Diamondback Energy Inc NASDAQ:FANG Historical Prices

Below are the 2863 trading days of historical prices for FANG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2863	NASDAQ	FANG	Mon, Mar 4, 2024	183.28	183.28	182.10	182.10
2862	NASDAQ	FANG	Fri, Mar 1, 2024	183.34	185.78	183.15	185.17
2861	NASDAQ	FANG	Thu, Feb 29, 2024	180.65	182.99	180.00	182.52
2860	NASDAQ	FANG	Wed, Feb 28, 2024	177.13	179.82	176.73	179.76
2859	NASDAQ	FANG	Tue, Feb 27, 2024	177.43	178.26	176.14	177.95
2858	NASDAQ	FANG	Mon, Feb 26, 2024	175.79	177.94	174.65	177.11
2857	NASDAQ	FANG	Fri, Feb 23, 2024	175.36	177.79	174.39	176.36
2856	NASDAQ	FANG	Thu, Feb 22, 2024	179.64	180.36	176.39	176.73
2855	NASDAQ	FANG	Wed, Feb 21, 2024	182.23	183.96	178.28	179.75
2854	NASDAQ	FANG	Tue, Feb 20, 2024	179.57	180.14	177.26	178.06
2853	NASDAQ	FANG	Fri, Feb 16, 2024	179.43	181.54	178.07	179.42
2852	NASDAQ	FANG	Thu, Feb 15, 2024	170.58	179.53	170.27	178.52
2851	NASDAQ	FANG	Wed, Feb 14, 2024	167.71	170.28	166.11	169.86
2850	NASDAQ	FANG	Tue, Feb 13, 2024	167.31	169.66	163.57	165.60
2849	NASDAQ	FANG	Mon, Feb 12, 2024	160.00	168.12	158.62	165.98
2848	NASDAQ	FANG	Fri, Feb 9, 2024	153.71	154.22	151.25	151.74
2847	NASDAQ	FANG	Thu, Feb 8, 2024	151.50	154.39	151.31	153.48
2846	NASDAQ	FANG	Wed, Feb 7, 2024	151.98	152.80	150.71	151.45
2845	NASDAQ	FANG	Tue, Feb 6, 2024	150.40	152.79	150.00	151.99
2844	NASDAQ	FANG	Mon, Feb 5, 2024	149.82	150.56	147.93	149.62
2843	NASDAQ	FANG	Fri, Feb 2, 2024	152.57	152.90	150.19	150.22
2842	NASDAQ	FANG	Thu, Feb 1, 2024	154.50	155.16	151.33	152.72
2841	NASDAQ	FANG	Wed, Jan 31, 2024	156.81	156.81	153.50	153.74
2840	NASDAQ	FANG	Tue, Jan 30, 2024	153.82	157.38	153.40	156.93
2839	NASDAQ	FANG	Mon, Jan 29, 2024	155.90	155.90	153.71	154.86
2838	NASDAQ	FANG	Fri, Jan 26, 2024	156.50	157.09	154.25	156.24
2837	NASDAQ	FANG	Thu, Jan 25, 2024	154.64	156.41	152.47	156.32
2836	NASDAQ	FANG	Wed, Jan 24, 2024	152.39	153.61	151.25	153.20
2835	NASDAQ	FANG	Tue, Jan 23, 2024	150.99	153.09	150.71	151.47
2834	NASDAQ	FANG	Mon, Jan 22, 2024	151.28	153.26	150.16	151.94
2833	NASDAQ	FANG	Fri, Jan 19, 2024	149.73	151.11	149.02	151.06
2832	NASDAQ	FANG	Thu, Jan 18, 2024	149.72	150.33	148.31	149.74
2831	NASDAQ	FANG	Wed, Jan 17, 2024	149.39	151.32	148.87	149.78
2830	NASDAQ	FANG	Tue, Jan 16, 2024	153.03	153.36	150.70	151.16
2829	NASDAQ	FANG	Fri, Jan 12, 2024	153.99	154.59	152.05	153.84
2828	NASDAQ	FANG	Thu, Jan 11, 2024	151.99	152.57	150.37	151.39
2827	NASDAQ	FANG	Wed, Jan 10, 2024	152.19	152.30	149.87	151.36
2826	NASDAQ	FANG	Tue, Jan 9, 2024	156.03	156.19	152.23	152.76
2825	NASDAQ	FANG	Mon, Jan 8, 2024	152.80	155.76	150.71	155.76
2824	NASDAQ	FANG	Fri, Jan 5, 2024	156.80	157.65	154.64	155.95
2823	NASDAQ	FANG	Thu, Jan 4, 2024	161.07	161.62	155.52	155.82
2822	NASDAQ	FANG	Wed, Jan 3, 2024	157.69	160.89	156.36	160.17
2821	NASDAQ	FANG	Tue, Jan 2, 2024	156.57	158.62	156.32	157.01
2820	NASDAQ	FANG	Fri, Dec 29, 2023	156.00	156.36	154.73	155.08
2819	NASDAQ	FANG	Thu, Dec 28, 2023	157.48	157.69	155.27	155.33
2818	NASDAQ	FANG	Wed, Dec 27, 2023	159.00	159.74	157.38	158.09
2817	NASDAQ	FANG	Tue, Dec 26, 2023	157.62	159.99	157.62	159.00
2816	NASDAQ	FANG	Fri, Dec 22, 2023	157.54	158.32	155.98	156.39
2815	NASDAQ	FANG	Thu, Dec 21, 2023	156.45	156.72	154.57	156.26
2814	NASDAQ	FANG	Wed, Dec 20, 2023	157.12	159.44	155.67	155.83
2813	NASDAQ	FANG	Tue, Dec 19, 2023	155.55	157.43	154.88	157.15
2812	NASDAQ	FANG	Mon, Dec 18, 2023	156.52	157.85	155.63	155.63
2811	NASDAQ	FANG	Fri, Dec 15, 2023	152.67	154.00	150.87	153.11
2810	NASDAQ	FANG	Thu, Dec 14, 2023	151.05	154.14	150.88	153.44
2809	NASDAQ	FANG	Wed, Dec 13, 2023	148.09	149.75	147.36	149.46
2808	NASDAQ	FANG	Tue, Dec 12, 2023	148.27	148.93	146.82	147.88
2807	NASDAQ	FANG	Mon, Dec 11, 2023	148.48	150.25	148.32	149.54
2806	NASDAQ	FANG	Fri, Dec 8, 2023	148.24	150.41	148.00	148.73
2805	NASDAQ	FANG	Thu, Dec 7, 2023	147.93	148.72	146.52	147.59
2804	NASDAQ	FANG	Wed, Dec 6, 2023	148.74	149.10	145.70	146.48
2803	NASDAQ	FANG	Tue, Dec 5, 2023	154.21	154.49	150.05	150.15
2802	NASDAQ	FANG	Mon, Dec 4, 2023	152.72	154.10	152.11	153.86
2801	NASDAQ	FANG	Fri, Dec 1, 2023	154.30	156.77	153.66	154.27
2800	NASDAQ	FANG	Thu, Nov 30, 2023	155.16	157.48	151.13	154.41
2799	NASDAQ	FANG	Wed, Nov 29, 2023	154.44	154.89	153.02	153.79
2798	NASDAQ	FANG	Tue, Nov 28, 2023	154.41	155.72	153.54	153.99
2797	NASDAQ	FANG	Mon, Nov 27, 2023	153.79	154.38	152.56	154.02
2796	NASDAQ	FANG	Fri, Nov 24, 2023	154.49	156.26	154.43	154.63
2795	NASDAQ	FANG	Wed, Nov 22, 2023	150.98	154.63	149.99	154.16
2794	NASDAQ	FANG	Tue, Nov 21, 2023	155.24	155.60	153.57	155.09
2793	NASDAQ	FANG	Mon, Nov 20, 2023	157.03	158.23	155.61	156.15
2792	NASDAQ	FANG	Fri, Nov 17, 2023	154.03	157.45	153.50	156.15
2791	NASDAQ	FANG	Thu, Nov 16, 2023	154.79	154.96	148.67	152.50
2790	NASDAQ	FANG	Wed, Nov 15, 2023	155.42	157.91	155.42	155.79
2789	NASDAQ	FANG	Tue, Nov 14, 2023	159.05	159.75	158.13	159.16
2788	NASDAQ	FANG	Mon, Nov 13, 2023	158.02	159.35	157.35	158.18
2787	NASDAQ	FANG	Fri, Nov 10, 2023	157.66	158.66	155.87	157.71
2786	NASDAQ	FANG	Thu, Nov 9, 2023	156.64	158.29	155.39	155.58
2785	NASDAQ	FANG	Wed, Nov 8, 2023	157.55	159.54	155.17	155.97
2784	NASDAQ	FANG	Tue, Nov 7, 2023	157.82	160.07	153.58	158.79
2783	NASDAQ	FANG	Mon, Nov 6, 2023	162.41	163.08	159.10	160.14
2782	NASDAQ	FANG	Fri, Nov 3, 2023	163.47	164.04	160.87	162.10
2781	NASDAQ	FANG	Thu, Nov 2, 2023	158.37	163.48	157.60	163.24
2780	NASDAQ	FANG	Wed, Nov 1, 2023	161.94	162.59	158.71	159.41
2779	NASDAQ	FANG	Tue, Oct 31, 2023	158.95	161.16	157.33	160.32
2778	NASDAQ	FANG	Mon, Oct 30, 2023	160.26	161.26	157.05	158.43
2777	NASDAQ	FANG	Fri, Oct 27, 2023	162.00	162.07	157.92	160.05
2776	NASDAQ	FANG	Thu, Oct 26, 2023	163.03	163.64	159.73	161.72
2775	NASDAQ	FANG	Wed, Oct 25, 2023	163.80	165.13	162.33	164.68
2774	NASDAQ	FANG	Tue, Oct 24, 2023	165.80	166.38	163.18	163.26
2773	NASDAQ	FANG	Mon, Oct 23, 2023	164.62	167.39	163.74	165.32
2772	NASDAQ	FANG	Fri, Oct 20, 2023	168.92	169.61	166.01	166.48
2771	NASDAQ	FANG	Thu, Oct 19, 2023	169.42	170.67	167.76	168.92
2770	NASDAQ	FANG	Wed, Oct 18, 2023	169.69	171.40	168.90	169.92
2769	NASDAQ	FANG	Tue, Oct 17, 2023	167.27	169.60	167.20	168.47
2768	NASDAQ	FANG	Mon, Oct 16, 2023	167.92	168.13	165.08	167.41
2767	NASDAQ	FANG	Fri, Oct 13, 2023	165.75	168.33	165.73	166.57
2766	NASDAQ	FANG	Thu, Oct 12, 2023	160.68	163.15	160.14	162.36
2765	NASDAQ	FANG	Wed, Oct 11, 2023	156.10	159.08	155.63	158.85
2764	NASDAQ	FANG	Tue, Oct 10, 2023	156.47	157.96	155.29	156.38
2763	NASDAQ	FANG	Mon, Oct 9, 2023	155.82	157.41	154.89	156.47
2762	NASDAQ	FANG	Fri, Oct 6, 2023	147.80	153.00	146.16	151.23
2761	NASDAQ	FANG	Thu, Oct 5, 2023	143.38	146.10	143.08	145.12
2760	NASDAQ	FANG	Wed, Oct 4, 2023	149.57	149.57	144.23	145.51
2759	NASDAQ	FANG	Tue, Oct 3, 2023	149.78	150.89	148.36	150.89
2758	NASDAQ	FANG	Mon, Oct 2, 2023	155.15	155.32	148.75	150.20
2757	NASDAQ	FANG	Fri, Sep 29, 2023	157.30	157.42	154.09	154.88
2756	NASDAQ	FANG	Thu, Sep 28, 2023	157.23	158.88	156.23	157.14
2755	NASDAQ	FANG	Wed, Sep 27, 2023	155.21	158.47	154.45	157.23
2754	NASDAQ	FANG	Tue, Sep 26, 2023	151.72	154.29	151.60	153.06
2753	NASDAQ	FANG	Mon, Sep 25, 2023	150.82	152.93	150.35	152.64
2752	NASDAQ	FANG	Fri, Sep 22, 2023	151.99	153.35	150.16	150.57
2751	NASDAQ	FANG	Thu, Sep 21, 2023	153.45	153.55	150.46	151.36
2750	NASDAQ	FANG	Wed, Sep 20, 2023	154.60	155.75	152.71	152.89
2749	NASDAQ	FANG	Tue, Sep 19, 2023	157.51	157.89	154.59	155.39
2748	NASDAQ	FANG	Mon, Sep 18, 2023	157.09	157.42	155.34	156.26
2747	NASDAQ	FANG	Fri, Sep 15, 2023	156.80	158.50	154.93	155.75
2746	NASDAQ	FANG	Thu, Sep 14, 2023	158.00	158.63	157.45	157.92
2745	NASDAQ	FANG	Wed, Sep 13, 2023	156.95	157.03	153.86	155.79
2744	NASDAQ	FANG	Tue, Sep 12, 2023	154.50	157.26	154.23	156.31
2743	NASDAQ	FANG	Mon, Sep 11, 2023	152.55	152.55	152.55	152.55
2742	NASDAQ	FANG	Fri, Sep 8, 2023	156.10	157.71	155.51	156.03
2741	NASDAQ	FANG	Thu, Sep 7, 2023	155.90	157.19	154.35	154.87
2740	NASDAQ	FANG	Wed, Sep 6, 2023	153.54	156.76	153.52	156.10
2739	NASDAQ	FANG	Tue, Sep 5, 2023	154.93	156.44	153.90	154.19
2738	NASDAQ	FANG	Fri, Sep 1, 2023	152.90	155.22	152.47	154.66
2737	NASDAQ	FANG	Thu, Aug 31, 2023	151.79	152.04	150.25	151.78
2736	NASDAQ	FANG	Wed, Aug 30, 2023	151.50	152.04	151.07	151.31
2735	NASDAQ	FANG	Tue, Aug 29, 2023	150.00	151.25	149.25	151.19
2734	NASDAQ	FANG	Mon, Aug 28, 2023	150.00	151.97	149.80	150.68
2733	NASDAQ	FANG	Fri, Aug 25, 2023	149.63	150.01	147.73	149.55
2732	NASDAQ	FANG	Thu, Aug 24, 2023	147.27	149.82	147.03	149.01
2731	NASDAQ	FANG	Wed, Aug 23, 2023	146.97	148.31	145.34	148.22
2730	NASDAQ	FANG	Tue, Aug 22, 2023	148.77	149.45	147.91	148.30
2729	NASDAQ	FANG	Mon, Aug 21, 2023	149.37	150.31	147.13	148.45
2728	NASDAQ	FANG	Fri, Aug 18, 2023	146.04	148.63	145.69	148.04
2727	NASDAQ	FANG	Thu, Aug 17, 2023	149.39	150.14	147.28	147.51
2726	NASDAQ	FANG	Wed, Aug 16, 2023	147.72	149.07	146.54	146.92
2725	NASDAQ	FANG	Tue, Aug 15, 2023	147.72	148.31	146.22	147.41
2724	NASDAQ	FANG	Mon, Aug 14, 2023	149.76	150.06	148.32	148.94
2723	NASDAQ	FANG	Fri, Aug 11, 2023	149.16	150.58	148.56	149.66
2722	NASDAQ	FANG	Thu, Aug 10, 2023	150.43	151.73	148.66	149.70
2721	NASDAQ	FANG	Wed, Aug 9, 2023	149.56	151.75	149.13	150.43
2720	NASDAQ	FANG	Tue, Aug 8, 2023	145.23	149.31	144.24	149.20
2719	NASDAQ	FANG	Mon, Aug 7, 2023	149.56	150.13	148.08	148.59
2718	NASDAQ	FANG	Fri, Aug 4, 2023	149.65	150.21	148.08	148.57
2717	NASDAQ	FANG	Thu, Aug 3, 2023	147.85	150.50	146.72	148.41
2716	NASDAQ	FANG	Wed, Aug 2, 2023	147.49	147.75	145.02	146.79
2715	NASDAQ	FANG	Tue, Aug 1, 2023	146.20	148.50	144.83	147.88
2714	NASDAQ	FANG	Mon, Jul 31, 2023	144.96	147.50	144.96	147.32
2713	NASDAQ	FANG	Fri, Jul 28, 2023	144.90	145.67	142.71	145.64
2712	NASDAQ	FANG	Thu, Jul 27, 2023	145.93	146.63	143.72	144.35
2711	NASDAQ	FANG	Wed, Jul 26, 2023	144.68	146.04	144.03	144.99
2710	NASDAQ	FANG	Tue, Jul 25, 2023	144.38	146.85	144.00	146.04
2709	NASDAQ	FANG	Mon, Jul 24, 2023	142.20	145.14	141.98	144.45
2708	NASDAQ	FANG	Fri, Jul 21, 2023	140.72	142.17	139.76	141.24
2707	NASDAQ	FANG	Thu, Jul 20, 2023	140.63	141.75	139.45	140.02
2706	NASDAQ	FANG	Wed, Jul 19, 2023	138.78	140.97	137.91	138.90
2705	NASDAQ	FANG	Tue, Jul 18, 2023	135.23	139.71	135.18	138.81
2704	NASDAQ	FANG	Mon, Jul 17, 2023	135.07	136.43	134.68	135.47
2703	NASDAQ	FANG	Fri, Jul 14, 2023	138.64	138.64	135.17	135.66
2702	NASDAQ	FANG	Thu, Jul 13, 2023	140.12	140.93	137.18	139.41
2701	NASDAQ	FANG	Wed, Jul 12, 2023	137.98	140.02	137.51	139.51
2700	NASDAQ	FANG	Tue, Jul 11, 2023	134.96	137.94	134.42	137.14
2699	NASDAQ	FANG	Mon, Jul 10, 2023	132.58	134.36	132.21	134.09
2698	NASDAQ	FANG	Fri, Jul 7, 2023	126.71	134.30	126.71	132.40
2697	NASDAQ	FANG	Thu, Jul 6, 2023	129.88	130.76	125.73	127.17
2696	NASDAQ	FANG	Wed, Jul 5, 2023	132.83	132.83	129.97	130.60
2695	NASDAQ	FANG	Mon, Jul 3, 2023	131.59	133.00	131.21	131.95
2694	NASDAQ	FANG	Fri, Jun 30, 2023	131.00	132.50	129.81	131.36
2693	NASDAQ	FANG	Thu, Jun 29, 2023	129.00	130.45	128.74	130.01
2692	NASDAQ	FANG	Wed, Jun 28, 2023	127.83	128.63	125.69	128.61
2691	NASDAQ	FANG	Tue, Jun 27, 2023	127.17	128.42	126.40	127.32
2690	NASDAQ	FANG	Mon, Jun 26, 2023	125.96	128.03	125.88	127.22
2689	NASDAQ	FANG	Fri, Jun 23, 2023	124.45	125.66	123.41	125.40
2688	NASDAQ	FANG	Thu, Jun 22, 2023	126.39	126.58	124.51	125.85
2687	NASDAQ	FANG	Wed, Jun 21, 2023	127.05	129.08	126.57	127.67
2686	NASDAQ	FANG	Tue, Jun 20, 2023	127.64	127.90	125.26	126.97
2685	NASDAQ	FANG	Fri, Jun 16, 2023	127.01	129.09	126.01	128.74
2684	NASDAQ	FANG	Thu, Jun 15, 2023	127.54	129.58	126.27	126.66
2683	NASDAQ	FANG	Wed, Jun 14, 2023	131.93	132.16	125.48	126.78
2682	NASDAQ	FANG	Tue, Jun 13, 2023	131.47	133.79	129.80	130.06
2681	NASDAQ	FANG	Mon, Jun 12, 2023	129.42	132.00	128.55	129.74
2680	NASDAQ	FANG	Fri, Jun 9, 2023	132.85	134.12	131.56	132.28
2679	NASDAQ	FANG	Thu, Jun 8, 2023	134.18	134.64	131.34	133.34
2678	NASDAQ	FANG	Wed, Jun 7, 2023	131.83	135.36	131.77	134.18
2677	NASDAQ	FANG	Tue, Jun 6, 2023	128.00	131.59	128.00	130.96
2676	NASDAQ	FANG	Mon, Jun 5, 2023	134.40	134.75	130.27	130.32
2675	NASDAQ	FANG	Fri, Jun 2, 2023	130.46	132.16	129.15	131.35
2674	NASDAQ	FANG	Thu, Jun 1, 2023	127.50	130.45	126.19	128.10
2673	NASDAQ	FANG	Wed, May 31, 2023	127.05	128.32	126.01	127.15
2672	NASDAQ	FANG	Tue, May 30, 2023	129.15	129.70	127.78	129.49
2671	NASDAQ	FANG	Fri, May 26, 2023	131.93	132.11	129.80	130.99
2670	NASDAQ	FANG	Thu, May 25, 2023	130.40	131.62	129.45	131.00
2669	NASDAQ	FANG	Wed, May 24, 2023	134.30	135.11	132.09	134.38
2668	NASDAQ	FANG	Tue, May 23, 2023	133.88	134.59	132.19	132.93
2667	NASDAQ	FANG	Mon, May 22, 2023	130.46	133.65	130.22	132.45
2666	NASDAQ	FANG	Fri, May 19, 2023	130.51	131.80	129.56	130.22
2665	NASDAQ	FANG	Thu, May 18, 2023	126.72	128.82	125.68	128.74
2664	NASDAQ	FANG	Wed, May 17, 2023	126.21	128.57	124.89	127.58
2663	NASDAQ	FANG	Tue, May 16, 2023	128.32	128.76	124.83	124.86
2662	NASDAQ	FANG	Mon, May 15, 2023	128.71	129.55	127.56	128.96
2661	NASDAQ	FANG	Fri, May 12, 2023	128.91	129.48	127.17	128.00
2660	NASDAQ	FANG	Thu, May 11, 2023	127.65	129.43	126.62	127.66
2659	NASDAQ	FANG	Wed, May 10, 2023	133.42	133.73	130.05	130.49
2658	NASDAQ	FANG	Tue, May 9, 2023	131.06	134.68	130.56	132.91
2657	NASDAQ	FANG	Mon, May 8, 2023	135.93	136.62	132.23	132.59
2656	NASDAQ	FANG	Fri, May 5, 2023	130.31	133.73	129.10	132.80
2655	NASDAQ	FANG	Thu, May 4, 2023	129.22	131.14	125.93	125.99
2654	NASDAQ	FANG	Wed, May 3, 2023	131.63	132.96	128.27	128.78
2653	NASDAQ	FANG	Tue, May 2, 2023	139.38	139.38	131.56	135.05
2652	NASDAQ	FANG	Mon, May 1, 2023	139.95	142.34	139.41	141.93
2651	NASDAQ	FANG	Fri, Apr 28, 2023	137.93	142.94	137.25	142.20
2650	NASDAQ	FANG	Thu, Apr 27, 2023	136.90	138.49	135.48	138.06
2649	NASDAQ	FANG	Wed, Apr 26, 2023	138.01	139.40	135.80	136.93
2648	NASDAQ	FANG	Tue, Apr 25, 2023	141.81	142.21	138.79	139.33
2647	NASDAQ	FANG	Mon, Apr 24, 2023	140.63	144.01	140.26	143.49
2646	NASDAQ	FANG	Fri, Apr 21, 2023	141.90	142.22	139.91	141.09
2645	NASDAQ	FANG	Thu, Apr 20, 2023	142.00	142.65	139.70	141.94
2644	NASDAQ	FANG	Wed, Apr 19, 2023	142.72	143.71	141.82	143.67
2643	NASDAQ	FANG	Tue, Apr 18, 2023	143.98	145.33	142.77	144.68
2642	NASDAQ	FANG	Mon, Apr 17, 2023	146.74	147.35	144.42	144.60
2641	NASDAQ	FANG	Fri, Apr 14, 2023	146.22	148.49	145.06	146.74
2640	NASDAQ	FANG	Thu, Apr 13, 2023	144.71	146.90	144.50	145.74
2639	NASDAQ	FANG	Wed, Apr 12, 2023	147.00	147.08	144.31	145.01
2638	NASDAQ	FANG	Tue, Apr 11, 2023	143.72	146.38	143.68	145.17
2637	NASDAQ	FANG	Mon, Apr 10, 2023	142.25	146.12	142.25	143.19
2636	NASDAQ	FANG	Thu, Apr 6, 2023	142.23	142.44	140.30	140.55
2635	NASDAQ	FANG	Wed, Apr 5, 2023	142.33	143.77	140.61	142.98
2634	NASDAQ	FANG	Tue, Apr 4, 2023	145.69	145.86	139.23	141.65
2633	NASDAQ	FANG	Mon, Apr 3, 2023	143.09	145.80	141.48	144.43
2632	NASDAQ	FANG	Fri, Mar 31, 2023	133.54	135.60	133.45	135.17
2631	NASDAQ	FANG	Thu, Mar 30, 2023	134.37	134.38	132.40	133.30
2630	NASDAQ	FANG	Wed, Mar 29, 2023	132.43	133.11	131.32	132.79
2629	NASDAQ	FANG	Tue, Mar 28, 2023	128.02	131.27	127.47	130.71
2628	NASDAQ	FANG	Mon, Mar 27, 2023	126.49	129.34	125.41	128.56
2627	NASDAQ	FANG	Fri, Mar 24, 2023	123.51	126.50	121.84	125.42
2626	NASDAQ	FANG	Thu, Mar 23, 2023	128.58	130.69	125.34	126.63
2625	NASDAQ	FANG	Wed, Mar 22, 2023	130.97	131.83	127.80	127.96
2624	NASDAQ	FANG	Tue, Mar 21, 2023	128.50	131.10	128.36	130.62
2623	NASDAQ	FANG	Mon, Mar 20, 2023	123.06	126.88	123.06	125.61
2622	NASDAQ	FANG	Fri, Mar 17, 2023	125.11	126.00	121.72	123.12
2621	NASDAQ	FANG	Thu, Mar 16, 2023	120.02	125.76	119.01	125.53
2620	NASDAQ	FANG	Wed, Mar 15, 2023	127.25	127.25	121.10	122.74
2619	NASDAQ	FANG	Tue, Mar 14, 2023	131.31	136.54	130.38	132.64
2618	NASDAQ	FANG	Mon, Mar 13, 2023	131.31	134.68	127.55	131.54
2617	NASDAQ	FANG	Fri, Mar 10, 2023	139.60	141.68	135.29	135.91
2616	NASDAQ	FANG	Thu, Mar 9, 2023	143.06	145.46	139.59	139.94
2615	NASDAQ	FANG	Wed, Mar 8, 2023	141.30	145.54	140.39	142.49
2614	NASDAQ	FANG	Tue, Mar 7, 2023	142.47	143.48	139.43	142.74
2613	NASDAQ	FANG	Mon, Mar 6, 2023	145.00	145.43	143.20	143.55
2612	NASDAQ	FANG	Fri, Mar 3, 2023	142.00	146.88	141.26	146.76
2611	NASDAQ	FANG	Thu, Mar 2, 2023	141.00	144.59	139.60	144.16
2610	NASDAQ	FANG	Wed, Mar 1, 2023	140.29	145.15	139.23	144.62
2609	NASDAQ	FANG	Tue, Feb 28, 2023	146.41	146.59	140.52	140.58
2608	NASDAQ	FANG	Mon, Feb 27, 2023	143.16	145.27	141.83	144.36
2607	NASDAQ	FANG	Fri, Feb 24, 2023	140.18	143.78	139.24	142.38
2606	NASDAQ	FANG	Thu, Feb 23, 2023	138.80	142.46	137.69	141.60
2605	NASDAQ	FANG	Wed, Feb 22, 2023	136.80	142.44	135.05	137.29
2604	NASDAQ	FANG	Tue, Feb 21, 2023	135.31	135.90	133.38	134.21
2603	NASDAQ	FANG	Fri, Feb 17, 2023	139.28	139.28	133.30	134.68
2602	NASDAQ	FANG	Thu, Feb 16, 2023	144.81	145.92	141.70	141.76
2601	NASDAQ	FANG	Wed, Feb 15, 2023	147.55	147.69	143.86	145.64
2600	NASDAQ	FANG	Tue, Feb 14, 2023	146.33	150.73	146.00	149.87
2599	NASDAQ	FANG	Mon, Feb 13, 2023	147.92	150.39	147.21	148.23
2598	NASDAQ	FANG	Fri, Feb 10, 2023	144.03	149.37	143.58	149.29
2597	NASDAQ	FANG	Thu, Feb 9, 2023	144.24	144.65	141.23	141.47
2596	NASDAQ	FANG	Wed, Feb 8, 2023	144.88	145.26	142.53	144.29
2595	NASDAQ	FANG	Tue, Feb 7, 2023	138.22	143.70	136.50	143.56
2594	NASDAQ	FANG	Mon, Feb 6, 2023	138.09	140.00	135.05	137.12
2593	NASDAQ	FANG	Fri, Feb 3, 2023	138.40	141.34	137.66	138.40
2592	NASDAQ	FANG	Thu, Feb 2, 2023	142.97	142.97	137.03	137.57
2591	NASDAQ	FANG	Wed, Feb 1, 2023	145.00	145.63	140.92	143.35
2590	NASDAQ	FANG	Tue, Jan 31, 2023	145.06	147.61	143.87	146.12
2589	NASDAQ	FANG	Mon, Jan 30, 2023	148.69	149.00	145.21	145.34
2588	NASDAQ	FANG	Fri, Jan 27, 2023	150.00	152.79	149.56	150.96
2587	NASDAQ	FANG	Thu, Jan 26, 2023	149.30	149.99	146.56	149.89
2586	NASDAQ	FANG	Wed, Jan 25, 2023	147.45	147.46	143.30	147.08
2585	NASDAQ	FANG	Tue, Jan 24, 2023	149.95	150.50	146.51	147.24
2584	NASDAQ	FANG	Mon, Jan 23, 2023	149.00	150.21	148.31	149.35
2583	NASDAQ	FANG	Fri, Jan 20, 2023	146.65	147.89	145.19	147.55
2582	NASDAQ	FANG	Thu, Jan 19, 2023	143.23	146.90	141.77	146.43
2581	NASDAQ	FANG	Wed, Jan 18, 2023	146.44	149.64	143.91	144.10
2580	NASDAQ	FANG	Tue, Jan 17, 2023	146.17	147.28	145.37	145.73
2579	NASDAQ	FANG	Fri, Jan 13, 2023	145.54	146.00	143.87	145.24
2578	NASDAQ	FANG	Thu, Jan 12, 2023	142.55	146.73	142.55	145.33
2577	NASDAQ	FANG	Wed, Jan 11, 2023	144.20	144.57	140.24	142.24
2576	NASDAQ	FANG	Tue, Jan 10, 2023	142.52	143.12	139.77	141.95
2575	NASDAQ	FANG	Mon, Jan 9, 2023	140.84	143.36	140.27	141.49
2574	NASDAQ	FANG	Fri, Jan 6, 2023	136.50	139.38	135.70	138.14
2573	NASDAQ	FANG	Thu, Jan 5, 2023	131.08	135.24	130.26	134.04
2572	NASDAQ	FANG	Wed, Jan 4, 2023	129.11	133.19	128.08	130.62
2571	NASDAQ	FANG	Tue, Jan 3, 2023	134.97	136.32	129.61	131.38
2570	NASDAQ	FANG	Fri, Dec 30, 2022	135.56	137.26	135.00	136.78
2569	NASDAQ	FANG	Thu, Dec 29, 2022	132.97	137.18	132.51	136.28
2568	NASDAQ	FANG	Wed, Dec 28, 2022	137.33	137.47	133.91	134.47
2567	NASDAQ	FANG	Tue, Dec 27, 2022	137.65	138.19	136.42	137.58
2566	NASDAQ	FANG	Fri, Dec 23, 2022	135.10	137.10	134.01	137.03
2565	NASDAQ	FANG	Thu, Dec 22, 2022	137.40	137.52	129.67	132.88
2564	NASDAQ	FANG	Wed, Dec 21, 2022	137.85	138.12	135.50	137.00
2563	NASDAQ	FANG	Tue, Dec 20, 2022	133.20	136.19	132.75	134.94
2562	NASDAQ	FANG	Mon, Dec 19, 2022	134.67	136.33	132.60	133.58
2561	NASDAQ	FANG	Fri, Dec 16, 2022	134.36	136.74	132.81	134.32
2560	NASDAQ	FANG	Thu, Dec 15, 2022	135.00	138.08	134.31	137.38
2559	NASDAQ	FANG	Wed, Dec 14, 2022	137.50	139.94	135.88	136.84
2558	NASDAQ	FANG	Tue, Dec 13, 2022	136.19	138.61	134.91	136.32
2557	NASDAQ	FANG	Mon, Dec 12, 2022	130.70	134.49	129.70	134.21
2556	NASDAQ	FANG	Fri, Dec 9, 2022	132.60	135.17	129.49	129.60
2555	NASDAQ	FANG	Thu, Dec 8, 2022	140.33	141.27	132.47	132.88
2554	NASDAQ	FANG	Wed, Dec 7, 2022	138.79	140.71	136.47	136.56
2553	NASDAQ	FANG	Tue, Dec 6, 2022	140.36	143.60	137.52	138.21
2552	NASDAQ	FANG	Mon, Dec 5, 2022	148.22	149.90	140.57	142.00
2551	NASDAQ	FANG	Fri, Dec 2, 2022	144.42	146.41	142.70	145.46
2550	NASDAQ	FANG	Thu, Dec 1, 2022	149.20	149.81	144.30	144.70
2549	NASDAQ	FANG	Wed, Nov 30, 2022	148.94	149.46	144.54	148.02
2548	NASDAQ	FANG	Tue, Nov 29, 2022	146.56	148.26	145.18	146.74
2547	NASDAQ	FANG	Mon, Nov 28, 2022	143.62	146.15	142.75	143.73
2546	NASDAQ	FANG	Fri, Nov 25, 2022	151.30	151.89	149.08	149.32
2545	NASDAQ	FANG	Wed, Nov 23, 2022	148.75	150.58	146.90	149.99
2544	NASDAQ	FANG	Tue, Nov 22, 2022	152.40	153.79	149.80	151.44
2543	NASDAQ	FANG	Mon, Nov 21, 2022	151.91	152.18	142.14	149.99
2542	NASDAQ	FANG	Fri, Nov 18, 2022	156.48	156.86	152.15	156.22
2541	NASDAQ	FANG	Thu, Nov 17, 2022	156.44	161.91	155.51	161.78
2540	NASDAQ	FANG	Wed, Nov 16, 2022	163.29	164.14	158.63	158.98
2539	NASDAQ	FANG	Tue, Nov 15, 2022	164.19	168.95	162.57	167.03
2538	NASDAQ	FANG	Mon, Nov 14, 2022	163.28	166.59	163.01	163.57
2537	NASDAQ	FANG	Fri, Nov 11, 2022	164.00	166.48	163.14	164.35
2536	NASDAQ	FANG	Thu, Nov 10, 2022	159.57	160.47	156.87	160.28
2535	NASDAQ	FANG	Wed, Nov 9, 2022	161.50	162.54	156.70	157.55
2534	NASDAQ	FANG	Tue, Nov 8, 2022	162.86	166.38	161.00	163.55
2533	NASDAQ	FANG	Mon, Nov 7, 2022	162.70	165.67	161.59	163.49
2532	NASDAQ	FANG	Fri, Nov 4, 2022	162.49	162.79	157.64	161.37
2531	NASDAQ	FANG	Thu, Nov 3, 2022	154.19	160.75	153.60	158.53
2530	NASDAQ	FANG	Wed, Nov 2, 2022	157.70	158.57	153.62	154.83
2529	NASDAQ	FANG	Tue, Nov 1, 2022	160.00	160.86	157.52	158.63
2528	NASDAQ	FANG	Mon, Oct 31, 2022	151.82	158.88	151.62	157.11
2527	NASDAQ	FANG	Fri, Oct 28, 2022	155.80	156.63	149.79	153.82
2526	NASDAQ	FANG	Thu, Oct 27, 2022	158.53	158.63	153.01	153.35
2525	NASDAQ	FANG	Wed, Oct 26, 2022	154.21	157.50	153.51	155.38
2524	NASDAQ	FANG	Tue, Oct 25, 2022	152.87	154.81	151.74	153.36
2523	NASDAQ	FANG	Mon, Oct 24, 2022	151.30	155.81	150.77	153.26
2522	NASDAQ	FANG	Fri, Oct 21, 2022	147.12	152.42	146.55	152.32
2521	NASDAQ	FANG	Thu, Oct 20, 2022	147.91	148.96	145.57	146.59
2520	NASDAQ	FANG	Wed, Oct 19, 2022	141.41	147.13	141.41	146.03
2519	NASDAQ	FANG	Tue, Oct 18, 2022	141.44	142.77	138.58	141.85
2518	NASDAQ	FANG	Mon, Oct 17, 2022	142.29	144.55	139.03	139.46
2517	NASDAQ	FANG	Fri, Oct 14, 2022	144.32	146.66	139.09	139.36
2516	NASDAQ	FANG	Thu, Oct 13, 2022	138.97	147.50	138.56	145.28
2515	NASDAQ	FANG	Wed, Oct 12, 2022	139.11	142.64	137.04	141.17
2514	NASDAQ	FANG	Tue, Oct 11, 2022	136.41	141.92	136.03	139.37
2513	NASDAQ	FANG	Mon, Oct 10, 2022	141.05	144.21	138.03	140.31
2512	NASDAQ	FANG	Fri, Oct 7, 2022	142.50	144.08	140.28	142.43
2511	NASDAQ	FANG	Thu, Oct 6, 2022	138.15	143.16	138.01	142.33
2510	NASDAQ	FANG	Wed, Oct 5, 2022	134.72	140.46	134.71	139.37
2509	NASDAQ	FANG	Tue, Oct 4, 2022	133.49	136.83	131.21	136.30
2508	NASDAQ	FANG	Mon, Oct 3, 2022	126.40	131.00	125.62	129.52
2507	NASDAQ	FANG	Fri, Sep 30, 2022	119.26	121.68	117.99	120.46
2506	NASDAQ	FANG	Thu, Sep 29, 2022	118.48	121.24	115.95	120.91
2505	NASDAQ	FANG	Wed, Sep 28, 2022	114.24	120.29	113.79	119.40
2504	NASDAQ	FANG	Tue, Sep 27, 2022	113.72	115.55	111.73	113.49
2503	NASDAQ	FANG	Mon, Sep 26, 2022	114.16	115.80	110.97	111.21
2502	NASDAQ	FANG	Fri, Sep 23, 2022	121.04	121.13	113.66	115.20
2501	NASDAQ	FANG	Thu, Sep 22, 2022	131.78	132.50	126.49	126.54
2500	NASDAQ	FANG	Wed, Sep 21, 2022	133.68	134.35	128.74	128.80
2499	NASDAQ	FANG	Tue, Sep 20, 2022	129.89	131.78	127.45	130.79
2498	NASDAQ	FANG	Mon, Sep 19, 2022	126.72	132.55	126.51	130.93
2497	NASDAQ	FANG	Fri, Sep 16, 2022	132.56	133.20	128.75	132.62
2496	NASDAQ	FANG	Thu, Sep 15, 2022	136.38	138.16	134.30	134.63
2495	NASDAQ	FANG	Wed, Sep 14, 2022	136.96	141.13	136.66	140.17
2494	NASDAQ	FANG	Tue, Sep 13, 2022	135.84	140.29	134.16	134.71
2493	NASDAQ	FANG	Mon, Sep 12, 2022	137.82	139.69	136.31	137.37
2492	NASDAQ	FANG	Fri, Sep 9, 2022	135.45	136.47	134.00	135.02
2491	NASDAQ	FANG	Thu, Sep 8, 2022	131.68	132.59	129.97	132.19
2490	NASDAQ	FANG	Wed, Sep 7, 2022	129.86	132.65	129.06	131.57
2489	NASDAQ	FANG	Tue, Sep 6, 2022	136.29	136.98	132.61	134.01
2488	NASDAQ	FANG	Fri, Sep 2, 2022	134.74	135.98	132.24	133.87
2487	NASDAQ	FANG	Thu, Sep 1, 2022	130.50	131.27	127.80	130.30
2486	NASDAQ	FANG	Wed, Aug 31, 2022	130.37	135.87	129.31	133.28
2485	NASDAQ	FANG	Tue, Aug 30, 2022	135.76	136.14	131.45	134.07
2484	NASDAQ	FANG	Mon, Aug 29, 2022	133.97	141.77	132.77	139.26
2483	NASDAQ	FANG	Fri, Aug 26, 2022	135.58	137.61	133.43	133.93
2482	NASDAQ	FANG	Thu, Aug 25, 2022	137.96	138.14	134.18	136.28
2481	NASDAQ	FANG	Wed, Aug 24, 2022	134.80	138.02	134.41	136.65
2480	NASDAQ	FANG	Tue, Aug 23, 2022	134.47	139.10	134.10	135.12
2479	NASDAQ	FANG	Mon, Aug 22, 2022	129.00	131.59	125.26	131.18
2478	NASDAQ	FANG	Fri, Aug 19, 2022	128.65	131.59	128.24	130.39
2477	NASDAQ	FANG	Thu, Aug 18, 2022	127.23	131.07	127.00	130.07
2476	NASDAQ	FANG	Wed, Aug 17, 2022	125.69	128.35	124.60	125.77
2475	NASDAQ	FANG	Tue, Aug 16, 2022	128.83	129.77	123.85	125.59
2474	NASDAQ	FANG	Mon, Aug 15, 2022	125.20	128.59	122.23	127.93
2473	NASDAQ	FANG	Fri, Aug 12, 2022	131.62	133.45	130.13	133.13
2472	NASDAQ	FANG	Thu, Aug 11, 2022	128.82	134.42	128.68	132.78
2471	NASDAQ	FANG	Wed, Aug 10, 2022	124.36	127.24	121.44	126.04
2470	NASDAQ	FANG	Tue, Aug 9, 2022	125.48	127.63	123.53	124.54
2469	NASDAQ	FANG	Mon, Aug 8, 2022	121.40	124.65	120.80	123.14
2468	NASDAQ	FANG	Fri, Aug 5, 2022	114.89	123.01	114.36	121.37
2467	NASDAQ	FANG	Thu, Aug 4, 2022	119.82	121.06	116.00	116.45
2466	NASDAQ	FANG	Wed, Aug 3, 2022	129.41	129.60	120.70	121.38
2465	NASDAQ	FANG	Tue, Aug 2, 2022	124.65	128.97	123.39	127.54
2464	NASDAQ	FANG	Mon, Aug 1, 2022	125.82	127.30	122.50	125.92
2463	NASDAQ	FANG	Fri, Jul 29, 2022	126.48	128.67	124.62	128.02
2462	NASDAQ	FANG	Thu, Jul 28, 2022	124.68	125.58	121.97	123.61
2461	NASDAQ	FANG	Wed, Jul 27, 2022	118.82	123.91	118.56	123.29
2460	NASDAQ	FANG	Tue, Jul 26, 2022	122.20	122.99	116.20	118.28
2459	NASDAQ	FANG	Mon, Jul 25, 2022	116.91	121.11	114.34	119.99
2458	NASDAQ	FANG	Fri, Jul 22, 2022	116.63	117.50	112.65	113.43
2457	NASDAQ	FANG	Thu, Jul 21, 2022	115.08	116.60	112.63	115.97
2456	NASDAQ	FANG	Wed, Jul 20, 2022	115.06	119.43	113.86	118.77
2455	NASDAQ	FANG	Tue, Jul 19, 2022	112.61	117.06	111.86	116.54
2454	NASDAQ	FANG	Mon, Jul 18, 2022	112.78	114.43	111.82	112.52
2453	NASDAQ	FANG	Fri, Jul 15, 2022	109.04	109.79	107.10	109.14
2452	NASDAQ	FANG	Thu, Jul 14, 2022	106.00	107.90	103.71	106.71
2451	NASDAQ	FANG	Wed, Jul 13, 2022	108.83	113.64	108.83	110.59
2450	NASDAQ	FANG	Tue, Jul 12, 2022	110.34	112.30	107.90	110.41
2449	NASDAQ	FANG	Mon, Jul 11, 2022	114.47	116.00	111.69	114.39
2448	NASDAQ	FANG	Fri, Jul 8, 2022	118.28	118.60	113.64	116.33
2447	NASDAQ	FANG	Thu, Jul 7, 2022	114.13	117.90	114.13	116.30
2446	NASDAQ	FANG	Wed, Jul 6, 2022	112.33	114.91	106.25	110.28
2445	NASDAQ	FANG	Tue, Jul 5, 2022	117.25	118.15	111.03	114.14
2444	NASDAQ	FANG	Fri, Jul 1, 2022	121.84	123.05	116.14	121.21
2443	NASDAQ	FANG	Thu, Jun 30, 2022	119.23	123.98	118.57	121.15
2442	NASDAQ	FANG	Wed, Jun 29, 2022	131.18	132.62	122.08	122.31
2441	NASDAQ	FANG	Tue, Jun 28, 2022	128.75	131.43	125.80	129.80
2440	NASDAQ	FANG	Mon, Jun 27, 2022	121.00	125.91	119.83	124.39
2439	NASDAQ	FANG	Fri, Jun 24, 2022	121.55	125.81	118.05	119.70
2438	NASDAQ	FANG	Thu, Jun 23, 2022	127.00	128.34	117.37	119.24
2437	NASDAQ	FANG	Wed, Jun 22, 2022	123.50	129.01	122.31	126.10
2436	NASDAQ	FANG	Tue, Jun 21, 2022	127.25	133.40	127.00	132.28
2435	NASDAQ	FANG	Fri, Jun 17, 2022	132.11	133.25	119.56	122.29
2434	NASDAQ	FANG	Thu, Jun 16, 2022	141.67	143.67	132.60	133.68
2433	NASDAQ	FANG	Wed, Jun 15, 2022	148.91	151.00	144.12	146.76
2432	NASDAQ	FANG	Tue, Jun 14, 2022	151.78	154.28	147.23	149.63
2431	NASDAQ	FANG	Mon, Jun 13, 2022	149.49	150.46	142.15	147.80
2430	NASDAQ	FANG	Fri, Jun 10, 2022	155.21	158.04	152.89	155.49
2429	NASDAQ	FANG	Thu, Jun 9, 2022	159.67	161.24	157.67	157.83
2428	NASDAQ	FANG	Wed, Jun 8, 2022	161.54	162.24	158.82	160.31
2427	NASDAQ	FANG	Tue, Jun 7, 2022	154.73	161.06	154.44	160.40
2426	NASDAQ	FANG	Mon, Jun 6, 2022	155.76	156.86	153.25	155.81
2425	NASDAQ	FANG	Fri, Jun 3, 2022	153.66	155.72	153.05	154.66
2424	NASDAQ	FANG	Thu, Jun 2, 2022	151.35	155.70	149.25	153.90
2423	NASDAQ	FANG	Wed, Jun 1, 2022	154.00	156.39	150.89	152.89
2422	NASDAQ	FANG	Tue, May 31, 2022	157.01	159.69	150.61	152.02
2421	NASDAQ	FANG	Fri, May 27, 2022	146.02	153.07	145.46	152.66
2420	NASDAQ	FANG	Thu, May 26, 2022	143.78	147.93	143.30	146.43
2419	NASDAQ	FANG	Wed, May 25, 2022	137.86	142.64	137.21	141.75
2418	NASDAQ	FANG	Tue, May 24, 2022	135.07	136.62	131.78	135.78
2417	NASDAQ	FANG	Mon, May 23, 2022	131.50	136.22	129.82	136.11
2416	NASDAQ	FANG	Fri, May 20, 2022	130.75	133.93	127.20	130.28
2415	NASDAQ	FANG	Thu, May 19, 2022	124.82	132.13	124.69	129.82
2414	NASDAQ	FANG	Wed, May 18, 2022	132.10	132.25	126.40	128.36
2413	NASDAQ	FANG	Tue, May 17, 2022	133.86	133.86	129.47	131.45
2412	NASDAQ	FANG	Mon, May 16, 2022	133.09	135.13	131.12	131.30
2411	NASDAQ	FANG	Fri, May 13, 2022	129.86	135.78	129.76	133.43
2410	NASDAQ	FANG	Thu, May 12, 2022	123.50	127.68	121.83	127.04
2409	NASDAQ	FANG	Wed, May 11, 2022	129.08	133.13	125.00	125.27
2408	NASDAQ	FANG	Tue, May 10, 2022	132.62	135.74	125.00	129.84
2407	NASDAQ	FANG	Mon, May 9, 2022	138.60	139.48	127.91	129.49
2406	NASDAQ	FANG	Fri, May 6, 2022	141.48	143.60	137.60	142.93
2405	NASDAQ	FANG	Thu, May 5, 2022	143.60	144.94	135.48	138.59
2404	NASDAQ	FANG	Wed, May 4, 2022	140.25	142.86	136.55	142.49
2403	NASDAQ	FANG	Tue, May 3, 2022	133.87	136.79	128.35	136.11
2402	NASDAQ	FANG	Mon, May 2, 2022	124.00	127.64	122.55	127.50
2401	NASDAQ	FANG	Fri, Apr 29, 2022	129.85	132.05	125.31	126.23
2400	NASDAQ	FANG	Thu, Apr 28, 2022	127.92	131.54	123.24	129.47
2399	NASDAQ	FANG	Wed, Apr 27, 2022	126.49	128.07	121.60	126.64
2398	NASDAQ	FANG	Tue, Apr 26, 2022	125.39	129.55	124.74	125.39
2397	NASDAQ	FANG	Mon, Apr 25, 2022	125.25	126.88	119.76	125.82
2396	NASDAQ	FANG	Fri, Apr 22, 2022	136.77	137.47	129.57	130.10
2395	NASDAQ	FANG	Thu, Apr 21, 2022	143.62	145.97	136.69	137.35
2394	NASDAQ	FANG	Wed, Apr 20, 2022	139.04	142.16	137.45	141.90
2393	NASDAQ	FANG	Tue, Apr 19, 2022	138.95	140.58	137.02	137.92
2392	NASDAQ	FANG	Mon, Apr 18, 2022	139.58	141.05	137.42	140.00
2391	NASDAQ	FANG	Thu, Apr 14, 2022	139.01	140.92	137.65	138.44
2390	NASDAQ	FANG	Wed, Apr 13, 2022	141.30	142.78	138.68	140.34
2389	NASDAQ	FANG	Tue, Apr 12, 2022	137.27	142.09	137.27	139.18
2388	NASDAQ	FANG	Mon, Apr 11, 2022	138.94	139.17	133.54	135.11
2387	NASDAQ	FANG	Fri, Apr 8, 2022	136.38	142.39	136.38	141.99
2386	NASDAQ	FANG	Thu, Apr 7, 2022	137.31	138.17	132.93	136.95
2385	NASDAQ	FANG	Wed, Apr 6, 2022	137.32	138.38	133.48	135.06
2384	NASDAQ	FANG	Tue, Apr 5, 2022	139.12	142.99	135.17	135.48
2383	NASDAQ	FANG	Mon, Apr 4, 2022	140.00	140.93	137.50	139.59
2382	NASDAQ	FANG	Fri, Apr 1, 2022	137.18	140.51	136.42	138.44
2381	NASDAQ	FANG	Thu, Mar 31, 2022	137.64	141.21	137.08	137.08
2380	NASDAQ	FANG	Wed, Mar 30, 2022	141.42	142.45	138.20	139.15
2379	NASDAQ	FANG	Tue, Mar 29, 2022	135.83	139.14	133.30	138.73
2378	NASDAQ	FANG	Mon, Mar 28, 2022	142.03	142.52	139.21	140.70
2377	NASDAQ	FANG	Fri, Mar 25, 2022	141.92	147.99	141.92	146.51
2376	NASDAQ	FANG	Thu, Mar 24, 2022	142.50	144.80	141.39	143.19
2375	NASDAQ	FANG	Wed, Mar 23, 2022	140.22	142.85	138.25	142.64
2374	NASDAQ	FANG	Tue, Mar 22, 2022	139.33	139.67	135.82	137.35
2373	NASDAQ	FANG	Mon, Mar 21, 2022	135.00	140.49	134.27	139.88
2372	NASDAQ	FANG	Fri, Mar 18, 2022	133.67	135.46	131.05	131.45
2371	NASDAQ	FANG	Thu, Mar 17, 2022	128.78	134.83	128.72	133.88
2370	NASDAQ	FANG	Wed, Mar 16, 2022	124.62	126.74	123.33	125.63
2369	NASDAQ	FANG	Tue, Mar 15, 2022	120.80	126.10	119.43	124.56
2368	NASDAQ	FANG	Mon, Mar 14, 2022	127.87	128.67	122.65	126.19
2367	NASDAQ	FANG	Fri, Mar 11, 2022	132.08	134.06	129.24	129.67
2366	NASDAQ	FANG	Thu, Mar 10, 2022	130.96	134.61	129.35	134.07
2365	NASDAQ	FANG	Wed, Mar 9, 2022	132.85	132.85	125.89	130.05
2364	NASDAQ	FANG	Tue, Mar 8, 2022	136.01	140.72	129.36	134.44
2363	NASDAQ	FANG	Mon, Mar 7, 2022	139.11	140.23	130.37	134.44
2362	NASDAQ	FANG	Fri, Mar 4, 2022	134.50	139.58	134.30	137.80
2361	NASDAQ	FANG	Thu, Mar 3, 2022	133.85	135.94	132.97	134.12
2360	NASDAQ	FANG	Wed, Mar 2, 2022	140.19	140.23	135.44	136.67
2359	NASDAQ	FANG	Tue, Mar 1, 2022	139.67	142.09	133.96	136.83
2358	NASDAQ	FANG	Mon, Feb 28, 2022	132.25	138.47	131.26	138.10
2357	NASDAQ	FANG	Fri, Feb 25, 2022	127.57	133.98	127.57	133.27
2356	NASDAQ	FANG	Thu, Feb 24, 2022	133.12	133.17	123.16	127.89
2355	NASDAQ	FANG	Wed, Feb 23, 2022	129.56	134.60	127.72	129.56
2354	NASDAQ	FANG	Tue, Feb 22, 2022	134.95	136.32	126.25	128.03
2353	NASDAQ	FANG	Fri, Feb 18, 2022	128.00	132.48	127.38	131.47
2352	NASDAQ	FANG	Thu, Feb 17, 2022	129.62	132.95	129.13	129.69
2351	NASDAQ	FANG	Wed, Feb 16, 2022	129.08	133.61	128.19	129.82
2350	NASDAQ	FANG	Tue, Feb 15, 2022	126.00	128.41	123.12	127.88
2349	NASDAQ	FANG	Mon, Feb 14, 2022	134.08	135.50	128.92	130.47
2348	NASDAQ	FANG	Fri, Feb 11, 2022	131.82	136.55	129.91	135.57
2347	NASDAQ	FANG	Thu, Feb 10, 2022	128.09	134.09	127.56	130.42
2346	NASDAQ	FANG	Wed, Feb 9, 2022	124.49	129.49	124.49	128.88
2345	NASDAQ	FANG	Tue, Feb 8, 2022	129.15	129.61	122.08	124.37
2344	NASDAQ	FANG	Mon, Feb 7, 2022	131.00	133.09	128.46	130.18
2343	NASDAQ	FANG	Fri, Feb 4, 2022	131.64	135.70	130.83	132.06
2342	NASDAQ	FANG	Thu, Feb 3, 2022	129.43	130.60	126.74	129.39
2341	NASDAQ	FANG	Wed, Feb 2, 2022	129.99	131.82	127.24	130.97
2340	NASDAQ	FANG	Tue, Feb 1, 2022	124.82	131.23	122.60	130.21
2339	NASDAQ	FANG	Mon, Jan 31, 2022	128.00	129.62	125.20	126.16
2338	NASDAQ	FANG	Fri, Jan 28, 2022	129.27	130.53	125.06	128.72
2337	NASDAQ	FANG	Thu, Jan 27, 2022	131.50	134.06	126.01	128.64
2336	NASDAQ	FANG	Wed, Jan 26, 2022	129.72	131.59	125.15	127.40
2335	NASDAQ	FANG	Tue, Jan 25, 2022	118.58	128.13	115.19	126.98
2334	NASDAQ	FANG	Mon, Jan 24, 2022	112.98	120.14	109.21	119.42
2333	NASDAQ	FANG	Fri, Jan 21, 2022	119.22	120.76	115.42	117.99
2332	NASDAQ	FANG	Thu, Jan 20, 2022	123.05	129.17	121.70	121.91
2331	NASDAQ	FANG	Wed, Jan 19, 2022	127.01	127.80	123.51	125.71
2330	NASDAQ	FANG	Tue, Jan 18, 2022	130.39	131.75	123.80	125.94
2329	NASDAQ	FANG	Fri, Jan 14, 2022	124.60	129.34	124.60	129.21
2328	NASDAQ	FANG	Thu, Jan 13, 2022	124.19	127.27	123.53	124.08
2327	NASDAQ	FANG	Wed, Jan 12, 2022	125.61	125.69	122.28	124.57
2326	NASDAQ	FANG	Tue, Jan 11, 2022	122.22	124.92	118.89	124.36
2325	NASDAQ	FANG	Mon, Jan 10, 2022	121.60	121.82	117.68	121.35
2324	NASDAQ	FANG	Fri, Jan 7, 2022	124.00	124.69	120.22	121.52
2323	NASDAQ	FANG	Thu, Jan 6, 2022	122.95	124.42	121.13	123.65
2322	NASDAQ	FANG	Wed, Jan 5, 2022	121.38	123.49	117.32	118.11
2321	NASDAQ	FANG	Tue, Jan 4, 2022	113.31	119.70	112.74	119.20
2320	NASDAQ	FANG	Mon, Jan 3, 2022	107.58	112.43	107.55	111.84
2319	NASDAQ	FANG	Fri, Dec 31, 2021	106.11	108.32	105.47	107.85
2318	NASDAQ	FANG	Thu, Dec 30, 2021	108.71	109.91	107.17	107.31
2317	NASDAQ	FANG	Wed, Dec 29, 2021	109.94	111.22	108.52	108.71
2316	NASDAQ	FANG	Tue, Dec 28, 2021	111.62	112.33	109.08	110.16
2315	NASDAQ	FANG	Mon, Dec 27, 2021	105.93	111.22	104.12	111.14
2314	NASDAQ	FANG	Thu, Dec 23, 2021	106.00	107.40	105.24	105.94
2313	NASDAQ	FANG	Wed, Dec 22, 2021	103.82	107.02	102.98	105.69
2312	NASDAQ	FANG	Tue, Dec 21, 2021	101.41	105.32	100.88	104.90
2311	NASDAQ	FANG	Mon, Dec 20, 2021	97.62	99.99	95.02	99.12
2310	NASDAQ	FANG	Fri, Dec 17, 2021	103.67	104.80	100.65	102.43
2309	NASDAQ	FANG	Thu, Dec 16, 2021	105.58	108.27	104.79	105.30
2308	NASDAQ	FANG	Wed, Dec 15, 2021	104.56	104.56	99.03	103.75
2307	NASDAQ	FANG	Tue, Dec 14, 2021	104.64	107.56	103.55	104.07
2306	NASDAQ	FANG	Mon, Dec 13, 2021	109.89	110.91	105.55	106.61
2305	NASDAQ	FANG	Fri, Dec 10, 2021	111.60	112.24	107.75	111.18
2304	NASDAQ	FANG	Thu, Dec 9, 2021	112.39	113.43	109.82	110.33
2303	NASDAQ	FANG	Wed, Dec 8, 2021	116.10	116.63	113.09	113.63
2302	NASDAQ	FANG	Tue, Dec 7, 2021	110.17	116.87	109.95	115.59
2301	NASDAQ	FANG	Mon, Dec 6, 2021	108.14	109.74	105.55	108.23
2300	NASDAQ	FANG	Fri, Dec 3, 2021	108.17	109.19	103.66	106.00
2299	NASDAQ	FANG	Thu, Dec 2, 2021	101.53	107.68	99.52	106.43
2298	NASDAQ	FANG	Wed, Dec 1, 2021	109.53	109.89	102.91	103.00
2297	NASDAQ	FANG	Tue, Nov 30, 2021	106.13	111.29	105.91	106.73
2296	NASDAQ	FANG	Mon, Nov 29, 2021	111.71	115.76	108.37	109.93
2295	NASDAQ	FANG	Fri, Nov 26, 2021	105.30	108.34	102.45	107.48
2294	NASDAQ	FANG	Wed, Nov 24, 2021	108.65	114.93	108.50	114.20
2293	NASDAQ	FANG	Tue, Nov 23, 2021	108.60	111.29	108.01	110.19
2292	NASDAQ	FANG	Mon, Nov 22, 2021	102.30	108.06	102.24	105.47
2291	NASDAQ	FANG	Fri, Nov 19, 2021	104.57	105.79	100.78	102.17
2290	NASDAQ	FANG	Thu, Nov 18, 2021	107.50	110.33	105.86	107.96
2289	NASDAQ	FANG	Wed, Nov 17, 2021	108.34	111.24	106.61	107.24
2288	NASDAQ	FANG	Tue, Nov 16, 2021	112.00	112.75	109.68	110.18
2287	NASDAQ	FANG	Mon, Nov 15, 2021	109.74	111.87	106.76	111.17
2286	NASDAQ	FANG	Fri, Nov 12, 2021	108.23	110.97	107.69	109.95
2285	NASDAQ	FANG	Thu, Nov 11, 2021	107.58	109.95	107.56	108.77
2284	NASDAQ	FANG	Wed, Nov 10, 2021	112.39	112.40	105.67	107.16
2283	NASDAQ	FANG	Tue, Nov 9, 2021	115.00	116.15	110.69	112.99
2282	NASDAQ	FANG	Mon, Nov 8, 2021	115.27	117.71	114.85	115.71
2281	NASDAQ	FANG	Fri, Nov 5, 2021	114.41	115.40	112.56	113.79
2280	NASDAQ	FANG	Thu, Nov 4, 2021	114.46	116.39	110.92	112.76
2279	NASDAQ	FANG	Wed, Nov 3, 2021	113.38	115.24	110.51	111.81
2278	NASDAQ	FANG	Tue, Nov 2, 2021	109.75	116.11	108.10	114.45
2277	NASDAQ	FANG	Mon, Nov 1, 2021	109.83	112.12	109.35	111.61
2276	NASDAQ	FANG	Fri, Oct 29, 2021	109.00	109.31	105.47	107.19
2275	NASDAQ	FANG	Thu, Oct 28, 2021	106.65	109.06	106.45	109.01
2274	NASDAQ	FANG	Wed, Oct 27, 2021	109.50	111.62	107.38	107.58
2273	NASDAQ	FANG	Tue, Oct 26, 2021	110.48	112.46	109.62	111.69
2272	NASDAQ	FANG	Mon, Oct 25, 2021	111.26	112.89	108.97	109.41
2271	NASDAQ	FANG	Fri, Oct 22, 2021	109.88	111.12	108.58	109.33
2270	NASDAQ	FANG	Thu, Oct 21, 2021	110.44	110.86	107.76	108.93
2269	NASDAQ	FANG	Wed, Oct 20, 2021	109.00	111.48	108.51	111.15
2268	NASDAQ	FANG	Tue, Oct 19, 2021	109.76	111.36	108.42	110.94
2267	NASDAQ	FANG	Mon, Oct 18, 2021	111.00	114.73	108.50	109.26
2266	NASDAQ	FANG	Fri, Oct 15, 2021	110.16	110.80	107.98	108.28
2265	NASDAQ	FANG	Thu, Oct 14, 2021	110.00	110.64	106.22	108.83
2264	NASDAQ	FANG	Wed, Oct 13, 2021	107.48	109.62	104.84	108.19
2263	NASDAQ	FANG	Tue, Oct 12, 2021	110.60	113.01	108.24	110.00
2262	NASDAQ	FANG	Mon, Oct 11, 2021	112.03	114.10	110.12	110.73
2261	NASDAQ	FANG	Fri, Oct 8, 2021	106.54	110.50	106.24	109.90
2260	NASDAQ	FANG	Thu, Oct 7, 2021	104.22	105.73	102.60	105.12
2259	NASDAQ	FANG	Wed, Oct 6, 2021	100.62	104.59	100.17	104.11
2258	NASDAQ	FANG	Tue, Oct 5, 2021	105.00	107.55	102.19	104.16
2257	NASDAQ	FANG	Mon, Oct 4, 2021	100.44	104.93	99.05	103.38
2256	NASDAQ	FANG	Fri, Oct 1, 2021	95.27	98.96	94.81	98.86
2255	NASDAQ	FANG	Thu, Sep 30, 2021	95.57	97.69	94.49	94.67
2254	NASDAQ	FANG	Wed, Sep 29, 2021	94.31	96.95	94.06	96.05
2253	NASDAQ	FANG	Tue, Sep 28, 2021	97.00	97.43	93.39	94.98
2252	NASDAQ	FANG	Mon, Sep 27, 2021	91.54	95.72	91.53	95.48
2251	NASDAQ	FANG	Fri, Sep 24, 2021	87.23	90.87	86.75	88.72
2250	NASDAQ	FANG	Thu, Sep 23, 2021	84.70	88.76	84.47	87.86
2249	NASDAQ	FANG	Wed, Sep 22, 2021	81.85	85.25	81.81	84.38
2248	NASDAQ	FANG	Tue, Sep 21, 2021	80.33	81.03	78.14	80.04
2247	NASDAQ	FANG	Mon, Sep 20, 2021	78.78	80.84	77.21	79.11
2246	NASDAQ	FANG	Fri, Sep 17, 2021	82.98	84.35	82.00	82.62
2245	NASDAQ	FANG	Thu, Sep 16, 2021	80.95	81.04	78.93	80.07
2244	NASDAQ	FANG	Wed, Sep 15, 2021	77.64	81.97	77.39	81.58
2243	NASDAQ	FANG	Tue, Sep 14, 2021	78.84	78.89	75.05	75.68
2242	NASDAQ	FANG	Mon, Sep 13, 2021	76.16	78.95	76.16	77.80
2241	NASDAQ	FANG	Fri, Sep 10, 2021	77.38	77.39	74.92	75.04
2240	NASDAQ	FANG	Thu, Sep 9, 2021	74.07	77.43	73.31	75.66
2239	NASDAQ	FANG	Wed, Sep 8, 2021	75.84	76.92	73.95	74.70
2238	NASDAQ	FANG	Tue, Sep 7, 2021	75.25	76.72	73.97	74.93
2237	NASDAQ	FANG	Fri, Sep 3, 2021	76.42	76.90	74.67	75.56
2236	NASDAQ	FANG	Thu, Sep 2, 2021	75.26	78.20	74.96	76.57
2235	NASDAQ	FANG	Wed, Sep 1, 2021	77.16	77.30	73.26	74.16
2234	NASDAQ	FANG	Tue, Aug 31, 2021	75.89	78.05	74.86	77.14
2233	NASDAQ	FANG	Mon, Aug 30, 2021	77.98	78.10	75.78	76.28
2232	NASDAQ	FANG	Fri, Aug 27, 2021	74.20	77.07	74.20	76.65
2231	NASDAQ	FANG	Thu, Aug 26, 2021	74.52	74.52	72.48	73.08
2230	NASDAQ	FANG	Wed, Aug 25, 2021	74.37	75.36	73.31	75.01
2229	NASDAQ	FANG	Tue, Aug 24, 2021	73.67	74.72	72.79	74.20
2228	NASDAQ	FANG	Mon, Aug 23, 2021	71.49	73.27	70.92	72.20
2227	NASDAQ	FANG	Fri, Aug 20, 2021	67.01	68.55	66.12	68.18
2226	NASDAQ	FANG	Thu, Aug 19, 2021	68.17	69.20	65.93	67.88
2225	NASDAQ	FANG	Wed, Aug 18, 2021	72.10	73.20	69.70	69.81
2224	NASDAQ	FANG	Tue, Aug 17, 2021	72.00	74.25	71.40	71.88
2223	NASDAQ	FANG	Mon, Aug 16, 2021	74.27	74.52	72.15	72.54
2222	NASDAQ	FANG	Fri, Aug 13, 2021	79.52	79.52	75.53	75.64
2221	NASDAQ	FANG	Thu, Aug 12, 2021	78.69	79.86	77.32	79.37
2220	NASDAQ	FANG	Wed, Aug 11, 2021	77.23	79.02	75.21	79.01
2219	NASDAQ	FANG	Tue, Aug 10, 2021	78.43	79.75	77.99	78.12
2218	NASDAQ	FANG	Mon, Aug 9, 2021	78.27	79.13	76.59	77.23
2217	NASDAQ	FANG	Fri, Aug 6, 2021	81.16	82.29	79.33	80.05
2216	NASDAQ	FANG	Thu, Aug 5, 2021	77.43	80.66	76.28	79.83
2215	NASDAQ	FANG	Wed, Aug 4, 2021	78.61	80.25	76.02	76.42
2214	NASDAQ	FANG	Tue, Aug 3, 2021	75.52	81.26	75.50	80.53
2213	NASDAQ	FANG	Mon, Aug 2, 2021	77.64	79.73	75.92	76.75
2212	NASDAQ	FANG	Fri, Jul 30, 2021	79.28	79.41	76.25	77.13
2211	NASDAQ	FANG	Thu, Jul 29, 2021	80.63	80.80	78.65	79.54
2210	NASDAQ	FANG	Wed, Jul 28, 2021	78.82	80.67	78.01	79.58
2209	NASDAQ	FANG	Tue, Jul 27, 2021	79.00	79.69	77.68	78.55
2208	NASDAQ	FANG	Mon, Jul 26, 2021	78.25	81.43	78.11	80.25
2207	NASDAQ	FANG	Fri, Jul 23, 2021	79.90	79.90	77.03	78.24
2206	NASDAQ	FANG	Thu, Jul 22, 2021	79.15	79.39	76.89	78.67
2205	NASDAQ	FANG	Wed, Jul 21, 2021	75.75	80.36	75.75	79.34
2204	NASDAQ	FANG	Tue, Jul 20, 2021	72.66	76.25	71.88	74.92
2203	NASDAQ	FANG	Mon, Jul 19, 2021	74.23	76.28	71.35	73.19
2202	NASDAQ	FANG	Fri, Jul 16, 2021	82.57	82.91	78.01	78.36
2201	NASDAQ	FANG	Thu, Jul 15, 2021	83.15	84.62	80.77	81.74
2200	NASDAQ	FANG	Wed, Jul 14, 2021	90.80	91.38	84.06	84.58
2199	NASDAQ	FANG	Tue, Jul 13, 2021	89.84	91.13	88.20	90.04
2198	NASDAQ	FANG	Mon, Jul 12, 2021	88.07	90.41	86.91	89.83
2197	NASDAQ	FANG	Fri, Jul 9, 2021	89.41	90.75	88.00	89.42
2196	NASDAQ	FANG	Thu, Jul 8, 2021	85.71	89.13	85.35	88.19
2195	NASDAQ	FANG	Wed, Jul 7, 2021	91.25	92.65	86.80	87.99
2194	NASDAQ	FANG	Tue, Jul 6, 2021	98.26	98.61	90.97	91.17
2193	NASDAQ	FANG	Fri, Jul 2, 2021	97.76	99.06	96.75	98.06
2192	NASDAQ	FANG	Thu, Jul 1, 2021	97.00	102.53	95.09	99.60
2191	NASDAQ	FANG	Wed, Jun 30, 2021	93.53	95.42	92.61	93.89
2190	NASDAQ	FANG	Tue, Jun 29, 2021	93.32	95.23	91.98	92.62
2189	NASDAQ	FANG	Mon, Jun 28, 2021	95.53	95.94	91.88	92.47
2188	NASDAQ	FANG	Fri, Jun 25, 2021	94.77	96.64	93.56	96.31
2187	NASDAQ	FANG	Thu, Jun 24, 2021	91.27	94.46	91.11	94.25
2186	NASDAQ	FANG	Wed, Jun 23, 2021	92.36	95.78	91.81	91.91
2185	NASDAQ	FANG	Tue, Jun 22, 2021	90.47	91.66	88.64	91.33
2184	NASDAQ	FANG	Mon, Jun 21, 2021	86.63	92.31	86.51	91.50
2183	NASDAQ	FANG	Fri, Jun 18, 2021	84.41	87.24	84.20	86.18
2182	NASDAQ	FANG	Thu, Jun 17, 2021	89.95	91.25	84.14	86.89
2181	NASDAQ	FANG	Wed, Jun 16, 2021	90.07	91.75	88.87	90.37
2180	NASDAQ	FANG	Tue, Jun 15, 2021	87.23	91.14	87.04	90.85
2179	NASDAQ	FANG	Mon, Jun 14, 2021	88.46	89.61	85.38	86.44
2178	NASDAQ	FANG	Fri, Jun 11, 2021	87.15	88.45	86.71	87.27
2177	NASDAQ	FANG	Thu, Jun 10, 2021	90.31	90.75	85.96	86.99
2176	NASDAQ	FANG	Wed, Jun 9, 2021	90.12	92.11	87.85	88.28
2175	NASDAQ	FANG	Tue, Jun 8, 2021	87.18	90.18	85.10	89.64
2174	NASDAQ	FANG	Mon, Jun 7, 2021	86.31	87.85	85.75	87.19
2173	NASDAQ	FANG	Fri, Jun 4, 2021	87.31	87.88	84.03	85.82
2172	NASDAQ	FANG	Thu, Jun 3, 2021	85.98	87.54	84.60	86.52
2171	NASDAQ	FANG	Wed, Jun 2, 2021	87.24	89.07	85.05	86.44
2170	NASDAQ	FANG	Tue, Jun 1, 2021	82.88	86.84	82.40	86.61
2169	NASDAQ	FANG	Fri, May 28, 2021	79.87	80.24	78.54	80.07
2168	NASDAQ	FANG	Thu, May 27, 2021	78.96	80.25	78.11	79.34
2167	NASDAQ	FANG	Wed, May 26, 2021	75.48	78.55	75.15	78.29
2166	NASDAQ	FANG	Tue, May 25, 2021	77.44	77.88	75.33	75.48
2165	NASDAQ	FANG	Mon, May 24, 2021	76.82	77.70	75.34	77.30
2164	NASDAQ	FANG	Fri, May 21, 2021	77.90	79.26	75.90	76.31
2163	NASDAQ	FANG	Thu, May 20, 2021	77.75	77.76	74.60	76.53
2162	NASDAQ	FANG	Wed, May 19, 2021	77.24	79.03	75.46	77.92
2161	NASDAQ	FANG	Tue, May 18, 2021	80.66	81.19	78.69	80.00
2160	NASDAQ	FANG	Mon, May 17, 2021	78.40	80.52	77.76	80.36
2159	NASDAQ	FANG	Fri, May 14, 2021	77.69	79.30	76.70	78.70
2158	NASDAQ	FANG	Thu, May 13, 2021	78.00	80.64	75.10	76.20
2157	NASDAQ	FANG	Wed, May 12, 2021	80.57	85.86	78.75	79.48
2156	NASDAQ	FANG	Tue, May 11, 2021	79.64	81.81	77.28	79.80
2155	NASDAQ	FANG	Mon, May 10, 2021	85.46	87.18	82.24	82.76
2154	NASDAQ	FANG	Fri, May 7, 2021	80.60	84.48	80.15	84.21
2153	NASDAQ	FANG	Thu, May 6, 2021	83.42	83.53	79.84	82.25
2152	NASDAQ	FANG	Wed, May 5, 2021	80.07	86.10	78.75	83.12
2151	NASDAQ	FANG	Tue, May 4, 2021	83.84	84.49	78.31	79.20
2150	NASDAQ	FANG	Mon, May 3, 2021	83.48	84.55	82.01	83.92
2149	NASDAQ	FANG	Fri, Apr 30, 2021	83.28	85.09	81.36	81.73
2148	NASDAQ	FANG	Thu, Apr 29, 2021	85.00	87.60	83.57	84.34
2147	NASDAQ	FANG	Wed, Apr 28, 2021	79.95	84.58	79.82	83.68
2146	NASDAQ	FANG	Tue, Apr 27, 2021	77.58	79.60	77.30	79.32
2145	NASDAQ	FANG	Mon, Apr 26, 2021	75.55	78.26	75.55	77.46
2144	NASDAQ	FANG	Fri, Apr 23, 2021	75.88	76.70	74.75	76.13
2143	NASDAQ	FANG	Thu, Apr 22, 2021	75.58	76.15	73.66	75.28
2142	NASDAQ	FANG	Wed, Apr 21, 2021	73.21	75.84	72.34	75.26
2141	NASDAQ	FANG	Tue, Apr 20, 2021	77.25	77.26	73.12	74.27
2140	NASDAQ	FANG	Mon, Apr 19, 2021	78.00	79.91	77.04	77.67
2139	NASDAQ	FANG	Fri, Apr 16, 2021	79.55	79.89	77.43	77.54
2138	NASDAQ	FANG	Thu, Apr 15, 2021	79.16	79.96	77.93	79.08
2137	NASDAQ	FANG	Wed, Apr 14, 2021	76.87	81.42	76.87	80.34
2136	NASDAQ	FANG	Tue, Apr 13, 2021	74.70	76.86	74.01	75.76
2135	NASDAQ	FANG	Mon, Apr 12, 2021	75.54	76.59	73.23	73.88
2134	NASDAQ	FANG	Fri, Apr 9, 2021	75.70	76.54	74.04	74.80
2133	NASDAQ	FANG	Thu, Apr 8, 2021	75.61	75.63	73.58	75.20
2132	NASDAQ	FANG	Wed, Apr 7, 2021	75.03	76.92	74.87	76.31
2131	NASDAQ	FANG	Tue, Apr 6, 2021	76.50	78.94	75.25	75.46
2130	NASDAQ	FANG	Mon, Apr 5, 2021	80.90	81.00	75.16	75.40
2129	NASDAQ	FANG	Thu, Apr 1, 2021	74.18	81.23	74.07	81.22
2128	NASDAQ	FANG	Wed, Mar 31, 2021	74.39	75.19	73.13	73.49
2127	NASDAQ	FANG	Tue, Mar 30, 2021	73.49	75.72	72.62	74.48
2126	NASDAQ	FANG	Mon, Mar 29, 2021	74.70	75.84	72.69	74.24
2125	NASDAQ	FANG	Fri, Mar 26, 2021	76.66	77.36	73.47	75.79
2124	NASDAQ	FANG	Thu, Mar 25, 2021	72.10	74.36	69.53	73.80
2123	NASDAQ	FANG	Wed, Mar 24, 2021	74.28	77.40	74.23	74.39
2122	NASDAQ	FANG	Tue, Mar 23, 2021	72.19	75.28	71.35	72.13
2121	NASDAQ	FANG	Mon, Mar 22, 2021	76.05	76.69	74.17	75.31
2120	NASDAQ	FANG	Fri, Mar 19, 2021	75.51	79.03	74.26	75.81
2119	NASDAQ	FANG	Thu, Mar 18, 2021	80.36	81.60	74.56	75.17
2118	NASDAQ	FANG	Wed, Mar 17, 2021	81.13	82.96	79.01	81.41
2117	NASDAQ	FANG	Tue, Mar 16, 2021	82.00	83.00	79.45	82.09
2116	NASDAQ	FANG	Mon, Mar 15, 2021	82.52	84.41	81.64	84.29
2115	NASDAQ	FANG	Fri, Mar 12, 2021	83.49	84.88	81.68	82.01
2114	NASDAQ	FANG	Thu, Mar 11, 2021	82.30	85.97	81.42	84.04
2113	NASDAQ	FANG	Wed, Mar 10, 2021	81.08	82.75	78.79	80.94
2112	NASDAQ	FANG	Tue, Mar 9, 2021	83.00	83.61	79.93	81.03
2111	NASDAQ	FANG	Mon, Mar 8, 2021	86.90	87.75	81.82	84.17
2110	NASDAQ	FANG	Fri, Mar 5, 2021	84.00	88.75	82.58	85.27
2109	NASDAQ	FANG	Thu, Mar 4, 2021	75.53	82.86	75.51	81.26
2108	NASDAQ	FANG	Wed, Mar 3, 2021	72.07	78.03	72.07	74.44
2107	NASDAQ	FANG	Tue, Mar 2, 2021	73.09	74.14	69.89	71.01
2106	NASDAQ	FANG	Mon, Mar 1, 2021	70.96	74.47	70.42	73.66
2105	NASDAQ	FANG	Fri, Feb 26, 2021	68.74	70.18	65.27	69.28
2104	NASDAQ	FANG	Thu, Feb 25, 2021	74.60	74.87	69.05	69.06
2103	NASDAQ	FANG	Wed, Feb 24, 2021	71.85	74.60	70.65	73.80
2102	NASDAQ	FANG	Tue, Feb 23, 2021	67.05	71.45	63.05	71.01
2101	NASDAQ	FANG	Mon, Feb 22, 2021	67.37	70.78	66.28	68.40
2100	NASDAQ	FANG	Fri, Feb 19, 2021	65.45	66.95	65.17	65.57
2099	NASDAQ	FANG	Thu, Feb 18, 2021	68.23	68.66	64.69	65.14
2098	NASDAQ	FANG	Wed, Feb 17, 2021	69.17	70.19	67.40	68.84
2097	NASDAQ	FANG	Tue, Feb 16, 2021	70.55	72.15	68.83	68.97
2096	NASDAQ	FANG	Fri, Feb 12, 2021	66.98	69.70	66.63	69.12
2095	NASDAQ	FANG	Thu, Feb 11, 2021	68.34	69.23	65.56	67.77
2094	NASDAQ	FANG	Wed, Feb 10, 2021	67.54	69.90	66.69	68.88
2093	NASDAQ	FANG	Tue, Feb 9, 2021	68.50	68.65	66.52	66.97
2092	NASDAQ	FANG	Mon, Feb 8, 2021	65.97	69.60	65.65	68.93
2091	NASDAQ	FANG	Fri, Feb 5, 2021	66.67	66.67	64.24	64.45
2090	NASDAQ	FANG	Thu, Feb 4, 2021	64.72	65.89	63.05	65.35
2089	NASDAQ	FANG	Wed, Feb 3, 2021	59.19	64.35	58.64	63.58
2088	NASDAQ	FANG	Tue, Feb 2, 2021	59.90	60.48	58.29	58.42
2087	NASDAQ	FANG	Mon, Feb 1, 2021	58.37	58.75	56.35	57.98
2086	NASDAQ	FANG	Fri, Jan 29, 2021	59.79	60.91	56.36	56.69
2085	NASDAQ	FANG	Thu, Jan 28, 2021	57.90	60.66	57.02	60.31
2084	NASDAQ	FANG	Wed, Jan 27, 2021	57.76	60.16	56.13	56.59
2083	NASDAQ	FANG	Tue, Jan 26, 2021	62.32	64.11	59.34	59.61
2082	NASDAQ	FANG	Mon, Jan 25, 2021	62.35	64.90	59.45	61.33
2081	NASDAQ	FANG	Fri, Jan 22, 2021	58.63	63.99	57.81	63.74
2080	NASDAQ	FANG	Thu, Jan 21, 2021	60.10	61.09	57.50	60.78
2079	NASDAQ	FANG	Wed, Jan 20, 2021	60.36	61.64	59.91	60.62
2078	NASDAQ	FANG	Tue, Jan 19, 2021	60.50	61.11	59.80	60.02
2077	NASDAQ	FANG	Fri, Jan 15, 2021	61.07	61.15	58.42	59.24
2076	NASDAQ	FANG	Thu, Jan 14, 2021	62.49	64.07	61.54	61.93
2075	NASDAQ	FANG	Wed, Jan 13, 2021	62.70	62.75	61.21	61.54
2074	NASDAQ	FANG	Tue, Jan 12, 2021	59.32	63.13	58.81	62.87
2073	NASDAQ	FANG	Mon, Jan 11, 2021	54.69	58.61	54.10	58.30
2072	NASDAQ	FANG	Fri, Jan 8, 2021	57.21	58.40	55.63	56.76
2071	NASDAQ	FANG	Thu, Jan 7, 2021	57.46	59.07	56.17	56.79
2070	NASDAQ	FANG	Wed, Jan 6, 2021	54.87	57.79	53.92	56.32
2069	NASDAQ	FANG	Tue, Jan 5, 2021	49.78	55.95	49.56	53.67
2068	NASDAQ	FANG	Mon, Jan 4, 2021	49.00	50.09	47.56	48.94
2067	NASDAQ	FANG	Thu, Dec 31, 2020	49.00	49.62	48.25	48.40
2066	NASDAQ	FANG	Wed, Dec 30, 2020	46.87	49.63	46.74	49.27
2065	NASDAQ	FANG	Tue, Dec 29, 2020	47.90	48.39	46.19	47.00
2064	NASDAQ	FANG	Mon, Dec 28, 2020	48.65	48.76	47.20	47.63
2063	NASDAQ	FANG	Thu, Dec 24, 2020	47.77	48.44	46.55	48.25
2062	NASDAQ	FANG	Wed, Dec 23, 2020	44.88	48.39	44.62	47.80
2061	NASDAQ	FANG	Tue, Dec 22, 2020	45.03	45.14	43.71	44.05
2060	NASDAQ	FANG	Mon, Dec 21, 2020	42.26	45.24	42.00	45.02
2059	NASDAQ	FANG	Fri, Dec 18, 2020	46.98	47.77	45.38	45.84
2058	NASDAQ	FANG	Thu, Dec 17, 2020	48.19	48.27	46.57	47.39
2057	NASDAQ	FANG	Wed, Dec 16, 2020	48.45	48.50	47.01	47.65
2056	NASDAQ	FANG	Tue, Dec 15, 2020	47.85	48.63	46.22	48.16
2055	NASDAQ	FANG	Mon, Dec 14, 2020	51.31	51.53	46.91	46.95
2054	NASDAQ	FANG	Fri, Dec 11, 2020	50.07	50.29	48.75	50.11
2053	NASDAQ	FANG	Thu, Dec 10, 2020	47.12	51.18	47.12	49.94
2052	NASDAQ	FANG	Wed, Dec 9, 2020	46.77	48.32	46.14	47.33
2051	NASDAQ	FANG	Tue, Dec 8, 2020	45.01	46.98	44.72	46.14
2050	NASDAQ	FANG	Mon, Dec 7, 2020	46.39	47.15	45.14	45.64
2049	NASDAQ	FANG	Fri, Dec 4, 2020	43.10	47.39	43.10	47.22
2048	NASDAQ	FANG	Thu, Dec 3, 2020	41.08	42.58	40.60	41.91
2047	NASDAQ	FANG	Wed, Dec 2, 2020	39.59	42.36	39.30	40.52
2046	NASDAQ	FANG	Tue, Dec 1, 2020	41.52	41.93	39.54	39.85
2045	NASDAQ	FANG	Mon, Nov 30, 2020	42.81	43.29	39.78	39.96
2044	NASDAQ	FANG	Fri, Nov 27, 2020	44.61	44.75	42.50	43.52
2043	NASDAQ	FANG	Wed, Nov 25, 2020	46.31	47.15	44.19	45.39
2042	NASDAQ	FANG	Tue, Nov 24, 2020	46.53	47.25	45.00	47.14
2041	NASDAQ	FANG	Mon, Nov 23, 2020	40.73	44.79	40.60	44.49
2040	NASDAQ	FANG	Fri, Nov 20, 2020	39.39	40.00	38.60	39.84
2039	NASDAQ	FANG	Thu, Nov 19, 2020	37.08	39.65	36.46	39.44
2038	NASDAQ	FANG	Wed, Nov 18, 2020	37.75	39.85	37.12	37.74
2037	NASDAQ	FANG	Tue, Nov 17, 2020	35.02	37.36	34.70	37.31
2036	NASDAQ	FANG	Mon, Nov 16, 2020	35.45	36.31	35.09	35.93
2035	NASDAQ	FANG	Fri, Nov 13, 2020	32.15	34.20	32.13	33.60
2034	NASDAQ	FANG	Thu, Nov 12, 2020	31.80	33.24	31.14	31.66
2033	NASDAQ	FANG	Wed, Nov 11, 2020	34.10	34.23	32.48	32.85
2032	NASDAQ	FANG	Tue, Nov 10, 2020	33.44	33.80	31.50	33.73
2031	NASDAQ	FANG	Mon, Nov 9, 2020	28.25	33.60	28.01	32.40
2030	NASDAQ	FANG	Fri, Nov 6, 2020	26.08	26.35	24.57	24.74
2029	NASDAQ	FANG	Thu, Nov 5, 2020	27.30	27.83	26.16	26.20
2028	NASDAQ	FANG	Wed, Nov 4, 2020	28.04	28.83	26.90	27.12
2027	NASDAQ	FANG	Tue, Nov 3, 2020	28.71	29.47	27.85	28.12
2026	NASDAQ	FANG	Mon, Nov 2, 2020	26.45	28.21	25.43	27.71
2025	NASDAQ	FANG	Fri, Oct 30, 2020	25.39	25.99	24.85	25.96
2024	NASDAQ	FANG	Thu, Oct 29, 2020	24.00	25.63	23.63	25.54
2023	NASDAQ	FANG	Wed, Oct 28, 2020	25.50	26.07	24.51	24.60
2022	NASDAQ	FANG	Tue, Oct 27, 2020	27.35	27.44	26.45	26.57
2021	NASDAQ	FANG	Mon, Oct 26, 2020	28.54	28.74	27.24	27.53
2020	NASDAQ	FANG	Fri, Oct 23, 2020	29.30	29.66	28.63	29.03
2019	NASDAQ	FANG	Thu, Oct 22, 2020	27.77	29.40	27.69	29.17
2018	NASDAQ	FANG	Wed, Oct 21, 2020	28.21	28.44	27.51	27.71
2017	NASDAQ	FANG	Tue, Oct 20, 2020	28.39	29.08	27.58	28.45
2016	NASDAQ	FANG	Mon, Oct 19, 2020	29.68	29.69	28.01	28.04
2015	NASDAQ	FANG	Fri, Oct 16, 2020	30.52	30.59	29.20	29.29
2014	NASDAQ	FANG	Thu, Oct 15, 2020	29.91	30.63	29.21	30.63
2013	NASDAQ	FANG	Wed, Oct 14, 2020	30.69	32.39	30.48	30.49
2012	NASDAQ	FANG	Tue, Oct 13, 2020	30.83	31.45	30.38	30.41
2011	NASDAQ	FANG	Mon, Oct 12, 2020	30.34	31.52	29.57	31.20
2010	NASDAQ	FANG	Fri, Oct 9, 2020	31.50	31.86	30.42	30.69
2009	NASDAQ	FANG	Thu, Oct 8, 2020	29.85	31.15	29.50	31.12
2008	NASDAQ	FANG	Wed, Oct 7, 2020	29.65	29.87	28.92	29.47
2007	NASDAQ	FANG	Tue, Oct 6, 2020	31.63	32.43	29.03	29.21
2006	NASDAQ	FANG	Mon, Oct 5, 2020	31.00	31.28	30.23	30.87
2005	NASDAQ	FANG	Fri, Oct 2, 2020	28.17	30.97	28.05	30.47
2004	NASDAQ	FANG	Thu, Oct 1, 2020	30.01	30.01	28.59	29.09
2003	NASDAQ	FANG	Wed, Sep 30, 2020	31.32	31.77	29.99	30.12
2002	NASDAQ	FANG	Tue, Sep 29, 2020	31.07	31.31	30.26	31.20
2001	NASDAQ	FANG	Mon, Sep 28, 2020	30.81	32.03	30.66	31.49
2000	NASDAQ	FANG	Fri, Sep 25, 2020	29.60	30.14	28.84	29.90
1999	NASDAQ	FANG	Thu, Sep 24, 2020	29.87	30.93	28.85	29.99
1998	NASDAQ	FANG	Wed, Sep 23, 2020	31.61	32.02	29.86	29.90
1997	NASDAQ	FANG	Tue, Sep 22, 2020	32.37	33.10	30.94	31.61
1996	NASDAQ	FANG	Mon, Sep 21, 2020	32.55	32.79	31.03	32.08
1995	NASDAQ	FANG	Fri, Sep 18, 2020	33.49	34.00	32.99	33.77
1994	NASDAQ	FANG	Thu, Sep 17, 2020	32.06	33.82	31.81	33.79
1993	NASDAQ	FANG	Wed, Sep 16, 2020	30.88	33.88	30.60	32.91
1992	NASDAQ	FANG	Tue, Sep 15, 2020	31.19	31.72	30.36	30.50
1991	NASDAQ	FANG	Mon, Sep 14, 2020	30.25	31.48	29.75	31.06
1990	NASDAQ	FANG	Fri, Sep 11, 2020	30.15	30.49	29.12	29.62
1989	NASDAQ	FANG	Thu, Sep 10, 2020	32.23	32.23	30.08	30.08
1988	NASDAQ	FANG	Wed, Sep 9, 2020	32.61	32.61	31.55	32.19
1987	NASDAQ	FANG	Tue, Sep 8, 2020	34.70	34.84	31.92	31.99
1986	NASDAQ	FANG	Fri, Sep 4, 2020	36.23	36.44	34.98	35.53
1985	NASDAQ	FANG	Thu, Sep 3, 2020	36.36	36.93	35.48	35.77
1984	NASDAQ	FANG	Wed, Sep 2, 2020	38.13	38.24	36.25	36.32
1983	NASDAQ	FANG	Tue, Sep 1, 2020	38.80	39.17	38.18	38.48
1982	NASDAQ	FANG	Mon, Aug 31, 2020	40.16	40.20	38.95	38.96
1981	NASDAQ	FANG	Fri, Aug 28, 2020	39.96	40.58	39.62	40.14
1980	NASDAQ	FANG	Thu, Aug 27, 2020	39.74	40.12	39.16	39.77
1979	NASDAQ	FANG	Wed, Aug 26, 2020	40.98	41.36	39.33	39.39
1978	NASDAQ	FANG	Tue, Aug 25, 2020	40.53	41.26	40.06	41.06
1977	NASDAQ	FANG	Mon, Aug 24, 2020	39.64	40.89	39.15	40.05
1976	NASDAQ	FANG	Fri, Aug 21, 2020	40.01	40.38	39.06	39.21
1975	NASDAQ	FANG	Thu, Aug 20, 2020	42.42	42.81	40.62	40.63
1974	NASDAQ	FANG	Wed, Aug 19, 2020	44.45	44.78	43.20	43.30
1973	NASDAQ	FANG	Tue, Aug 18, 2020	44.64	45.33	44.33	44.49
1972	NASDAQ	FANG	Mon, Aug 17, 2020	45.31	45.80	44.35	45.08
1971	NASDAQ	FANG	Fri, Aug 14, 2020	44.40	45.81	44.10	45.51
1970	NASDAQ	FANG	Thu, Aug 13, 2020	44.45	45.00	43.88	44.58
1969	NASDAQ	FANG	Wed, Aug 12, 2020	45.11	45.76	44.10	44.57
1968	NASDAQ	FANG	Tue, Aug 11, 2020	45.69	46.95	44.20	44.45
1967	NASDAQ	FANG	Mon, Aug 10, 2020	42.26	44.88	42.26	44.67
1966	NASDAQ	FANG	Fri, Aug 7, 2020	40.29	42.20	39.90	42.01
1965	NASDAQ	FANG	Thu, Aug 6, 2020	41.10	41.70	40.35	40.73
1964	NASDAQ	FANG	Wed, Aug 5, 2020	42.15	43.26	41.03	41.63
1963	NASDAQ	FANG	Tue, Aug 4, 2020	39.77	41.45	39.27	41.07
1962	NASDAQ	FANG	Mon, Aug 3, 2020	39.87	40.64	38.83	40.01
1961	NASDAQ	FANG	Fri, Jul 31, 2020	39.42	40.07	39.12	39.86
1960	NASDAQ	FANG	Thu, Jul 30, 2020	39.37	39.95	38.49	39.51
1959	NASDAQ	FANG	Wed, Jul 29, 2020	39.04	40.82	38.66	40.76
1958	NASDAQ	FANG	Tue, Jul 28, 2020	39.64	40.28	38.76	38.88
1957	NASDAQ	FANG	Mon, Jul 27, 2020	41.00	41.10	39.69	40.05
1956	NASDAQ	FANG	Fri, Jul 24, 2020	41.38	41.87	40.32	40.73
1955	NASDAQ	FANG	Thu, Jul 23, 2020	41.19	41.89	40.61	41.07
1954	NASDAQ	FANG	Wed, Jul 22, 2020	41.36	41.89	40.37	41.70
1953	NASDAQ	FANG	Tue, Jul 21, 2020	40.23	42.82	40.16	42.11
1952	NASDAQ	FANG	Mon, Jul 20, 2020	39.05	40.11	38.56	38.58
1951	NASDAQ	FANG	Fri, Jul 17, 2020	39.59	40.33	38.69	39.02
1950	NASDAQ	FANG	Thu, Jul 16, 2020	39.08	40.53	38.17	39.51
1949	NASDAQ	FANG	Wed, Jul 15, 2020	39.88	40.20	38.14	39.90
1948	NASDAQ	FANG	Tue, Jul 14, 2020	37.15	39.42	36.80	39.28
1947	NASDAQ	FANG	Mon, Jul 13, 2020	39.11	39.69	36.90	37.10
1946	NASDAQ	FANG	Fri, Jul 10, 2020	37.37	39.00	36.91	38.93
1945	NASDAQ	FANG	Thu, Jul 9, 2020	40.05	40.44	37.37	37.50
1944	NASDAQ	FANG	Wed, Jul 8, 2020	40.27	41.07	39.84	40.23
1943	NASDAQ	FANG	Tue, Jul 7, 2020	41.99	42.44	40.11	40.12
1942	NASDAQ	FANG	Mon, Jul 6, 2020	42.67	43.13	41.30	42.88
1941	NASDAQ	FANG	Thu, Jul 2, 2020	40.93	42.54	40.32	41.56
1940	NASDAQ	FANG	Wed, Jul 1, 2020	42.36	42.85	39.52	39.60
1939	NASDAQ	FANG	Tue, Jun 30, 2020	40.79	42.16	39.84	41.82
1938	NASDAQ	FANG	Mon, Jun 29, 2020	40.40	41.89	39.92	41.43
1937	NASDAQ	FANG	Fri, Jun 26, 2020	42.85	42.98	40.45	41.13
1936	NASDAQ	FANG	Thu, Jun 25, 2020	41.77	43.65	40.83	43.62
1935	NASDAQ	FANG	Wed, Jun 24, 2020	45.50	45.50	41.75	41.90
1934	NASDAQ	FANG	Tue, Jun 23, 2020	47.15	47.65	45.96	46.31
1933	NASDAQ	FANG	Mon, Jun 22, 2020	46.85	46.96	45.05	46.09
1932	NASDAQ	FANG	Fri, Jun 19, 2020	47.68	48.20	45.69	46.73
1931	NASDAQ	FANG	Thu, Jun 18, 2020	46.43	47.97	45.75	46.59
1930	NASDAQ	FANG	Wed, Jun 17, 2020	49.81	49.85	46.50	46.55
1929	NASDAQ	FANG	Tue, Jun 16, 2020	51.52	51.86	48.04	49.97
1928	NASDAQ	FANG	Mon, Jun 15, 2020	43.88	49.07	43.16	48.12
1927	NASDAQ	FANG	Fri, Jun 12, 2020	47.76	48.73	44.40	46.96
1926	NASDAQ	FANG	Thu, Jun 11, 2020	44.90	47.78	44.23	44.36
1925	NASDAQ	FANG	Wed, Jun 10, 2020	52.44	53.32	50.16	50.17
1924	NASDAQ	FANG	Tue, Jun 9, 2020	57.25	57.27	53.30	53.92
1923	NASDAQ	FANG	Mon, Jun 8, 2020	55.29	59.89	54.08	59.82
1922	NASDAQ	FANG	Fri, Jun 5, 2020	51.58	53.41	50.59	52.21
1921	NASDAQ	FANG	Thu, Jun 4, 2020	47.30	48.38	46.20	47.68
1920	NASDAQ	FANG	Wed, Jun 3, 2020	46.58	47.82	45.63	47.58
1919	NASDAQ	FANG	Tue, Jun 2, 2020	44.25	45.71	44.18	45.61
1918	NASDAQ	FANG	Mon, Jun 1, 2020	42.30	44.06	41.38	43.73
1917	NASDAQ	FANG	Fri, May 29, 2020	42.59	43.27	41.51	42.58
1916	NASDAQ	FANG	Thu, May 28, 2020	44.60	44.72	42.50	43.02
1915	NASDAQ	FANG	Wed, May 27, 2020	45.42	46.18	42.80	44.30
1914	NASDAQ	FANG	Tue, May 26, 2020	44.49	45.44	43.78	44.90
1913	NASDAQ	FANG	Fri, May 22, 2020	42.57	43.00	41.38	42.94
1912	NASDAQ	FANG	Thu, May 21, 2020	43.63	44.24	42.06	42.89
1911	NASDAQ	FANG	Wed, May 20, 2020	42.79	44.03	42.68	43.66
1910	NASDAQ	FANG	Tue, May 19, 2020	43.77	44.20	41.82	41.84
1909	NASDAQ	FANG	Mon, May 18, 2020	41.71	43.65	41.41	43.44
1908	NASDAQ	FANG	Fri, May 15, 2020	38.38	39.78	38.01	38.78
1907	NASDAQ	FANG	Thu, May 14, 2020	37.26	39.52	35.81	38.18
1906	NASDAQ	FANG	Wed, May 13, 2020	40.14	40.14	37.21	37.79
1905	NASDAQ	FANG	Tue, May 12, 2020	41.62	41.90	40.04	40.87
1904	NASDAQ	FANG	Mon, May 11, 2020	41.89	42.50	40.92	41.02
1903	NASDAQ	FANG	Fri, May 8, 2020	41.56	42.49	40.70	42.08
1902	NASDAQ	FANG	Thu, May 7, 2020	40.24	41.66	39.76	40.37
1901	NASDAQ	FANG	Wed, May 6, 2020	40.55	41.77	38.90	38.92
1900	NASDAQ	FANG	Tue, May 5, 2020	45.54	45.88	39.83	40.33
1899	NASDAQ	FANG	Mon, May 4, 2020	38.84	42.55	38.28	42.52
1898	NASDAQ	FANG	Fri, May 1, 2020	42.11	42.73	38.96	40.28
1897	NASDAQ	FANG	Thu, Apr 30, 2020	44.19	44.65	40.83	43.54
1896	NASDAQ	FANG	Wed, Apr 29, 2020	40.04	44.25	39.63	44.19
1895	NASDAQ	FANG	Tue, Apr 28, 2020	37.64	38.29	35.80	38.00
1894	NASDAQ	FANG	Mon, Apr 27, 2020	34.82	36.75	33.12	36.22
1893	NASDAQ	FANG	Fri, Apr 24, 2020	37.88	39.49	35.16	35.78
1892	NASDAQ	FANG	Thu, Apr 23, 2020	35.45	37.83	34.85	37.10
1891	NASDAQ	FANG	Wed, Apr 22, 2020	33.20	34.65	32.98	34.24
1890	NASDAQ	FANG	Tue, Apr 21, 2020	29.47	31.54	29.15	31.40
1889	NASDAQ	FANG	Mon, Apr 20, 2020	29.00	32.48	28.55	30.86
1888	NASDAQ	FANG	Fri, Apr 17, 2020	28.38	31.58	28.27	31.52
1887	NASDAQ	FANG	Thu, Apr 16, 2020	30.49	30.50	27.46	28.03
1886	NASDAQ	FANG	Wed, Apr 15, 2020	29.48	30.48	28.60	30.23
1885	NASDAQ	FANG	Tue, Apr 14, 2020	32.79	33.87	31.10	31.65
1884	NASDAQ	FANG	Mon, Apr 13, 2020	36.95	37.19	32.72	33.08
1883	NASDAQ	FANG	Thu, Apr 9, 2020	40.38	41.00	33.23	34.86
1882	NASDAQ	FANG	Wed, Apr 8, 2020	34.25	37.66	33.67	37.48
1881	NASDAQ	FANG	Tue, Apr 7, 2020	33.65	38.10	32.48	33.01
1880	NASDAQ	FANG	Mon, Apr 6, 2020	32.20	32.49	29.63	32.10
1879	NASDAQ	FANG	Fri, Apr 3, 2020	31.22	32.88	27.79	31.59
1878	NASDAQ	FANG	Thu, Apr 2, 2020	26.59	33.18	26.44	29.05
1877	NASDAQ	FANG	Wed, Apr 1, 2020	25.19	25.62	23.70	25.07
1876	NASDAQ	FANG	Tue, Mar 31, 2020	24.63	27.28	24.33	26.20
1875	NASDAQ	FANG	Mon, Mar 30, 2020	22.76	23.89	22.00	23.59
1874	NASDAQ	FANG	Fri, Mar 27, 2020	24.78	24.83	23.30	23.87
1873	NASDAQ	FANG	Thu, Mar 26, 2020	24.16	26.82	23.97	25.95
1872	NASDAQ	FANG	Wed, Mar 25, 2020	24.60	25.97	22.17	24.17
1871	NASDAQ	FANG	Tue, Mar 24, 2020	22.25	24.68	22.08	24.12
1870	NASDAQ	FANG	Mon, Mar 23, 2020	18.69	21.49	17.49	20.37
1869	NASDAQ	FANG	Fri, Mar 20, 2020	19.34	20.81	17.51	18.59
1868	NASDAQ	FANG	Thu, Mar 19, 2020	15.88	19.36	15.27	18.69
1867	NASDAQ	FANG	Wed, Mar 18, 2020	18.38	18.91	14.55	15.56
1866	NASDAQ	FANG	Tue, Mar 17, 2020	23.68	24.00	19.92	20.23
1865	NASDAQ	FANG	Mon, Mar 16, 2020	22.83	27.28	20.24	23.49
1864	NASDAQ	FANG	Fri, Mar 13, 2020	27.87	28.18	25.35	27.19
1863	NASDAQ	FANG	Thu, Mar 12, 2020	23.66	26.49	22.56	25.62
1862	NASDAQ	FANG	Wed, Mar 11, 2020	28.31	28.31	25.01	26.20
1861	NASDAQ	FANG	Tue, Mar 10, 2020	30.00	31.88	25.99	29.68
1860	NASDAQ	FANG	Mon, Mar 9, 2020	29.06	29.50	23.37	26.88
1859	NASDAQ	FANG	Fri, Mar 6, 2020	55.55	55.93	47.50	48.56
1858	NASDAQ	FANG	Thu, Mar 5, 2020	60.15	60.26	57.17	58.21
1857	NASDAQ	FANG	Wed, Mar 4, 2020	62.48	62.61	59.75	61.07
1856	NASDAQ	FANG	Tue, Mar 3, 2020	62.10	64.24	61.06	61.76
1855	NASDAQ	FANG	Mon, Mar 2, 2020	62.75	62.78	59.61	62.14
1854	NASDAQ	FANG	Fri, Feb 28, 2020	57.13	62.13	57.00	62.00
1853	NASDAQ	FANG	Thu, Feb 27, 2020	60.43	62.53	57.63	59.48
1852	NASDAQ	FANG	Wed, Feb 26, 2020	67.21	67.71	63.09	63.14
1851	NASDAQ	FANG	Tue, Feb 25, 2020	71.36	71.65	66.39	67.16
1850	NASDAQ	FANG	Mon, Feb 24, 2020	73.20	73.31	70.36	71.08
1849	NASDAQ	FANG	Fri, Feb 21, 2020	77.31	77.31	75.53	76.40
1848	NASDAQ	FANG	Thu, Feb 20, 2020	80.40	81.59	78.25	78.48
1847	NASDAQ	FANG	Wed, Feb 19, 2020	77.37	79.97	77.20	79.29
1846	NASDAQ	FANG	Tue, Feb 18, 2020	74.51	75.57	73.88	74.56
1845	NASDAQ	FANG	Fri, Feb 14, 2020	75.00	75.26	73.92	74.97
1844	NASDAQ	FANG	Thu, Feb 13, 2020	74.24	74.93	73.70	74.54
1843	NASDAQ	FANG	Wed, Feb 12, 2020	72.87	75.08	72.87	74.35
1842	NASDAQ	FANG	Tue, Feb 11, 2020	73.13	73.47	72.08	72.51
1841	NASDAQ	FANG	Mon, Feb 10, 2020	73.28	73.78	71.72	72.00
1840	NASDAQ	FANG	Fri, Feb 7, 2020	75.31	75.68	73.82	74.24
1839	NASDAQ	FANG	Thu, Feb 6, 2020	77.67	77.84	75.72	76.23
1838	NASDAQ	FANG	Wed, Feb 5, 2020	74.95	78.35	74.68	77.40
1837	NASDAQ	FANG	Tue, Feb 4, 2020	74.56	75.16	72.99	73.22
1836	NASDAQ	FANG	Mon, Feb 3, 2020	74.20	74.51	72.51	73.08
1835	NASDAQ	FANG	Fri, Jan 31, 2020	75.50	75.82	73.55	74.40
1834	NASDAQ	FANG	Thu, Jan 30, 2020	76.26	77.14	74.37	76.49
1833	NASDAQ	FANG	Wed, Jan 29, 2020	79.95	80.50	77.52	77.57
1832	NASDAQ	FANG	Tue, Jan 28, 2020	80.25	80.41	78.71	79.12
1831	NASDAQ	FANG	Mon, Jan 27, 2020	81.24	81.50	79.17	79.37
1830	NASDAQ	FANG	Fri, Jan 24, 2020	84.01	84.01	81.87	82.84
1829	NASDAQ	FANG	Thu, Jan 23, 2020	84.82	86.18	83.01	84.70
1828	NASDAQ	FANG	Wed, Jan 22, 2020	87.87	88.07	85.28	85.49
1827	NASDAQ	FANG	Tue, Jan 21, 2020	89.42	89.68	87.51	88.32
1826	NASDAQ	FANG	Fri, Jan 17, 2020	90.89	91.65	89.31	89.54
1825	NASDAQ	FANG	Thu, Jan 16, 2020	91.71	92.74	90.42	90.74
1824	NASDAQ	FANG	Wed, Jan 15, 2020	90.77	91.72	89.57	91.31
1823	NASDAQ	FANG	Tue, Jan 14, 2020	90.57	91.76	89.91	91.26
1822	NASDAQ	FANG	Mon, Jan 13, 2020	91.99	92.11	90.32	90.48
1821	NASDAQ	FANG	Fri, Jan 10, 2020	93.68	93.68	91.91	92.26
1820	NASDAQ	FANG	Thu, Jan 9, 2020	93.29	94.64	92.03	94.15
1819	NASDAQ	FANG	Wed, Jan 8, 2020	96.48	96.92	92.61	93.33
1818	NASDAQ	FANG	Tue, Jan 7, 2020	94.65	96.54	94.65	96.42
1817	NASDAQ	FANG	Mon, Jan 6, 2020	95.66	95.91	93.97	94.90
1816	NASDAQ	FANG	Fri, Jan 3, 2020	95.00	95.75	93.43	94.41
1815	NASDAQ	FANG	Thu, Jan 2, 2020	93.35	93.66	91.49	92.65
1814	NASDAQ	FANG	Tue, Dec 31, 2019	90.77	93.12	90.61	92.86
1813	NASDAQ	FANG	Mon, Dec 30, 2019	91.37	92.13	90.85	91.07
1812	NASDAQ	FANG	Fri, Dec 27, 2019	91.70	92.10	90.60	90.77
1811	NASDAQ	FANG	Thu, Dec 26, 2019	90.48	92.06	90.43	91.31
1810	NASDAQ	FANG	Tue, Dec 24, 2019	89.26	90.92	89.03	90.18
1809	NASDAQ	FANG	Mon, Dec 23, 2019	88.39	89.44	88.20	89.03
1808	NASDAQ	FANG	Fri, Dec 20, 2019	88.17	89.19	87.17	88.02
1807	NASDAQ	FANG	Thu, Dec 19, 2019	87.25	87.92	86.02	87.48
1806	NASDAQ	FANG	Wed, Dec 18, 2019	86.63	88.21	86.61	87.08
1805	NASDAQ	FANG	Tue, Dec 17, 2019	87.82	88.41	86.34	86.61
1804	NASDAQ	FANG	Mon, Dec 16, 2019	85.64	87.92	85.64	87.69
1803	NASDAQ	FANG	Fri, Dec 13, 2019	86.69	87.75	85.05	85.09
1802	NASDAQ	FANG	Thu, Dec 12, 2019	83.91	86.86	83.83	86.27
1801	NASDAQ	FANG	Wed, Dec 11, 2019	83.67	84.33	83.03	83.83
1800	NASDAQ	FANG	Tue, Dec 10, 2019	83.86	84.62	83.25	83.46
1799	NASDAQ	FANG	Mon, Dec 9, 2019	82.61	84.34	82.00	83.78
1798	NASDAQ	FANG	Fri, Dec 6, 2019	80.37	83.52	80.33	83.23
1797	NASDAQ	FANG	Thu, Dec 5, 2019	80.82	81.50	79.31	79.94
1796	NASDAQ	FANG	Wed, Dec 4, 2019	77.31	81.08	77.16	80.56
1795	NASDAQ	FANG	Tue, Dec 3, 2019	76.87	77.44	76.22	76.91
1794	NASDAQ	FANG	Mon, Dec 2, 2019	77.59	78.49	76.75	77.88
1793	NASDAQ	FANG	Fri, Nov 29, 2019	77.49	78.39	76.71	77.34
1792	NASDAQ	FANG	Wed, Nov 27, 2019	77.61	79.02	76.86	78.52
1791	NASDAQ	FANG	Tue, Nov 26, 2019	77.32	77.60	76.07	77.10
1790	NASDAQ	FANG	Mon, Nov 25, 2019	75.04	77.23	74.22	77.13
1789	NASDAQ	FANG	Fri, Nov 22, 2019	75.56	76.59	74.94	75.33
1788	NASDAQ	FANG	Thu, Nov 21, 2019	75.55	76.12	74.15	75.57
1787	NASDAQ	FANG	Wed, Nov 20, 2019	74.25	76.18	73.18	75.29
1786	NASDAQ	FANG	Tue, Nov 19, 2019	75.13	75.43	73.86	74.19
1785	NASDAQ	FANG	Mon, Nov 18, 2019	76.69	76.71	75.30	75.73
1784	NASDAQ	FANG	Fri, Nov 15, 2019	76.55	77.87	76.08	77.09
1783	NASDAQ	FANG	Thu, Nov 14, 2019	76.86	78.01	75.88	76.29
1782	NASDAQ	FANG	Wed, Nov 13, 2019	77.31	78.54	76.22	77.01
1781	NASDAQ	FANG	Tue, Nov 12, 2019	77.81	79.55	77.10	78.01
1780	NASDAQ	FANG	Mon, Nov 11, 2019	74.22	77.15	73.71	76.78
1779	NASDAQ	FANG	Fri, Nov 8, 2019	74.85	76.53	74.25	75.43
1778	NASDAQ	FANG	Thu, Nov 7, 2019	77.75	79.18	74.55	75.56
1777	NASDAQ	FANG	Wed, Nov 6, 2019	80.03	80.70	76.51	77.20
1776	NASDAQ	FANG	Tue, Nov 5, 2019	91.00	92.79	90.08	90.23
1775	NASDAQ	FANG	Mon, Nov 4, 2019	88.19	90.87	88.01	90.36
1774	NASDAQ	FANG	Fri, Nov 1, 2019	86.54	87.40	85.81	86.79
1773	NASDAQ	FANG	Thu, Oct 31, 2019	84.00	85.78	82.84	85.76
1772	NASDAQ	FANG	Wed, Oct 30, 2019	87.13	88.24	84.09	84.38
1771	NASDAQ	FANG	Tue, Oct 29, 2019	85.80	88.34	85.43	87.92
1770	NASDAQ	FANG	Mon, Oct 28, 2019	87.98	88.82	86.01	86.60
1769	NASDAQ	FANG	Fri, Oct 25, 2019	86.84	88.26	86.18	87.46
1768	NASDAQ	FANG	Thu, Oct 24, 2019	87.96	88.40	86.04	86.91
1767	NASDAQ	FANG	Wed, Oct 23, 2019	85.47	87.87	84.14	87.16
1766	NASDAQ	FANG	Tue, Oct 22, 2019	83.31	87.07	82.83	85.69
1765	NASDAQ	FANG	Mon, Oct 21, 2019	82.25	83.04	81.70	82.74
1764	NASDAQ	FANG	Fri, Oct 18, 2019	84.26	84.87	81.94	81.97
1763	NASDAQ	FANG	Thu, Oct 17, 2019	83.82	85.11	83.15	84.04
1762	NASDAQ	FANG	Wed, Oct 16, 2019	84.04	85.47	83.34	83.43
1761	NASDAQ	FANG	Tue, Oct 15, 2019	83.02	85.94	82.66	84.84
1760	NASDAQ	FANG	Mon, Oct 14, 2019	82.18	84.70	80.93	83.96
1759	NASDAQ	FANG	Fri, Oct 11, 2019	83.49	84.68	82.96	83.64
1758	NASDAQ	FANG	Thu, Oct 10, 2019	81.64	82.81	81.14	82.54
1757	NASDAQ	FANG	Wed, Oct 9, 2019	81.84	82.39	80.75	81.55
1756	NASDAQ	FANG	Tue, Oct 8, 2019	82.48	82.87	80.77	80.82
1755	NASDAQ	FANG	Mon, Oct 7, 2019	85.36	85.65	83.36	83.37
1754	NASDAQ	FANG	Fri, Oct 4, 2019	86.22	86.70	83.99	85.42
1753	NASDAQ	FANG	Thu, Oct 3, 2019	82.32	86.59	82.32	85.89
1752	NASDAQ	FANG	Wed, Oct 2, 2019	84.65	85.18	82.44	83.12
1751	NASDAQ	FANG	Tue, Oct 1, 2019	88.95	89.49	85.00	85.00
1750	NASDAQ	FANG	Mon, Sep 30, 2019	89.81	90.40	88.60	89.91
1749	NASDAQ	FANG	Fri, Sep 27, 2019	89.00	90.90	88.90	89.99
1748	NASDAQ	FANG	Thu, Sep 26, 2019	92.75	93.00	89.09	90.12
1747	NASDAQ	FANG	Wed, Sep 25, 2019	93.52	93.90	91.07	93.24
1746	NASDAQ	FANG	Tue, Sep 24, 2019	97.50	98.29	93.59	94.49
1745	NASDAQ	FANG	Mon, Sep 23, 2019	96.65	99.14	96.44	98.29
1744	NASDAQ	FANG	Fri, Sep 20, 2019	97.35	98.19	95.80	96.82
1743	NASDAQ	FANG	Thu, Sep 19, 2019	99.59	99.84	96.94	97.33
1742	NASDAQ	FANG	Wed, Sep 18, 2019	99.35	99.50	97.19	98.25
1741	NASDAQ	FANG	Tue, Sep 17, 2019	104.75	105.30	100.37	100.45
1740	NASDAQ	FANG	Mon, Sep 16, 2019	104.00	105.95	101.81	105.04
1739	NASDAQ	FANG	Fri, Sep 13, 2019	96.61	97.58	95.53	96.73
1738	NASDAQ	FANG	Thu, Sep 12, 2019	96.49	97.45	95.57	96.17
1737	NASDAQ	FANG	Wed, Sep 11, 2019	100.00	101.37	97.79	98.72
1736	NASDAQ	FANG	Tue, Sep 10, 2019	97.35	101.50	97.01	99.46
1735	NASDAQ	FANG	Mon, Sep 9, 2019	96.67	97.61	95.24	96.54
1734	NASDAQ	FANG	Fri, Sep 6, 2019	95.78	97.00	95.09	95.60
1733	NASDAQ	FANG	Thu, Sep 5, 2019	98.41	99.90	97.56	97.65
1732	NASDAQ	FANG	Wed, Sep 4, 2019	98.92	99.58	97.74	97.82
1731	NASDAQ	FANG	Tue, Sep 3, 2019	95.29	97.32	93.86	97.00
1730	NASDAQ	FANG	Fri, Aug 30, 2019	98.78	99.80	96.85	98.08
1729	NASDAQ	FANG	Thu, Aug 29, 2019	97.50	100.02	97.50	98.58
1728	NASDAQ	FANG	Wed, Aug 28, 2019	93.21	97.75	92.85	96.63
1727	NASDAQ	FANG	Tue, Aug 27, 2019	93.80	94.35	91.37	92.37
1726	NASDAQ	FANG	Mon, Aug 26, 2019	96.59	96.74	93.11	93.50
1725	NASDAQ	FANG	Fri, Aug 23, 2019	97.61	98.64	94.22	94.60
1724	NASDAQ	FANG	Thu, Aug 22, 2019	100.42	100.70	99.14	99.23
1723	NASDAQ	FANG	Wed, Aug 21, 2019	100.45	101.55	99.46	100.10
1722	NASDAQ	FANG	Tue, Aug 20, 2019	99.24	100.50	98.69	99.28
1721	NASDAQ	FANG	Mon, Aug 19, 2019	99.00	100.24	98.07	99.96
1720	NASDAQ	FANG	Fri, Aug 16, 2019	95.97	97.84	95.58	97.26
1719	NASDAQ	FANG	Thu, Aug 15, 2019	95.67	97.14	94.31	95.81
1718	NASDAQ	FANG	Wed, Aug 14, 2019	97.33	98.10	96.16	96.31
1717	NASDAQ	FANG	Tue, Aug 13, 2019	97.03	100.75	96.39	99.94
1716	NASDAQ	FANG	Mon, Aug 12, 2019	96.06	97.80	95.27	96.88
1715	NASDAQ	FANG	Fri, Aug 9, 2019	95.34	98.26	94.26	96.42
1714	NASDAQ	FANG	Thu, Aug 8, 2019	94.05	95.50	93.50	95.20
1713	NASDAQ	FANG	Wed, Aug 7, 2019	88.02	93.74	86.68	92.74
1712	NASDAQ	FANG	Tue, Aug 6, 2019	91.80	93.00	88.79	91.06
1711	NASDAQ	FANG	Mon, Aug 5, 2019	95.02	95.49	91.31	91.45
1710	NASDAQ	FANG	Fri, Aug 2, 2019	97.87	99.13	94.83	97.49
1709	NASDAQ	FANG	Thu, Aug 1, 2019	99.70	100.17	95.03	97.40
1708	NASDAQ	FANG	Wed, Jul 31, 2019	102.49	104.99	102.10	103.43
1707	NASDAQ	FANG	Tue, Jul 30, 2019	99.25	103.28	98.92	102.83
1706	NASDAQ	FANG	Mon, Jul 29, 2019	101.82	102.09	99.04	99.73
1705	NASDAQ	FANG	Fri, Jul 26, 2019	101.68	102.49	100.27	101.99
1704	NASDAQ	FANG	Thu, Jul 25, 2019	104.54	104.91	100.68	101.40
1703	NASDAQ	FANG	Wed, Jul 24, 2019	103.87	106.34	103.87	104.45
1702	NASDAQ	FANG	Tue, Jul 23, 2019	103.78	104.82	103.24	104.44
1701	NASDAQ	FANG	Mon, Jul 22, 2019	104.56	106.50	103.37	103.49
1700	NASDAQ	FANG	Fri, Jul 19, 2019	103.86	105.07	103.04	104.61
1699	NASDAQ	FANG	Thu, Jul 18, 2019	101.97	103.63	101.02	103.58
1698	NASDAQ	FANG	Wed, Jul 17, 2019	103.80	104.95	101.71	101.79
1697	NASDAQ	FANG	Tue, Jul 16, 2019	106.54	107.45	102.84	104.11
1696	NASDAQ	FANG	Mon, Jul 15, 2019	110.82	111.24	106.35	106.41
1695	NASDAQ	FANG	Fri, Jul 12, 2019	109.80	111.84	109.72	110.83
1694	NASDAQ	FANG	Thu, Jul 11, 2019	109.58	109.76	107.73	109.32
1693	NASDAQ	FANG	Wed, Jul 10, 2019	108.48	110.39	107.73	109.68
1692	NASDAQ	FANG	Tue, Jul 9, 2019	106.48	107.00	105.13	106.97
1691	NASDAQ	FANG	Mon, Jul 8, 2019	106.89	108.21	105.72	106.96
1690	NASDAQ	FANG	Fri, Jul 5, 2019	106.02	108.66	106.00	107.41
1689	NASDAQ	FANG	Wed, Jul 3, 2019	104.51	105.23	103.94	105.20
1688	NASDAQ	FANG	Tue, Jul 2, 2019	109.29	109.30	103.96	104.17
1687	NASDAQ	FANG	Mon, Jul 1, 2019	111.05	111.15	108.17	109.35
1686	NASDAQ	FANG	Fri, Jun 28, 2019	108.45	109.55	107.94	108.97
1685	NASDAQ	FANG	Thu, Jun 27, 2019	107.60	108.94	107.36	107.49
1684	NASDAQ	FANG	Wed, Jun 26, 2019	106.62	109.03	105.55	107.23
1683	NASDAQ	FANG	Tue, Jun 25, 2019	107.15	107.81	105.05	105.22
1682	NASDAQ	FANG	Mon, Jun 24, 2019	109.92	110.23	107.08	107.64
1681	NASDAQ	FANG	Fri, Jun 21, 2019	107.98	109.98	107.11	109.79
1680	NASDAQ	FANG	Thu, Jun 20, 2019	106.81	108.19	105.57	107.59
1679	NASDAQ	FANG	Wed, Jun 19, 2019	104.10	105.40	102.82	104.12
1678	NASDAQ	FANG	Tue, Jun 18, 2019	102.25	105.46	102.25	104.54
1677	NASDAQ	FANG	Mon, Jun 17, 2019	98.43	102.23	98.20	101.58
1676	NASDAQ	FANG	Fri, Jun 14, 2019	100.43	101.32	98.22	98.95
1675	NASDAQ	FANG	Thu, Jun 13, 2019	100.31	101.58	99.53	100.17
1674	NASDAQ	FANG	Wed, Jun 12, 2019	98.27	100.20	97.83	98.21
1673	NASDAQ	FANG	Tue, Jun 11, 2019	98.64	100.97	98.03	99.76
1672	NASDAQ	FANG	Mon, Jun 10, 2019	97.70	98.57	96.44	97.60
1671	NASDAQ	FANG	Fri, Jun 7, 2019	96.94	98.71	96.77	97.02
1670	NASDAQ	FANG	Thu, Jun 6, 2019	96.21	97.99	95.91	97.58
1669	NASDAQ	FANG	Wed, Jun 5, 2019	99.06	99.78	94.45	96.12
1668	NASDAQ	FANG	Tue, Jun 4, 2019	99.30	99.95	97.17	99.13
1667	NASDAQ	FANG	Mon, Jun 3, 2019	98.71	99.63	97.28	98.17
1666	NASDAQ	FANG	Fri, May 31, 2019	98.33	100.24	97.61	98.06
1665	NASDAQ	FANG	Thu, May 30, 2019	101.44	102.74	99.90	100.35
1664	NASDAQ	FANG	Wed, May 29, 2019	101.63	102.37	100.09	101.31
1663	NASDAQ	FANG	Tue, May 28, 2019	104.39	104.87	102.73	103.52
1662	NASDAQ	FANG	Fri, May 24, 2019	104.92	105.69	101.64	104.11
1661	NASDAQ	FANG	Thu, May 23, 2019	106.67	106.67	101.77	104.03
1660	NASDAQ	FANG	Wed, May 22, 2019	112.99	113.28	108.84	108.88
1659	NASDAQ	FANG	Tue, May 21, 2019	110.90	114.14	110.75	113.80
1658	NASDAQ	FANG	Mon, May 20, 2019	110.68	111.22	109.32	109.66
1657	NASDAQ	FANG	Fri, May 17, 2019	109.76	111.43	109.76	111.02
1656	NASDAQ	FANG	Thu, May 16, 2019	109.95	111.03	109.77	110.63
1655	NASDAQ	FANG	Wed, May 15, 2019	107.69	110.43	107.43	109.06
1654	NASDAQ	FANG	Tue, May 14, 2019	107.74	109.57	107.67	109.11
1653	NASDAQ	FANG	Mon, May 13, 2019	107.12	108.93	105.71	107.20
1652	NASDAQ	FANG	Fri, May 10, 2019	108.04	108.89	106.63	107.89
1651	NASDAQ	FANG	Thu, May 9, 2019	104.96	109.61	104.60	108.24
1650	NASDAQ	FANG	Wed, May 8, 2019	101.49	108.04	101.49	105.85
1649	NASDAQ	FANG	Tue, May 7, 2019	99.55	100.20	95.82	98.23
1648	NASDAQ	FANG	Mon, May 6, 2019	98.85	101.36	98.78	100.70
1647	NASDAQ	FANG	Fri, May 3, 2019	100.02	101.49	99.70	100.47
1646	NASDAQ	FANG	Thu, May 2, 2019	99.87	102.14	99.03	99.12
1645	NASDAQ	FANG	Wed, May 1, 2019	105.69	105.75	101.25	101.37
1644	NASDAQ	FANG	Tue, Apr 30, 2019	107.43	108.31	105.82	106.39
1643	NASDAQ	FANG	Mon, Apr 29, 2019	107.49	107.80	106.13	106.90
1642	NASDAQ	FANG	Fri, Apr 26, 2019	108.69	108.80	105.72	107.21
1641	NASDAQ	FANG	Thu, Apr 25, 2019	111.12	111.96	109.50	109.61
1640	NASDAQ	FANG	Wed, Apr 24, 2019	112.36	112.97	110.23	111.04
1639	NASDAQ	FANG	Tue, Apr 23, 2019	111.20	112.80	110.14	111.81
1638	NASDAQ	FANG	Mon, Apr 22, 2019	108.82	111.47	108.28	111.20
1637	NASDAQ	FANG	Thu, Apr 18, 2019	109.21	109.50	107.22	107.28
1636	NASDAQ	FANG	Wed, Apr 17, 2019	107.87	109.47	107.13	108.24
1635	NASDAQ	FANG	Tue, Apr 16, 2019	106.55	107.41	105.45	106.87
1634	NASDAQ	FANG	Mon, Apr 15, 2019	106.70	108.13	105.34	105.96
1633	NASDAQ	FANG	Fri, Apr 12, 2019	105.00	108.09	104.52	106.28
1632	NASDAQ	FANG	Thu, Apr 11, 2019	103.31	103.37	99.84	99.92
1631	NASDAQ	FANG	Wed, Apr 10, 2019	102.91	104.50	102.60	103.87
1630	NASDAQ	FANG	Tue, Apr 9, 2019	103.79	104.08	102.22	102.84
1629	NASDAQ	FANG	Mon, Apr 8, 2019	102.80	105.16	102.80	104.35
1628	NASDAQ	FANG	Fri, Apr 5, 2019	100.57	102.85	100.06	102.45
1627	NASDAQ	FANG	Thu, Apr 4, 2019	100.00	100.53	98.80	99.84
1626	NASDAQ	FANG	Wed, Apr 3, 2019	102.99	103.45	99.52	99.96
1625	NASDAQ	FANG	Tue, Apr 2, 2019	103.90	104.56	102.41	102.49
1624	NASDAQ	FANG	Mon, Apr 1, 2019	102.90	104.20	102.35	103.69
1623	NASDAQ	FANG	Fri, Mar 29, 2019	103.78	104.77	101.25	101.53
1622	NASDAQ	FANG	Thu, Mar 28, 2019	101.52	102.80	101.00	102.54
1621	NASDAQ	FANG	Wed, Mar 27, 2019	102.58	103.53	101.19	102.35
1620	NASDAQ	FANG	Tue, Mar 26, 2019	102.06	104.32	101.94	102.61
1619	NASDAQ	FANG	Mon, Mar 25, 2019	101.08	101.31	99.22	100.98
1618	NASDAQ	FANG	Fri, Mar 22, 2019	105.06	105.06	101.08	101.37
1617	NASDAQ	FANG	Thu, Mar 21, 2019	105.04	106.36	104.36	105.91
1616	NASDAQ	FANG	Wed, Mar 20, 2019	102.76	106.33	102.70	105.18
1615	NASDAQ	FANG	Tue, Mar 19, 2019	104.93	105.20	102.62	103.18
1614	NASDAQ	FANG	Mon, Mar 18, 2019	102.82	104.63	101.98	104.54
1613	NASDAQ	FANG	Fri, Mar 15, 2019	103.27	104.03	101.95	102.39
1612	NASDAQ	FANG	Thu, Mar 14, 2019	103.24	106.12	103.24	104.21
1611	NASDAQ	FANG	Wed, Mar 13, 2019	102.48	103.52	101.34	103.42
1610	NASDAQ	FANG	Tue, Mar 12, 2019	98.01	101.02	98.01	100.50
1609	NASDAQ	FANG	Mon, Mar 11, 2019	96.57	97.77	96.00	97.58
1608	NASDAQ	FANG	Fri, Mar 8, 2019	95.87	96.06	92.87	95.50
1607	NASDAQ	FANG	Thu, Mar 7, 2019	100.27	100.66	97.70	97.76
1606	NASDAQ	FANG	Wed, Mar 6, 2019	102.44	102.49	99.44	100.05
1605	NASDAQ	FANG	Tue, Mar 5, 2019	105.12	105.12	102.25	102.62
1604	NASDAQ	FANG	Mon, Mar 4, 2019	105.57	105.77	102.73	104.67
1603	NASDAQ	FANG	Fri, Mar 1, 2019	103.21	105.94	103.21	104.79
1602	NASDAQ	FANG	Thu, Feb 28, 2019	105.35	105.51	102.59	102.93
1601	NASDAQ	FANG	Wed, Feb 27, 2019	106.10	108.24	105.33	105.49
1600	NASDAQ	FANG	Tue, Feb 26, 2019	105.15	106.83	104.76	105.51
1599	NASDAQ	FANG	Mon, Feb 25, 2019	103.39	105.38	102.85	105.29
1598	NASDAQ	FANG	Fri, Feb 22, 2019	103.19	104.64	102.64	104.03
1597	NASDAQ	FANG	Thu, Feb 21, 2019	105.06	106.44	101.07	102.14
1596	NASDAQ	FANG	Wed, Feb 20, 2019	104.00	107.93	103.49	106.45
1595	NASDAQ	FANG	Tue, Feb 19, 2019	104.51	105.90	103.20	104.80
1594	NASDAQ	FANG	Fri, Feb 15, 2019	105.00	106.94	104.09	105.50
1593	NASDAQ	FANG	Thu, Feb 14, 2019	100.60	104.68	100.50	103.83
1592	NASDAQ	FANG	Wed, Feb 13, 2019	99.34	102.00	99.01	101.02
1591	NASDAQ	FANG	Tue, Feb 12, 2019	99.34	100.78	98.24	98.68
1590	NASDAQ	FANG	Mon, Feb 11, 2019	96.14	98.12	94.86	97.86
1589	NASDAQ	FANG	Fri, Feb 8, 2019	97.82	98.46	95.08	96.60
1588	NASDAQ	FANG	Thu, Feb 7, 2019	100.89	101.25	97.67	97.96
1587	NASDAQ	FANG	Wed, Feb 6, 2019	101.10	102.55	99.84	101.65
1586	NASDAQ	FANG	Tue, Feb 5, 2019	103.93	104.16	101.66	101.88
1585	NASDAQ	FANG	Mon, Feb 4, 2019	102.27	104.75	100.35	104.55
1584	NASDAQ	FANG	Fri, Feb 1, 2019	103.40	104.42	102.32	102.89
1583	NASDAQ	FANG	Thu, Jan 31, 2019	102.60	104.61	101.83	103.12
1582	NASDAQ	FANG	Wed, Jan 30, 2019	102.24	102.54	100.08	102.26
1581	NASDAQ	FANG	Tue, Jan 29, 2019	101.19	101.82	99.68	100.16
1580	NASDAQ	FANG	Mon, Jan 28, 2019	100.79	101.28	99.24	100.30
1579	NASDAQ	FANG	Fri, Jan 25, 2019	102.11	103.22	101.43	102.21
1578	NASDAQ	FANG	Thu, Jan 24, 2019	101.40	102.98	100.99	101.56
1577	NASDAQ	FANG	Wed, Jan 23, 2019	102.69	103.19	100.01	101.33
1576	NASDAQ	FANG	Tue, Jan 22, 2019	105.58	105.92	101.21	101.46
1575	NASDAQ	FANG	Fri, Jan 18, 2019	106.88	107.06	105.40	106.89
1574	NASDAQ	FANG	Thu, Jan 17, 2019	104.55	106.49	104.12	105.65
1573	NASDAQ	FANG	Wed, Jan 16, 2019	104.74	106.90	103.90	105.64
1572	NASDAQ	FANG	Tue, Jan 15, 2019	105.18	106.79	103.32	105.01
1571	NASDAQ	FANG	Mon, Jan 14, 2019	102.53	105.46	102.15	104.51
1570	NASDAQ	FANG	Fri, Jan 11, 2019	105.25	105.36	102.70	104.10
1569	NASDAQ	FANG	Thu, Jan 10, 2019	105.19	106.73	104.18	106.13
1568	NASDAQ	FANG	Wed, Jan 9, 2019	107.00	108.94	105.71	106.79
1567	NASDAQ	FANG	Tue, Jan 8, 2019	104.19	105.55	102.67	104.95
1566	NASDAQ	FANG	Mon, Jan 7, 2019	100.66	103.62	99.73	102.63
1565	NASDAQ	FANG	Fri, Jan 4, 2019	97.87	100.09	97.09	99.93
1564	NASDAQ	FANG	Thu, Jan 3, 2019	95.70	97.89	94.33	96.16
1563	NASDAQ	FANG	Wed, Jan 2, 2019	90.64	96.24	89.86	95.22
1562	NASDAQ	FANG	Mon, Dec 31, 2018	92.44	93.29	91.07	92.70
1561	NASDAQ	FANG	Fri, Dec 28, 2018	93.42	93.55	90.07	91.89
1560	NASDAQ	FANG	Thu, Dec 27, 2018	90.00	93.04	88.47	92.88
1559	NASDAQ	FANG	Wed, Dec 26, 2018	86.92	92.05	85.19	91.99
1558	NASDAQ	FANG	Mon, Dec 24, 2018	88.23	89.34	85.61	85.67
1557	NASDAQ	FANG	Fri, Dec 21, 2018	89.64	91.68	87.78	88.77
1556	NASDAQ	FANG	Thu, Dec 20, 2018	88.37	91.48	88.37	89.03
1555	NASDAQ	FANG	Wed, Dec 19, 2018	89.25	95.04	88.98	90.60
1554	NASDAQ	FANG	Tue, Dec 18, 2018	88.87	89.96	86.51	87.93
1553	NASDAQ	FANG	Mon, Dec 17, 2018	92.15	92.73	88.15	88.54
1552	NASDAQ	FANG	Fri, Dec 14, 2018	95.78	95.78	91.84	92.71
1551	NASDAQ	FANG	Thu, Dec 13, 2018	98.14	98.83	94.54	96.32
1550	NASDAQ	FANG	Wed, Dec 12, 2018	101.77	103.04	98.38	98.49
1549	NASDAQ	FANG	Tue, Dec 11, 2018	103.28	103.60	99.28	100.04
1548	NASDAQ	FANG	Mon, Dec 10, 2018	101.34	103.90	99.43	100.63
1547	NASDAQ	FANG	Fri, Dec 7, 2018	105.00	107.54	102.06	102.70
1546	NASDAQ	FANG	Thu, Dec 6, 2018	102.00	102.34	96.95	101.82
1545	NASDAQ	FANG	Tue, Dec 4, 2018	112.39	112.81	104.84	105.08
1544	NASDAQ	FANG	Mon, Dec 3, 2018	113.83	115.97	111.26	112.17
1543	NASDAQ	FANG	Fri, Nov 30, 2018	111.45	111.57	105.07	110.38
1542	NASDAQ	FANG	Thu, Nov 29, 2018	110.38	114.11	109.71	112.00
1541	NASDAQ	FANG	Wed, Nov 28, 2018	109.34	112.04	108.27	109.80
1540	NASDAQ	FANG	Tue, Nov 27, 2018	112.10	114.22	108.99	109.84
1539	NASDAQ	FANG	Mon, Nov 26, 2018	106.56	109.59	105.78	109.31
1538	NASDAQ	FANG	Fri, Nov 23, 2018	105.28	106.72	103.51	104.88
1537	NASDAQ	FANG	Wed, Nov 21, 2018	109.69	111.37	109.17	109.23
1536	NASDAQ	FANG	Tue, Nov 20, 2018	111.10	111.89	108.08	108.73
1535	NASDAQ	FANG	Mon, Nov 19, 2018	112.54	114.56	110.76	113.81
1534	NASDAQ	FANG	Fri, Nov 16, 2018	112.23	114.93	111.83	114.31
1533	NASDAQ	FANG	Thu, Nov 15, 2018	108.94	112.69	107.55	112.24
1532	NASDAQ	FANG	Wed, Nov 14, 2018	110.03	111.80	108.02	108.71
1531	NASDAQ	FANG	Tue, Nov 13, 2018	109.73	110.44	106.68	107.85
1530	NASDAQ	FANG	Mon, Nov 12, 2018	114.67	115.64	109.91	110.23
1529	NASDAQ	FANG	Fri, Nov 9, 2018	109.08	114.84	106.21	113.85
1528	NASDAQ	FANG	Thu, Nov 8, 2018	115.28	116.12	109.58	110.65
1527	NASDAQ	FANG	Wed, Nov 7, 2018	117.78	119.55	110.27	115.87
1526	NASDAQ	FANG	Tue, Nov 6, 2018	116.42	116.63	112.51	113.37
1525	NASDAQ	FANG	Mon, Nov 5, 2018	115.55	118.41	114.75	115.99
1524	NASDAQ	FANG	Fri, Nov 2, 2018	116.02	116.72	112.97	114.32
1523	NASDAQ	FANG	Thu, Nov 1, 2018	112.80	116.03	112.50	115.45
1522	NASDAQ	FANG	Wed, Oct 31, 2018	111.02	115.71	110.80	112.36
1521	NASDAQ	FANG	Tue, Oct 30, 2018	106.39	110.25	105.93	109.88
1520	NASDAQ	FANG	Mon, Oct 29, 2018	113.79	114.16	106.38	108.17
1519	NASDAQ	FANG	Fri, Oct 26, 2018	112.25	115.31	109.90	113.76
1518	NASDAQ	FANG	Thu, Oct 25, 2018	114.48	115.46	111.95	114.24
1517	NASDAQ	FANG	Wed, Oct 24, 2018	120.88	121.10	112.62	112.90
1516	NASDAQ	FANG	Tue, Oct 23, 2018	121.19	122.12	117.12	119.11
1515	NASDAQ	FANG	Mon, Oct 22, 2018	127.17	127.36	124.09	124.56
1514	NASDAQ	FANG	Fri, Oct 19, 2018	127.57	129.39	126.46	127.10
1513	NASDAQ	FANG	Thu, Oct 18, 2018	128.00	128.36	125.12	126.96
1512	NASDAQ	FANG	Wed, Oct 17, 2018	130.63	131.04	128.16	129.51
1511	NASDAQ	FANG	Tue, Oct 16, 2018	129.20	131.34	127.61	130.82
1510	NASDAQ	FANG	Mon, Oct 15, 2018	127.79	128.61	126.22	127.93
1509	NASDAQ	FANG	Fri, Oct 12, 2018	127.47	128.01	121.88	126.12
1508	NASDAQ	FANG	Thu, Oct 11, 2018	128.06	129.71	124.56	124.63
1507	NASDAQ	FANG	Wed, Oct 10, 2018	135.14	135.70	128.93	129.28
1506	NASDAQ	FANG	Tue, Oct 9, 2018	132.63	136.47	132.63	135.13
1505	NASDAQ	FANG	Mon, Oct 8, 2018	134.60	135.60	131.82	132.88
1504	NASDAQ	FANG	Fri, Oct 5, 2018	136.21	136.69	133.89	136.35
1503	NASDAQ	FANG	Thu, Oct 4, 2018	139.38	139.38	135.20	135.25
1502	NASDAQ	FANG	Wed, Oct 3, 2018	137.94	140.78	136.43	139.92
1501	NASDAQ	FANG	Tue, Oct 2, 2018	137.09	137.49	135.10	137.05
1500	NASDAQ	FANG	Mon, Oct 1, 2018	135.45	138.49	135.36	136.80
1499	NASDAQ	FANG	Fri, Sep 28, 2018	133.55	137.84	133.23	135.19
1498	NASDAQ	FANG	Thu, Sep 27, 2018	133.05	134.41	131.88	134.06
1497	NASDAQ	FANG	Wed, Sep 26, 2018	134.13	134.58	131.13	131.33
1496	NASDAQ	FANG	Tue, Sep 25, 2018	133.64	136.21	132.98	134.51
1495	NASDAQ	FANG	Mon, Sep 24, 2018	130.21	133.57	129.97	132.86
1494	NASDAQ	FANG	Fri, Sep 21, 2018	127.85	128.96	126.78	128.55
1493	NASDAQ	FANG	Thu, Sep 20, 2018	129.30	129.69	126.44	126.72
1492	NASDAQ	FANG	Wed, Sep 19, 2018	124.80	129.17	124.50	128.58
1491	NASDAQ	FANG	Tue, Sep 18, 2018	123.91	126.24	122.96	124.75
1490	NASDAQ	FANG	Mon, Sep 17, 2018	121.57	124.44	121.10	122.69
1489	NASDAQ	FANG	Fri, Sep 14, 2018	119.25	123.52	118.44	121.73
1488	NASDAQ	FANG	Thu, Sep 13, 2018	120.17	120.56	117.64	118.81
1487	NASDAQ	FANG	Wed, Sep 12, 2018	117.72	120.93	117.71	120.51
1486	NASDAQ	FANG	Tue, Sep 11, 2018	112.36	117.33	111.31	116.40
1485	NASDAQ	FANG	Mon, Sep 10, 2018	112.74	113.42	111.75	112.11
1484	NASDAQ	FANG	Fri, Sep 7, 2018	114.00	114.00	111.33	112.65
1483	NASDAQ	FANG	Thu, Sep 6, 2018	117.47	117.52	113.50	114.49
1482	NASDAQ	FANG	Wed, Sep 5, 2018	119.39	119.55	116.89	117.46
1481	NASDAQ	FANG	Tue, Sep 4, 2018	122.15	122.24	119.80	120.32
1480	NASDAQ	FANG	Fri, Aug 31, 2018	121.20	121.42	119.69	121.08
1479	NASDAQ	FANG	Thu, Aug 30, 2018	121.66	122.44	120.81	121.52
1478	NASDAQ	FANG	Wed, Aug 29, 2018	121.12	122.25	120.51	121.91
1477	NASDAQ	FANG	Tue, Aug 28, 2018	122.47	123.02	120.40	121.12
1476	NASDAQ	FANG	Mon, Aug 27, 2018	122.56	123.58	121.82	122.73
1475	NASDAQ	FANG	Fri, Aug 24, 2018	122.96	123.45	121.50	121.75
1474	NASDAQ	FANG	Thu, Aug 23, 2018	123.00	123.78	120.98	121.60
1473	NASDAQ	FANG	Wed, Aug 22, 2018	124.31	125.35	123.79	124.23
1472	NASDAQ	FANG	Tue, Aug 21, 2018	121.95	124.27	121.50	122.59
1471	NASDAQ	FANG	Mon, Aug 20, 2018	121.47	121.82	119.17	120.99
1470	NASDAQ	FANG	Fri, Aug 17, 2018	120.45	122.00	118.64	120.18
1469	NASDAQ	FANG	Thu, Aug 16, 2018	120.00	120.68	118.11	120.46
1468	NASDAQ	FANG	Wed, Aug 15, 2018	123.04	124.20	115.28	117.70
1467	NASDAQ	FANG	Tue, Aug 14, 2018	133.21	134.90	132.57	133.75
1466	NASDAQ	FANG	Mon, Aug 13, 2018	133.76	135.17	131.58	131.87
1465	NASDAQ	FANG	Fri, Aug 10, 2018	132.06	136.00	131.05	134.80
1464	NASDAQ	FANG	Thu, Aug 9, 2018	133.00	135.01	129.49	131.15
1463	NASDAQ	FANG	Wed, Aug 8, 2018	133.69	134.61	131.50	133.79
1462	NASDAQ	FANG	Tue, Aug 7, 2018	134.50	136.25	134.16	134.74
1461	NASDAQ	FANG	Mon, Aug 6, 2018	131.89	135.74	131.22	133.62
1460	NASDAQ	FANG	Fri, Aug 3, 2018	134.48	134.82	129.94	130.80
1459	NASDAQ	FANG	Thu, Aug 2, 2018	131.97	135.66	130.69	134.49
1458	NASDAQ	FANG	Wed, Aug 1, 2018	131.47	133.05	128.77	132.88
1457	NASDAQ	FANG	Tue, Jul 31, 2018	133.23	135.00	130.08	131.95
1456	NASDAQ	FANG	Mon, Jul 30, 2018	133.99	136.00	132.50	133.71
1455	NASDAQ	FANG	Fri, Jul 27, 2018	134.29	136.57	131.57	132.34
1454	NASDAQ	FANG	Thu, Jul 26, 2018	134.39	135.90	134.05	134.55
1453	NASDAQ	FANG	Wed, Jul 25, 2018	133.21	135.99	132.06	134.68
1452	NASDAQ	FANG	Tue, Jul 24, 2018	132.26	134.96	131.77	133.45
1451	NASDAQ	FANG	Mon, Jul 23, 2018	131.15	131.59	129.82	131.17
1450	NASDAQ	FANG	Fri, Jul 20, 2018	133.02	133.02	130.00	131.15
1449	NASDAQ	FANG	Thu, Jul 19, 2018	130.43	132.43	130.01	132.09
1448	NASDAQ	FANG	Wed, Jul 18, 2018	130.37	131.01	128.17	130.59
1447	NASDAQ	FANG	Tue, Jul 17, 2018	128.90	131.65	128.11	130.65
1446	NASDAQ	FANG	Mon, Jul 16, 2018	128.85	130.80	128.41	129.99
1445	NASDAQ	FANG	Fri, Jul 13, 2018	130.03	132.79	130.00	131.34
1444	NASDAQ	FANG	Thu, Jul 12, 2018	132.24	132.24	128.65	130.28
1443	NASDAQ	FANG	Wed, Jul 11, 2018	133.16	134.83	129.06	130.76
1442	NASDAQ	FANG	Tue, Jul 10, 2018	137.84	138.25	132.86	133.96
1441	NASDAQ	FANG	Mon, Jul 9, 2018	134.96	136.90	134.71	136.67
1440	NASDAQ	FANG	Fri, Jul 6, 2018	131.98	136.08	129.95	134.97
1439	NASDAQ	FANG	Thu, Jul 5, 2018	131.78	133.40	130.77	132.00
1438	NASDAQ	FANG	Tue, Jul 3, 2018	130.90	133.18	129.20	130.05
1437	NASDAQ	FANG	Mon, Jul 2, 2018	130.87	130.87	128.10	129.30
1436	NASDAQ	FANG	Fri, Jun 29, 2018	130.56	132.85	129.66	131.57
1435	NASDAQ	FANG	Thu, Jun 28, 2018	130.50	131.90	127.85	130.84
1434	NASDAQ	FANG	Wed, Jun 27, 2018	129.04	132.83	128.64	130.13
1433	NASDAQ	FANG	Tue, Jun 26, 2018	121.73	126.96	121.65	126.54
1432	NASDAQ	FANG	Mon, Jun 25, 2018	125.61	126.30	120.46	121.60
1431	NASDAQ	FANG	Fri, Jun 22, 2018	127.41	129.52	125.37	125.56
1430	NASDAQ	FANG	Thu, Jun 21, 2018	128.91	128.91	122.09	123.73
1429	NASDAQ	FANG	Wed, Jun 20, 2018	128.55	130.65	127.40	129.56
1428	NASDAQ	FANG	Tue, Jun 19, 2018	120.36	128.95	120.36	127.58
1427	NASDAQ	FANG	Mon, Jun 18, 2018	114.77	123.61	114.51	122.58
1426	NASDAQ	FANG	Fri, Jun 15, 2018	115.45	117.12	114.30	115.58
1425	NASDAQ	FANG	Thu, Jun 14, 2018	119.25	119.78	115.65	115.95
1424	NASDAQ	FANG	Wed, Jun 13, 2018	118.64	119.13	117.79	118.35
1423	NASDAQ	FANG	Tue, Jun 12, 2018	114.20	119.32	114.00	118.88
1422	NASDAQ	FANG	Mon, Jun 11, 2018	114.10	115.43	113.09	113.83
1421	NASDAQ	FANG	Fri, Jun 8, 2018	113.52	114.58	112.44	113.96
1420	NASDAQ	FANG	Thu, Jun 7, 2018	113.44	114.94	113.12	114.12
1419	NASDAQ	FANG	Wed, Jun 6, 2018	111.82	112.76	109.82	112.22
1418	NASDAQ	FANG	Tue, Jun 5, 2018	111.25	113.18	107.78	111.55
1417	NASDAQ	FANG	Mon, Jun 4, 2018	115.89	116.45	108.93	111.70
1416	NASDAQ	FANG	Fri, Jun 1, 2018	120.30	120.59	114.53	115.50
1415	NASDAQ	FANG	Thu, May 31, 2018	122.12	123.13	120.15	120.76
1414	NASDAQ	FANG	Wed, May 30, 2018	121.78	123.58	120.60	122.80
1413	NASDAQ	FANG	Tue, May 29, 2018	119.60	121.89	119.18	121.00
1412	NASDAQ	FANG	Fri, May 25, 2018	122.23	122.38	118.06	120.35
1411	NASDAQ	FANG	Thu, May 24, 2018	127.95	128.51	123.94	124.99
1410	NASDAQ	FANG	Wed, May 23, 2018	130.76	131.91	128.04	129.64
1409	NASDAQ	FANG	Tue, May 22, 2018	136.61	138.14	131.74	132.23
1408	NASDAQ	FANG	Mon, May 21, 2018	135.90	137.18	134.92	136.76
1407	NASDAQ	FANG	Fri, May 18, 2018	135.99	136.38	134.02	134.58
1406	NASDAQ	FANG	Thu, May 17, 2018	132.87	137.83	132.64	136.26
1405	NASDAQ	FANG	Wed, May 16, 2018	128.94	132.27	127.93	132.13
1404	NASDAQ	FANG	Tue, May 15, 2018	123.87	129.17	123.43	128.53
1403	NASDAQ	FANG	Mon, May 14, 2018	123.91	124.92	123.61	124.24
1402	NASDAQ	FANG	Fri, May 11, 2018	130.29	130.97	123.17	123.82
1401	NASDAQ	FANG	Thu, May 10, 2018	136.99	137.44	129.54	129.79
1400	NASDAQ	FANG	Wed, May 9, 2018	133.50	137.41	130.22	136.52
1399	NASDAQ	FANG	Tue, May 8, 2018	130.37	134.89	127.83	134.72
1398	NASDAQ	FANG	Mon, May 7, 2018	128.97	134.28	128.49	130.24
1397	NASDAQ	FANG	Fri, May 4, 2018	126.59	127.94	125.41	127.30
1396	NASDAQ	FANG	Thu, May 3, 2018	128.77	129.94	125.95	126.51
1395	NASDAQ	FANG	Wed, May 2, 2018	128.02	130.62	127.86	128.92
1394	NASDAQ	FANG	Tue, May 1, 2018	127.44	129.83	126.57	128.10
1393	NASDAQ	FANG	Mon, Apr 30, 2018	125.59	130.20	125.38	128.45
1392	NASDAQ	FANG	Fri, Apr 27, 2018	126.34	127.68	125.30	125.85
1391	NASDAQ	FANG	Thu, Apr 26, 2018	125.80	127.42	125.33	126.87
1390	NASDAQ	FANG	Wed, Apr 25, 2018	125.97	127.59	125.01	125.75
1389	NASDAQ	FANG	Tue, Apr 24, 2018	128.29	128.73	124.46	125.73
1388	NASDAQ	FANG	Mon, Apr 23, 2018	127.54	129.42	125.79	128.24
1387	NASDAQ	FANG	Fri, Apr 20, 2018	127.87	130.43	126.36	128.40
1386	NASDAQ	FANG	Thu, Apr 19, 2018	127.55	130.70	127.13	128.88
1385	NASDAQ	FANG	Wed, Apr 18, 2018	123.45	128.64	123.14	127.10
1384	NASDAQ	FANG	Tue, Apr 17, 2018	119.90	123.78	119.20	122.30
1383	NASDAQ	FANG	Mon, Apr 16, 2018	118.80	119.45	117.28	119.04
1382	NASDAQ	FANG	Fri, Apr 13, 2018	116.90	119.82	116.52	118.70
1381	NASDAQ	FANG	Thu, Apr 12, 2018	116.40	118.02	114.87	116.34
1380	NASDAQ	FANG	Wed, Apr 11, 2018	118.75	119.55	116.18	116.54
1379	NASDAQ	FANG	Tue, Apr 10, 2018	115.65	117.91	114.30	117.38
1378	NASDAQ	FANG	Mon, Apr 9, 2018	117.51	118.00	113.06	113.29
1377	NASDAQ	FANG	Fri, Apr 6, 2018	122.78	123.22	114.95	116.62
1376	NASDAQ	FANG	Thu, Apr 5, 2018	122.86	126.16	122.86	124.41
1375	NASDAQ	FANG	Wed, Apr 4, 2018	120.74	122.61	120.45	122.58
1374	NASDAQ	FANG	Tue, Apr 3, 2018	123.40	124.05	120.40	123.44
1373	NASDAQ	FANG	Mon, Apr 2, 2018	125.86	125.90	118.78	122.26
1372	NASDAQ	FANG	Thu, Mar 29, 2018	124.71	127.31	124.39	126.52
1371	NASDAQ	FANG	Wed, Mar 28, 2018	129.10	130.60	124.31	124.67
1370	NASDAQ	FANG	Tue, Mar 27, 2018	134.24	134.60	128.47	129.18
1369	NASDAQ	FANG	Mon, Mar 26, 2018	129.67	133.69	128.31	133.23
1368	NASDAQ	FANG	Fri, Mar 23, 2018	128.38	132.01	127.54	127.96
1367	NASDAQ	FANG	Thu, Mar 22, 2018	128.63	130.25	127.48	127.78
1366	NASDAQ	FANG	Wed, Mar 21, 2018	125.98	131.47	125.96	130.18
1365	NASDAQ	FANG	Tue, Mar 20, 2018	123.49	126.63	123.00	125.54
1364	NASDAQ	FANG	Mon, Mar 19, 2018	124.00	125.49	121.98	122.63
1363	NASDAQ	FANG	Fri, Mar 16, 2018	124.67	126.82	124.00	125.51
1362	NASDAQ	FANG	Thu, Mar 15, 2018	126.08	127.72	124.27	124.60
1361	NASDAQ	FANG	Wed, Mar 14, 2018	127.75	128.37	125.52	125.81
1360	NASDAQ	FANG	Tue, Mar 13, 2018	128.18	129.46	126.43	127.15
1359	NASDAQ	FANG	Mon, Mar 12, 2018	129.27	130.01	127.33	127.41
1358	NASDAQ	FANG	Fri, Mar 9, 2018	126.28	129.31	125.72	128.94
1357	NASDAQ	FANG	Thu, Mar 8, 2018	126.96	126.96	123.87	125.20
1356	NASDAQ	FANG	Wed, Mar 7, 2018	126.66	128.89	123.24	126.27
1355	NASDAQ	FANG	Tue, Mar 6, 2018	130.64	131.02	126.88	127.09
1354	NASDAQ	FANG	Mon, Mar 5, 2018	128.29	131.58	128.24	130.25
1353	NASDAQ	FANG	Fri, Mar 2, 2018	125.06	129.41	124.00	129.08
1352	NASDAQ	FANG	Thu, Mar 1, 2018	125.03	128.63	124.28	126.41
1351	NASDAQ	FANG	Wed, Feb 28, 2018	127.06	128.22	124.61	124.64
1350	NASDAQ	FANG	Tue, Feb 27, 2018	127.00	129.05	126.16	126.17
1349	NASDAQ	FANG	Mon, Feb 26, 2018	128.81	129.15	127.08	127.72
1348	NASDAQ	FANG	Fri, Feb 23, 2018	124.57	128.09	124.05	127.93
1347	NASDAQ	FANG	Thu, Feb 22, 2018	121.16	125.09	120.66	123.31
1346	NASDAQ	FANG	Wed, Feb 21, 2018	122.33	124.68	120.84	120.98
1345	NASDAQ	FANG	Tue, Feb 20, 2018	123.17	125.35	122.43	122.81
1344	NASDAQ	FANG	Fri, Feb 16, 2018	124.12	126.75	123.45	123.88
1343	NASDAQ	FANG	Thu, Feb 15, 2018	123.99	125.26	121.59	125.15
1342	NASDAQ	FANG	Wed, Feb 14, 2018	116.00	122.95	114.77	122.83
1341	NASDAQ	FANG	Tue, Feb 13, 2018	115.23	116.43	114.68	115.03
1340	NASDAQ	FANG	Mon, Feb 12, 2018	112.00	116.44	112.00	116.01
1339	NASDAQ	FANG	Fri, Feb 9, 2018	112.18	113.75	105.66	110.51
1338	NASDAQ	FANG	Thu, Feb 8, 2018	118.55	119.46	111.22	111.33
1337	NASDAQ	FANG	Wed, Feb 7, 2018	121.91	123.02	118.47	118.50
1336	NASDAQ	FANG	Tue, Feb 6, 2018	118.72	124.44	118.17	121.90
1335	NASDAQ	FANG	Mon, Feb 5, 2018	120.49	124.95	118.83	120.27
1334	NASDAQ	FANG	Fri, Feb 2, 2018	125.72	126.00	122.22	122.46
1333	NASDAQ	FANG	Thu, Feb 1, 2018	125.57	127.69	125.16	126.64
1332	NASDAQ	FANG	Wed, Jan 31, 2018	126.34	127.24	125.16	125.50
1331	NASDAQ	FANG	Tue, Jan 30, 2018	127.98	127.98	124.60	126.27
1330	NASDAQ	FANG	Mon, Jan 29, 2018	130.30	131.43	128.64	129.05
1329	NASDAQ	FANG	Fri, Jan 26, 2018	127.79	130.20	126.85	130.09
1328	NASDAQ	FANG	Thu, Jan 25, 2018	131.35	131.51	126.77	126.85
1327	NASDAQ	FANG	Wed, Jan 24, 2018	132.94	134.52	130.23	130.36
1326	NASDAQ	FANG	Tue, Jan 23, 2018	132.57	133.90	130.67	132.31
1325	NASDAQ	FANG	Mon, Jan 22, 2018	128.17	132.31	128.00	132.21
1324	NASDAQ	FANG	Fri, Jan 19, 2018	126.53	128.02	125.97	127.57
1323	NASDAQ	FANG	Thu, Jan 18, 2018	127.55	128.34	126.18	127.23
1322	NASDAQ	FANG	Wed, Jan 17, 2018	128.10	128.80	126.68	127.44
1321	NASDAQ	FANG	Tue, Jan 16, 2018	130.48	130.87	127.86	128.02
1320	NASDAQ	FANG	Fri, Jan 12, 2018	130.28	131.38	129.65	130.14
1319	NASDAQ	FANG	Thu, Jan 11, 2018	127.31	131.86	126.55	129.90
1318	NASDAQ	FANG	Wed, Jan 10, 2018	127.78	128.68	126.44	127.29
1317	NASDAQ	FANG	Tue, Jan 9, 2018	131.35	132.07	127.32	127.49
1316	NASDAQ	FANG	Mon, Jan 8, 2018	130.10	131.20	129.39	130.99
1315	NASDAQ	FANG	Fri, Jan 5, 2018	129.71	130.89	128.52	129.98
1314	NASDAQ	FANG	Thu, Jan 4, 2018	129.12	130.40	127.47	130.13
1313	NASDAQ	FANG	Wed, Jan 3, 2018	127.70	129.74	127.48	129.17
1312	NASDAQ	FANG	Tue, Jan 2, 2018	125.00	128.28	124.77	127.88
1311	NASDAQ	FANG	Fri, Dec 29, 2017	126.32	127.32	124.23	126.25
1310	NASDAQ	FANG	Thu, Dec 28, 2017	124.38	126.02	123.35	125.52
1309	NASDAQ	FANG	Wed, Dec 27, 2017	126.15	126.34	123.14	123.19
1308	NASDAQ	FANG	Tue, Dec 26, 2017	125.03	127.45	124.42	125.97
1307	NASDAQ	FANG	Fri, Dec 22, 2017	123.48	125.50	123.13	124.37
1306	NASDAQ	FANG	Thu, Dec 21, 2017	118.01	123.55	117.25	123.10
1305	NASDAQ	FANG	Wed, Dec 20, 2017	112.76	117.78	111.96	117.24
1304	NASDAQ	FANG	Tue, Dec 19, 2017	109.79	112.00	109.47	111.81
1303	NASDAQ	FANG	Mon, Dec 18, 2017	110.01	111.00	108.92	109.65
1302	NASDAQ	FANG	Fri, Dec 15, 2017	111.32	111.89	109.34	109.52
1301	NASDAQ	FANG	Thu, Dec 14, 2017	111.19	112.60	110.66	111.03
1300	NASDAQ	FANG	Wed, Dec 13, 2017	111.95	112.54	111.01	111.59
1299	NASDAQ	FANG	Tue, Dec 12, 2017	111.55	112.25	110.60	111.53
1298	NASDAQ	FANG	Mon, Dec 11, 2017	110.89	112.57	110.50	111.30
1297	NASDAQ	FANG	Fri, Dec 8, 2017	110.00	110.94	109.68	110.77
1296	NASDAQ	FANG	Thu, Dec 7, 2017	106.50	109.04	106.11	108.95
1295	NASDAQ	FANG	Wed, Dec 6, 2017	108.47	108.93	105.97	106.33
1294	NASDAQ	FANG	Tue, Dec 5, 2017	108.38	110.25	108.09	109.06
1293	NASDAQ	FANG	Mon, Dec 4, 2017	111.26	112.10	108.85	109.02
1292	NASDAQ	FANG	Fri, Dec 1, 2017	110.16	113.12	109.50	110.91
1291	NASDAQ	FANG	Thu, Nov 30, 2017	108.75	111.31	108.15	109.31
1290	NASDAQ	FANG	Wed, Nov 29, 2017	108.49	109.40	107.02	108.15
1289	NASDAQ	FANG	Tue, Nov 28, 2017	107.43	108.47	106.91	108.23
1288	NASDAQ	FANG	Mon, Nov 27, 2017	110.24	110.33	106.92	107.26
1287	NASDAQ	FANG	Fri, Nov 24, 2017	109.87	110.91	109.62	110.30
1286	NASDAQ	FANG	Wed, Nov 22, 2017	110.01	110.44	109.03	109.25
1285	NASDAQ	FANG	Tue, Nov 21, 2017	108.83	109.53	108.00	109.15
1284	NASDAQ	FANG	Mon, Nov 20, 2017	107.58	108.83	106.26	107.97
1283	NASDAQ	FANG	Fri, Nov 17, 2017	106.39	107.74	106.02	107.54
1282	NASDAQ	FANG	Thu, Nov 16, 2017	106.99	107.94	106.05	106.53
1281	NASDAQ	FANG	Wed, Nov 15, 2017	107.02	107.51	105.79	106.62
1280	NASDAQ	FANG	Tue, Nov 14, 2017	110.11	110.89	108.11	108.27
1279	NASDAQ	FANG	Mon, Nov 13, 2017	111.35	112.41	110.17	110.97
1278	NASDAQ	FANG	Fri, Nov 10, 2017	110.49	112.57	110.49	111.86
1277	NASDAQ	FANG	Thu, Nov 9, 2017	108.86	111.17	108.74	111.03
1276	NASDAQ	FANG	Wed, Nov 8, 2017	111.26	111.28	107.90	110.04
1275	NASDAQ	FANG	Tue, Nov 7, 2017	114.82	114.93	111.15	111.80
1274	NASDAQ	FANG	Mon, Nov 6, 2017	111.56	113.75	110.56	113.69
1273	NASDAQ	FANG	Fri, Nov 3, 2017	109.31	111.72	108.70	111.15
1272	NASDAQ	FANG	Thu, Nov 2, 2017	109.37	109.94	108.35	108.97
1271	NASDAQ	FANG	Wed, Nov 1, 2017	108.23	111.71	108.14	109.78
1270	NASDAQ	FANG	Tue, Oct 31, 2017	106.03	107.56	105.56	107.16
1269	NASDAQ	FANG	Mon, Oct 30, 2017	105.15	106.78	104.75	106.20
1268	NASDAQ	FANG	Fri, Oct 27, 2017	100.62	105.03	100.50	104.57
1267	NASDAQ	FANG	Thu, Oct 26, 2017	101.00	101.97	99.64	100.88
1266	NASDAQ	FANG	Wed, Oct 25, 2017	100.00	100.95	99.04	100.89
1265	NASDAQ	FANG	Tue, Oct 24, 2017	100.41	101.33	98.57	99.67
1264	NASDAQ	FANG	Mon, Oct 23, 2017	102.57	102.75	100.18	100.35
1263	NASDAQ	FANG	Fri, Oct 20, 2017	101.60	102.71	101.16	102.53
1262	NASDAQ	FANG	Thu, Oct 19, 2017	101.79	102.21	100.83	101.59
1261	NASDAQ	FANG	Wed, Oct 18, 2017	102.27	103.60	101.96	102.19
1260	NASDAQ	FANG	Tue, Oct 17, 2017	102.54	103.02	101.48	102.61
1259	NASDAQ	FANG	Mon, Oct 16, 2017	102.40	103.43	101.99	102.60
1258	NASDAQ	FANG	Fri, Oct 13, 2017	101.99	102.49	100.94	101.37
1257	NASDAQ	FANG	Thu, Oct 12, 2017	100.93	101.74	99.61	101.12
1256	NASDAQ	FANG	Wed, Oct 11, 2017	101.26	101.71	100.14	101.52
1255	NASDAQ	FANG	Tue, Oct 10, 2017	101.00	101.64	100.52	100.76
1254	NASDAQ	FANG	Mon, Oct 9, 2017	99.68	99.99	98.87	99.94
1253	NASDAQ	FANG	Fri, Oct 6, 2017	99.27	99.29	97.81	99.09
1252	NASDAQ	FANG	Thu, Oct 5, 2017	100.76	101.05	99.65	99.75
1251	NASDAQ	FANG	Wed, Oct 4, 2017	100.76	101.48	99.46	100.75
1250	NASDAQ	FANG	Tue, Oct 3, 2017	100.15	102.50	99.91	100.08
1249	NASDAQ	FANG	Mon, Oct 2, 2017	96.98	100.35	95.69	100.00
1248	NASDAQ	FANG	Fri, Sep 29, 2017	96.77	98.33	96.46	97.96
1247	NASDAQ	FANG	Thu, Sep 28, 2017	96.86	98.36	96.59	97.14
1246	NASDAQ	FANG	Wed, Sep 27, 2017	96.78	97.52	96.08	96.88
1245	NASDAQ	FANG	Tue, Sep 26, 2017	96.42	97.79	96.05	97.15
1244	NASDAQ	FANG	Mon, Sep 25, 2017	96.40	97.45	96.16	96.78
1243	NASDAQ	FANG	Fri, Sep 22, 2017	96.50	96.89	95.26	95.74
1242	NASDAQ	FANG	Thu, Sep 21, 2017	96.91	97.80	96.14	97.36
1241	NASDAQ	FANG	Wed, Sep 20, 2017	94.74	97.63	94.35	97.32
1240	NASDAQ	FANG	Tue, Sep 19, 2017	95.25	95.89	94.04	94.28
1239	NASDAQ	FANG	Mon, Sep 18, 2017	93.24	95.67	93.24	95.15
1238	NASDAQ	FANG	Fri, Sep 15, 2017	93.81	94.64	93.16	93.97
1237	NASDAQ	FANG	Thu, Sep 14, 2017	93.71	95.75	93.43	93.81
1236	NASDAQ	FANG	Wed, Sep 13, 2017	90.88	94.00	90.88	93.49
1235	NASDAQ	FANG	Tue, Sep 12, 2017	89.38	91.65	89.38	90.41
1234	NASDAQ	FANG	Mon, Sep 11, 2017	88.92	89.83	88.34	89.45
1233	NASDAQ	FANG	Fri, Sep 8, 2017	91.05	91.05	87.84	88.90
1232	NASDAQ	FANG	Thu, Sep 7, 2017	92.25	92.25	90.01	91.62
1231	NASDAQ	FANG	Wed, Sep 6, 2017	92.65	93.52	92.04	92.66
1230	NASDAQ	FANG	Tue, Sep 5, 2017	92.68	93.92	91.18	91.74
1229	NASDAQ	FANG	Fri, Sep 1, 2017	91.07	92.07	90.26	91.92
1228	NASDAQ	FANG	Thu, Aug 31, 2017	89.09	91.12	88.47	90.79
1227	NASDAQ	FANG	Wed, Aug 30, 2017	88.09	89.30	87.01	88.47
1226	NASDAQ	FANG	Tue, Aug 29, 2017	87.87	88.67	86.62	88.17
1225	NASDAQ	FANG	Mon, Aug 28, 2017	88.64	88.64	86.52	88.03
1224	NASDAQ	FANG	Fri, Aug 25, 2017	89.38	89.55	88.48	88.74
1223	NASDAQ	FANG	Thu, Aug 24, 2017	88.74	89.35	87.70	89.12
1222	NASDAQ	FANG	Wed, Aug 23, 2017	87.23	89.79	86.86	88.86
1221	NASDAQ	FANG	Tue, Aug 22, 2017	87.79	88.16	87.13	87.43
1220	NASDAQ	FANG	Mon, Aug 21, 2017	87.00	87.69	86.43	87.08
1219	NASDAQ	FANG	Fri, Aug 18, 2017	86.46	88.36	85.73	87.26
1218	NASDAQ	FANG	Thu, Aug 17, 2017	87.50	88.77	85.81	86.10
1217	NASDAQ	FANG	Wed, Aug 16, 2017	87.90	89.63	87.59	88.06
1216	NASDAQ	FANG	Tue, Aug 15, 2017	90.58	90.65	87.64	88.02
1215	NASDAQ	FANG	Mon, Aug 14, 2017	92.86	93.44	89.76	90.75
1214	NASDAQ	FANG	Fri, Aug 11, 2017	92.02	93.90	91.94	92.87
1213	NASDAQ	FANG	Thu, Aug 10, 2017	93.50	94.67	91.97	92.06
1212	NASDAQ	FANG	Wed, Aug 9, 2017	94.81	96.42	94.13	94.58
1211	NASDAQ	FANG	Tue, Aug 8, 2017	95.62	96.67	94.41	94.98
1210	NASDAQ	FANG	Mon, Aug 7, 2017	94.98	96.13	92.77	96.04
1209	NASDAQ	FANG	Fri, Aug 4, 2017	90.48	95.75	89.86	95.21
1208	NASDAQ	FANG	Thu, Aug 3, 2017	96.32	96.79	89.44	89.69
1207	NASDAQ	FANG	Wed, Aug 2, 2017	97.99	97.99	91.86	95.84
1206	NASDAQ	FANG	Tue, Aug 1, 2017	96.19	96.65	94.54	95.35
1205	NASDAQ	FANG	Mon, Jul 31, 2017	96.51	96.71	94.61	95.88
1204	NASDAQ	FANG	Fri, Jul 28, 2017	96.33	97.33	95.87	96.65
1203	NASDAQ	FANG	Thu, Jul 27, 2017	96.42	97.13	95.58	96.57
1202	NASDAQ	FANG	Wed, Jul 26, 2017	96.62	97.83	95.34	96.48
1201	NASDAQ	FANG	Tue, Jul 25, 2017	94.25	96.42	94.14	95.72
1200	NASDAQ	FANG	Mon, Jul 24, 2017	92.44	94.06	92.06	93.21
1199	NASDAQ	FANG	Fri, Jul 21, 2017	92.48	92.79	91.29	91.99
1198	NASDAQ	FANG	Thu, Jul 20, 2017	94.40	95.56	92.08	92.38
1197	NASDAQ	FANG	Wed, Jul 19, 2017	90.90	93.98	90.44	93.93
1196	NASDAQ	FANG	Tue, Jul 18, 2017	91.97	91.97	89.43	90.41
1195	NASDAQ	FANG	Mon, Jul 17, 2017	90.25	91.11	89.98	90.47
1194	NASDAQ	FANG	Fri, Jul 14, 2017	89.48	90.65	89.46	90.48
1193	NASDAQ	FANG	Thu, Jul 13, 2017	88.12	89.61	87.68	89.42
1192	NASDAQ	FANG	Wed, Jul 12, 2017	89.59	90.70	87.80	88.11
1191	NASDAQ	FANG	Tue, Jul 11, 2017	88.10	88.84	86.57	88.62
1190	NASDAQ	FANG	Mon, Jul 10, 2017	85.68	88.17	85.24	88.03
1189	NASDAQ	FANG	Fri, Jul 7, 2017	85.39	86.31	82.77	86.09
1188	NASDAQ	FANG	Thu, Jul 6, 2017	89.20	89.86	85.79	85.96
1187	NASDAQ	FANG	Wed, Jul 5, 2017	89.55	89.66	87.44	88.49
1186	NASDAQ	FANG	Mon, Jul 3, 2017	89.55	90.66	88.84	90.35
1185	NASDAQ	FANG	Fri, Jun 30, 2017	87.50	89.24	86.82	88.81
1184	NASDAQ	FANG	Thu, Jun 29, 2017	87.21	88.49	86.71	87.29
1183	NASDAQ	FANG	Wed, Jun 28, 2017	88.26	89.52	86.54	86.60
1182	NASDAQ	FANG	Tue, Jun 27, 2017	87.58	88.67	86.56	87.99
1181	NASDAQ	FANG	Mon, Jun 26, 2017	88.74	88.75	86.67	87.30
1180	NASDAQ	FANG	Fri, Jun 23, 2017	86.03	88.61	85.81	88.40
1179	NASDAQ	FANG	Thu, Jun 22, 2017	86.89	88.18	85.90	85.98
1178	NASDAQ	FANG	Wed, Jun 21, 2017	86.69	88.95	85.64	86.75
1177	NASDAQ	FANG	Tue, Jun 20, 2017	84.29	87.68	83.22	87.04
1176	NASDAQ	FANG	Mon, Jun 19, 2017	85.35	86.29	84.47	85.89
1175	NASDAQ	FANG	Fri, Jun 16, 2017	86.45	86.88	83.91	84.87
1174	NASDAQ	FANG	Thu, Jun 15, 2017	88.78	89.32	84.65	85.87
1173	NASDAQ	FANG	Wed, Jun 14, 2017	91.79	92.20	89.11	89.40
1172	NASDAQ	FANG	Tue, Jun 13, 2017	90.48	92.46	90.33	92.44
1171	NASDAQ	FANG	Mon, Jun 12, 2017	90.57	91.70	89.88	90.66
1170	NASDAQ	FANG	Fri, Jun 9, 2017	88.07	90.37	87.59	90.15
1169	NASDAQ	FANG	Thu, Jun 8, 2017	87.94	89.18	87.04	87.82
1168	NASDAQ	FANG	Wed, Jun 7, 2017	92.11	92.75	88.19	88.60
1167	NASDAQ	FANG	Tue, Jun 6, 2017	90.25	93.11	89.95	92.76
1166	NASDAQ	FANG	Mon, Jun 5, 2017	91.28	91.76	89.91	90.65
1165	NASDAQ	FANG	Fri, Jun 2, 2017	93.66	94.04	91.48	91.84
1164	NASDAQ	FANG	Thu, Jun 1, 2017	93.68	94.83	92.50	93.97
1163	NASDAQ	FANG	Wed, May 31, 2017	92.82	93.91	91.20	92.76
1162	NASDAQ	FANG	Tue, May 30, 2017	97.72	97.95	94.10	94.28
1161	NASDAQ	FANG	Fri, May 26, 2017	99.57	99.93	97.81	98.41
1160	NASDAQ	FANG	Thu, May 25, 2017	99.26	101.98	98.33	99.63
1159	NASDAQ	FANG	Wed, May 24, 2017	100.65	100.97	98.72	99.37
1158	NASDAQ	FANG	Tue, May 23, 2017	102.43	102.55	100.57	100.65
1157	NASDAQ	FANG	Mon, May 22, 2017	103.59	104.49	101.66	102.25
1156	NASDAQ	FANG	Fri, May 19, 2017	102.25	103.89	101.61	103.12
1155	NASDAQ	FANG	Thu, May 18, 2017	100.91	102.85	100.90	101.62
1154	NASDAQ	FANG	Wed, May 17, 2017	102.80	104.48	101.74	101.79
1153	NASDAQ	FANG	Tue, May 16, 2017	103.59	104.68	102.88	103.96
1152	NASDAQ	FANG	Mon, May 15, 2017	104.13	105.00	103.12	103.28
1151	NASDAQ	FANG	Fri, May 12, 2017	101.00	102.27	100.91	101.90
1150	NASDAQ	FANG	Thu, May 11, 2017	102.83	103.50	101.11	101.38
1149	NASDAQ	FANG	Wed, May 10, 2017	100.51	103.00	100.36	102.38
1148	NASDAQ	FANG	Tue, May 9, 2017	100.31	100.87	99.26	99.62
1147	NASDAQ	FANG	Mon, May 8, 2017	99.39	101.05	98.50	100.62
1146	NASDAQ	FANG	Fri, May 5, 2017	95.39	99.73	95.31	99.65
1145	NASDAQ	FANG	Thu, May 4, 2017	99.30	99.60	93.64	95.21
1144	NASDAQ	FANG	Wed, May 3, 2017	99.00	102.88	98.52	100.28
1143	NASDAQ	FANG	Tue, May 2, 2017	99.47	100.35	97.48	98.38
1142	NASDAQ	FANG	Mon, May 1, 2017	99.87	100.34	98.77	98.96
1141	NASDAQ	FANG	Fri, Apr 28, 2017	101.30	101.43	99.21	99.84
1140	NASDAQ	FANG	Thu, Apr 27, 2017	102.36	102.36	98.93	100.45
1139	NASDAQ	FANG	Wed, Apr 26, 2017	103.31	105.61	102.97	103.21
1138	NASDAQ	FANG	Tue, Apr 25, 2017	102.32	104.05	101.38	103.97
1137	NASDAQ	FANG	Mon, Apr 24, 2017	101.93	103.07	100.28	101.76
1136	NASDAQ	FANG	Fri, Apr 21, 2017	100.27	102.02	99.60	101.27
1135	NASDAQ	FANG	Thu, Apr 20, 2017	101.50	101.93	100.22	100.27
1134	NASDAQ	FANG	Wed, Apr 19, 2017	103.18	103.35	99.85	100.55
1133	NASDAQ	FANG	Tue, Apr 18, 2017	104.18	105.87	102.71	103.16
1132	NASDAQ	FANG	Mon, Apr 17, 2017	104.87	105.71	104.01	105.14
1131	NASDAQ	FANG	Thu, Apr 13, 2017	106.64	107.71	104.46	105.04
1130	NASDAQ	FANG	Wed, Apr 12, 2017	106.11	107.95	105.43	106.32
1129	NASDAQ	FANG	Tue, Apr 11, 2017	104.91	106.08	103.41	105.96
1128	NASDAQ	FANG	Mon, Apr 10, 2017	104.47	105.72	103.29	104.62
1127	NASDAQ	FANG	Fri, Apr 7, 2017	104.93	105.57	103.39	104.38
1126	NASDAQ	FANG	Thu, Apr 6, 2017	103.82	105.13	103.45	104.67
1125	NASDAQ	FANG	Wed, Apr 5, 2017	107.69	108.17	102.81	102.94
1124	NASDAQ	FANG	Tue, Apr 4, 2017	103.59	106.92	103.16	106.77
1123	NASDAQ	FANG	Mon, Apr 3, 2017	103.50	104.50	102.18	104.08
1122	NASDAQ	FANG	Fri, Mar 31, 2017	102.02	104.13	101.50	103.72
1121	NASDAQ	FANG	Thu, Mar 30, 2017	103.85	104.54	102.51	102.67
1120	NASDAQ	FANG	Wed, Mar 29, 2017	100.98	103.63	100.20	103.16
1119	NASDAQ	FANG	Tue, Mar 28, 2017	99.16	101.50	98.79	101.23
1118	NASDAQ	FANG	Mon, Mar 27, 2017	97.92	99.66	97.44	98.94
1117	NASDAQ	FANG	Fri, Mar 24, 2017	99.89	100.94	99.28	99.73
1116	NASDAQ	FANG	Thu, Mar 23, 2017	101.10	101.45	99.13	99.60
1115	NASDAQ	FANG	Wed, Mar 22, 2017	102.03	102.64	100.12	101.17
1114	NASDAQ	FANG	Tue, Mar 21, 2017	103.42	104.35	101.40	102.12
1113	NASDAQ	FANG	Mon, Mar 20, 2017	103.40	103.98	101.73	103.71
1112	NASDAQ	FANG	Fri, Mar 17, 2017	104.11	105.30	103.70	104.69
1111	NASDAQ	FANG	Thu, Mar 16, 2017	103.86	104.07	102.29	103.44
1110	NASDAQ	FANG	Wed, Mar 15, 2017	99.49	103.21	99.04	102.92
1109	NASDAQ	FANG	Tue, Mar 14, 2017	99.80	100.77	96.98	98.35
1108	NASDAQ	FANG	Mon, Mar 13, 2017	101.09	102.37	100.70	101.26
1107	NASDAQ	FANG	Fri, Mar 10, 2017	102.34	102.93	100.83	101.46
1106	NASDAQ	FANG	Thu, Mar 9, 2017	98.99	101.75	98.08	101.48
1105	NASDAQ	FANG	Wed, Mar 8, 2017	104.10	104.85	99.54	99.76
1104	NASDAQ	FANG	Tue, Mar 7, 2017	104.73	106.92	104.30	104.58
1103	NASDAQ	FANG	Mon, Mar 6, 2017	103.32	104.79	103.02	103.96
1102	NASDAQ	FANG	Fri, Mar 3, 2017	104.06	105.25	103.26	103.58
1101	NASDAQ	FANG	Thu, Mar 2, 2017	104.44	106.20	103.67	103.82
1100	NASDAQ	FANG	Wed, Mar 1, 2017	102.58	105.96	101.42	105.71
1099	NASDAQ	FANG	Tue, Feb 28, 2017	100.52	101.60	99.87	100.86
1098	NASDAQ	FANG	Mon, Feb 27, 2017	100.57	102.08	100.06	101.65
1097	NASDAQ	FANG	Fri, Feb 24, 2017	99.64	101.93	98.80	100.41
1096	NASDAQ	FANG	Thu, Feb 23, 2017	104.09	104.24	99.15	100.96
1095	NASDAQ	FANG	Wed, Feb 22, 2017	106.04	106.64	101.65	102.03
1094	NASDAQ	FANG	Tue, Feb 21, 2017	109.57	110.59	106.48	106.84
1093	NASDAQ	FANG	Fri, Feb 17, 2017	108.18	108.64	106.34	107.63
1092	NASDAQ	FANG	Thu, Feb 16, 2017	111.75	112.76	108.71	109.01
1091	NASDAQ	FANG	Wed, Feb 15, 2017	111.84	114.00	110.67	111.84
1090	NASDAQ	FANG	Tue, Feb 14, 2017	104.41	107.99	102.80	107.68
1089	NASDAQ	FANG	Mon, Feb 13, 2017	104.75	104.94	102.50	104.30
1088	NASDAQ	FANG	Fri, Feb 10, 2017	105.33	106.77	104.16	104.79
1087	NASDAQ	FANG	Thu, Feb 9, 2017	101.00	104.07	100.93	103.93
1086	NASDAQ	FANG	Wed, Feb 8, 2017	99.17	100.77	96.05	100.56
1085	NASDAQ	FANG	Tue, Feb 7, 2017	104.38	105.71	100.07	100.12
1084	NASDAQ	FANG	Mon, Feb 6, 2017	104.70	105.62	102.62	105.44
1083	NASDAQ	FANG	Fri, Feb 3, 2017	104.65	105.59	103.93	104.42
1082	NASDAQ	FANG	Thu, Feb 2, 2017	105.56	105.89	102.67	104.63
1081	NASDAQ	FANG	Wed, Feb 1, 2017	106.07	106.89	103.25	105.76
1080	NASDAQ	FANG	Tue, Jan 31, 2017	102.91	105.50	102.58	105.17
1079	NASDAQ	FANG	Mon, Jan 30, 2017	106.35	106.61	101.70	102.50
1078	NASDAQ	FANG	Fri, Jan 27, 2017	106.66	107.80	106.03	106.68
1077	NASDAQ	FANG	Thu, Jan 26, 2017	105.92	108.50	105.92	106.70
1076	NASDAQ	FANG	Wed, Jan 25, 2017	103.57	107.08	103.57	105.12
1075	NASDAQ	FANG	Tue, Jan 24, 2017	102.72	104.24	102.28	103.74
1074	NASDAQ	FANG	Mon, Jan 23, 2017	102.50	103.21	101.25	102.19
1073	NASDAQ	FANG	Fri, Jan 20, 2017	103.39	105.21	102.60	103.11
1072	NASDAQ	FANG	Thu, Jan 19, 2017	101.00	103.53	101.00	102.26
1071	NASDAQ	FANG	Wed, Jan 18, 2017	99.51	101.48	99.13	100.52
1070	NASDAQ	FANG	Tue, Jan 17, 2017	102.34	102.92	99.78	100.44
1069	NASDAQ	FANG	Fri, Jan 13, 2017	103.13	103.13	101.12	101.36
1068	NASDAQ	FANG	Thu, Jan 12, 2017	104.54	105.28	102.69	103.57
1067	NASDAQ	FANG	Wed, Jan 11, 2017	102.53	104.49	101.90	103.91
1066	NASDAQ	FANG	Tue, Jan 10, 2017	101.94	103.12	101.60	102.71
1065	NASDAQ	FANG	Mon, Jan 9, 2017	102.91	103.00	101.29	101.43
1064	NASDAQ	FANG	Fri, Jan 6, 2017	103.64	104.79	102.05	103.66
1063	NASDAQ	FANG	Thu, Jan 5, 2017	103.93	105.56	102.81	103.67
1062	NASDAQ	FANG	Wed, Jan 4, 2017	103.25	104.84	102.47	103.57
1061	NASDAQ	FANG	Tue, Jan 3, 2017	102.50	104.99	102.05	103.25
1060	NASDAQ	FANG	Fri, Dec 30, 2016	101.91	102.42	100.62	101.06
1059	NASDAQ	FANG	Thu, Dec 29, 2016	103.24	103.57	101.62	102.05
1058	NASDAQ	FANG	Wed, Dec 28, 2016	104.47	104.60	102.68	102.94
1057	NASDAQ	FANG	Tue, Dec 27, 2016	103.87	104.49	103.05	103.85
1056	NASDAQ	FANG	Fri, Dec 23, 2016	102.92	103.90	102.07	102.93
1055	NASDAQ	FANG	Thu, Dec 22, 2016	101.94	104.00	100.87	102.73
1054	NASDAQ	FANG	Wed, Dec 21, 2016	103.00	104.21	100.46	101.45
1053	NASDAQ	FANG	Tue, Dec 20, 2016	106.40	106.49	102.49	102.66
1052	NASDAQ	FANG	Mon, Dec 19, 2016	102.18	105.63	102.08	105.25
1051	NASDAQ	FANG	Fri, Dec 16, 2016	100.85	102.11	99.50	101.95
1050	NASDAQ	FANG	Thu, Dec 15, 2016	97.25	101.33	96.50	101.18
1049	NASDAQ	FANG	Wed, Dec 14, 2016	103.17	105.24	101.33	101.51
1048	NASDAQ	FANG	Tue, Dec 13, 2016	105.67	107.17	103.63	105.28
1047	NASDAQ	FANG	Mon, Dec 12, 2016	110.23	113.16	104.21	104.99
1046	NASDAQ	FANG	Fri, Dec 9, 2016	108.22	108.37	104.43	106.04
1045	NASDAQ	FANG	Thu, Dec 8, 2016	106.14	108.06	105.39	107.26
1044	NASDAQ	FANG	Wed, Dec 7, 2016	105.85	106.72	104.17	105.39
1043	NASDAQ	FANG	Tue, Dec 6, 2016	106.02	107.68	104.40	106.29
1042	NASDAQ	FANG	Mon, Dec 5, 2016	109.09	111.42	106.57	106.93
1041	NASDAQ	FANG	Fri, Dec 2, 2016	111.09	111.54	107.88	108.14
1040	NASDAQ	FANG	Thu, Dec 1, 2016	111.18	113.23	109.00	110.00
1039	NASDAQ	FANG	Wed, Nov 30, 2016	100.00	108.51	100.00	107.85
1038	NASDAQ	FANG	Tue, Nov 29, 2016	94.91	97.83	92.72	95.40
1037	NASDAQ	FANG	Mon, Nov 28, 2016	100.26	100.26	96.47	96.75
1036	NASDAQ	FANG	Fri, Nov 25, 2016	101.57	101.57	97.91	99.44
1035	NASDAQ	FANG	Wed, Nov 23, 2016	98.43	101.18	98.00	100.77
1034	NASDAQ	FANG	Tue, Nov 22, 2016	102.02	102.02	97.80	99.20
1033	NASDAQ	FANG	Mon, Nov 21, 2016	98.45	101.11	98.45	100.46
1032	NASDAQ	FANG	Fri, Nov 18, 2016	98.19	99.56	96.98	97.10
1031	NASDAQ	FANG	Thu, Nov 17, 2016	98.55	101.37	97.10	97.92
1030	NASDAQ	FANG	Wed, Nov 16, 2016	96.44	99.00	96.42	97.59
1029	NASDAQ	FANG	Tue, Nov 15, 2016	95.65	98.29	95.65	96.66
1028	NASDAQ	FANG	Mon, Nov 14, 2016	95.04	95.18	92.71	94.32
1027	NASDAQ	FANG	Fri, Nov 11, 2016	96.42	98.25	94.40	95.49
1026	NASDAQ	FANG	Thu, Nov 10, 2016	97.50	99.02	96.20	97.37
1025	NASDAQ	FANG	Wed, Nov 9, 2016	93.73	100.01	93.17	98.16
1024	NASDAQ	FANG	Tue, Nov 8, 2016	92.70	96.24	91.06	93.74
1023	NASDAQ	FANG	Mon, Nov 7, 2016	93.66	94.55	92.25	93.96
1022	NASDAQ	FANG	Fri, Nov 4, 2016	91.87	92.87	89.75	91.69
1021	NASDAQ	FANG	Thu, Nov 3, 2016	91.81	92.79	90.05	92.56
1020	NASDAQ	FANG	Wed, Nov 2, 2016	90.78	91.90	88.74	91.28
1019	NASDAQ	FANG	Tue, Nov 1, 2016	92.27	93.66	90.55	91.81
1018	NASDAQ	FANG	Mon, Oct 31, 2016	93.71	94.25	90.51	91.29
1017	NASDAQ	FANG	Fri, Oct 28, 2016	96.30	98.10	93.94	93.99
1016	NASDAQ	FANG	Thu, Oct 27, 2016	96.52	97.68	95.89	96.78
1015	NASDAQ	FANG	Wed, Oct 26, 2016	96.46	96.84	94.51	96.05
1014	NASDAQ	FANG	Tue, Oct 25, 2016	99.34	100.30	96.92	97.44
1013	NASDAQ	FANG	Mon, Oct 24, 2016	102.57	102.57	98.60	99.60
1012	NASDAQ	FANG	Fri, Oct 21, 2016	101.98	103.30	100.84	102.24
1011	NASDAQ	FANG	Thu, Oct 20, 2016	102.20	104.19	100.57	102.25
1010	NASDAQ	FANG	Wed, Oct 19, 2016	100.54	104.51	100.54	103.20
1009	NASDAQ	FANG	Tue, Oct 18, 2016	101.37	102.69	99.47	99.71
1008	NASDAQ	FANG	Mon, Oct 17, 2016	100.98	101.38	98.80	100.47
1007	NASDAQ	FANG	Fri, Oct 14, 2016	103.90	104.78	100.75	100.90
1006	NASDAQ	FANG	Thu, Oct 13, 2016	104.09	104.50	102.27	103.53
1005	NASDAQ	FANG	Wed, Oct 12, 2016	104.71	105.83	104.00	104.54
1004	NASDAQ	FANG	Tue, Oct 11, 2016	105.50	106.84	103.70	104.84
1003	NASDAQ	FANG	Mon, Oct 10, 2016	99.80	106.03	99.05	105.21
1002	NASDAQ	FANG	Fri, Oct 7, 2016	95.03	95.52	94.26	94.70
1001	NASDAQ	FANG	Thu, Oct 6, 2016	95.51	95.81	93.59	95.04
1000	NASDAQ	FANG	Wed, Oct 5, 2016	92.60	94.91	92.20	94.70
999	NASDAQ	FANG	Tue, Oct 4, 2016	93.12	93.85	90.51	91.59
998	NASDAQ	FANG	Mon, Oct 3, 2016	95.15	96.47	91.15	92.53
997	NASDAQ	FANG	Fri, Sep 30, 2016	96.00	98.78	95.74	96.54
996	NASDAQ	FANG	Thu, Sep 29, 2016	93.25	96.56	93.18	95.53
995	NASDAQ	FANG	Wed, Sep 28, 2016	89.06	93.60	88.36	93.38
994	NASDAQ	FANG	Tue, Sep 27, 2016	89.38	89.78	87.65	88.53
993	NASDAQ	FANG	Mon, Sep 26, 2016	89.19	91.35	88.89	90.31
992	NASDAQ	FANG	Fri, Sep 23, 2016	90.48	90.94	87.31	88.92
991	NASDAQ	FANG	Thu, Sep 22, 2016	90.39	91.26	89.35	91.00
990	NASDAQ	FANG	Wed, Sep 21, 2016	89.11	90.08	88.01	89.39
989	NASDAQ	FANG	Tue, Sep 20, 2016	89.51	89.51	87.53	88.35
988	NASDAQ	FANG	Mon, Sep 19, 2016	90.53	91.15	88.51	89.29
987	NASDAQ	FANG	Fri, Sep 16, 2016	88.99	89.95	86.93	89.69
986	NASDAQ	FANG	Thu, Sep 15, 2016	88.99	90.39	88.55	89.88
985	NASDAQ	FANG	Wed, Sep 14, 2016	90.49	91.68	87.91	88.56
984	NASDAQ	FANG	Tue, Sep 13, 2016	94.21	95.12	90.40	90.90
983	NASDAQ	FANG	Mon, Sep 12, 2016	95.44	96.94	94.64	95.63
982	NASDAQ	FANG	Fri, Sep 9, 2016	97.57	98.52	95.96	96.05
981	NASDAQ	FANG	Thu, Sep 8, 2016	98.94	99.69	98.07	98.34
980	NASDAQ	FANG	Wed, Sep 7, 2016	97.60	98.95	96.49	98.56
979	NASDAQ	FANG	Tue, Sep 6, 2016	96.58	97.25	95.22	97.15
978	NASDAQ	FANG	Fri, Sep 2, 2016	96.17	96.83	95.75	96.38
977	NASDAQ	FANG	Thu, Sep 1, 2016	95.23	95.37	93.03	95.27
976	NASDAQ	FANG	Wed, Aug 31, 2016	96.12	96.25	93.75	95.25
975	NASDAQ	FANG	Tue, Aug 30, 2016	97.36	97.99	95.84	96.50
974	NASDAQ	FANG	Mon, Aug 29, 2016	95.86	97.89	95.60	97.36
973	NASDAQ	FANG	Fri, Aug 26, 2016	96.52	97.39	95.67	96.33
972	NASDAQ	FANG	Thu, Aug 25, 2016	96.26	96.87	94.99	96.26
971	NASDAQ	FANG	Wed, Aug 24, 2016	96.27	97.30	95.76	96.19
970	NASDAQ	FANG	Tue, Aug 23, 2016	96.60	97.52	96.23	96.59
969	NASDAQ	FANG	Mon, Aug 22, 2016	97.48	98.18	95.86	96.49
968	NASDAQ	FANG	Fri, Aug 19, 2016	98.28	98.94	97.03	98.59
967	NASDAQ	FANG	Thu, Aug 18, 2016	95.93	98.81	95.35	98.55
966	NASDAQ	FANG	Wed, Aug 17, 2016	95.01	95.56	93.95	95.30
965	NASDAQ	FANG	Tue, Aug 16, 2016	95.81	96.49	93.45	95.01
964	NASDAQ	FANG	Mon, Aug 15, 2016	95.24	96.95	95.02	96.45
963	NASDAQ	FANG	Fri, Aug 12, 2016	94.38	94.96	93.57	94.58
962	NASDAQ	FANG	Thu, Aug 11, 2016	94.04	95.48	93.17	94.16
961	NASDAQ	FANG	Wed, Aug 10, 2016	94.67	94.81	92.68	93.29
960	NASDAQ	FANG	Tue, Aug 9, 2016	93.65	95.47	93.09	94.28
959	NASDAQ	FANG	Mon, Aug 8, 2016	93.69	95.96	93.40	93.70
958	NASDAQ	FANG	Fri, Aug 5, 2016	89.27	93.84	89.16	92.95
957	NASDAQ	FANG	Thu, Aug 4, 2016	87.34	89.95	86.87	88.91
956	NASDAQ	FANG	Wed, Aug 3, 2016	87.48	88.00	85.22	87.34
955	NASDAQ	FANG	Tue, Aug 2, 2016	86.20	86.90	83.90	85.85
954	NASDAQ	FANG	Mon, Aug 1, 2016	87.64	87.64	84.65	85.95
953	NASDAQ	FANG	Fri, Jul 29, 2016	85.49	88.37	85.16	87.79
952	NASDAQ	FANG	Thu, Jul 28, 2016	85.17	86.57	84.53	85.93
951	NASDAQ	FANG	Wed, Jul 27, 2016	86.20	86.63	84.73	85.36
950	NASDAQ	FANG	Tue, Jul 26, 2016	85.32	86.17	84.45	85.89
949	NASDAQ	FANG	Mon, Jul 25, 2016	87.79	87.79	84.20	85.35
948	NASDAQ	FANG	Fri, Jul 22, 2016	88.42	88.74	87.44	88.23
947	NASDAQ	FANG	Thu, Jul 21, 2016	89.26	90.31	87.91	88.18
946	NASDAQ	FANG	Wed, Jul 20, 2016	90.10	90.12	88.78	89.48
945	NASDAQ	FANG	Tue, Jul 19, 2016	90.05	90.87	89.21	89.42
944	NASDAQ	FANG	Mon, Jul 18, 2016	90.67	90.97	89.50	90.57
943	NASDAQ	FANG	Fri, Jul 15, 2016	92.19	92.49	90.07	90.93
942	NASDAQ	FANG	Thu, Jul 14, 2016	92.02	92.73	91.15	92.23
941	NASDAQ	FANG	Wed, Jul 13, 2016	90.27	92.45	89.20	91.04
940	NASDAQ	FANG	Tue, Jul 12, 2016	91.05	92.82	91.03	91.96
939	NASDAQ	FANG	Mon, Jul 11, 2016	89.91	91.41	89.20	89.70
938	NASDAQ	FANG	Fri, Jul 8, 2016	89.58	90.00	88.77	89.16
937	NASDAQ	FANG	Thu, Jul 7, 2016	91.50	91.97	88.41	88.59
936	NASDAQ	FANG	Wed, Jul 6, 2016	88.84	91.20	88.49	90.50
935	NASDAQ	FANG	Tue, Jul 5, 2016	89.54	90.01	87.75	89.53
934	NASDAQ	FANG	Fri, Jul 1, 2016	91.79	92.78	89.38	90.54
933	NASDAQ	FANG	Thu, Jun 30, 2016	90.64	91.99	89.59	91.21
932	NASDAQ	FANG	Wed, Jun 29, 2016	89.65	91.82	88.82	90.79
931	NASDAQ	FANG	Tue, Jun 28, 2016	85.01	88.95	84.35	88.61
930	NASDAQ	FANG	Mon, Jun 27, 2016	86.40	87.35	82.80	83.77
929	NASDAQ	FANG	Fri, Jun 24, 2016	87.52	89.50	86.65	87.28
928	NASDAQ	FANG	Thu, Jun 23, 2016	91.50	91.97	90.70	91.41
927	NASDAQ	FANG	Wed, Jun 22, 2016	91.68	91.68	89.72	90.79
926	NASDAQ	FANG	Tue, Jun 21, 2016	89.16	91.33	88.09	90.92
925	NASDAQ	FANG	Mon, Jun 20, 2016	89.26	89.60	88.53	89.01
924	NASDAQ	FANG	Fri, Jun 17, 2016	87.76	88.26	86.96	87.51
923	NASDAQ	FANG	Thu, Jun 16, 2016	88.26	88.26	86.31	87.25
922	NASDAQ	FANG	Wed, Jun 15, 2016	89.76	90.46	88.26	89.13
921	NASDAQ	FANG	Tue, Jun 14, 2016	88.37	90.10	87.97	89.86
920	NASDAQ	FANG	Mon, Jun 13, 2016	88.70	90.44	88.20	88.76
919	NASDAQ	FANG	Fri, Jun 10, 2016	91.10	91.91	89.33	89.34
918	NASDAQ	FANG	Thu, Jun 9, 2016	92.28	93.87	91.72	92.18
917	NASDAQ	FANG	Wed, Jun 8, 2016	95.45	96.01	92.43	93.13
916	NASDAQ	FANG	Tue, Jun 7, 2016	91.47	94.95	91.47	94.59
915	NASDAQ	FANG	Mon, Jun 6, 2016	90.84	91.63	89.80	90.87
914	NASDAQ	FANG	Fri, Jun 3, 2016	92.31	92.53	89.90	90.11
913	NASDAQ	FANG	Thu, Jun 2, 2016	90.65	92.66	89.40	92.42
912	NASDAQ	FANG	Wed, Jun 1, 2016	90.27	92.17	90.05	91.53
911	NASDAQ	FANG	Tue, May 31, 2016	93.00	93.77	90.46	90.95
910	NASDAQ	FANG	Fri, May 27, 2016	91.42	93.92	90.32	92.86
909	NASDAQ	FANG	Thu, May 26, 2016	90.00	92.92	89.89	91.91
908	NASDAQ	FANG	Wed, May 25, 2016	88.44	89.79	87.99	89.74
907	NASDAQ	FANG	Tue, May 24, 2016	87.52	88.50	86.74	87.97
906	NASDAQ	FANG	Mon, May 23, 2016	86.55	87.58	85.64	86.84
905	NASDAQ	FANG	Fri, May 20, 2016	87.50	87.50	86.18	87.02
904	NASDAQ	FANG	Thu, May 19, 2016	85.93	87.33	83.89	86.93
903	NASDAQ	FANG	Wed, May 18, 2016	87.04	87.62	85.89	86.93
902	NASDAQ	FANG	Tue, May 17, 2016	86.86	87.75	85.69	86.94
901	NASDAQ	FANG	Mon, May 16, 2016	86.86	87.99	86.38	86.58
900	NASDAQ	FANG	Fri, May 13, 2016	86.60	87.70	84.89	85.49
899	NASDAQ	FANG	Thu, May 12, 2016	87.41	88.41	85.75	87.14
898	NASDAQ	FANG	Wed, May 11, 2016	87.01	88.32	86.27	86.49
897	NASDAQ	FANG	Tue, May 10, 2016	86.03	87.57	85.78	87.41
896	NASDAQ	FANG	Mon, May 9, 2016	84.55	86.14	83.68	85.73
895	NASDAQ	FANG	Fri, May 6, 2016	86.99	88.57	85.31	85.46
894	NASDAQ	FANG	Thu, May 5, 2016	85.85	88.46	85.85	87.68
893	NASDAQ	FANG	Wed, May 4, 2016	85.40	87.94	82.19	84.17
892	NASDAQ	FANG	Tue, May 3, 2016	86.91	88.00	83.01	84.90
891	NASDAQ	FANG	Mon, May 2, 2016	87.08	87.77	85.56	87.61
890	NASDAQ	FANG	Fri, Apr 29, 2016	87.11	88.30	84.97	86.58
889	NASDAQ	FANG	Thu, Apr 28, 2016	88.23	89.22	86.58	86.88
888	NASDAQ	FANG	Wed, Apr 27, 2016	87.13	89.12	87.00	88.43
887	NASDAQ	FANG	Tue, Apr 26, 2016	84.82	87.13	84.78	86.51
886	NASDAQ	FANG	Mon, Apr 25, 2016	83.07	84.87	83.07	84.48
885	NASDAQ	FANG	Fri, Apr 22, 2016	82.65	84.41	82.64	83.68
884	NASDAQ	FANG	Thu, Apr 21, 2016	84.51	84.51	82.10	82.55
883	NASDAQ	FANG	Wed, Apr 20, 2016	81.91	84.48	80.61	83.45
882	NASDAQ	FANG	Tue, Apr 19, 2016	82.30	84.45	81.75	82.30
881	NASDAQ	FANG	Mon, Apr 18, 2016	77.92	82.01	77.50	81.82
880	NASDAQ	FANG	Fri, Apr 15, 2016	80.88	80.95	79.83	80.11
879	NASDAQ	FANG	Thu, Apr 14, 2016	81.47	81.80	80.50	81.73
878	NASDAQ	FANG	Wed, Apr 13, 2016	81.70	82.23	80.22	81.40
877	NASDAQ	FANG	Tue, Apr 12, 2016	81.01	83.21	80.31	82.05
876	NASDAQ	FANG	Mon, Apr 11, 2016	81.35	82.06	79.97	80.58
875	NASDAQ	FANG	Fri, Apr 8, 2016	80.60	82.50	79.57	81.05
874	NASDAQ	FANG	Thu, Apr 7, 2016	76.06	79.18	75.97	79.07
873	NASDAQ	FANG	Wed, Apr 6, 2016	74.54	76.79	73.82	76.69
872	NASDAQ	FANG	Tue, Apr 5, 2016	74.51	74.51	74.51	73.80
871	NASDAQ	FANG	Mon, Apr 4, 2016	77.07	77.82	74.44	74.51
870	NASDAQ	FANG	Fri, Apr 1, 2016	76.00	77.34	75.31	76.77
869	NASDAQ	FANG	Thu, Mar 31, 2016	78.96	79.87	76.98	79.03
868	NASDAQ	FANG	Wed, Mar 30, 2016	78.19	79.58	76.70	79.03
867	NASDAQ	FANG	Tue, Mar 29, 2016	75.47	77.69	75.24	76.46
866	NASDAQ	FANG	Mon, Mar 28, 2016	76.66	77.67	74.81	76.46
865	NASDAQ	FANG	Thu, Mar 24, 2016	76.70	76.70	76.70	77.43
864	NASDAQ	FANG	Wed, Mar 23, 2016	76.65	78.50	76.51	76.70
863	NASDAQ	FANG	Tue, Mar 22, 2016	77.38	79.04	77.20	78.02
862	NASDAQ	FANG	Mon, Mar 21, 2016	77.11	78.41	76.58	78.05
861	NASDAQ	FANG	Fri, Mar 18, 2016	78.00	79.22	76.76	77.62
860	NASDAQ	FANG	Thu, Mar 17, 2016	77.88	77.97	76.71	77.49
859	NASDAQ	FANG	Wed, Mar 16, 2016	77.53	78.47	75.23	77.11
858	NASDAQ	FANG	Tue, Mar 15, 2016	76.01	76.01	76.01	76.98
857	NASDAQ	FANG	Mon, Mar 14, 2016	76.74	78.20	75.21	76.01
856	NASDAQ	FANG	Fri, Mar 11, 2016	75.94	79.32	74.82	78.43
855	NASDAQ	FANG	Thu, Mar 10, 2016	74.40	75.38	72.75	74.70
854	NASDAQ	FANG	Wed, Mar 9, 2016	74.39	74.39	74.39	74.70
853	NASDAQ	FANG	Tue, Mar 8, 2016	75.36	76.49	73.65	74.39
852	NASDAQ	FANG	Mon, Mar 7, 2016	75.70	76.73	73.71	76.24
851	NASDAQ	FANG	Fri, Mar 4, 2016	72.51	72.51	72.51	75.99
850	NASDAQ	FANG	Thu, Mar 3, 2016	74.00	74.00	74.00	72.51
849	NASDAQ	FANG	Wed, Mar 2, 2016	72.21	74.00	71.25	72.49
848	NASDAQ	FANG	Tue, Mar 1, 2016	71.25	71.25	71.25	72.49
847	NASDAQ	FANG	Mon, Feb 29, 2016	72.70	73.22	70.51	72.60
846	NASDAQ	FANG	Fri, Feb 26, 2016	71.56	71.56	71.56	72.60
845	NASDAQ	FANG	Thu, Feb 25, 2016	71.14	72.25	68.33	71.56
844	NASDAQ	FANG	Wed, Feb 24, 2016	71.06	71.77	67.52	71.72
843	NASDAQ	FANG	Tue, Feb 23, 2016	73.70	73.70	69.88	69.99
842	NASDAQ	FANG	Mon, Feb 22, 2016	74.13	74.67	72.09	73.70
841	NASDAQ	FANG	Fri, Feb 19, 2016	69.42	72.17	68.38	72.08
840	NASDAQ	FANG	Thu, Feb 18, 2016	70.20	71.73	67.68	70.25
839	NASDAQ	FANG	Wed, Feb 17, 2016	69.52	72.20	66.23	70.44
838	NASDAQ	FANG	Tue, Feb 16, 2016	70.54	71.41	67.29	67.97
837	NASDAQ	FANG	Fri, Feb 12, 2016	69.90	71.11	67.10	69.13
836	NASDAQ	FANG	Thu, Feb 11, 2016	65.22	68.57	63.76	67.90
835	NASDAQ	FANG	Wed, Feb 10, 2016	67.28	69.38	65.70	67.33
834	NASDAQ	FANG	Tue, Feb 9, 2016	68.77	69.68	64.88	67.06
833	NASDAQ	FANG	Mon, Feb 8, 2016	66.04	70.35	65.02	69.95
832	NASDAQ	FANG	Fri, Feb 5, 2016	71.46	71.46	66.57	67.31
831	NASDAQ	FANG	Thu, Feb 4, 2016	75.48	76.86	71.68	72.00
830	NASDAQ	FANG	Wed, Feb 3, 2016	72.42	75.00	69.99	74.88
829	NASDAQ	FANG	Tue, Feb 2, 2016	70.71	73.12	70.19	71.25
828	NASDAQ	FANG	Mon, Feb 1, 2016	74.41	74.44	71.37	72.60
827	NASDAQ	FANG	Fri, Jan 29, 2016	73.34	75.66	73.02	75.55
826	NASDAQ	FANG	Thu, Jan 28, 2016	71.18	73.49	70.10	72.79
825	NASDAQ	FANG	Wed, Jan 27, 2016	66.32	69.79	65.49	68.27
824	NASDAQ	FANG	Tue, Jan 26, 2016	63.69	66.99	61.86	66.53
823	NASDAQ	FANG	Mon, Jan 25, 2016	64.06	66.53	61.59	62.08
822	NASDAQ	FANG	Fri, Jan 22, 2016	65.20	68.99	64.44	66.17
821	NASDAQ	FANG	Thu, Jan 21, 2016	60.86	64.88	60.60	64.10
820	NASDAQ	FANG	Wed, Jan 20, 2016	59.00	62.58	56.59	60.91
819	NASDAQ	FANG	Tue, Jan 19, 2016	63.30	64.57	59.43	60.48
818	NASDAQ	FANG	Fri, Jan 15, 2016	59.68	63.34	59.26	63.16
817	NASDAQ	FANG	Thu, Jan 14, 2016	60.76	63.20	58.90	62.68
816	NASDAQ	FANG	Wed, Jan 13, 2016	59.82	60.55	56.85	59.51
815	NASDAQ	FANG	Tue, Jan 12, 2016	58.64	59.28	55.48	58.52
814	NASDAQ	FANG	Mon, Jan 11, 2016	60.64	61.44	56.78	57.60
813	NASDAQ	FANG	Fri, Jan 8, 2016	61.00	61.87	58.79	60.76
812	NASDAQ	FANG	Thu, Jan 7, 2016	60.74	63.63	60.10	60.40
811	NASDAQ	FANG	Wed, Jan 6, 2016	64.02	64.02	61.75	62.20
810	NASDAQ	FANG	Tue, Jan 5, 2016	66.10	66.60	64.60	65.19
809	NASDAQ	FANG	Mon, Jan 4, 2016	66.45	67.15	65.10	66.11
808	NASDAQ	FANG	Thu, Dec 31, 2015	65.77	67.67	65.74	66.90
807	NASDAQ	FANG	Wed, Dec 30, 2015	65.37	67.03	64.84	66.02
806	NASDAQ	FANG	Tue, Dec 29, 2015	67.23	67.77	64.92	66.44
805	NASDAQ	FANG	Mon, Dec 28, 2015	67.15	67.15	64.62	65.43
804	NASDAQ	FANG	Thu, Dec 24, 2015	67.28	68.45	66.13	67.92
803	NASDAQ	FANG	Wed, Dec 23, 2015	64.89	67.60	64.00	67.46
802	NASDAQ	FANG	Tue, Dec 22, 2015	62.25	64.82	61.87	63.35
801	NASDAQ	FANG	Mon, Dec 21, 2015	66.13	67.52	61.51	62.20
800	NASDAQ	FANG	Fri, Dec 18, 2015	68.81	69.15	65.75	66.16
799	NASDAQ	FANG	Thu, Dec 17, 2015	73.35	73.35	67.90	68.75
798	NASDAQ	FANG	Wed, Dec 16, 2015	76.99	77.49	71.96	72.36
797	NASDAQ	FANG	Tue, Dec 15, 2015	75.71	77.69	75.44	76.51
796	NASDAQ	FANG	Mon, Dec 14, 2015	75.80	76.61	73.78	75.61
795	NASDAQ	FANG	Fri, Dec 11, 2015	77.69	78.60	75.91	76.56
794	NASDAQ	FANG	Thu, Dec 10, 2015	76.46	80.00	75.51	79.09
793	NASDAQ	FANG	Wed, Dec 9, 2015	76.16	78.39	75.01	77.02
792	NASDAQ	FANG	Tue, Dec 8, 2015	72.59	75.79	72.24	74.94
791	NASDAQ	FANG	Mon, Dec 7, 2015	74.49	75.43	71.47	73.85
790	NASDAQ	FANG	Fri, Dec 4, 2015	76.25	78.16	74.90	76.31
789	NASDAQ	FANG	Thu, Dec 3, 2015	77.79	78.33	75.76	76.75
788	NASDAQ	FANG	Wed, Dec 2, 2015	78.78	78.78	74.87	76.79
787	NASDAQ	FANG	Tue, Dec 1, 2015	78.33	79.35	77.47	78.20
786	NASDAQ	FANG	Mon, Nov 30, 2015	77.42	79.59	77.20	78.02
785	NASDAQ	FANG	Fri, Nov 27, 2015	77.91	78.52	76.58	77.52
784	NASDAQ	FANG	Wed, Nov 25, 2015	78.97	80.12	77.82	78.70
783	NASDAQ	FANG	Tue, Nov 24, 2015	80.50	82.19	78.17	79.94
782	NASDAQ	FANG	Mon, Nov 23, 2015	77.31	79.97	76.14	79.74
781	NASDAQ	FANG	Fri, Nov 20, 2015	77.01	78.40	76.52	77.47
780	NASDAQ	FANG	Thu, Nov 19, 2015	80.42	81.00	76.05	77.06
779	NASDAQ	FANG	Wed, Nov 18, 2015	80.00	81.86	78.11	81.42
778	NASDAQ	FANG	Tue, Nov 17, 2015	80.00	80.99	78.10	79.61
777	NASDAQ	FANG	Mon, Nov 16, 2015	77.27	79.79	76.45	79.66
776	NASDAQ	FANG	Fri, Nov 13, 2015	77.83	78.95	76.68	76.72
775	NASDAQ	FANG	Thu, Nov 12, 2015	78.49	80.07	77.64	78.09
774	NASDAQ	FANG	Wed, Nov 11, 2015	79.67	80.12	77.84	79.83
773	NASDAQ	FANG	Tue, Nov 10, 2015	79.21	79.95	78.27	79.60
772	NASDAQ	FANG	Mon, Nov 9, 2015	78.01	79.99	77.49	79.62
771	NASDAQ	FANG	Fri, Nov 6, 2015	76.50	78.96	76.36	77.79
770	NASDAQ	FANG	Thu, Nov 5, 2015	76.00	79.00	74.65	77.09
769	NASDAQ	FANG	Wed, Nov 4, 2015	79.00	79.00	75.00	76.08
768	NASDAQ	FANG	Tue, Nov 3, 2015	73.81	79.32	73.34	77.26
767	NASDAQ	FANG	Mon, Nov 2, 2015	73.83	74.94	73.29	73.41
766	NASDAQ	FANG	Fri, Oct 30, 2015	76.08	76.13	73.13	73.84
765	NASDAQ	FANG	Thu, Oct 29, 2015	74.92	76.61	74.64	75.40
764	NASDAQ	FANG	Wed, Oct 28, 2015	72.90	76.36	71.75	75.50
763	NASDAQ	FANG	Tue, Oct 27, 2015	71.90	72.83	71.00	72.56
762	NASDAQ	FANG	Mon, Oct 26, 2015	71.97	73.61	71.27	72.88
761	NASDAQ	FANG	Fri, Oct 23, 2015	72.01	72.81	70.56	71.92
760	NASDAQ	FANG	Thu, Oct 22, 2015	71.81	73.00	71.10	72.35
759	NASDAQ	FANG	Wed, Oct 21, 2015	73.11	73.11	71.06	71.27
758	NASDAQ	FANG	Tue, Oct 20, 2015	74.03	75.10	72.23	73.36
757	NASDAQ	FANG	Mon, Oct 19, 2015	76.12	76.43	71.85	73.31
756	NASDAQ	FANG	Fri, Oct 16, 2015	75.93	77.98	75.80	77.18
755	NASDAQ	FANG	Thu, Oct 15, 2015	75.94	76.74	73.96	75.68
754	NASDAQ	FANG	Wed, Oct 14, 2015	76.42	76.61	74.87	76.43
753	NASDAQ	FANG	Tue, Oct 13, 2015	76.52	77.96	75.81	76.17
752	NASDAQ	FANG	Mon, Oct 12, 2015	76.45	77.92	75.09	76.91
751	NASDAQ	FANG	Fri, Oct 9, 2015	76.55	77.92	74.74	76.95
750	NASDAQ	FANG	Thu, Oct 8, 2015	73.23	76.74	72.42	76.22
749	NASDAQ	FANG	Wed, Oct 7, 2015	73.69	76.21	71.68	73.65
748	NASDAQ	FANG	Tue, Oct 6, 2015	73.00	74.67	70.61	72.58
747	NASDAQ	FANG	Mon, Oct 5, 2015	69.78	72.34	69.78	72.21
746	NASDAQ	FANG	Fri, Oct 2, 2015	65.11	69.52	63.36	69.36
745	NASDAQ	FANG	Thu, Oct 1, 2015	66.09	67.60	63.77	65.56
744	NASDAQ	FANG	Wed, Sep 30, 2015	63.86	65.31	62.85	64.60
743	NASDAQ	FANG	Tue, Sep 29, 2015	62.73	64.21	62.11	63.00
742	NASDAQ	FANG	Mon, Sep 28, 2015	65.11	65.43	62.24	62.63
741	NASDAQ	FANG	Fri, Sep 25, 2015	67.70	67.72	65.24	66.01
740	NASDAQ	FANG	Thu, Sep 24, 2015	65.90	67.35	64.21	66.67
739	NASDAQ	FANG	Wed, Sep 23, 2015	69.21	70.21	66.40	66.49
738	NASDAQ	FANG	Tue, Sep 22, 2015	68.39	71.30	67.44	69.18
737	NASDAQ	FANG	Mon, Sep 21, 2015	69.66	70.76	68.56	69.42
736	NASDAQ	FANG	Fri, Sep 18, 2015	68.02	69.38	67.72	69.00
735	NASDAQ	FANG	Thu, Sep 17, 2015	70.18	71.64	69.44	69.81
734	NASDAQ	FANG	Wed, Sep 16, 2015	67.33	70.72	67.29	69.89
733	NASDAQ	FANG	Tue, Sep 15, 2015	66.21	67.42	66.00	66.70
732	NASDAQ	FANG	Mon, Sep 14, 2015	66.20	66.44	64.58	65.72
731	NASDAQ	FANG	Fri, Sep 11, 2015	65.89	66.31	63.44	66.31
730	NASDAQ	FANG	Thu, Sep 10, 2015	65.40	67.64	63.82	66.88
729	NASDAQ	FANG	Wed, Sep 9, 2015	67.98	68.40	65.00	65.05
728	NASDAQ	FANG	Tue, Sep 8, 2015	65.95	67.88	65.18	67.31
727	NASDAQ	FANG	Fri, Sep 4, 2015	65.99	67.17	65.46	66.00
726	NASDAQ	FANG	Thu, Sep 3, 2015	68.05	69.00	66.80	66.98
725	NASDAQ	FANG	Wed, Sep 2, 2015	65.58	67.49	63.33	67.45
724	NASDAQ	FANG	Tue, Sep 1, 2015	66.39	67.89	63.69	64.52
723	NASDAQ	FANG	Mon, Aug 31, 2015	65.93	69.15	65.31	68.29
722	NASDAQ	FANG	Fri, Aug 28, 2015	65.02	69.30	64.55	66.56
721	NASDAQ	FANG	Thu, Aug 27, 2015	63.51	67.66	62.58	65.70
720	NASDAQ	FANG	Wed, Aug 26, 2015	62.48	62.58	60.28	62.09
719	NASDAQ	FANG	Tue, Aug 25, 2015	65.32	65.78	60.79	60.82
718	NASDAQ	FANG	Mon, Aug 24, 2015	64.84	65.79	60.34	61.75
717	NASDAQ	FANG	Fri, Aug 21, 2015	69.31	70.22	66.33	66.55
716	NASDAQ	FANG	Thu, Aug 20, 2015	72.00	72.28	70.15	70.23
715	NASDAQ	FANG	Wed, Aug 19, 2015	72.75	73.13	70.05	71.84
714	NASDAQ	FANG	Tue, Aug 18, 2015	72.68	73.48	71.40	73.38
713	NASDAQ	FANG	Mon, Aug 17, 2015	73.27	73.63	71.60	72.21
712	NASDAQ	FANG	Fri, Aug 14, 2015	72.39	74.19	71.60	73.90
711	NASDAQ	FANG	Thu, Aug 13, 2015	70.71	72.06	70.02	71.67
710	NASDAQ	FANG	Wed, Aug 12, 2015	70.55	73.21	69.96	72.48
709	NASDAQ	FANG	Tue, Aug 11, 2015	69.11	71.12	68.00	70.87
708	NASDAQ	FANG	Mon, Aug 10, 2015	69.09	70.96	68.81	70.19
707	NASDAQ	FANG	Fri, Aug 7, 2015	70.06	71.73	68.43	68.84
706	NASDAQ	FANG	Thu, Aug 6, 2015	68.40	70.96	65.89	70.48
705	NASDAQ	FANG	Wed, Aug 5, 2015	68.99	69.99	67.51	68.37
704	NASDAQ	FANG	Tue, Aug 4, 2015	67.44	69.35	67.19	67.99
703	NASDAQ	FANG	Mon, Aug 3, 2015	66.80	69.44	66.41	66.82
702	NASDAQ	FANG	Fri, Jul 31, 2015	67.24	68.57	66.51	67.30
701	NASDAQ	FANG	Thu, Jul 30, 2015	67.36	68.66	65.94	67.68
700	NASDAQ	FANG	Wed, Jul 29, 2015	64.63	67.91	63.99	67.65
699	NASDAQ	FANG	Tue, Jul 28, 2015	63.50	65.60	62.58	64.99
698	NASDAQ	FANG	Mon, Jul 27, 2015	63.05	64.25	62.23	63.30
697	NASDAQ	FANG	Fri, Jul 24, 2015	66.39	66.47	63.12	63.90
696	NASDAQ	FANG	Thu, Jul 23, 2015	66.25	66.71	64.04	66.29
695	NASDAQ	FANG	Wed, Jul 22, 2015	65.34	66.44	64.39	66.24
694	NASDAQ	FANG	Tue, Jul 21, 2015	65.15	66.85	64.66	65.97
693	NASDAQ	FANG	Mon, Jul 20, 2015	66.06	66.21	64.18	64.83
692	NASDAQ	FANG	Fri, Jul 17, 2015	69.11	69.11	65.85	66.27
691	NASDAQ	FANG	Thu, Jul 16, 2015	70.87	71.75	68.46	69.19
690	NASDAQ	FANG	Wed, Jul 15, 2015	72.71	72.95	69.98	70.69
689	NASDAQ	FANG	Tue, Jul 14, 2015	71.71	74.22	71.35	73.34
688	NASDAQ	FANG	Mon, Jul 13, 2015	70.52	71.46	70.03	71.31
687	NASDAQ	FANG	Fri, Jul 10, 2015	71.30	71.69	69.57	70.89
686	NASDAQ	FANG	Thu, Jul 9, 2015	70.23	71.91	70.10	70.86
685	NASDAQ	FANG	Wed, Jul 8, 2015	70.33	71.62	68.27	69.29
684	NASDAQ	FANG	Tue, Jul 7, 2015	70.06	71.17	67.56	71.06
683	NASDAQ	FANG	Mon, Jul 6, 2015	71.91	73.33	69.90	70.21
682	NASDAQ	FANG	Thu, Jul 2, 2015	72.82	73.24	72.22	73.13
681	NASDAQ	FANG	Wed, Jul 1, 2015	76.41	77.36	72.59	72.82
680	NASDAQ	FANG	Tue, Jun 30, 2015	75.95	76.31	73.36	75.38
679	NASDAQ	FANG	Mon, Jun 29, 2015	74.26	75.94	73.73	75.16
678	NASDAQ	FANG	Fri, Jun 26, 2015	75.48	76.32	73.38	75.25
677	NASDAQ	FANG	Thu, Jun 25, 2015	77.87	78.80	76.16	76.39
676	NASDAQ	FANG	Wed, Jun 24, 2015	80.00	80.68	77.77	77.96
675	NASDAQ	FANG	Tue, Jun 23, 2015	78.73	80.12	77.93	79.89
674	NASDAQ	FANG	Mon, Jun 22, 2015	77.38	79.40	76.17	78.81
673	NASDAQ	FANG	Fri, Jun 19, 2015	76.53	78.64	76.49	76.62
672	NASDAQ	FANG	Thu, Jun 18, 2015	79.85	80.64	78.48	78.57
671	NASDAQ	FANG	Wed, Jun 17, 2015	81.46	82.49	78.53	79.39
670	NASDAQ	FANG	Tue, Jun 16, 2015	79.71	81.17	79.08	80.75
669	NASDAQ	FANG	Mon, Jun 15, 2015	80.03	80.22	79.07	79.89
668	NASDAQ	FANG	Fri, Jun 12, 2015	80.80	80.80	79.88	80.65
667	NASDAQ	FANG	Thu, Jun 11, 2015	81.47	81.84	80.81	81.04
666	NASDAQ	FANG	Wed, Jun 10, 2015	81.09	81.98	80.26	81.43
665	NASDAQ	FANG	Tue, Jun 9, 2015	79.31	80.92	79.31	79.99
664	NASDAQ	FANG	Mon, Jun 8, 2015	78.29	80.43	77.68	78.83
663	NASDAQ	FANG	Fri, Jun 5, 2015	76.26	79.50	75.99	78.26
662	NASDAQ	FANG	Thu, Jun 4, 2015	76.99	77.08	75.58	76.46
661	NASDAQ	FANG	Wed, Jun 3, 2015	78.95	79.10	77.55	77.66
660	NASDAQ	FANG	Tue, Jun 2, 2015	79.29	80.30	78.63	79.03
659	NASDAQ	FANG	Mon, Jun 1, 2015	78.52	79.02	77.26	78.96
658	NASDAQ	FANG	Fri, May 29, 2015	77.59	78.93	77.39	77.81
657	NASDAQ	FANG	Thu, May 28, 2015	78.75	78.75	76.12	77.53
656	NASDAQ	FANG	Wed, May 27, 2015	79.25	79.80	78.27	79.18
655	NASDAQ	FANG	Tue, May 26, 2015	80.15	81.15	78.88	79.23
654	NASDAQ	FANG	Fri, May 22, 2015	79.88	81.70	79.35	81.38
653	NASDAQ	FANG	Thu, May 21, 2015	79.00	81.37	78.17	80.62
652	NASDAQ	FANG	Wed, May 20, 2015	77.60	78.69	76.13	78.53
651	NASDAQ	FANG	Tue, May 19, 2015	78.83	79.26	76.40	77.47
650	NASDAQ	FANG	Mon, May 18, 2015	78.79	79.84	78.22	79.23
649	NASDAQ	FANG	Fri, May 15, 2015	77.88	79.24	75.75	78.93
648	NASDAQ	FANG	Thu, May 14, 2015	79.43	80.06	77.11	77.20
647	NASDAQ	FANG	Wed, May 13, 2015	80.22	80.58	78.65	79.42
646	NASDAQ	FANG	Tue, May 12, 2015	78.86	80.66	78.22	79.59
645	NASDAQ	FANG	Mon, May 11, 2015	77.01	78.83	76.50	78.33
644	NASDAQ	FANG	Fri, May 8, 2015	76.78	77.98	74.25	77.01
643	NASDAQ	FANG	Thu, May 7, 2015	79.50	79.50	74.37	75.34
642	NASDAQ	FANG	Wed, May 6, 2015	80.32	80.71	78.12	78.67
641	NASDAQ	FANG	Tue, May 5, 2015	83.71	84.76	79.43	79.76
640	NASDAQ	FANG	Mon, May 4, 2015	81.20	83.07	81.01	82.94
639	NASDAQ	FANG	Fri, May 1, 2015	82.62	83.15	81.02	81.88
638	NASDAQ	FANG	Thu, Apr 30, 2015	82.95	84.09	81.12	82.57
637	NASDAQ	FANG	Wed, Apr 29, 2015	79.82	83.29	79.82	82.96
636	NASDAQ	FANG	Tue, Apr 28, 2015	80.24	80.78	79.42	80.23
635	NASDAQ	FANG	Mon, Apr 27, 2015	80.16	80.99	79.06	79.73
634	NASDAQ	FANG	Fri, Apr 24, 2015	81.99	82.30	79.45	79.83
633	NASDAQ	FANG	Thu, Apr 23, 2015	82.06	83.33	81.76	81.96
632	NASDAQ	FANG	Wed, Apr 22, 2015	82.93	83.47	81.44	81.98
631	NASDAQ	FANG	Tue, Apr 21, 2015	83.96	84.07	82.01	82.81
630	NASDAQ	FANG	Mon, Apr 20, 2015	82.91	85.82	82.81	84.07
629	NASDAQ	FANG	Fri, Apr 17, 2015	82.67	83.60	81.68	82.57
628	NASDAQ	FANG	Thu, Apr 16, 2015	82.00	84.10	81.50	83.32
627	NASDAQ	FANG	Wed, Apr 15, 2015	82.29	83.00	80.73	82.41
626	NASDAQ	FANG	Tue, Apr 14, 2015	80.55	81.24	79.98	80.39
625	NASDAQ	FANG	Mon, Apr 13, 2015	81.57	81.88	79.30	79.86
624	NASDAQ	FANG	Fri, Apr 10, 2015	81.39	81.66	80.22	80.75
623	NASDAQ	FANG	Thu, Apr 9, 2015	78.83	80.84	78.11	80.73
622	NASDAQ	FANG	Wed, Apr 8, 2015	80.38	80.89	77.80	78.06
621	NASDAQ	FANG	Tue, Apr 7, 2015	79.10	81.45	79.10	79.96
620	NASDAQ	FANG	Mon, Apr 6, 2015	80.46	80.64	78.77	79.47
619	NASDAQ	FANG	Thu, Apr 2, 2015	76.82	79.70	76.67	78.88
618	NASDAQ	FANG	Wed, Apr 1, 2015	77.60	79.25	76.47	77.40
617	NASDAQ	FANG	Tue, Mar 31, 2015	75.88	77.44	75.18	76.84
616	NASDAQ	FANG	Mon, Mar 30, 2015	76.34	77.82	75.21	77.63
615	NASDAQ	FANG	Fri, Mar 27, 2015	75.29	76.58	74.74	75.17
614	NASDAQ	FANG	Thu, Mar 26, 2015	75.95	78.75	75.95	76.85
613	NASDAQ	FANG	Wed, Mar 25, 2015	75.17	75.68	73.87	74.92
612	NASDAQ	FANG	Tue, Mar 24, 2015	71.51	73.93	71.36	73.77
611	NASDAQ	FANG	Mon, Mar 23, 2015	72.41	73.50	71.53	71.58
610	NASDAQ	FANG	Fri, Mar 20, 2015	71.98	72.54	71.10	72.34
609	NASDAQ	FANG	Thu, Mar 19, 2015	71.23	72.26	70.38	71.49
608	NASDAQ	FANG	Wed, Mar 18, 2015	69.81	72.80	69.24	72.65
607	NASDAQ	FANG	Tue, Mar 17, 2015	70.39	71.50	69.52	70.47
606	NASDAQ	FANG	Mon, Mar 16, 2015	68.99	70.00	67.79	70.00
605	NASDAQ	FANG	Fri, Mar 13, 2015	68.95	69.81	67.52	69.68
604	NASDAQ	FANG	Thu, Mar 12, 2015	70.89	71.49	69.88	69.94
603	NASDAQ	FANG	Wed, Mar 11, 2015	68.32	70.44	68.00	70.05
602	NASDAQ	FANG	Tue, Mar 10, 2015	68.71	70.20	68.08	68.09
601	NASDAQ	FANG	Mon, Mar 9, 2015	69.95	71.40	69.40	69.61
600	NASDAQ	FANG	Fri, Mar 6, 2015	70.18	71.35	69.57	69.86
599	NASDAQ	FANG	Thu, Mar 5, 2015	71.40	72.25	70.72	71.18
598	NASDAQ	FANG	Wed, Mar 4, 2015	72.89	73.57	71.01	71.81
597	NASDAQ	FANG	Tue, Mar 3, 2015	71.23	72.00	70.48	71.69
596	NASDAQ	FANG	Mon, Mar 2, 2015	70.89	72.27	69.74	70.98
595	NASDAQ	FANG	Fri, Feb 27, 2015	73.74	73.74	70.85	71.21
594	NASDAQ	FANG	Thu, Feb 26, 2015	74.38	74.58	72.33	73.17
593	NASDAQ	FANG	Wed, Feb 25, 2015	74.81	76.06	73.55	74.96
592	NASDAQ	FANG	Tue, Feb 24, 2015	75.08	75.34	72.88	74.08
591	NASDAQ	FANG	Mon, Feb 23, 2015	73.51	75.20	72.36	74.36
590	NASDAQ	FANG	Fri, Feb 20, 2015	76.03	76.81	74.37	75.09
589	NASDAQ	FANG	Thu, Feb 19, 2015	72.27	76.93	71.25	75.86
588	NASDAQ	FANG	Wed, Feb 18, 2015	71.35	75.78	71.27	73.80
587	NASDAQ	FANG	Tue, Feb 17, 2015	72.69	74.19	72.26	73.57
586	NASDAQ	FANG	Fri, Feb 13, 2015	74.50	75.28	72.61	73.46
585	NASDAQ	FANG	Thu, Feb 12, 2015	69.92	73.40	69.87	72.97
584	NASDAQ	FANG	Wed, Feb 11, 2015	67.69	68.88	65.55	68.78
583	NASDAQ	FANG	Tue, Feb 10, 2015	70.42	70.45	67.57	69.40
582	NASDAQ	FANG	Mon, Feb 9, 2015	71.05	72.12	70.08	70.13
581	NASDAQ	FANG	Fri, Feb 6, 2015	69.81	71.06	68.97	70.83
580	NASDAQ	FANG	Thu, Feb 5, 2015	68.46	69.45	67.28	69.06
579	NASDAQ	FANG	Wed, Feb 4, 2015	68.67	69.56	66.60	67.13
578	NASDAQ	FANG	Tue, Feb 3, 2015	71.33	72.81	68.75	69.68
577	NASDAQ	FANG	Mon, Feb 2, 2015	69.73	72.00	68.00	69.74
576	NASDAQ	FANG	Fri, Jan 30, 2015	67.57	70.66	66.74	68.99
575	NASDAQ	FANG	Thu, Jan 29, 2015	66.68	68.66	64.21	68.64
574	NASDAQ	FANG	Wed, Jan 28, 2015	68.10	68.55	65.34	66.08
573	NASDAQ	FANG	Tue, Jan 27, 2015	67.68	70.83	67.53	68.97
572	NASDAQ	FANG	Mon, Jan 26, 2015	67.05	68.97	66.16	68.51
571	NASDAQ	FANG	Fri, Jan 23, 2015	67.56	69.17	66.28	67.00
570	NASDAQ	FANG	Thu, Jan 22, 2015	68.94	69.51	67.16	67.98
569	NASDAQ	FANG	Wed, Jan 21, 2015	61.97	68.90	61.52	68.54
568	NASDAQ	FANG	Tue, Jan 20, 2015	64.35	65.79	61.91	62.81
567	NASDAQ	FANG	Fri, Jan 16, 2015	64.20	66.72	64.00	65.63
566	NASDAQ	FANG	Thu, Jan 15, 2015	66.45	67.30	63.28	63.45
565	NASDAQ	FANG	Wed, Jan 14, 2015	61.49	66.00	61.30	65.30
564	NASDAQ	FANG	Tue, Jan 13, 2015	60.04	61.59	59.42	61.24
563	NASDAQ	FANG	Mon, Jan 12, 2015	60.67	61.31	57.79	59.47
562	NASDAQ	FANG	Fri, Jan 9, 2015	61.26	62.39	60.08	61.84
561	NASDAQ	FANG	Thu, Jan 8, 2015	58.74	61.33	57.71	61.09
560	NASDAQ	FANG	Wed, Jan 7, 2015	58.40	60.03	57.18	58.25
559	NASDAQ	FANG	Tue, Jan 6, 2015	56.72	58.19	55.53	57.37
558	NASDAQ	FANG	Mon, Jan 5, 2015	59.20	59.59	55.87	57.28
557	NASDAQ	FANG	Fri, Jan 2, 2015	60.05	61.51	58.74	59.93
556	NASDAQ	FANG	Wed, Dec 31, 2014	58.85	61.07	57.61	59.78
555	NASDAQ	FANG	Tue, Dec 30, 2014	59.72	61.52	58.82	59.87
554	NASDAQ	FANG	Mon, Dec 29, 2014	60.66	62.31	59.08	60.38
553	NASDAQ	FANG	Fri, Dec 26, 2014	61.75	61.75	59.56	60.41
552	NASDAQ	FANG	Wed, Dec 24, 2014	61.17	61.29	59.00	60.18
551	NASDAQ	FANG	Tue, Dec 23, 2014	61.25	62.23	60.41	61.70
550	NASDAQ	FANG	Mon, Dec 22, 2014	61.57	62.48	59.32	61.07
549	NASDAQ	FANG	Fri, Dec 19, 2014	59.90	63.03	58.70	62.56
548	NASDAQ	FANG	Thu, Dec 18, 2014	61.60	62.39	57.82	59.58
547	NASDAQ	FANG	Wed, Dec 17, 2014	55.94	59.95	55.74	58.97
546	NASDAQ	FANG	Tue, Dec 16, 2014	52.08	58.96	51.95	55.84
545	NASDAQ	FANG	Mon, Dec 15, 2014	52.86	54.33	51.69	53.41
544	NASDAQ	FANG	Fri, Dec 12, 2014	51.86	54.92	51.79	52.47
543	NASDAQ	FANG	Thu, Dec 11, 2014	53.28	55.72	52.94	53.11
542	NASDAQ	FANG	Wed, Dec 10, 2014	55.85	56.51	53.00	53.65
541	NASDAQ	FANG	Tue, Dec 9, 2014	54.22	57.66	53.71	56.68
540	NASDAQ	FANG	Mon, Dec 8, 2014	57.31	57.31	53.93	54.80
539	NASDAQ	FANG	Fri, Dec 5, 2014	58.39	59.69	57.48	58.79
538	NASDAQ	FANG	Thu, Dec 4, 2014	58.94	60.20	57.41	58.48
537	NASDAQ	FANG	Wed, Dec 3, 2014	58.45	63.11	56.97	59.86
536	NASDAQ	FANG	Tue, Dec 2, 2014	55.37	58.71	54.44	57.84
535	NASDAQ	FANG	Mon, Dec 1, 2014	53.41	57.45	53.87	55.81
534	NASDAQ	FANG	Fri, Nov 28, 2014	58.86	61.86	54.48	56.40
533	NASDAQ	FANG	Wed, Nov 26, 2014	66.80	66.81	64.23	64.88
532	NASDAQ	FANG	Tue, Nov 25, 2014	68.64	69.40	66.53	67.03
531	NASDAQ	FANG	Mon, Nov 24, 2014	69.16	69.83	67.00	68.09
530	NASDAQ	FANG	Fri, Nov 21, 2014	68.50	71.30	68.26	69.74
529	NASDAQ	FANG	Thu, Nov 20, 2014	65.14	67.33	65.09	67.21
528	NASDAQ	FANG	Wed, Nov 19, 2014	64.59	65.44	62.84	65.13
527	NASDAQ	FANG	Tue, Nov 18, 2014	63.61	65.43	62.40	64.37
526	NASDAQ	FANG	Mon, Nov 17, 2014	66.90	67.56	62.98	63.72
525	NASDAQ	FANG	Fri, Nov 14, 2014	65.11	67.91	64.60	67.79
524	NASDAQ	FANG	Thu, Nov 13, 2014	64.49	65.47	64.01	64.28
523	NASDAQ	FANG	Wed, Nov 12, 2014	64.78	65.94	64.25	64.81
522	NASDAQ	FANG	Tue, Nov 11, 2014	66.62	68.75	65.91	67.50
521	NASDAQ	FANG	Mon, Nov 10, 2014	70.14	71.39	66.31	66.60
520	NASDAQ	FANG	Fri, Nov 7, 2014	66.09	69.54	66.09	69.49
519	NASDAQ	FANG	Thu, Nov 6, 2014	64.46	66.01	63.70	65.82
518	NASDAQ	FANG	Wed, Nov 5, 2014	67.09	67.09	63.03	65.01
517	NASDAQ	FANG	Tue, Nov 4, 2014	65.52	66.41	62.68	63.64
516	NASDAQ	FANG	Mon, Nov 3, 2014	68.44	71.54	66.52	67.39
515	NASDAQ	FANG	Fri, Oct 31, 2014	67.96	68.61	64.07	68.44
514	NASDAQ	FANG	Thu, Oct 30, 2014	68.09	68.96	66.42	67.68
513	NASDAQ	FANG	Wed, Oct 29, 2014	68.25	70.00	67.36	69.08
512	NASDAQ	FANG	Tue, Oct 28, 2014	64.65	67.83	63.72	67.78
511	NASDAQ	FANG	Mon, Oct 27, 2014	64.61	65.00	60.51	64.13
510	NASDAQ	FANG	Fri, Oct 24, 2014	66.83	67.57	65.07	67.24
509	NASDAQ	FANG	Thu, Oct 23, 2014	65.35	68.26	63.81	67.22
508	NASDAQ	FANG	Wed, Oct 22, 2014	67.81	69.65	64.10	64.20
507	NASDAQ	FANG	Tue, Oct 21, 2014	65.39	67.56	64.79	67.49
506	NASDAQ	FANG	Mon, Oct 20, 2014	63.00	65.80	62.03	64.28
505	NASDAQ	FANG	Fri, Oct 17, 2014	64.60	68.44	61.86	63.35
504	NASDAQ	FANG	Thu, Oct 16, 2014	59.14	64.04	57.40	63.12
503	NASDAQ	FANG	Wed, Oct 15, 2014	56.95	60.48	56.34	59.98
502	NASDAQ	FANG	Tue, Oct 14, 2014	59.00	61.76	56.90	58.44
501	NASDAQ	FANG	Mon, Oct 13, 2014	63.25	65.54	58.41	59.21
500	NASDAQ	FANG	Fri, Oct 10, 2014	68.80	68.85	63.14	64.75
499	NASDAQ	FANG	Thu, Oct 9, 2014	72.43	72.43	68.56	69.27
498	NASDAQ	FANG	Wed, Oct 8, 2014	70.95	73.41	68.58	73.12
497	NASDAQ	FANG	Tue, Oct 7, 2014	73.67	74.53	71.34	71.45
496	NASDAQ	FANG	Mon, Oct 6, 2014	73.13	74.58	71.94	73.97
495	NASDAQ	FANG	Fri, Oct 3, 2014	75.58	75.58	72.51	73.00
494	NASDAQ	FANG	Thu, Oct 2, 2014	73.45	76.94	71.72	75.28
493	NASDAQ	FANG	Wed, Oct 1, 2014	75.30	76.70	73.29	74.41
492	NASDAQ	FANG	Tue, Sep 30, 2014	76.95	77.30	73.38	74.78
491	NASDAQ	FANG	Mon, Sep 29, 2014	74.97	76.95	74.26	76.76
490	NASDAQ	FANG	Fri, Sep 26, 2014	72.57	73.97	71.87	73.64
489	NASDAQ	FANG	Thu, Sep 25, 2014	73.93	74.13	71.88	72.60
488	NASDAQ	FANG	Wed, Sep 24, 2014	73.06	74.47	70.66	74.30
487	NASDAQ	FANG	Tue, Sep 23, 2014	73.31	74.93	72.64	72.84
486	NASDAQ	FANG	Mon, Sep 22, 2014	75.51	75.55	72.93	73.46
485	NASDAQ	FANG	Fri, Sep 19, 2014	76.40	77.00	74.74	75.55
484	NASDAQ	FANG	Thu, Sep 18, 2014	75.91	77.48	75.25	76.18
483	NASDAQ	FANG	Wed, Sep 17, 2014	78.54	79.30	77.01	77.70
482	NASDAQ	FANG	Tue, Sep 16, 2014	76.35	79.78	75.75	78.22
481	NASDAQ	FANG	Mon, Sep 15, 2014	76.28	77.27	75.20	76.24
480	NASDAQ	FANG	Fri, Sep 12, 2014	77.41	77.87	75.83	76.56
479	NASDAQ	FANG	Thu, Sep 11, 2014	75.72	78.16	75.65	77.87
478	NASDAQ	FANG	Wed, Sep 10, 2014	76.01	77.71	74.61	76.80
477	NASDAQ	FANG	Tue, Sep 9, 2014	77.49	79.12	75.57	76.46
476	NASDAQ	FANG	Mon, Sep 8, 2014	78.81	78.82	76.25	77.42
475	NASDAQ	FANG	Fri, Sep 5, 2014	78.76	79.82	77.74	79.25
474	NASDAQ	FANG	Thu, Sep 4, 2014	83.97	84.37	78.16	79.50
473	NASDAQ	FANG	Wed, Sep 3, 2014	83.99	84.54	82.31	83.84
472	NASDAQ	FANG	Tue, Sep 2, 2014	86.49	86.72	82.72	83.23
471	NASDAQ	FANG	Fri, Aug 29, 2014	83.51	86.82	83.51	86.35
470	NASDAQ	FANG	Thu, Aug 28, 2014	82.41	83.43	81.92	83.20
469	NASDAQ	FANG	Wed, Aug 27, 2014	84.24	84.26	81.78	82.60
468	NASDAQ	FANG	Tue, Aug 26, 2014	81.76	85.50	81.54	83.88
467	NASDAQ	FANG	Mon, Aug 25, 2014	80.33	81.89	79.68	81.40
466	NASDAQ	FANG	Fri, Aug 22, 2014	80.80	80.80	78.67	79.98
465	NASDAQ	FANG	Thu, Aug 21, 2014	80.36	81.14	79.63	80.74
464	NASDAQ	FANG	Wed, Aug 20, 2014	79.80	80.55	78.75	80.24
463	NASDAQ	FANG	Tue, Aug 19, 2014	79.83	81.82	79.61	80.00
462	NASDAQ	FANG	Mon, Aug 18, 2014	78.50	80.03	77.41	79.78
461	NASDAQ	FANG	Fri, Aug 15, 2014	77.35	78.62	76.40	78.45
460	NASDAQ	FANG	Thu, Aug 14, 2014	77.10	77.81	74.65	75.86
459	NASDAQ	FANG	Wed, Aug 13, 2014	76.16	77.96	76.16	77.18
458	NASDAQ	FANG	Tue, Aug 12, 2014	76.98	77.47	75.66	76.04
457	NASDAQ	FANG	Mon, Aug 11, 2014	78.15	78.26	76.61	77.49
456	NASDAQ	FANG	Fri, Aug 8, 2014	76.80	78.33	76.54	77.45
455	NASDAQ	FANG	Thu, Aug 7, 2014	78.79	79.75	74.87	76.58
454	NASDAQ	FANG	Wed, Aug 6, 2014	79.67	81.26	78.02	78.52
453	NASDAQ	FANG	Tue, Aug 5, 2014	82.01	82.74	78.17	78.93
452	NASDAQ	FANG	Mon, Aug 4, 2014	80.51	82.23	79.64	81.61
451	NASDAQ	FANG	Fri, Aug 1, 2014	82.33	82.35	77.98	80.02
450	NASDAQ	FANG	Thu, Jul 31, 2014	84.01	84.10	81.02	82.23
449	NASDAQ	FANG	Wed, Jul 30, 2014	86.00	87.19	84.28	84.75
448	NASDAQ	FANG	Tue, Jul 29, 2014	84.59	86.68	83.92	85.59
447	NASDAQ	FANG	Mon, Jul 28, 2014	85.90	86.10	83.59	84.80
446	NASDAQ	FANG	Fri, Jul 25, 2014	86.96	87.38	85.23	85.70
445	NASDAQ	FANG	Thu, Jul 24, 2014	88.12	89.08	86.86	88.01
444	NASDAQ	FANG	Wed, Jul 23, 2014	87.00	87.89	86.25	87.85
443	NASDAQ	FANG	Tue, Jul 22, 2014	87.20	87.69	86.42	86.56
442	NASDAQ	FANG	Mon, Jul 21, 2014	86.02	89.87	86.00	87.99
441	NASDAQ	FANG	Fri, Jul 18, 2014	84.57	87.34	84.57	86.66
440	NASDAQ	FANG	Thu, Jul 17, 2014	85.82	88.20	84.00	84.71
439	NASDAQ	FANG	Wed, Jul 16, 2014	83.93	85.99	83.53	85.49
438	NASDAQ	FANG	Tue, Jul 15, 2014	86.11	86.80	82.71	83.36
437	NASDAQ	FANG	Mon, Jul 14, 2014	84.79	87.93	84.61	86.59
436	NASDAQ	FANG	Fri, Jul 11, 2014	85.70	86.50	83.34	84.21
435	NASDAQ	FANG	Thu, Jul 10, 2014	84.99	86.55	82.82	85.72
434	NASDAQ	FANG	Wed, Jul 9, 2014	86.85	87.37	85.47	87.29
433	NASDAQ	FANG	Tue, Jul 8, 2014	86.72	87.11	84.16	85.97
432	NASDAQ	FANG	Mon, Jul 7, 2014	88.80	89.73	86.70	87.31
431	NASDAQ	FANG	Thu, Jul 3, 2014	88.76	89.16	87.41	88.81
430	NASDAQ	FANG	Wed, Jul 2, 2014	89.50	90.42	87.61	88.29
429	NASDAQ	FANG	Tue, Jul 1, 2014	90.00	90.48	88.19	89.77
428	NASDAQ	FANG	Mon, Jun 30, 2014	88.70	89.84	88.45	88.80
427	NASDAQ	FANG	Fri, Jun 27, 2014	89.04	89.87	88.50	88.69
426	NASDAQ	FANG	Thu, Jun 26, 2014	90.45	91.01	87.70	89.29
425	NASDAQ	FANG	Wed, Jun 25, 2014	87.70	91.36	87.80	90.56
424	NASDAQ	FANG	Tue, Jun 24, 2014	90.19	90.54	87.15	87.69
423	NASDAQ	FANG	Mon, Jun 23, 2014	90.38	91.51	89.12	91.41
422	NASDAQ	FANG	Fri, Jun 20, 2014	89.47	90.69	88.30	89.79
421	NASDAQ	FANG	Thu, Jun 19, 2014	90.69	90.69	88.30	89.05
420	NASDAQ	FANG	Wed, Jun 18, 2014	91.49	93.33	88.88	90.34
419	NASDAQ	FANG	Tue, Jun 17, 2014	90.00	92.24	88.88	90.26
418	NASDAQ	FANG	Mon, Jun 16, 2014	88.19	90.30	87.18	89.90
417	NASDAQ	FANG	Fri, Jun 13, 2014	85.33	88.39	84.50	87.95
416	NASDAQ	FANG	Thu, Jun 12, 2014	84.01	85.90	83.50	84.69
415	NASDAQ	FANG	Wed, Jun 11, 2014	81.66	84.47	81.12	83.84
414	NASDAQ	FANG	Tue, Jun 10, 2014	83.00	83.66	81.37	82.33
413	NASDAQ	FANG	Mon, Jun 9, 2014	81.43	82.25	80.06	82.00
412	NASDAQ	FANG	Fri, Jun 6, 2014	79.94	81.51	79.38	81.09
411	NASDAQ	FANG	Thu, Jun 5, 2014	78.64	79.87	77.53	79.24
410	NASDAQ	FANG	Wed, Jun 4, 2014	78.36	79.76	77.01	78.54
409	NASDAQ	FANG	Tue, Jun 3, 2014	76.08	78.49	75.58	78.30
408	NASDAQ	FANG	Mon, Jun 2, 2014	76.99	78.47	75.35	76.11
407	NASDAQ	FANG	Fri, May 30, 2014	75.54	75.95	74.30	75.48
406	NASDAQ	FANG	Thu, May 29, 2014	71.56	75.93	70.86	75.02
405	NASDAQ	FANG	Wed, May 28, 2014	71.45	71.93	70.26	71.39
404	NASDAQ	FANG	Tue, May 27, 2014	72.85	73.15	70.36	71.47
403	NASDAQ	FANG	Fri, May 23, 2014	72.84	74.32	72.61	72.78
402	NASDAQ	FANG	Thu, May 22, 2014	72.80	74.20	72.25	73.03
401	NASDAQ	FANG	Wed, May 21, 2014	70.78	73.20	70.78	72.71
400	NASDAQ	FANG	Tue, May 20, 2014	71.23	71.66	69.48	70.16
399	NASDAQ	FANG	Mon, May 19, 2014	70.38	71.80	70.20	71.15
398	NASDAQ	FANG	Fri, May 16, 2014	69.63	70.73	67.64	70.67
397	NASDAQ	FANG	Thu, May 15, 2014	72.05	72.05	67.72	69.43
396	NASDAQ	FANG	Wed, May 14, 2014	73.77	74.46	71.76	72.02
395	NASDAQ	FANG	Tue, May 13, 2014	73.23	74.43	72.25	73.73
394	NASDAQ	FANG	Mon, May 12, 2014	71.68	74.76	71.01	72.72
393	NASDAQ	FANG	Fri, May 9, 2014	70.28	73.08	70.11	71.24
392	NASDAQ	FANG	Thu, May 8, 2014	72.59	75.00	70.78	71.76
391	NASDAQ	FANG	Wed, May 7, 2014	73.72	76.50	71.60	75.72
390	NASDAQ	FANG	Tue, May 6, 2014	73.39	73.99	72.67	73.25
389	NASDAQ	FANG	Mon, May 5, 2014	73.07	75.04	72.55	73.63
388	NASDAQ	FANG	Fri, May 2, 2014	71.95	74.29	71.41	73.77
387	NASDAQ	FANG	Thu, May 1, 2014	72.04	73.54	70.31	71.27
386	NASDAQ	FANG	Wed, Apr 30, 2014	72.01	72.37	70.20	71.95
385	NASDAQ	FANG	Tue, Apr 29, 2014	71.52	73.01	71.08	72.22
384	NASDAQ	FANG	Mon, Apr 28, 2014	71.50	72.56	69.32	70.96
383	NASDAQ	FANG	Fri, Apr 25, 2014	75.28	75.28	71.13	71.44
382	NASDAQ	FANG	Thu, Apr 24, 2014	74.25	75.89	73.20	75.42
381	NASDAQ	FANG	Wed, Apr 23, 2014	74.37	75.18	73.37	73.89
380	NASDAQ	FANG	Tue, Apr 22, 2014	75.43	76.72	73.96	74.26
379	NASDAQ	FANG	Mon, Apr 21, 2014	74.02	74.65	71.87	74.52
378	NASDAQ	FANG	Thu, Apr 17, 2014	70.70	74.14	70.55	73.34
377	NASDAQ	FANG	Wed, Apr 16, 2014	70.16	71.56	69.24	70.49
376	NASDAQ	FANG	Tue, Apr 15, 2014	68.93	70.47	66.82	69.08
375	NASDAQ	FANG	Mon, Apr 14, 2014	68.44	70.99	68.00	70.12
374	NASDAQ	FANG	Fri, Apr 11, 2014	65.30	70.72	64.50	67.60
373	NASDAQ	FANG	Thu, Apr 10, 2014	68.00	68.34	64.43	65.66
372	NASDAQ	FANG	Wed, Apr 9, 2014	67.37	68.87	66.62	68.06
371	NASDAQ	FANG	Tue, Apr 8, 2014	65.17	67.06	64.40	66.60
370	NASDAQ	FANG	Mon, Apr 7, 2014	66.70	66.79	64.05	65.17
369	NASDAQ	FANG	Fri, Apr 4, 2014	68.41	69.68	66.37	67.25
368	NASDAQ	FANG	Thu, Apr 3, 2014	68.88	69.68	67.01	67.91
367	NASDAQ	FANG	Wed, Apr 2, 2014	66.48	69.40	66.13	68.97
366	NASDAQ	FANG	Tue, Apr 1, 2014	67.30	68.65	65.00	66.41
365	NASDAQ	FANG	Mon, Mar 31, 2014	70.36	70.99	67.00	67.31
364	NASDAQ	FANG	Fri, Mar 28, 2014	68.34	69.90	67.56	69.70
363	NASDAQ	FANG	Thu, Mar 27, 2014	65.21	68.90	64.87	68.04
362	NASDAQ	FANG	Wed, Mar 26, 2014	64.91	66.08	63.96	64.89
361	NASDAQ	FANG	Tue, Mar 25, 2014	64.27	64.95	63.02	64.29
360	NASDAQ	FANG	Mon, Mar 24, 2014	64.54	64.90	62.19	64.14
359	NASDAQ	FANG	Fri, Mar 21, 2014	65.26	66.11	64.03	64.22
358	NASDAQ	FANG	Thu, Mar 20, 2014	64.27	66.13	63.04	65.19
357	NASDAQ	FANG	Wed, Mar 19, 2014	65.60	65.97	64.07	64.40
356	NASDAQ	FANG	Tue, Mar 18, 2014	64.02	65.75	63.96	65.68
355	NASDAQ	FANG	Mon, Mar 17, 2014	64.13	64.96	63.45	63.93
354	NASDAQ	FANG	Fri, Mar 14, 2014	63.43	64.33	63.02	63.58
353	NASDAQ	FANG	Thu, Mar 13, 2014	64.35	64.46	62.63	63.36
352	NASDAQ	FANG	Wed, Mar 12, 2014	61.62	63.52	60.76	63.16
351	NASDAQ	FANG	Tue, Mar 11, 2014	62.92	64.44	60.41	62.01
350	NASDAQ	FANG	Mon, Mar 10, 2014	63.83	63.96	61.01	63.03
349	NASDAQ	FANG	Fri, Mar 7, 2014	63.23	64.13	62.52	63.88
348	NASDAQ	FANG	Thu, Mar 6, 2014	63.95	64.70	62.22	62.76
347	NASDAQ	FANG	Wed, Mar 5, 2014	65.52	65.93	63.07	64.04
346	NASDAQ	FANG	Tue, Mar 4, 2014	65.03	66.14	64.77	65.48
345	NASDAQ	FANG	Mon, Mar 3, 2014	63.89	65.38	63.51	64.41
344	NASDAQ	FANG	Fri, Feb 28, 2014	64.14	64.71	63.68	64.33
343	NASDAQ	FANG	Thu, Feb 27, 2014	64.44	65.35	63.62	64.34
342	NASDAQ	FANG	Wed, Feb 26, 2014	63.90	65.12	61.91	64.54
341	NASDAQ	FANG	Tue, Feb 25, 2014	65.58	65.58	62.83	63.74
340	NASDAQ	FANG	Mon, Feb 24, 2014	64.34	68.00	64.31	64.80
339	NASDAQ	FANG	Fri, Feb 21, 2014	63.98	64.42	62.93	63.99
338	NASDAQ	FANG	Thu, Feb 20, 2014	60.90	62.89	60.23	62.67
337	NASDAQ	FANG	Wed, Feb 19, 2014	61.49	62.54	60.40	61.04
336	NASDAQ	FANG	Tue, Feb 18, 2014	59.67	61.87	58.44	61.02
335	NASDAQ	FANG	Fri, Feb 14, 2014	58.97	59.83	58.00	59.65
334	NASDAQ	FANG	Thu, Feb 13, 2014	57.52	59.32	56.66	58.89
333	NASDAQ	FANG	Wed, Feb 12, 2014	58.97	59.84	57.80	57.97
332	NASDAQ	FANG	Tue, Feb 11, 2014	57.45	59.22	56.07	58.91
331	NASDAQ	FANG	Mon, Feb 10, 2014	57.23	58.65	56.00	57.52
330	NASDAQ	FANG	Fri, Feb 7, 2014	57.20	59.00	55.01	56.72
329	NASDAQ	FANG	Thu, Feb 6, 2014	53.10	55.41	53.10	53.77
328	NASDAQ	FANG	Wed, Feb 5, 2014	51.54	53.05	50.40	52.96
327	NASDAQ	FANG	Tue, Feb 4, 2014	50.32	52.62	50.32	51.64
326	NASDAQ	FANG	Mon, Feb 3, 2014	51.98	52.56	49.54	50.08
325	NASDAQ	FANG	Fri, Jan 31, 2014	50.67	53.32	50.10	51.98
324	NASDAQ	FANG	Thu, Jan 30, 2014	49.14	51.55	49.14	51.37
323	NASDAQ	FANG	Wed, Jan 29, 2014	49.09	50.36	48.30	48.59
322	NASDAQ	FANG	Tue, Jan 28, 2014	47.73	50.45	47.73	49.80
321	NASDAQ	FANG	Mon, Jan 27, 2014	48.75	49.80	47.26	47.54
320	NASDAQ	FANG	Fri, Jan 24, 2014	49.89	50.40	48.01	48.87
319	NASDAQ	FANG	Wed, Jan 22, 2014	49.20	51.63	49.00	51.22
318	NASDAQ	FANG	Tue, Jan 21, 2014	48.61	49.58	47.69	49.08
317	NASDAQ	FANG	Fri, Jan 17, 2014	48.90	49.44	47.63	48.51
316	NASDAQ	FANG	Thu, Jan 16, 2014	48.02	48.88	47.25	48.61
315	NASDAQ	FANG	Wed, Jan 15, 2014	47.27	48.76	47.21	48.02
314	NASDAQ	FANG	Tue, Jan 14, 2014	44.55	47.12	44.02	47.01
313	NASDAQ	FANG	Mon, Jan 13, 2014	46.03	47.14	44.05	44.43
312	NASDAQ	FANG	Fri, Jan 10, 2014	45.43	47.20	45.25	46.97
311	NASDAQ	FANG	Thu, Jan 9, 2014	47.66	48.07	44.85	45.52
310	NASDAQ	FANG	Wed, Jan 8, 2014	48.39	48.73	46.91	47.61
309	NASDAQ	FANG	Tue, Jan 7, 2014	48.80	50.04	47.92	48.39
308	NASDAQ	FANG	Mon, Jan 6, 2014	49.00	49.25	47.04	48.57
307	NASDAQ	FANG	Fri, Jan 3, 2014	51.23	52.30	48.01	49.18
306	NASDAQ	FANG	Thu, Jan 2, 2014	52.63	53.58	49.55	51.16
305	NASDAQ	FANG	Tue, Dec 31, 2013	51.85	53.75	51.56	52.88
304	NASDAQ	FANG	Mon, Dec 30, 2013	53.20	53.80	51.72	51.93
303	NASDAQ	FANG	Fri, Dec 27, 2013	52.80	53.83	52.04	53.34
302	NASDAQ	FANG	Thu, Dec 26, 2013	52.16	53.17	51.60	52.73
301	NASDAQ	FANG	Tue, Dec 24, 2013	52.02	52.39	51.67	52.02
300	NASDAQ	FANG	Mon, Dec 23, 2013	50.52	52.29	50.11	52.10
299	NASDAQ	FANG	Fri, Dec 20, 2013	49.99	51.28	49.49	50.79
298	NASDAQ	FANG	Thu, Dec 19, 2013	46.87	49.90	45.82	49.80
297	NASDAQ	FANG	Wed, Dec 18, 2013	46.02	47.92	45.38	46.34
296	NASDAQ	FANG	Tue, Dec 17, 2013	45.22	46.63	44.27	46.12
295	NASDAQ	FANG	Mon, Dec 16, 2013	45.16	46.19	44.66	45.49
294	NASDAQ	FANG	Fri, Dec 13, 2013	45.13	45.44	43.47	44.73
293	NASDAQ	FANG	Thu, Dec 12, 2013	45.42	46.37	44.78	44.96
292	NASDAQ	FANG	Wed, Dec 11, 2013	45.93	46.21	45.00	45.11
291	NASDAQ	FANG	Tue, Dec 10, 2013	45.21	47.49	45.15	46.00
290	NASDAQ	FANG	Mon, Dec 9, 2013	46.29	46.81	44.21	45.07
289	NASDAQ	FANG	Fri, Dec 6, 2013	50.53	50.81	45.84	46.18
288	NASDAQ	FANG	Thu, Dec 5, 2013	50.29	51.22	48.76	49.20
287	NASDAQ	FANG	Wed, Dec 4, 2013	50.00	51.33	49.55	50.45
286	NASDAQ	FANG	Tue, Dec 3, 2013	50.45	52.17	49.40	50.23
285	NASDAQ	FANG	Mon, Dec 2, 2013	49.92	51.11	49.05	50.37
284	NASDAQ	FANG	Fri, Nov 29, 2013	49.63	50.56	48.64	49.74
283	NASDAQ	FANG	Wed, Nov 27, 2013	51.45	52.08	49.32	50.06
282	NASDAQ	FANG	Tue, Nov 26, 2013	51.00	52.52	50.76	51.61
281	NASDAQ	FANG	Mon, Nov 25, 2013	51.54	51.81	48.92	50.88
280	NASDAQ	FANG	Fri, Nov 22, 2013	51.53	52.65	50.89	51.53
279	NASDAQ	FANG	Thu, Nov 21, 2013	48.98	52.27	48.98	51.74
278	NASDAQ	FANG	Wed, Nov 20, 2013	49.31	50.41	48.42	48.76
277	NASDAQ	FANG	Tue, Nov 19, 2013	50.38	50.70	48.50	48.82
276	NASDAQ	FANG	Mon, Nov 18, 2013	53.66	53.76	49.39	50.21
275	NASDAQ	FANG	Fri, Nov 15, 2013	53.25	53.62	52.64	53.53
274	NASDAQ	FANG	Thu, Nov 14, 2013	52.83	53.77	51.15	53.12
273	NASDAQ	FANG	Wed, Nov 13, 2013	52.54	53.70	52.09	53.15
272	NASDAQ	FANG	Tue, Nov 12, 2013	53.05	53.42	51.76	52.50
271	NASDAQ	FANG	Mon, Nov 11, 2013	53.70	53.89	53.09	53.29
270	NASDAQ	FANG	Fri, Nov 8, 2013	53.91	54.47	53.07	53.47
269	NASDAQ	FANG	Thu, Nov 7, 2013	55.07	56.00	50.50	54.00
268	NASDAQ	FANG	Wed, Nov 6, 2013	55.01	55.89	52.32	53.46
267	NASDAQ	FANG	Tue, Nov 5, 2013	58.53	58.71	53.60	55.14
266	NASDAQ	FANG	Mon, Nov 4, 2013	50.92	53.48	49.88	53.16
265	NASDAQ	FANG	Fri, Nov 1, 2013	51.42	51.95	48.19	50.64
264	NASDAQ	FANG	Thu, Oct 31, 2013	53.50	53.50	49.51	51.65
263	NASDAQ	FANG	Wed, Oct 30, 2013	54.00	54.67	53.25	53.71
262	NASDAQ	FANG	Tue, Oct 29, 2013	54.20	54.79	52.94	54.07
261	NASDAQ	FANG	Mon, Oct 28, 2013	53.73	54.81	52.76	53.52
260	NASDAQ	FANG	Fri, Oct 25, 2013	54.73	56.16	53.01	53.32
259	NASDAQ	FANG	Thu, Oct 24, 2013	49.44	54.07	49.12	54.00
258	NASDAQ	FANG	Wed, Oct 23, 2013	50.05	50.06	46.28	49.10
257	NASDAQ	FANG	Tue, Oct 22, 2013	53.37	53.96	50.17	50.32
256	NASDAQ	FANG	Mon, Oct 21, 2013	51.79	54.17	51.05	52.75
255	NASDAQ	FANG	Fri, Oct 18, 2013	50.64	52.39	50.25	52.18
254	NASDAQ	FANG	Thu, Oct 17, 2013	49.45	50.38	48.55	50.18
253	NASDAQ	FANG	Wed, Oct 16, 2013	47.18	50.48	47.18	49.52
252	NASDAQ	FANG	Tue, Oct 15, 2013	46.47	48.32	45.47	46.85
251	NASDAQ	FANG	Mon, Oct 14, 2013	44.50	46.65	43.92	46.52
250	NASDAQ	FANG	Fri, Oct 11, 2013	43.42	45.31	43.23	44.70
249	NASDAQ	FANG	Thu, Oct 10, 2013	43.94	44.92	43.47	43.68
248	NASDAQ	FANG	Wed, Oct 9, 2013	44.67	44.93	43.02	43.38
247	NASDAQ	FANG	Tue, Oct 8, 2013	45.74	45.97	43.45	44.56
246	NASDAQ	FANG	Mon, Oct 7, 2013	45.45	46.71	45.15	45.76
245	NASDAQ	FANG	Fri, Oct 4, 2013	43.82	47.36	43.68	46.01
244	NASDAQ	FANG	Thu, Oct 3, 2013	43.25	44.08	42.25	43.83
243	NASDAQ	FANG	Wed, Oct 2, 2013	43.10	43.86	42.18	43.22
242	NASDAQ	FANG	Tue, Oct 1, 2013	42.61	43.79	42.61	43.42
241	NASDAQ	FANG	Mon, Sep 30, 2013	42.47	43.18	42.04	42.64
240	NASDAQ	FANG	Fri, Sep 27, 2013	43.56	43.76	42.86	43.15
239	NASDAQ	FANG	Thu, Sep 26, 2013	42.81	44.06	42.81	43.98
238	NASDAQ	FANG	Wed, Sep 25, 2013	43.84	44.12	43.35	43.76
237	NASDAQ	FANG	Tue, Sep 24, 2013	44.25	44.64	43.50	43.63
236	NASDAQ	FANG	Mon, Sep 23, 2013	42.51	43.75	42.32	43.55
235	NASDAQ	FANG	Fri, Sep 20, 2013	43.97	44.51	41.88	42.78
234	NASDAQ	FANG	Thu, Sep 19, 2013	44.70	45.09	43.36	44.02
233	NASDAQ	FANG	Wed, Sep 18, 2013	45.05	45.38	43.74	44.67
232	NASDAQ	FANG	Tue, Sep 17, 2013	44.85	45.45	44.07	44.59
231	NASDAQ	FANG	Mon, Sep 16, 2013	46.47	46.51	44.38	44.82
230	NASDAQ	FANG	Fri, Sep 13, 2013	46.82	47.22	45.88	46.00
229	NASDAQ	FANG	Thu, Sep 12, 2013	45.68	46.90	45.30	46.63
228	NASDAQ	FANG	Wed, Sep 11, 2013	44.38	45.80	44.15	45.53
227	NASDAQ	FANG	Tue, Sep 10, 2013	44.51	45.00	43.73	44.38
226	NASDAQ	FANG	Mon, Sep 9, 2013	43.60	44.49	43.51	44.32
225	NASDAQ	FANG	Fri, Sep 6, 2013	43.94	43.99	42.92	43.42
224	NASDAQ	FANG	Thu, Sep 5, 2013	43.63	44.30	43.27	43.62
223	NASDAQ	FANG	Wed, Sep 4, 2013	42.71	44.38	42.06	43.35
222	NASDAQ	FANG	Tue, Sep 3, 2013	40.81	41.82	40.81	41.66
221	NASDAQ	FANG	Fri, Aug 30, 2013	40.50	41.01	39.42	40.24
220	NASDAQ	FANG	Thu, Aug 29, 2013	41.28	41.46	40.14	40.44
219	NASDAQ	FANG	Wed, Aug 28, 2013	40.14	41.75	40.10	41.50
218	NASDAQ	FANG	Tue, Aug 27, 2013	39.57	40.91	39.17	39.89
217	NASDAQ	FANG	Mon, Aug 26, 2013	40.33	41.25	39.55	40.00
216	NASDAQ	FANG	Fri, Aug 23, 2013	39.51	40.45	38.79	40.12
215	NASDAQ	FANG	Thu, Aug 22, 2013	39.32	39.92	38.86	39.35
214	NASDAQ	FANG	Wed, Aug 21, 2013	39.20	40.31	38.10	39.22
213	NASDAQ	FANG	Tue, Aug 20, 2013	39.27	39.72	38.45	39.28
212	NASDAQ	FANG	Mon, Aug 19, 2013	40.50	40.60	39.34	39.35
211	NASDAQ	FANG	Fri, Aug 16, 2013	39.88	40.97	39.50	40.50
210	NASDAQ	FANG	Thu, Aug 15, 2013	40.25	40.70	39.50	39.79
209	NASDAQ	FANG	Wed, Aug 14, 2013	41.90	42.03	40.33	40.45
208	NASDAQ	FANG	Tue, Aug 13, 2013	42.05	43.48	41.70	42.09
207	NASDAQ	FANG	Mon, Aug 12, 2013	42.02	42.50	41.00	42.08
206	NASDAQ	FANG	Fri, Aug 9, 2013	42.10	42.69	41.93	42.24
205	NASDAQ	FANG	Thu, Aug 8, 2013	42.28	43.55	41.80	42.09
204	NASDAQ	FANG	Wed, Aug 7, 2013	43.77	43.84	41.32	42.24
203	NASDAQ	FANG	Tue, Aug 6, 2013	42.98	43.09	40.92	42.20
202	NASDAQ	FANG	Mon, Aug 5, 2013	42.57	44.11	42.41	43.10
201	NASDAQ	FANG	Fri, Aug 2, 2013	42.44	43.52	41.60	42.65
200	NASDAQ	FANG	Thu, Aug 1, 2013	39.28	43.40	39.28	42.61
199	NASDAQ	FANG	Wed, Jul 31, 2013	37.96	39.30	37.30	38.18
198	NASDAQ	FANG	Tue, Jul 30, 2013	37.77	37.89	36.78	37.83
197	NASDAQ	FANG	Mon, Jul 29, 2013	37.50	37.82	36.95	37.67
196	NASDAQ	FANG	Fri, Jul 26, 2013	37.50	39.14	37.15	37.47
195	NASDAQ	FANG	Thu, Jul 25, 2013	37.26	38.24	37.10	37.75
194	NASDAQ	FANG	Wed, Jul 24, 2013	38.92	39.01	37.07	37.41
193	NASDAQ	FANG	Tue, Jul 23, 2013	39.90	40.00	38.67	38.79
192	NASDAQ	FANG	Mon, Jul 22, 2013	39.11	39.61	38.55	39.47
191	NASDAQ	FANG	Fri, Jul 19, 2013	38.15	39.80	37.37	39.36
190	NASDAQ	FANG	Thu, Jul 18, 2013	37.55	39.45	37.46	38.08
189	NASDAQ	FANG	Wed, Jul 17, 2013	37.19	38.87	37.19	37.66
188	NASDAQ	FANG	Tue, Jul 16, 2013	37.18	37.91	36.62	37.71
187	NASDAQ	FANG	Mon, Jul 15, 2013	37.20	37.83	36.23	37.27
186	NASDAQ	FANG	Fri, Jul 12, 2013	37.39	37.67	36.23	37.25
185	NASDAQ	FANG	Thu, Jul 11, 2013	38.13	38.13	37.33	37.60
184	NASDAQ	FANG	Wed, Jul 10, 2013	36.54	37.25	35.82	37.16
183	NASDAQ	FANG	Tue, Jul 9, 2013	36.45	36.93	35.80	36.50
182	NASDAQ	FANG	Mon, Jul 8, 2013	36.07	37.80	35.64	36.10
181	NASDAQ	FANG	Fri, Jul 5, 2013	35.74	36.22	34.75	35.89
180	NASDAQ	FANG	Wed, Jul 3, 2013	34.53	36.24	34.20	35.20
179	NASDAQ	FANG	Tue, Jul 2, 2013	34.11	34.68	33.51	34.56
178	NASDAQ	FANG	Mon, Jul 1, 2013	33.49	34.65	33.42	34.27
177	NASDAQ	FANG	Fri, Jun 28, 2013	33.15	33.68	32.61	33.32
176	NASDAQ	FANG	Thu, Jun 27, 2013	33.71	33.77	32.96	33.06
175	NASDAQ	FANG	Wed, Jun 26, 2013	33.24	33.73	32.99	33.65
174	NASDAQ	FANG	Tue, Jun 25, 2013	32.59	33.35	31.49	32.92
173	NASDAQ	FANG	Mon, Jun 24, 2013	32.91	32.91	30.76	32.02
172	NASDAQ	FANG	Fri, Jun 21, 2013	32.80	33.51	31.60	33.15
171	NASDAQ	FANG	Thu, Jun 20, 2013	34.31	34.31	32.47	32.64
170	NASDAQ	FANG	Wed, Jun 19, 2013	35.24	35.48	34.15	34.61
169	NASDAQ	FANG	Tue, Jun 18, 2013	33.85	35.47	33.20	35.01
168	NASDAQ	FANG	Mon, Jun 17, 2013	35.24	35.28	33.79	34.45
167	NASDAQ	FANG	Fri, Jun 14, 2013	34.96	35.63	34.60	34.89
166	NASDAQ	FANG	Thu, Jun 13, 2013	34.54	35.30	33.42	34.97
165	NASDAQ	FANG	Wed, Jun 12, 2013	34.75	35.04	34.19	34.43
164	NASDAQ	FANG	Tue, Jun 11, 2013	34.56	35.24	34.18	34.46
163	NASDAQ	FANG	Mon, Jun 10, 2013	34.56	35.56	33.50	34.74
162	NASDAQ	FANG	Fri, Jun 7, 2013	34.85	35.64	34.15	35.45
161	NASDAQ	FANG	Thu, Jun 6, 2013	33.88	35.87	33.61	34.58
160	NASDAQ	FANG	Wed, Jun 5, 2013	34.08	34.68	33.82	33.94
159	NASDAQ	FANG	Tue, Jun 4, 2013	34.62	35.43	33.60	34.08
158	NASDAQ	FANG	Mon, Jun 3, 2013	33.66	34.75	32.88	34.60
157	NASDAQ	FANG	Fri, May 31, 2013	34.63	35.23	33.67	33.77
156	NASDAQ	FANG	Thu, May 30, 2013	34.78	35.65	34.40	34.95
155	NASDAQ	FANG	Wed, May 29, 2013	34.81	35.31	34.31	34.96
154	NASDAQ	FANG	Tue, May 28, 2013	34.77	35.91	34.31	34.95
153	NASDAQ	FANG	Fri, May 24, 2013	33.39	34.67	32.77	34.32
152	NASDAQ	FANG	Thu, May 23, 2013	31.98	34.30	31.52	33.27
151	NASDAQ	FANG	Wed, May 22, 2013	32.25	34.84	31.87	32.54
150	NASDAQ	FANG	Tue, May 21, 2013	32.40	32.40	31.23	31.71
149	NASDAQ	FANG	Mon, May 20, 2013	31.62	32.25	31.24	32.03
148	NASDAQ	FANG	Fri, May 17, 2013	30.52	32.41	30.20	31.43
147	NASDAQ	FANG	Thu, May 16, 2013	31.17	31.60	29.73	29.94
146	NASDAQ	FANG	Wed, May 15, 2013	28.29	29.77	27.19	29.48
145	NASDAQ	FANG	Tue, May 14, 2013	28.61	28.91	28.53	28.87
144	NASDAQ	FANG	Mon, May 13, 2013	28.46	29.00	28.35	28.66
143	NASDAQ	FANG	Fri, May 10, 2013	28.65	28.70	27.91	28.58
142	NASDAQ	FANG	Thu, May 9, 2013	29.57	29.67	28.47	28.68
141	NASDAQ	FANG	Wed, May 8, 2013	28.38	29.75	27.51	29.53
140	NASDAQ	FANG	Tue, May 7, 2013	28.71	28.81	27.88	28.54
139	NASDAQ	FANG	Mon, May 6, 2013	27.58	29.40	27.58	28.76
138	NASDAQ	FANG	Fri, May 3, 2013	27.44	27.66	27.16	27.48
137	NASDAQ	FANG	Thu, May 2, 2013	26.46	27.25	26.46	27.10
136	NASDAQ	FANG	Wed, May 1, 2013	26.10	27.01	25.95	26.44
135	NASDAQ	FANG	Tue, Apr 30, 2013	26.46	26.74	26.13	26.26
134	NASDAQ	FANG	Mon, Apr 29, 2013	26.98	26.98	25.78	26.04
133	NASDAQ	FANG	Fri, Apr 26, 2013	27.29	27.37	26.35	26.88
132	NASDAQ	FANG	Thu, Apr 25, 2013	27.51	27.68	27.17	27.30
131	NASDAQ	FANG	Wed, Apr 24, 2013	27.43	27.62	27.04	27.10
130	NASDAQ	FANG	Tue, Apr 23, 2013	27.05	27.69	26.96	27.49
129	NASDAQ	FANG	Mon, Apr 22, 2013	26.35	27.34	26.21	26.98
128	NASDAQ	FANG	Fri, Apr 19, 2013	26.75	26.82	26.09	26.22
127	NASDAQ	FANG	Thu, Apr 18, 2013	25.91	26.67	25.46	26.51
126	NASDAQ	FANG	Wed, Apr 17, 2013	26.51	26.54	25.41	25.80
125	NASDAQ	FANG	Tue, Apr 16, 2013	26.07	26.77	25.86	26.74
124	NASDAQ	FANG	Mon, Apr 15, 2013	26.36	26.36	25.01	25.80
123	NASDAQ	FANG	Fri, Apr 12, 2013	26.50	27.05	26.23	26.63
122	NASDAQ	FANG	Thu, Apr 11, 2013	26.14	26.70	25.10	26.50
121	NASDAQ	FANG	Wed, Apr 10, 2013	26.75	27.24	25.92	26.08
120	NASDAQ	FANG	Tue, Apr 9, 2013	26.30	27.39	26.14	26.76
119	NASDAQ	FANG	Mon, Apr 8, 2013	25.17	26.35	25.02	26.05
118	NASDAQ	FANG	Fri, Apr 5, 2013	24.69	25.37	24.57	25.18
117	NASDAQ	FANG	Thu, Apr 4, 2013	24.87	25.27	23.83	25.05
116	NASDAQ	FANG	Wed, Apr 3, 2013	27.05	27.05	24.48	24.92
115	NASDAQ	FANG	Tue, Apr 2, 2013	27.47	27.89	26.75	27.04
114	NASDAQ	FANG	Mon, Apr 1, 2013	26.93	27.97	26.93	27.40
113	NASDAQ	FANG	Thu, Mar 28, 2013	26.24	27.21	26.04	26.84
112	NASDAQ	FANG	Wed, Mar 27, 2013	25.44	26.27	25.44	26.11
111	NASDAQ	FANG	Tue, Mar 26, 2013	25.23	25.87	25.08	25.65
110	NASDAQ	FANG	Mon, Mar 25, 2013	24.69	25.33	24.62	25.20
109	NASDAQ	FANG	Fri, Mar 22, 2013	24.39	24.62	24.24	24.55
108	NASDAQ	FANG	Thu, Mar 21, 2013	23.92	24.47	23.89	24.31
107	NASDAQ	FANG	Wed, Mar 20, 2013	24.04	24.30	23.65	24.00
106	NASDAQ	FANG	Tue, Mar 19, 2013	24.23	25.14	23.57	23.76
105	NASDAQ	FANG	Mon, Mar 18, 2013	23.87	24.55	23.63	23.99
104	NASDAQ	FANG	Fri, Mar 15, 2013	24.92	24.96	23.50	24.15
103	NASDAQ	FANG	Thu, Mar 14, 2013	25.86	25.86	24.22	24.86
102	NASDAQ	FANG	Wed, Mar 13, 2013	24.87	26.39	24.67	25.75
101	NASDAQ	FANG	Tue, Mar 12, 2013	24.52	24.99	24.30	24.93
100	NASDAQ	FANG	Mon, Mar 11, 2013	24.92	24.99	24.08	24.49
99	NASDAQ	FANG	Fri, Mar 8, 2013	24.77	24.96	23.89	24.90
98	NASDAQ	FANG	Thu, Mar 7, 2013	23.50	24.89	22.53	24.51
97	NASDAQ	FANG	Wed, Mar 6, 2013	23.83	24.03	23.38	23.55
96	NASDAQ	FANG	Tue, Mar 5, 2013	22.41	23.88	22.39	23.70
95	NASDAQ	FANG	Mon, Mar 4, 2013	22.37	22.87	21.83	22.39
94	NASDAQ	FANG	Fri, Mar 1, 2013	22.50	22.81	21.91	22.34
93	NASDAQ	FANG	Thu, Feb 28, 2013	20.98	23.31	20.20	22.71
92	NASDAQ	FANG	Wed, Feb 27, 2013	20.09	21.50	19.85	20.96
91	NASDAQ	FANG	Tue, Feb 26, 2013	19.84	20.52	19.70	20.05
90	NASDAQ	FANG	Mon, Feb 25, 2013	21.00	21.08	19.57	19.74
89	NASDAQ	FANG	Fri, Feb 22, 2013	22.25	22.63	20.23	20.98
88	NASDAQ	FANG	Thu, Feb 21, 2013	21.29	21.29	20.55	20.73
87	NASDAQ	FANG	Wed, Feb 20, 2013	22.81	23.28	21.21	21.28
86	NASDAQ	FANG	Tue, Feb 19, 2013	22.32	22.82	22.23	22.82
85	NASDAQ	FANG	Fri, Feb 15, 2013	22.07	22.65	21.70	22.30
84	NASDAQ	FANG	Thu, Feb 14, 2013	21.55	22.93	21.55	22.00
83	NASDAQ	FANG	Wed, Feb 13, 2013	21.55	22.01	21.23	21.56
82	NASDAQ	FANG	Tue, Feb 12, 2013	21.52	21.76	21.05	21.57
81	NASDAQ	FANG	Mon, Feb 11, 2013	22.13	22.13	21.30	21.56
80	NASDAQ	FANG	Fri, Feb 8, 2013	22.39	22.75	22.04	22.05
79	NASDAQ	FANG	Thu, Feb 7, 2013	22.06	22.69	22.00	22.42
78	NASDAQ	FANG	Wed, Feb 6, 2013	22.49	22.83	22.21	22.63
77	NASDAQ	FANG	Tue, Feb 5, 2013	22.58	22.65	22.16	22.63
76	NASDAQ	FANG	Mon, Feb 4, 2013	22.65	22.71	21.85	22.54
75	NASDAQ	FANG	Fri, Feb 1, 2013	22.56	22.95	22.36	22.70
74	NASDAQ	FANG	Thu, Jan 31, 2013	22.53	22.53	21.55	22.42
73	NASDAQ	FANG	Wed, Jan 30, 2013	22.04	22.88	22.04	22.67
72	NASDAQ	FANG	Tue, Jan 29, 2013	21.68	22.16	21.63	22.13
71	NASDAQ	FANG	Mon, Jan 28, 2013	22.20	22.25	21.34	21.64
70	NASDAQ	FANG	Fri, Jan 25, 2013	21.55	22.71	21.55	22.00
69	NASDAQ	FANG	Thu, Jan 24, 2013	21.24	22.59	21.19	21.43
68	NASDAQ	FANG	Wed, Jan 23, 2013	21.74	21.74	20.95	21.43
67	NASDAQ	FANG	Tue, Jan 22, 2013	20.60	21.89	20.60	21.79
66	NASDAQ	FANG	Fri, Jan 18, 2013	21.17	21.79	20.31	20.54
65	NASDAQ	FANG	Thu, Jan 17, 2013	21.37	21.81	20.76	21.12
64	NASDAQ	FANG	Wed, Jan 16, 2013	21.08	21.52	20.06	21.28
63	NASDAQ	FANG	Tue, Jan 15, 2013	21.67	22.90	21.17	21.72
62	NASDAQ	FANG	Mon, Jan 14, 2013	21.68	22.47	21.68	21.80
61	NASDAQ	FANG	Fri, Jan 11, 2013	21.60	21.78	20.55	21.67
60	NASDAQ	FANG	Thu, Jan 10, 2013	20.54	21.99	20.34	21.63
59	NASDAQ	FANG	Wed, Jan 9, 2013	20.71	20.97	20.40	20.47
58	NASDAQ	FANG	Tue, Jan 8, 2013	20.69	21.10	20.38	20.60
57	NASDAQ	FANG	Mon, Jan 7, 2013	19.89	21.24	19.64	20.77
56	NASDAQ	FANG	Fri, Jan 4, 2013	19.25	20.49	18.97	20.05
55	NASDAQ	FANG	Thu, Jan 3, 2013	19.24	19.46	18.65	19.14
54	NASDAQ	FANG	Wed, Jan 2, 2013	19.46	19.92	18.60	19.24
53	NASDAQ	FANG	Mon, Dec 31, 2012	18.74	19.22	18.57	19.12
52	NASDAQ	FANG	Fri, Dec 28, 2012	18.41	18.92	18.31	18.78
51	NASDAQ	FANG	Thu, Dec 27, 2012	18.57	19.49	18.39	18.54
50	NASDAQ	FANG	Wed, Dec 26, 2012	18.75	19.00	18.27	18.65
49	NASDAQ	FANG	Mon, Dec 24, 2012	19.05	19.45	18.01	18.64
48	NASDAQ	FANG	Fri, Dec 21, 2012	18.62	19.18	17.68	18.98
47	NASDAQ	FANG	Thu, Dec 20, 2012	18.95	19.02	18.44	19.02
46	NASDAQ	FANG	Wed, Dec 19, 2012	18.80	19.89	18.13	19.18
45	NASDAQ	FANG	Tue, Dec 18, 2012	17.93	19.25	17.70	18.80
44	NASDAQ	FANG	Mon, Dec 17, 2012	17.66	18.50	17.50	17.98
43	NASDAQ	FANG	Fri, Dec 14, 2012	17.43	17.65	17.25	17.57
42	NASDAQ	FANG	Thu, Dec 13, 2012	17.41	17.98	17.29	17.88
41	NASDAQ	FANG	Wed, Dec 12, 2012	17.47	17.78	17.47	17.64
40	NASDAQ	FANG	Tue, Dec 11, 2012	17.41	17.84	17.20	17.54
39	NASDAQ	FANG	Mon, Dec 10, 2012	17.89	17.92	17.36	17.62
38	NASDAQ	FANG	Fri, Dec 7, 2012	17.68	17.85	17.60	17.75
37	NASDAQ	FANG	Thu, Dec 6, 2012	17.76	17.78	17.32	17.62
36	NASDAQ	FANG	Wed, Dec 5, 2012	17.58	18.10	17.58	17.98
35	NASDAQ	FANG	Tue, Dec 4, 2012	18.23	18.23	17.41	17.83
34	NASDAQ	FANG	Mon, Dec 3, 2012	18.01	18.50	17.39	18.10
33	NASDAQ	FANG	Fri, Nov 30, 2012	18.44	18.48	17.77	18.00
32	NASDAQ	FANG	Thu, Nov 29, 2012	17.46	18.35	17.20	18.16
31	NASDAQ	FANG	Wed, Nov 28, 2012	17.45	17.49	16.98	17.25
30	NASDAQ	FANG	Tue, Nov 27, 2012	17.07	17.33	16.93	17.23
29	NASDAQ	FANG	Mon, Nov 26, 2012	17.30	17.42	17.06	17.26
28	NASDAQ	FANG	Fri, Nov 23, 2012	17.25	17.55	17.06	17.32
27	NASDAQ	FANG	Wed, Nov 21, 2012	17.12	17.48	16.85	17.20
26	NASDAQ	FANG	Tue, Nov 20, 2012	17.14	17.29	16.83	17.13
25	NASDAQ	FANG	Mon, Nov 19, 2012	16.85	17.25	16.50	17.12
24	NASDAQ	FANG	Fri, Nov 16, 2012	16.91	17.69	16.27	16.82
23	NASDAQ	FANG	Thu, Nov 15, 2012	16.38	17.26	15.71	16.70
22	NASDAQ	FANG	Wed, Nov 14, 2012	15.97	16.47	15.65	16.05
21	NASDAQ	FANG	Tue, Nov 13, 2012	16.52	16.76	15.97	16.04
20	NASDAQ	FANG	Mon, Nov 12, 2012	16.46	16.55	16.36	16.50
19	NASDAQ	FANG	Fri, Nov 9, 2012	16.33	16.94	16.33	16.55
18	NASDAQ	FANG	Thu, Nov 8, 2012	16.29	17.27	16.29	16.75
17	NASDAQ	FANG	Wed, Nov 7, 2012	16.75	17.40	16.75	17.06
16	NASDAQ	FANG	Tue, Nov 6, 2012	16.52	17.48	16.09	17.01
15	NASDAQ	FANG	Mon, Nov 5, 2012	16.79	17.00	16.50	16.71
14	NASDAQ	FANG	Fri, Nov 2, 2012	16.99	17.23	16.56	17.00
13	NASDAQ	FANG	Thu, Nov 1, 2012	17.10	17.48	16.51	17.23
12	NASDAQ	FANG	Wed, Oct 31, 2012	16.50	17.03	16.50	17.03
11	NASDAQ	FANG	Fri, Oct 26, 2012	17.51	17.51	16.60	17.14
10	NASDAQ	FANG	Thu, Oct 25, 2012	17.98	17.98	16.25	17.03
9	NASDAQ	FANG	Wed, Oct 24, 2012	16.92	17.47	16.92	17.39
8	NASDAQ	FANG	Tue, Oct 23, 2012	16.85	17.30	16.75	17.13
7	NASDAQ	FANG	Mon, Oct 22, 2012	17.50	17.51	16.93	17.03
6	NASDAQ	FANG	Fri, Oct 19, 2012	17.72	17.80	17.41	17.41
5	NASDAQ	FANG	Thu, Oct 18, 2012	17.60	17.87	17.52	17.70
4	NASDAQ	FANG	Wed, Oct 17, 2012	17.70	18.07	17.50	17.70
3	NASDAQ	FANG	Tue, Oct 16, 2012	17.57	17.95	17.25	17.79
2	NASDAQ	FANG	Mon, Oct 15, 2012	17.55	17.83	17.50	17.75
1	NASDAQ	FANG	Fri, Oct 12, 2012	17.82	18.28	17.50	17.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Diamondback Energy Inc NASDAQ:FANG 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