAQ	OLLI	Fri, Jul 19, 2019	86.95	88.51	86.75	86.78
1009	NASDAQ	OLLI	Thu, Jul 18, 2019	85.64	86.96	85.36	86.59
1008	NASDAQ	OLLI	Wed, Jul 17, 2019	88.00	88.04	86.26	86.53
1007	NASDAQ	OLLI	Tue, Jul 16, 2019	86.73	88.57	86.55	87.91
1006	NASDAQ	OLLI	Mon, Jul 15, 2019	88.45	88.85	85.25	86.47
1005	NASDAQ	OLLI	Fri, Jul 12, 2019	85.07	88.45	85.01	88.15
1004	NASDAQ	OLLI	Thu, Jul 11, 2019	82.72	84.19	82.51	83.99
1003	NASDAQ	OLLI	Wed, Jul 10, 2019	83.61	84.01	82.51	82.78
1002	NASDAQ	OLLI	Tue, Jul 9, 2019	83.75	84.10	83.35	83.45
1001	NASDAQ	OLLI	Mon, Jul 8, 2019	84.57	84.82	83.58	84.16
1000	NASDAQ	OLLI	Fri, Jul 5, 2019	83.41	84.88	83.33	84.74
999	NASDAQ	OLLI	Wed, Jul 3, 2019	84.25	84.96	83.75	84.06
998	NASDAQ	OLLI	Tue, Jul 2, 2019	85.80	86.13	84.11	84.25
997	NASDAQ	OLLI	Mon, Jul 1, 2019	88.00	89.08	85.15	85.97
996	NASDAQ	OLLI	Fri, Jun 28, 2019	87.85	89.34	86.99	87.11
995	NASDAQ	OLLI	Thu, Jun 27, 2019	87.53	88.71	87.27	87.93
994	NASDAQ	OLLI	Wed, Jun 26, 2019	86.89	87.90	85.04	87.27
993	NASDAQ	OLLI	Tue, Jun 25, 2019	88.35	88.66	84.83	86.55
992	NASDAQ	OLLI	Mon, Jun 24, 2019	92.80	92.80	88.36	88.50
991	NASDAQ	OLLI	Fri, Jun 21, 2019	92.17	93.96	92.17	93.08
990	NASDAQ	OLLI	Thu, Jun 20, 2019	92.47	93.06	91.76	92.49
989	NASDAQ	OLLI	Wed, Jun 19, 2019	92.02	92.23	90.67	91.45
988	NASDAQ	OLLI	Tue, Jun 18, 2019	92.22	94.09	91.95	92.02
987	NASDAQ	OLLI	Mon, Jun 17, 2019	90.53	93.34	90.12	92.27
986	NASDAQ	OLLI	Fri, Jun 14, 2019	93.00	94.18	91.82	91.83
985	NASDAQ	OLLI	Thu, Jun 13, 2019	94.59	95.48	93.71	93.89
984	NASDAQ	OLLI	Wed, Jun 12, 2019	96.35	96.35	93.59	93.90
983	NASDAQ	OLLI	Tue, Jun 11, 2019	96.99	98.93	95.44	96.00
982	NASDAQ	OLLI	Mon, Jun 10, 2019	95.28	97.99	94.75	96.58
981	NASDAQ	OLLI	Fri, Jun 7, 2019	95.52	96.70	91.51	95.06
980	NASDAQ	OLLI	Thu, Jun 6, 2019	96.95	98.47	95.85	97.58
979	NASDAQ	OLLI	Wed, Jun 5, 2019	97.13	97.38	94.75	96.45
978	NASDAQ	OLLI	Tue, Jun 4, 2019	96.67	96.94	94.19	96.72
977	NASDAQ	OLLI	Mon, Jun 3, 2019	98.71	99.81	95.31	95.98
976	NASDAQ	OLLI	Fri, May 31, 2019	98.38	99.61	97.12	98.72
975	NASDAQ	OLLI	Thu, May 30, 2019	97.53	99.80	97.22	99.01
974	NASDAQ	OLLI	Wed, May 29, 2019	99.65	99.65	96.86	97.03
973	NASDAQ	OLLI	Tue, May 28, 2019	101.51	103.03	99.93	100.13
972	NASDAQ	OLLI	Fri, May 24, 2019	100.28	102.19	99.79	101.43
971	NASDAQ	OLLI	Thu, May 23, 2019	99.57	101.00	98.78	99.60
970	NASDAQ	OLLI	Wed, May 22, 2019	100.17	101.09	99.40	99.85
969	NASDAQ	OLLI	Tue, May 21, 2019	99.86	100.76	98.62	100.36
968	NASDAQ	OLLI	Mon, May 20, 2019	98.01	100.21	97.82	99.81
967	NASDAQ	OLLI	Fri, May 17, 2019	98.00	99.97	97.50	98.87
966	NASDAQ	OLLI	Thu, May 16, 2019	97.78	99.38	97.61	98.47
965	NASDAQ	OLLI	Wed, May 15, 2019	98.13	98.51	95.76	97.53
964	NASDAQ	OLLI	Tue, May 14, 2019	98.25	99.66	96.87	99.26
963	NASDAQ	OLLI	Mon, May 13, 2019	98.99	99.15	96.59	97.25
962	NASDAQ	OLLI	Fri, May 10, 2019	98.89	101.18	97.71	100.71
961	NASDAQ	OLLI	Thu, May 9, 2019	97.76	99.42	97.50	98.75
960	NASDAQ	OLLI	Wed, May 8, 2019	96.75	99.11	96.21	98.44
959	NASDAQ	OLLI	Tue, May 7, 2019	96.38	97.96	95.87	96.80
958	NASDAQ	OLLI	Mon, May 6, 2019	94.61	97.29	94.50	96.91
957	NASDAQ	OLLI	Fri, May 3, 2019	95.83	96.49	94.89	96.25
956	NASDAQ	OLLI	Thu, May 2, 2019	94.47	95.97	94.13	95.43
955	NASDAQ	OLLI	Wed, May 1, 2019	96.08	96.35	94.31	94.89
954	NASDAQ	OLLI	Tue, Apr 30, 2019	96.44	96.50	94.43	95.64
953	NASDAQ	OLLI	Mon, Apr 29, 2019	96.12	96.64	95.50	96.26
952	NASDAQ	OLLI	Fri, Apr 26, 2019	94.77	96.13	92.81	96.05
951	NASDAQ	OLLI	Thu, Apr 25, 2019	96.79	97.35	95.05	95.17
950	NASDAQ	OLLI	Wed, Apr 24, 2019	94.71	97.98	94.71	97.21
949	NASDAQ	OLLI	Tue, Apr 23, 2019	92.47	94.71	92.01	94.57
948	NASDAQ	OLLI	Mon, Apr 22, 2019	92.71	93.48	91.48	92.17
947	NASDAQ	OLLI	Thu, Apr 18, 2019	92.87	94.15	92.38	92.77
946	NASDAQ	OLLI	Wed, Apr 17, 2019	94.07	94.69	91.95	92.72
945	NASDAQ	OLLI	Tue, Apr 16, 2019	93.85	94.55	93.04	93.50
944	NASDAQ	OLLI	Mon, Apr 15, 2019	91.16	93.26	91.06	93.20
943	NASDAQ	OLLI	Fri, Apr 12, 2019	91.00	91.54	90.56	90.64
942	NASDAQ	OLLI	Thu, Apr 11, 2019	90.65	90.72	89.92	90.60
941	NASDAQ	OLLI	Wed, Apr 10, 2019	90.00	90.59	89.31	90.42
940	NASDAQ	OLLI	Tue, Apr 9, 2019	89.29	89.91	88.33	89.54
939	NASDAQ	OLLI	Mon, Apr 8, 2019	90.00	90.00	88.70	89.39
938	NASDAQ	OLLI	Fri, Apr 5, 2019	88.09	89.85	87.59	89.69
937	NASDAQ	OLLI	Thu, Apr 4, 2019	85.48	89.81	84.60	87.68
936	NASDAQ	OLLI	Wed, Apr 3, 2019	85.34	86.27	84.68	85.44
935	NASDAQ	OLLI	Tue, Apr 2, 2019	85.87	87.00	84.04	84.78
934	NASDAQ	OLLI	Mon, Apr 1, 2019	85.95	86.76	84.87	86.20
933	NASDAQ	OLLI	Fri, Mar 29, 2019	85.89	86.35	83.95	85.33
932	NASDAQ	OLLI	Thu, Mar 28, 2019	84.26	87.11	83.62	85.26
931	NASDAQ	OLLI	Wed, Mar 27, 2019	79.11	84.43	78.76	83.42
930	NASDAQ	OLLI	Tue, Mar 26, 2019	81.69	82.56	80.46	81.56
929	NASDAQ	OLLI	Mon, Mar 25, 2019	79.23	81.61	79.00	80.79
928	NASDAQ	OLLI	Fri, Mar 22, 2019	80.12	81.10	79.42	79.43
927	NASDAQ	OLLI	Thu, Mar 21, 2019	79.63	81.60	79.62	80.70
926	NASDAQ	OLLI	Wed, Mar 20, 2019	79.63	80.71	78.72	79.89
925	NASDAQ	OLLI	Tue, Mar 19, 2019	81.81	81.94	79.75	79.75
924	NASDAQ	OLLI	Mon, Mar 18, 2019	79.61	81.50	79.50	81.19
923	NASDAQ	OLLI	Fri, Mar 15, 2019	80.49	80.61	78.10	79.46
922	NASDAQ	OLLI	Thu, Mar 14, 2019	80.21	80.87	78.81	80.63
921	NASDAQ	OLLI	Wed, Mar 13, 2019	79.57	80.84	79.27	80.31
920	NASDAQ	OLLI	Tue, Mar 12, 2019	80.50	80.50	78.39	79.58
919	NASDAQ	OLLI	Mon, Mar 11, 2019	80.03	82.13	79.88	80.57
918	NASDAQ	OLLI	Fri, Mar 8, 2019	80.32	81.09	79.11	79.94
917	NASDAQ	OLLI	Thu, Mar 7, 2019	83.89	83.89	80.93	81.00
916	NASDAQ	OLLI	Wed, Mar 6, 2019	85.57	86.06	83.71	84.24
915	NASDAQ	OLLI	Tue, Mar 5, 2019	85.47	86.46	84.98	85.48
914	NASDAQ	OLLI	Mon, Mar 4, 2019	87.79	87.79	84.27	85.00
913	NASDAQ	OLLI	Fri, Mar 1, 2019	89.15	89.33	86.97	87.74
912	NASDAQ	OLLI	Thu, Feb 28, 2019	88.30	88.98	87.37	88.22
911	NASDAQ	OLLI	Wed, Feb 27, 2019	87.55	89.22	87.03	88.56
910	NASDAQ	OLLI	Tue, Feb 26, 2019	88.22	89.01	86.83	87.70
909	NASDAQ	OLLI	Mon, Feb 25, 2019	89.18	89.97	88.29	88.48
908	NASDAQ	OLLI	Fri, Feb 22, 2019	88.19	88.60	87.40	88.50
907	NASDAQ	OLLI	Thu, Feb 21, 2019	88.30	88.63	87.07	87.58
906	NASDAQ	OLLI	Wed, Feb 20, 2019	87.76	88.31	86.76	88.31
905	NASDAQ	OLLI	Tue, Feb 19, 2019	87.15	88.12	86.39	87.57
904	NASDAQ	OLLI	Fri, Feb 15, 2019	87.75	88.13	87.09	87.36
903	NASDAQ	OLLI	Thu, Feb 14, 2019	87.49	88.60	86.50	87.14
902	NASDAQ	OLLI	Wed, Feb 13, 2019	87.00	88.12	85.42	88.03
901	NASDAQ	OLLI	Tue, Feb 12, 2019	85.22	87.42	84.94	86.62
900	NASDAQ	OLLI	Mon, Feb 11, 2019	83.54	84.92	82.91	84.78
899	NASDAQ	OLLI	Fri, Feb 8, 2019	81.65	83.55	81.62	83.04
898	NASDAQ	OLLI	Thu, Feb 7, 2019	80.81	82.67	80.60	82.24
897	NASDAQ	OLLI	Wed, Feb 6, 2019	81.89	81.92	80.09	81.14
896	NASDAQ	OLLI	Tue, Feb 5, 2019	80.81	82.12	80.43	81.90
895	NASDAQ	OLLI	Mon, Feb 4, 2019	79.23	80.88	78.49	80.53
894	NASDAQ	OLLI	Fri, Feb 1, 2019	77.90	79.77	77.37	79.35
893	NASDAQ	OLLI	Thu, Jan 31, 2019	77.14	78.54	76.50	78.17
892	NASDAQ	OLLI	Wed, Jan 30, 2019	77.20	78.00	76.05	76.90
891	NASDAQ	OLLI	Tue, Jan 29, 2019	76.60	77.21	76.06	76.83
890	NASDAQ	OLLI	Mon, Jan 28, 2019	77.17	77.75	76.29	76.68
889	NASDAQ	OLLI	Fri, Jan 25, 2019	75.91	78.33	75.80	78.12
888	NASDAQ	OLLI	Thu, Jan 24, 2019	75.01	75.78	74.20	75.15
887	NASDAQ	OLLI	Wed, Jan 23, 2019	74.38	76.08	73.67	74.90
886	NASDAQ	OLLI	Tue, Jan 22, 2019	75.30	75.82	72.60	73.90
885	NASDAQ	OLLI	Fri, Jan 18, 2019	76.55	77.16	74.64	75.68
884	NASDAQ	OLLI	Thu, Jan 17, 2019	74.37	76.11	74.05	75.74
883	NASDAQ	OLLI	Wed, Jan 16, 2019	75.04	76.25	74.48	74.82
882	NASDAQ	OLLI	Tue, Jan 15, 2019	75.49	75.49	73.99	74.99
881	NASDAQ	OLLI	Mon, Jan 14, 2019	76.23	78.32	73.60	75.08
880	NASDAQ	OLLI	Fri, Jan 11, 2019	82.90	82.90	75.04	76.51
879	NASDAQ	OLLI	Thu, Jan 10, 2019	74.73	76.54	73.34	76.49
878	NASDAQ	OLLI	Wed, Jan 9, 2019	75.73	76.81	74.17	75.84
877	NASDAQ	OLLI	Tue, Jan 8, 2019	74.95	76.60	73.71	75.76
876	NASDAQ	OLLI	Mon, Jan 7, 2019	69.48	74.86	69.00	74.18
875	NASDAQ	OLLI	Fri, Jan 4, 2019	67.24	69.46	66.29	69.25
874	NASDAQ	OLLI	Thu, Jan 3, 2019	65.71	67.30	64.76	66.20
873	NASDAQ	OLLI	Wed, Jan 2, 2019	64.90	66.62	64.90	66.25
872	NASDAQ	OLLI	Mon, Dec 31, 2018	65.91	66.63	65.01	66.51
871	NASDAQ	OLLI	Fri, Dec 28, 2018	66.02	66.41	64.45	65.59
870	NASDAQ	OLLI	Thu, Dec 27, 2018	63.63	65.35	62.84	65.32
869	NASDAQ	OLLI	Wed, Dec 26, 2018	61.88	64.93	61.42	64.92
868	NASDAQ	OLLI	Mon, Dec 24, 2018	60.75	62.64	59.72	61.71
867	NASDAQ	OLLI	Fri, Dec 21, 2018	63.08	65.47	61.01	61.64
866	NASDAQ	OLLI	Thu, Dec 20, 2018	65.26	65.78	62.25	63.08
865	NASDAQ	OLLI	Wed, Dec 19, 2018	66.08	67.26	64.50	65.35
864	NASDAQ	OLLI	Tue, Dec 18, 2018	66.36	67.16	65.30	65.92
863	NASDAQ	OLLI	Mon, Dec 17, 2018	66.03	67.59	63.27	65.54
862	NASDAQ	OLLI	Fri, Dec 14, 2018	65.92	67.93	65.46	66.40
861	NASDAQ	OLLI	Thu, Dec 13, 2018	68.12	69.00	66.04	66.61
860	NASDAQ	OLLI	Wed, Dec 12, 2018	67.43	69.56	67.43	67.88
859	NASDAQ	OLLI	Tue, Dec 11, 2018	70.07	70.48	66.21	66.70
858	NASDAQ	OLLI	Mon, Dec 10, 2018	68.99	69.35	66.66	68.51
857	NASDAQ	OLLI	Fri, Dec 7, 2018	73.70	74.87	67.35	69.13
856	NASDAQ	OLLI	Thu, Dec 6, 2018	79.62	80.64	70.30	71.90
855	NASDAQ	OLLI	Tue, Dec 4, 2018	90.49	90.70	85.15	86.83
854	NASDAQ	OLLI	Mon, Dec 3, 2018	90.11	91.60	88.71	91.23
853	NASDAQ	OLLI	Fri, Nov 30, 2018	89.75	90.23	88.55	88.70
852	NASDAQ	OLLI	Thu, Nov 29, 2018	90.39	91.38	89.18	89.75
851	NASDAQ	OLLI	Wed, Nov 28, 2018	87.28	90.73	86.47	90.38
850	NASDAQ	OLLI	Tue, Nov 27, 2018	86.51	87.66	86.21	86.77
849	NASDAQ	OLLI	Mon, Nov 26, 2018	85.05	87.20	84.40	87.11
848	NASDAQ	OLLI	Fri, Nov 23, 2018	83.14	84.13	82.80	83.87
847	NASDAQ	OLLI	Wed, Nov 21, 2018	83.43	84.69	82.59	83.67
846	NASDAQ	OLLI	Tue, Nov 20, 2018	85.80	86.40	81.66	82.46
845	NASDAQ	OLLI	Mon, Nov 19, 2018	90.15	91.15	87.37	88.70
844	NASDAQ	OLLI	Fri, Nov 16, 2018	88.45	90.83	87.21	90.70
843	NASDAQ	OLLI	Thu, Nov 15, 2018	90.69	91.45	85.73	89.19
842	NASDAQ	OLLI	Wed, Nov 14, 2018	91.53	94.27	90.55	91.04
841	NASDAQ	OLLI	Tue, Nov 13, 2018	90.35	91.75	90.04	90.76
840	NASDAQ	OLLI	Mon, Nov 12, 2018	90.96	92.47	89.91	90.34
839	NASDAQ	OLLI	Fri, Nov 9, 2018	92.21	93.16	90.50	91.28
838	NASDAQ	OLLI	Thu, Nov 8, 2018	91.86	94.73	90.99	92.75
837	NASDAQ	OLLI	Wed, Nov 7, 2018	90.50	91.95	89.67	91.73
836	NASDAQ	OLLI	Tue, Nov 6, 2018	88.95	90.29	87.99	89.49
835	NASDAQ	OLLI	Mon, Nov 5, 2018	90.00	90.38	87.04	89.16
834	NASDAQ	OLLI	Fri, Nov 2, 2018	93.10	95.00	90.51	92.73
833	NASDAQ	OLLI	Thu, Nov 1, 2018	93.65	93.94	92.06	92.19
832	NASDAQ	OLLI	Wed, Oct 31, 2018	94.06	96.30	92.76	92.90
831	NASDAQ	OLLI	Tue, Oct 30, 2018	88.73	92.97	88.73	92.72
830	NASDAQ	OLLI	Mon, Oct 29, 2018	89.25	91.60	87.20	88.67
829	NASDAQ	OLLI	Fri, Oct 26, 2018	88.65	90.22	87.16	88.25
828	NASDAQ	OLLI	Thu, Oct 25, 2018	89.10	90.14	87.28	89.51
827	NASDAQ	OLLI	Wed, Oct 24, 2018	88.81	91.40	87.73	87.80
826	NASDAQ	OLLI	Tue, Oct 23, 2018	88.36	89.60	87.20	88.81
825	NASDAQ	OLLI	Mon, Oct 22, 2018	88.78	90.49	88.02	90.08
824	NASDAQ	OLLI	Fri, Oct 19, 2018	89.69	90.27	88.30	88.74
823	NASDAQ	OLLI	Thu, Oct 18, 2018	91.30	91.93	88.84	89.55
822	NASDAQ	OLLI	Wed, Oct 17, 2018	92.45	92.45	89.10	91.59
821	NASDAQ	OLLI	Tue, Oct 16, 2018	89.65	92.19	88.51	92.03
820	NASDAQ	OLLI	Mon, Oct 15, 2018	88.15	89.89	86.77	88.90
819	NASDAQ	OLLI	Fri, Oct 12, 2018	86.88	88.67	86.01	87.97
818	NASDAQ	OLLI	Thu, Oct 11, 2018	86.50	87.96	84.66	85.03
817	NASDAQ	OLLI	Wed, Oct 10, 2018	90.60	90.97	86.86	87.36
816	NASDAQ	OLLI	Tue, Oct 9, 2018	89.39	91.33	89.38	90.58
815	NASDAQ	OLLI	Mon, Oct 8, 2018	87.20	89.77	87.00	89.38
814	NASDAQ	OLLI	Fri, Oct 5, 2018	89.49	89.98	87.35	88.00
813	NASDAQ	OLLI	Thu, Oct 4, 2018	91.34	91.59	88.29	89.29
812	NASDAQ	OLLI	Wed, Oct 3, 2018	93.71	94.46	91.31	92.02
811	NASDAQ	OLLI	Tue, Oct 2, 2018	96.31	96.31	93.27	93.61
810	NASDAQ	OLLI	Mon, Oct 1, 2018	97.36	97.61	96.10	96.50
809	NASDAQ	OLLI	Fri, Sep 28, 2018	93.90	96.35	93.90	96.10
808	NASDAQ	OLLI	Thu, Sep 27, 2018	95.05	95.80	93.95	94.35
807	NASDAQ	OLLI	Wed, Sep 26, 2018	94.60	95.40	93.45	94.80
806	NASDAQ	OLLI	Tue, Sep 25, 2018	93.80	94.65	93.10	94.35
805	NASDAQ	OLLI	Mon, Sep 24, 2018	92.45	94.15	92.25	93.40
804	NASDAQ	OLLI	Fri, Sep 21, 2018	93.25	94.45	92.10	92.75
803	NASDAQ	OLLI	Thu, Sep 20, 2018	93.15	94.01	92.50	93.10
802	NASDAQ	OLLI	Wed, Sep 19, 2018	93.35	93.63	92.05	92.80
801	NASDAQ	OLLI	Tue, Sep 18, 2018	90.50	93.20	90.05	93.00
800	NASDAQ	OLLI	Mon, Sep 17, 2018	90.75	91.10	88.75	90.20
799	NASDAQ	OLLI	Fri, Sep 14, 2018	90.60	91.30	90.10	90.85
798	NASDAQ	OLLI	Thu, Sep 13, 2018	91.00	92.14	90.10	90.55
797	NASDAQ	OLLI	Wed, Sep 12, 2018	92.35	93.00	89.10	90.85
796	NASDAQ	OLLI	Tue, Sep 11, 2018	93.40	94.70	92.30	92.45
795	NASDAQ	OLLI	Mon, Sep 10, 2018	93.05	93.75	91.85	93.20
794	NASDAQ	OLLI	Fri, Sep 7, 2018	87.45	92.75	87.13	92.50
793	NASDAQ	OLLI	Thu, Sep 6, 2018	89.10	89.85	85.35	87.95
792	NASDAQ	OLLI	Wed, Sep 5, 2018	88.00	89.10	86.40	88.50
791	NASDAQ	OLLI	Tue, Sep 4, 2018	87.65	88.00	86.20	87.95
790	NASDAQ	OLLI	Fri, Aug 31, 2018	85.20	87.75	84.85	87.10
789	NASDAQ	OLLI	Thu, Aug 30, 2018	84.00	86.15	83.21	85.45
788	NASDAQ	OLLI	Wed, Aug 29, 2018	83.30	84.35	81.90	84.20
787	NASDAQ	OLLI	Tue, Aug 28, 2018	81.80	83.60	81.40	83.05
786	NASDAQ	OLLI	Mon, Aug 27, 2018	81.10	82.45	80.35	81.15
785	NASDAQ	OLLI	Fri, Aug 24, 2018	80.15	80.65	79.10	80.55
784	NASDAQ	OLLI	Thu, Aug 23, 2018	78.70	80.10	78.65	79.70
783	NASDAQ	OLLI	Wed, Aug 22, 2018	78.70	80.95	78.30	78.60
782	NASDAQ	OLLI	Tue, Aug 21, 2018	78.25	79.08	77.75	78.35
781	NASDAQ	OLLI	Mon, Aug 20, 2018	74.85	77.95	73.65	77.65
780	NASDAQ	OLLI	Fri, Aug 17, 2018	73.45	74.90	73.35	74.45
779	NASDAQ	OLLI	Thu, Aug 16, 2018	73.25	73.65	72.35	73.50
778	NASDAQ	OLLI	Wed, Aug 15, 2018	73.30	73.65	71.90	72.85
777	NASDAQ	OLLI	Tue, Aug 14, 2018	72.40	74.30	72.03	73.55
776	NASDAQ	OLLI	Mon, Aug 13, 2018	71.30	72.48	71.05	72.25
775	NASDAQ	OLLI	Fri, Aug 10, 2018	71.20	72.53	70.85	71.35
774	NASDAQ	OLLI	Thu, Aug 9, 2018	70.75	72.30	70.70	71.80
773	NASDAQ	OLLI	Wed, Aug 8, 2018	70.15	70.95	69.35	70.70
772	NASDAQ	OLLI	Tue, Aug 7, 2018	69.75	70.95	69.65	70.45
771	NASDAQ	OLLI	Mon, Aug 6, 2018	69.00	70.15	68.85	69.50
770	NASDAQ	OLLI	Fri, Aug 3, 2018	69.65	69.95	68.55	68.85
769	NASDAQ	OLLI	Thu, Aug 2, 2018	67.20	69.60	67.20	69.45
768	NASDAQ	OLLI	Wed, Aug 1, 2018	69.50	69.50	66.40	67.55
767	NASDAQ	OLLI	Tue, Jul 31, 2018	69.75	70.30	69.20	69.50
766	NASDAQ	OLLI	Mon, Jul 30, 2018	70.05	70.70	68.55	69.75
765	NASDAQ	OLLI	Fri, Jul 27, 2018	73.25	73.91	69.60	70.05
764	NASDAQ	OLLI	Thu, Jul 26, 2018	73.60	74.55	72.45	73.15
763	NASDAQ	OLLI	Wed, Jul 25, 2018	74.25	74.75	73.30	74.00
762	NASDAQ	OLLI	Tue, Jul 24, 2018	74.85	75.05	73.55	74.15
761	NASDAQ	OLLI	Mon, Jul 23, 2018	73.30	74.85	73.30	74.40
760	NASDAQ	OLLI	Fri, Jul 20, 2018	75.20	75.25	73.50	73.60
759	NASDAQ	OLLI	Thu, Jul 19, 2018	74.75	75.25	74.25	74.95
758	NASDAQ	OLLI	Wed, Jul 18, 2018	74.45	74.95	73.65	74.65
757	NASDAQ	OLLI	Tue, Jul 17, 2018	72.90	75.03	72.65	74.45
756	NASDAQ	OLLI	Mon, Jul 16, 2018	74.80	74.90	71.55	72.55
755	NASDAQ	OLLI	Fri, Jul 13, 2018	74.55	75.65	74.55	74.80
754	NASDAQ	OLLI	Thu, Jul 12, 2018	75.35	75.55	73.85	74.45
753	NASDAQ	OLLI	Wed, Jul 11, 2018	75.60	75.75	74.40	74.95
752	NASDAQ	OLLI	Tue, Jul 10, 2018	73.05	75.35	73.05	75.20
751	NASDAQ	OLLI	Mon, Jul 9, 2018	76.80	76.80	72.00	72.80
750	NASDAQ	OLLI	Fri, Jul 6, 2018	72.70	74.70	72.68	74.25
749	NASDAQ	OLLI	Thu, Jul 5, 2018	72.90	73.10	72.20	72.85
748	NASDAQ	OLLI	Tue, Jul 3, 2018	71.00	72.84	70.86	72.55
747	NASDAQ	OLLI	Mon, Jul 2, 2018	72.00	72.25	69.65	70.65
746	NASDAQ	OLLI	Fri, Jun 29, 2018	73.25	74.05	72.35	72.50
745	NASDAQ	OLLI	Thu, Jun 28, 2018	72.15	73.70	72.15	72.95
744	NASDAQ	OLLI	Wed, Jun 27, 2018	73.70	74.20	72.30	72.55
743	NASDAQ	OLLI	Tue, Jun 26, 2018	73.60	73.95	72.01	73.40
742	NASDAQ	OLLI	Mon, Jun 25, 2018	73.70	74.00	72.45	73.25
741	NASDAQ	OLLI	Fri, Jun 22, 2018	73.85	75.35	72.85	73.80
740	NASDAQ	OLLI	Thu, Jun 21, 2018	74.60	77.05	74.01	76.90
739	NASDAQ	OLLI	Wed, Jun 20, 2018	76.70	76.70	74.15	74.35
738	NASDAQ	OLLI	Tue, Jun 19, 2018	74.90	76.38	74.76	76.20
737	NASDAQ	OLLI	Mon, Jun 18, 2018	74.80	76.50	74.65	75.85
736	NASDAQ	OLLI	Fri, Jun 15, 2018	75.25	75.40	74.55	75.10
735	NASDAQ	OLLI	Thu, Jun 14, 2018	74.80	76.00	74.55	75.65
734	NASDAQ	OLLI	Wed, Jun 13, 2018	75.00	75.45	74.05	74.90
733	NASDAQ	OLLI	Tue, Jun 12, 2018	73.95	75.25	73.20	74.85
732	NASDAQ	OLLI	Mon, Jun 11, 2018	72.60	74.35	72.45	74.15
731	NASDAQ	OLLI	Fri, Jun 8, 2018	73.20	73.60	72.00	72.45
730	NASDAQ	OLLI	Thu, Jun 7, 2018	75.20	75.50	73.35	73.75
729	NASDAQ	OLLI	Wed, Jun 6, 2018	71.60	77.50	71.50	74.80
728	NASDAQ	OLLI	Tue, Jun 5, 2018	74.05	75.95	72.50	75.30
727	NASDAQ	OLLI	Mon, Jun 4, 2018	71.10	74.05	70.65	74.00
726	NASDAQ	OLLI	Fri, Jun 1, 2018	71.40	71.50	70.35	70.55
725	NASDAQ	OLLI	Thu, May 31, 2018	70.90	71.25	70.20	70.70
724	NASDAQ	OLLI	Wed, May 30, 2018	71.25	71.70	70.30	71.15
723	NASDAQ	OLLI	Tue, May 29, 2018	70.05	70.95	69.55	70.80
722	NASDAQ	OLLI	Fri, May 25, 2018	70.00	70.40	69.60	70.35
721	NASDAQ	OLLI	Thu, May 24, 2018	68.65	70.05	68.40	70.00
720	NASDAQ	OLLI	Wed, May 23, 2018	68.50	69.90	68.03	68.90
719	NASDAQ	OLLI	Tue, May 22, 2018	71.30	71.45	68.90	68.90
718	NASDAQ	OLLI	Mon, May 21, 2018	70.60	71.35	70.11	70.95
717	NASDAQ	OLLI	Fri, May 18, 2018	69.55	70.20	68.97	70.00
716	NASDAQ	OLLI	Thu, May 17, 2018	69.30	69.93	69.10	69.65
715	NASDAQ	OLLI	Wed, May 16, 2018	69.05	70.75	68.85	69.25
714	NASDAQ	OLLI	Tue, May 15, 2018	66.15	68.45	66.01	68.35
713	NASDAQ	OLLI	Mon, May 14, 2018	66.30	67.00	66.10	66.60
712	NASDAQ	OLLI	Fri, May 11, 2018	65.15	66.50	64.85	66.30
711	NASDAQ	OLLI	Thu, May 10, 2018	64.00	65.05	63.40	65.05
710	NASDAQ	OLLI	Wed, May 9, 2018	63.20	64.25	62.50	63.85
709	NASDAQ	OLLI	Tue, May 8, 2018	62.60	63.26	62.30	62.95
708	NASDAQ	OLLI	Mon, May 7, 2018	63.30	63.45	62.00	62.60
707	NASDAQ	OLLI	Fri, May 4, 2018	62.95	63.50	62.10	62.90
706	NASDAQ	OLLI	Thu, May 3, 2018	62.95	63.35	62.40	63.00
705	NASDAQ	OLLI	Wed, May 2, 2018	62.30	63.25	61.48	63.05
704	NASDAQ	OLLI	Tue, May 1, 2018	62.20	62.65	61.15	62.50
703	NASDAQ	OLLI	Mon, Apr 30, 2018	62.95	63.70	61.85	62.20
702	NASDAQ	OLLI	Fri, Apr 27, 2018	62.30	63.05	61.97	62.75
701	NASDAQ	OLLI	Thu, Apr 26, 2018	61.20	62.40	60.65	62.20
700	NASDAQ	OLLI	Wed, Apr 25, 2018	61.95	61.95	60.65	60.90
699	NASDAQ	OLLI	Tue, Apr 24, 2018	61.80	62.50	60.85	61.75
698	NASDAQ	OLLI	Mon, Apr 23, 2018	62.00	62.25	60.78	62.25
697	NASDAQ	OLLI	Fri, Apr 20, 2018	62.35	63.20	61.80	62.00
696	NASDAQ	OLLI	Thu, Apr 19, 2018	63.30	63.50	61.75	62.80
695	NASDAQ	OLLI	Wed, Apr 18, 2018	63.05	64.45	62.75	63.60
694	NASDAQ	OLLI	Tue, Apr 17, 2018	62.45	62.90	62.00	62.60
693	NASDAQ	OLLI	Mon, Apr 16, 2018	60.55	61.85	60.20	61.80
692	NASDAQ	OLLI	Fri, Apr 13, 2018	61.70	62.35	59.75	60.20
691	NASDAQ	OLLI	Thu, Apr 12, 2018	62.20	63.35	61.55	61.60
690	NASDAQ	OLLI	Wed, Apr 11, 2018	62.10	63.75	61.55	62.05
689	NASDAQ	OLLI	Tue, Apr 10, 2018	60.60	62.55	59.85	62.05
688	NASDAQ	OLLI	Mon, Apr 9, 2018	59.65	60.85	59.35	60.00
687	NASDAQ	OLLI	Fri, Apr 6, 2018	59.15	60.45	57.95	58.95
686	NASDAQ	OLLI	Thu, Apr 5, 2018	58.00	60.08	54.70	59.45
685	NASDAQ	OLLI	Wed, Apr 4, 2018	58.35	60.75	58.35	60.45
684	NASDAQ	OLLI	Tue, Apr 3, 2018	59.45	59.95	58.46	59.00
683	NASDAQ	OLLI	Mon, Apr 2, 2018	60.10	60.30	58.45	59.20
682	NASDAQ	OLLI	Thu, Mar 29, 2018	59.10	60.85	59.10	60.30
681	NASDAQ	OLLI	Wed, Mar 28, 2018	59.00	59.80	58.10	58.90
680	NASDAQ	OLLI	Tue, Mar 27, 2018	60.25	60.40	57.80	58.45
679	NASDAQ	OLLI	Mon, Mar 26, 2018	59.40	60.35	58.90	60.30
678	NASDAQ	OLLI	Fri, Mar 23, 2018	58.60	59.05	58.00	58.25
677	NASDAQ	OLLI	Thu, Mar 22, 2018	59.05	59.80	58.10	58.20
676	NASDAQ	OLLI	Wed, Mar 21, 2018	60.05	61.20	59.90	60.00
675	NASDAQ	OLLI	Tue, Mar 20, 2018	59.65	60.50	58.76	59.85
674	NASDAQ	OLLI	Mon, Mar 19, 2018	61.20	61.30	59.35	59.90
673	NASDAQ	OLLI	Fri, Mar 16, 2018	60.00	61.30	59.95	61.15
672	NASDAQ	OLLI	Thu, Mar 15, 2018	59.10	59.90	58.95	59.80
671	NASDAQ	OLLI	Wed, Mar 14, 2018	59.70	60.20	58.05	58.80
670	NASDAQ	OLLI	Tue, Mar 13, 2018	59.60	60.10	59.30	59.50
669	NASDAQ	OLLI	Mon, Mar 12, 2018	59.60	60.05	58.50	59.15
668	NASDAQ	OLLI	Fri, Mar 9, 2018	58.15	59.80	54.44	59.65
667	NASDAQ	OLLI	Thu, Mar 8, 2018	60.45	60.83	58.50	58.70
666	NASDAQ	OLLI	Wed, Mar 7, 2018	60.55	61.15	59.35	60.10
665	NASDAQ	OLLI	Tue, Mar 6, 2018	60.05	62.05	59.45	61.95
664	NASDAQ	OLLI	Mon, Mar 5, 2018	60.65	61.03	59.10	59.60
663	NASDAQ	OLLI	Fri, Mar 2, 2018	58.75	61.28	58.58	61.05
662	NASDAQ	OLLI	Thu, Mar 1, 2018	59.30	59.80	57.70	59.40
661	NASDAQ	OLLI	Wed, Feb 28, 2018	59.90	60.58	59.10	59.35
660	NASDAQ	OLLI	Tue, Feb 27, 2018	60.45	61.25	59.50	59.50
659	NASDAQ	OLLI	Mon, Feb 26, 2018	59.35	60.49	59.15	60.30
658	NASDAQ	OLLI	Fri, Feb 23, 2018	58.20	59.30	57.70	59.25
657	NASDAQ	OLLI	Thu, Feb 22, 2018	56.70	58.30	56.70	57.85
656	NASDAQ	OLLI	Wed, Feb 21, 2018	55.20	57.40	54.80	56.70
655	NASDAQ	OLLI	Tue, Feb 20, 2018	56.15	56.55	54.61	55.00
654	NASDAQ	OLLI	Fri, Feb 16, 2018	57.05	57.40	56.20	56.55
653	NASDAQ	OLLI	Thu, Feb 15, 2018	56.35	57.15	55.30	56.90
652	NASDAQ	OLLI	Wed, Feb 14, 2018	54.15	56.60	54.15	56.15
651	NASDAQ	OLLI	Tue, Feb 13, 2018	54.55	55.45	54.45	54.80
650	NASDAQ	OLLI	Mon, Feb 12, 2018	54.80	55.55	53.95	55.00
649	NASDAQ	OLLI	Fri, Feb 9, 2018	53.90	54.80	50.90	54.20
648	NASDAQ	OLLI	Thu, Feb 8, 2018	55.95	55.99	53.60	53.65
647	NASDAQ	OLLI	Wed, Feb 7, 2018	55.25	56.40	54.25	55.80
646	NASDAQ	OLLI	Tue, Feb 6, 2018	51.20	55.70	50.65	55.25
645	NASDAQ	OLLI	Mon, Feb 5, 2018	53.25	54.90	52.60	52.65
644	NASDAQ	OLLI	Fri, Feb 2, 2018	54.95	55.25	53.30	53.75
643	NASDAQ	OLLI	Thu, Feb 1, 2018	55.10	55.95	54.25	55.25
642	NASDAQ	OLLI	Wed, Jan 31, 2018	55.90	56.70	55.00	55.55
641	NASDAQ	OLLI	Tue, Jan 30, 2018	58.00	58.40	55.70	55.75
640	NASDAQ	OLLI	Mon, Jan 29, 2018	58.00	58.50	57.35	58.30
639	NASDAQ	OLLI	Fri, Jan 26, 2018	57.15	58.10	56.80	57.95
638	NASDAQ	OLLI	Thu, Jan 25, 2018	56.70	57.25	56.10	57.00
637	NASDAQ	OLLI	Wed, Jan 24, 2018	57.45	57.63	55.85	56.40
636	NASDAQ	OLLI	Tue, Jan 23, 2018	57.60	58.00	56.85	57.25
635	NASDAQ	OLLI	Mon, Jan 22, 2018	56.50	57.90	55.51	57.85
634	NASDAQ	OLLI	Fri, Jan 19, 2018	54.95	56.65	54.88	56.60
633	NASDAQ	OLLI	Thu, Jan 18, 2018	54.70	55.23	54.50	55.05
632	NASDAQ	OLLI	Wed, Jan 17, 2018	55.00	55.10	54.05	54.60
631	NASDAQ	OLLI	Tue, Jan 16, 2018	55.85	56.10	53.93	54.65
630	NASDAQ	OLLI	Fri, Jan 12, 2018	54.15	56.65	54.15	55.50
629	NASDAQ	OLLI	Thu, Jan 11, 2018	51.90	54.10	51.55	54.00
628	NASDAQ	OLLI	Wed, Jan 10, 2018	51.05	51.90	50.70	51.85
627	NASDAQ	OLLI	Tue, Jan 9, 2018	51.00	51.25	50.20	51.00
626	NASDAQ	OLLI	Mon, Jan 8, 2018	53.60	53.70	50.75	50.85
625	NASDAQ	OLLI	Fri, Jan 5, 2018	52.55	53.65	51.35	53.50
624	NASDAQ	OLLI	Thu, Jan 4, 2018	52.85	53.00	50.15	52.10
623	NASDAQ	OLLI	Wed, Jan 3, 2018	52.05	53.25	51.90	52.80
622	NASDAQ	OLLI	Tue, Jan 2, 2018	53.20	53.25	51.50	51.95
621	NASDAQ	OLLI	Fri, Dec 29, 2017	53.95	54.25	53.20	53.25
620	NASDAQ	OLLI	Thu, Dec 28, 2017	53.25	53.88	53.00	53.60
619	NASDAQ	OLLI	Wed, Dec 27, 2017	53.50	54.30	53.00	53.25
618	NASDAQ	OLLI	Tue, Dec 26, 2017	53.20	53.85	53.15	53.45
617	NASDAQ	OLLI	Fri, Dec 22, 2017	52.85	53.35	52.65	53.20
616	NASDAQ	OLLI	Thu, Dec 21, 2017	52.90	53.50	52.45	52.70
615	NASDAQ	OLLI	Wed, Dec 20, 2017	52.90	53.20	52.55	52.60
614	NASDAQ	OLLI	Tue, Dec 19, 2017	52.90	53.10	51.45	52.35
613	NASDAQ	OLLI	Mon, Dec 18, 2017	50.20	53.25	50.20	52.50
612	NASDAQ	OLLI	Fri, Dec 15, 2017	48.90	50.15	48.90	50.00
611	NASDAQ	OLLI	Thu, Dec 14, 2017	48.75	49.90	48.40	48.80
610	NASDAQ	OLLI	Wed, Dec 13, 2017	48.05	49.20	47.76	48.63
609	NASDAQ	OLLI	Tue, Dec 12, 2017	50.00	50.10	47.95	48.00
608	NASDAQ	OLLI	Mon, Dec 11, 2017	50.10	50.60	49.03	49.90
607	NASDAQ	OLLI	Fri, Dec 8, 2017	49.15	50.00	49.03	49.85
606	NASDAQ	OLLI	Thu, Dec 7, 2017	48.30	50.60	48.15	48.75
605	NASDAQ	OLLI	Wed, Dec 6, 2017	50.60	51.53	49.85	51.00
604	NASDAQ	OLLI	Tue, Dec 5, 2017	50.40	51.40	49.75	50.70
603	NASDAQ	OLLI	Mon, Dec 4, 2017	48.00	49.75	47.70	49.60
602	NASDAQ	OLLI	Fri, Dec 1, 2017	47.50	47.50	45.15	47.50
601	NASDAQ	OLLI	Thu, Nov 30, 2017	47.35	48.10	47.00	47.45
600	NASDAQ	OLLI	Wed, Nov 29, 2017	47.00	47.70	46.85	47.35
599	NASDAQ	OLLI	Tue, Nov 28, 2017	46.35	47.15	46.05	47.10
598	NASDAQ	OLLI	Mon, Nov 27, 2017	46.55	47.15	46.00	46.40
597	NASDAQ	OLLI	Fri, Nov 24, 2017	47.00	47.20	46.35	46.40
596	NASDAQ	OLLI	Wed, Nov 22, 2017	47.30	47.50	46.50	46.85
595	NASDAQ	OLLI	Tue, Nov 21, 2017	46.90	47.20	45.80	47.00
594	NASDAQ	OLLI	Mon, Nov 20, 2017	46.00	46.78	45.35	46.65
593	NASDAQ	OLLI	Fri, Nov 17, 2017	44.35	46.30	42.36	46.00
592	NASDAQ	OLLI	Thu, Nov 16, 2017	43.60	44.95	43.30	44.90
591	NASDAQ	OLLI	Wed, Nov 15, 2017	43.30	44.00	43.05	43.30
590	NASDAQ	OLLI	Tue, Nov 14, 2017	44.75	45.00	43.50	43.95
589	NASDAQ	OLLI	Mon, Nov 13, 2017	44.95	45.35	44.50	45.15
588	NASDAQ	OLLI	Fri, Nov 10, 2017	43.55	45.00	43.55	44.95
587	NASDAQ	OLLI	Thu, Nov 9, 2017	42.85	43.60	42.85	43.55
586	NASDAQ	OLLI	Wed, Nov 8, 2017	43.20	43.65	42.66	43.35
585	NASDAQ	OLLI	Tue, Nov 7, 2017	44.20	44.25	43.10	43.40
584	NASDAQ	OLLI	Mon, Nov 6, 2017	44.35	44.85	43.95	44.20
583	NASDAQ	OLLI	Fri, Nov 3, 2017	44.40	45.10	44.18	44.50
582	NASDAQ	OLLI	Thu, Nov 2, 2017	44.00	44.70	43.50	44.65
581	NASDAQ	OLLI	Wed, Nov 1, 2017	45.35	45.60	43.45	43.90
580	NASDAQ	OLLI	Tue, Oct 31, 2017	43.70	45.13	43.70	44.65
579	NASDAQ	OLLI	Mon, Oct 30, 2017	46.55	46.55	43.40	43.45
578	NASDAQ	OLLI	Fri, Oct 27, 2017	46.10	46.88	45.50	46.85
577	NASDAQ	OLLI	Thu, Oct 26, 2017	45.10	46.50	44.78	46.45
576	NASDAQ	OLLI	Wed, Oct 25, 2017	45.30	45.85	44.40	45.00
575	NASDAQ	OLLI	Tue, Oct 24, 2017	46.30	46.30	44.85	45.35
574	NASDAQ	OLLI	Mon, Oct 23, 2017	45.15	46.35	45.15	46.00
573	NASDAQ	OLLI	Fri, Oct 20, 2017	44.90	45.35	44.70	45.10
572	NASDAQ	OLLI	Thu, Oct 19, 2017	44.55	44.65	44.00	44.40
571	NASDAQ	OLLI	Wed, Oct 18, 2017	44.80	45.25	44.65	44.90
570	NASDAQ	OLLI	Tue, Oct 17, 2017	45.35	45.40	44.95	44.95
569	NASDAQ	OLLI	Mon, Oct 16, 2017	45.25	45.40	44.80	45.30
568	NASDAQ	OLLI	Fri, Oct 13, 2017	45.25	45.73	45.05	45.30
567	NASDAQ	OLLI	Thu, Oct 12, 2017	45.50	45.50	44.65	45.20
566	NASDAQ	OLLI	Wed, Oct 11, 2017	45.35	45.80	45.30	45.45
565	NASDAQ	OLLI	Tue, Oct 10, 2017	45.35	45.75	45.00	45.25
564	NASDAQ	OLLI	Mon, Oct 9, 2017	45.50	45.60	45.00	45.30
563	NASDAQ	OLLI	Fri, Oct 6, 2017	46.60	46.60	45.40	45.65
562	NASDAQ	OLLI	Thu, Oct 5, 2017	46.85	46.90	46.35	46.60
561	NASDAQ	OLLI	Wed, Oct 4, 2017	46.25	46.75	46.10	46.75
560	NASDAQ	OLLI	Tue, Oct 3, 2017	46.20	46.82	45.95	46.30
559	NASDAQ	OLLI	Mon, Oct 2, 2017	46.40	46.40	45.70	46.10
558	NASDAQ	OLLI	Fri, Sep 29, 2017	45.65	46.70	45.55	46.40
557	NASDAQ	OLLI	Thu, Sep 28, 2017	45.65	46.00	44.90	45.80
556	NASDAQ	OLLI	Wed, Sep 27, 2017	44.70	46.00	44.60	45.95
555	NASDAQ	OLLI	Tue, Sep 26, 2017	45.20	45.40	43.90	44.60
554	NASDAQ	OLLI	Mon, Sep 25, 2017	45.50	45.75	44.88	45.05
553	NASDAQ	OLLI	Fri, Sep 22, 2017	45.60	46.03	45.05	45.80
552	NASDAQ	OLLI	Thu, Sep 21, 2017	45.85	45.85	45.20	45.60
551	NASDAQ	OLLI	Wed, Sep 20, 2017	46.00	46.00	45.40	45.70
550	NASDAQ	OLLI	Tue, Sep 19, 2017	46.00	46.15	45.85	46.05
549	NASDAQ	OLLI	Mon, Sep 18, 2017	45.90	46.25	45.50	46.00
548	NASDAQ	OLLI	Fri, Sep 15, 2017	45.45	45.95	44.95	45.85
547	NASDAQ	OLLI	Thu, Sep 14, 2017	45.80	45.80	45.05	45.30
546	NASDAQ	OLLI	Wed, Sep 13, 2017	45.95	46.00	45.15	45.75
545	NASDAQ	OLLI	Tue, Sep 12, 2017	45.05	45.95	44.80	45.90
544	NASDAQ	OLLI	Mon, Sep 11, 2017	45.40	45.50	44.95	45.05
543	NASDAQ	OLLI	Fri, Sep 8, 2017	43.95	45.35	43.80	45.20
542	NASDAQ	OLLI	Thu, Sep 7, 2017	43.45	44.15	43.25	44.15
541	NASDAQ	OLLI	Wed, Sep 6, 2017	43.55	43.85	42.80	43.35
540	NASDAQ	OLLI	Tue, Sep 5, 2017	42.65	43.80	42.60	43.35
539	NASDAQ	OLLI	Fri, Sep 1, 2017	42.00	43.00	41.85	42.70
538	NASDAQ	OLLI	Thu, Aug 31, 2017	42.75	42.95	41.31	41.85
537	NASDAQ	OLLI	Wed, Aug 30, 2017	43.10	43.90	41.50	42.70
536	NASDAQ	OLLI	Tue, Aug 29, 2017	43.55	43.95	43.10	43.30
535	NASDAQ	OLLI	Mon, Aug 28, 2017	43.95	44.13	43.50	43.85
534	NASDAQ	OLLI	Fri, Aug 25, 2017	43.65	44.00	43.10	43.70
533	NASDAQ	OLLI	Thu, Aug 24, 2017	44.60	45.20	43.40	43.55
532	NASDAQ	OLLI	Wed, Aug 23, 2017	43.35	44.40	43.05	44.05
531	NASDAQ	OLLI	Tue, Aug 22, 2017	43.45	43.85	43.24	43.50
530	NASDAQ	OLLI	Mon, Aug 21, 2017	44.20	44.25	43.45	43.50
529	NASDAQ	OLLI	Fri, Aug 18, 2017	43.00	44.50	43.00	44.35
528	NASDAQ	OLLI	Thu, Aug 17, 2017	43.85	44.35	43.10	43.15
527	NASDAQ	OLLI	Wed, Aug 16, 2017	44.05	44.55	43.83	44.10
526	NASDAQ	OLLI	Tue, Aug 15, 2017	44.85	45.20	43.52	43.65
525	NASDAQ	OLLI	Mon, Aug 14, 2017	45.05	45.55	44.83	45.00
524	NASDAQ	OLLI	Fri, Aug 11, 2017	43.45	44.85	42.81	44.75
523	NASDAQ	OLLI	Thu, Aug 10, 2017	43.90	44.45	42.90	43.45
522	NASDAQ	OLLI	Wed, Aug 9, 2017	44.50	44.95	43.85	44.20
521	NASDAQ	OLLI	Tue, Aug 8, 2017	45.05	45.60	44.50	44.85
520	NASDAQ	OLLI	Mon, Aug 7, 2017	45.55	45.90	44.95	45.05
519	NASDAQ	OLLI	Fri, Aug 4, 2017	45.15	45.60	45.00	45.35
518	NASDAQ	OLLI	Thu, Aug 3, 2017	44.00	45.10	44.00	45.05
517	NASDAQ	OLLI	Wed, Aug 2, 2017	44.35	44.65	43.55	43.95
516	NASDAQ	OLLI	Tue, Aug 1, 2017	46.08	46.08	44.15	44.45
515	NASDAQ	OLLI	Mon, Jul 31, 2017	45.60	45.94	44.55	44.70
514	NASDAQ	OLLI	Fri, Jul 28, 2017	44.65	45.55	44.35	45.40
513	NASDAQ	OLLI	Thu, Jul 27, 2017	44.25	45.00	44.00	44.80
512	NASDAQ	OLLI	Wed, Jul 26, 2017	44.40	44.40	43.73	44.10
511	NASDAQ	OLLI	Tue, Jul 25, 2017	44.05	44.30	43.43	44.25
510	NASDAQ	OLLI	Mon, Jul 24, 2017	43.80	44.05	43.68	43.75
509	NASDAQ	OLLI	Fri, Jul 21, 2017	43.75	44.00	43.18	43.85
508	NASDAQ	OLLI	Thu, Jul 20, 2017	43.10	44.15	42.80	43.60
507	NASDAQ	OLLI	Wed, Jul 19, 2017	44.35	44.65	43.05	43.05
506	NASDAQ	OLLI	Tue, Jul 18, 2017	44.10	44.68	43.85	44.20
505	NASDAQ	OLLI	Mon, Jul 17, 2017	43.40	44.30	43.00	44.10
504	NASDAQ	OLLI	Fri, Jul 14, 2017	43.10	43.40	42.70	43.25
503	NASDAQ	OLLI	Thu, Jul 13, 2017	42.40	43.10	42.00	43.00
502	NASDAQ	OLLI	Wed, Jul 12, 2017	42.80	43.20	41.40	42.20
501	NASDAQ	OLLI	Tue, Jul 11, 2017	41.15	42.30	41.05	42.30
500	NASDAQ	OLLI	Mon, Jul 10, 2017	42.50	42.50	40.95	41.05
499	NASDAQ	OLLI	Fri, Jul 7, 2017	41.15	42.75	41.00	42.60
498	NASDAQ	OLLI	Thu, Jul 6, 2017	41.75	41.99	40.90	41.15
497	NASDAQ	OLLI	Wed, Jul 5, 2017	42.60	42.80	41.80	42.05
496	NASDAQ	OLLI	Mon, Jul 3, 2017	42.85	42.90	42.20	42.60
495	NASDAQ	OLLI	Fri, Jun 30, 2017	41.50	42.70	41.15	42.60
494	NASDAQ	OLLI	Thu, Jun 29, 2017	41.70	42.30	41.15	41.55
493	NASDAQ	OLLI	Wed, Jun 28, 2017	41.20	41.70	40.93	41.60
492	NASDAQ	OLLI	Tue, Jun 27, 2017	39.85	41.15	39.85	41.10
491	NASDAQ	OLLI	Mon, Jun 26, 2017	39.10	40.40	39.10	39.85
490	NASDAQ	OLLI	Fri, Jun 23, 2017	39.40	39.65	38.55	39.15
489	NASDAQ	OLLI	Thu, Jun 22, 2017	40.15	40.40	38.45	39.30
488	NASDAQ	OLLI	Wed, Jun 21, 2017	40.60	41.45	40.00	40.25
487	NASDAQ	OLLI	Tue, Jun 20, 2017	41.65	41.70	40.50	40.55
486	NASDAQ	OLLI	Mon, Jun 19, 2017	41.20	41.95	40.35	41.65
485	NASDAQ	OLLI	Fri, Jun 16, 2017	40.45	41.20	40.00	40.95
484	NASDAQ	OLLI	Thu, Jun 15, 2017	41.50	41.73	40.60	40.90
483	NASDAQ	OLLI	Wed, Jun 14, 2017	41.85	42.15	41.55	41.80
482	NASDAQ	OLLI	Tue, Jun 13, 2017	42.10	42.60	41.80	41.90
481	NASDAQ	OLLI	Mon, Jun 12, 2017	43.25	43.65	41.20	41.50
480	NASDAQ	OLLI	Fri, Jun 9, 2017	43.20	43.50	42.88	43.25
479	NASDAQ	OLLI	Thu, Jun 8, 2017	42.95	43.35	42.50	43.10
478	NASDAQ	OLLI	Wed, Jun 7, 2017	42.60	43.00	42.05	42.85
477	NASDAQ	OLLI	Tue, Jun 6, 2017	42.80	42.80	42.15	42.35
476	NASDAQ	OLLI	Mon, Jun 5, 2017	42.70	43.00	42.05	42.90
475	NASDAQ	OLLI	Fri, Jun 2, 2017	43.40	44.08	42.65	42.90
474	NASDAQ	OLLI	Thu, Jun 1, 2017	41.00	44.00	39.95	43.65
473	NASDAQ	OLLI	Wed, May 31, 2017	41.15	41.43	39.95	41.15
472	NASDAQ	OLLI	Tue, May 30, 2017	40.80	41.38	39.01	41.10
471	NASDAQ	OLLI	Fri, May 26, 2017	41.90	42.60	41.35	41.70
470	NASDAQ	OLLI	Thu, May 25, 2017	41.10	42.05	40.90	41.85
469	NASDAQ	OLLI	Wed, May 24, 2017	40.90	41.25	40.65	40.90
468	NASDAQ	OLLI	Tue, May 23, 2017	41.00	41.35	40.60	41.10
467	NASDAQ	OLLI	Mon, May 22, 2017	40.80	41.28	40.50	41.00
466	NASDAQ	OLLI	Fri, May 19, 2017	39.60	40.83	39.45	40.45
465	NASDAQ	OLLI	Thu, May 18, 2017	38.85	39.95	38.85	39.50
464	NASDAQ	OLLI	Wed, May 17, 2017	38.35	39.55	37.70	38.95
463	NASDAQ	OLLI	Tue, May 16, 2017	38.90	38.95	37.60	38.65
462	NASDAQ	OLLI	Mon, May 15, 2017	39.35	39.78	38.90	38.93
461	NASDAQ	OLLI	Fri, May 12, 2017	39.50	39.55	38.30	39.45
460	NASDAQ	OLLI	Thu, May 11, 2017	39.75	40.05	39.18	39.75
459	NASDAQ	OLLI	Wed, May 10, 2017	39.30	40.15	39.05	40.00
458	NASDAQ	OLLI	Tue, May 9, 2017	40.10	40.50	39.15	39.45
457	NASDAQ	OLLI	Mon, May 8, 2017	41.05	41.30	39.95	40.10
456	NASDAQ	OLLI	Fri, May 5, 2017	40.10	41.00	39.70	41.00
455	NASDAQ	OLLI	Thu, May 4, 2017	39.60	39.80	39.35	39.65
454	NASDAQ	OLLI	Wed, May 3, 2017	38.75	39.58	38.75	39.50
453	NASDAQ	OLLI	Tue, May 2, 2017	38.00	39.10	37.88	39.05
452	NASDAQ	OLLI	Mon, May 1, 2017	38.35	38.35	37.85	38.00
451	NASDAQ	OLLI	Fri, Apr 28, 2017	37.95	38.40	37.55	38.30
450	NASDAQ	OLLI	Thu, Apr 27, 2017	38.50	38.60	37.75	37.90
449	NASDAQ	OLLI	Wed, Apr 26, 2017	37.80	38.88	37.70	38.45
448	NASDAQ	OLLI	Tue, Apr 25, 2017	37.75	37.95	37.03	37.65
447	NASDAQ	OLLI	Mon, Apr 24, 2017	37.50	37.70	36.58	37.50
446	NASDAQ	OLLI	Fri, Apr 21, 2017	36.70	37.35	36.60	36.95
445	NASDAQ	OLLI	Thu, Apr 20, 2017	35.70	36.75	35.65	36.70
444	NASDAQ	OLLI	Wed, Apr 19, 2017	35.45	36.10	35.30	35.55
443	NASDAQ	OLLI	Tue, Apr 18, 2017	34.75	35.45	34.40	35.40
442	NASDAQ	OLLI	Mon, Apr 17, 2017	33.60	35.10	33.50	34.90
441	NASDAQ	OLLI	Thu, Apr 13, 2017	33.60	34.00	33.23	33.30
440	NASDAQ	OLLI	Wed, Apr 12, 2017	34.20	34.30	33.48	33.70
439	NASDAQ	OLLI	Tue, Apr 11, 2017	34.00	34.40	33.50	34.30
438	NASDAQ	OLLI	Mon, Apr 10, 2017	33.65	34.65	33.53	33.95
437	NASDAQ	OLLI	Fri, Apr 7, 2017	33.20	34.10	33.20	33.60
436	NASDAQ	OLLI	Thu, Apr 6, 2017	32.85	33.75	32.85	33.35
435	NASDAQ	OLLI	Wed, Apr 5, 2017	33.35	33.80	32.63	32.85
434	NASDAQ	OLLI	Tue, Apr 4, 2017	33.30	33.70	32.75	33.30
433	NASDAQ	OLLI	Mon, Apr 3, 2017	33.65	33.67	32.55	33.35
432	NASDAQ	OLLI	Fri, Mar 31, 2017	34.00	34.25	33.40	33.50
431	NASDAQ	OLLI	Thu, Mar 30, 2017	33.15	34.15	33.01	34.00
430	NASDAQ	OLLI	Wed, Mar 29, 2017	34.00	35.80	32.35	33.20
429	NASDAQ	OLLI	Tue, Mar 28, 2017	32.95	33.50	32.95	33.10
428	NASDAQ	OLLI	Mon, Mar 27, 2017	32.20	33.49	32.20	32.95
427	NASDAQ	OLLI	Fri, Mar 24, 2017	32.60	32.90	32.15	32.45
426	NASDAQ	OLLI	Thu, Mar 23, 2017	32.40	33.00	32.20	32.60
425	NASDAQ	OLLI	Wed, Mar 22, 2017	31.55	32.25	31.30	32.20
424	NASDAQ	OLLI	Tue, Mar 21, 2017	32.55	32.55	31.25	31.65
423	NASDAQ	OLLI	Mon, Mar 20, 2017	32.55	32.60	32.05	32.35
422	NASDAQ	OLLI	Fri, Mar 17, 2017	32.25	32.65	31.95	32.50
421	NASDAQ	OLLI	Thu, Mar 16, 2017	31.80	32.45	31.65	32.25
420	NASDAQ	OLLI	Wed, Mar 15, 2017	31.65	31.93	31.25	31.75
419	NASDAQ	OLLI	Tue, Mar 14, 2017	31.25	31.75	31.18	31.55
418	NASDAQ	OLLI	Mon, Mar 13, 2017	31.20	31.70	31.00	31.50
417	NASDAQ	OLLI	Fri, Mar 10, 2017	31.95	32.04	31.00	31.20
416	NASDAQ	OLLI	Thu, Mar 9, 2017	31.80	31.95	31.40	31.80
415	NASDAQ	OLLI	Wed, Mar 8, 2017	31.15	32.00	30.94	31.80
414	NASDAQ	OLLI	Tue, Mar 7, 2017	31.30	31.65	30.75	31.05
413	NASDAQ	OLLI	Mon, Mar 6, 2017	31.45	31.55	30.95	31.35
412	NASDAQ	OLLI	Fri, Mar 3, 2017	32.05	32.35	31.40	31.70
411	NASDAQ	OLLI	Thu, Mar 2, 2017	31.90	32.40	31.73	32.05
410	NASDAQ	OLLI	Wed, Mar 1, 2017	31.75	31.95	31.10	31.85
409	NASDAQ	OLLI	Tue, Feb 28, 2017	32.20	32.40	31.35	31.35
408	NASDAQ	OLLI	Mon, Feb 27, 2017	32.15	32.65	32.00	32.40
407	NASDAQ	OLLI	Fri, Feb 24, 2017	30.80	32.45	30.55	32.15
406	NASDAQ	OLLI	Thu, Feb 23, 2017	32.30	32.60	30.95	30.95
405	NASDAQ	OLLI	Wed, Feb 22, 2017	32.65	32.70	31.95	32.30
404	NASDAQ	OLLI	Tue, Feb 21, 2017	32.60	33.45	32.41	32.65
403	NASDAQ	OLLI	Fri, Feb 17, 2017	32.60	32.68	32.00	32.55
402	NASDAQ	OLLI	Thu, Feb 16, 2017	32.40	32.75	32.15	32.55
401	NASDAQ	OLLI	Wed, Feb 15, 2017	32.60	32.75	32.34	32.50
400	NASDAQ	OLLI	Tue, Feb 14, 2017	31.60	32.90	31.60	32.65
399	NASDAQ	OLLI	Mon, Feb 13, 2017	32.35	32.55	31.63	31.65
398	NASDAQ	OLLI	Fri, Feb 10, 2017	32.25	32.55	31.90	32.25
397	NASDAQ	OLLI	Thu, Feb 9, 2017	31.60	32.57	31.60	32.15
396	NASDAQ	OLLI	Wed, Feb 8, 2017	31.05	31.75	30.75	31.65
395	NASDAQ	OLLI	Tue, Feb 7, 2017	31.10	31.38	30.85	31.00
394	NASDAQ	OLLI	Mon, Feb 6, 2017	32.05	32.12	30.98	31.15
393	NASDAQ	OLLI	Fri, Feb 3, 2017	31.20	32.80	31.08	32.15
392	NASDAQ	OLLI	Thu, Feb 2, 2017	30.85	31.45	30.65	31.20
391	NASDAQ	OLLI	Wed, Feb 1, 2017	30.55	30.90	30.25	30.65
390	NASDAQ	OLLI	Tue, Jan 31, 2017	29.90	30.60	29.40	30.55
389	NASDAQ	OLLI	Mon, Jan 30, 2017	29.20	30.15	28.90	30.00
388	NASDAQ	OLLI	Fri, Jan 27, 2017	30.00	30.18	29.30	29.35
387	NASDAQ	OLLI	Thu, Jan 26, 2017	30.60	30.70	30.00	30.05
386	NASDAQ	OLLI	Wed, Jan 25, 2017	31.15	31.38	30.60	30.70
385	NASDAQ	OLLI	Tue, Jan 24, 2017	31.35	31.50	30.63	31.10
384	NASDAQ	OLLI	Mon, Jan 23, 2017	31.60	31.65	31.20	31.25
383	NASDAQ	OLLI	Fri, Jan 20, 2017	31.40	31.75	31.30	31.65
382	NASDAQ	OLLI	Thu, Jan 19, 2017	31.25	31.75	31.00	31.40
381	NASDAQ	OLLI	Wed, Jan 18, 2017	31.10	31.65	30.65	31.25
380	NASDAQ	OLLI	Tue, Jan 17, 2017	30.65	31.90	30.65	31.15
379	NASDAQ	OLLI	Fri, Jan 13, 2017	30.90	30.95	30.25	30.60
378	NASDAQ	OLLI	Thu, Jan 12, 2017	30.30	31.00	30.20	30.85
377	NASDAQ	OLLI	Wed, Jan 11, 2017	30.15	31.10	30.00	30.50
376	NASDAQ	OLLI	Tue, Jan 10, 2017	29.30	30.40	29.25	30.25
375	NASDAQ	OLLI	Mon, Jan 9, 2017	28.45	29.35	28.15	29.25
374	NASDAQ	OLLI	Fri, Jan 6, 2017	28.35	28.45	27.75	27.85
373	NASDAQ	OLLI	Thu, Jan 5, 2017	28.95	29.00	27.80	28.30
372	NASDAQ	OLLI	Wed, Jan 4, 2017	28.20	29.45	28.00	29.40
371	NASDAQ	OLLI	Tue, Jan 3, 2017	28.65	29.03	28.10	28.45
370	NASDAQ	OLLI	Fri, Dec 30, 2016	29.00	29.04	28.43	28.45
369	NASDAQ	OLLI	Thu, Dec 29, 2016	29.10	29.65	28.80	28.90
368	NASDAQ	OLLI	Wed, Dec 28, 2016	30.20	30.40	29.10	29.15
367	NASDAQ	OLLI	Tue, Dec 27, 2016	29.85	30.25	29.75	30.20
366	NASDAQ	OLLI	Fri, Dec 23, 2016	29.70	30.00	29.50	29.90
365	NASDAQ	OLLI	Thu, Dec 22, 2016	30.25	30.55	29.60	29.60
364	NASDAQ	OLLI	Wed, Dec 21, 2016	30.55	30.75	30.20	30.20
363	NASDAQ	OLLI	Tue, Dec 20, 2016	30.10	30.55	30.10	30.55
362	NASDAQ	OLLI	Mon, Dec 19, 2016	29.75	30.70	29.55	30.10
361	NASDAQ	OLLI	Fri, Dec 16, 2016	30.15	30.35	29.60	29.90
360	NASDAQ	OLLI	Thu, Dec 15, 2016	29.85	30.80	29.40	30.25
359	NASDAQ	OLLI	Wed, Dec 14, 2016	29.85	29.85	29.31	29.80
358	NASDAQ	OLLI	Tue, Dec 13, 2016	29.85	30.25	29.60	29.85
357	NASDAQ	OLLI	Mon, Dec 12, 2016	30.55	30.75	29.75	29.75
356	NASDAQ	OLLI	Fri, Dec 9, 2016	31.35	31.45	30.45	30.85
355	NASDAQ	OLLI	Thu, Dec 8, 2016	31.00	31.83	29.06	31.25
354	NASDAQ	OLLI	Wed, Dec 7, 2016	31.40	32.75	31.25	31.85
353	NASDAQ	OLLI	Tue, Dec 6, 2016	31.60	31.60	30.65	31.50
352	NASDAQ	OLLI	Mon, Dec 5, 2016	31.10	31.60	30.75	31.45
351	NASDAQ	OLLI	Fri, Dec 2, 2016	29.55	30.90	29.50	30.65
350	NASDAQ	OLLI	Thu, Dec 1, 2016	29.95	30.18	28.85	29.45
349	NASDAQ	OLLI	Wed, Nov 30, 2016	30.85	31.54	29.75	30.05
348	NASDAQ	OLLI	Tue, Nov 29, 2016	30.85	31.40	30.75	30.75
347	NASDAQ	OLLI	Mon, Nov 28, 2016	31.80	32.05	30.95	31.00
346	NASDAQ	OLLI	Fri, Nov 25, 2016	32.20	32.20	31.45	31.80
345	NASDAQ	OLLI	Wed, Nov 23, 2016	32.45	32.68	31.90	32.00
344	NASDAQ	OLLI	Tue, Nov 22, 2016	31.50	32.40	31.20	32.30
343	NASDAQ	OLLI	Mon, Nov 21, 2016	31.00	31.30	30.85	31.15
342	NASDAQ	OLLI	Fri, Nov 18, 2016	31.05	31.20	30.65	30.80
341	NASDAQ	OLLI	Thu, Nov 17, 2016	30.35	31.10	30.30	31.00
340	NASDAQ	OLLI	Wed, Nov 16, 2016	29.85	30.45	29.55	30.40
339	NASDAQ	OLLI	Tue, Nov 15, 2016	30.60	30.70	29.60	29.85
338	NASDAQ	OLLI	Mon, Nov 14, 2016	30.10	31.60	30.05	30.55
337	NASDAQ	OLLI	Fri, Nov 11, 2016	28.85	29.80	28.35	29.60
336	NASDAQ	OLLI	Thu, Nov 10, 2016	28.25	29.75	28.20	28.85
335	NASDAQ	OLLI	Wed, Nov 9, 2016	26.40	28.15	25.76	28.10
334	NASDAQ	OLLI	Tue, Nov 8, 2016	26.45	27.10	26.30	26.80
333	NASDAQ	OLLI	Mon, Nov 7, 2016	26.35	26.65	26.05	26.55
332	NASDAQ	OLLI	Fri, Nov 4, 2016	25.75	26.45	25.65	26.15
331	NASDAQ	OLLI	Thu, Nov 3, 2016	26.70	26.70	25.75	25.80
330	NASDAQ	OLLI	Wed, Nov 2, 2016	26.60	26.90	26.25	26.65
329	NASDAQ	OLLI	Tue, Nov 1, 2016	27.35	27.40	26.50	26.55
328	NASDAQ	OLLI	Mon, Oct 31, 2016	27.00	27.40	26.85	27.35
327	NASDAQ	OLLI	Fri, Oct 28, 2016	26.49	27.22	26.49	27.05
326	NASDAQ	OLLI	Thu, Oct 27, 2016	26.86	26.89	26.41	26.58
325	NASDAQ	OLLI	Wed, Oct 26, 2016	27.08	27.22	26.68	26.79
324	NASDAQ	OLLI	Tue, Oct 25, 2016	27.66	27.66	27.06	27.13
323	NASDAQ	OLLI	Mon, Oct 24, 2016	27.31	27.69	27.19	27.64
322	NASDAQ	OLLI	Fri, Oct 21, 2016	27.38	27.38	27.09	27.16
321	NASDAQ	OLLI	Thu, Oct 20, 2016	27.37	27.66	27.17	27.42
320	NASDAQ	OLLI	Wed, Oct 19, 2016	27.13	27.57	26.97	27.55
319	NASDAQ	OLLI	Tue, Oct 18, 2016	27.00	27.62	26.97	27.17
318	NASDAQ	OLLI	Mon, Oct 17, 2016	26.66	26.89	26.54	26.88
317	NASDAQ	OLLI	Fri, Oct 14, 2016	26.87	27.09	26.52	26.79
316	NASDAQ	OLLI	Thu, Oct 13, 2016	26.67	26.71	26.36	26.44
315	NASDAQ	OLLI	Wed, Oct 12, 2016	26.59	27.05	26.59	26.95
314	NASDAQ	OLLI	Tue, Oct 11, 2016	27.01	27.05	26.53	26.65
313	NASDAQ	OLLI	Mon, Oct 10, 2016	27.22	27.35	26.98	27.21
312	NASDAQ	OLLI	Fri, Oct 7, 2016	26.91	27.26	26.73	27.20
311	NASDAQ	OLLI	Thu, Oct 6, 2016	26.90	27.09	26.46	26.90
310	NASDAQ	OLLI	Wed, Oct 5, 2016	27.39	27.44	26.79	27.09
309	NASDAQ	OLLI	Tue, Oct 4, 2016	27.50	27.55	27.26	27.33
308	NASDAQ	OLLI	Mon, Oct 3, 2016	26.21	26.47	25.98	26.32
307	NASDAQ	OLLI	Fri, Sep 30, 2016	26.01	26.38	25.92	26.21
306	NASDAQ	OLLI	Thu, Sep 29, 2016	26.13	26.13	25.87	25.95
305	NASDAQ	OLLI	Wed, Sep 28, 2016	26.14	26.23	25.86	26.11
304	NASDAQ	OLLI	Tue, Sep 27, 2016	26.01	26.49	25.98	26.13
303	NASDAQ	OLLI	Mon, Sep 26, 2016	25.63	26.17	25.63	25.99
302	NASDAQ	OLLI	Fri, Sep 23, 2016	26.01	26.28	25.82	26.00
301	NASDAQ	OLLI	Thu, Sep 22, 2016	26.49	26.50	25.97	26.18
300	NASDAQ	OLLI	Wed, Sep 21, 2016	25.58	26.41	25.57	26.39
299	NASDAQ	OLLI	Tue, Sep 20, 2016	25.39	25.79	25.28	25.60
298	NASDAQ	OLLI	Mon, Sep 19, 2016	24.83	25.21	24.80	25.09
297	NASDAQ	OLLI	Fri, Sep 16, 2016	24.74	24.83	24.20	24.79
296	NASDAQ	OLLI	Thu, Sep 15, 2016	24.60	24.93	24.12	24.83
295	NASDAQ	OLLI	Wed, Sep 14, 2016	25.34	25.49	24.47	24.55
294	NASDAQ	OLLI	Tue, Sep 13, 2016	25.54	25.73	24.62	25.23
293	NASDAQ	OLLI	Mon, Sep 12, 2016	25.47	25.83	25.26	25.69
292	NASDAQ	OLLI	Fri, Sep 9, 2016	26.04	26.26	24.86	25.17
291	NASDAQ	OLLI	Thu, Sep 8, 2016	26.14	26.50	26.09	26.20
290	NASDAQ	OLLI	Wed, Sep 7, 2016	26.88	26.90	26.01	26.34
289	NASDAQ	OLLI	Tue, Sep 6, 2016	27.76	27.98	26.96	27.21
288	NASDAQ	OLLI	Fri, Sep 2, 2016	27.70	27.87	26.97	27.48
287	NASDAQ	OLLI	Thu, Sep 1, 2016	28.37	28.60	26.72	27.66
286	NASDAQ	OLLI	Wed, Aug 31, 2016	25.73	26.26	25.23	25.42
285	NASDAQ	OLLI	Tue, Aug 30, 2016	25.97	26.10	25.31	25.72
284	NASDAQ	OLLI	Mon, Aug 29, 2016	26.90	26.90	25.97	26.08
283	NASDAQ	OLLI	Fri, Aug 26, 2016	26.50	26.98	26.05	26.42
282	NASDAQ	OLLI	Thu, Aug 25, 2016	27.71	27.74	26.50	26.70
281	NASDAQ	OLLI	Wed, Aug 24, 2016	28.14	28.33	27.87	27.92
280	NASDAQ	OLLI	Tue, Aug 23, 2016	27.54	28.29	27.54	28.12
279	NASDAQ	OLLI	Mon, Aug 22, 2016	27.83	28.00	27.33	27.40
278	NASDAQ	OLLI	Fri, Aug 19, 2016	27.91	27.94	27.58	27.72
277	NASDAQ	OLLI	Thu, Aug 18, 2016	27.09	27.84	26.90	27.80
276	NASDAQ	OLLI	Wed, Aug 17, 2016	26.67	27.16	26.28	26.98
275	NASDAQ	OLLI	Tue, Aug 16, 2016	27.26	27.45	26.77	26.86
274	NASDAQ	OLLI	Mon, Aug 15, 2016	27.91	28.00	27.19	27.29
273	NASDAQ	OLLI	Fri, Aug 12, 2016	27.62	27.98	27.22	27.75
272	NASDAQ	OLLI	Thu, Aug 11, 2016	27.38	27.52	27.02	27.48
271	NASDAQ	OLLI	Wed, Aug 10, 2016	26.88	27.36	26.87	27.01
270	NASDAQ	OLLI	Tue, Aug 9, 2016	27.17	27.26	26.75	26.90
269	NASDAQ	OLLI	Mon, Aug 8, 2016	27.02	27.17	26.76	27.16
268	NASDAQ	OLLI	Fri, Aug 5, 2016	26.57	27.00	26.57	26.89
267	NASDAQ	OLLI	Thu, Aug 4, 2016	26.40	26.80	26.19	26.53
266	NASDAQ	OLLI	Wed, Aug 3, 2016	25.72	26.41	24.70	26.36
265	NASDAQ	OLLI	Tue, Aug 2, 2016	27.37	27.49	25.24	25.91
264	NASDAQ	OLLI	Mon, Aug 1, 2016	26.23	27.37	25.75	27.20
263	NASDAQ	OLLI	Fri, Jul 29, 2016	25.66	26.35	25.43	26.14
262	NASDAQ	OLLI	Thu, Jul 28, 2016	25.77	25.77	25.21	25.58
261	NASDAQ	OLLI	Wed, Jul 27, 2016	25.93	26.00	25.55	25.72
260	NASDAQ	OLLI	Tue, Jul 26, 2016	25.91	26.42	25.53	25.93
259	NASDAQ	OLLI	Mon, Jul 25, 2016	25.84	26.02	25.10	25.93
258	NASDAQ	OLLI	Fri, Jul 22, 2016	25.68	25.99	25.44	25.75
257	NASDAQ	OLLI	Thu, Jul 21, 2016	26.00	26.09	25.36	25.66
256	NASDAQ	OLLI	Wed, Jul 20, 2016	26.13	26.33	25.96	26.04
255	NASDAQ	OLLI	Tue, Jul 19, 2016	25.84	26.83	25.79	26.15
254	NASDAQ	OLLI	Mon, Jul 18, 2016	24.80	25.83	24.67	25.70
253	NASDAQ	OLLI	Fri, Jul 15, 2016	24.69	24.83	24.37	24.76
252	NASDAQ	OLLI	Thu, Jul 14, 2016	24.63	24.78	24.00	24.54
251	NASDAQ	OLLI	Wed, Jul 13, 2016	25.14	25.17	24.25	24.31
250	NASDAQ	OLLI	Tue, Jul 12, 2016	25.41	25.44	24.95	25.12
249	NASDAQ	OLLI	Mon, Jul 11, 2016	24.89	25.39	24.74	25.19
248	NASDAQ	OLLI	Fri, Jul 8, 2016	24.24	24.83	24.00	24.74
247	NASDAQ	OLLI	Thu, Jul 7, 2016	24.24	24.34	23.87	24.06
246	NASDAQ	OLLI	Wed, Jul 6, 2016	23.60	24.38	23.50	24.13
245	NASDAQ	OLLI	Tue, Jul 5, 2016	24.69	24.87	23.75	23.87
244	NASDAQ	OLLI	Fri, Jul 1, 2016	24.77	24.99	24.52	24.81
243	NASDAQ	OLLI	Thu, Jun 30, 2016	24.63	24.98	24.17	24.89
242	NASDAQ	OLLI	Wed, Jun 29, 2016	24.07	24.81	23.95	24.69
241	NASDAQ	OLLI	Tue, Jun 28, 2016	23.45	24.01	23.16	23.97
240	NASDAQ	OLLI	Mon, Jun 27, 2016	23.45	23.45	22.25	23.18
239	NASDAQ	OLLI	Fri, Jun 24, 2016	23.21	24.08	23.05	23.67
238	NASDAQ	OLLI	Thu, Jun 23, 2016	23.77	24.50	23.67	24.42
237	NASDAQ	OLLI	Wed, Jun 22, 2016	23.49	23.85	23.47	23.70
236	NASDAQ	OLLI	Tue, Jun 21, 2016	24.06	24.24	23.42	23.57
235	NASDAQ	OLLI	Mon, Jun 20, 2016	23.45	24.27	23.36	24.07
234	NASDAQ	OLLI	Fri, Jun 17, 2016	23.33	23.59	23.02	23.33
233	NASDAQ	OLLI	Thu, Jun 16, 2016	23.87	23.88	22.52	23.26
232	NASDAQ	OLLI	Wed, Jun 15, 2016	23.16	24.28	23.09	23.78
231	NASDAQ	OLLI	Tue, Jun 14, 2016	23.94	23.96	22.66	23.16
230	NASDAQ	OLLI	Mon, Jun 13, 2016	24.39	24.65	23.68	23.94
229	NASDAQ	OLLI	Fri, Jun 10, 2016	25.06	25.13	24.45	24.62
228	NASDAQ	OLLI	Thu, Jun 9, 2016	24.56	25.30	24.50	25.16
227	NASDAQ	OLLI	Wed, Jun 8, 2016	24.70	24.99	24.50	24.53
226	NASDAQ	OLLI	Tue, Jun 7, 2016	25.31	25.50	24.50	24.66
225	NASDAQ	OLLI	Mon, Jun 6, 2016	24.10	25.60	24.04	25.47
224	NASDAQ	OLLI	Fri, Jun 3, 2016	25.10	25.65	24.78	25.52
223	NASDAQ	OLLI	Thu, Jun 2, 2016	25.75	25.88	24.22	25.00
222	NASDAQ	OLLI	Wed, Jun 1, 2016	24.97	26.40	24.94	26.21
221	NASDAQ	OLLI	Tue, May 31, 2016	25.91	26.55	24.75	25.07
220	NASDAQ	OLLI	Fri, May 27, 2016	25.44	25.71	24.81	25.60
219	NASDAQ	OLLI	Thu, May 26, 2016	23.81	25.73	23.81	25.33
218	NASDAQ	OLLI	Wed, May 25, 2016	23.56	23.86	23.26	23.61
217	NASDAQ	OLLI	Tue, May 24, 2016	23.37	23.62	23.17	23.43
216	NASDAQ	OLLI	Mon, May 23, 2016	23.14	23.81	23.05	23.24
215	NASDAQ	OLLI	Fri, May 20, 2016	23.65	24.24	23.12	23.22
214	NASDAQ	OLLI	Thu, May 19, 2016	23.10	23.91	22.94	23.45
213	NASDAQ	OLLI	Wed, May 18, 2016	23.32	23.41	22.81	23.09
212	NASDAQ	OLLI	Tue, May 17, 2016	23.76	24.16	23.21	23.34
211	NASDAQ	OLLI	Mon, May 16, 2016	23.75	24.32	23.74	23.96
210	NASDAQ	OLLI	Fri, May 13, 2016	24.40	24.56	23.73	23.89
209	NASDAQ	OLLI	Thu, May 12, 2016	24.54	24.88	24.27	24.45
208	NASDAQ	OLLI	Wed, May 11, 2016	25.06	25.28	24.50	24.53
207	NASDAQ	OLLI	Tue, May 10, 2016	25.56	25.64	25.14	25.28
206	NASDAQ	OLLI	Mon, May 9, 2016	25.42	25.74	25.11	25.41
205	NASDAQ	OLLI	Fri, May 6, 2016	24.88	25.67	24.77	25.33
204	NASDAQ	OLLI	Thu, May 5, 2016	26.00	26.00	24.79	24.80
203	NASDAQ	OLLI	Wed, May 4, 2016	26.12	26.26	25.52	25.87
202	NASDAQ	OLLI	Tue, May 3, 2016	25.73	26.68	25.27	26.26
201	NASDAQ	OLLI	Mon, May 2, 2016	26.00	26.00	24.76	25.78
200	NASDAQ	OLLI	Fri, Apr 29, 2016	26.69	26.91	26.36	26.45
199	NASDAQ	OLLI	Thu, Apr 28, 2016	27.72	28.72	26.23	26.72
198	NASDAQ	OLLI	Wed, Apr 27, 2016	27.20	27.78	26.70	27.68
197	NASDAQ	OLLI	Tue, Apr 26, 2016	27.16	27.36	26.46	27.23
196	NASDAQ	OLLI	Mon, Apr 25, 2016	27.21	27.52	26.95	27.01
195	NASDAQ	OLLI	Fri, Apr 22, 2016	27.14	27.32	26.96	27.21
194	NASDAQ	OLLI	Thu, Apr 21, 2016	27.17	27.44	26.90	27.13
193	NASDAQ	OLLI	Wed, Apr 20, 2016	27.84	28.04	26.64	27.06
192	NASDAQ	OLLI	Tue, Apr 19, 2016	27.45	28.27	27.21	27.65
191	NASDAQ	OLLI	Mon, Apr 18, 2016	26.05	27.35	26.05	27.25
190	NASDAQ	OLLI	Fri, Apr 15, 2016	26.24	26.77	25.99	26.67
189	NASDAQ	OLLI	Thu, Apr 14, 2016	26.05	26.95	25.99	26.11
188	NASDAQ	OLLI	Wed, Apr 13, 2016	26.00	26.47	25.62	26.14
187	NASDAQ	OLLI	Tue, Apr 12, 2016	24.00	25.88	23.63	25.74
186	NASDAQ	OLLI	Mon, Apr 11, 2016	25.32	25.50	24.12	24.12
185	NASDAQ	OLLI	Fri, Apr 8, 2016	25.08	25.63	24.26	25.20
184	NASDAQ	OLLI	Thu, Apr 7, 2016	24.87	25.99	24.01	25.04
183	NASDAQ	OLLI	Wed, Apr 6, 2016	22.43	23.01	22.27	22.70
182	NASDAQ	OLLI	Tue, Apr 5, 2016	23.34	23.34	23.34	22.49
181	NASDAQ	OLLI	Mon, Apr 4, 2016	23.81	23.95	23.15	23.34
180	NASDAQ	OLLI	Fri, Apr 1, 2016	23.34	24.00	23.11	23.91
179	NASDAQ	OLLI	Thu, Mar 31, 2016	23.16	23.62	23.03	23.09
178	NASDAQ	OLLI	Wed, Mar 30, 2016	23.25	23.30	22.68	23.09
177	NASDAQ	OLLI	Tue, Mar 29, 2016	22.52	23.03	22.33	22.50
176	NASDAQ	OLLI	Mon, Mar 28, 2016	22.03	22.19	21.97	22.03
175	NASDAQ	OLLI	Thu, Mar 24, 2016	22.68	22.68	22.68	22.01
174	NASDAQ	OLLI	Wed, Mar 23, 2016	23.09	23.23	22.65	22.68
173	NASDAQ	OLLI	Tue, Mar 22, 2016	23.54	23.75	22.84	23.18
172	NASDAQ	OLLI	Mon, Mar 21, 2016	23.71	23.89	23.01	23.66
171	NASDAQ	OLLI	Fri, Mar 18, 2016	21.93	23.63	21.93	23.31
170	NASDAQ	OLLI	Thu, Mar 17, 2016	21.53	22.00	21.32	21.80
169	NASDAQ	OLLI	Wed, Mar 16, 2016	21.00	21.69	20.94	21.60
168	NASDAQ	OLLI	Tue, Mar 15, 2016	21.49	21.49	21.49	21.05
167	NASDAQ	OLLI	Mon, Mar 14, 2016	21.49	22.00	21.35	21.49
166	NASDAQ	OLLI	Fri, Mar 11, 2016	21.44	21.81	21.20	21.44
165	NASDAQ	OLLI	Thu, Mar 10, 2016	20.83	21.69	20.39	20.68
164	NASDAQ	OLLI	Wed, Mar 9, 2016	20.18	20.18	20.18	20.68
163	NASDAQ	OLLI	Tue, Mar 8, 2016	20.25	20.57	20.03	20.26
162	NASDAQ	OLLI	Mon, Mar 7, 2016	20.72	20.90	20.08	20.26
161	NASDAQ	OLLI	Fri, Mar 4, 2016	20.29	20.29	20.29	20.70
160	NASDAQ	OLLI	Thu, Mar 3, 2016	20.41	20.41	20.41	20.29
159	NASDAQ	OLLI	Wed, Mar 2, 2016	20.84	20.91	20.22	20.95
158	NASDAQ	OLLI	Tue, Mar 1, 2016	20.20	20.20	20.20	20.95
157	NASDAQ	OLLI	Mon, Feb 29, 2016	20.21	20.57	19.81	20.20
156	NASDAQ	OLLI	Fri, Feb 26, 2016	20.85	21.08	20.19	20.20
155	NASDAQ	OLLI	Thu, Feb 25, 2016	20.98	21.28	20.65	20.70
154	NASDAQ	OLLI	Wed, Feb 24, 2016	20.25	20.90	19.91	20.78
153	NASDAQ	OLLI	Tue, Feb 23, 2016	21.00	21.30	20.20	20.36
152	NASDAQ	OLLI	Mon, Feb 22, 2016	21.26	21.44	20.79	21.03
151	NASDAQ	OLLI	Fri, Feb 19, 2016	20.69	21.68	20.64	21.00
150	NASDAQ	OLLI	Thu, Feb 18, 2016	21.89	22.22	20.47	20.89
149	NASDAQ	OLLI	Wed, Feb 17, 2016	20.13	22.18	20.00	21.56
148	NASDAQ	OLLI	Tue, Feb 16, 2016	20.42	21.76	20.42	21.26
147	NASDAQ	OLLI	Fri, Feb 12, 2016	19.81	20.43	19.81	20.30
146	NASDAQ	OLLI	Thu, Feb 11, 2016	19.25	20.52	19.25	19.82
145	NASDAQ	OLLI	Wed, Feb 10, 2016	19.33	20.15	19.22	19.79
144	NASDAQ	OLLI	Tue, Feb 9, 2016	19.26	19.81	18.99	19.21
143	NASDAQ	OLLI	Mon, Feb 8, 2016	19.92	20.23	18.97	19.50
142	NASDAQ	OLLI	Fri, Feb 5, 2016	20.87	21.40	20.40	20.87
141	NASDAQ	OLLI	Thu, Feb 4, 2016	21.11	21.29	20.43	20.73
140	NASDAQ	OLLI	Wed, Feb 3, 2016	22.20	22.34	21.01	21.11
139	NASDAQ	OLLI	Tue, Feb 2, 2016	21.61	22.50	21.27	22.12
138	NASDAQ	OLLI	Mon, Feb 1, 2016	21.33	22.24	20.54	21.87
137	NASDAQ	OLLI	Fri, Jan 29, 2016	21.45	22.53	21.41	22.35
136	NASDAQ	OLLI	Thu, Jan 28, 2016	21.00	21.67	20.72	21.38
135	NASDAQ	OLLI	Wed, Jan 27, 2016	20.50	21.01	20.19	20.77
134	NASDAQ	OLLI	Tue, Jan 26, 2016	19.77	20.63	19.76	20.58
133	NASDAQ	OLLI	Mon, Jan 25, 2016	19.31	19.84	18.97	19.77
132	NASDAQ	OLLI	Fri, Jan 22, 2016	19.08	19.64	18.86	19.48
131	NASDAQ	OLLI	Thu, Jan 21, 2016	18.60	19.29	18.48	18.72
130	NASDAQ	OLLI	Wed, Jan 20, 2016	18.77	19.03	17.97	18.70
129	NASDAQ	OLLI	Tue, Jan 19, 2016	19.12	19.55	18.38	18.80
128	NASDAQ	OLLI	Fri, Jan 15, 2016	17.35	19.06	17.25	18.82
127	NASDAQ	OLLI	Thu, Jan 14, 2016	17.64	18.03	17.19	17.73
126	NASDAQ	OLLI	Wed, Jan 13, 2016	17.39	18.25	17.35	17.58
125	NASDAQ	OLLI	Tue, Jan 12, 2016	18.77	19.20	17.44	17.50
124	NASDAQ	OLLI	Mon, Jan 11, 2016	18.85	19.60	18.00	18.27
123	NASDAQ	OLLI	Fri, Jan 8, 2016	18.51	18.76	18.08	18.16
122	NASDAQ	OLLI	Thu, Jan 7, 2016	18.18	18.64	17.96	18.34
121	NASDAQ	OLLI	Wed, Jan 6, 2016	18.19	19.07	17.80	18.60
120	NASDAQ	OLLI	Tue, Jan 5, 2016	17.36	18.25	17.36	17.98
119	NASDAQ	OLLI	Mon, Jan 4, 2016	16.73	17.39	16.13	17.33
118	NASDAQ	OLLI	Thu, Dec 31, 2015	17.00	17.23	16.75	17.01
117	NASDAQ	OLLI	Wed, Dec 30, 2015	16.82	17.01	16.61	17.00
116	NASDAQ	OLLI	Tue, Dec 29, 2015	16.75	17.14	16.71	16.81
115	NASDAQ	OLLI	Mon, Dec 28, 2015	16.89	16.99	16.54	16.75
114	NASDAQ	OLLI	Thu, Dec 24, 2015	17.24	17.38	16.93	16.94
113	NASDAQ	OLLI	Wed, Dec 23, 2015	16.80	17.30	16.75	17.21
112	NASDAQ	OLLI	Tue, Dec 22, 2015	16.56	16.96	16.47	16.79
111	NASDAQ	OLLI	Mon, Dec 21, 2015	16.85	17.07	16.34	16.69
110	NASDAQ	OLLI	Fri, Dec 18, 2015	16.80	16.99	16.72	16.83
109	NASDAQ	OLLI	Thu, Dec 17, 2015	17.02	17.31	16.72	16.94
108	NASDAQ	OLLI	Wed, Dec 16, 2015	16.67	17.15	16.51	17.02
107	NASDAQ	OLLI	Tue, Dec 15, 2015	16.49	16.78	15.93	16.66
106	NASDAQ	OLLI	Mon, Dec 14, 2015	17.40	18.21	16.13	16.49
105	NASDAQ	OLLI	Fri, Dec 11, 2015	17.59	17.74	16.68	17.31
104	NASDAQ	OLLI	Thu, Dec 10, 2015	18.03	18.03	15.86	17.08
103	NASDAQ	OLLI	Wed, Dec 9, 2015	16.43	16.76	16.05	16.51
102	NASDAQ	OLLI	Tue, Dec 8, 2015	16.00	16.54	15.96	16.49
101	NASDAQ	OLLI	Mon, Dec 7, 2015	16.80	16.94	16.04	16.17
100	NASDAQ	OLLI	Fri, Dec 4, 2015	16.64	16.93	16.58	16.76
99	NASDAQ	OLLI	Thu, Dec 3, 2015	17.08	17.25	16.57	16.70
98	NASDAQ	OLLI	Wed, Dec 2, 2015	17.31	17.36	16.87	17.08
97	NASDAQ	OLLI	Tue, Dec 1, 2015	17.68	17.68	17.22	17.24
96	NASDAQ	OLLI	Mon, Nov 30, 2015	18.07	18.19	17.40	17.66
95	NASDAQ	OLLI	Fri, Nov 27, 2015	17.80	18.20	17.43	18.04
94	NASDAQ	OLLI	Wed, Nov 25, 2015	17.26	17.84	17.20	17.77
93	NASDAQ	OLLI	Tue, Nov 24, 2015	17.13	17.47	16.87	17.23
92	NASDAQ	OLLI	Mon, Nov 23, 2015	17.25	17.59	17.21	17.24
91	NASDAQ	OLLI	Fri, Nov 20, 2015	17.09	17.49	17.09	17.25
90	NASDAQ	OLLI	Thu, Nov 19, 2015	17.23	17.23	16.69	16.98
89	NASDAQ	OLLI	Wed, Nov 18, 2015	16.96	17.50	16.81	17.26
88	NASDAQ	OLLI	Tue, Nov 17, 2015	17.41	18.07	16.75	17.00
87	NASDAQ	OLLI	Mon, Nov 16, 2015	16.57	17.40	16.57	17.39
86	NASDAQ	OLLI	Fri, Nov 13, 2015	16.82	16.82	16.30	16.65
85	NASDAQ	OLLI	Thu, Nov 12, 2015	16.59	17.10	16.50	16.98
84	NASDAQ	OLLI	Wed, Nov 11, 2015	17.00	17.00	16.25	16.71
83	NASDAQ	OLLI	Tue, Nov 10, 2015	17.06	17.18	16.69	17.00
82	NASDAQ	OLLI	Mon, Nov 9, 2015	17.05	17.29	16.60	17.10
81	NASDAQ	OLLI	Fri, Nov 6, 2015	16.43	17.25	16.33	17.10
80	NASDAQ	OLLI	Thu, Nov 5, 2015	16.54	16.73	16.41	16.54
79	NASDAQ	OLLI	Wed, Nov 4, 2015	16.67	16.68	16.21	16.46
78	NASDAQ	OLLI	Tue, Nov 3, 2015	16.22	16.93	16.22	16.70
77	NASDAQ	OLLI	Mon, Nov 2, 2015	15.91	16.31	15.61	16.20
76	NASDAQ	OLLI	Fri, Oct 30, 2015	15.89	16.15	15.60	15.85
75	NASDAQ	OLLI	Thu, Oct 29, 2015	15.24	15.97	15.24	15.92
74	NASDAQ	OLLI	Wed, Oct 28, 2015	15.47	15.91	15.19	15.34
73	NASDAQ	OLLI	Tue, Oct 27, 2015	15.40	15.46	14.88	15.28
72	NASDAQ	OLLI	Mon, Oct 26, 2015	15.19	15.67	15.00	15.49
71	NASDAQ	OLLI	Fri, Oct 23, 2015	15.60	15.79	15.00	15.28
70	NASDAQ	OLLI	Thu, Oct 22, 2015	15.45	15.72	15.22	15.55
69	NASDAQ	OLLI	Wed, Oct 21, 2015	15.49	15.60	15.17	15.40
68	NASDAQ	OLLI	Tue, Oct 20, 2015	15.69	15.98	15.25	15.38
67	NASDAQ	OLLI	Mon, Oct 19, 2015	15.82	15.96	15.65	15.66
66	NASDAQ	OLLI	Fri, Oct 16, 2015	16.20	16.32	15.69	15.91
65	NASDAQ	OLLI	Thu, Oct 15, 2015	16.28	16.50	15.62	16.18
64	NASDAQ	OLLI	Wed, Oct 14, 2015	16.98	17.44	16.10	16.30
63	NASDAQ	OLLI	Tue, Oct 13, 2015	16.82	17.10	16.73	16.99
62	NASDAQ	OLLI	Mon, Oct 12, 2015	17.03	17.19	16.20	16.94
61	NASDAQ	OLLI	Fri, Oct 9, 2015	16.49	17.11	16.40	17.10
60	NASDAQ	OLLI	Thu, Oct 8, 2015	16.49	16.60	16.08	16.49
59	NASDAQ	OLLI	Wed, Oct 7, 2015	16.40	16.76	16.22	16.59
58	NASDAQ	OLLI	Tue, Oct 6, 2015	16.57	16.62	15.95	16.39
57	NASDAQ	OLLI	Mon, Oct 5, 2015	16.83	16.88	16.29	16.66
56	NASDAQ	OLLI	Fri, Oct 2, 2015	16.29	16.82	15.73	16.73
55	NASDAQ	OLLI	Thu, Oct 1, 2015	16.25	16.63	15.45	16.08
54	NASDAQ	OLLI	Wed, Sep 30, 2015	16.56	16.94	16.00	16.17
53	NASDAQ	OLLI	Tue, Sep 29, 2015	16.31	16.81	16.04	16.49
52	NASDAQ	OLLI	Mon, Sep 28, 2015	16.29	16.39	15.63	16.16
51	NASDAQ	OLLI	Fri, Sep 25, 2015	16.34	17.09	15.96	16.35
50	NASDAQ	OLLI	Thu, Sep 24, 2015	16.34	17.96	15.86	16.14
49	NASDAQ	OLLI	Wed, Sep 23, 2015	17.25	17.41	16.18	16.36
48	NASDAQ	OLLI	Tue, Sep 22, 2015	17.15	17.31	16.82	17.27
47	NASDAQ	OLLI	Mon, Sep 21, 2015	17.97	18.64	17.19	17.31
46	NASDAQ	OLLI	Fri, Sep 18, 2015	18.33	18.95	17.53	17.82
45	NASDAQ	OLLI	Thu, Sep 17, 2015	18.56	18.83	18.25	18.70
44	NASDAQ	OLLI	Wed, Sep 16, 2015	18.10	18.70	17.99	18.68
43	NASDAQ	OLLI	Tue, Sep 15, 2015	18.19	18.44	17.74	18.19
42	NASDAQ	OLLI	Mon, Sep 14, 2015	18.24	18.45	17.78	18.10
41	NASDAQ	OLLI	Fri, Sep 11, 2015	18.50	18.78	17.71	18.26
40	NASDAQ	OLLI	Thu, Sep 10, 2015	17.48	18.74	17.31	18.25
39	NASDAQ	OLLI	Wed, Sep 9, 2015	17.29	18.27	17.00	17.09
38	NASDAQ	OLLI	Tue, Sep 8, 2015	17.47	17.81	16.95	17.27
37	NASDAQ	OLLI	Fri, Sep 4, 2015	16.31	17.29	16.31	17.03
36	NASDAQ	OLLI	Thu, Sep 3, 2015	17.07	17.64	16.22	16.61
35	NASDAQ	OLLI	Wed, Sep 2, 2015	17.92	17.97	16.98	17.10
34	NASDAQ	OLLI	Tue, Sep 1, 2015	17.62	18.05	17.26	17.55
33	NASDAQ	OLLI	Mon, Aug 31, 2015	17.70	17.97	16.97	17.89
32	NASDAQ	OLLI	Fri, Aug 28, 2015	16.72	17.63	16.59	17.57
31	NASDAQ	OLLI	Thu, Aug 27, 2015	16.86	17.31	16.42	16.62
30	NASDAQ	OLLI	Wed, Aug 26, 2015	16.37	16.71	16.22	16.52
29	NASDAQ	OLLI	Tue, Aug 25, 2015	17.40	17.74	15.70	15.91
28	NASDAQ	OLLI	Mon, Aug 24, 2015	17.36	18.01	16.00	16.72
27	NASDAQ	OLLI	Fri, Aug 21, 2015	19.29	19.74	18.28	18.32
26	NASDAQ	OLLI	Thu, Aug 20, 2015	19.75	20.03	19.54	19.54
25	NASDAQ	OLLI	Wed, Aug 19, 2015	19.75	20.32	19.52	19.81
24	NASDAQ	OLLI	Tue, Aug 18, 2015	19.66	20.01	19.18	19.87
23	NASDAQ	OLLI	Mon, Aug 17, 2015	19.99	20.40	19.17	19.45
22	NASDAQ	OLLI	Fri, Aug 14, 2015	19.42	20.00	18.97	19.91
21	NASDAQ	OLLI	Thu, Aug 13, 2015	19.79	19.94	19.12	19.25
20	NASDAQ	OLLI	Wed, Aug 12, 2015	19.30	19.93	18.95	19.73
19	NASDAQ	OLLI	Tue, Aug 11, 2015	18.86	19.83	18.79	19.31
18	NASDAQ	OLLI	Mon, Aug 10, 2015	19.89	20.83	18.80	19.13
17	NASDAQ	OLLI	Fri, Aug 7, 2015	19.81	20.06	19.80	19.94
16	NASDAQ	OLLI	Thu, Aug 6, 2015	20.00	20.43	19.75	19.95
15	NASDAQ	OLLI	Wed, Aug 5, 2015	20.61	20.85	19.80	19.99
14	NASDAQ	OLLI	Tue, Aug 4, 2015	20.90	21.19	19.70	20.57
13	NASDAQ	OLLI	Mon, Aug 3, 2015	19.56	20.91	19.44	20.88
12	NASDAQ	OLLI	Fri, Jul 31, 2015	19.55	19.68	19.43	19.62
11	NASDAQ	OLLI	Thu, Jul 30, 2015	19.45	19.73	19.00	19.60
10	NASDAQ	OLLI	Wed, Jul 29, 2015	19.46	19.81	19.27	19.70
9	NASDAQ	OLLI	Tue, Jul 28, 2015	19.94	20.84	18.72	19.71
8	NASDAQ	OLLI	Mon, Jul 27, 2015	20.00	20.17	18.28	19.97
7	NASDAQ	OLLI	Fri, Jul 24, 2015	20.22	20.89	19.79	20.00
6	NASDAQ	OLLI	Thu, Jul 23, 2015	20.83	20.90	20.33	20.37
5	NASDAQ	OLLI	Wed, Jul 22, 2015	20.00	20.82	20.00	20.65
4	NASDAQ	OLLI	Tue, Jul 21, 2015	20.00	20.45	19.62	20.00
3	NASDAQ	OLLI	Mon, Jul 20, 2015	20.40	21.18	19.58	20.20
2	NASDAQ	OLLI	Fri, Jul 17, 2015	21.24	21.35	20.00	20.04
1	NASDAQ	OLLI	Thu, Jul 16, 2015	22.68	22.99	20.57	21.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Ollie's Bargain Outlet Holdings Inc NASDAQ:OLLI 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