First Trust Alternative Absolute Return Strategy ETF NASDAQ:FAAR Historical Prices

Below are the 1933 trading days of historical prices for FAAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1933	NASDAQ	FAAR	Wed, Mar 20, 2024	28.69	28.90	28.62	28.69
1932	NASDAQ	FAAR	Tue, Mar 19, 2024	28.85	28.87	28.72	28.78
1931	NASDAQ	FAAR	Mon, Mar 18, 2024	28.73	28.89	28.70	28.76
1930	NASDAQ	FAAR	Fri, Mar 15, 2024	28.58	28.71	28.56	28.71
1929	NASDAQ	FAAR	Thu, Mar 14, 2024	28.62	28.71	28.59	28.59
1928	NASDAQ	FAAR	Wed, Mar 13, 2024	28.56	28.62	28.51	28.58
1927	NASDAQ	FAAR	Tue, Mar 12, 2024	28.41	28.60	28.41	28.45
1926	NASDAQ	FAAR	Mon, Mar 11, 2024	28.41	28.53	28.37	28.50
1925	NASDAQ	FAAR	Fri, Mar 8, 2024	28.43	28.51	28.33	28.36
1924	NASDAQ	FAAR	Thu, Mar 7, 2024	28.44	28.67	28.42	28.64
1923	NASDAQ	FAAR	Wed, Mar 6, 2024	28.40	28.45	28.35	28.42
1922	NASDAQ	FAAR	Tue, Mar 5, 2024	28.26	28.32	28.22	28.26
1921	NASDAQ	FAAR	Mon, Mar 4, 2024	28.45	28.45	28.28	28.29
1920	NASDAQ	FAAR	Fri, Mar 1, 2024	28.45	28.46	28.36	28.45
1919	NASDAQ	FAAR	Thu, Feb 29, 2024	28.27	28.45	28.26	28.34
1918	NASDAQ	FAAR	Wed, Feb 28, 2024	28.55	28.57	28.33	28.43
1917	NASDAQ	FAAR	Tue, Feb 27, 2024	28.54	28.63	28.51	28.55
1916	NASDAQ	FAAR	Mon, Feb 26, 2024	28.43	28.58	28.43	28.58
1915	NASDAQ	FAAR	Fri, Feb 23, 2024	28.31	28.37	28.25	28.31
1914	NASDAQ	FAAR	Thu, Feb 22, 2024	28.30	28.45	28.29	28.42
1913	NASDAQ	FAAR	Wed, Feb 21, 2024	28.28	28.41	28.27	28.32
1912	NASDAQ	FAAR	Tue, Feb 20, 2024	28.51	28.51	28.37	28.45
1911	NASDAQ	FAAR	Fri, Feb 16, 2024	28.44	28.50	28.42	28.45
1910	NASDAQ	FAAR	Thu, Feb 15, 2024	28.42	28.55	28.41	28.54
1909	NASDAQ	FAAR	Wed, Feb 14, 2024	28.58	28.58	28.39	28.41
1908	NASDAQ	FAAR	Tue, Feb 13, 2024	28.59	28.63	28.51	28.55
1907	NASDAQ	FAAR	Mon, Feb 12, 2024	28.60	28.61	28.50	28.61
1906	NASDAQ	FAAR	Fri, Feb 9, 2024	28.52	28.59	28.45	28.53
1905	NASDAQ	FAAR	Thu, Feb 8, 2024	28.34	28.52	28.34	28.52
1904	NASDAQ	FAAR	Wed, Feb 7, 2024	28.21	28.28	28.15	28.27
1903	NASDAQ	FAAR	Tue, Feb 6, 2024	28.01	28.11	28.01	28.07
1902	NASDAQ	FAAR	Mon, Feb 5, 2024	28.00	28.08	27.96	28.08
1901	NASDAQ	FAAR	Fri, Feb 2, 2024	27.81	27.91	27.76	27.86
1900	NASDAQ	FAAR	Thu, Feb 1, 2024	27.91	27.92	27.78	27.89
1899	NASDAQ	FAAR	Wed, Jan 31, 2024	27.79	27.84	27.71	27.84
1898	NASDAQ	FAAR	Tue, Jan 30, 2024	27.84	27.84	27.67	27.67
1897	NASDAQ	FAAR	Mon, Jan 29, 2024	27.85	27.92	27.83	27.90
1896	NASDAQ	FAAR	Fri, Jan 26, 2024	27.72	27.85	27.68	27.85
1895	NASDAQ	FAAR	Thu, Jan 25, 2024	27.51	27.64	27.46	27.55
1894	NASDAQ	FAAR	Wed, Jan 24, 2024	27.57	27.66	27.47	27.49
1893	NASDAQ	FAAR	Tue, Jan 23, 2024	27.75	27.76	27.65	27.65
1892	NASDAQ	FAAR	Mon, Jan 22, 2024	27.83	27.91	27.76	27.91
1891	NASDAQ	FAAR	Fri, Jan 19, 2024	27.73	27.77	27.66	27.70
1890	NASDAQ	FAAR	Thu, Jan 18, 2024	27.43	27.80	27.43	27.76
1889	NASDAQ	FAAR	Wed, Jan 17, 2024	27.69	27.76	27.60	27.69
1888	NASDAQ	FAAR	Tue, Jan 16, 2024	27.65	27.75	27.59	27.75
1887	NASDAQ	FAAR	Fri, Jan 12, 2024	27.50	27.64	27.44	27.59
1886	NASDAQ	FAAR	Thu, Jan 11, 2024	27.45	27.48	27.36	27.41
1885	NASDAQ	FAAR	Wed, Jan 10, 2024	27.40	27.42	27.33	27.37
1884	NASDAQ	FAAR	Tue, Jan 9, 2024	27.32	27.37	27.22	27.25
1883	NASDAQ	FAAR	Mon, Jan 8, 2024	27.38	27.42	27.30	27.41
1882	NASDAQ	FAAR	Fri, Jan 5, 2024	27.32	27.34	27.22	27.29
1881	NASDAQ	FAAR	Thu, Jan 4, 2024	27.50	27.52	27.28	27.28
1880	NASDAQ	FAAR	Wed, Jan 3, 2024	27.45	27.53	27.40	27.52
1879	NASDAQ	FAAR	Tue, Jan 2, 2024	27.26	27.54	27.26	27.41
1878	NASDAQ	FAAR	Fri, Dec 29, 2023	27.29	27.36	27.21	27.35
1877	NASDAQ	FAAR	Thu, Dec 28, 2023	27.29	27.37	27.18	27.22
1876	NASDAQ	FAAR	Wed, Dec 27, 2023	27.30	27.40	27.29	27.31
1875	NASDAQ	FAAR	Tue, Dec 26, 2023	27.10	27.47	27.10	27.36
1874	NASDAQ	FAAR	Fri, Dec 22, 2023	27.44	27.54	27.39	27.41
1873	NASDAQ	FAAR	Thu, Dec 21, 2023	27.56	27.64	27.43	27.48
1872	NASDAQ	FAAR	Wed, Dec 20, 2023	27.51	27.68	27.49	27.63
1871	NASDAQ	FAAR	Tue, Dec 19, 2023	27.65	27.65	27.47	27.50
1870	NASDAQ	FAAR	Mon, Dec 18, 2023	27.46	27.60	27.43	27.57
1869	NASDAQ	FAAR	Fri, Dec 15, 2023	27.45	27.50	27.37	27.44
1868	NASDAQ	FAAR	Thu, Dec 14, 2023	27.78	27.78	27.69	27.70
1867	NASDAQ	FAAR	Wed, Dec 13, 2023	27.82	27.85	27.73	27.83
1866	NASDAQ	FAAR	Tue, Dec 12, 2023	27.79	27.80	27.67	27.80
1865	NASDAQ	FAAR	Mon, Dec 11, 2023	27.75	27.90	27.75	27.90
1864	NASDAQ	FAAR	Fri, Dec 8, 2023	27.55	27.66	27.54	27.59
1863	NASDAQ	FAAR	Thu, Dec 7, 2023	27.66	27.66	27.47	27.54
1862	NASDAQ	FAAR	Wed, Dec 6, 2023	27.44	27.63	27.44	27.54
1861	NASDAQ	FAAR	Tue, Dec 5, 2023	27.69	27.75	27.59	27.60
1860	NASDAQ	FAAR	Mon, Dec 4, 2023	27.90	27.93	27.68	27.78
1859	NASDAQ	FAAR	Fri, Dec 1, 2023	28.00	28.00	27.73	27.79
1858	NASDAQ	FAAR	Thu, Nov 30, 2023	28.22	28.26	28.00	28.00
1857	NASDAQ	FAAR	Wed, Nov 29, 2023	28.19	28.26	28.09	28.25
1856	NASDAQ	FAAR	Tue, Nov 28, 2023	28.29	28.34	28.18	28.27
1855	NASDAQ	FAAR	Mon, Nov 27, 2023	28.11	28.29	28.11	28.22
1854	NASDAQ	FAAR	Fri, Nov 24, 2023	28.19	28.23	28.09	28.14
1853	NASDAQ	FAAR	Wed, Nov 22, 2023	28.22	28.25	28.15	28.18
1852	NASDAQ	FAAR	Tue, Nov 21, 2023	28.29	28.40	28.22	28.40
1851	NASDAQ	FAAR	Mon, Nov 20, 2023	28.17	28.29	28.14	28.29
1850	NASDAQ	FAAR	Fri, Nov 17, 2023	28.06	28.16	28.04	28.12
1849	NASDAQ	FAAR	Thu, Nov 16, 2023	27.98	28.04	27.89	27.89
1848	NASDAQ	FAAR	Wed, Nov 15, 2023	28.00	28.10	27.94	28.10
1847	NASDAQ	FAAR	Tue, Nov 14, 2023	27.93	28.08	27.89	28.02
1846	NASDAQ	FAAR	Mon, Nov 13, 2023	27.89	28.00	27.88	27.91
1845	NASDAQ	FAAR	Fri, Nov 10, 2023	27.81	27.92	27.76	27.92
1844	NASDAQ	FAAR	Thu, Nov 9, 2023	27.66	27.76	27.64	27.76
1843	NASDAQ	FAAR	Wed, Nov 8, 2023	27.76	27.81	27.64	27.64
1842	NASDAQ	FAAR	Tue, Nov 7, 2023	27.90	27.96	27.78	27.84
1841	NASDAQ	FAAR	Mon, Nov 6, 2023	27.91	28.02	27.85	27.95
1840	NASDAQ	FAAR	Fri, Nov 3, 2023	27.89	27.99	27.75	27.82
1839	NASDAQ	FAAR	Thu, Nov 2, 2023	27.95	28.02	27.81	27.93
1838	NASDAQ	FAAR	Wed, Nov 1, 2023	27.92	28.03	27.81	27.94
1837	NASDAQ	FAAR	Tue, Oct 31, 2023	27.98	27.98	27.75	27.75
1836	NASDAQ	FAAR	Mon, Oct 30, 2023	27.96	28.00	27.85	27.91
1835	NASDAQ	FAAR	Fri, Oct 27, 2023	27.96	28.06	27.86	27.99
1834	NASDAQ	FAAR	Thu, Oct 26, 2023	27.99	28.16	27.85	27.94
1833	NASDAQ	FAAR	Wed, Oct 25, 2023	27.95	28.11	27.91	28.08
1832	NASDAQ	FAAR	Tue, Oct 24, 2023	27.91	27.94	27.81	27.86
1831	NASDAQ	FAAR	Mon, Oct 23, 2023	28.17	28.23	27.98	28.01
1830	NASDAQ	FAAR	Fri, Oct 20, 2023	28.21	28.24	28.11	28.23
1829	NASDAQ	FAAR	Thu, Oct 19, 2023	28.08	28.21	28.00	28.12
1828	NASDAQ	FAAR	Wed, Oct 18, 2023	28.06	28.18	28.04	28.12
1827	NASDAQ	FAAR	Tue, Oct 17, 2023	28.03	28.13	28.01	28.13
1826	NASDAQ	FAAR	Mon, Oct 16, 2023	28.07	28.09	27.94	27.98
1825	NASDAQ	FAAR	Fri, Oct 13, 2023	27.84	27.99	27.80	27.98
1824	NASDAQ	FAAR	Thu, Oct 12, 2023	27.75	27.76	27.63	27.74
1823	NASDAQ	FAAR	Wed, Oct 11, 2023	27.75	27.78	27.60	27.67
1822	NASDAQ	FAAR	Tue, Oct 10, 2023	27.75	27.81	27.69	27.75
1821	NASDAQ	FAAR	Mon, Oct 9, 2023	27.77	27.84	27.72	27.76
1820	NASDAQ	FAAR	Fri, Oct 6, 2023	27.80	27.80	27.65	27.73
1819	NASDAQ	FAAR	Thu, Oct 5, 2023	27.69	27.76	27.60	27.61
1818	NASDAQ	FAAR	Wed, Oct 4, 2023	28.14	28.14	27.84	27.85
1817	NASDAQ	FAAR	Tue, Oct 3, 2023	28.49	28.49	28.30	28.38
1816	NASDAQ	FAAR	Mon, Oct 2, 2023	28.67	28.67	28.48	28.55
1815	NASDAQ	FAAR	Fri, Sep 29, 2023	28.92	28.92	28.58	28.70
1814	NASDAQ	FAAR	Thu, Sep 28, 2023	28.91	29.02	28.83	28.85
1813	NASDAQ	FAAR	Wed, Sep 27, 2023	28.99	29.07	28.95	29.04
1812	NASDAQ	FAAR	Tue, Sep 26, 2023	28.86	28.96	28.74	28.90
1811	NASDAQ	FAAR	Mon, Sep 25, 2023	28.99	28.99	28.81	28.89
1810	NASDAQ	FAAR	Fri, Sep 22, 2023	29.20	29.20	29.04	29.06
1809	NASDAQ	FAAR	Thu, Sep 21, 2023	29.45	29.50	29.27	29.35
1808	NASDAQ	FAAR	Wed, Sep 20, 2023	29.37	29.48	29.28	29.30
1807	NASDAQ	FAAR	Tue, Sep 19, 2023	29.55	29.60	29.45	29.58
1806	NASDAQ	FAAR	Mon, Sep 18, 2023	29.73	29.73	29.42	29.46
1805	NASDAQ	FAAR	Fri, Sep 15, 2023	29.83	29.85	29.74	29.76
1804	NASDAQ	FAAR	Thu, Sep 14, 2023	29.82	30.00	29.78	29.98
1803	NASDAQ	FAAR	Wed, Sep 13, 2023	29.64	29.77	29.60	29.70
1802	NASDAQ	FAAR	Tue, Sep 12, 2023	29.62	29.66	29.53	29.56
1801	NASDAQ	FAAR	Mon, Sep 11, 2023	29.64	29.64	29.64	29.64
1800	NASDAQ	FAAR	Fri, Sep 8, 2023	29.38	29.56	29.38	29.56
1799	NASDAQ	FAAR	Thu, Sep 7, 2023	29.32	29.36	29.23	29.33
1798	NASDAQ	FAAR	Wed, Sep 6, 2023	29.26	29.45	29.24	29.31
1797	NASDAQ	FAAR	Tue, Sep 5, 2023	29.40	29.44	29.29	29.40
1796	NASDAQ	FAAR	Fri, Sep 1, 2023	29.12	29.24	29.09	29.18
1795	NASDAQ	FAAR	Thu, Aug 31, 2023	29.04	29.09	28.89	28.97
1794	NASDAQ	FAAR	Wed, Aug 30, 2023	29.11	29.11	28.40	28.96
1793	NASDAQ	FAAR	Tue, Aug 29, 2023	29.08	29.19	29.04	29.05
1792	NASDAQ	FAAR	Mon, Aug 28, 2023	29.02	29.16	28.98	29.07
1791	NASDAQ	FAAR	Fri, Aug 25, 2023	29.01	29.25	28.98	29.14
1790	NASDAQ	FAAR	Thu, Aug 24, 2023	28.66	28.84	28.65	28.80
1789	NASDAQ	FAAR	Wed, Aug 23, 2023	28.47	28.73	28.46	28.64
1788	NASDAQ	FAAR	Tue, Aug 22, 2023	28.61	28.61	28.47	28.48
1787	NASDAQ	FAAR	Mon, Aug 21, 2023	28.66	28.73	28.56	28.64
1786	NASDAQ	FAAR	Fri, Aug 18, 2023	28.51	28.72	28.50	28.67
1785	NASDAQ	FAAR	Thu, Aug 17, 2023	28.56	28.56	28.43	28.47
1784	NASDAQ	FAAR	Wed, Aug 16, 2023	28.42	28.52	28.34	28.41
1783	NASDAQ	FAAR	Tue, Aug 15, 2023	28.45	28.47	28.25	28.30
1782	NASDAQ	FAAR	Mon, Aug 14, 2023	28.41	28.54	28.40	28.47
1781	NASDAQ	FAAR	Fri, Aug 11, 2023	28.46	28.59	28.41	28.49
1780	NASDAQ	FAAR	Thu, Aug 10, 2023	28.42	28.50	28.33	28.50
1779	NASDAQ	FAAR	Wed, Aug 9, 2023	28.42	28.48	28.31	28.44
1778	NASDAQ	FAAR	Tue, Aug 8, 2023	28.06	28.40	28.04	28.30
1777	NASDAQ	FAAR	Mon, Aug 7, 2023	28.57	28.62	28.36	28.44
1776	NASDAQ	FAAR	Fri, Aug 4, 2023	28.71	28.72	28.59	28.59
1775	NASDAQ	FAAR	Thu, Aug 3, 2023	28.50	28.68	28.44	28.61
1774	NASDAQ	FAAR	Wed, Aug 2, 2023	28.88	28.88	28.56	28.60
1773	NASDAQ	FAAR	Tue, Aug 1, 2023	28.75	28.85	28.72	28.80
1772	NASDAQ	FAAR	Mon, Jul 31, 2023	28.76	28.81	28.67	28.72
1771	NASDAQ	FAAR	Fri, Jul 28, 2023	28.92	29.01	28.86	28.95
1770	NASDAQ	FAAR	Thu, Jul 27, 2023	28.99	29.01	27.46	28.91
1769	NASDAQ	FAAR	Wed, Jul 26, 2023	29.04	29.08	28.93	29.01
1768	NASDAQ	FAAR	Tue, Jul 25, 2023	28.92	29.03	28.87	28.96
1767	NASDAQ	FAAR	Mon, Jul 24, 2023	28.95	29.22	28.91	29.12
1766	NASDAQ	FAAR	Fri, Jul 21, 2023	28.75	28.85	28.73	28.85
1765	NASDAQ	FAAR	Thu, Jul 20, 2023	28.76	28.80	28.68	28.79
1764	NASDAQ	FAAR	Wed, Jul 19, 2023	28.82	28.87	28.71	28.84
1763	NASDAQ	FAAR	Tue, Jul 18, 2023	28.50	28.70	28.50	28.67
1762	NASDAQ	FAAR	Mon, Jul 17, 2023	28.50	28.57	28.39	28.45
1761	NASDAQ	FAAR	Fri, Jul 14, 2023	28.51	28.66	28.40	28.50
1760	NASDAQ	FAAR	Thu, Jul 13, 2023	28.41	28.65	28.41	28.63
1759	NASDAQ	FAAR	Wed, Jul 12, 2023	28.40	28.47	28.29	28.42
1758	NASDAQ	FAAR	Tue, Jul 11, 2023	28.44	28.44	28.28	28.36
1757	NASDAQ	FAAR	Mon, Jul 10, 2023	28.37	28.44	28.29	28.38
1756	NASDAQ	FAAR	Fri, Jul 7, 2023	28.33	28.39	28.26	28.34
1755	NASDAQ	FAAR	Thu, Jul 6, 2023	28.37	28.39	28.22	28.32
1754	NASDAQ	FAAR	Wed, Jul 5, 2023	28.22	28.38	28.22	28.33
1753	NASDAQ	FAAR	Mon, Jul 3, 2023	28.29	28.32	28.18	28.24
1752	NASDAQ	FAAR	Fri, Jun 30, 2023	28.17	28.23	27.68	28.16
1751	NASDAQ	FAAR	Thu, Jun 29, 2023	28.08	28.20	26.42	28.10
1750	NASDAQ	FAAR	Wed, Jun 28, 2023	28.00	28.17	27.78	28.11
1749	NASDAQ	FAAR	Tue, Jun 27, 2023	28.38	28.38	27.95	28.04
1748	NASDAQ	FAAR	Mon, Jun 26, 2023	28.31	29.00	28.27	28.35
1747	NASDAQ	FAAR	Fri, Jun 23, 2023	28.37	28.39	28.20	28.31
1746	NASDAQ	FAAR	Thu, Jun 22, 2023	28.37	28.43	28.26	28.39
1745	NASDAQ	FAAR	Wed, Jun 21, 2023	28.53	28.55	28.38	28.42
1744	NASDAQ	FAAR	Tue, Jun 20, 2023	28.47	28.59	28.44	28.56
1743	NASDAQ	FAAR	Fri, Jun 16, 2023	28.44	28.48	28.31	28.37
1742	NASDAQ	FAAR	Thu, Jun 15, 2023	28.51	28.54	28.33	28.35
1741	NASDAQ	FAAR	Wed, Jun 14, 2023	28.61	28.63	28.51	28.57
1740	NASDAQ	FAAR	Tue, Jun 13, 2023	28.64	28.68	28.52	28.53
1739	NASDAQ	FAAR	Mon, Jun 12, 2023	28.65	28.80	28.65	28.77
1738	NASDAQ	FAAR	Fri, Jun 9, 2023	28.56	29.00	25.85	28.55
1737	NASDAQ	FAAR	Thu, Jun 8, 2023	28.79	28.80	28.57	28.69
1736	NASDAQ	FAAR	Wed, Jun 7, 2023	28.63	29.00	28.61	28.71
1735	NASDAQ	FAAR	Tue, Jun 6, 2023	28.79	28.90	28.65	28.69
1734	NASDAQ	FAAR	Mon, Jun 5, 2023	28.95	29.02	28.79	28.86
1733	NASDAQ	FAAR	Fri, Jun 2, 2023	28.88	29.05	28.79	28.91
1732	NASDAQ	FAAR	Thu, Jun 1, 2023	28.97	29.14	28.86	28.88
1731	NASDAQ	FAAR	Wed, May 31, 2023	29.17	29.30	29.11	29.17
1730	NASDAQ	FAAR	Tue, May 30, 2023	29.08	29.35	29.08	29.17
1729	NASDAQ	FAAR	Fri, May 26, 2023	29.29	29.40	29.21	29.24
1728	NASDAQ	FAAR	Thu, May 25, 2023	29.19	29.40	29.11	29.38
1727	NASDAQ	FAAR	Wed, May 24, 2023	28.99	29.41	28.43	29.07
1726	NASDAQ	FAAR	Tue, May 23, 2023	28.92	29.08	28.91	29.00
1725	NASDAQ	FAAR	Mon, May 22, 2023	28.65	28.91	28.65	28.91
1724	NASDAQ	FAAR	Fri, May 19, 2023	28.51	28.64	28.50	28.52
1723	NASDAQ	FAAR	Thu, May 18, 2023	28.68	28.94	28.24	28.60
1722	NASDAQ	FAAR	Wed, May 17, 2023	28.84	28.85	28.69	28.75
1721	NASDAQ	FAAR	Tue, May 16, 2023	28.92	28.92	28.72	28.83
1720	NASDAQ	FAAR	Mon, May 15, 2023	28.98	29.05	28.84	28.86
1719	NASDAQ	FAAR	Fri, May 12, 2023	28.94	29.16	28.94	28.96
1718	NASDAQ	FAAR	Thu, May 11, 2023	29.06	29.22	29.06	29.10
1717	NASDAQ	FAAR	Wed, May 10, 2023	29.14	29.21	28.60	29.21
1716	NASDAQ	FAAR	Tue, May 9, 2023	29.08	29.11	29.03	29.03
1715	NASDAQ	FAAR	Mon, May 8, 2023	29.03	29.11	28.99	29.09
1714	NASDAQ	FAAR	Fri, May 5, 2023	28.98	29.00	28.87	28.98
1713	NASDAQ	FAAR	Thu, May 4, 2023	28.80	29.03	28.80	28.90
1712	NASDAQ	FAAR	Wed, May 3, 2023	28.86	28.97	28.82	28.92
1711	NASDAQ	FAAR	Tue, May 2, 2023	28.97	29.04	28.90	28.95
1710	NASDAQ	FAAR	Mon, May 1, 2023	28.90	29.06	28.89	29.06
1709	NASDAQ	FAAR	Fri, Apr 28, 2023	28.82	28.95	28.77	28.86
1708	NASDAQ	FAAR	Thu, Apr 27, 2023	28.88	28.99	28.75	28.91
1707	NASDAQ	FAAR	Wed, Apr 26, 2023	29.03	29.09	28.90	29.00
1706	NASDAQ	FAAR	Tue, Apr 25, 2023	29.18	29.18	29.02	29.02
1705	NASDAQ	FAAR	Mon, Apr 24, 2023	29.15	29.16	28.99	29.13
1704	NASDAQ	FAAR	Fri, Apr 21, 2023	29.13	29.16	28.99	29.01
1703	NASDAQ	FAAR	Thu, Apr 20, 2023	29.17	29.28	29.10	29.18
1702	NASDAQ	FAAR	Wed, Apr 19, 2023	29.37	29.63	29.13	29.32
1701	NASDAQ	FAAR	Tue, Apr 18, 2023	29.34	29.40	29.17	29.25
1700	NASDAQ	FAAR	Mon, Apr 17, 2023	29.64	29.78	29.34	29.42
1699	NASDAQ	FAAR	Fri, Apr 14, 2023	29.64	29.83	29.55	29.55
1698	NASDAQ	FAAR	Thu, Apr 13, 2023	29.68	29.82	29.61	29.70
1697	NASDAQ	FAAR	Wed, Apr 12, 2023	29.75	29.92	29.75	29.86
1696	NASDAQ	FAAR	Tue, Apr 11, 2023	29.88	29.91	29.70	29.74
1695	NASDAQ	FAAR	Mon, Apr 10, 2023	29.81	29.97	29.78	29.95
1694	NASDAQ	FAAR	Thu, Apr 6, 2023	29.99	29.99	29.78	29.80
1693	NASDAQ	FAAR	Wed, Apr 5, 2023	30.06	30.07	29.92	30.04
1692	NASDAQ	FAAR	Tue, Apr 4, 2023	29.84	30.18	29.84	29.92
1691	NASDAQ	FAAR	Mon, Apr 3, 2023	29.84	30.04	29.71	29.92
1690	NASDAQ	FAAR	Fri, Mar 31, 2023	29.85	29.88	29.69	29.70
1689	NASDAQ	FAAR	Thu, Mar 30, 2023	29.85	29.95	29.75	29.77
1688	NASDAQ	FAAR	Wed, Mar 29, 2023	29.92	29.96	29.74	29.94
1687	NASDAQ	FAAR	Tue, Mar 28, 2023	29.91	29.95	29.79	29.87
1686	NASDAQ	FAAR	Mon, Mar 27, 2023	29.94	29.94	29.64	29.86
1685	NASDAQ	FAAR	Fri, Mar 24, 2023	29.94	30.01	29.76	29.82
1684	NASDAQ	FAAR	Thu, Mar 23, 2023	30.24	30.50	30.12	30.23
1683	NASDAQ	FAAR	Wed, Mar 22, 2023	30.22	30.40	30.20	30.36
1682	NASDAQ	FAAR	Tue, Mar 21, 2023	30.40	30.49	30.22	30.23
1681	NASDAQ	FAAR	Mon, Mar 20, 2023	30.25	30.44	30.23	30.35
1680	NASDAQ	FAAR	Fri, Mar 17, 2023	30.40	30.42	30.21	30.34
1679	NASDAQ	FAAR	Thu, Mar 16, 2023	30.31	30.52	30.29	30.29
1678	NASDAQ	FAAR	Wed, Mar 15, 2023	30.29	30.53	30.29	30.53
1677	NASDAQ	FAAR	Tue, Mar 14, 2023	30.27	30.33	30.08	30.31
1676	NASDAQ	FAAR	Mon, Mar 13, 2023	30.47	30.75	30.13	30.23
1675	NASDAQ	FAAR	Fri, Mar 10, 2023	30.62	30.64	30.39	30.54
1674	NASDAQ	FAAR	Thu, Mar 9, 2023	30.46	30.75	30.46	30.58
1673	NASDAQ	FAAR	Wed, Mar 8, 2023	30.44	30.56	30.41	30.49
1672	NASDAQ	FAAR	Tue, Mar 7, 2023	30.34	30.52	30.09	30.51
1671	NASDAQ	FAAR	Mon, Mar 6, 2023	30.29	30.36	30.16	30.35
1670	NASDAQ	FAAR	Fri, Mar 3, 2023	30.65	30.65	30.08	30.18
1669	NASDAQ	FAAR	Thu, Mar 2, 2023	30.10	30.24	30.05	30.23
1668	NASDAQ	FAAR	Wed, Mar 1, 2023	29.83	29.96	29.77	29.79
1667	NASDAQ	FAAR	Tue, Feb 28, 2023	30.04	30.04	29.79	29.81
1666	NASDAQ	FAAR	Mon, Feb 27, 2023	30.02	30.44	30.00	30.02
1665	NASDAQ	FAAR	Fri, Feb 24, 2023	29.97	30.13	29.96	30.12
1664	NASDAQ	FAAR	Thu, Feb 23, 2023	29.92	29.97	29.83	29.94
1663	NASDAQ	FAAR	Wed, Feb 22, 2023	29.83	29.93	29.69	29.84
1662	NASDAQ	FAAR	Tue, Feb 21, 2023	29.78	29.99	29.75	29.83
1661	NASDAQ	FAAR	Fri, Feb 17, 2023	29.83	29.97	29.74	29.89
1660	NASDAQ	FAAR	Thu, Feb 16, 2023	29.99	30.08	29.90	30.02
1659	NASDAQ	FAAR	Wed, Feb 15, 2023	29.86	30.01	29.81	29.99
1658	NASDAQ	FAAR	Tue, Feb 14, 2023	30.07	30.09	29.92	30.05
1657	NASDAQ	FAAR	Mon, Feb 13, 2023	30.05	30.14	30.02	30.13
1656	NASDAQ	FAAR	Fri, Feb 10, 2023	29.86	30.09	29.86	30.00
1655	NASDAQ	FAAR	Thu, Feb 9, 2023	29.96	29.97	29.81	29.96
1654	NASDAQ	FAAR	Wed, Feb 8, 2023	29.90	30.00	29.82	29.85
1653	NASDAQ	FAAR	Tue, Feb 7, 2023	29.89	29.95	29.73	29.93
1652	NASDAQ	FAAR	Mon, Feb 6, 2023	29.75	29.88	29.66	29.86
1651	NASDAQ	FAAR	Fri, Feb 3, 2023	30.36	30.36	29.84	29.92
1650	NASDAQ	FAAR	Thu, Feb 2, 2023	30.05	30.15	29.93	30.03
1649	NASDAQ	FAAR	Wed, Feb 1, 2023	30.04	30.09	29.78	29.93
1648	NASDAQ	FAAR	Tue, Jan 31, 2023	30.03	30.16	29.97	30.00
1647	NASDAQ	FAAR	Mon, Jan 30, 2023	30.08	30.18	30.01	30.17
1646	NASDAQ	FAAR	Fri, Jan 27, 2023	29.98	29.98	29.82	29.83
1645	NASDAQ	FAAR	Thu, Jan 26, 2023	30.01	30.03	29.87	30.02
1644	NASDAQ	FAAR	Wed, Jan 25, 2023	29.59	29.79	29.54	29.71
1643	NASDAQ	FAAR	Tue, Jan 24, 2023	29.65	29.70	29.57	29.70
1642	NASDAQ	FAAR	Mon, Jan 23, 2023	29.66	29.71	29.53	29.71
1641	NASDAQ	FAAR	Fri, Jan 20, 2023	29.85	29.85	29.65	29.75
1640	NASDAQ	FAAR	Thu, Jan 19, 2023	29.80	29.96	29.79	29.79
1639	NASDAQ	FAAR	Wed, Jan 18, 2023	29.86	30.00	29.77	29.81
1638	NASDAQ	FAAR	Tue, Jan 17, 2023	29.90	30.07	29.81	29.99
1637	NASDAQ	FAAR	Fri, Jan 13, 2023	29.89	29.97	29.79	29.96
1636	NASDAQ	FAAR	Thu, Jan 12, 2023	29.49	29.93	29.49	29.75
1635	NASDAQ	FAAR	Wed, Jan 11, 2023	29.70	29.80	29.54	29.62
1634	NASDAQ	FAAR	Tue, Jan 10, 2023	29.50	29.66	29.43	29.66
1633	NASDAQ	FAAR	Mon, Jan 9, 2023	29.50	29.50	29.33	29.35
1632	NASDAQ	FAAR	Fri, Jan 6, 2023	29.31	29.41	28.84	29.33
1631	NASDAQ	FAAR	Thu, Jan 5, 2023	29.48	29.63	29.23	29.40
1630	NASDAQ	FAAR	Wed, Jan 4, 2023	29.41	29.53	29.04	29.40
1629	NASDAQ	FAAR	Tue, Jan 3, 2023	29.69	29.77	29.43	29.60
1628	NASDAQ	FAAR	Fri, Dec 30, 2022	29.94	30.04	29.73	29.88
1627	NASDAQ	FAAR	Thu, Dec 29, 2022	29.77	29.91	29.49	29.82
1626	NASDAQ	FAAR	Wed, Dec 28, 2022	29.85	31.12	29.67	29.90
1625	NASDAQ	FAAR	Tue, Dec 27, 2022	29.05	29.87	29.05	29.78
1624	NASDAQ	FAAR	Fri, Dec 23, 2022	29.44	29.86	29.44	29.44
1623	NASDAQ	FAAR	Thu, Dec 22, 2022	29.45	29.52	29.28	29.49
1622	NASDAQ	FAAR	Wed, Dec 21, 2022	29.13	29.43	29.08	29.43
1621	NASDAQ	FAAR	Tue, Dec 20, 2022	29.02	29.23	29.01	29.21
1620	NASDAQ	FAAR	Mon, Dec 19, 2022	29.01	29.34	28.93	28.93
1619	NASDAQ	FAAR	Fri, Dec 16, 2022	28.98	29.17	28.91	29.09
1618	NASDAQ	FAAR	Thu, Dec 15, 2022	28.61	29.24	28.61	29.00
1617	NASDAQ	FAAR	Wed, Dec 14, 2022	30.04	31.13	29.62	30.52
1616	NASDAQ	FAAR	Tue, Dec 13, 2022	30.58	30.79	30.53	30.67
1615	NASDAQ	FAAR	Mon, Dec 12, 2022	30.18	30.45	30.18	30.37
1614	NASDAQ	FAAR	Fri, Dec 9, 2022	30.48	30.58	30.16	30.30
1613	NASDAQ	FAAR	Thu, Dec 8, 2022	30.40	30.49	30.24	30.39
1612	NASDAQ	FAAR	Wed, Dec 7, 2022	30.34	30.84	30.15	30.30
1611	NASDAQ	FAAR	Tue, Dec 6, 2022	30.51	30.68	30.29	30.39
1610	NASDAQ	FAAR	Mon, Dec 5, 2022	31.04	31.04	30.52	30.58
1609	NASDAQ	FAAR	Fri, Dec 2, 2022	30.79	30.95	30.70	30.94
1608	NASDAQ	FAAR	Thu, Dec 1, 2022	31.10	31.18	30.81	30.86
1607	NASDAQ	FAAR	Wed, Nov 30, 2022	31.09	31.25	31.06	31.14
1606	NASDAQ	FAAR	Tue, Nov 29, 2022	31.09	31.11	30.82	30.99
1605	NASDAQ	FAAR	Mon, Nov 28, 2022	30.85	31.27	30.85	30.99
1604	NASDAQ	FAAR	Fri, Nov 25, 2022	31.09	31.24	30.95	30.95
1603	NASDAQ	FAAR	Wed, Nov 23, 2022	31.03	31.08	30.88	31.00
1602	NASDAQ	FAAR	Tue, Nov 22, 2022	31.35	31.54	31.12	31.21
1601	NASDAQ	FAAR	Mon, Nov 21, 2022	31.26	31.42	31.04	31.35
1600	NASDAQ	FAAR	Fri, Nov 18, 2022	31.24	31.51	31.19	31.51
1599	NASDAQ	FAAR	Thu, Nov 17, 2022	31.12	31.45	31.12	31.35
1598	NASDAQ	FAAR	Wed, Nov 16, 2022	31.63	31.68	31.47	31.68
1597	NASDAQ	FAAR	Tue, Nov 15, 2022	31.49	31.75	31.47	31.64
1596	NASDAQ	FAAR	Mon, Nov 14, 2022	31.55	31.68	31.35	31.43
1595	NASDAQ	FAAR	Fri, Nov 11, 2022	31.54	31.73	31.45	31.59
1594	NASDAQ	FAAR	Thu, Nov 10, 2022	31.70	31.71	31.35	31.44
1593	NASDAQ	FAAR	Wed, Nov 9, 2022	31.76	31.88	31.69	31.88
1592	NASDAQ	FAAR	Tue, Nov 8, 2022	32.09	32.09	31.81	31.86
1591	NASDAQ	FAAR	Mon, Nov 7, 2022	32.04	32.30	31.79	31.95
1590	NASDAQ	FAAR	Fri, Nov 4, 2022	32.11	32.27	31.93	31.94
1589	NASDAQ	FAAR	Thu, Nov 3, 2022	31.93	32.08	31.85	31.93
1588	NASDAQ	FAAR	Wed, Nov 2, 2022	31.76	32.14	31.76	31.89
1587	NASDAQ	FAAR	Tue, Nov 1, 2022	32.03	32.21	31.79	31.89
1586	NASDAQ	FAAR	Mon, Oct 31, 2022	32.18	32.18	31.95	32.02
1585	NASDAQ	FAAR	Fri, Oct 28, 2022	31.99	32.26	31.94	32.05
1584	NASDAQ	FAAR	Thu, Oct 27, 2022	31.98	31.99	31.83	31.91
1583	NASDAQ	FAAR	Wed, Oct 26, 2022	31.91	31.96	31.80	31.88
1582	NASDAQ	FAAR	Tue, Oct 25, 2022	31.78	31.96	31.75	31.88
1581	NASDAQ	FAAR	Mon, Oct 24, 2022	31.91	31.95	31.54	31.78
1580	NASDAQ	FAAR	Fri, Oct 21, 2022	31.88	31.96	31.74	31.86
1579	NASDAQ	FAAR	Thu, Oct 20, 2022	31.98	31.98	31.76	31.88
1578	NASDAQ	FAAR	Wed, Oct 19, 2022	31.65	31.95	31.65	31.86
1577	NASDAQ	FAAR	Tue, Oct 18, 2022	31.70	32.09	31.63	31.77
1576	NASDAQ	FAAR	Mon, Oct 17, 2022	31.74	31.82	31.65	31.76
1575	NASDAQ	FAAR	Fri, Oct 14, 2022	31.70	31.79	31.61	31.79
1574	NASDAQ	FAAR	Thu, Oct 13, 2022	31.46	31.72	31.46	31.72
1573	NASDAQ	FAAR	Wed, Oct 12, 2022	31.54	31.63	31.42	31.50
1572	NASDAQ	FAAR	Tue, Oct 11, 2022	31.41	31.55	31.29	31.53
1571	NASDAQ	FAAR	Mon, Oct 10, 2022	31.59	31.75	31.46	31.52
1570	NASDAQ	FAAR	Fri, Oct 7, 2022	31.41	31.61	31.33	31.55
1569	NASDAQ	FAAR	Thu, Oct 6, 2022	31.22	31.47	31.13	31.35
1568	NASDAQ	FAAR	Wed, Oct 5, 2022	31.18	31.73	31.12	31.28
1567	NASDAQ	FAAR	Tue, Oct 4, 2022	31.03	31.57	30.49	31.04
1566	NASDAQ	FAAR	Mon, Oct 3, 2022	31.01	31.10	30.93	31.02
1565	NASDAQ	FAAR	Fri, Sep 30, 2022	31.10	31.58	31.01	31.08
1564	NASDAQ	FAAR	Thu, Sep 29, 2022	31.28	31.31	31.11	31.18
1563	NASDAQ	FAAR	Wed, Sep 28, 2022	31.14	31.78	31.12	31.31
1562	NASDAQ	FAAR	Tue, Sep 27, 2022	31.30	31.31	31.02	31.06
1561	NASDAQ	FAAR	Mon, Sep 26, 2022	31.32	31.44	31.00	31.06
1560	NASDAQ	FAAR	Fri, Sep 23, 2022	31.57	31.59	31.36	31.55
1559	NASDAQ	FAAR	Thu, Sep 22, 2022	32.07	32.30	31.86	31.95
1558	NASDAQ	FAAR	Wed, Sep 21, 2022	32.23	32.23	31.89	31.97
1557	NASDAQ	FAAR	Tue, Sep 20, 2022	32.03	32.26	31.89	32.20
1556	NASDAQ	FAAR	Mon, Sep 19, 2022	31.68	32.15	31.68	31.93
1555	NASDAQ	FAAR	Fri, Sep 16, 2022	31.90	31.92	31.71	31.82
1554	NASDAQ	FAAR	Thu, Sep 15, 2022	32.17	32.17	31.87	32.09
1553	NASDAQ	FAAR	Wed, Sep 14, 2022	32.36	32.36	32.14	32.14
1552	NASDAQ	FAAR	Tue, Sep 13, 2022	32.45	32.45	32.28	32.34
1551	NASDAQ	FAAR	Mon, Sep 12, 2022	32.21	32.67	32.19	32.34
1550	NASDAQ	FAAR	Fri, Sep 9, 2022	32.06	32.20	31.98	32.16
1549	NASDAQ	FAAR	Thu, Sep 8, 2022	31.90	31.93	31.69	31.69
1548	NASDAQ	FAAR	Wed, Sep 7, 2022	32.16	32.30	31.81	31.99
1547	NASDAQ	FAAR	Tue, Sep 6, 2022	32.04	32.16	31.97	32.16
1546	NASDAQ	FAAR	Fri, Sep 2, 2022	32.25	32.33	32.11	32.30
1545	NASDAQ	FAAR	Thu, Sep 1, 2022	32.23	32.50	32.03	32.09
1544	NASDAQ	FAAR	Wed, Aug 31, 2022	32.53	32.66	32.41	32.47
1543	NASDAQ	FAAR	Tue, Aug 30, 2022	32.80	32.86	32.58	32.86
1542	NASDAQ	FAAR	Mon, Aug 29, 2022	32.95	33.10	32.88	33.01
1541	NASDAQ	FAAR	Fri, Aug 26, 2022	32.77	33.00	32.77	33.00
1540	NASDAQ	FAAR	Thu, Aug 25, 2022	32.93	32.93	32.57	32.64
1539	NASDAQ	FAAR	Wed, Aug 24, 2022	32.95	32.97	32.74	32.97
1538	NASDAQ	FAAR	Tue, Aug 23, 2022	32.83	33.22	32.78	32.80
1537	NASDAQ	FAAR	Mon, Aug 22, 2022	32.46	32.71	32.33	32.71
1536	NASDAQ	FAAR	Fri, Aug 19, 2022	32.38	32.48	32.30	32.42
1535	NASDAQ	FAAR	Thu, Aug 18, 2022	32.37	32.47	32.27	32.37
1534	NASDAQ	FAAR	Wed, Aug 17, 2022	32.29	32.36	32.14	32.25
1533	NASDAQ	FAAR	Tue, Aug 16, 2022	32.38	32.38	32.09	32.17
1532	NASDAQ	FAAR	Mon, Aug 15, 2022	32.21	32.41	32.14	32.37
1531	NASDAQ	FAAR	Fri, Aug 12, 2022	32.46	32.72	32.34	32.60
1530	NASDAQ	FAAR	Thu, Aug 11, 2022	32.46	32.62	32.39	32.49
1529	NASDAQ	FAAR	Wed, Aug 10, 2022	32.37	32.48	32.30	32.31
1528	NASDAQ	FAAR	Tue, Aug 9, 2022	32.37	32.46	32.32	32.39
1527	NASDAQ	FAAR	Mon, Aug 8, 2022	31.99	32.17	31.99	32.11
1526	NASDAQ	FAAR	Fri, Aug 5, 2022	32.20	32.37	32.07	32.07
1525	NASDAQ	FAAR	Thu, Aug 4, 2022	32.25	32.48	32.25	32.48
1524	NASDAQ	FAAR	Wed, Aug 3, 2022	32.44	32.44	32.19	32.26
1523	NASDAQ	FAAR	Tue, Aug 2, 2022	32.57	32.57	32.05	32.39
1522	NASDAQ	FAAR	Mon, Aug 1, 2022	32.48	32.48	32.23	32.40
1521	NASDAQ	FAAR	Fri, Jul 29, 2022	33.12	33.12	32.65	32.79
1520	NASDAQ	FAAR	Thu, Jul 28, 2022	32.81	34.05	32.71	32.76
1519	NASDAQ	FAAR	Wed, Jul 27, 2022	32.81	32.89	32.26	32.89
1518	NASDAQ	FAAR	Tue, Jul 26, 2022	32.52	32.64	32.39	32.56
1517	NASDAQ	FAAR	Mon, Jul 25, 2022	32.15	32.34	32.07	32.28
1516	NASDAQ	FAAR	Fri, Jul 22, 2022	32.09	32.18	31.91	31.91
1515	NASDAQ	FAAR	Thu, Jul 21, 2022	32.13	32.13	32.00	32.01
1514	NASDAQ	FAAR	Wed, Jul 20, 2022	32.21	32.41	32.13	32.18
1513	NASDAQ	FAAR	Tue, Jul 19, 2022	32.37	32.52	32.27	32.52
1512	NASDAQ	FAAR	Mon, Jul 18, 2022	32.53	32.66	32.41	32.49
1511	NASDAQ	FAAR	Fri, Jul 15, 2022	32.59	32.71	32.43	32.50
1510	NASDAQ	FAAR	Thu, Jul 14, 2022	32.58	32.77	32.50	32.77
1509	NASDAQ	FAAR	Wed, Jul 13, 2022	32.31	32.50	32.31	32.44
1508	NASDAQ	FAAR	Tue, Jul 12, 2022	32.51	32.65	32.30	32.50
1507	NASDAQ	FAAR	Mon, Jul 11, 2022	32.70	32.89	32.67	32.83
1506	NASDAQ	FAAR	Fri, Jul 8, 2022	32.35	32.64	32.33	32.51
1505	NASDAQ	FAAR	Thu, Jul 7, 2022	32.25	32.53	32.05	32.24
1504	NASDAQ	FAAR	Wed, Jul 6, 2022	32.20	32.20	30.34	31.91
1503	NASDAQ	FAAR	Tue, Jul 5, 2022	34.85	34.85	32.16	32.32
1502	NASDAQ	FAAR	Fri, Jul 1, 2022	33.54	33.56	33.23	33.28
1501	NASDAQ	FAAR	Thu, Jun 30, 2022	33.69	33.69	33.31	33.36
1500	NASDAQ	FAAR	Wed, Jun 29, 2022	33.97	34.04	33.68	33.85
1499	NASDAQ	FAAR	Tue, Jun 28, 2022	33.70	34.03	33.68	34.03
1498	NASDAQ	FAAR	Mon, Jun 27, 2022	33.75	33.82	32.35	33.76
1497	NASDAQ	FAAR	Fri, Jun 24, 2022	33.66	33.80	33.60	33.67
1496	NASDAQ	FAAR	Thu, Jun 23, 2022	33.92	34.05	31.75	33.61
1495	NASDAQ	FAAR	Wed, Jun 22, 2022	33.91	34.46	33.91	34.16
1494	NASDAQ	FAAR	Tue, Jun 21, 2022	34.45	34.70	34.32	34.42
1493	NASDAQ	FAAR	Fri, Jun 17, 2022	34.81	34.81	34.40	34.55
1492	NASDAQ	FAAR	Thu, Jun 16, 2022	34.88	35.01	33.42	35.00
1491	NASDAQ	FAAR	Wed, Jun 15, 2022	34.69	34.99	34.69	34.79
1490	NASDAQ	FAAR	Tue, Jun 14, 2022	34.88	35.00	34.63	34.74
1489	NASDAQ	FAAR	Mon, Jun 13, 2022	35.08	35.18	34.75	34.93
1488	NASDAQ	FAAR	Fri, Jun 10, 2022	35.54	35.54	35.26	35.33
1487	NASDAQ	FAAR	Thu, Jun 9, 2022	35.33	36.13	35.23	35.63
1486	NASDAQ	FAAR	Wed, Jun 8, 2022	35.27	35.44	35.19	35.36
1485	NASDAQ	FAAR	Tue, Jun 7, 2022	35.00	35.21	34.92	35.16
1484	NASDAQ	FAAR	Mon, Jun 6, 2022	35.13	35.24	34.91	35.11
1483	NASDAQ	FAAR	Fri, Jun 3, 2022	34.90	36.16	34.85	35.00
1482	NASDAQ	FAAR	Thu, Jun 2, 2022	34.75	35.02	34.67	34.97
1481	NASDAQ	FAAR	Wed, Jun 1, 2022	34.53	34.74	34.40	34.52
1480	NASDAQ	FAAR	Tue, May 31, 2022	34.82	35.00	34.36	34.44
1479	NASDAQ	FAAR	Fri, May 27, 2022	34.57	34.70	34.49	34.62
1478	NASDAQ	FAAR	Thu, May 26, 2022	34.35	34.63	34.35	34.60
1477	NASDAQ	FAAR	Wed, May 25, 2022	34.18	34.35	34.14	34.14
1476	NASDAQ	FAAR	Tue, May 24, 2022	34.44	34.71	34.17	34.42
1475	NASDAQ	FAAR	Mon, May 23, 2022	34.14	34.30	34.06	34.21
1474	NASDAQ	FAAR	Fri, May 20, 2022	34.07	34.28	34.07	34.19
1473	NASDAQ	FAAR	Thu, May 19, 2022	33.79	34.30	33.79	34.14
1472	NASDAQ	FAAR	Wed, May 18, 2022	34.21	34.26	33.83	33.90
1471	NASDAQ	FAAR	Tue, May 17, 2022	34.48	34.61	34.22	34.34
1470	NASDAQ	FAAR	Mon, May 16, 2022	34.42	34.52	34.34	34.52
1469	NASDAQ	FAAR	Fri, May 13, 2022	34.01	34.31	34.01	34.17
1468	NASDAQ	FAAR	Thu, May 12, 2022	33.91	34.28	33.85	34.01
1467	NASDAQ	FAAR	Wed, May 11, 2022	34.12	34.43	34.00	34.06
1466	NASDAQ	FAAR	Tue, May 10, 2022	33.94	33.99	33.78	33.85
1465	NASDAQ	FAAR	Mon, May 9, 2022	34.08	34.23	33.78	33.86
1464	NASDAQ	FAAR	Fri, May 6, 2022	34.48	34.58	34.01	34.01
1463	NASDAQ	FAAR	Thu, May 5, 2022	34.85	34.88	34.06	34.70
1462	NASDAQ	FAAR	Wed, May 4, 2022	34.74	34.97	34.61	34.91
1461	NASDAQ	FAAR	Tue, May 3, 2022	34.69	34.78	34.48	34.58
1460	NASDAQ	FAAR	Mon, May 2, 2022	34.60	35.24	34.35	34.71
1459	NASDAQ	FAAR	Fri, Apr 29, 2022	34.92	35.42	34.65	35.02
1458	NASDAQ	FAAR	Thu, Apr 28, 2022	34.74	34.86	34.54	34.75
1457	NASDAQ	FAAR	Wed, Apr 27, 2022	34.46	34.80	34.44	34.80
1456	NASDAQ	FAAR	Tue, Apr 26, 2022	34.50	34.52	34.31	34.44
1455	NASDAQ	FAAR	Mon, Apr 25, 2022	34.07	34.37	34.03	34.36
1454	NASDAQ	FAAR	Fri, Apr 22, 2022	34.88	35.10	34.53	34.62
1453	NASDAQ	FAAR	Thu, Apr 21, 2022	34.88	35.04	34.75	34.85
1452	NASDAQ	FAAR	Wed, Apr 20, 2022	34.74	34.94	34.66	34.90
1451	NASDAQ	FAAR	Tue, Apr 19, 2022	34.75	34.80	34.60	34.65
1450	NASDAQ	FAAR	Mon, Apr 18, 2022	36.01	36.01	34.97	35.08
1449	NASDAQ	FAAR	Thu, Apr 14, 2022	34.69	34.85	34.55	34.77
1448	NASDAQ	FAAR	Wed, Apr 13, 2022	34.40	34.70	34.28	34.70
1447	NASDAQ	FAAR	Tue, Apr 12, 2022	34.25	34.45	34.15	34.45
1446	NASDAQ	FAAR	Mon, Apr 11, 2022	33.96	33.96	33.72	33.81
1445	NASDAQ	FAAR	Fri, Apr 8, 2022	33.92	34.07	33.81	34.06
1444	NASDAQ	FAAR	Thu, Apr 7, 2022	33.70	33.83	33.63	33.77
1443	NASDAQ	FAAR	Wed, Apr 6, 2022	33.86	34.25	33.64	33.70
1442	NASDAQ	FAAR	Tue, Apr 5, 2022	33.95	34.14	33.79	33.81
1441	NASDAQ	FAAR	Mon, Apr 4, 2022	33.95	34.00	33.75	33.87
1440	NASDAQ	FAAR	Fri, Apr 1, 2022	33.88	33.90	33.58	33.63
1439	NASDAQ	FAAR	Thu, Mar 31, 2022	34.22	34.24	33.75	33.86
1438	NASDAQ	FAAR	Wed, Mar 30, 2022	34.26	34.37	34.16	34.22
1437	NASDAQ	FAAR	Tue, Mar 29, 2022	33.87	34.05	33.67	34.05
1436	NASDAQ	FAAR	Mon, Mar 28, 2022	34.28	34.28	33.97	34.02
1435	NASDAQ	FAAR	Fri, Mar 25, 2022	34.27	34.72	34.27	34.54
1434	NASDAQ	FAAR	Thu, Mar 24, 2022	34.48	34.94	34.28	34.36
1433	NASDAQ	FAAR	Wed, Mar 23, 2022	34.26	35.00	34.26	34.53
1432	NASDAQ	FAAR	Tue, Mar 22, 2022	34.09	34.37	33.83	33.99
1431	NASDAQ	FAAR	Mon, Mar 21, 2022	33.97	34.44	33.92	34.11
1430	NASDAQ	FAAR	Fri, Mar 18, 2022	33.85	33.96	33.46	33.71
1429	NASDAQ	FAAR	Thu, Mar 17, 2022	34.03	34.03	33.32	33.80
1428	NASDAQ	FAAR	Wed, Mar 16, 2022	33.88	34.01	33.00	33.50
1427	NASDAQ	FAAR	Tue, Mar 15, 2022	33.65	33.86	32.62	33.24
1426	NASDAQ	FAAR	Mon, Mar 14, 2022	34.15	34.52	33.62	34.17
1425	NASDAQ	FAAR	Fri, Mar 11, 2022	33.71	37.94	33.41	34.10
1424	NASDAQ	FAAR	Thu, Mar 10, 2022	34.05	34.71	33.20	33.40
1423	NASDAQ	FAAR	Wed, Mar 9, 2022	34.69	35.00	33.43	33.82
1422	NASDAQ	FAAR	Tue, Mar 8, 2022	35.11	35.91	31.60	35.48
1421	NASDAQ	FAAR	Mon, Mar 7, 2022	34.35	34.84	34.04	34.78
1420	NASDAQ	FAAR	Fri, Mar 4, 2022	33.71	34.20	33.28	34.03
1419	NASDAQ	FAAR	Thu, Mar 3, 2022	33.27	33.51	32.91	33.01
1418	NASDAQ	FAAR	Wed, Mar 2, 2022	33.08	33.45	31.94	33.29
1417	NASDAQ	FAAR	Tue, Mar 1, 2022	32.48	33.27	31.15	32.69
1416	NASDAQ	FAAR	Mon, Feb 28, 2022	31.62	31.89	31.54	31.80
1415	NASDAQ	FAAR	Fri, Feb 25, 2022	31.20	31.46	30.94	31.18
1414	NASDAQ	FAAR	Thu, Feb 24, 2022	32.46	32.55	31.31	31.52
1413	NASDAQ	FAAR	Wed, Feb 23, 2022	31.35	31.86	31.35	31.81
1412	NASDAQ	FAAR	Tue, Feb 22, 2022	30.93	31.76	30.93	31.32
1411	NASDAQ	FAAR	Fri, Feb 18, 2022	31.02	31.30	30.88	31.16
1410	NASDAQ	FAAR	Thu, Feb 17, 2022	31.11	31.31	30.80	31.14
1409	NASDAQ	FAAR	Wed, Feb 16, 2022	31.09	31.33	30.85	31.03
1408	NASDAQ	FAAR	Tue, Feb 15, 2022	31.02	31.06	30.59	30.63
1407	NASDAQ	FAAR	Mon, Feb 14, 2022	31.22	31.51	30.87	31.22
1406	NASDAQ	FAAR	Fri, Feb 11, 2022	31.17	31.56	30.93	31.27
1405	NASDAQ	FAAR	Thu, Feb 10, 2022	30.91	31.46	30.70	31.07
1404	NASDAQ	FAAR	Wed, Feb 9, 2022	30.62	31.47	30.62	31.04
1403	NASDAQ	FAAR	Tue, Feb 8, 2022	30.76	30.94	30.52	30.67
1402	NASDAQ	FAAR	Mon, Feb 7, 2022	31.01	31.12	30.61	31.07
1401	NASDAQ	FAAR	Fri, Feb 4, 2022	30.71	30.87	30.33	30.66
1400	NASDAQ	FAAR	Thu, Feb 3, 2022	30.08	30.75	30.01	30.47
1399	NASDAQ	FAAR	Wed, Feb 2, 2022	30.20	30.37	30.11	30.23
1398	NASDAQ	FAAR	Tue, Feb 1, 2022	30.10	30.35	29.99	30.23
1397	NASDAQ	FAAR	Mon, Jan 31, 2022	29.68	30.58	28.70	29.97
1396	NASDAQ	FAAR	Fri, Jan 28, 2022	29.61	29.90	29.61	29.79
1395	NASDAQ	FAAR	Thu, Jan 27, 2022	29.75	29.77	29.42	29.60
1394	NASDAQ	FAAR	Wed, Jan 26, 2022	29.42	29.76	29.42	29.63
1393	NASDAQ	FAAR	Tue, Jan 25, 2022	29.29	29.41	29.10	29.27
1392	NASDAQ	FAAR	Mon, Jan 24, 2022	29.18	29.33	28.88	29.20
1391	NASDAQ	FAAR	Fri, Jan 21, 2022	29.56	29.56	29.26	29.49
1390	NASDAQ	FAAR	Thu, Jan 20, 2022	29.54	29.72	29.36	29.46
1389	NASDAQ	FAAR	Wed, Jan 19, 2022	29.46	29.58	29.26	29.42
1388	NASDAQ	FAAR	Tue, Jan 18, 2022	29.23	29.34	29.01	29.31
1387	NASDAQ	FAAR	Fri, Jan 14, 2022	29.33	29.40	29.18	29.28
1386	NASDAQ	FAAR	Thu, Jan 13, 2022	29.10	29.31	29.09	29.10
1385	NASDAQ	FAAR	Wed, Jan 12, 2022	29.35	29.48	29.17	29.28
1384	NASDAQ	FAAR	Tue, Jan 11, 2022	29.24	29.34	29.10	29.23
1383	NASDAQ	FAAR	Mon, Jan 10, 2022	29.32	29.32	28.92	29.05
1382	NASDAQ	FAAR	Fri, Jan 7, 2022	29.09	29.31	29.09	29.23
1381	NASDAQ	FAAR	Thu, Jan 6, 2022	28.96	29.28	28.89	29.10
1380	NASDAQ	FAAR	Wed, Jan 5, 2022	29.24	29.24	28.98	29.04
1379	NASDAQ	FAAR	Tue, Jan 4, 2022	29.12	29.22	28.96	29.13
1378	NASDAQ	FAAR	Mon, Jan 3, 2022	28.99	29.06	28.77	28.77
1377	NASDAQ	FAAR	Fri, Dec 31, 2021	29.00	29.02	28.70	28.77
1376	NASDAQ	FAAR	Thu, Dec 30, 2021	28.88	29.47	28.83	29.01
1375	NASDAQ	FAAR	Wed, Dec 29, 2021	28.83	28.96	28.61	28.83
1374	NASDAQ	FAAR	Tue, Dec 28, 2021	28.67	28.88	28.66	28.73
1373	NASDAQ	FAAR	Mon, Dec 27, 2021	28.76	28.95	28.56	28.90
1372	NASDAQ	FAAR	Thu, Dec 23, 2021	28.63	28.74	28.54	28.74
1371	NASDAQ	FAAR	Wed, Dec 22, 2021	30.43	30.47	30.24	30.47
1370	NASDAQ	FAAR	Tue, Dec 21, 2021	30.30	30.39	30.14	30.31
1369	NASDAQ	FAAR	Mon, Dec 20, 2021	30.07	30.19	29.92	30.12
1368	NASDAQ	FAAR	Fri, Dec 17, 2021	30.25	30.27	30.09	30.21
1367	NASDAQ	FAAR	Thu, Dec 16, 2021	29.99	30.36	29.99	30.34
1366	NASDAQ	FAAR	Wed, Dec 15, 2021	30.15	30.18	29.96	30.10
1365	NASDAQ	FAAR	Tue, Dec 14, 2021	30.11	30.13	29.93	30.05
1364	NASDAQ	FAAR	Mon, Dec 13, 2021	30.10	30.18	29.98	30.07
1363	NASDAQ	FAAR	Fri, Dec 10, 2021	30.14	30.19	30.01	30.11
1362	NASDAQ	FAAR	Thu, Dec 9, 2021	30.02	30.23	30.02	30.12
1361	NASDAQ	FAAR	Wed, Dec 8, 2021	29.93	30.28	29.93	30.18
1360	NASDAQ	FAAR	Tue, Dec 7, 2021	30.11	30.24	29.98	30.08
1359	NASDAQ	FAAR	Mon, Dec 6, 2021	29.67	30.01	29.67	30.00
1358	NASDAQ	FAAR	Fri, Dec 3, 2021	29.78	29.84	29.64	29.65
1357	NASDAQ	FAAR	Thu, Dec 2, 2021	29.41	29.64	29.35	29.55
1356	NASDAQ	FAAR	Wed, Dec 1, 2021	29.57	29.79	29.27	29.35
1355	NASDAQ	FAAR	Tue, Nov 30, 2021	29.58	29.73	29.27	29.48
1354	NASDAQ	FAAR	Mon, Nov 29, 2021	30.57	30.60	29.96	30.05
1353	NASDAQ	FAAR	Fri, Nov 26, 2021	30.57	30.57	29.85	30.04
1352	NASDAQ	FAAR	Wed, Nov 24, 2021	31.36	31.42	31.23	31.28
1351	NASDAQ	FAAR	Tue, Nov 23, 2021	31.09	31.36	31.01	31.26
1350	NASDAQ	FAAR	Mon, Nov 22, 2021	30.73	31.07	30.73	30.97
1349	NASDAQ	FAAR	Fri, Nov 19, 2021	30.95	30.95	30.74	30.78
1348	NASDAQ	FAAR	Thu, Nov 18, 2021	30.94	31.16	30.94	31.06
1347	NASDAQ	FAAR	Wed, Nov 17, 2021	31.28	31.29	30.94	31.05
1346	NASDAQ	FAAR	Tue, Nov 16, 2021	31.08	31.40	31.08	31.26
1345	NASDAQ	FAAR	Mon, Nov 15, 2021	31.02	31.25	30.95	31.25
1344	NASDAQ	FAAR	Fri, Nov 12, 2021	31.25	31.33	31.20	31.26
1343	NASDAQ	FAAR	Thu, Nov 11, 2021	31.35	31.41	31.20	31.32
1342	NASDAQ	FAAR	Wed, Nov 10, 2021	31.56	31.57	31.18	31.25
1341	NASDAQ	FAAR	Tue, Nov 9, 2021	31.30	31.50	31.14	31.46
1340	NASDAQ	FAAR	Mon, Nov 8, 2021	31.01	31.26	31.01	31.26
1339	NASDAQ	FAAR	Fri, Nov 5, 2021	31.03	31.24	30.80	31.13
1338	NASDAQ	FAAR	Thu, Nov 4, 2021	31.57	31.57	30.91	30.97
1337	NASDAQ	FAAR	Wed, Nov 3, 2021	31.45	31.46	31.20	31.24
1336	NASDAQ	FAAR	Tue, Nov 2, 2021	31.49	31.73	31.49	31.61
1335	NASDAQ	FAAR	Mon, Nov 1, 2021	31.49	31.81	31.49	31.75
1334	NASDAQ	FAAR	Fri, Oct 29, 2021	31.29	31.62	31.28	31.36
1333	NASDAQ	FAAR	Thu, Oct 28, 2021	31.54	31.59	31.23	31.54
1332	NASDAQ	FAAR	Wed, Oct 27, 2021	31.48	31.58	31.22	31.42
1331	NASDAQ	FAAR	Tue, Oct 26, 2021	31.64	31.72	31.47	31.61
1330	NASDAQ	FAAR	Mon, Oct 25, 2021	31.78	31.80	31.59	31.68
1329	NASDAQ	FAAR	Fri, Oct 22, 2021	31.56	31.61	31.27	31.51
1328	NASDAQ	FAAR	Thu, Oct 21, 2021	31.62	31.62	31.16	31.35
1327	NASDAQ	FAAR	Wed, Oct 20, 2021	31.65	31.94	31.62	31.85
1326	NASDAQ	FAAR	Tue, Oct 19, 2021	31.46	31.66	31.41	31.55
1325	NASDAQ	FAAR	Mon, Oct 18, 2021	31.55	31.66	31.46	31.55
1324	NASDAQ	FAAR	Fri, Oct 15, 2021	31.45	31.70	31.40	31.52
1323	NASDAQ	FAAR	Thu, Oct 14, 2021	31.16	31.44	31.16	31.39
1322	NASDAQ	FAAR	Wed, Oct 13, 2021	31.00	31.17	30.97	31.08
1321	NASDAQ	FAAR	Tue, Oct 12, 2021	31.11	31.29	30.86	30.86
1320	NASDAQ	FAAR	Mon, Oct 11, 2021	31.66	31.66	31.18	31.28
1319	NASDAQ	FAAR	Fri, Oct 8, 2021	31.41	31.57	31.28	31.28
1318	NASDAQ	FAAR	Thu, Oct 7, 2021	31.39	31.41	31.01	31.32
1317	NASDAQ	FAAR	Wed, Oct 6, 2021	31.69	31.69	30.99	31.07
1316	NASDAQ	FAAR	Tue, Oct 5, 2021	31.01	31.56	31.01	31.44
1315	NASDAQ	FAAR	Mon, Oct 4, 2021	30.69	31.11	30.69	30.90
1314	NASDAQ	FAAR	Fri, Oct 1, 2021	30.97	30.97	30.48	30.65
1313	NASDAQ	FAAR	Thu, Sep 30, 2021	30.62	30.86	30.37	30.60
1312	NASDAQ	FAAR	Wed, Sep 29, 2021	30.46	30.52	30.28	30.38
1311	NASDAQ	FAAR	Tue, Sep 28, 2021	30.60	30.60	30.28	30.39
1310	NASDAQ	FAAR	Mon, Sep 27, 2021	30.19	30.43	30.19	30.43
1309	NASDAQ	FAAR	Fri, Sep 24, 2021	29.64	30.06	29.64	29.93
1308	NASDAQ	FAAR	Thu, Sep 23, 2021	29.66	29.83	29.61	29.75
1307	NASDAQ	FAAR	Wed, Sep 22, 2021	29.51	29.60	29.37	29.50
1306	NASDAQ	FAAR	Tue, Sep 21, 2021	29.28	29.46	29.14	29.46
1305	NASDAQ	FAAR	Mon, Sep 20, 2021	29.41	29.50	29.22	29.24
1304	NASDAQ	FAAR	Fri, Sep 17, 2021	29.90	29.90	29.56	29.58
1303	NASDAQ	FAAR	Thu, Sep 16, 2021	29.68	29.78	29.62	29.69
1302	NASDAQ	FAAR	Wed, Sep 15, 2021	29.70	29.93	29.70	29.85
1301	NASDAQ	FAAR	Tue, Sep 14, 2021	29.72	29.94	29.57	29.62
1300	NASDAQ	FAAR	Mon, Sep 13, 2021	29.62	29.69	29.57	29.58
1299	NASDAQ	FAAR	Fri, Sep 10, 2021	29.71	29.71	29.50	29.58
1298	NASDAQ	FAAR	Thu, Sep 9, 2021	29.85	29.85	29.41	29.50
1297	NASDAQ	FAAR	Wed, Sep 8, 2021	29.64	29.68	29.50	29.57
1296	NASDAQ	FAAR	Tue, Sep 7, 2021	29.96	29.96	29.39	29.47
1295	NASDAQ	FAAR	Fri, Sep 3, 2021	29.83	29.87	29.68	29.70
1294	NASDAQ	FAAR	Thu, Sep 2, 2021	29.98	29.98	29.66	29.71
1293	NASDAQ	FAAR	Wed, Sep 1, 2021	29.73	29.73	29.48	29.55
1292	NASDAQ	FAAR	Tue, Aug 31, 2021	29.71	29.96	29.49	29.62
1291	NASDAQ	FAAR	Mon, Aug 30, 2021	29.87	29.98	29.60	29.73
1290	NASDAQ	FAAR	Fri, Aug 27, 2021	29.47	29.84	29.47	29.83
1289	NASDAQ	FAAR	Thu, Aug 26, 2021	29.65	29.73	29.42	29.50
1288	NASDAQ	FAAR	Wed, Aug 25, 2021	29.88	29.88	29.53	29.67
1287	NASDAQ	FAAR	Tue, Aug 24, 2021	29.26	29.83	29.26	29.58
1286	NASDAQ	FAAR	Mon, Aug 23, 2021	29.19	29.31	29.18	29.21
1285	NASDAQ	FAAR	Fri, Aug 20, 2021	29.10	29.10	28.72	28.80
1284	NASDAQ	FAAR	Thu, Aug 19, 2021	29.22	29.22	28.90	29.10
1283	NASDAQ	FAAR	Wed, Aug 18, 2021	29.42	29.50	29.28	29.29
1282	NASDAQ	FAAR	Tue, Aug 17, 2021	29.54	29.76	29.37	29.49
1281	NASDAQ	FAAR	Mon, Aug 16, 2021	29.70	29.85	29.50	29.67
1280	NASDAQ	FAAR	Fri, Aug 13, 2021	29.42	29.84	29.42	29.72
1279	NASDAQ	FAAR	Thu, Aug 12, 2021	29.74	29.81	29.36	29.62
1278	NASDAQ	FAAR	Wed, Aug 11, 2021	29.67	29.90	29.52	29.67
1277	NASDAQ	FAAR	Tue, Aug 10, 2021	29.11	29.67	29.11	29.47
1276	NASDAQ	FAAR	Mon, Aug 9, 2021	29.21	29.41	29.06	29.29
1275	NASDAQ	FAAR	Fri, Aug 6, 2021	29.61	29.80	29.53	29.60
1274	NASDAQ	FAAR	Thu, Aug 5, 2021	29.55	30.06	29.54	29.79
1273	NASDAQ	FAAR	Wed, Aug 4, 2021	29.70	29.99	29.61	29.73
1272	NASDAQ	FAAR	Tue, Aug 3, 2021	30.02	30.36	29.86	30.12
1271	NASDAQ	FAAR	Mon, Aug 2, 2021	30.29	30.55	29.95	30.22
1270	NASDAQ	FAAR	Fri, Jul 30, 2021	30.20	30.57	30.20	30.31
1269	NASDAQ	FAAR	Thu, Jul 29, 2021	30.22	30.68	30.22	30.51
1268	NASDAQ	FAAR	Wed, Jul 28, 2021	30.21	30.31	30.07	30.28
1267	NASDAQ	FAAR	Tue, Jul 27, 2021	30.08	30.45	29.92	30.33
1266	NASDAQ	FAAR	Mon, Jul 26, 2021	30.50	30.50	30.03	30.33
1265	NASDAQ	FAAR	Fri, Jul 23, 2021	30.16	30.32	29.92	30.22
1264	NASDAQ	FAAR	Thu, Jul 22, 2021	29.92	30.30	29.91	30.17
1263	NASDAQ	FAAR	Wed, Jul 21, 2021	29.76	30.07	29.66	29.79
1262	NASDAQ	FAAR	Tue, Jul 20, 2021	29.83	29.90	29.56	29.66
1261	NASDAQ	FAAR	Mon, Jul 19, 2021	30.20	30.20	29.27	29.57
1260	NASDAQ	FAAR	Fri, Jul 16, 2021	30.29	30.36	30.00	30.21
1259	NASDAQ	FAAR	Thu, Jul 15, 2021	30.06	30.51	30.06	30.30
1258	NASDAQ	FAAR	Wed, Jul 14, 2021	30.84	30.84	30.20	30.40
1257	NASDAQ	FAAR	Tue, Jul 13, 2021	30.39	32.80	30.21	32.80
1256	NASDAQ	FAAR	Mon, Jul 12, 2021	30.40	30.44	30.11	30.23
1255	NASDAQ	FAAR	Fri, Jul 9, 2021	30.26	30.48	29.96	30.37
1254	NASDAQ	FAAR	Thu, Jul 8, 2021	29.99	30.20	29.69	29.98
1253	NASDAQ	FAAR	Wed, Jul 7, 2021	29.92	30.16	29.84	29.94
1252	NASDAQ	FAAR	Tue, Jul 6, 2021	30.46	30.46	29.60	30.13
1251	NASDAQ	FAAR	Fri, Jul 2, 2021	30.38	30.79	30.38	30.59
1250	NASDAQ	FAAR	Thu, Jul 1, 2021	30.97	30.97	30.26	30.41
1249	NASDAQ	FAAR	Wed, Jun 30, 2021	30.13	30.77	29.98	30.40
1248	NASDAQ	FAAR	Tue, Jun 29, 2021	30.09	30.16	29.91	30.02
1247	NASDAQ	FAAR	Mon, Jun 28, 2021	30.04	30.05	29.77	30.05
1246	NASDAQ	FAAR	Fri, Jun 25, 2021	30.08	30.08	29.74	29.83
1245	NASDAQ	FAAR	Thu, Jun 24, 2021	29.90	30.06	29.78	29.95
1244	NASDAQ	FAAR	Wed, Jun 23, 2021	30.05	30.09	29.85	30.00
1243	NASDAQ	FAAR	Tue, Jun 22, 2021	30.16	30.16	29.77	29.85
1242	NASDAQ	FAAR	Mon, Jun 21, 2021	29.60	29.93	29.60	29.81
1241	NASDAQ	FAAR	Fri, Jun 18, 2021	29.51	30.04	29.51	29.83
1240	NASDAQ	FAAR	Thu, Jun 17, 2021	30.03	30.22	29.37	29.50
1239	NASDAQ	FAAR	Wed, Jun 16, 2021	30.56	30.76	30.22	30.41
1238	NASDAQ	FAAR	Tue, Jun 15, 2021	30.97	30.97	30.50	30.78
1237	NASDAQ	FAAR	Mon, Jun 14, 2021	31.10	31.10	30.70	30.84
1236	NASDAQ	FAAR	Fri, Jun 11, 2021	31.18	31.26	30.88	31.15
1235	NASDAQ	FAAR	Thu, Jun 10, 2021	31.22	31.25	31.12	31.18
1234	NASDAQ	FAAR	Wed, Jun 9, 2021	31.15	31.37	31.07	31.22
1233	NASDAQ	FAAR	Tue, Jun 8, 2021	31.06	31.47	31.06	31.34
1232	NASDAQ	FAAR	Mon, Jun 7, 2021	31.46	31.46	31.00	31.27
1231	NASDAQ	FAAR	Fri, Jun 4, 2021	30.88	31.22	30.86	31.11
1230	NASDAQ	FAAR	Thu, Jun 3, 2021	31.21	31.21	30.62	30.70
1229	NASDAQ	FAAR	Wed, Jun 2, 2021	30.95	31.19	30.77	30.95
1228	NASDAQ	FAAR	Tue, Jun 1, 2021	30.79	31.23	30.79	30.83
1227	NASDAQ	FAAR	Fri, May 28, 2021	30.93	30.95	30.63	30.73
1226	NASDAQ	FAAR	Thu, May 27, 2021	30.50	30.87	30.50	30.85
1225	NASDAQ	FAAR	Wed, May 26, 2021	30.28	30.69	30.28	30.43
1224	NASDAQ	FAAR	Tue, May 25, 2021	30.62	30.62	30.26	30.44
1223	NASDAQ	FAAR	Mon, May 24, 2021	30.57	30.66	30.19	30.46
1222	NASDAQ	FAAR	Fri, May 21, 2021	30.56	30.56	30.12	30.30
1221	NASDAQ	FAAR	Thu, May 20, 2021	30.25	30.57	30.20	30.33
1220	NASDAQ	FAAR	Wed, May 19, 2021	30.61	30.61	30.10	30.38
1219	NASDAQ	FAAR	Tue, May 18, 2021	30.70	30.87	30.17	30.58
1218	NASDAQ	FAAR	Mon, May 17, 2021	30.31	30.66	30.31	30.46
1217	NASDAQ	FAAR	Fri, May 14, 2021	30.64	30.64	30.26	30.45
1216	NASDAQ	FAAR	Thu, May 13, 2021	30.61	30.78	30.17	30.40
1215	NASDAQ	FAAR	Wed, May 12, 2021	30.84	31.13	30.63	30.84
1214	NASDAQ	FAAR	Tue, May 11, 2021	30.74	30.91	30.63	30.83
1213	NASDAQ	FAAR	Mon, May 10, 2021	30.98	30.98	30.54	30.76
1212	NASDAQ	FAAR	Fri, May 7, 2021	30.75	30.81	30.62	30.73
1211	NASDAQ	FAAR	Thu, May 6, 2021	30.69	30.72	30.35	30.54
1210	NASDAQ	FAAR	Wed, May 5, 2021	30.62	30.62	30.18	30.50
1209	NASDAQ	FAAR	Tue, May 4, 2021	30.18	30.44	30.05	30.30
1208	NASDAQ	FAAR	Mon, May 3, 2021	30.14	30.45	30.01	30.13
1207	NASDAQ	FAAR	Fri, Apr 30, 2021	29.63	30.06	29.63	29.85
1206	NASDAQ	FAAR	Thu, Apr 29, 2021	29.97	29.97	29.66	29.85
1205	NASDAQ	FAAR	Wed, Apr 28, 2021	29.75	30.04	29.55	29.70
1204	NASDAQ	FAAR	Tue, Apr 27, 2021	29.79	29.82	29.55	29.63
1203	NASDAQ	FAAR	Mon, Apr 26, 2021	29.92	29.92	29.52	29.65
1202	NASDAQ	FAAR	Fri, Apr 23, 2021	29.49	29.59	29.31	29.57
1201	NASDAQ	FAAR	Thu, Apr 22, 2021	29.62	29.70	29.37	29.40
1200	NASDAQ	FAAR	Wed, Apr 21, 2021	29.46	29.58	29.22	29.34
1199	NASDAQ	FAAR	Tue, Apr 20, 2021	29.46	29.49	28.98	29.19
1198	NASDAQ	FAAR	Mon, Apr 19, 2021	29.16	29.35	29.02	29.15
1197	NASDAQ	FAAR	Fri, Apr 16, 2021	29.44	29.44	28.98	29.11
1196	NASDAQ	FAAR	Thu, Apr 15, 2021	29.53	29.53	28.97	29.19
1195	NASDAQ	FAAR	Wed, Apr 14, 2021	28.85	29.44	28.85	29.07
1194	NASDAQ	FAAR	Tue, Apr 13, 2021	29.00	29.04	28.69	28.84
1193	NASDAQ	FAAR	Mon, Apr 12, 2021	29.39	29.39	28.71	28.83
1192	NASDAQ	FAAR	Fri, Apr 9, 2021	28.96	29.31	28.85	29.01
1191	NASDAQ	FAAR	Thu, Apr 8, 2021	29.29	29.36	28.95	29.10
1190	NASDAQ	FAAR	Wed, Apr 7, 2021	28.96	29.34	28.84	29.26
1189	NASDAQ	FAAR	Tue, Apr 6, 2021	29.25	29.41	28.92	29.07
1188	NASDAQ	FAAR	Mon, Apr 5, 2021	29.16	29.43	28.77	29.09
1187	NASDAQ	FAAR	Thu, Apr 1, 2021	29.47	29.47	28.76	29.07
1186	NASDAQ	FAAR	Wed, Mar 31, 2021	28.91	29.40	28.54	28.86
1185	NASDAQ	FAAR	Tue, Mar 30, 2021	29.10	29.10	28.50	28.72
1184	NASDAQ	FAAR	Mon, Mar 29, 2021	28.69	29.20	28.69	28.83
1183	NASDAQ	FAAR	Fri, Mar 26, 2021	29.00	29.21	28.80	28.97
1182	NASDAQ	FAAR	Thu, Mar 25, 2021	29.16	29.16	28.56	28.76
1181	NASDAQ	FAAR	Wed, Mar 24, 2021	28.80	29.37	28.79	29.03
1180	NASDAQ	FAAR	Tue, Mar 23, 2021	28.88	29.15	28.62	28.73
1179	NASDAQ	FAAR	Mon, Mar 22, 2021	29.17	29.44	28.98	29.05
1178	NASDAQ	FAAR	Fri, Mar 19, 2021	29.01	29.27	28.95	29.16
1177	NASDAQ	FAAR	Thu, Mar 18, 2021	29.48	29.49	28.85	28.90
1176	NASDAQ	FAAR	Wed, Mar 17, 2021	29.21	29.48	29.15	29.30
1175	NASDAQ	FAAR	Tue, Mar 16, 2021	29.74	29.76	29.23	29.33
1174	NASDAQ	FAAR	Mon, Mar 15, 2021	29.20	29.81	29.20	29.43
1173	NASDAQ	FAAR	Fri, Mar 12, 2021	29.58	29.58	29.22	29.45
1172	NASDAQ	FAAR	Thu, Mar 11, 2021	29.20	29.74	29.13	29.35
1171	NASDAQ	FAAR	Wed, Mar 10, 2021	29.17	29.17	28.82	29.06
1170	NASDAQ	FAAR	Tue, Mar 9, 2021	29.35	29.37	28.95	29.03
1169	NASDAQ	FAAR	Mon, Mar 8, 2021	29.17	29.24	28.98	29.13
1168	NASDAQ	FAAR	Fri, Mar 5, 2021	28.86	29.31	28.86	29.16
1167	NASDAQ	FAAR	Thu, Mar 4, 2021	28.69	29.35	28.52	28.73
1166	NASDAQ	FAAR	Wed, Mar 3, 2021	28.75	28.92	28.59	28.71
1165	NASDAQ	FAAR	Tue, Mar 2, 2021	28.85	29.08	28.55	28.75
1164	NASDAQ	FAAR	Mon, Mar 1, 2021	28.74	28.99	28.62	28.63
1163	NASDAQ	FAAR	Fri, Feb 26, 2021	29.15	29.25	28.61	28.70
1162	NASDAQ	FAAR	Thu, Feb 25, 2021	29.66	29.66	29.10	29.30
1161	NASDAQ	FAAR	Wed, Feb 24, 2021	29.22	29.75	29.12	29.71
1160	NASDAQ	FAAR	Tue, Feb 23, 2021	28.74	29.18	28.74	29.04
1159	NASDAQ	FAAR	Mon, Feb 22, 2021	28.79	29.15	28.65	28.91
1158	NASDAQ	FAAR	Fri, Feb 19, 2021	28.70	28.70	28.37	28.41
1157	NASDAQ	FAAR	Thu, Feb 18, 2021	28.50	28.64	28.18	28.40
1156	NASDAQ	FAAR	Wed, Feb 17, 2021	28.26	28.63	28.24	28.31
1155	NASDAQ	FAAR	Tue, Feb 16, 2021	28.17	28.58	28.13	28.42
1154	NASDAQ	FAAR	Fri, Feb 12, 2021	28.20	28.27	28.04	28.27
1153	NASDAQ	FAAR	Thu, Feb 11, 2021	28.15	28.17	27.99	28.00
1152	NASDAQ	FAAR	Wed, Feb 10, 2021	28.17	28.21	27.96	28.07
1151	NASDAQ	FAAR	Tue, Feb 9, 2021	28.10	28.24	28.00	28.13
1150	NASDAQ	FAAR	Mon, Feb 8, 2021	27.94	28.06	27.75	27.88
1149	NASDAQ	FAAR	Fri, Feb 5, 2021	27.65	27.78	27.46	27.67
1148	NASDAQ	FAAR	Thu, Feb 4, 2021	27.46	27.60	27.35	27.52
1147	NASDAQ	FAAR	Wed, Feb 3, 2021	27.45	27.64	27.42	27.54
1146	NASDAQ	FAAR	Tue, Feb 2, 2021	27.50	27.60	27.32	27.53
1145	NASDAQ	FAAR	Mon, Feb 1, 2021	27.60	27.60	27.28	27.46
1144	NASDAQ	FAAR	Fri, Jan 29, 2021	27.31	27.59	27.29	27.42
1143	NASDAQ	FAAR	Thu, Jan 28, 2021	27.41	27.61	27.30	27.44
1142	NASDAQ	FAAR	Wed, Jan 27, 2021	27.33	27.61	27.13	27.48
1141	NASDAQ	FAAR	Tue, Jan 26, 2021	27.99	27.99	27.33	27.51
1140	NASDAQ	FAAR	Mon, Jan 25, 2021	27.40	28.09	27.33	27.64
1139	NASDAQ	FAAR	Fri, Jan 22, 2021	27.69	28.12	27.36	27.37
1138	NASDAQ	FAAR	Thu, Jan 21, 2021	27.77	27.94	27.58	27.70
1137	NASDAQ	FAAR	Wed, Jan 20, 2021	27.50	27.93	27.48	27.65
1136	NASDAQ	FAAR	Tue, Jan 19, 2021	27.66	27.81	27.45	27.60
1135	NASDAQ	FAAR	Fri, Jan 15, 2021	27.70	27.78	27.34	27.46
1134	NASDAQ	FAAR	Thu, Jan 14, 2021	27.62	27.99	27.37	27.71
1133	NASDAQ	FAAR	Wed, Jan 13, 2021	27.82	27.82	27.37	27.58
1132	NASDAQ	FAAR	Tue, Jan 12, 2021	27.23	27.86	27.22	27.58
1131	NASDAQ	FAAR	Mon, Jan 11, 2021	27.35	27.58	26.97	27.11
1130	NASDAQ	FAAR	Fri, Jan 8, 2021	27.58	27.58	27.25	27.33
1129	NASDAQ	FAAR	Thu, Jan 7, 2021	27.70	27.81	27.28	27.58
1128	NASDAQ	FAAR	Wed, Jan 6, 2021	27.53	27.80	27.25	27.50
1127	NASDAQ	FAAR	Tue, Jan 5, 2021	27.47	27.50	27.07	27.33
1126	NASDAQ	FAAR	Mon, Jan 4, 2021	27.28	27.52	26.89	27.28
1125	NASDAQ	FAAR	Thu, Dec 31, 2020	27.36	27.47	27.00	27.28
1124	NASDAQ	FAAR	Wed, Dec 30, 2020	27.25	27.38	26.81	27.08
1123	NASDAQ	FAAR	Tue, Dec 29, 2020	27.40	27.44	26.92	27.10
1122	NASDAQ	FAAR	Mon, Dec 28, 2020	26.93	27.35	26.63	27.01
1121	NASDAQ	FAAR	Thu, Dec 24, 2020	27.32	27.33	26.59	26.76
1120	NASDAQ	FAAR	Wed, Dec 23, 2020	27.50	27.68	27.35	27.55
1119	NASDAQ	FAAR	Tue, Dec 22, 2020	27.40	27.44	27.11	27.27
1118	NASDAQ	FAAR	Mon, Dec 21, 2020	27.42	27.56	27.24	27.40
1117	NASDAQ	FAAR	Fri, Dec 18, 2020	27.55	27.57	27.30	27.46
1116	NASDAQ	FAAR	Thu, Dec 17, 2020	27.46	27.55	27.12	27.35
1115	NASDAQ	FAAR	Wed, Dec 16, 2020	27.25	27.43	27.00	27.21
1114	NASDAQ	FAAR	Tue, Dec 15, 2020	27.24	27.42	27.00	27.26
1113	NASDAQ	FAAR	Mon, Dec 14, 2020	27.25	27.32	27.03	27.21
1112	NASDAQ	FAAR	Fri, Dec 11, 2020	27.21	27.36	27.00	27.14
1111	NASDAQ	FAAR	Thu, Dec 10, 2020	27.51	27.56	27.16	27.21
1110	NASDAQ	FAAR	Wed, Dec 9, 2020	27.09	27.48	27.08	27.25
1109	NASDAQ	FAAR	Tue, Dec 8, 2020	27.13	27.37	27.01	27.22
1108	NASDAQ	FAAR	Mon, Dec 7, 2020	27.39	27.44	26.95	27.35
1107	NASDAQ	FAAR	Fri, Dec 4, 2020	27.34	27.43	26.90	27.31
1106	NASDAQ	FAAR	Thu, Dec 3, 2020	27.38	27.53	26.90	27.14
1105	NASDAQ	FAAR	Wed, Dec 2, 2020	27.08	27.23	27.04	27.23
1104	NASDAQ	FAAR	Tue, Dec 1, 2020	27.26	27.26	27.04	27.13
1103	NASDAQ	FAAR	Mon, Nov 30, 2020	27.18	27.18	27.02	27.12
1102	NASDAQ	FAAR	Fri, Nov 27, 2020	27.27	27.30	26.95	27.11
1101	NASDAQ	FAAR	Wed, Nov 25, 2020	27.30	27.30	26.87	27.01
1100	NASDAQ	FAAR	Tue, Nov 24, 2020	27.12	27.28	26.66	27.04
1099	NASDAQ	FAAR	Mon, Nov 23, 2020	27.25	27.32	26.74	26.97
1098	NASDAQ	FAAR	Fri, Nov 20, 2020	27.26	27.26	26.74	26.91
1097	NASDAQ	FAAR	Thu, Nov 19, 2020	27.11	27.11	26.69	26.77
1096	NASDAQ	FAAR	Wed, Nov 18, 2020	26.69	27.22	26.63	26.80
1095	NASDAQ	FAAR	Tue, Nov 17, 2020	27.08	27.08	26.55	26.70
1094	NASDAQ	FAAR	Mon, Nov 16, 2020	26.65	27.12	26.51	26.70
1093	NASDAQ	FAAR	Fri, Nov 13, 2020	26.85	26.95	26.28	26.63
1092	NASDAQ	FAAR	Thu, Nov 12, 2020	26.63	27.09	26.51	26.83
1091	NASDAQ	FAAR	Wed, Nov 11, 2020	27.09	27.14	26.52	26.70
1090	NASDAQ	FAAR	Tue, Nov 10, 2020	26.78	27.13	26.54	26.84
1089	NASDAQ	FAAR	Mon, Nov 9, 2020	27.00	27.03	26.58	26.76
1088	NASDAQ	FAAR	Fri, Nov 6, 2020	26.50	26.93	26.50	26.74
1087	NASDAQ	FAAR	Thu, Nov 5, 2020	26.88	26.94	26.56	26.61
1086	NASDAQ	FAAR	Wed, Nov 4, 2020	26.57	26.78	26.42	26.64
1085	NASDAQ	FAAR	Tue, Nov 3, 2020	26.57	27.34	26.36	26.57
1084	NASDAQ	FAAR	Mon, Nov 2, 2020	26.59	26.63	25.91	26.61
1083	NASDAQ	FAAR	Fri, Oct 30, 2020	26.48	26.57	25.88	26.32
1082	NASDAQ	FAAR	Thu, Oct 29, 2020	26.37	26.60	25.99	26.35
1081	NASDAQ	FAAR	Wed, Oct 28, 2020	26.57	26.70	26.08	26.35
1080	NASDAQ	FAAR	Tue, Oct 27, 2020	26.71	26.79	26.58	26.66
1079	NASDAQ	FAAR	Mon, Oct 26, 2020	26.74	26.95	26.57	26.72
1078	NASDAQ	FAAR	Fri, Oct 23, 2020	26.66	26.89	26.60	26.74
1077	NASDAQ	FAAR	Thu, Oct 22, 2020	26.65	27.09	26.65	26.75
1076	NASDAQ	FAAR	Wed, Oct 21, 2020	26.67	26.98	26.31	26.71
1075	NASDAQ	FAAR	Tue, Oct 20, 2020	26.92	26.98	26.40	26.71
1074	NASDAQ	FAAR	Mon, Oct 19, 2020	26.76	26.81	26.53	26.62
1073	NASDAQ	FAAR	Fri, Oct 16, 2020	26.60	26.89	26.20	26.54
1072	NASDAQ	FAAR	Thu, Oct 15, 2020	26.50	26.82	26.11	26.72
1071	NASDAQ	FAAR	Wed, Oct 14, 2020	26.22	26.88	26.22	26.52
1070	NASDAQ	FAAR	Tue, Oct 13, 2020	26.64	26.64	26.09	26.09
1069	NASDAQ	FAAR	Mon, Oct 12, 2020	26.68	26.83	26.09	26.40
1068	NASDAQ	FAAR	Fri, Oct 9, 2020	26.33	27.08	26.33	26.65
1067	NASDAQ	FAAR	Thu, Oct 8, 2020	26.59	27.20	26.24	26.26
1066	NASDAQ	FAAR	Wed, Oct 7, 2020	26.70	27.17	26.24	26.79
1065	NASDAQ	FAAR	Tue, Oct 6, 2020	26.45	27.11	26.21	26.74
1064	NASDAQ	FAAR	Mon, Oct 5, 2020	27.51	27.51	26.11	26.78
1063	NASDAQ	FAAR	Fri, Oct 2, 2020	26.58	27.71	26.21	27.11
1062	NASDAQ	FAAR	Thu, Oct 1, 2020	26.38	26.95	26.09	26.95
1061	NASDAQ	FAAR	Wed, Sep 30, 2020	26.21	26.94	26.21	26.67
1060	NASDAQ	FAAR	Tue, Sep 29, 2020	26.57	26.67	26.19	26.45
1059	NASDAQ	FAAR	Mon, Sep 28, 2020	26.44	26.55	26.21	26.41
1058	NASDAQ	FAAR	Fri, Sep 25, 2020	26.38	26.58	26.32	26.43
1057	NASDAQ	FAAR	Thu, Sep 24, 2020	26.44	26.50	26.16	26.43
1056	NASDAQ	FAAR	Wed, Sep 23, 2020	26.70	26.70	26.18	26.48
1055	NASDAQ	FAAR	Tue, Sep 22, 2020	26.69	26.87	26.69	26.75
1054	NASDAQ	FAAR	Mon, Sep 21, 2020	26.92	26.92	26.62	26.79
1053	NASDAQ	FAAR	Fri, Sep 18, 2020	27.18	27.29	26.88	27.13
1052	NASDAQ	FAAR	Thu, Sep 17, 2020	26.92	27.21	26.89	27.01
1051	NASDAQ	FAAR	Wed, Sep 16, 2020	26.66	27.00	26.66	26.89
1050	NASDAQ	FAAR	Tue, Sep 15, 2020	27.01	27.01	26.62	26.77
1049	NASDAQ	FAAR	Mon, Sep 14, 2020	26.53	26.84	26.53	26.69
1048	NASDAQ	FAAR	Fri, Sep 11, 2020	26.50	26.76	26.39	26.64
1047	NASDAQ	FAAR	Thu, Sep 10, 2020	26.72	26.72	26.35	26.48
1046	NASDAQ	FAAR	Wed, Sep 9, 2020	26.70	26.70	26.33	26.46
1045	NASDAQ	FAAR	Tue, Sep 8, 2020	26.20	26.70	26.20	26.54
1044	NASDAQ	FAAR	Fri, Sep 4, 2020	26.80	26.80	26.52	26.60
1043	NASDAQ	FAAR	Thu, Sep 3, 2020	26.89	26.89	26.58	26.71
1042	NASDAQ	FAAR	Wed, Sep 2, 2020	27.00	27.03	26.79	26.90
1041	NASDAQ	FAAR	Tue, Sep 1, 2020	27.09	27.10	26.93	27.01
1040	NASDAQ	FAAR	Mon, Aug 31, 2020	27.14	27.17	26.91	26.99
1039	NASDAQ	FAAR	Fri, Aug 28, 2020	26.89	27.13	26.89	27.08
1038	NASDAQ	FAAR	Thu, Aug 27, 2020	26.97	27.06	26.82	26.93
1037	NASDAQ	FAAR	Wed, Aug 26, 2020	26.99	27.08	26.85	26.96
1036	NASDAQ	FAAR	Tue, Aug 25, 2020	27.02	27.12	26.81	27.05
1035	NASDAQ	FAAR	Mon, Aug 24, 2020	27.02	27.03	26.81	26.89
1034	NASDAQ	FAAR	Fri, Aug 21, 2020	26.94	26.95	26.70	26.93
1033	NASDAQ	FAAR	Thu, Aug 20, 2020	27.03	27.04	26.87	27.04
1032	NASDAQ	FAAR	Wed, Aug 19, 2020	27.20	27.20	26.95	27.00
1031	NASDAQ	FAAR	Tue, Aug 18, 2020	27.02	27.12	26.94	27.10
1030	NASDAQ	FAAR	Mon, Aug 17, 2020	26.99	27.18	26.97	26.97
1029	NASDAQ	FAAR	Fri, Aug 14, 2020	26.90	27.19	26.89	27.05
1028	NASDAQ	FAAR	Thu, Aug 13, 2020	27.19	27.26	26.86	27.12
1027	NASDAQ	FAAR	Wed, Aug 12, 2020	27.03	27.28	26.95	27.09
1026	NASDAQ	FAAR	Tue, Aug 11, 2020	27.24	27.26	26.83	26.96
1025	NASDAQ	FAAR	Mon, Aug 10, 2020	27.39	27.46	27.14	27.21
1024	NASDAQ	FAAR	Fri, Aug 7, 2020	27.19	27.36	27.15	27.17
1023	NASDAQ	FAAR	Thu, Aug 6, 2020	27.33	27.52	27.25	27.39
1022	NASDAQ	FAAR	Wed, Aug 5, 2020	27.23	27.33	27.09	27.16
1021	NASDAQ	FAAR	Tue, Aug 4, 2020	27.04	27.15	26.81	27.07
1020	NASDAQ	FAAR	Mon, Aug 3, 2020	27.06	27.10	26.83	26.94
1019	NASDAQ	FAAR	Fri, Jul 31, 2020	26.78	26.94	26.68	26.85
1018	NASDAQ	FAAR	Thu, Jul 30, 2020	26.75	26.82	26.56	26.73
1017	NASDAQ	FAAR	Wed, Jul 29, 2020	26.63	26.93	26.63	26.80
1016	NASDAQ	FAAR	Tue, Jul 28, 2020	26.80	26.91	26.70	26.77
1015	NASDAQ	FAAR	Mon, Jul 27, 2020	26.72	26.93	26.65	26.83
1014	NASDAQ	FAAR	Fri, Jul 24, 2020	26.77	26.77	26.54	26.61
1013	NASDAQ	FAAR	Thu, Jul 23, 2020	26.58	26.83	26.50	26.75
1012	NASDAQ	FAAR	Wed, Jul 22, 2020	26.68	26.87	26.56	26.76
1011	NASDAQ	FAAR	Tue, Jul 21, 2020	26.56	26.85	26.56	26.79
1010	NASDAQ	FAAR	Mon, Jul 20, 2020	26.57	26.67	26.55	26.62
1009	NASDAQ	FAAR	Fri, Jul 17, 2020	26.54	26.55	26.24	26.38
1008	NASDAQ	FAAR	Thu, Jul 16, 2020	26.56	26.57	26.28	26.38
1007	NASDAQ	FAAR	Wed, Jul 15, 2020	26.54	26.61	26.27	26.56
1006	NASDAQ	FAAR	Tue, Jul 14, 2020	26.36	26.48	26.17	26.36
1005	NASDAQ	FAAR	Mon, Jul 13, 2020	26.53	26.54	26.18	26.34
1004	NASDAQ	FAAR	Fri, Jul 10, 2020	26.48	26.53	26.23	26.39
1003	NASDAQ	FAAR	Thu, Jul 9, 2020	26.57	26.57	26.12	26.28
1002	NASDAQ	FAAR	Wed, Jul 8, 2020	26.54	26.57	26.24	26.40
1001	NASDAQ	FAAR	Tue, Jul 7, 2020	26.47	26.52	26.21	26.33
1000	NASDAQ	FAAR	Mon, Jul 6, 2020	26.51	26.51	26.22	26.35
999	NASDAQ	FAAR	Thu, Jul 2, 2020	26.35	26.43	26.17	26.30
998	NASDAQ	FAAR	Wed, Jul 1, 2020	26.17	26.30	26.15	26.25
997	NASDAQ	FAAR	Tue, Jun 30, 2020	25.97	26.27	25.97	26.16
996	NASDAQ	FAAR	Mon, Jun 29, 2020	26.18	26.20	26.00	26.11
995	NASDAQ	FAAR	Fri, Jun 26, 2020	26.05	28.31	26.05	28.31
994	NASDAQ	FAAR	Thu, Jun 25, 2020	26.26	26.30	26.05	26.24
993	NASDAQ	FAAR	Wed, Jun 24, 2020	26.26	26.26	25.92	26.10
992	NASDAQ	FAAR	Tue, Jun 23, 2020	26.40	26.40	26.11	26.22
991	NASDAQ	FAAR	Mon, Jun 22, 2020	26.16	26.32	26.04	26.20
990	NASDAQ	FAAR	Fri, Jun 19, 2020	26.00	26.28	26.00	26.08
989	NASDAQ	FAAR	Thu, Jun 18, 2020	26.03	26.08	25.80	25.91
988	NASDAQ	FAAR	Wed, Jun 17, 2020	25.87	26.09	25.87	25.95
987	NASDAQ	FAAR	Tue, Jun 16, 2020	26.11	26.12	25.80	26.02
986	NASDAQ	FAAR	Mon, Jun 15, 2020	25.90	26.04	25.85	25.93
985	NASDAQ	FAAR	Fri, Jun 12, 2020	25.93	26.06	25.76	25.93
984	NASDAQ	FAAR	Thu, Jun 11, 2020	26.15	26.15	25.84	25.88
983	NASDAQ	FAAR	Wed, Jun 10, 2020	26.33	26.40	26.19	26.29
982	NASDAQ	FAAR	Tue, Jun 9, 2020	26.07	26.31	26.07	26.23
981	NASDAQ	FAAR	Mon, Jun 8, 2020	26.24	26.24	26.02	26.11
980	NASDAQ	FAAR	Fri, Jun 5, 2020	26.01	26.20	25.42	26.18
979	NASDAQ	FAAR	Thu, Jun 4, 2020	25.92	26.07	25.84	26.07
978	NASDAQ	FAAR	Wed, Jun 3, 2020	25.99	26.03	25.77	25.91
977	NASDAQ	FAAR	Tue, Jun 2, 2020	25.85	26.08	25.85	25.97
976	NASDAQ	FAAR	Mon, Jun 1, 2020	25.65	26.05	25.65	25.69
975	NASDAQ	FAAR	Fri, May 29, 2020	25.89	25.94	25.54	25.80
974	NASDAQ	FAAR	Thu, May 28, 2020	25.49	25.90	25.49	25.65
973	NASDAQ	FAAR	Wed, May 27, 2020	25.57	25.80	25.55	25.63
972	NASDAQ	FAAR	Tue, May 26, 2020	25.79	25.87	25.65	25.67
971	NASDAQ	FAAR	Fri, May 22, 2020	25.64	25.89	25.55	25.67
970	NASDAQ	FAAR	Thu, May 21, 2020	25.80	26.04	25.63	25.80
969	NASDAQ	FAAR	Wed, May 20, 2020	25.57	25.85	25.57	25.85
968	NASDAQ	FAAR	Tue, May 19, 2020	25.75	25.88	25.48	25.53
967	NASDAQ	FAAR	Mon, May 18, 2020	25.76	25.78	25.47	25.71
966	NASDAQ	FAAR	Fri, May 15, 2020	25.86	26.04	25.43	25.75
965	NASDAQ	FAAR	Thu, May 14, 2020	25.56	25.94	25.25	25.48
964	NASDAQ	FAAR	Wed, May 13, 2020	25.22	25.87	25.22	25.55
963	NASDAQ	FAAR	Tue, May 12, 2020	25.71	25.90	25.19	25.51
962	NASDAQ	FAAR	Mon, May 11, 2020	25.41	25.80	25.23	25.35
961	NASDAQ	FAAR	Fri, May 8, 2020	25.83	25.83	25.19	25.44
960	NASDAQ	FAAR	Thu, May 7, 2020	25.90	25.90	25.18	25.31
959	NASDAQ	FAAR	Wed, May 6, 2020	25.07	25.57	25.07	25.47
958	NASDAQ	FAAR	Tue, May 5, 2020	25.53	25.53	24.94	25.18
957	NASDAQ	FAAR	Mon, May 4, 2020	24.99	25.64	24.99	25.27
956	NASDAQ	FAAR	Fri, May 1, 2020	25.55	25.64	25.11	25.16
955	NASDAQ	FAAR	Thu, Apr 30, 2020	25.44	25.75	25.03	25.22
954	NASDAQ	FAAR	Wed, Apr 29, 2020	25.68	25.73	25.11	25.30
953	NASDAQ	FAAR	Tue, Apr 28, 2020	25.67	25.67	25.06	25.41
952	NASDAQ	FAAR	Mon, Apr 27, 2020	25.82	25.82	25.27	25.43
951	NASDAQ	FAAR	Fri, Apr 24, 2020	25.60	25.66	25.02	25.35
950	NASDAQ	FAAR	Thu, Apr 23, 2020	25.58	25.62	25.08	25.31
949	NASDAQ	FAAR	Wed, Apr 22, 2020	25.45	25.56	24.91	25.50
948	NASDAQ	FAAR	Tue, Apr 21, 2020	25.55	25.59	24.87	25.28
947	NASDAQ	FAAR	Mon, Apr 20, 2020	25.11	25.50	24.81	24.98
946	NASDAQ	FAAR	Fri, Apr 17, 2020	24.85	25.44	24.79	25.11
945	NASDAQ	FAAR	Thu, Apr 16, 2020	25.42	25.60	24.95	25.23
944	NASDAQ	FAAR	Wed, Apr 15, 2020	25.56	25.59	24.95	25.47
943	NASDAQ	FAAR	Tue, Apr 14, 2020	25.55	25.55	25.25	25.25
942	NASDAQ	FAAR	Mon, Apr 13, 2020	25.33	25.44	24.90	25.35
941	NASDAQ	FAAR	Thu, Apr 9, 2020	25.35	25.39	24.95	25.13
940	NASDAQ	FAAR	Wed, Apr 8, 2020	25.42	25.54	24.87	25.15
939	NASDAQ	FAAR	Tue, Apr 7, 2020	25.37	26.58	24.81	25.23
938	NASDAQ	FAAR	Mon, Apr 6, 2020	25.50	25.70	24.72	25.26
937	NASDAQ	FAAR	Fri, Apr 3, 2020	25.48	25.48	25.00	25.20
936	NASDAQ	FAAR	Thu, Apr 2, 2020	25.40	25.49	25.00	25.30
935	NASDAQ	FAAR	Wed, Apr 1, 2020	25.00	25.43	25.00	25.22
934	NASDAQ	FAAR	Tue, Mar 31, 2020	25.25	25.38	25.00	25.32
933	NASDAQ	FAAR	Mon, Mar 30, 2020	25.08	26.00	24.92	25.32
932	NASDAQ	FAAR	Fri, Mar 27, 2020	25.01	25.36	24.70	24.88
931	NASDAQ	FAAR	Thu, Mar 26, 2020	24.86	25.31	24.80	24.84
930	NASDAQ	FAAR	Wed, Mar 25, 2020	24.89	24.96	24.58	24.82
929	NASDAQ	FAAR	Tue, Mar 24, 2020	25.04	25.16	24.65	24.77
928	NASDAQ	FAAR	Mon, Mar 23, 2020	24.72	25.01	24.68	24.86
927	NASDAQ	FAAR	Fri, Mar 20, 2020	24.75	25.22	24.70	24.88
926	NASDAQ	FAAR	Thu, Mar 19, 2020	24.83	25.08	24.74	24.81
925	NASDAQ	FAAR	Wed, Mar 18, 2020	25.26	25.41	24.89	25.19
924	NASDAQ	FAAR	Tue, Mar 17, 2020	24.54	25.48	24.54	25.16
923	NASDAQ	FAAR	Mon, Mar 16, 2020	22.32	25.44	19.04	25.06
922	NASDAQ	FAAR	Fri, Mar 13, 2020	25.07	25.21	25.02	25.09
921	NASDAQ	FAAR	Thu, Mar 12, 2020	25.37	25.37	25.23	25.28
920	NASDAQ	FAAR	Wed, Mar 11, 2020	25.37	25.37	25.27	25.35
919	NASDAQ	FAAR	Tue, Mar 10, 2020	25.34	25.40	25.28	25.33
918	NASDAQ	FAAR	Mon, Mar 9, 2020	25.45	25.62	25.44	25.56
917	NASDAQ	FAAR	Fri, Mar 6, 2020	25.46	25.48	25.36	25.44
916	NASDAQ	FAAR	Thu, Mar 5, 2020	25.29	25.34	25.28	25.34
915	NASDAQ	FAAR	Wed, Mar 4, 2020	25.18	25.25	25.14	25.20
914	NASDAQ	FAAR	Tue, Mar 3, 2020	25.20	25.25	25.10	25.20
913	NASDAQ	FAAR	Mon, Mar 2, 2020	25.19	25.29	25.19	25.22
912	NASDAQ	FAAR	Fri, Feb 28, 2020	25.46	25.46	25.29	25.30
911	NASDAQ	FAAR	Thu, Feb 27, 2020	25.48	25.57	25.45	25.45
910	NASDAQ	FAAR	Wed, Feb 26, 2020	25.47	25.49	25.41	25.45
909	NASDAQ	FAAR	Tue, Feb 25, 2020	25.54	25.60	25.48	25.48
908	NASDAQ	FAAR	Mon, Feb 24, 2020	25.64	25.66	25.55	25.60
907	NASDAQ	FAAR	Fri, Feb 21, 2020	25.52	25.52	25.42	25.49
906	NASDAQ	FAAR	Thu, Feb 20, 2020	25.50	25.52	25.44	25.48
905	NASDAQ	FAAR	Wed, Feb 19, 2020	25.47	25.50	25.46	25.46
904	NASDAQ	FAAR	Tue, Feb 18, 2020	25.45	25.47	25.43	25.43
903	NASDAQ	FAAR	Fri, Feb 14, 2020	25.41	25.41	25.36	25.37
902	NASDAQ	FAAR	Thu, Feb 13, 2020	25.39	25.40	25.35	25.37
901	NASDAQ	FAAR	Wed, Feb 12, 2020	25.34	25.44	25.34	25.41
900	NASDAQ	FAAR	Tue, Feb 11, 2020	25.35	25.38	25.31	25.33
899	NASDAQ	FAAR	Mon, Feb 10, 2020	25.34	25.35	25.27	25.31
898	NASDAQ	FAAR	Fri, Feb 7, 2020	25.40	25.40	25.30	25.35
897	NASDAQ	FAAR	Thu, Feb 6, 2020	25.36	25.38	25.32	25.35
896	NASDAQ	FAAR	Wed, Feb 5, 2020	25.44	25.45	25.35	25.41
895	NASDAQ	FAAR	Tue, Feb 4, 2020	25.33	25.35	25.27	25.30
894	NASDAQ	FAAR	Mon, Feb 3, 2020	25.35	25.42	24.95	25.34
893	NASDAQ	FAAR	Fri, Jan 31, 2020	25.34	25.39	25.30	25.36
892	NASDAQ	FAAR	Thu, Jan 30, 2020	25.41	25.43	25.34	25.42
891	NASDAQ	FAAR	Wed, Jan 29, 2020	25.37	25.44	25.36	25.40
890	NASDAQ	FAAR	Tue, Jan 28, 2020	25.39	25.41	25.35	25.37
889	NASDAQ	FAAR	Mon, Jan 27, 2020	25.40	25.42	25.33	25.37
888	NASDAQ	FAAR	Fri, Jan 24, 2020	25.51	25.53	25.48	25.52
887	NASDAQ	FAAR	Thu, Jan 23, 2020	25.57	25.62	25.54	25.59
886	NASDAQ	FAAR	Wed, Jan 22, 2020	25.76	25.79	25.68	25.72
885	NASDAQ	FAAR	Tue, Jan 21, 2020	25.75	25.88	25.75	25.83
884	NASDAQ	FAAR	Fri, Jan 17, 2020	25.90	25.91	25.83	25.87
883	NASDAQ	FAAR	Thu, Jan 16, 2020	25.86	25.88	25.79	25.85
882	NASDAQ	FAAR	Wed, Jan 15, 2020	25.82	25.86	25.74	25.82
881	NASDAQ	FAAR	Tue, Jan 14, 2020	25.80	25.86	25.77	25.82
880	NASDAQ	FAAR	Mon, Jan 13, 2020	25.79	25.85	25.75	25.84
879	NASDAQ	FAAR	Fri, Jan 10, 2020	25.87	25.93	25.82	25.87
878	NASDAQ	FAAR	Thu, Jan 9, 2020	25.85	25.92	25.82	25.89
877	NASDAQ	FAAR	Wed, Jan 8, 2020	26.05	26.05	25.83	25.93
876	NASDAQ	FAAR	Tue, Jan 7, 2020	26.03	26.07	26.01	26.04
875	NASDAQ	FAAR	Mon, Jan 6, 2020	26.07	26.09	26.04	26.05
874	NASDAQ	FAAR	Fri, Jan 3, 2020	26.11	26.12	26.00	26.03
873	NASDAQ	FAAR	Thu, Jan 2, 2020	25.94	25.99	25.32	25.32
872	NASDAQ	FAAR	Tue, Dec 31, 2019	25.92	25.94	25.90	25.90
871	NASDAQ	FAAR	Mon, Dec 30, 2019	25.97	25.97	25.90	25.92
870	NASDAQ	FAAR	Fri, Dec 27, 2019	25.94	26.00	25.92	25.95
869	NASDAQ	FAAR	Thu, Dec 26, 2019	25.91	25.97	25.90	25.94
868	NASDAQ	FAAR	Tue, Dec 24, 2019	25.84	25.84	25.81	25.84
867	NASDAQ	FAAR	Mon, Dec 23, 2019	25.70	25.82	25.70	25.79
866	NASDAQ	FAAR	Fri, Dec 20, 2019	25.74	25.75	25.73	25.75
865	NASDAQ	FAAR	Thu, Dec 19, 2019	25.85	25.85	25.75	25.80
864	NASDAQ	FAAR	Wed, Dec 18, 2019	25.77	25.81	25.73	25.78
863	NASDAQ	FAAR	Tue, Dec 17, 2019	25.84	25.84	25.74	25.79
862	NASDAQ	FAAR	Mon, Dec 16, 2019	25.83	25.83	25.73	25.77
861	NASDAQ	FAAR	Fri, Dec 13, 2019	25.75	25.83	25.74	25.78
860	NASDAQ	FAAR	Thu, Dec 12, 2019	25.98	26.01	25.94	25.99
859	NASDAQ	FAAR	Wed, Dec 11, 2019	25.94	26.03	25.92	26.00
858	NASDAQ	FAAR	Tue, Dec 10, 2019	25.95	25.97	25.90	25.94
857	NASDAQ	FAAR	Mon, Dec 9, 2019	25.96	25.97	25.92	25.94
856	NASDAQ	FAAR	Fri, Dec 6, 2019	25.97	25.98	25.91	25.95
855	NASDAQ	FAAR	Thu, Dec 5, 2019	25.93	26.01	25.93	25.97
854	NASDAQ	FAAR	Wed, Dec 4, 2019	26.01	26.01	25.91	25.97
853	NASDAQ	FAAR	Tue, Dec 3, 2019	25.90	25.98	25.90	25.94
852	NASDAQ	FAAR	Mon, Dec 2, 2019	26.06	26.06	25.89	25.94
851	NASDAQ	FAAR	Fri, Nov 29, 2019	26.12	26.12	26.01	26.01
850	NASDAQ	FAAR	Wed, Nov 27, 2019	26.14	26.16	26.11	26.15
849	NASDAQ	FAAR	Tue, Nov 26, 2019	26.08	26.23	26.08	26.19
848	NASDAQ	FAAR	Mon, Nov 25, 2019	26.13	26.13	26.06	26.09
847	NASDAQ	FAAR	Fri, Nov 22, 2019	26.18	26.18	26.08	26.13
846	NASDAQ	FAAR	Thu, Nov 21, 2019	26.19	26.21	26.12	26.18
845	NASDAQ	FAAR	Wed, Nov 20, 2019	26.15	26.30	26.15	26.25
844	NASDAQ	FAAR	Tue, Nov 19, 2019	26.17	26.26	26.15	26.22
843	NASDAQ	FAAR	Mon, Nov 18, 2019	26.23	26.23	26.12	26.18
842	NASDAQ	FAAR	Fri, Nov 15, 2019	26.17	26.26	26.17	26.20
841	NASDAQ	FAAR	Thu, Nov 14, 2019	26.25	26.25	26.12	26.21
840	NASDAQ	FAAR	Wed, Nov 13, 2019	26.19	26.25	26.10	26.17
839	NASDAQ	FAAR	Tue, Nov 12, 2019	26.35	26.35	26.24	26.27
838	NASDAQ	FAAR	Mon, Nov 11, 2019	26.29	26.35	26.26	26.30
837	NASDAQ	FAAR	Fri, Nov 8, 2019	26.21	26.34	26.21	26.33
836	NASDAQ	FAAR	Thu, Nov 7, 2019	26.36	26.43	26.30	26.30
835	NASDAQ	FAAR	Wed, Nov 6, 2019	26.45	26.52	26.36	26.36
834	NASDAQ	FAAR	Tue, Nov 5, 2019	26.55	26.65	26.49	26.54
833	NASDAQ	FAAR	Mon, Nov 4, 2019	26.64	26.68	26.63	26.65
832	NASDAQ	FAAR	Fri, Nov 1, 2019	26.53	26.55	26.53	26.54
831	NASDAQ	FAAR	Thu, Oct 31, 2019	26.39	26.42	26.36	26.36
830	NASDAQ	FAAR	Wed, Oct 30, 2019	26.58	26.58	26.58	26.58
829	NASDAQ	FAAR	Tue, Oct 29, 2019	26.46	26.55	26.46	26.55
828	NASDAQ	FAAR	Mon, Oct 28, 2019	26.45	26.56	26.42	26.43
827	NASDAQ	FAAR	Fri, Oct 25, 2019	26.46	26.52	26.42	26.45
826	NASDAQ	FAAR	Thu, Oct 24, 2019	26.48	26.55	26.44	26.50
825	NASDAQ	FAAR	Wed, Oct 23, 2019	26.34	26.46	26.34	26.45
824	NASDAQ	FAAR	Tue, Oct 22, 2019	26.38	26.38	26.27	26.31
823	NASDAQ	FAAR	Mon, Oct 21, 2019	26.38	26.39	26.25	26.39
822	NASDAQ	FAAR	Fri, Oct 18, 2019	26.35	26.37	25.76	25.76
821	NASDAQ	FAAR	Thu, Oct 17, 2019	26.31	26.43	26.27	26.40
820	NASDAQ	FAAR	Wed, Oct 16, 2019	26.44	26.45	26.32	26.39
819	NASDAQ	FAAR	Tue, Oct 15, 2019	26.42	26.42	26.29	26.39
818	NASDAQ	FAAR	Mon, Oct 14, 2019	26.21	26.40	26.21	26.33
817	NASDAQ	FAAR	Fri, Oct 11, 2019	26.39	26.41	26.35	26.40
816	NASDAQ	FAAR	Thu, Oct 10, 2019	26.26	26.44	26.26	26.35
815	NASDAQ	FAAR	Wed, Oct 9, 2019	26.26	26.33	26.26	26.28
814	NASDAQ	FAAR	Tue, Oct 8, 2019	26.33	26.33	26.04	26.26
813	NASDAQ	FAAR	Mon, Oct 7, 2019	26.31	26.31	26.19	26.23
812	NASDAQ	FAAR	Fri, Oct 4, 2019	26.30	26.30	26.16	26.23
811	NASDAQ	FAAR	Thu, Oct 3, 2019	26.15	26.25	26.11	26.25
810	NASDAQ	FAAR	Wed, Oct 2, 2019	26.15	26.19	26.12	26.17
809	NASDAQ	FAAR	Tue, Oct 1, 2019	26.24	26.25	26.09	26.17
808	NASDAQ	FAAR	Mon, Sep 30, 2019	26.36	26.36	26.06	26.19
807	NASDAQ	FAAR	Fri, Sep 27, 2019	26.38	26.41	26.37	26.41
806	NASDAQ	FAAR	Thu, Sep 26, 2019	26.37	26.45	26.36	26.41
805	NASDAQ	FAAR	Wed, Sep 25, 2019	26.39	26.42	26.30	26.30
804	NASDAQ	FAAR	Tue, Sep 24, 2019	26.58	26.58	26.51	26.51
803	NASDAQ	FAAR	Mon, Sep 23, 2019	26.56	26.67	26.55	26.66
802	NASDAQ	FAAR	Fri, Sep 20, 2019	26.70	26.70	26.59	26.63
801	NASDAQ	FAAR	Thu, Sep 19, 2019	26.70	26.70	26.61	26.64
800	NASDAQ	FAAR	Wed, Sep 18, 2019	26.65	26.65	26.54	26.54
799	NASDAQ	FAAR	Tue, Sep 17, 2019	26.62	26.67	26.56	26.63
798	NASDAQ	FAAR	Mon, Sep 16, 2019	26.67	26.80	26.66	26.71
797	NASDAQ	FAAR	Fri, Sep 13, 2019	26.39	26.45	26.39	26.45
796	NASDAQ	FAAR	Thu, Sep 12, 2019	26.45	26.57	26.45	26.54
795	NASDAQ	FAAR	Wed, Sep 11, 2019	26.66	26.68	26.56	26.60
794	NASDAQ	FAAR	Tue, Sep 10, 2019	26.70	26.75	26.64	26.66
793	NASDAQ	FAAR	Mon, Sep 9, 2019	26.78	26.82	26.72	26.72
792	NASDAQ	FAAR	Fri, Sep 6, 2019	26.60	26.76	26.60	26.73
791	NASDAQ	FAAR	Thu, Sep 5, 2019	26.86	26.86	26.74	26.78
790	NASDAQ	FAAR	Wed, Sep 4, 2019	26.73	26.85	26.69	26.84
789	NASDAQ	FAAR	Tue, Sep 3, 2019	26.53	26.67	26.53	26.61
788	NASDAQ	FAAR	Fri, Aug 30, 2019	26.66	26.66	26.58	26.61
787	NASDAQ	FAAR	Thu, Aug 29, 2019	26.73	26.79	26.67	26.79
786	NASDAQ	FAAR	Wed, Aug 28, 2019	26.69	26.74	26.59	26.59
785	NASDAQ	FAAR	Tue, Aug 27, 2019	26.56	26.62	26.53	26.62
784	NASDAQ	FAAR	Mon, Aug 26, 2019	26.57	26.57	26.43	26.49
783	NASDAQ	FAAR	Fri, Aug 23, 2019	26.54	26.62	26.50	26.61
782	NASDAQ	FAAR	Thu, Aug 22, 2019	26.55	26.55	26.48	26.48
781	NASDAQ	FAAR	Wed, Aug 21, 2019	26.63	26.63	26.60	26.60
780	NASDAQ	FAAR	Tue, Aug 20, 2019	26.52	26.60	26.52	26.57
779	NASDAQ	FAAR	Mon, Aug 19, 2019	26.55	26.55	26.49	26.52
778	NASDAQ	FAAR	Fri, Aug 16, 2019	26.45	26.46	26.42	26.42
777	NASDAQ	FAAR	Thu, Aug 15, 2019	26.43	26.46	26.35	26.44
776	NASDAQ	FAAR	Wed, Aug 14, 2019	26.59	26.59	26.45	26.53
775	NASDAQ	FAAR	Tue, Aug 13, 2019	26.48	26.71	26.48	26.65
774	NASDAQ	FAAR	Mon, Aug 12, 2019	26.47	26.58	26.47	26.58
773	NASDAQ	FAAR	Fri, Aug 9, 2019	26.42	26.47	26.37	26.42
772	NASDAQ	FAAR	Thu, Aug 8, 2019	26.38	26.42	26.38	26.42
771	NASDAQ	FAAR	Wed, Aug 7, 2019	26.39	26.45	26.34	26.45
770	NASDAQ	FAAR	Tue, Aug 6, 2019	26.53	26.53	26.43	26.47
769	NASDAQ	FAAR	Mon, Aug 5, 2019	26.62	26.62	26.44	26.46
768	NASDAQ	FAAR	Fri, Aug 2, 2019	26.59	26.59	26.47	26.48
767	NASDAQ	FAAR	Thu, Aug 1, 2019	26.44	26.57	26.43	26.43
766	NASDAQ	FAAR	Wed, Jul 31, 2019	26.64	26.70	26.60	26.63
765	NASDAQ	FAAR	Tue, Jul 30, 2019	26.59	26.70	26.59	26.69
764	NASDAQ	FAAR	Mon, Jul 29, 2019	26.59	26.65	26.54	26.65
763	NASDAQ	FAAR	Fri, Jul 26, 2019	26.55	26.74	26.55	26.57
762	NASDAQ	FAAR	Thu, Jul 25, 2019	26.64	26.64	26.54	26.61
761	NASDAQ	FAAR	Wed, Jul 24, 2019	26.68	26.70	26.59	26.61
760	NASDAQ	FAAR	Tue, Jul 23, 2019	26.70	26.70	26.59	26.62
759	NASDAQ	FAAR	Mon, Jul 22, 2019	26.65	26.68	26.58	26.64
758	NASDAQ	FAAR	Fri, Jul 19, 2019	26.60	26.66	26.57	26.62
757	NASDAQ	FAAR	Thu, Jul 18, 2019	26.67	26.67	26.55	26.58
756	NASDAQ	FAAR	Wed, Jul 17, 2019	26.64	26.72	26.59	26.63
755	NASDAQ	FAAR	Tue, Jul 16, 2019	26.74	26.77	26.60	26.60
754	NASDAQ	FAAR	Mon, Jul 15, 2019	26.81	26.81	26.61	26.67
753	NASDAQ	FAAR	Fri, Jul 12, 2019	26.77	26.78	26.71	26.73
752	NASDAQ	FAAR	Thu, Jul 11, 2019	26.88	26.88	26.68	26.68
751	NASDAQ	FAAR	Wed, Jul 10, 2019	26.71	26.74	26.66	26.69
750	NASDAQ	FAAR	Tue, Jul 9, 2019	26.69	26.78	26.62	26.67
749	NASDAQ	FAAR	Mon, Jul 8, 2019	26.79	26.79	26.66	26.66
748	NASDAQ	FAAR	Fri, Jul 5, 2019	26.52	26.67	26.52	26.67
747	NASDAQ	FAAR	Wed, Jul 3, 2019	26.61	26.73	26.57	26.64
746	NASDAQ	FAAR	Tue, Jul 2, 2019	26.74	26.76	26.64	26.69
745	NASDAQ	FAAR	Mon, Jul 1, 2019	26.64	26.75	26.63	26.74
744	NASDAQ	FAAR	Fri, Jun 28, 2019	26.71	26.73	26.62	26.64
743	NASDAQ	FAAR	Thu, Jun 27, 2019	26.78	26.78	26.71	26.71
742	NASDAQ	FAAR	Wed, Jun 26, 2019	26.81	26.83	26.74	26.83
741	NASDAQ	FAAR	Tue, Jun 25, 2019	26.84	26.84	26.78	26.78
740	NASDAQ	FAAR	Mon, Jun 24, 2019	26.86	26.86	26.75	26.80
739	NASDAQ	FAAR	Fri, Jun 21, 2019	26.85	26.89	26.80	26.85
738	NASDAQ	FAAR	Thu, Jun 20, 2019	26.67	26.78	26.67	26.77
737	NASDAQ	FAAR	Wed, Jun 19, 2019	26.70	26.70	26.62	26.67
736	NASDAQ	FAAR	Tue, Jun 18, 2019	26.69	26.71	26.62	26.66
735	NASDAQ	FAAR	Mon, Jun 17, 2019	26.53	26.66	26.51	26.64
734	NASDAQ	FAAR	Fri, Jun 14, 2019	26.57	26.58	26.53	26.57
733	NASDAQ	FAAR	Thu, Jun 13, 2019	26.59	26.59	26.53	26.56
732	NASDAQ	FAAR	Wed, Jun 12, 2019	26.59	26.59	26.51	26.51
731	NASDAQ	FAAR	Tue, Jun 11, 2019	26.62	26.68	26.58	26.61
730	NASDAQ	FAAR	Mon, Jun 10, 2019	26.69	26.69	26.61	26.61
729	NASDAQ	FAAR	Fri, Jun 7, 2019	26.64	26.68	26.60	26.68
728	NASDAQ	FAAR	Thu, Jun 6, 2019	26.37	26.55	26.37	26.55
727	NASDAQ	FAAR	Wed, Jun 5, 2019	26.47	26.51	26.40	26.47
726	NASDAQ	FAAR	Tue, Jun 4, 2019	26.53	26.53	26.43	26.52
725	NASDAQ	FAAR	Mon, Jun 3, 2019	26.64	26.64	26.53	26.53
724	NASDAQ	FAAR	Fri, May 31, 2019	26.63	26.63	26.55	26.61
723	NASDAQ	FAAR	Thu, May 30, 2019	26.66	26.70	26.65	26.67
722	NASDAQ	FAAR	Wed, May 29, 2019	26.63	26.71	26.61	26.68
721	NASDAQ	FAAR	Tue, May 28, 2019	26.79	26.81	26.73	26.77
720	NASDAQ	FAAR	Fri, May 24, 2019	26.79	26.79	26.73	26.79
719	NASDAQ	FAAR	Thu, May 23, 2019	26.84	26.84	26.75	26.76
718	NASDAQ	FAAR	Wed, May 22, 2019	26.99	27.00	26.94	26.96
717	NASDAQ	FAAR	Tue, May 21, 2019	27.04	27.05	26.95	27.00
716	NASDAQ	FAAR	Mon, May 20, 2019	26.98	27.05	26.98	27.01
715	NASDAQ	FAAR	Fri, May 17, 2019	27.06	27.07	27.02	27.06
714	NASDAQ	FAAR	Thu, May 16, 2019	27.13	27.13	27.01	27.07
713	NASDAQ	FAAR	Wed, May 15, 2019	26.92	27.08	26.92	27.07
712	NASDAQ	FAAR	Tue, May 14, 2019	27.00	27.00	26.93	26.97
711	NASDAQ	FAAR	Mon, May 13, 2019	27.07	27.09	26.94	26.94
710	NASDAQ	FAAR	Fri, May 10, 2019	26.99	27.03	26.98	27.00
709	NASDAQ	FAAR	Thu, May 9, 2019	26.93	26.98	26.90	26.98
708	NASDAQ	FAAR	Wed, May 8, 2019	26.95	26.99	26.94	26.95
707	NASDAQ	FAAR	Tue, May 7, 2019	26.99	26.99	26.94	26.96
706	NASDAQ	FAAR	Mon, May 6, 2019	27.07	27.12	27.06	27.08
705	NASDAQ	FAAR	Fri, May 3, 2019	26.98	27.09	26.98	27.07
704	NASDAQ	FAAR	Thu, May 2, 2019	26.98	26.98	26.91	26.98
703	NASDAQ	FAAR	Wed, May 1, 2019	27.10	27.17	26.98	27.03
702	NASDAQ	FAAR	Tue, Apr 30, 2019	27.10	27.13	27.04	27.09
701	NASDAQ	FAAR	Mon, Apr 29, 2019	27.07	27.07	27.00	27.02
700	NASDAQ	FAAR	Fri, Apr 26, 2019	27.10	27.10	26.96	27.02
699	NASDAQ	FAAR	Thu, Apr 25, 2019	27.17	27.19	27.09	27.12
698	NASDAQ	FAAR	Wed, Apr 24, 2019	27.16	27.17	27.11	27.17
697	NASDAQ	FAAR	Tue, Apr 23, 2019	27.08	27.17	27.08	27.16
696	NASDAQ	FAAR	Mon, Apr 22, 2019	27.15	27.17	27.11	27.14
695	NASDAQ	FAAR	Thu, Apr 18, 2019	26.98	27.06	26.97	27.06
694	NASDAQ	FAAR	Wed, Apr 17, 2019	27.10	27.10	27.03	27.08
693	NASDAQ	FAAR	Tue, Apr 16, 2019	26.98	27.03	26.93	27.02
692	NASDAQ	FAAR	Mon, Apr 15, 2019	26.98	27.02	26.93	26.94
691	NASDAQ	FAAR	Fri, Apr 12, 2019	27.05	27.08	27.01	27.05
690	NASDAQ	FAAR	Thu, Apr 11, 2019	26.99	27.01	26.98	26.99
689	NASDAQ	FAAR	Wed, Apr 10, 2019	26.96	27.02	26.96	26.98
688	NASDAQ	FAAR	Tue, Apr 9, 2019	27.00	27.00	26.87	26.91
687	NASDAQ	FAAR	Mon, Apr 8, 2019	26.91	26.98	26.89	26.97
686	NASDAQ	FAAR	Fri, Apr 5, 2019	26.88	26.94	26.82	26.91
685	NASDAQ	FAAR	Thu, Apr 4, 2019	26.75	26.90	26.75	26.86
684	NASDAQ	FAAR	Wed, Apr 3, 2019	26.85	26.88	26.77	26.82
683	NASDAQ	FAAR	Tue, Apr 2, 2019	26.71	26.84	26.71	26.81
682	NASDAQ	FAAR	Mon, Apr 1, 2019	26.79	26.80	26.71	26.74
681	NASDAQ	FAAR	Fri, Mar 29, 2019	26.69	26.73	26.66	26.71
680	NASDAQ	FAAR	Thu, Mar 28, 2019	26.60	26.66	26.57	26.63
679	NASDAQ	FAAR	Wed, Mar 27, 2019	26.68	26.70	26.64	26.69
678	NASDAQ	FAAR	Tue, Mar 26, 2019	26.72	26.72	26.63	26.70
677	NASDAQ	FAAR	Mon, Mar 25, 2019	26.58	26.68	26.53	26.66
676	NASDAQ	FAAR	Fri, Mar 22, 2019	26.57	26.61	26.52	26.59
675	NASDAQ	FAAR	Thu, Mar 21, 2019	26.71	26.72	26.64	26.66
674	NASDAQ	FAAR	Wed, Mar 20, 2019	26.74	26.80	26.71	26.76
673	NASDAQ	FAAR	Tue, Mar 19, 2019	26.69	26.70	26.63	26.68
672	NASDAQ	FAAR	Mon, Mar 18, 2019	26.58	26.68	26.58	26.60
671	NASDAQ	FAAR	Fri, Mar 15, 2019	26.64	26.66	26.56	26.65
670	NASDAQ	FAAR	Thu, Mar 14, 2019	26.78	26.78	26.65	26.65
669	NASDAQ	FAAR	Wed, Mar 13, 2019	26.74	26.79	26.72	26.76
668	NASDAQ	FAAR	Tue, Mar 12, 2019	26.84	26.84	26.76	26.76
667	NASDAQ	FAAR	Mon, Mar 11, 2019	26.66	26.75	26.66	26.73
666	NASDAQ	FAAR	Fri, Mar 8, 2019	26.60	26.71	26.58	26.71
665	NASDAQ	FAAR	Thu, Mar 7, 2019	26.76	26.78	26.72	26.76
664	NASDAQ	FAAR	Wed, Mar 6, 2019	26.77	26.77	26.69	26.74
663	NASDAQ	FAAR	Tue, Mar 5, 2019	26.66	26.76	26.65	26.72
662	NASDAQ	FAAR	Mon, Mar 4, 2019	26.74	26.75	26.70	26.73
661	NASDAQ	FAAR	Fri, Mar 1, 2019	26.80	26.81	26.63	26.63
660	NASDAQ	FAAR	Thu, Feb 28, 2019	26.84	26.85	26.77	26.77
659	NASDAQ	FAAR	Wed, Feb 27, 2019	26.86	26.86	26.73	26.80
658	NASDAQ	FAAR	Tue, Feb 26, 2019	26.77	26.81	26.72	26.72
657	NASDAQ	FAAR	Mon, Feb 25, 2019	26.77	26.80	26.68	26.77
656	NASDAQ	FAAR	Fri, Feb 22, 2019	26.79	26.87	26.75	26.79
655	NASDAQ	FAAR	Thu, Feb 21, 2019	27.02	27.02	26.71	26.81
654	NASDAQ	FAAR	Wed, Feb 20, 2019	27.01	27.13	26.84	27.12
653	NASDAQ	FAAR	Tue, Feb 19, 2019	26.81	26.99	26.74	26.83
652	NASDAQ	FAAR	Fri, Feb 15, 2019	26.64	26.77	26.64	26.70
651	NASDAQ	FAAR	Thu, Feb 14, 2019	26.67	26.70	26.59	26.65
650	NASDAQ	FAAR	Wed, Feb 13, 2019	26.52	26.69	26.52	26.69
649	NASDAQ	FAAR	Tue, Feb 12, 2019	26.82	26.82	26.50	26.50
648	NASDAQ	FAAR	Mon, Feb 11, 2019	26.57	26.77	26.57	26.76
647	NASDAQ	FAAR	Fri, Feb 8, 2019	26.60	26.75	26.60	26.74
646	NASDAQ	FAAR	Thu, Feb 7, 2019	26.67	26.74	26.54	26.74
645	NASDAQ	FAAR	Wed, Feb 6, 2019	26.62	26.70	26.47	26.70
644	NASDAQ	FAAR	Tue, Feb 5, 2019	26.66	26.66	26.50	26.58
643	NASDAQ	FAAR	Mon, Feb 4, 2019	26.70	26.70	26.53	26.60
642	NASDAQ	FAAR	Fri, Feb 1, 2019	26.69	26.69	26.61	26.68
641	NASDAQ	FAAR	Thu, Jan 31, 2019	26.59	26.63	26.50	26.59
640	NASDAQ	FAAR	Wed, Jan 30, 2019	26.63	26.65	26.52	26.65
639	NASDAQ	FAAR	Tue, Jan 29, 2019	26.49	26.59	26.49	26.59
638	NASDAQ	FAAR	Mon, Jan 28, 2019	26.57	26.57	26.41	26.44
637	NASDAQ	FAAR	Fri, Jan 25, 2019	26.53	26.55	26.43	26.52
636	NASDAQ	FAAR	Thu, Jan 24, 2019	26.38	26.52	26.38	26.52
635	NASDAQ	FAAR	Wed, Jan 23, 2019	26.42	26.51	26.42	26.51
634	NASDAQ	FAAR	Tue, Jan 22, 2019	26.36	26.48	26.36	26.40
633	NASDAQ	FAAR	Fri, Jan 18, 2019	26.45	26.46	26.33	26.34
632	NASDAQ	FAAR	Thu, Jan 17, 2019	26.53	26.53	26.38	26.42
631	NASDAQ	FAAR	Wed, Jan 16, 2019	26.45	26.55	26.38	26.55
630	NASDAQ	FAAR	Tue, Jan 15, 2019	26.43	26.47	26.35	26.47
629	NASDAQ	FAAR	Mon, Jan 14, 2019	26.53	26.53	26.36	26.43
628	NASDAQ	FAAR	Fri, Jan 11, 2019	26.36	26.48	26.36	26.44
627	NASDAQ	FAAR	Thu, Jan 10, 2019	26.42	26.48	26.33	26.43
626	NASDAQ	FAAR	Wed, Jan 9, 2019	26.47	26.47	26.33	26.33
625	NASDAQ	FAAR	Tue, Jan 8, 2019	26.41	26.48	26.36	26.46
624	NASDAQ	FAAR	Mon, Jan 7, 2019	26.48	26.55	26.46	26.47
623	NASDAQ	FAAR	Fri, Jan 4, 2019	26.56	26.56	26.43	26.49
622	NASDAQ	FAAR	Thu, Jan 3, 2019	26.44	26.49	26.39	26.49
621	NASDAQ	FAAR	Wed, Jan 2, 2019	26.54	26.61	26.45	26.59
620	NASDAQ	FAAR	Mon, Dec 31, 2018	26.45	26.50	26.42	26.50
619	NASDAQ	FAAR	Fri, Dec 28, 2018	26.51	26.54	26.44	26.47
618	NASDAQ	FAAR	Thu, Dec 27, 2018	26.53	26.55	26.45	26.49
617	NASDAQ	FAAR	Wed, Dec 26, 2018	26.66	26.66	26.46	26.54
616	NASDAQ	FAAR	Mon, Dec 24, 2018	26.43	26.60	26.43	26.55
615	NASDAQ	FAAR	Fri, Dec 21, 2018	26.45	26.53	26.44	26.51
614	NASDAQ	FAAR	Thu, Dec 20, 2018	26.56	26.76	26.40	26.40
613	NASDAQ	FAAR	Wed, Dec 19, 2018	26.45	26.51	26.45	26.49
612	NASDAQ	FAAR	Tue, Dec 18, 2018	26.46	26.51	26.44	26.46
611	NASDAQ	FAAR	Mon, Dec 17, 2018	26.70	26.72	26.65	26.65
610	NASDAQ	FAAR	Fri, Dec 14, 2018	26.60	26.67	26.59	26.67
609	NASDAQ	FAAR	Thu, Dec 13, 2018	26.69	26.69	26.59	26.65
608	NASDAQ	FAAR	Wed, Dec 12, 2018	26.64	26.64	26.60	26.60
607	NASDAQ	FAAR	Tue, Dec 11, 2018	26.59	26.75	26.59	26.67
606	NASDAQ	FAAR	Mon, Dec 10, 2018	26.58	26.76	26.58	26.64
605	NASDAQ	FAAR	Fri, Dec 7, 2018	26.80	26.80	26.66	26.66
604	NASDAQ	FAAR	Thu, Dec 6, 2018	26.58	26.74	26.58	26.73
603	NASDAQ	FAAR	Tue, Dec 4, 2018	26.70	26.76	26.62	26.62
602	NASDAQ	FAAR	Mon, Dec 3, 2018	26.59	26.71	26.59	26.61
601	NASDAQ	FAAR	Fri, Nov 30, 2018	27.37	27.37	26.62	26.72
600	NASDAQ	FAAR	Thu, Nov 29, 2018	26.62	26.70	26.62	26.66
599	NASDAQ	FAAR	Wed, Nov 28, 2018	26.78	26.78	26.74	26.75
598	NASDAQ	FAAR	Tue, Nov 27, 2018	26.77	26.86	26.72	26.72
597	NASDAQ	FAAR	Mon, Nov 26, 2018	26.82	26.94	26.82	26.92
596	NASDAQ	FAAR	Fri, Nov 23, 2018	26.93	26.93	26.76	26.89
595	NASDAQ	FAAR	Wed, Nov 21, 2018	26.87	27.01	26.83	26.85
594	NASDAQ	FAAR	Tue, Nov 20, 2018	27.04	27.04	26.83	26.87
593	NASDAQ	FAAR	Mon, Nov 19, 2018	27.15	27.15	27.03	27.14
592	NASDAQ	FAAR	Fri, Nov 16, 2018	27.00	27.11	26.89	27.09
591	NASDAQ	FAAR	Thu, Nov 15, 2018	26.99	27.07	26.94	27.01
590	NASDAQ	FAAR	Wed, Nov 14, 2018	27.17	27.17	27.03	27.08
589	NASDAQ	FAAR	Tue, Nov 13, 2018	27.16	27.16	26.84	26.84
588	NASDAQ	FAAR	Mon, Nov 12, 2018	27.08	27.11	26.93	26.93
587	NASDAQ	FAAR	Fri, Nov 9, 2018	27.02	27.16	27.01	27.08
586	NASDAQ	FAAR	Thu, Nov 8, 2018	27.17	27.17	27.01	27.01
585	NASDAQ	FAAR	Wed, Nov 7, 2018	27.26	27.26	27.08	27.20
584	NASDAQ	FAAR	Tue, Nov 6, 2018	27.19	27.70	27.07	27.07
583	NASDAQ	FAAR	Mon, Nov 5, 2018	27.18	27.19	27.03	27.08
582	NASDAQ	FAAR	Fri, Nov 2, 2018	27.06	27.64	26.93	27.10
581	NASDAQ	FAAR	Thu, Nov 1, 2018	27.35	27.44	27.02	27.04
580	NASDAQ	FAAR	Wed, Oct 31, 2018	27.31	27.66	27.29	27.33
579	NASDAQ	FAAR	Tue, Oct 30, 2018	27.27	27.61	27.27	27.39
578	NASDAQ	FAAR	Mon, Oct 29, 2018	27.33	27.51	27.33	27.42
577	NASDAQ	FAAR	Fri, Oct 26, 2018	27.37	27.49	27.36	27.46
576	NASDAQ	FAAR	Thu, Oct 25, 2018	27.42	27.80	27.31	27.47
575	NASDAQ	FAAR	Wed, Oct 24, 2018	27.34	27.48	27.34	27.46
574	NASDAQ	FAAR	Tue, Oct 23, 2018	27.35	27.43	27.34	27.43
573	NASDAQ	FAAR	Mon, Oct 22, 2018	27.55	27.83	27.55	27.83
572	NASDAQ	FAAR	Fri, Oct 19, 2018	27.84	27.84	27.66	27.70
571	NASDAQ	FAAR	Thu, Oct 18, 2018	28.17	28.17	27.58	27.69
570	NASDAQ	FAAR	Wed, Oct 17, 2018	27.67	27.67	27.57	27.64
569	NASDAQ	FAAR	Tue, Oct 16, 2018	27.76	27.81	27.69	27.79
568	NASDAQ	FAAR	Mon, Oct 15, 2018	28.47	28.47	27.73	27.76
567	NASDAQ	FAAR	Fri, Oct 12, 2018	28.05	28.05	27.86	28.00
566	NASDAQ	FAAR	Thu, Oct 11, 2018	28.07	28.48	28.05	28.05
565	NASDAQ	FAAR	Wed, Oct 10, 2018	28.36	28.67	28.30	28.33
564	NASDAQ	FAAR	Tue, Oct 9, 2018	28.33	28.47	28.31	28.46
563	NASDAQ	FAAR	Mon, Oct 8, 2018	28.35	28.35	28.26	28.29
562	NASDAQ	FAAR	Fri, Oct 5, 2018	28.46	28.55	28.46	28.46
561	NASDAQ	FAAR	Thu, Oct 4, 2018	28.67	28.74	28.57	28.74
560	NASDAQ	FAAR	Wed, Oct 3, 2018	28.56	28.74	28.40	28.70
559	NASDAQ	FAAR	Tue, Oct 2, 2018	28.87	31.50	28.55	28.55
558	NASDAQ	FAAR	Mon, Oct 1, 2018	28.81	28.90	28.81	28.84
557	NASDAQ	FAAR	Fri, Sep 28, 2018	29.03	29.03	28.84	28.92
556	NASDAQ	FAAR	Thu, Sep 27, 2018	28.92	28.95	28.88	28.88
555	NASDAQ	FAAR	Wed, Sep 26, 2018	28.86	28.90	28.81	28.90
554	NASDAQ	FAAR	Tue, Sep 25, 2018	28.91	28.92	28.87	28.92
553	NASDAQ	FAAR	Mon, Sep 24, 2018	28.78	28.84	28.76	28.84
552	NASDAQ	FAAR	Fri, Sep 21, 2018	28.65	28.66	28.65	28.65
551	NASDAQ	FAAR	Thu, Sep 20, 2018	28.81	28.81	28.63	28.67
550	NASDAQ	FAAR	Wed, Sep 19, 2018	28.93	28.93	28.89	28.90
549	NASDAQ	FAAR	Tue, Sep 18, 2018	28.95	29.00	28.95	29.00
548	NASDAQ	FAAR	Mon, Sep 17, 2018	28.80	28.90	28.75	28.90
547	NASDAQ	FAAR	Fri, Sep 14, 2018	28.60	28.74	28.60	28.69
546	NASDAQ	FAAR	Thu, Sep 13, 2018	28.68	28.68	28.55	28.63
545	NASDAQ	FAAR	Wed, Sep 12, 2018	28.71	28.71	28.54	28.66
544	NASDAQ	FAAR	Tue, Sep 11, 2018	28.38	28.63	28.38	28.63
543	NASDAQ	FAAR	Mon, Sep 10, 2018	28.41	28.42	28.32	28.42
542	NASDAQ	FAAR	Fri, Sep 7, 2018	28.50	28.53	28.46	28.53
541	NASDAQ	FAAR	Thu, Sep 6, 2018	28.71	28.71	28.47	28.59
540	NASDAQ	FAAR	Wed, Sep 5, 2018	28.65	28.66	28.58	28.58
539	NASDAQ	FAAR	Tue, Sep 4, 2018	28.82	28.83	28.66	28.66
538	NASDAQ	FAAR	Fri, Aug 31, 2018	28.90	28.90	28.71	28.80
537	NASDAQ	FAAR	Thu, Aug 30, 2018	28.96	28.96	28.77	28.88
536	NASDAQ	FAAR	Wed, Aug 29, 2018	28.66	28.88	28.66	28.82
535	NASDAQ	FAAR	Tue, Aug 28, 2018	28.76	28.77	28.62	28.68
534	NASDAQ	FAAR	Mon, Aug 27, 2018	28.84	28.84	28.53	28.53
533	NASDAQ	FAAR	Fri, Aug 24, 2018	28.65	28.78	28.63	28.76
532	NASDAQ	FAAR	Thu, Aug 23, 2018	28.74	28.85	28.69	28.83
531	NASDAQ	FAAR	Wed, Aug 22, 2018	28.54	28.86	28.54	28.79
530	NASDAQ	FAAR	Tue, Aug 21, 2018	28.48	28.49	28.31	28.45
529	NASDAQ	FAAR	Mon, Aug 20, 2018	28.33	28.58	28.33	28.49
528	NASDAQ	FAAR	Fri, Aug 17, 2018	28.33	28.48	28.29	28.35
527	NASDAQ	FAAR	Thu, Aug 16, 2018	28.30	28.38	28.25	28.36
526	NASDAQ	FAAR	Wed, Aug 15, 2018	28.44	28.58	28.39	28.56
525	NASDAQ	FAAR	Tue, Aug 14, 2018	28.54	28.54	28.45	28.45
524	NASDAQ	FAAR	Mon, Aug 13, 2018	28.52	28.69	28.47	28.69
523	NASDAQ	FAAR	Fri, Aug 10, 2018	28.39	28.66	28.33	28.66
522	NASDAQ	FAAR	Thu, Aug 9, 2018	28.40	28.44	28.29	28.29
521	NASDAQ	FAAR	Wed, Aug 8, 2018	28.45	28.50	28.38	28.46
520	NASDAQ	FAAR	Tue, Aug 7, 2018	28.50	28.61	28.50	28.61
519	NASDAQ	FAAR	Mon, Aug 6, 2018	28.48	28.51	28.46	28.51
518	NASDAQ	FAAR	Fri, Aug 3, 2018	28.65	28.65	28.45	28.54
517	NASDAQ	FAAR	Thu, Aug 2, 2018	28.65	28.73	28.57	28.73
516	NASDAQ	FAAR	Wed, Aug 1, 2018	28.48	28.57	28.48	28.51
515	NASDAQ	FAAR	Tue, Jul 31, 2018	28.44	28.60	28.44	28.60
514	NASDAQ	FAAR	Mon, Jul 30, 2018	28.49	28.57	28.44	28.57
513	NASDAQ	FAAR	Fri, Jul 27, 2018	28.60	28.63	28.48	28.62
512	NASDAQ	FAAR	Thu, Jul 26, 2018	28.44	28.69	28.34	28.68
511	NASDAQ	FAAR	Wed, Jul 25, 2018	28.42	28.64	28.42	28.64
510	NASDAQ	FAAR	Tue, Jul 24, 2018	28.73	28.73	28.64	28.64
509	NASDAQ	FAAR	Mon, Jul 23, 2018	28.68	28.68	28.50	28.64
508	NASDAQ	FAAR	Fri, Jul 20, 2018	28.60	28.64	28.58	28.64
507	NASDAQ	FAAR	Thu, Jul 19, 2018	28.80	28.80	28.55	28.55
506	NASDAQ	FAAR	Wed, Jul 18, 2018	28.69	28.82	28.62	28.80
505	NASDAQ	FAAR	Tue, Jul 17, 2018	28.62	28.72	28.62	28.66
504	NASDAQ	FAAR	Mon, Jul 16, 2018	28.60	28.66	28.59	28.65
503	NASDAQ	FAAR	Fri, Jul 13, 2018	28.74	28.76	28.69	28.75
502	NASDAQ	FAAR	Thu, Jul 12, 2018	28.68	28.78	28.65	28.78
501	NASDAQ	FAAR	Wed, Jul 11, 2018	28.83	28.83	28.72	28.76
500	NASDAQ	FAAR	Tue, Jul 10, 2018	29.02	29.02	28.92	29.00
499	NASDAQ	FAAR	Mon, Jul 9, 2018	28.75	28.93	28.75	28.87
498	NASDAQ	FAAR	Fri, Jul 6, 2018	28.79	28.85	28.79	28.84
497	NASDAQ	FAAR	Thu, Jul 5, 2018	28.91	28.91	28.84	28.90
496	NASDAQ	FAAR	Tue, Jul 3, 2018	29.00	29.00	28.76	28.77
495	NASDAQ	FAAR	Mon, Jul 2, 2018	28.96	28.98	28.96	28.98
494	NASDAQ	FAAR	Fri, Jun 29, 2018	29.07	29.15	29.05	29.12
493	NASDAQ	FAAR	Thu, Jun 28, 2018	29.03	29.06	29.03	29.06
492	NASDAQ	FAAR	Wed, Jun 27, 2018	29.01	29.05	28.96	28.98
491	NASDAQ	FAAR	Tue, Jun 26, 2018	28.95	28.95	28.95	28.95
490	NASDAQ	FAAR	Mon, Jun 25, 2018	28.76	28.82	28.70	28.78
489	NASDAQ	FAAR	Fri, Jun 22, 2018	28.90	29.09	28.90	29.09
488	NASDAQ	FAAR	Thu, Jun 21, 2018	28.68	28.78	28.64	28.78
487	NASDAQ	FAAR	Wed, Jun 20, 2018	28.90	28.91	28.77	28.87
486	NASDAQ	FAAR	Tue, Jun 19, 2018	28.83	28.94	28.78	28.93
485	NASDAQ	FAAR	Mon, Jun 18, 2018	28.95	29.04	28.78	29.03
484	NASDAQ	FAAR	Fri, Jun 15, 2018	28.84	28.92	28.84	28.86
483	NASDAQ	FAAR	Thu, Jun 14, 2018	29.22	29.26	29.14	29.20
482	NASDAQ	FAAR	Wed, Jun 13, 2018	29.29	29.39	29.17	29.28
481	NASDAQ	FAAR	Tue, Jun 12, 2018	29.44	29.44	29.30	29.33
480	NASDAQ	FAAR	Mon, Jun 11, 2018	29.30	29.40	29.30	29.39
479	NASDAQ	FAAR	Fri, Jun 8, 2018	29.42	29.50	29.42	29.47
478	NASDAQ	FAAR	Thu, Jun 7, 2018	29.20	29.39	29.20	29.28
477	NASDAQ	FAAR	Wed, Jun 6, 2018	29.20	29.33	29.19	29.33
476	NASDAQ	FAAR	Tue, Jun 5, 2018	29.36	29.37	29.33	29.35
475	NASDAQ	FAAR	Mon, Jun 4, 2018	29.39	29.43	29.38	29.43
474	NASDAQ	FAAR	Fri, Jun 1, 2018	29.51	29.52	29.50	29.52
473	NASDAQ	FAAR	Thu, May 31, 2018	29.70	29.70	29.64	29.64
472	NASDAQ	FAAR	Wed, May 30, 2018	29.67	29.75	29.67	29.75
471	NASDAQ	FAAR	Tue, May 29, 2018	29.67	29.67	29.47	29.56
470	NASDAQ	FAAR	Fri, May 25, 2018	29.47	29.64	29.47	29.53
469	NASDAQ	FAAR	Thu, May 24, 2018	29.81	29.90	29.71	29.71
468	NASDAQ	FAAR	Wed, May 23, 2018	29.78	29.91	29.78	29.86
467	NASDAQ	FAAR	Tue, May 22, 2018	30.24	30.24	29.87	29.87
466	NASDAQ	FAAR	Mon, May 21, 2018	30.05	30.18	29.90	30.18
465	NASDAQ	FAAR	Fri, May 18, 2018	29.97	30.02	29.88	29.88
464	NASDAQ	FAAR	Thu, May 17, 2018	29.88	29.95	29.77	29.89
463	NASDAQ	FAAR	Wed, May 16, 2018	29.84	29.98	29.77	29.94
462	NASDAQ	FAAR	Tue, May 15, 2018	29.86	29.90	29.70	29.84
461	NASDAQ	FAAR	Mon, May 14, 2018	29.94	29.97	29.94	29.97
460	NASDAQ	FAAR	Fri, May 11, 2018	29.87	29.87	29.84	29.85
459	NASDAQ	FAAR	Thu, May 10, 2018	29.67	29.84	29.67	29.84
458	NASDAQ	FAAR	Wed, May 9, 2018	29.82	29.82	29.70	29.82
457	NASDAQ	FAAR	Tue, May 8, 2018	29.64	29.66	29.58	29.64
456	NASDAQ	FAAR	Mon, May 7, 2018	29.76	29.76	29.64	29.64
455	NASDAQ	FAAR	Fri, May 4, 2018	29.54	29.61	29.51	29.51
454	NASDAQ	FAAR	Thu, May 3, 2018	29.37	29.53	29.34	29.40
453	NASDAQ	FAAR	Wed, May 2, 2018	29.50	29.50	29.35	29.40
452	NASDAQ	FAAR	Tue, May 1, 2018	29.59	29.59	29.43	29.58
451	NASDAQ	FAAR	Mon, Apr 30, 2018	29.71	29.72	29.71	29.72
450	NASDAQ	FAAR	Fri, Apr 27, 2018	29.71	29.80	29.65	29.71
449	NASDAQ	FAAR	Thu, Apr 26, 2018	29.73	29.73	29.63	29.63
448	NASDAQ	FAAR	Wed, Apr 25, 2018	29.56	29.62	29.56	29.59
447	NASDAQ	FAAR	Tue, Apr 24, 2018	29.60	29.64	29.60	29.64
446	NASDAQ	FAAR	Mon, Apr 23, 2018	29.55	29.74	29.55	29.74
445	NASDAQ	FAAR	Fri, Apr 20, 2018	29.58	29.65	29.54	29.65
444	NASDAQ	FAAR	Thu, Apr 19, 2018	29.60	29.69	29.54	29.54
443	NASDAQ	FAAR	Wed, Apr 18, 2018	29.60	29.65	29.47	29.65
442	NASDAQ	FAAR	Tue, Apr 17, 2018	29.35	29.56	29.35	29.56
441	NASDAQ	FAAR	Mon, Apr 16, 2018	29.37	29.41	29.37	29.41
440	NASDAQ	FAAR	Fri, Apr 13, 2018	29.27	29.39	29.27	29.37
439	NASDAQ	FAAR	Thu, Apr 12, 2018	29.27	29.36	29.27	29.36
438	NASDAQ	FAAR	Wed, Apr 11, 2018	29.38	29.43	29.36	29.37
437	NASDAQ	FAAR	Tue, Apr 10, 2018	29.26	29.26	29.19	29.19
436	NASDAQ	FAAR	Mon, Apr 9, 2018	29.09	29.12	29.09	29.09
435	NASDAQ	FAAR	Fri, Apr 6, 2018	29.08	29.08	28.88	28.88
434	NASDAQ	FAAR	Thu, Apr 5, 2018	29.08	29.13	29.08	29.09
433	NASDAQ	FAAR	Wed, Apr 4, 2018	28.97	29.00	28.84	28.93
432	NASDAQ	FAAR	Tue, Apr 3, 2018	29.10	29.24	29.10	29.19
431	NASDAQ	FAAR	Mon, Apr 2, 2018	29.27	29.27	29.15	29.15
430	NASDAQ	FAAR	Thu, Mar 29, 2018	29.21	29.34	29.07	29.31
429	NASDAQ	FAAR	Wed, Mar 28, 2018	29.22	29.22	29.14	29.20
428	NASDAQ	FAAR	Tue, Mar 27, 2018	29.24	29.31	29.16	29.28
427	NASDAQ	FAAR	Mon, Mar 26, 2018	29.27	29.40	29.27	29.32
426	NASDAQ	FAAR	Fri, Mar 23, 2018	29.17	29.26	29.17	29.26
425	NASDAQ	FAAR	Thu, Mar 22, 2018	29.18	29.18	29.13	29.18
424	NASDAQ	FAAR	Wed, Mar 21, 2018	29.17	29.31	29.17	29.30
423	NASDAQ	FAAR	Tue, Mar 20, 2018	28.90	28.90	28.90	28.90
422	NASDAQ	FAAR	Mon, Mar 19, 2018	28.89	28.89	28.83	28.89
421	NASDAQ	FAAR	Fri, Mar 16, 2018	28.92	29.01	28.92	29.01
420	NASDAQ	FAAR	Thu, Mar 15, 2018	28.81	28.87	28.70	28.85
419	NASDAQ	FAAR	Wed, Mar 14, 2018	28.80	28.80	28.75	28.75
418	NASDAQ	FAAR	Tue, Mar 13, 2018	28.76	28.78	28.69	28.78
417	NASDAQ	FAAR	Mon, Mar 12, 2018	28.79	28.79	28.71	28.75
416	NASDAQ	FAAR	Fri, Mar 9, 2018	28.89	28.91	28.89	28.90
415	NASDAQ	FAAR	Thu, Mar 8, 2018	28.64	28.64	28.61	28.61
414	NASDAQ	FAAR	Wed, Mar 7, 2018	29.38	29.38	28.64	28.72
413	NASDAQ	FAAR	Tue, Mar 6, 2018	28.98	29.01	28.96	28.96
412	NASDAQ	FAAR	Mon, Mar 5, 2018	28.94	28.95	28.94	28.95
411	NASDAQ	FAAR	Fri, Mar 2, 2018	28.71	28.78	28.71	28.77
410	NASDAQ	FAAR	Thu, Mar 1, 2018	28.68	28.73	28.60	28.73
409	NASDAQ	FAAR	Wed, Feb 28, 2018	29.11	29.11	28.95	28.95
408	NASDAQ	FAAR	Tue, Feb 27, 2018	29.36	29.36	29.30	29.33
407	NASDAQ	FAAR	Mon, Feb 26, 2018	29.45	29.51	29.41	29.41
406	NASDAQ	FAAR	Fri, Feb 23, 2018	29.37	29.37	29.37	29.37
405	NASDAQ	FAAR	Thu, Feb 22, 2018	29.15	29.33	29.15	29.26
404	NASDAQ	FAAR	Wed, Feb 21, 2018	29.01	29.29	29.01	29.17
403	NASDAQ	FAAR	Tue, Feb 20, 2018	29.19	29.19	29.14	29.14
402	NASDAQ	FAAR	Fri, Feb 16, 2018	28.99	29.27	28.91	29.16
401	NASDAQ	FAAR	Thu, Feb 15, 2018	28.97	28.97	28.97	28.97
400	NASDAQ	FAAR	Wed, Feb 14, 2018	28.39	28.78	28.39	28.78
399	NASDAQ	FAAR	Tue, Feb 13, 2018	28.34	28.44	28.34	28.44
398	NASDAQ	FAAR	Mon, Feb 12, 2018	28.45	28.46	28.32	28.33
397	NASDAQ	FAAR	Fri, Feb 9, 2018	28.37	28.37	28.27	28.31
396	NASDAQ	FAAR	Thu, Feb 8, 2018	28.52	28.58	28.50	28.58
395	NASDAQ	FAAR	Wed, Feb 7, 2018	28.57	28.57	28.53	28.54
394	NASDAQ	FAAR	Tue, Feb 6, 2018	29.11	29.46	28.95	29.46
393	NASDAQ	FAAR	Mon, Feb 5, 2018	29.30	29.30	29.17	29.17
392	NASDAQ	FAAR	Fri, Feb 2, 2018	29.24	29.28	29.24	29.28
391	NASDAQ	FAAR	Thu, Feb 1, 2018	29.52	29.57	29.52	29.57
390	NASDAQ	FAAR	Wed, Jan 31, 2018	29.26	29.39	29.26	29.39
389	NASDAQ	FAAR	Tue, Jan 30, 2018	29.53	29.53	29.29	29.29
388	NASDAQ	FAAR	Mon, Jan 29, 2018	29.71	29.71	29.58	29.59
387	NASDAQ	FAAR	Fri, Jan 26, 2018	29.83	29.89	29.82	29.82
386	NASDAQ	FAAR	Thu, Jan 25, 2018	30.34	30.34	29.86	29.89
385	NASDAQ	FAAR	Wed, Jan 24, 2018	29.88	30.04	29.75	30.04
384	NASDAQ	FAAR	Tue, Jan 23, 2018	29.82	29.88	29.80	29.86
383	NASDAQ	FAAR	Mon, Jan 22, 2018	29.51	29.73	29.51	29.73
382	NASDAQ	FAAR	Fri, Jan 19, 2018	29.69	29.71	29.67	29.71
381	NASDAQ	FAAR	Thu, Jan 18, 2018	29.69	29.71	29.63	29.69
380	NASDAQ	FAAR	Wed, Jan 17, 2018	29.69	29.69	29.60	29.67
379	NASDAQ	FAAR	Tue, Jan 16, 2018	30.00	30.00	29.72	29.72
378	NASDAQ	FAAR	Fri, Jan 12, 2018	29.56	29.85	29.55	29.77
377	NASDAQ	FAAR	Thu, Jan 11, 2018	29.67	29.73	29.66	29.66
376	NASDAQ	FAAR	Wed, Jan 10, 2018	29.75	29.75	29.50	29.62
375	NASDAQ	FAAR	Tue, Jan 9, 2018	29.48	29.52	29.47	29.49
374	NASDAQ	FAAR	Mon, Jan 8, 2018	29.48	29.50	29.48	29.50
373	NASDAQ	FAAR	Fri, Jan 5, 2018	29.47	29.47	29.29	29.39
372	NASDAQ	FAAR	Thu, Jan 4, 2018	29.42	29.45	27.00	29.29
371	NASDAQ	FAAR	Wed, Jan 3, 2018	29.36	29.40	29.26	29.35
370	NASDAQ	FAAR	Tue, Jan 2, 2018	29.23	29.26	29.14	29.26
369	NASDAQ	FAAR	Fri, Dec 29, 2017	29.33	29.42	29.33	29.34
368	NASDAQ	FAAR	Thu, Dec 28, 2017	29.32	29.32	29.32	29.32
367	NASDAQ	FAAR	Wed, Dec 27, 2017	29.30	29.31	29.27	29.31
366	NASDAQ	FAAR	Tue, Dec 26, 2017	34.79	34.79	29.24	29.63
365	NASDAQ	FAAR	Fri, Dec 22, 2017	29.07	29.16	29.07	29.12
364	NASDAQ	FAAR	Thu, Dec 21, 2017	29.02	29.14	28.94	29.08
363	NASDAQ	FAAR	Wed, Dec 20, 2017	29.76	29.96	29.76	29.89
362	NASDAQ	FAAR	Tue, Dec 19, 2017	29.86	29.86	29.85	29.85
361	NASDAQ	FAAR	Mon, Dec 18, 2017	30.29	30.29	29.59	29.68
360	NASDAQ	FAAR	Fri, Dec 15, 2017	29.79	29.79	29.65	29.65
359	NASDAQ	FAAR	Thu, Dec 14, 2017	29.54	29.66	29.50	29.66
358	NASDAQ	FAAR	Wed, Dec 13, 2017	29.81	29.81	29.61	29.61
357	NASDAQ	FAAR	Tue, Dec 12, 2017	29.73	29.83	29.62	29.83
356	NASDAQ	FAAR	Mon, Dec 11, 2017	29.70	29.78	29.70	29.78
355	NASDAQ	FAAR	Fri, Dec 8, 2017	29.72	29.72	29.58	29.67
354	NASDAQ	FAAR	Thu, Dec 7, 2017	29.51	29.59	29.37	29.45
353	NASDAQ	FAAR	Wed, Dec 6, 2017	29.51	29.51	29.40	29.40
352	NASDAQ	FAAR	Tue, Dec 5, 2017	29.59	29.59	29.59	29.59
351	NASDAQ	FAAR	Mon, Dec 4, 2017	29.53	29.65	29.53	29.56
350	NASDAQ	FAAR	Fri, Dec 1, 2017	29.73	29.78	29.64	29.66
349	NASDAQ	FAAR	Thu, Nov 30, 2017	29.67	29.67	29.67	29.67
348	NASDAQ	FAAR	Wed, Nov 29, 2017	29.71	29.71	29.55	29.55
347	NASDAQ	FAAR	Tue, Nov 28, 2017	29.98	29.98	29.98	29.98
346	NASDAQ	FAAR	Mon, Nov 27, 2017	29.96	30.10	29.95	29.95
345	NASDAQ	FAAR	Fri, Nov 24, 2017	30.17	30.17	30.17	30.17
344	NASDAQ	FAAR	Wed, Nov 22, 2017	30.02	30.02	29.80	29.92
343	NASDAQ	FAAR	Tue, Nov 21, 2017	29.78	29.78	29.63	29.78
342	NASDAQ	FAAR	Mon, Nov 20, 2017	29.71	29.75	29.68	29.72
341	NASDAQ	FAAR	Fri, Nov 17, 2017	29.77	29.93	29.77	29.93
340	NASDAQ	FAAR	Thu, Nov 16, 2017	29.75	29.75	29.75	29.75
339	NASDAQ	FAAR	Wed, Nov 15, 2017	29.70	29.75	29.55	29.68
338	NASDAQ	FAAR	Tue, Nov 14, 2017	30.11	30.11	29.60	29.74
337	NASDAQ	FAAR	Mon, Nov 13, 2017	30.28	30.30	30.22	30.22
336	NASDAQ	FAAR	Fri, Nov 10, 2017	30.29	30.29	30.25	30.25
335	NASDAQ	FAAR	Thu, Nov 9, 2017	30.18	30.32	30.15	30.28
334	NASDAQ	FAAR	Wed, Nov 8, 2017	30.23	30.32	30.14	30.20
333	NASDAQ	FAAR	Tue, Nov 7, 2017	30.06	30.18	30.06	30.18
332	NASDAQ	FAAR	Mon, Nov 6, 2017	30.12	30.31	30.10	30.31
331	NASDAQ	FAAR	Fri, Nov 3, 2017	29.91	30.04	29.85	30.04
330	NASDAQ	FAAR	Thu, Nov 2, 2017	30.04	30.04	29.94	29.97
329	NASDAQ	FAAR	Wed, Nov 1, 2017	30.91	30.91	29.97	30.05
328	NASDAQ	FAAR	Tue, Oct 31, 2017	29.95	29.95	29.90	29.90
327	NASDAQ	FAAR	Mon, Oct 30, 2017	29.62	29.88	29.62	29.84
326	NASDAQ	FAAR	Fri, Oct 27, 2017	0.00	0.00	0.00	29.70
325	NASDAQ	FAAR	Thu, Oct 26, 2017	29.72	29.72	29.55	29.70
324	NASDAQ	FAAR	Wed, Oct 25, 2017	29.73	29.73	29.63	29.73
323	NASDAQ	FAAR	Tue, Oct 24, 2017	29.68	29.68	29.46	29.66
322	NASDAQ	FAAR	Mon, Oct 23, 2017	29.68	29.68	29.58	29.58
321	NASDAQ	FAAR	Fri, Oct 20, 2017	29.61	29.67	29.53	29.60
320	NASDAQ	FAAR	Thu, Oct 19, 2017	29.54	29.56	29.48	29.49
319	NASDAQ	FAAR	Wed, Oct 18, 2017	29.73	29.74	29.54	29.74
318	NASDAQ	FAAR	Tue, Oct 17, 2017	29.76	29.78	29.61	29.75
317	NASDAQ	FAAR	Mon, Oct 16, 2017	29.86	29.88	29.83	29.85
316	NASDAQ	FAAR	Fri, Oct 13, 2017	29.89	29.89	29.80	29.80
315	NASDAQ	FAAR	Thu, Oct 12, 2017	29.59	29.59	29.59	29.59
314	NASDAQ	FAAR	Wed, Oct 11, 2017	29.67	29.67	29.60	29.64
313	NASDAQ	FAAR	Tue, Oct 10, 2017	29.57	29.65	29.57	29.62
312	NASDAQ	FAAR	Mon, Oct 9, 2017	29.32	29.44	29.32	29.40
311	NASDAQ	FAAR	Fri, Oct 6, 2017	29.30	29.36	29.24	29.35
310	NASDAQ	FAAR	Thu, Oct 5, 2017	29.44	29.58	29.44	29.50
309	NASDAQ	FAAR	Wed, Oct 4, 2017	29.34	31.20	29.26	29.29
308	NASDAQ	FAAR	Tue, Oct 3, 2017	29.29	29.29	29.22	29.22
307	NASDAQ	FAAR	Mon, Oct 2, 2017	29.29	29.29	29.25	29.25
306	NASDAQ	FAAR	Fri, Sep 29, 2017	29.35	29.44	29.35	29.44
305	NASDAQ	FAAR	Thu, Sep 28, 2017	29.50	29.51	29.41	29.42
304	NASDAQ	FAAR	Wed, Sep 27, 2017	29.54	29.54	29.33	29.36
303	NASDAQ	FAAR	Tue, Sep 26, 2017	29.36	29.50	29.36	29.47
302	NASDAQ	FAAR	Mon, Sep 25, 2017	29.62	29.62	29.61	29.61
301	NASDAQ	FAAR	Fri, Sep 22, 2017	29.43	29.43	29.43	29.43
300	NASDAQ	FAAR	Thu, Sep 21, 2017	29.40	29.41	29.35	29.36
299	NASDAQ	FAAR	Wed, Sep 20, 2017	29.42	29.50	29.42	29.50
298	NASDAQ	FAAR	Tue, Sep 19, 2017	29.31	29.58	29.31	29.56
297	NASDAQ	FAAR	Mon, Sep 18, 2017	29.25	29.44	29.25	29.43
296	NASDAQ	FAAR	Fri, Sep 15, 2017	29.45	29.54	29.45	29.54
295	NASDAQ	FAAR	Thu, Sep 14, 2017	29.39	29.39	29.39	29.39
294	NASDAQ	FAAR	Wed, Sep 13, 2017	29.46	29.46	29.42	29.46
293	NASDAQ	FAAR	Tue, Sep 12, 2017	0.00	0.00	0.00	29.68
292	NASDAQ	FAAR	Mon, Sep 11, 2017	29.56	29.70	29.56	29.68
291	NASDAQ	FAAR	Fri, Sep 8, 2017	29.76	29.78	29.73	29.73
290	NASDAQ	FAAR	Thu, Sep 7, 2017	29.66	29.92	29.66	29.91
289	NASDAQ	FAAR	Wed, Sep 6, 2017	29.79	29.79	29.74	29.76
288	NASDAQ	FAAR	Tue, Sep 5, 2017	29.79	29.79	29.78	29.78
287	NASDAQ	FAAR	Fri, Sep 1, 2017	29.55	29.69	29.51	29.62
286	NASDAQ	FAAR	Thu, Aug 31, 2017	0.00	0.00	0.00	29.31
285	NASDAQ	FAAR	Wed, Aug 30, 2017	29.44	29.44	29.31	29.31
284	NASDAQ	FAAR	Tue, Aug 29, 2017	29.41	29.41	29.38	29.38
283	NASDAQ	FAAR	Mon, Aug 28, 2017	29.36	29.36	29.30	29.30
282	NASDAQ	FAAR	Fri, Aug 25, 2017	29.18	29.18	29.18	29.18
281	NASDAQ	FAAR	Thu, Aug 24, 2017	29.26	29.26	29.20	29.20
280	NASDAQ	FAAR	Wed, Aug 23, 2017	29.31	29.32	29.31	29.32
279	NASDAQ	FAAR	Tue, Aug 22, 2017	0.00	0.00	0.00	29.06
278	NASDAQ	FAAR	Mon, Aug 21, 2017	29.16	29.18	29.06	29.06
277	NASDAQ	FAAR	Fri, Aug 18, 2017	29.07	29.22	29.07	29.22
276	NASDAQ	FAAR	Thu, Aug 17, 2017	29.12	29.13	29.12	29.13
275	NASDAQ	FAAR	Wed, Aug 16, 2017	29.39	29.39	29.19	29.30
274	NASDAQ	FAAR	Tue, Aug 15, 2017	0.00	0.00	0.00	28.97
273	NASDAQ	FAAR	Mon, Aug 14, 2017	28.96	29.07	28.96	28.97
272	NASDAQ	FAAR	Fri, Aug 11, 2017	29.10	29.10	29.09	29.09
271	NASDAQ	FAAR	Thu, Aug 10, 2017	28.99	28.99	28.98	28.99
270	NASDAQ	FAAR	Wed, Aug 9, 2017	28.95	28.95	28.83	28.83
269	NASDAQ	FAAR	Tue, Aug 8, 2017	28.80	28.80	28.80	28.80
268	NASDAQ	FAAR	Mon, Aug 7, 2017	28.67	28.67	28.67	28.67
267	NASDAQ	FAAR	Fri, Aug 4, 2017	28.72	28.72	28.67	28.72
266	NASDAQ	FAAR	Thu, Aug 3, 2017	28.73	28.73	28.67	28.69
265	NASDAQ	FAAR	Wed, Aug 2, 2017	28.47	28.57	28.47	28.57
264	NASDAQ	FAAR	Tue, Aug 1, 2017	28.47	28.62	28.47	28.60
263	NASDAQ	FAAR	Mon, Jul 31, 2017	28.50	28.53	28.45	28.51
262	NASDAQ	FAAR	Fri, Jul 28, 2017	28.58	28.58	28.50	28.50
261	NASDAQ	FAAR	Thu, Jul 27, 2017	0.00	0.00	0.00	28.80
260	NASDAQ	FAAR	Wed, Jul 26, 2017	28.91	28.91	28.77	28.80
259	NASDAQ	FAAR	Tue, Jul 25, 2017	28.73	28.73	28.66	28.66
258	NASDAQ	FAAR	Mon, Jul 24, 2017	28.61	28.61	28.55	28.57
257	NASDAQ	FAAR	Thu, Jul 20, 2017	28.48	28.49	28.39	28.44
256	NASDAQ	FAAR	Wed, Jul 19, 2017	28.46	28.46	28.46	28.46
255	NASDAQ	FAAR	Tue, Jul 18, 2017	28.53	28.58	28.51	28.54
254	NASDAQ	FAAR	Mon, Jul 17, 2017	28.70	28.76	28.58	28.76
253	NASDAQ	FAAR	Fri, Jul 14, 2017	28.70	28.70	28.67	28.67
252	NASDAQ	FAAR	Thu, Jul 13, 2017	28.83	28.91	28.72	28.91
251	NASDAQ	FAAR	Wed, Jul 12, 2017	28.60	28.80	28.60	28.79
250	NASDAQ	FAAR	Mon, Jul 10, 2017	28.48	28.57	28.48	28.54
249	NASDAQ	FAAR	Fri, Jul 7, 2017	28.46	28.71	28.46	28.70
248	NASDAQ	FAAR	Thu, Jul 6, 2017	28.64	28.69	28.55	28.62
247	NASDAQ	FAAR	Wed, Jul 5, 2017	28.54	28.71	28.54	28.63
246	NASDAQ	FAAR	Mon, Jul 3, 2017	28.85	29.98	28.57	28.61
245	NASDAQ	FAAR	Fri, Jun 30, 2017	29.35	29.35	29.21	29.21
244	NASDAQ	FAAR	Thu, Jun 29, 2017	29.71	29.71	29.59	29.64
243	NASDAQ	FAAR	Wed, Jun 28, 2017	29.87	29.97	29.87	29.90
242	NASDAQ	FAAR	Tue, Jun 27, 2017	29.99	29.99	29.99	29.99
241	NASDAQ	FAAR	Mon, Jun 26, 2017	30.05	30.14	30.05	30.08
240	NASDAQ	FAAR	Fri, Jun 23, 2017	29.82	29.91	29.82	29.91
239	NASDAQ	FAAR	Thu, Jun 22, 2017	30.01	30.03	29.96	30.03
238	NASDAQ	FAAR	Wed, Jun 21, 2017	29.69	29.85	29.69	29.85
237	NASDAQ	FAAR	Tue, Jun 20, 2017	29.65	29.70	29.63	29.67
236	NASDAQ	FAAR	Mon, Jun 19, 2017	29.45	29.50	29.39	29.50
235	NASDAQ	FAAR	Fri, Jun 16, 2017	29.59	29.59	29.53	29.56
234	NASDAQ	FAAR	Thu, Jun 15, 2017	29.81	29.81	29.68	29.71
233	NASDAQ	FAAR	Wed, Jun 14, 2017	29.62	29.76	29.62	29.76
232	NASDAQ	FAAR	Tue, Jun 13, 2017	29.76	29.78	29.68	29.72
231	NASDAQ	FAAR	Mon, Jun 12, 2017	29.71	29.80	29.71	29.79
230	NASDAQ	FAAR	Fri, Jun 9, 2017	29.72	29.72	29.52	29.67
229	NASDAQ	FAAR	Thu, Jun 8, 2017	29.42	29.42	29.41	29.41
228	NASDAQ	FAAR	Wed, Jun 7, 2017	29.41	29.55	29.41	29.42
227	NASDAQ	FAAR	Tue, Jun 6, 2017	29.32	29.42	29.27	29.42
226	NASDAQ	FAAR	Mon, Jun 5, 2017	29.75	29.75	29.18	29.25
225	NASDAQ	FAAR	Fri, Jun 2, 2017	29.80	30.58	29.79	29.99
224	NASDAQ	FAAR	Thu, Jun 1, 2017	29.65	29.85	29.65	29.85
223	NASDAQ	FAAR	Wed, May 31, 2017	29.58	29.58	29.58	29.58
222	NASDAQ	FAAR	Tue, May 30, 2017	29.57	29.58	29.48	29.48
221	NASDAQ	FAAR	Fri, May 26, 2017	29.50	29.51	29.38	29.46
220	NASDAQ	FAAR	Thu, May 25, 2017	29.30	29.51	29.14	29.51
219	NASDAQ	FAAR	Wed, May 24, 2017	29.07	29.35	29.07	29.35
218	NASDAQ	FAAR	Tue, May 23, 2017	29.11	29.15	29.11	29.15
217	NASDAQ	FAAR	Mon, May 22, 2017	29.00	29.00	28.87	28.87
216	NASDAQ	FAAR	Fri, May 19, 2017	29.08	29.10	29.06	29.10
215	NASDAQ	FAAR	Thu, May 18, 2017	29.21	29.21	29.10	29.10
214	NASDAQ	FAAR	Wed, May 17, 2017	29.10	29.17	29.01	29.12
213	NASDAQ	FAAR	Tue, May 16, 2017	0.00	0.00	0.00	29.22
212	NASDAQ	FAAR	Mon, May 15, 2017	29.22	29.22	29.22	29.22
211	NASDAQ	FAAR	Fri, May 12, 2017	29.25	29.37	29.25	29.27
210	NASDAQ	FAAR	Thu, May 11, 2017	29.12	29.23	29.12	29.22
209	NASDAQ	FAAR	Wed, May 10, 2017	29.05	29.21	29.03	29.10
208	NASDAQ	FAAR	Tue, May 9, 2017	29.14	29.14	29.14	29.14
207	NASDAQ	FAAR	Mon, May 8, 2017	29.18	29.27	29.18	29.27
206	NASDAQ	FAAR	Fri, May 5, 2017	29.12	29.12	29.12	29.12
205	NASDAQ	FAAR	Thu, May 4, 2017	29.50	29.52	29.31	29.31
204	NASDAQ	FAAR	Wed, May 3, 2017	29.16	30.50	29.16	30.50
203	NASDAQ	FAAR	Tue, May 2, 2017	28.99	29.30	28.99	29.21
202	NASDAQ	FAAR	Mon, May 1, 2017	29.24	29.24	28.97	29.01
201	NASDAQ	FAAR	Fri, Apr 28, 2017	29.27	29.47	29.27	29.43
200	NASDAQ	FAAR	Thu, Apr 27, 2017	29.31	29.49	29.31	29.46
199	NASDAQ	FAAR	Tue, Apr 25, 2017	0.00	0.00	0.00	29.25
198	NASDAQ	FAAR	Fri, Apr 21, 2017	29.29	29.29	29.25	29.25
197	NASDAQ	FAAR	Thu, Apr 20, 2017	29.19	29.30	29.19	29.30
196	NASDAQ	FAAR	Wed, Apr 19, 2017	29.08	29.17	29.08	29.17
195	NASDAQ	FAAR	Tue, Apr 18, 2017	29.03	29.19	29.03	29.09
194	NASDAQ	FAAR	Mon, Apr 17, 2017	29.11	29.19	29.07	29.18
193	NASDAQ	FAAR	Thu, Apr 13, 2017	29.04	29.04	28.93	28.93
192	NASDAQ	FAAR	Wed, Apr 12, 2017	28.97	29.01	28.96	28.97
191	NASDAQ	FAAR	Tue, Apr 11, 2017	28.92	29.02	28.92	29.02
190	NASDAQ	FAAR	Mon, Apr 10, 2017	28.96	28.99	28.88	28.88
189	NASDAQ	FAAR	Fri, Apr 7, 2017	28.88	29.02	28.88	29.00
188	NASDAQ	FAAR	Thu, Apr 6, 2017	28.98	29.05	28.97	28.97
187	NASDAQ	FAAR	Wed, Apr 5, 2017	28.96	28.98	28.96	28.98
186	NASDAQ	FAAR	Mon, Apr 3, 2017	28.95	28.99	28.89	28.99
185	NASDAQ	FAAR	Fri, Mar 31, 2017	29.00	29.00	28.99	28.99
184	NASDAQ	FAAR	Thu, Mar 30, 2017	29.01	29.02	28.94	29.02
183	NASDAQ	FAAR	Wed, Mar 29, 2017	28.85	29.05	28.85	29.05
182	NASDAQ	FAAR	Tue, Mar 28, 2017	28.93	28.93	28.93	28.93
181	NASDAQ	FAAR	Mon, Mar 27, 2017	29.00	29.00	28.91	28.91
180	NASDAQ	FAAR	Fri, Mar 24, 2017	29.03	29.03	28.92	29.03
179	NASDAQ	FAAR	Thu, Mar 23, 2017	29.00	29.08	29.00	29.08
178	NASDAQ	FAAR	Wed, Mar 22, 2017	29.00	29.10	28.91	29.10
177	NASDAQ	FAAR	Tue, Mar 21, 2017	28.97	28.97	28.92	28.92
176	NASDAQ	FAAR	Mon, Mar 20, 2017	28.97	29.03	28.97	29.03
175	NASDAQ	FAAR	Fri, Mar 17, 2017	29.01	29.01	28.92	28.92
174	NASDAQ	FAAR	Thu, Mar 16, 2017	28.96	28.96	28.88	28.88
173	NASDAQ	FAAR	Wed, Mar 15, 2017	28.88	28.88	28.88	28.88
172	NASDAQ	FAAR	Tue, Mar 14, 2017	28.84	28.85	28.84	28.85
171	NASDAQ	FAAR	Mon, Mar 13, 2017	28.88	28.88	28.88	28.88
170	NASDAQ	FAAR	Thu, Mar 9, 2017	28.68	28.68	28.68	28.70
169	NASDAQ	FAAR	Wed, Mar 8, 2017	28.69	28.70	28.62	28.70
168	NASDAQ	FAAR	Tue, Mar 7, 2017	28.76	28.76	28.76	28.76
167	NASDAQ	FAAR	Mon, Mar 6, 2017	28.73	28.75	28.65	28.75
166	NASDAQ	FAAR	Thu, Mar 2, 2017	28.99	28.99	28.87	28.87
165	NASDAQ	FAAR	Wed, Mar 1, 2017	29.03	29.03	28.96	29.01
164	NASDAQ	FAAR	Tue, Feb 28, 2017	29.03	29.03	29.03	29.03
163	NASDAQ	FAAR	Mon, Feb 27, 2017	29.10	29.10	28.98	28.98
162	NASDAQ	FAAR	Fri, Feb 24, 2017	28.98	28.99	28.98	28.99
161	NASDAQ	FAAR	Wed, Feb 22, 2017	29.01	29.09	29.01	29.04
160	NASDAQ	FAAR	Tue, Feb 21, 2017	29.22	29.22	29.13	29.19
159	NASDAQ	FAAR	Fri, Feb 17, 2017	28.95	29.03	28.95	29.03
158	NASDAQ	FAAR	Thu, Feb 16, 2017	28.92	29.05	28.92	29.01
157	NASDAQ	FAAR	Wed, Feb 15, 2017	29.05	29.05	28.84	28.90
156	NASDAQ	FAAR	Tue, Feb 14, 2017	28.94	29.09	28.93	29.03
155	NASDAQ	FAAR	Mon, Feb 13, 2017	28.99	28.99	28.85	28.85
154	NASDAQ	FAAR	Fri, Feb 10, 2017	29.12	29.12	29.04	29.04
153	NASDAQ	FAAR	Thu, Feb 9, 2017	29.04	29.06	28.98	29.06
152	NASDAQ	FAAR	Wed, Feb 8, 2017	29.13	29.19	29.10	29.19
151	NASDAQ	FAAR	Tue, Feb 7, 2017	28.96	29.19	28.96	29.15
150	NASDAQ	FAAR	Mon, Feb 6, 2017	29.17	29.17	29.14	29.17
149	NASDAQ	FAAR	Fri, Feb 3, 2017	29.06	29.09	29.06	29.09
148	NASDAQ	FAAR	Thu, Feb 2, 2017	29.04	29.04	28.95	29.01
147	NASDAQ	FAAR	Wed, Feb 1, 2017	28.98	28.98	28.98	28.98
146	NASDAQ	FAAR	Tue, Jan 31, 2017	29.03	29.03	28.90	28.90
145	NASDAQ	FAAR	Mon, Jan 30, 2017	28.87	28.99	28.87	28.99
144	NASDAQ	FAAR	Fri, Jan 27, 2017	28.99	29.14	28.99	29.12
143	NASDAQ	FAAR	Thu, Jan 26, 2017	29.16	30.00	29.00	29.00
142	NASDAQ	FAAR	Wed, Jan 25, 2017	29.19	29.19	29.19	29.19
141	NASDAQ	FAAR	Tue, Jan 24, 2017	29.20	29.20	29.11	29.20
140	NASDAQ	FAAR	Mon, Jan 23, 2017	29.03	29.13	29.03	29.13
139	NASDAQ	FAAR	Fri, Jan 20, 2017	28.97	29.14	28.95	29.09
138	NASDAQ	FAAR	Thu, Jan 19, 2017	28.88	28.96	28.88	28.96
137	NASDAQ	FAAR	Wed, Jan 18, 2017	28.84	28.87	28.82	28.87
136	NASDAQ	FAAR	Tue, Jan 17, 2017	28.85	28.86	28.72	28.84
135	NASDAQ	FAAR	Thu, Jan 12, 2017	28.66	28.66	28.66	28.66
134	NASDAQ	FAAR	Wed, Jan 11, 2017	28.74	28.74	28.73	28.73
133	NASDAQ	FAAR	Tue, Jan 10, 2017	28.62	28.66	28.49	28.49
132	NASDAQ	FAAR	Mon, Jan 9, 2017	28.41	28.41	28.25	28.41
131	NASDAQ	FAAR	Fri, Jan 6, 2017	28.45	28.46	28.43	28.46
130	NASDAQ	FAAR	Thu, Jan 5, 2017	0.00	0.00	0.00	28.52
129	NASDAQ	FAAR	Wed, Jan 4, 2017	28.89	28.89	28.51	28.52
128	NASDAQ	FAAR	Tue, Jan 3, 2017	0.00	0.00	0.00	28.74
127	NASDAQ	FAAR	Fri, Dec 30, 2016	28.83	28.83	28.74	28.74
126	NASDAQ	FAAR	Thu, Dec 29, 2016	28.79	28.80	28.79	28.79
125	NASDAQ	FAAR	Wed, Dec 28, 2016	28.77	28.83	28.77	28.83
124	NASDAQ	FAAR	Tue, Dec 27, 2016	28.70	28.78	28.70	28.77
123	NASDAQ	FAAR	Fri, Dec 23, 2016	28.80	28.80	28.78	28.80
122	NASDAQ	FAAR	Thu, Dec 22, 2016	28.80	28.80	28.78	28.79
121	NASDAQ	FAAR	Tue, Dec 20, 2016	28.78	28.80	28.70	28.80
120	NASDAQ	FAAR	Mon, Dec 19, 2016	28.79	28.85	28.75	28.83
119	NASDAQ	FAAR	Fri, Dec 16, 2016	28.86	28.91	28.80	28.87
118	NASDAQ	FAAR	Thu, Dec 15, 2016	28.92	28.93	28.90	28.93
117	NASDAQ	FAAR	Wed, Dec 14, 2016	28.96	28.96	28.96	28.96
116	NASDAQ	FAAR	Mon, Dec 12, 2016	28.93	28.93	28.93	28.93
115	NASDAQ	FAAR	Fri, Dec 9, 2016	28.87	28.87	28.87	28.87
114	NASDAQ	FAAR	Thu, Dec 8, 2016	28.81	28.92	28.81	28.92
113	NASDAQ	FAAR	Wed, Dec 7, 2016	0.00	0.00	0.00	29.13
112	NASDAQ	FAAR	Tue, Dec 6, 2016	29.08	29.13	29.08	29.13
111	NASDAQ	FAAR	Mon, Dec 5, 2016	29.12	29.12	29.01	29.08
110	NASDAQ	FAAR	Fri, Dec 2, 2016	29.15	29.15	29.14	29.14
109	NASDAQ	FAAR	Thu, Dec 1, 2016	0.00	0.00	0.00	29.05
108	NASDAQ	FAAR	Wed, Nov 30, 2016	29.05	29.05	29.05	29.05
107	NASDAQ	FAAR	Tue, Nov 29, 2016	29.09	29.16	29.09	29.16
106	NASDAQ	FAAR	Mon, Nov 28, 2016	29.34	29.34	29.23	29.33
105	NASDAQ	FAAR	Fri, Nov 25, 2016	29.21	29.22	29.21	29.22
104	NASDAQ	FAAR	Wed, Nov 23, 2016	29.04	29.11	29.01	29.11
103	NASDAQ	FAAR	Tue, Nov 22, 2016	28.93	28.99	28.91	28.98
102	NASDAQ	FAAR	Mon, Nov 21, 2016	28.93	28.93	28.87	28.87
101	NASDAQ	FAAR	Fri, Nov 18, 2016	28.72	28.72	28.72	28.72
100	NASDAQ	FAAR	Wed, Nov 16, 2016	28.79	28.79	28.78	28.78
99	NASDAQ	FAAR	Tue, Nov 15, 2016	28.87	28.91	28.83	28.87
98	NASDAQ	FAAR	Mon, Nov 14, 2016	28.78	28.78	28.78	28.78
97	NASDAQ	FAAR	Fri, Nov 11, 2016	28.81	28.81	28.81	28.81
96	NASDAQ	FAAR	Thu, Nov 10, 2016	28.97	28.97	28.89	28.89
95	NASDAQ	FAAR	Wed, Nov 9, 2016	28.89	28.89	28.87	28.87
94	NASDAQ	FAAR	Tue, Nov 8, 2016	28.79	28.79	28.79	28.79
93	NASDAQ	FAAR	Fri, Nov 4, 2016	28.79	28.84	28.73	28.84
92	NASDAQ	FAAR	Wed, Nov 2, 2016	28.83	28.83	28.83	28.83
91	NASDAQ	FAAR	Tue, Nov 1, 2016	28.90	28.90	28.90	28.90
90	NASDAQ	FAAR	Mon, Oct 31, 2016	0.00	0.00	0.00	29.08
89	NASDAQ	FAAR	Mon, Oct 24, 2016	0.00	0.00	0.00	29.08
88	NASDAQ	FAAR	Thu, Oct 20, 2016	0.00	0.00	0.00	29.08
87	NASDAQ	FAAR	Thu, Oct 13, 2016	0.00	0.00	0.00	29.08
86	NASDAQ	FAAR	Mon, Oct 10, 2016	29.13	29.13	29.08	29.08
85	NASDAQ	FAAR	Fri, Oct 7, 2016	29.29	29.29	29.29	29.29
84	NASDAQ	FAAR	Mon, Oct 3, 2016	29.25	29.25	29.25	29.25
83	NASDAQ	FAAR	Fri, Sep 30, 2016	29.27	29.27	29.27	29.27
82	NASDAQ	FAAR	Thu, Sep 29, 2016	29.26	29.26	29.26	29.26
81	NASDAQ	FAAR	Fri, Sep 23, 2016	0.00	0.00	0.00	29.13
80	NASDAQ	FAAR	Wed, Sep 21, 2016	0.00	0.00	0.00	29.13
79	NASDAQ	FAAR	Fri, Sep 16, 2016	0.00	0.00	0.00	29.13
78	NASDAQ	FAAR	Tue, Sep 13, 2016	0.00	0.00	0.00	29.13
77	NASDAQ	FAAR	Mon, Sep 12, 2016	0.00	0.00	0.00	29.13
76	NASDAQ	FAAR	Fri, Sep 9, 2016	0.00	0.00	0.00	29.13
75	NASDAQ	FAAR	Thu, Sep 8, 2016	0.00	0.00	0.00	29.13
74	NASDAQ	FAAR	Wed, Sep 7, 2016	29.13	29.13	29.13	29.13
73	NASDAQ	FAAR	Tue, Sep 6, 2016	0.00	0.00	0.00	29.20
72	NASDAQ	FAAR	Fri, Sep 2, 2016	0.00	0.00	0.00	29.20
71	NASDAQ	FAAR	Thu, Sep 1, 2016	0.00	0.00	0.00	29.20
70	NASDAQ	FAAR	Wed, Aug 31, 2016	29.20	29.20	29.20	29.20
69	NASDAQ	FAAR	Tue, Aug 30, 2016	0.00	0.00	0.00	29.16
68	NASDAQ	FAAR	Mon, Aug 29, 2016	0.00	0.00	0.00	29.16
67	NASDAQ	FAAR	Fri, Aug 26, 2016	0.00	0.00	0.00	29.16
66	NASDAQ	FAAR	Thu, Aug 25, 2016	29.17	29.17	29.16	29.16
65	NASDAQ	FAAR	Wed, Aug 24, 2016	29.18	29.22	29.16	29.16
64	NASDAQ	FAAR	Tue, Aug 23, 2016	29.30	29.30	29.30	29.30
63	NASDAQ	FAAR	Mon, Aug 22, 2016	0.00	0.00	0.00	29.09
62	NASDAQ	FAAR	Fri, Aug 19, 2016	29.08	29.13	29.08	29.09
61	NASDAQ	FAAR	Thu, Aug 18, 2016	0.00	0.00	0.00	29.42
60	NASDAQ	FAAR	Wed, Aug 17, 2016	0.00	0.00	0.00	29.42
59	NASDAQ	FAAR	Tue, Aug 16, 2016	0.00	0.00	0.00	29.42
58	NASDAQ	FAAR	Mon, Aug 15, 2016	0.00	0.00	0.00	29.42
57	NASDAQ	FAAR	Fri, Aug 12, 2016	29.42	29.42	29.42	29.42
56	NASDAQ	FAAR	Thu, Aug 11, 2016	0.00	0.00	0.00	29.73
55	NASDAQ	FAAR	Wed, Aug 10, 2016	29.80	29.80	29.70	29.73
54	NASDAQ	FAAR	Tue, Aug 9, 2016	29.78	29.78	29.78	29.78
53	NASDAQ	FAAR	Mon, Aug 8, 2016	29.82	29.82	29.82	29.82
52	NASDAQ	FAAR	Fri, Aug 5, 2016	29.78	29.78	29.78	29.78
51	NASDAQ	FAAR	Thu, Aug 4, 2016	29.78	29.78	29.78	29.78
50	NASDAQ	FAAR	Wed, Aug 3, 2016	29.63	32.00	29.56	29.78
49	NASDAQ	FAAR	Tue, Aug 2, 2016	29.68	29.68	29.68	29.68
48	NASDAQ	FAAR	Mon, Aug 1, 2016	29.63	29.63	29.63	29.63
47	NASDAQ	FAAR	Fri, Jul 29, 2016	29.49	29.49	29.49	29.49
46	NASDAQ	FAAR	Thu, Jul 28, 2016	29.49	29.49	29.49	29.49
45	NASDAQ	FAAR	Wed, Jul 27, 2016	29.49	29.49	29.49	29.49
44	NASDAQ	FAAR	Tue, Jul 26, 2016	29.49	29.49	29.49	29.49
43	NASDAQ	FAAR	Mon, Jul 25, 2016	29.41	29.41	29.34	29.34
42	NASDAQ	FAAR	Fri, Jul 22, 2016	29.63	29.63	29.63	29.63
41	NASDAQ	FAAR	Thu, Jul 21, 2016	29.63	29.63	29.63	29.63
40	NASDAQ	FAAR	Wed, Jul 20, 2016	29.63	29.63	29.63	29.63
39	NASDAQ	FAAR	Tue, Jul 19, 2016	29.63	29.63	29.63	29.63
38	NASDAQ	FAAR	Mon, Jul 18, 2016	30.20	30.20	30.20	30.20
37	NASDAQ	FAAR	Fri, Jul 15, 2016	30.20	30.20	30.20	30.20
36	NASDAQ	FAAR	Thu, Jul 14, 2016	30.20	30.20	30.20	30.20
35	NASDAQ	FAAR	Wed, Jul 13, 2016	30.02	30.20	29.94	30.20
34	NASDAQ	FAAR	Tue, Jul 12, 2016	30.03	30.03	30.03	30.03
33	NASDAQ	FAAR	Mon, Jul 11, 2016	29.93	30.03	29.93	30.03
32	NASDAQ	FAAR	Fri, Jul 8, 2016	29.95	29.95	29.95	29.95
31	NASDAQ	FAAR	Thu, Jul 7, 2016	29.95	29.95	29.95	29.95
30	NASDAQ	FAAR	Wed, Jul 6, 2016	29.95	29.95	29.95	29.95
29	NASDAQ	FAAR	Tue, Jul 5, 2016	29.95	29.95	29.95	29.95
28	NASDAQ	FAAR	Fri, Jul 1, 2016	29.57	29.57	29.57	29.57
27	NASDAQ	FAAR	Thu, Jun 30, 2016	29.57	29.57	29.57	29.57
26	NASDAQ	FAAR	Wed, Jun 29, 2016	29.57	29.57	29.57	29.57
25	NASDAQ	FAAR	Tue, Jun 28, 2016	29.57	29.57	29.57	29.57
24	NASDAQ	FAAR	Mon, Jun 27, 2016	29.55	29.57	29.55	29.57
23	NASDAQ	FAAR	Fri, Jun 24, 2016	29.60	29.60	29.47	29.60
22	NASDAQ	FAAR	Thu, Jun 23, 2016	29.60	29.60	29.60	29.60
21	NASDAQ	FAAR	Wed, Jun 22, 2016	29.55	29.55	29.55	29.55
20	NASDAQ	FAAR	Tue, Jun 21, 2016	29.51	29.55	29.51	29.55
19	NASDAQ	FAAR	Mon, Jun 20, 2016	29.75	29.75	29.75	29.75
18	NASDAQ	FAAR	Fri, Jun 17, 2016	29.92	29.92	29.85	29.85
17	NASDAQ	FAAR	Thu, Jun 16, 2016	29.86	29.86	29.86	29.86
16	NASDAQ	FAAR	Wed, Jun 15, 2016	29.86	29.86	29.86	29.86
15	NASDAQ	FAAR	Tue, Jun 14, 2016	29.86	29.86	29.86	29.86
14	NASDAQ	FAAR	Mon, Jun 13, 2016	29.86	29.86	29.86	29.86
13	NASDAQ	FAAR	Fri, Jun 10, 2016	29.86	29.86	29.86	29.86
12	NASDAQ	FAAR	Thu, Jun 9, 2016	29.86	29.86	29.86	29.86
11	NASDAQ	FAAR	Wed, Jun 8, 2016	29.86	29.86	29.86	29.86
10	NASDAQ	FAAR	Tue, Jun 7, 2016	0.00	0.00	0.00	29.86
9	NASDAQ	FAAR	Fri, Jun 3, 2016	29.86	29.86	29.86	29.86
8	NASDAQ	FAAR	Thu, Jun 2, 2016	31.00	31.00	29.92	29.92
7	NASDAQ	FAAR	Wed, Jun 1, 2016	29.79	29.79	29.75	29.75
6	NASDAQ	FAAR	Tue, May 31, 2016	30.00	30.00	30.00	30.00
5	NASDAQ	FAAR	Fri, May 27, 2016	29.93	29.95	29.89	29.90
4	NASDAQ	FAAR	Thu, May 26, 2016	29.87	29.87	29.87	29.87
3	NASDAQ	FAAR	Wed, May 25, 2016	29.87	29.87	29.87	29.87
2	NASDAQ	FAAR	Tue, May 24, 2016	29.87	29.87	29.87	29.87
1	NASDAQ	FAAR	Mon, May 23, 2016	29.87	29.93	29.87	29.87
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Alternative Absolute Return Strategy ETF NASDAQ:FAAR 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