First Trust TCW Opportunistic Fixed Income ETF NASDAQ:FIXD Historical Prices

Below are the 1775 trading days of historical prices for FIXD.

#	Exchange	Symbol	Date	Open	High	Low	Close
1775	NASDAQ	FIXD	Wed, Mar 6, 2024	43.92	43.99	43.87	43.97
1774	NASDAQ	FIXD	Tue, Mar 5, 2024	43.79	43.87	43.75	43.85
1773	NASDAQ	FIXD	Mon, Mar 4, 2024	43.57	43.63	43.54	43.57
1772	NASDAQ	FIXD	Fri, Mar 1, 2024	43.47	43.69	43.39	43.68
1771	NASDAQ	FIXD	Thu, Feb 29, 2024	43.47	43.58	43.43	43.51
1770	NASDAQ	FIXD	Wed, Feb 28, 2024	43.34	43.43	43.28	43.41
1769	NASDAQ	FIXD	Tue, Feb 27, 2024	43.36	43.41	43.25	43.30
1768	NASDAQ	FIXD	Mon, Feb 26, 2024	43.46	43.48	43.28	43.41
1767	NASDAQ	FIXD	Fri, Feb 23, 2024	43.23	43.47	43.23	43.42
1766	NASDAQ	FIXD	Thu, Feb 22, 2024	43.23	43.43	43.16	43.26
1765	NASDAQ	FIXD	Wed, Feb 21, 2024	43.44	43.44	43.23	43.25
1764	NASDAQ	FIXD	Tue, Feb 20, 2024	43.58	43.88	43.38	43.60
1763	NASDAQ	FIXD	Fri, Feb 16, 2024	43.44	43.53	43.39	43.53
1762	NASDAQ	FIXD	Thu, Feb 15, 2024	43.71	43.73	43.57	43.68
1761	NASDAQ	FIXD	Wed, Feb 14, 2024	43.39	43.55	43.30	43.52
1760	NASDAQ	FIXD	Tue, Feb 13, 2024	43.51	43.52	43.25	43.25
1759	NASDAQ	FIXD	Mon, Feb 12, 2024	43.98	43.99	43.74	43.84
1758	NASDAQ	FIXD	Fri, Feb 9, 2024	43.76	43.80	43.72	43.78
1757	NASDAQ	FIXD	Thu, Feb 8, 2024	43.85	43.92	43.77	43.80
1756	NASDAQ	FIXD	Wed, Feb 7, 2024	43.97	44.10	43.92	43.95
1755	NASDAQ	FIXD	Tue, Feb 6, 2024	43.85	44.07	43.80	44.02
1754	NASDAQ	FIXD	Mon, Feb 5, 2024	43.90	43.94	43.73	43.79
1753	NASDAQ	FIXD	Fri, Feb 2, 2024	44.22	44.30	44.09	44.17
1752	NASDAQ	FIXD	Thu, Feb 1, 2024	44.57	44.74	44.52	44.66
1751	NASDAQ	FIXD	Wed, Jan 31, 2024	44.33	44.47	44.25	44.36
1750	NASDAQ	FIXD	Tue, Jan 30, 2024	44.15	44.18	43.99	44.15
1749	NASDAQ	FIXD	Mon, Jan 29, 2024	43.93	44.10	43.92	44.06
1748	NASDAQ	FIXD	Fri, Jan 26, 2024	43.94	43.94	43.81	43.87
1747	NASDAQ	FIXD	Thu, Jan 25, 2024	43.81	43.93	43.75	43.92
1746	NASDAQ	FIXD	Wed, Jan 24, 2024	43.97	44.00	43.67	43.70
1745	NASDAQ	FIXD	Tue, Jan 23, 2024	43.82	43.82	43.72	43.80
1744	NASDAQ	FIXD	Mon, Jan 22, 2024	44.10	44.16	44.03	44.06
1743	NASDAQ	FIXD	Fri, Jan 19, 2024	43.94	43.99	43.84	43.99
1742	NASDAQ	FIXD	Thu, Jan 18, 2024	44.04	44.04	43.92	43.97
1741	NASDAQ	FIXD	Wed, Jan 17, 2024	44.02	44.10	43.95	44.03
1740	NASDAQ	FIXD	Tue, Jan 16, 2024	44.40	44.44	44.17	44.21
1739	NASDAQ	FIXD	Fri, Jan 12, 2024	44.57	44.63	44.46	44.54
1738	NASDAQ	FIXD	Thu, Jan 11, 2024	44.23	44.42	44.11	44.42
1737	NASDAQ	FIXD	Wed, Jan 10, 2024	44.35	44.35	44.17	44.20
1736	NASDAQ	FIXD	Tue, Jan 9, 2024	44.20	44.30	44.18	44.25
1735	NASDAQ	FIXD	Mon, Jan 8, 2024	44.11	44.31	44.03	44.22
1734	NASDAQ	FIXD	Fri, Jan 5, 2024	44.05	44.31	44.00	44.04
1733	NASDAQ	FIXD	Thu, Jan 4, 2024	44.29	44.29	44.12	44.20
1732	NASDAQ	FIXD	Wed, Jan 3, 2024	44.23	44.44	44.11	44.44
1731	NASDAQ	FIXD	Tue, Jan 2, 2024	44.42	44.48	44.35	44.38
1730	NASDAQ	FIXD	Fri, Dec 29, 2023	44.58	44.68	44.52	44.61
1729	NASDAQ	FIXD	Thu, Dec 28, 2023	44.75	44.78	44.60	44.68
1728	NASDAQ	FIXD	Wed, Dec 27, 2023	44.62	44.80	44.59	44.80
1727	NASDAQ	FIXD	Tue, Dec 26, 2023	44.42	44.51	44.40	44.48
1726	NASDAQ	FIXD	Fri, Dec 22, 2023	44.53	44.55	44.38	44.45
1725	NASDAQ	FIXD	Thu, Dec 21, 2023	44.73	44.75	44.53	44.62
1724	NASDAQ	FIXD	Wed, Dec 20, 2023	44.50	44.62	44.46	44.60
1723	NASDAQ	FIXD	Tue, Dec 19, 2023	44.41	44.62	44.35	44.42
1722	NASDAQ	FIXD	Mon, Dec 18, 2023	44.37	44.43	44.26	44.32
1721	NASDAQ	FIXD	Fri, Dec 15, 2023	44.44	44.51	44.36	44.40
1720	NASDAQ	FIXD	Thu, Dec 14, 2023	44.44	44.59	44.36	44.52
1719	NASDAQ	FIXD	Wed, Dec 13, 2023	43.64	44.14	43.57	44.10
1718	NASDAQ	FIXD	Tue, Dec 12, 2023	43.40	43.54	43.34	43.49
1717	NASDAQ	FIXD	Mon, Dec 11, 2023	43.36	43.43	43.18	43.43
1716	NASDAQ	FIXD	Fri, Dec 8, 2023	43.44	43.53	43.29	43.41
1715	NASDAQ	FIXD	Thu, Dec 7, 2023	43.56	43.71	43.54	43.54
1714	NASDAQ	FIXD	Wed, Dec 6, 2023	43.57	43.69	43.49	43.64
1713	NASDAQ	FIXD	Tue, Dec 5, 2023	43.34	43.57	43.30	43.57
1712	NASDAQ	FIXD	Mon, Dec 4, 2023	43.23	43.31	43.15	43.23
1711	NASDAQ	FIXD	Fri, Dec 1, 2023	42.96	43.48	42.95	43.48
1710	NASDAQ	FIXD	Thu, Nov 30, 2023	43.08	43.56	42.89	42.96
1709	NASDAQ	FIXD	Wed, Nov 29, 2023	43.08	43.15	43.00	43.12
1708	NASDAQ	FIXD	Tue, Nov 28, 2023	42.63	42.88	42.60	42.88
1707	NASDAQ	FIXD	Mon, Nov 27, 2023	42.49	42.67	42.47	42.66
1706	NASDAQ	FIXD	Fri, Nov 24, 2023	42.46	42.47	42.38	42.42
1705	NASDAQ	FIXD	Wed, Nov 22, 2023	42.62	42.70	42.52	42.63
1704	NASDAQ	FIXD	Tue, Nov 21, 2023	42.58	42.62	42.49	42.58
1703	NASDAQ	FIXD	Mon, Nov 20, 2023	42.58	42.71	42.53	42.70
1702	NASDAQ	FIXD	Fri, Nov 17, 2023	42.60	42.68	42.53	42.58
1701	NASDAQ	FIXD	Thu, Nov 16, 2023	42.51	42.60	42.45	42.56
1700	NASDAQ	FIXD	Wed, Nov 15, 2023	42.37	42.38	42.25	42.30
1699	NASDAQ	FIXD	Tue, Nov 14, 2023	42.59	42.59	42.44	42.44
1698	NASDAQ	FIXD	Mon, Nov 13, 2023	41.84	41.98	41.78	41.95
1697	NASDAQ	FIXD	Fri, Nov 10, 2023	42.07	42.13	41.91	41.93
1696	NASDAQ	FIXD	Thu, Nov 9, 2023	42.21	42.28	41.94	41.94
1695	NASDAQ	FIXD	Wed, Nov 8, 2023	42.18	42.32	42.13	42.30
1694	NASDAQ	FIXD	Tue, Nov 7, 2023	41.99	42.19	41.99	42.09
1693	NASDAQ	FIXD	Mon, Nov 6, 2023	42.03	42.09	41.88	41.88
1692	NASDAQ	FIXD	Fri, Nov 3, 2023	42.25	42.33	42.13	42.22
1691	NASDAQ	FIXD	Thu, Nov 2, 2023	41.85	41.93	41.69	41.82
1690	NASDAQ	FIXD	Wed, Nov 1, 2023	41.15	41.51	41.00	41.50
1689	NASDAQ	FIXD	Tue, Oct 31, 2023	41.12	41.19	41.04	41.10
1688	NASDAQ	FIXD	Mon, Oct 30, 2023	41.08	41.18	41.00	41.14
1687	NASDAQ	FIXD	Fri, Oct 27, 2023	41.18	41.26	41.11	41.26
1686	NASDAQ	FIXD	Thu, Oct 26, 2023	40.98	41.21	40.97	41.18
1685	NASDAQ	FIXD	Wed, Oct 25, 2023	41.09	41.10	40.87	40.92
1684	NASDAQ	FIXD	Tue, Oct 24, 2023	41.13	41.23	41.05	41.22
1683	NASDAQ	FIXD	Mon, Oct 23, 2023	40.94	41.28	40.86	41.25
1682	NASDAQ	FIXD	Fri, Oct 20, 2023	41.09	41.17	41.04	41.07
1681	NASDAQ	FIXD	Thu, Oct 19, 2023	41.04	41.16	40.87	40.95
1680	NASDAQ	FIXD	Wed, Oct 18, 2023	41.23	41.27	41.04	41.13
1679	NASDAQ	FIXD	Tue, Oct 17, 2023	41.34	41.41	41.27	41.30
1678	NASDAQ	FIXD	Mon, Oct 16, 2023	41.79	41.82	41.59	41.68
1677	NASDAQ	FIXD	Fri, Oct 13, 2023	41.99	42.01	41.88	41.92
1676	NASDAQ	FIXD	Thu, Oct 12, 2023	42.07	42.07	41.73	41.75
1675	NASDAQ	FIXD	Wed, Oct 11, 2023	42.05	42.18	41.98	42.12
1674	NASDAQ	FIXD	Tue, Oct 10, 2023	41.91	42.04	41.82	41.96
1673	NASDAQ	FIXD	Mon, Oct 9, 2023	41.75	42.04	41.70	42.03
1672	NASDAQ	FIXD	Fri, Oct 6, 2023	41.41	41.59	41.36	41.47
1671	NASDAQ	FIXD	Thu, Oct 5, 2023	41.69	41.71	41.59	41.66
1670	NASDAQ	FIXD	Wed, Oct 4, 2023	41.48	41.61	41.35	41.60
1669	NASDAQ	FIXD	Tue, Oct 3, 2023	41.64	41.68	41.30	41.33
1668	NASDAQ	FIXD	Mon, Oct 2, 2023	41.89	41.92	41.71	41.72
1667	NASDAQ	FIXD	Fri, Sep 29, 2023	42.30	42.32	42.03	42.06
1666	NASDAQ	FIXD	Thu, Sep 28, 2023	41.91	42.12	41.80	42.11
1665	NASDAQ	FIXD	Wed, Sep 27, 2023	42.29	42.29	41.88	41.98
1664	NASDAQ	FIXD	Tue, Sep 26, 2023	42.31	42.32	42.13	42.14
1663	NASDAQ	FIXD	Mon, Sep 25, 2023	42.33	42.40	42.22	42.26
1662	NASDAQ	FIXD	Fri, Sep 22, 2023	42.50	42.61	42.42	42.58
1661	NASDAQ	FIXD	Thu, Sep 21, 2023	42.62	42.64	42.54	42.59
1660	NASDAQ	FIXD	Wed, Sep 20, 2023	43.01	43.08	42.84	42.84
1659	NASDAQ	FIXD	Tue, Sep 19, 2023	43.02	43.04	42.90	42.90
1658	NASDAQ	FIXD	Mon, Sep 18, 2023	42.94	43.07	42.94	43.05
1657	NASDAQ	FIXD	Fri, Sep 15, 2023	43.10	43.12	43.01	43.02
1656	NASDAQ	FIXD	Thu, Sep 14, 2023	43.22	43.26	43.10	43.11
1655	NASDAQ	FIXD	Wed, Sep 13, 2023	43.07	43.22	43.06	43.17
1654	NASDAQ	FIXD	Tue, Sep 12, 2023	43.12	43.15	43.02	43.11
1653	NASDAQ	FIXD	Mon, Sep 11, 2023	43.03	43.06	43.03	43.06
1652	NASDAQ	FIXD	Fri, Sep 8, 2023	43.18	43.21	43.08	43.10
1651	NASDAQ	FIXD	Thu, Sep 7, 2023	43.00	43.03	42.90	43.01
1650	NASDAQ	FIXD	Wed, Sep 6, 2023	43.08	43.09	42.88	42.90
1649	NASDAQ	FIXD	Tue, Sep 5, 2023	43.22	43.22	43.03	43.05
1648	NASDAQ	FIXD	Fri, Sep 1, 2023	43.52	43.54	43.25	43.32
1647	NASDAQ	FIXD	Thu, Aug 31, 2023	43.53	43.59	43.44	43.53
1646	NASDAQ	FIXD	Wed, Aug 30, 2023	43.50	43.52	43.42	43.45
1645	NASDAQ	FIXD	Tue, Aug 29, 2023	43.09	43.46	43.06	43.46
1644	NASDAQ	FIXD	Mon, Aug 28, 2023	43.16	43.16	43.05	43.14
1643	NASDAQ	FIXD	Fri, Aug 25, 2023	43.01	43.10	42.86	43.03
1642	NASDAQ	FIXD	Thu, Aug 24, 2023	43.11	43.19	43.04	43.06
1641	NASDAQ	FIXD	Wed, Aug 23, 2023	42.95	43.19	42.95	43.19
1640	NASDAQ	FIXD	Tue, Aug 22, 2023	42.75	42.79	42.67	42.77
1639	NASDAQ	FIXD	Mon, Aug 21, 2023	42.97	42.99	42.83	42.90
1638	NASDAQ	FIXD	Fri, Aug 18, 2023	43.09	43.19	43.04	43.11
1637	NASDAQ	FIXD	Thu, Aug 17, 2023	43.10	43.10	42.93	43.04
1636	NASDAQ	FIXD	Wed, Aug 16, 2023	43.22	43.27	43.07	43.09
1635	NASDAQ	FIXD	Tue, Aug 15, 2023	43.25	43.37	43.18	43.22
1634	NASDAQ	FIXD	Mon, Aug 14, 2023	43.34	43.42	43.25	43.34
1633	NASDAQ	FIXD	Fri, Aug 11, 2023	43.44	43.55	43.41	43.45
1632	NASDAQ	FIXD	Thu, Aug 10, 2023	43.88	43.93	43.59	43.60
1631	NASDAQ	FIXD	Wed, Aug 9, 2023	43.84	43.87	43.79	43.85
1630	NASDAQ	FIXD	Tue, Aug 8, 2023	43.82	43.95	43.76	43.82
1629	NASDAQ	FIXD	Mon, Aug 7, 2023	43.74	43.74	43.61	43.68
1628	NASDAQ	FIXD	Fri, Aug 4, 2023	43.52	43.71	43.48	43.70
1627	NASDAQ	FIXD	Thu, Aug 3, 2023	43.34	43.36	43.26	43.27
1626	NASDAQ	FIXD	Wed, Aug 2, 2023	43.65	43.67	43.44	43.63
1625	NASDAQ	FIXD	Tue, Aug 1, 2023	43.83	43.89	43.69	43.75
1624	NASDAQ	FIXD	Mon, Jul 31, 2023	43.99	44.08	43.96	44.04
1623	NASDAQ	FIXD	Fri, Jul 28, 2023	43.88	43.98	43.87	43.97
1622	NASDAQ	FIXD	Thu, Jul 27, 2023	44.11	44.13	43.72	43.78
1621	NASDAQ	FIXD	Wed, Jul 26, 2023	44.13	44.17	43.98	44.15
1620	NASDAQ	FIXD	Tue, Jul 25, 2023	43.96	44.04	43.92	44.01
1619	NASDAQ	FIXD	Mon, Jul 24, 2023	44.17	44.22	44.05	44.06
1618	NASDAQ	FIXD	Fri, Jul 21, 2023	44.22	44.22	44.09	44.14
1617	NASDAQ	FIXD	Thu, Jul 20, 2023	44.33	44.34	44.16	44.21
1616	NASDAQ	FIXD	Wed, Jul 19, 2023	44.53	44.53	44.38	44.50
1615	NASDAQ	FIXD	Tue, Jul 18, 2023	44.43	44.51	44.35	44.37
1614	NASDAQ	FIXD	Mon, Jul 17, 2023	44.33	44.36	44.23	44.33
1613	NASDAQ	FIXD	Fri, Jul 14, 2023	44.43	44.46	44.26	44.27
1612	NASDAQ	FIXD	Thu, Jul 13, 2023	44.41	44.52	44.35	44.49
1611	NASDAQ	FIXD	Wed, Jul 12, 2023	44.05	44.19	44.02	44.15
1610	NASDAQ	FIXD	Tue, Jul 11, 2023	43.76	43.82	43.70	43.74
1609	NASDAQ	FIXD	Mon, Jul 10, 2023	43.56	43.73	43.53	43.63
1608	NASDAQ	FIXD	Fri, Jul 7, 2023	43.52	43.59	43.43	43.43
1607	NASDAQ	FIXD	Thu, Jul 6, 2023	43.70	43.70	43.40	43.52
1606	NASDAQ	FIXD	Wed, Jul 5, 2023	44.07	44.08	43.79	43.87
1605	NASDAQ	FIXD	Mon, Jul 3, 2023	44.21	44.30	44.01	44.04
1604	NASDAQ	FIXD	Fri, Jun 30, 2023	44.13	44.22	44.06	44.17
1603	NASDAQ	FIXD	Thu, Jun 29, 2023	44.11	44.13	44.02	44.08
1602	NASDAQ	FIXD	Wed, Jun 28, 2023	44.34	44.46	44.29	44.45
1601	NASDAQ	FIXD	Tue, Jun 27, 2023	44.46	44.52	44.25	44.25
1600	NASDAQ	FIXD	Mon, Jun 26, 2023	44.56	44.56	44.46	44.53
1599	NASDAQ	FIXD	Fri, Jun 23, 2023	44.56	44.57	44.35	44.43
1598	NASDAQ	FIXD	Thu, Jun 22, 2023	44.46	44.51	44.28	44.30
1597	NASDAQ	FIXD	Wed, Jun 21, 2023	44.42	44.59	44.33	44.54
1596	NASDAQ	FIXD	Tue, Jun 20, 2023	44.45	44.59	44.45	44.52
1595	NASDAQ	FIXD	Fri, Jun 16, 2023	44.40	44.47	44.31	44.43
1594	NASDAQ	FIXD	Thu, Jun 15, 2023	44.49	44.57	44.40	44.55
1593	NASDAQ	FIXD	Wed, Jun 14, 2023	44.30	44.40	44.12	44.28
1592	NASDAQ	FIXD	Tue, Jun 13, 2023	44.39	44.53	44.19	44.24
1591	NASDAQ	FIXD	Mon, Jun 12, 2023	44.46	44.46	44.26	44.45
1590	NASDAQ	FIXD	Fri, Jun 9, 2023	44.38	44.42	44.29	44.36
1589	NASDAQ	FIXD	Thu, Jun 8, 2023	44.33	44.48	44.30	44.45
1588	NASDAQ	FIXD	Wed, Jun 7, 2023	44.48	44.52	44.22	44.26
1587	NASDAQ	FIXD	Tue, Jun 6, 2023	44.46	44.51	44.33	44.48
1586	NASDAQ	FIXD	Mon, Jun 5, 2023	44.33	44.59	44.27	44.48
1585	NASDAQ	FIXD	Fri, Jun 2, 2023	44.69	44.69	44.44	44.47
1584	NASDAQ	FIXD	Thu, Jun 1, 2023	44.72	44.80	44.62	44.66
1583	NASDAQ	FIXD	Wed, May 31, 2023	44.51	44.63	44.39	44.53
1582	NASDAQ	FIXD	Tue, May 30, 2023	44.22	44.39	44.18	44.38
1581	NASDAQ	FIXD	Fri, May 26, 2023	44.00	44.06	43.90	44.02
1580	NASDAQ	FIXD	Thu, May 25, 2023	44.19	44.22	44.00	44.02
1579	NASDAQ	FIXD	Wed, May 24, 2023	44.46	44.46	44.25	44.25
1578	NASDAQ	FIXD	Tue, May 23, 2023	44.34	44.45	44.27	44.40
1577	NASDAQ	FIXD	Mon, May 22, 2023	44.57	44.62	44.44	44.52
1576	NASDAQ	FIXD	Fri, May 19, 2023	44.58	44.72	44.45	44.55
1575	NASDAQ	FIXD	Thu, May 18, 2023	44.80	44.82	44.66	44.66
1574	NASDAQ	FIXD	Wed, May 17, 2023	44.93	44.93	44.78	44.83
1573	NASDAQ	FIXD	Tue, May 16, 2023	44.91	44.95	44.81	44.88
1572	NASDAQ	FIXD	Mon, May 15, 2023	45.09	45.09	45.00	45.05
1571	NASDAQ	FIXD	Fri, May 12, 2023	45.40	45.41	45.16	45.17
1570	NASDAQ	FIXD	Thu, May 11, 2023	45.50	45.53	45.35	45.37
1569	NASDAQ	FIXD	Wed, May 10, 2023	45.18	45.28	45.14	45.26
1568	NASDAQ	FIXD	Tue, May 9, 2023	45.00	45.01	44.91	44.92
1567	NASDAQ	FIXD	Mon, May 8, 2023	45.03	45.09	44.96	44.98
1566	NASDAQ	FIXD	Fri, May 5, 2023	45.25	45.26	45.10	45.23
1565	NASDAQ	FIXD	Thu, May 4, 2023	45.34	45.60	45.28	45.38
1564	NASDAQ	FIXD	Wed, May 3, 2023	45.35	45.46	45.27	45.43
1563	NASDAQ	FIXD	Tue, May 2, 2023	44.76	45.23	44.76	45.22
1562	NASDAQ	FIXD	Mon, May 1, 2023	45.06	45.08	44.72	44.76
1561	NASDAQ	FIXD	Fri, Apr 28, 2023	45.20	45.22	45.11	45.22
1560	NASDAQ	FIXD	Thu, Apr 27, 2023	45.05	45.05	44.92	44.94
1559	NASDAQ	FIXD	Wed, Apr 26, 2023	45.33	45.35	45.08	45.17
1558	NASDAQ	FIXD	Tue, Apr 25, 2023	45.16	45.33	45.16	45.32
1557	NASDAQ	FIXD	Mon, Apr 24, 2023	44.88	45.02	44.88	45.00
1556	NASDAQ	FIXD	Fri, Apr 21, 2023	45.05	45.05	44.76	44.82
1555	NASDAQ	FIXD	Thu, Apr 20, 2023	44.95	45.03	44.93	45.01
1554	NASDAQ	FIXD	Wed, Apr 19, 2023	44.79	44.82	44.69	44.82
1553	NASDAQ	FIXD	Tue, Apr 18, 2023	44.82	44.89	44.78	44.84
1552	NASDAQ	FIXD	Mon, Apr 17, 2023	44.91	44.96	44.76	44.77
1551	NASDAQ	FIXD	Fri, Apr 14, 2023	45.13	45.13	44.96	45.02
1550	NASDAQ	FIXD	Thu, Apr 13, 2023	45.44	45.48	45.24	45.30
1549	NASDAQ	FIXD	Wed, Apr 12, 2023	45.42	45.42	45.17	45.30
1548	NASDAQ	FIXD	Tue, Apr 11, 2023	45.20	45.22	45.10	45.20
1547	NASDAQ	FIXD	Mon, Apr 10, 2023	45.27	45.27	44.95	45.20
1546	NASDAQ	FIXD	Thu, Apr 6, 2023	45.60	45.63	45.48	45.48
1545	NASDAQ	FIXD	Wed, Apr 5, 2023	45.50	45.70	45.49	45.59
1544	NASDAQ	FIXD	Tue, Apr 4, 2023	45.13	45.52	45.08	45.48
1543	NASDAQ	FIXD	Mon, Apr 3, 2023	45.04	45.31	44.94	45.30
1542	NASDAQ	FIXD	Fri, Mar 31, 2023	45.00	45.16	44.89	45.06
1541	NASDAQ	FIXD	Thu, Mar 30, 2023	44.79	44.93	44.79	44.88
1540	NASDAQ	FIXD	Wed, Mar 29, 2023	44.70	44.84	44.61	44.80
1539	NASDAQ	FIXD	Tue, Mar 28, 2023	44.82	44.85	44.72	44.79
1538	NASDAQ	FIXD	Mon, Mar 27, 2023	44.96	45.00	44.75	44.87
1537	NASDAQ	FIXD	Fri, Mar 24, 2023	45.43	45.45	45.19	45.29
1536	NASDAQ	FIXD	Thu, Mar 23, 2023	45.16	45.37	45.12	45.33
1535	NASDAQ	FIXD	Wed, Mar 22, 2023	44.78	45.24	44.69	45.16
1534	NASDAQ	FIXD	Tue, Mar 21, 2023	44.88	44.92	44.73	44.78
1533	NASDAQ	FIXD	Mon, Mar 20, 2023	45.06	45.08	44.84	44.93
1532	NASDAQ	FIXD	Fri, Mar 17, 2023	44.82	45.15	44.82	45.07
1531	NASDAQ	FIXD	Thu, Mar 16, 2023	44.88	45.01	44.43	44.53
1530	NASDAQ	FIXD	Wed, Mar 15, 2023	44.90	45.09	44.67	44.85
1529	NASDAQ	FIXD	Tue, Mar 14, 2023	44.65	44.65	44.21	44.36
1528	NASDAQ	FIXD	Mon, Mar 13, 2023	44.13	45.07	44.13	44.74
1527	NASDAQ	FIXD	Fri, Mar 10, 2023	44.19	44.45	44.17	44.36
1526	NASDAQ	FIXD	Thu, Mar 9, 2023	43.70	43.85	43.61	43.75
1525	NASDAQ	FIXD	Wed, Mar 8, 2023	43.72	43.84	43.56	43.60
1524	NASDAQ	FIXD	Tue, Mar 7, 2023	43.87	43.94	43.65	43.72
1523	NASDAQ	FIXD	Mon, Mar 6, 2023	43.94	43.94	43.71	43.74
1522	NASDAQ	FIXD	Fri, Mar 3, 2023	43.75	43.88	43.63	43.87
1521	NASDAQ	FIXD	Thu, Mar 2, 2023	43.34	43.59	43.33	43.57
1520	NASDAQ	FIXD	Wed, Mar 1, 2023	43.92	43.92	43.67	43.68
1519	NASDAQ	FIXD	Tue, Feb 28, 2023	43.91	44.03	43.85	44.02
1518	NASDAQ	FIXD	Mon, Feb 27, 2023	44.07	44.14	43.98	44.01
1517	NASDAQ	FIXD	Fri, Feb 24, 2023	43.96	44.03	43.88	43.96
1516	NASDAQ	FIXD	Thu, Feb 23, 2023	44.14	44.29	44.13	44.29
1515	NASDAQ	FIXD	Wed, Feb 22, 2023	44.18	44.22	44.06	44.12
1514	NASDAQ	FIXD	Tue, Feb 21, 2023	44.27	44.37	44.12	44.15
1513	NASDAQ	FIXD	Fri, Feb 17, 2023	44.42	44.61	44.36	44.57
1512	NASDAQ	FIXD	Thu, Feb 16, 2023	44.51	44.60	44.46	44.51
1511	NASDAQ	FIXD	Wed, Feb 15, 2023	44.69	44.74	44.60	44.64
1510	NASDAQ	FIXD	Tue, Feb 14, 2023	44.90	44.93	44.66	44.78
1509	NASDAQ	FIXD	Mon, Feb 13, 2023	44.86	44.97	44.81	44.95
1508	NASDAQ	FIXD	Fri, Feb 10, 2023	45.06	45.07	44.83	44.85
1507	NASDAQ	FIXD	Thu, Feb 9, 2023	45.35	45.35	45.00	45.03
1506	NASDAQ	FIXD	Wed, Feb 8, 2023	45.16	45.20	45.05	45.20
1505	NASDAQ	FIXD	Tue, Feb 7, 2023	45.18	45.32	45.10	45.13
1504	NASDAQ	FIXD	Mon, Feb 6, 2023	45.25	45.30	45.18	45.22
1503	NASDAQ	FIXD	Fri, Feb 3, 2023	45.62	45.66	45.47	45.53
1502	NASDAQ	FIXD	Thu, Feb 2, 2023	46.02	46.05	45.89	45.90
1501	NASDAQ	FIXD	Wed, Feb 1, 2023	45.63	45.88	45.45	45.84
1500	NASDAQ	FIXD	Tue, Jan 31, 2023	45.50	45.50	45.35	45.47
1499	NASDAQ	FIXD	Mon, Jan 30, 2023	45.35	45.41	45.27	45.31
1498	NASDAQ	FIXD	Fri, Jan 27, 2023	45.37	45.44	45.31	45.42
1497	NASDAQ	FIXD	Thu, Jan 26, 2023	45.56	45.58	45.43	45.50
1496	NASDAQ	FIXD	Wed, Jan 25, 2023	45.51	45.58	45.40	45.55
1495	NASDAQ	FIXD	Tue, Jan 24, 2023	45.34	45.51	45.23	45.50
1494	NASDAQ	FIXD	Mon, Jan 23, 2023	45.42	45.53	45.38	45.42
1493	NASDAQ	FIXD	Fri, Jan 20, 2023	45.57	45.61	45.43	45.52
1492	NASDAQ	FIXD	Thu, Jan 19, 2023	45.75	45.80	45.61	45.72
1491	NASDAQ	FIXD	Wed, Jan 18, 2023	45.83	45.85	45.65	45.77
1490	NASDAQ	FIXD	Tue, Jan 17, 2023	45.30	45.41	45.27	45.35
1489	NASDAQ	FIXD	Fri, Jan 13, 2023	45.47	45.56	45.35	45.37
1488	NASDAQ	FIXD	Thu, Jan 12, 2023	45.39	45.58	45.20	45.57
1487	NASDAQ	FIXD	Wed, Jan 11, 2023	44.97	45.16	44.97	45.16
1486	NASDAQ	FIXD	Tue, Jan 10, 2023	44.91	44.97	44.77	44.84
1485	NASDAQ	FIXD	Mon, Jan 9, 2023	44.89	45.13	44.86	44.98
1484	NASDAQ	FIXD	Fri, Jan 6, 2023	44.45	44.88	44.36	44.83
1483	NASDAQ	FIXD	Thu, Jan 5, 2023	44.19	44.37	44.12	44.37
1482	NASDAQ	FIXD	Wed, Jan 4, 2023	44.42	44.43	44.26	44.39
1481	NASDAQ	FIXD	Tue, Jan 3, 2023	44.25	44.30	44.06	44.17
1480	NASDAQ	FIXD	Fri, Dec 30, 2022	43.93	44.06	43.86	43.92
1479	NASDAQ	FIXD	Thu, Dec 29, 2022	43.96	44.15	43.93	44.14
1478	NASDAQ	FIXD	Wed, Dec 28, 2022	43.86	43.94	43.73	43.80
1477	NASDAQ	FIXD	Tue, Dec 27, 2022	43.93	44.04	43.81	43.88
1476	NASDAQ	FIXD	Fri, Dec 23, 2022	44.21	44.25	44.09	44.16
1475	NASDAQ	FIXD	Thu, Dec 22, 2022	44.55	44.59	44.45	44.55
1474	NASDAQ	FIXD	Wed, Dec 21, 2022	44.55	44.60	44.43	44.52
1473	NASDAQ	FIXD	Tue, Dec 20, 2022	44.36	44.43	44.26	44.33
1472	NASDAQ	FIXD	Mon, Dec 19, 2022	44.79	44.79	44.63	44.70
1471	NASDAQ	FIXD	Fri, Dec 16, 2022	44.89	45.08	44.86	45.03
1470	NASDAQ	FIXD	Thu, Dec 15, 2022	45.10	45.20	45.00	45.11
1469	NASDAQ	FIXD	Wed, Dec 14, 2022	44.96	45.08	44.77	45.04
1468	NASDAQ	FIXD	Tue, Dec 13, 2022	45.23	45.23	44.84	44.86
1467	NASDAQ	FIXD	Mon, Dec 12, 2022	44.77	44.77	44.47	44.52
1466	NASDAQ	FIXD	Fri, Dec 9, 2022	44.75	44.75	44.54	44.54
1465	NASDAQ	FIXD	Thu, Dec 8, 2022	44.81	44.95	44.79	44.88
1464	NASDAQ	FIXD	Wed, Dec 7, 2022	44.78	45.04	44.75	44.95
1463	NASDAQ	FIXD	Tue, Dec 6, 2022	44.56	44.66	44.48	44.64
1462	NASDAQ	FIXD	Mon, Dec 5, 2022	44.59	44.61	44.36	44.48
1461	NASDAQ	FIXD	Fri, Dec 2, 2022	44.43	44.74	44.34	44.73
1460	NASDAQ	FIXD	Thu, Dec 1, 2022	44.32	44.64	44.32	44.64
1459	NASDAQ	FIXD	Wed, Nov 30, 2022	43.88	44.23	43.75	44.20
1458	NASDAQ	FIXD	Tue, Nov 29, 2022	44.11	44.11	43.77	43.82
1457	NASDAQ	FIXD	Mon, Nov 28, 2022	44.01	44.06	43.84	43.98
1456	NASDAQ	FIXD	Fri, Nov 25, 2022	43.96	44.00	43.88	43.95
1455	NASDAQ	FIXD	Wed, Nov 23, 2022	43.83	43.97	43.77	43.93
1454	NASDAQ	FIXD	Tue, Nov 22, 2022	43.63	43.77	43.63	43.75
1453	NASDAQ	FIXD	Mon, Nov 21, 2022	43.83	43.83	43.66	43.69
1452	NASDAQ	FIXD	Fri, Nov 18, 2022	43.82	43.82	43.61	43.66
1451	NASDAQ	FIXD	Thu, Nov 17, 2022	43.71	43.82	43.64	43.79
1450	NASDAQ	FIXD	Wed, Nov 16, 2022	43.84	44.00	43.78	44.00
1449	NASDAQ	FIXD	Tue, Nov 15, 2022	43.70	43.73	43.49	43.69
1448	NASDAQ	FIXD	Mon, Nov 14, 2022	43.39	43.43	43.30	43.34
1447	NASDAQ	FIXD	Fri, Nov 11, 2022	43.30	43.59	43.30	43.52
1446	NASDAQ	FIXD	Thu, Nov 10, 2022	42.89	43.48	42.89	43.47
1445	NASDAQ	FIXD	Wed, Nov 9, 2022	42.32	42.52	42.32	42.47
1444	NASDAQ	FIXD	Tue, Nov 8, 2022	42.42	42.58	42.36	42.47
1443	NASDAQ	FIXD	Mon, Nov 7, 2022	42.47	42.52	42.26	42.27
1442	NASDAQ	FIXD	Fri, Nov 4, 2022	42.60	42.64	42.42	42.50
1441	NASDAQ	FIXD	Thu, Nov 3, 2022	42.44	42.61	42.27	42.48
1440	NASDAQ	FIXD	Wed, Nov 2, 2022	42.89	43.10	42.63	42.68
1439	NASDAQ	FIXD	Tue, Nov 1, 2022	43.05	43.05	42.76	42.87
1438	NASDAQ	FIXD	Mon, Oct 31, 2022	42.68	42.70	42.48	42.69
1437	NASDAQ	FIXD	Fri, Oct 28, 2022	42.66	42.87	42.66	42.74
1436	NASDAQ	FIXD	Thu, Oct 27, 2022	42.82	43.02	42.74	42.99
1435	NASDAQ	FIXD	Wed, Oct 26, 2022	42.55	42.79	42.52	42.68
1434	NASDAQ	FIXD	Tue, Oct 25, 2022	42.42	42.60	42.42	42.52
1433	NASDAQ	FIXD	Mon, Oct 24, 2022	42.05	42.22	41.99	42.12
1432	NASDAQ	FIXD	Fri, Oct 21, 2022	41.87	42.19	41.85	42.11
1431	NASDAQ	FIXD	Thu, Oct 20, 2022	42.41	42.52	42.17	42.20
1430	NASDAQ	FIXD	Wed, Oct 19, 2022	42.75	42.75	42.48	42.49
1429	NASDAQ	FIXD	Tue, Oct 18, 2022	42.91	42.99	42.72	42.84
1428	NASDAQ	FIXD	Mon, Oct 17, 2022	43.00	43.04	42.74	42.79
1427	NASDAQ	FIXD	Fri, Oct 14, 2022	43.15	43.15	42.65	42.69
1426	NASDAQ	FIXD	Thu, Oct 13, 2022	42.66	43.07	42.55	42.94
1425	NASDAQ	FIXD	Wed, Oct 12, 2022	43.08	43.20	43.05	43.15
1424	NASDAQ	FIXD	Tue, Oct 11, 2022	43.26	43.34	43.14	43.15
1423	NASDAQ	FIXD	Mon, Oct 10, 2022	43.44	43.45	43.15	43.31
1422	NASDAQ	FIXD	Fri, Oct 7, 2022	43.44	43.49	43.31	43.36
1421	NASDAQ	FIXD	Thu, Oct 6, 2022	43.82	43.84	43.61	43.63
1420	NASDAQ	FIXD	Wed, Oct 5, 2022	43.80	43.85	43.64	43.81
1419	NASDAQ	FIXD	Tue, Oct 4, 2022	44.06	44.25	44.02	44.08
1418	NASDAQ	FIXD	Mon, Oct 3, 2022	43.94	44.22	43.84	43.86
1417	NASDAQ	FIXD	Fri, Sep 30, 2022	43.76	43.89	43.50	43.54
1416	NASDAQ	FIXD	Thu, Sep 29, 2022	43.57	43.81	43.56	43.65
1415	NASDAQ	FIXD	Wed, Sep 28, 2022	43.69	43.99	43.60	43.92
1414	NASDAQ	FIXD	Tue, Sep 27, 2022	43.40	43.45	43.14	43.21
1413	NASDAQ	FIXD	Mon, Sep 26, 2022	43.85	43.91	43.38	43.46
1412	NASDAQ	FIXD	Fri, Sep 23, 2022	44.24	44.29	43.93	44.02
1411	NASDAQ	FIXD	Thu, Sep 22, 2022	44.71	44.87	44.41	44.41
1410	NASDAQ	FIXD	Wed, Sep 21, 2022	44.99	45.09	44.72	45.03
1409	NASDAQ	FIXD	Tue, Sep 20, 2022	44.82	44.98	44.78	44.87
1408	NASDAQ	FIXD	Mon, Sep 19, 2022	45.11	45.22	45.05	45.10
1407	NASDAQ	FIXD	Fri, Sep 16, 2022	45.16	45.30	45.14	45.24
1406	NASDAQ	FIXD	Thu, Sep 15, 2022	45.36	45.36	45.26	45.29
1405	NASDAQ	FIXD	Wed, Sep 14, 2022	45.26	45.54	45.22	45.43
1404	NASDAQ	FIXD	Tue, Sep 13, 2022	45.24	45.35	45.20	45.28
1403	NASDAQ	FIXD	Mon, Sep 12, 2022	45.71	45.82	45.51	45.56
1402	NASDAQ	FIXD	Fri, Sep 9, 2022	45.69	45.75	45.58	45.62
1401	NASDAQ	FIXD	Thu, Sep 8, 2022	45.69	45.79	45.60	45.60
1400	NASDAQ	FIXD	Wed, Sep 7, 2022	45.59	45.83	45.59	45.81
1399	NASDAQ	FIXD	Tue, Sep 6, 2022	45.73	45.73	45.47	45.48
1398	NASDAQ	FIXD	Fri, Sep 2, 2022	45.96	45.99	45.87	45.94
1397	NASDAQ	FIXD	Thu, Sep 1, 2022	45.80	45.89	45.67	45.77
1396	NASDAQ	FIXD	Wed, Aug 31, 2022	46.23	46.26	46.00	46.03
1395	NASDAQ	FIXD	Tue, Aug 30, 2022	46.20	46.34	46.09	46.20
1394	NASDAQ	FIXD	Mon, Aug 29, 2022	46.31	46.36	46.22	46.23
1393	NASDAQ	FIXD	Fri, Aug 26, 2022	46.41	46.55	46.38	46.52
1392	NASDAQ	FIXD	Thu, Aug 25, 2022	46.31	46.58	46.25	46.57
1391	NASDAQ	FIXD	Wed, Aug 24, 2022	46.27	46.29	46.18	46.23
1390	NASDAQ	FIXD	Tue, Aug 23, 2022	46.33	46.67	46.33	46.45
1389	NASDAQ	FIXD	Mon, Aug 22, 2022	46.80	46.80	46.59	46.72
1388	NASDAQ	FIXD	Fri, Aug 19, 2022	46.87	46.99	46.76	46.84
1387	NASDAQ	FIXD	Thu, Aug 18, 2022	47.12	47.24	47.10	47.13
1386	NASDAQ	FIXD	Wed, Aug 17, 2022	47.04	47.21	47.02	47.12
1385	NASDAQ	FIXD	Tue, Aug 16, 2022	47.31	47.40	47.18	47.40
1384	NASDAQ	FIXD	Mon, Aug 15, 2022	47.30	47.41	47.27	47.36
1383	NASDAQ	FIXD	Fri, Aug 12, 2022	47.18	47.28	47.10	47.27
1382	NASDAQ	FIXD	Thu, Aug 11, 2022	47.32	47.45	46.98	47.03
1381	NASDAQ	FIXD	Wed, Aug 10, 2022	47.31	47.50	47.21	47.24
1380	NASDAQ	FIXD	Tue, Aug 9, 2022	47.04	47.14	47.04	47.07
1379	NASDAQ	FIXD	Mon, Aug 8, 2022	47.16	47.32	47.16	47.27
1378	NASDAQ	FIXD	Fri, Aug 5, 2022	47.09	47.10	46.96	47.06
1377	NASDAQ	FIXD	Thu, Aug 4, 2022	47.53	47.55	47.42	47.54
1376	NASDAQ	FIXD	Wed, Aug 3, 2022	47.16	47.47	47.02	47.43
1375	NASDAQ	FIXD	Tue, Aug 2, 2022	47.67	47.75	47.18	47.23
1374	NASDAQ	FIXD	Mon, Aug 1, 2022	47.54	47.73	47.51	47.71
1373	NASDAQ	FIXD	Fri, Jul 29, 2022	47.40	47.65	47.39	47.54
1372	NASDAQ	FIXD	Thu, Jul 28, 2022	47.45	47.50	47.33	47.44
1371	NASDAQ	FIXD	Wed, Jul 27, 2022	47.04	47.24	47.02	47.08
1370	NASDAQ	FIXD	Tue, Jul 26, 2022	47.14	47.31	46.93	46.94
1369	NASDAQ	FIXD	Mon, Jul 25, 2022	46.91	47.01	46.91	46.96
1368	NASDAQ	FIXD	Fri, Jul 22, 2022	46.98	47.20	46.98	47.06
1367	NASDAQ	FIXD	Thu, Jul 21, 2022	46.40	46.70	46.40	46.66
1366	NASDAQ	FIXD	Wed, Jul 20, 2022	46.55	46.61	46.35	46.39
1365	NASDAQ	FIXD	Tue, Jul 19, 2022	46.48	46.55	46.39	46.45
1364	NASDAQ	FIXD	Mon, Jul 18, 2022	46.48	46.52	46.39	46.46
1363	NASDAQ	FIXD	Fri, Jul 15, 2022	46.45	46.72	46.45	46.57
1362	NASDAQ	FIXD	Thu, Jul 14, 2022	46.24	46.51	46.18	46.32
1361	NASDAQ	FIXD	Wed, Jul 13, 2022	46.26	46.66	46.19	46.61
1360	NASDAQ	FIXD	Tue, Jul 12, 2022	46.58	46.74	46.44	46.60
1359	NASDAQ	FIXD	Mon, Jul 11, 2022	46.40	46.58	46.38	46.40
1358	NASDAQ	FIXD	Fri, Jul 8, 2022	46.35	46.36	46.21	46.32
1357	NASDAQ	FIXD	Thu, Jul 7, 2022	46.55	46.63	46.31	46.31
1356	NASDAQ	FIXD	Wed, Jul 6, 2022	46.91	46.98	46.52	46.54
1355	NASDAQ	FIXD	Tue, Jul 5, 2022	46.84	46.97	46.83	46.84
1354	NASDAQ	FIXD	Fri, Jul 1, 2022	46.70	46.94	46.68	46.74
1353	NASDAQ	FIXD	Thu, Jun 30, 2022	46.32	46.48	46.31	46.37
1352	NASDAQ	FIXD	Wed, Jun 29, 2022	45.92	46.15	45.89	46.15
1351	NASDAQ	FIXD	Tue, Jun 28, 2022	45.96	46.02	45.87	45.99
1350	NASDAQ	FIXD	Mon, Jun 27, 2022	45.95	46.11	45.95	46.04
1349	NASDAQ	FIXD	Fri, Jun 24, 2022	46.19	46.33	46.13	46.13
1348	NASDAQ	FIXD	Thu, Jun 23, 2022	46.27	46.52	46.20	46.30
1347	NASDAQ	FIXD	Wed, Jun 22, 2022	46.07	46.19	46.05	46.07
1346	NASDAQ	FIXD	Tue, Jun 21, 2022	45.71	45.83	45.66	45.66
1345	NASDAQ	FIXD	Fri, Jun 17, 2022	45.89	45.97	45.68	45.84
1344	NASDAQ	FIXD	Thu, Jun 16, 2022	45.40	45.80	45.38	45.78
1343	NASDAQ	FIXD	Wed, Jun 15, 2022	45.61	45.85	45.42	45.81
1342	NASDAQ	FIXD	Tue, Jun 14, 2022	45.67	45.74	45.21	45.24
1341	NASDAQ	FIXD	Mon, Jun 13, 2022	45.92	46.13	45.40	45.56
1340	NASDAQ	FIXD	Fri, Jun 10, 2022	46.72	46.76	46.48	46.58
1339	NASDAQ	FIXD	Thu, Jun 9, 2022	46.89	47.01	46.89	46.99
1338	NASDAQ	FIXD	Wed, Jun 8, 2022	47.07	47.12	46.99	46.99
1337	NASDAQ	FIXD	Tue, Jun 7, 2022	47.06	47.23	47.06	47.13
1336	NASDAQ	FIXD	Mon, Jun 6, 2022	47.22	47.30	46.99	47.03
1335	NASDAQ	FIXD	Fri, Jun 3, 2022	47.21	47.35	47.21	47.30
1334	NASDAQ	FIXD	Thu, Jun 2, 2022	47.40	47.48	47.29	47.48
1333	NASDAQ	FIXD	Wed, Jun 1, 2022	47.58	47.59	47.25	47.32
1332	NASDAQ	FIXD	Tue, May 31, 2022	47.53	47.53	47.38	47.51
1331	NASDAQ	FIXD	Fri, May 27, 2022	47.75	47.85	47.74	47.79
1330	NASDAQ	FIXD	Thu, May 26, 2022	47.64	47.73	47.54	47.65
1329	NASDAQ	FIXD	Wed, May 25, 2022	47.56	47.68	47.47	47.65
1328	NASDAQ	FIXD	Tue, May 24, 2022	47.32	47.59	47.29	47.53
1327	NASDAQ	FIXD	Mon, May 23, 2022	47.34	47.44	47.27	47.30
1326	NASDAQ	FIXD	Fri, May 20, 2022	47.34	47.51	47.29	47.48
1325	NASDAQ	FIXD	Thu, May 19, 2022	47.46	47.46	47.23	47.24
1324	NASDAQ	FIXD	Wed, May 18, 2022	46.97	47.25	46.97	47.16
1323	NASDAQ	FIXD	Tue, May 17, 2022	47.12	47.21	47.07	47.07
1322	NASDAQ	FIXD	Mon, May 16, 2022	47.35	47.49	47.34	47.40
1321	NASDAQ	FIXD	Fri, May 13, 2022	47.31	47.39	47.24	47.26
1320	NASDAQ	FIXD	Thu, May 12, 2022	47.44	47.57	47.42	47.44
1319	NASDAQ	FIXD	Wed, May 11, 2022	47.02	47.40	47.02	47.37
1318	NASDAQ	FIXD	Tue, May 10, 2022	47.25	47.38	47.14	47.18
1317	NASDAQ	FIXD	Mon, May 9, 2022	46.86	47.12	46.84	47.03
1316	NASDAQ	FIXD	Fri, May 6, 2022	46.88	47.12	46.87	46.90
1315	NASDAQ	FIXD	Thu, May 5, 2022	47.23	47.32	46.92	47.13
1314	NASDAQ	FIXD	Wed, May 4, 2022	47.29	47.57	47.14	47.53
1313	NASDAQ	FIXD	Tue, May 3, 2022	47.50	47.59	47.29	47.29
1312	NASDAQ	FIXD	Mon, May 2, 2022	47.42	47.44	47.28	47.35
1311	NASDAQ	FIXD	Fri, Apr 29, 2022	47.65	47.80	47.56	47.57
1310	NASDAQ	FIXD	Thu, Apr 28, 2022	47.94	47.94	47.77	47.84
1309	NASDAQ	FIXD	Wed, Apr 27, 2022	48.00	48.08	47.91	47.97
1308	NASDAQ	FIXD	Tue, Apr 26, 2022	47.97	48.06	47.90	48.01
1307	NASDAQ	FIXD	Mon, Apr 25, 2022	47.73	47.91	47.73	47.77
1306	NASDAQ	FIXD	Fri, Apr 22, 2022	47.50	47.64	47.44	47.46
1305	NASDAQ	FIXD	Thu, Apr 21, 2022	47.82	47.87	47.51	47.62
1304	NASDAQ	FIXD	Wed, Apr 20, 2022	47.91	48.15	47.80	48.15
1303	NASDAQ	FIXD	Tue, Apr 19, 2022	47.80	47.92	47.65	47.66
1302	NASDAQ	FIXD	Mon, Apr 18, 2022	48.02	48.19	48.02	48.10
1301	NASDAQ	FIXD	Thu, Apr 14, 2022	48.44	48.46	48.14	48.15
1300	NASDAQ	FIXD	Wed, Apr 13, 2022	48.55	48.69	48.48	48.48
1299	NASDAQ	FIXD	Tue, Apr 12, 2022	48.45	48.59	48.41	48.49
1298	NASDAQ	FIXD	Mon, Apr 11, 2022	48.33	48.40	48.21	48.25
1297	NASDAQ	FIXD	Fri, Apr 8, 2022	48.59	48.65	48.45	48.52
1296	NASDAQ	FIXD	Thu, Apr 7, 2022	48.76	48.85	48.64	48.70
1295	NASDAQ	FIXD	Wed, Apr 6, 2022	48.73	48.94	48.65	48.83
1294	NASDAQ	FIXD	Tue, Apr 5, 2022	49.23	49.37	49.00	49.01
1293	NASDAQ	FIXD	Mon, Apr 4, 2022	49.44	49.51	49.34	49.45
1292	NASDAQ	FIXD	Fri, Apr 1, 2022	49.24	49.57	49.23	49.52
1291	NASDAQ	FIXD	Thu, Mar 31, 2022	49.58	49.66	49.54	49.58
1290	NASDAQ	FIXD	Wed, Mar 30, 2022	49.37	49.56	49.36	49.55
1289	NASDAQ	FIXD	Tue, Mar 29, 2022	49.26	49.49	49.26	49.49
1288	NASDAQ	FIXD	Mon, Mar 28, 2022	49.15	49.30	49.15	49.22
1287	NASDAQ	FIXD	Fri, Mar 25, 2022	49.41	49.44	49.16	49.18
1286	NASDAQ	FIXD	Thu, Mar 24, 2022	49.61	49.71	49.56	49.65
1285	NASDAQ	FIXD	Wed, Mar 23, 2022	49.62	49.76	49.57	49.75
1284	NASDAQ	FIXD	Tue, Mar 22, 2022	49.67	49.67	49.56	49.56
1283	NASDAQ	FIXD	Mon, Mar 21, 2022	50.02	50.03	49.77	49.80
1282	NASDAQ	FIXD	Fri, Mar 18, 2022	50.10	50.32	50.10	50.22
1281	NASDAQ	FIXD	Thu, Mar 17, 2022	50.09	50.21	50.06	50.12
1280	NASDAQ	FIXD	Wed, Mar 16, 2022	49.99	50.10	49.79	50.07
1279	NASDAQ	FIXD	Tue, Mar 15, 2022	50.17	50.22	49.95	50.01
1278	NASDAQ	FIXD	Mon, Mar 14, 2022	50.16	50.21	49.87	49.87
1277	NASDAQ	FIXD	Fri, Mar 11, 2022	50.53	50.56	50.43	50.46
1276	NASDAQ	FIXD	Thu, Mar 10, 2022	50.57	50.63	50.42	50.50
1275	NASDAQ	FIXD	Wed, Mar 9, 2022	50.78	50.85	50.72	50.78
1274	NASDAQ	FIXD	Tue, Mar 8, 2022	51.00	51.04	50.83	50.87
1273	NASDAQ	FIXD	Mon, Mar 7, 2022	51.25	51.39	51.14	51.14
1272	NASDAQ	FIXD	Fri, Mar 4, 2022	51.45	51.56	51.39	51.47
1271	NASDAQ	FIXD	Thu, Mar 3, 2022	51.19	51.32	51.13	51.25
1270	NASDAQ	FIXD	Wed, Mar 2, 2022	51.52	51.52	51.10	51.10
1269	NASDAQ	FIXD	Tue, Mar 1, 2022	51.59	51.88	51.59	51.64
1268	NASDAQ	FIXD	Mon, Feb 28, 2022	51.31	51.46	51.27	51.43
1267	NASDAQ	FIXD	Fri, Feb 25, 2022	50.98	51.07	50.94	51.03
1266	NASDAQ	FIXD	Thu, Feb 24, 2022	51.08	51.20	50.94	51.01
1265	NASDAQ	FIXD	Wed, Feb 23, 2022	50.96	51.06	50.85	51.02
1264	NASDAQ	FIXD	Tue, Feb 22, 2022	51.08	51.14	50.99	51.08
1263	NASDAQ	FIXD	Fri, Feb 18, 2022	51.13	51.23	51.10	51.17
1262	NASDAQ	FIXD	Thu, Feb 17, 2022	51.17	51.28	51.11	51.15
1261	NASDAQ	FIXD	Wed, Feb 16, 2022	51.11	51.12	50.94	51.07
1260	NASDAQ	FIXD	Tue, Feb 15, 2022	50.99	51.07	50.93	51.01
1259	NASDAQ	FIXD	Mon, Feb 14, 2022	51.10	51.16	50.98	51.03
1258	NASDAQ	FIXD	Fri, Feb 11, 2022	51.15	51.33	50.97	51.27
1257	NASDAQ	FIXD	Thu, Feb 10, 2022	51.39	51.39	51.00	51.00
1256	NASDAQ	FIXD	Wed, Feb 9, 2022	51.48	51.65	51.48	51.54
1255	NASDAQ	FIXD	Tue, Feb 8, 2022	51.50	51.59	51.46	51.47
1254	NASDAQ	FIXD	Mon, Feb 7, 2022	51.68	51.68	51.55	51.63
1253	NASDAQ	FIXD	Fri, Feb 4, 2022	51.78	51.78	51.59	51.59
1252	NASDAQ	FIXD	Thu, Feb 3, 2022	51.87	52.02	51.86	51.92
1251	NASDAQ	FIXD	Wed, Feb 2, 2022	52.19	52.29	52.06	52.10
1250	NASDAQ	FIXD	Tue, Feb 1, 2022	52.05	52.10	51.90	52.04
1249	NASDAQ	FIXD	Mon, Jan 31, 2022	52.07	52.14	51.93	52.07
1248	NASDAQ	FIXD	Fri, Jan 28, 2022	52.00	52.16	51.92	52.08
1247	NASDAQ	FIXD	Thu, Jan 27, 2022	51.99	52.10	51.99	52.07
1246	NASDAQ	FIXD	Wed, Jan 26, 2022	52.23	52.30	51.81	51.89
1245	NASDAQ	FIXD	Tue, Jan 25, 2022	52.21	52.34	52.10	52.12
1244	NASDAQ	FIXD	Mon, Jan 24, 2022	52.34	52.34	52.20	52.21
1243	NASDAQ	FIXD	Fri, Jan 21, 2022	52.25	52.32	52.19	52.22
1242	NASDAQ	FIXD	Thu, Jan 20, 2022	52.22	52.22	52.10	52.12
1241	NASDAQ	FIXD	Wed, Jan 19, 2022	52.09	52.17	52.04	52.11
1240	NASDAQ	FIXD	Tue, Jan 18, 2022	52.11	52.22	51.96	51.96
1239	NASDAQ	FIXD	Fri, Jan 14, 2022	52.49	52.57	52.30	52.31
1238	NASDAQ	FIXD	Thu, Jan 13, 2022	52.48	52.58	52.47	52.58
1237	NASDAQ	FIXD	Wed, Jan 12, 2022	52.55	52.58	52.46	52.46
1236	NASDAQ	FIXD	Tue, Jan 11, 2022	52.35	52.51	52.35	52.50
1235	NASDAQ	FIXD	Mon, Jan 10, 2022	52.34	52.45	52.31	52.43
1234	NASDAQ	FIXD	Fri, Jan 7, 2022	52.55	52.59	52.38	52.45
1233	NASDAQ	FIXD	Thu, Jan 6, 2022	52.57	52.65	52.54	52.60
1232	NASDAQ	FIXD	Wed, Jan 5, 2022	52.84	52.90	52.64	52.65
1231	NASDAQ	FIXD	Tue, Jan 4, 2022	52.85	52.87	52.76	52.82
1230	NASDAQ	FIXD	Mon, Jan 3, 2022	53.15	53.15	52.89	52.90
1229	NASDAQ	FIXD	Fri, Dec 31, 2021	53.25	53.35	53.16	53.22
1228	NASDAQ	FIXD	Thu, Dec 30, 2021	53.22	53.28	53.13	53.23
1227	NASDAQ	FIXD	Wed, Dec 29, 2021	53.14	53.26	53.09	53.14
1226	NASDAQ	FIXD	Tue, Dec 28, 2021	53.19	53.47	53.19	53.25
1225	NASDAQ	FIXD	Mon, Dec 27, 2021	53.25	53.31	53.16	53.24
1224	NASDAQ	FIXD	Thu, Dec 23, 2021	53.34	53.37	53.22	53.25
1223	NASDAQ	FIXD	Wed, Dec 22, 2021	53.43	53.48	53.36	53.40
1222	NASDAQ	FIXD	Tue, Dec 21, 2021	53.09	53.43	53.09	53.40
1221	NASDAQ	FIXD	Mon, Dec 20, 2021	53.58	53.61	53.45	53.45
1220	NASDAQ	FIXD	Fri, Dec 17, 2021	53.49	53.62	53.49	53.57
1219	NASDAQ	FIXD	Thu, Dec 16, 2021	53.39	53.54	53.39	53.49
1218	NASDAQ	FIXD	Wed, Dec 15, 2021	53.28	53.47	53.28	53.37
1217	NASDAQ	FIXD	Tue, Dec 14, 2021	53.33	53.42	53.24	53.36
1216	NASDAQ	FIXD	Mon, Dec 13, 2021	53.34	53.44	53.30	53.38
1215	NASDAQ	FIXD	Fri, Dec 10, 2021	53.30	53.35	53.21	53.22
1214	NASDAQ	FIXD	Thu, Dec 9, 2021	53.23	53.33	53.19	53.22
1213	NASDAQ	FIXD	Wed, Dec 8, 2021	53.26	53.31	53.14	53.20
1212	NASDAQ	FIXD	Tue, Dec 7, 2021	53.32	53.42	53.29	53.31
1211	NASDAQ	FIXD	Mon, Dec 6, 2021	53.57	53.59	53.40	53.42
1210	NASDAQ	FIXD	Fri, Dec 3, 2021	53.35	53.66	53.33	53.57
1209	NASDAQ	FIXD	Thu, Dec 2, 2021	53.43	53.48	53.29	53.41
1208	NASDAQ	FIXD	Wed, Dec 1, 2021	53.32	53.46	53.25	53.43
1207	NASDAQ	FIXD	Tue, Nov 30, 2021	53.59	53.59	53.31	53.46
1206	NASDAQ	FIXD	Mon, Nov 29, 2021	53.15	53.30	53.06	53.29
1205	NASDAQ	FIXD	Fri, Nov 26, 2021	53.04	53.35	53.04	53.31
1204	NASDAQ	FIXD	Wed, Nov 24, 2021	52.84	52.98	52.82	52.96
1203	NASDAQ	FIXD	Tue, Nov 23, 2021	53.00	53.00	52.88	52.94
1202	NASDAQ	FIXD	Mon, Nov 22, 2021	53.19	53.34	53.06	53.08
1201	NASDAQ	FIXD	Fri, Nov 19, 2021	53.37	53.44	53.30	53.34
1200	NASDAQ	FIXD	Thu, Nov 18, 2021	53.18	53.27	53.15	53.26
1199	NASDAQ	FIXD	Wed, Nov 17, 2021	53.06	53.20	53.01	53.20
1198	NASDAQ	FIXD	Tue, Nov 16, 2021	53.13	53.19	53.05	53.08
1197	NASDAQ	FIXD	Mon, Nov 15, 2021	53.46	53.46	53.09	53.10
1196	NASDAQ	FIXD	Fri, Nov 12, 2021	53.35	53.41	53.26	53.29
1195	NASDAQ	FIXD	Thu, Nov 11, 2021	53.36	53.45	53.23	53.29
1194	NASDAQ	FIXD	Wed, Nov 10, 2021	53.63	53.69	53.34	53.41
1193	NASDAQ	FIXD	Tue, Nov 9, 2021	53.65	53.90	53.65	53.71
1192	NASDAQ	FIXD	Mon, Nov 8, 2021	53.65	53.65	53.57	53.58
1191	NASDAQ	FIXD	Fri, Nov 5, 2021	53.50	53.70	53.50	53.66
1190	NASDAQ	FIXD	Thu, Nov 4, 2021	53.27	53.48	53.27	53.44
1189	NASDAQ	FIXD	Wed, Nov 3, 2021	53.39	53.42	53.25	53.32
1188	NASDAQ	FIXD	Tue, Nov 2, 2021	53.34	53.44	53.34	53.39
1187	NASDAQ	FIXD	Mon, Nov 1, 2021	53.26	53.35	53.25	53.32
1186	NASDAQ	FIXD	Fri, Oct 29, 2021	53.43	53.45	53.27	53.40
1185	NASDAQ	FIXD	Thu, Oct 28, 2021	53.46	53.50	53.38	53.43
1184	NASDAQ	FIXD	Wed, Oct 27, 2021	53.41	53.51	53.32	53.46
1183	NASDAQ	FIXD	Tue, Oct 26, 2021	53.24	53.30	53.08	53.30
1182	NASDAQ	FIXD	Mon, Oct 25, 2021	53.16	53.24	53.08	53.20
1181	NASDAQ	FIXD	Fri, Oct 22, 2021	53.12	53.19	53.09	53.17
1180	NASDAQ	FIXD	Thu, Oct 21, 2021	53.14	53.18	53.05	53.12
1179	NASDAQ	FIXD	Wed, Oct 20, 2021	53.23	53.30	53.21	53.24
1178	NASDAQ	FIXD	Tue, Oct 19, 2021	53.34	53.34	53.25	53.28
1177	NASDAQ	FIXD	Mon, Oct 18, 2021	53.32	53.41	52.97	53.40
1176	NASDAQ	FIXD	Fri, Oct 15, 2021	53.43	53.46	53.39	53.41
1175	NASDAQ	FIXD	Thu, Oct 14, 2021	53.45	53.56	53.45	53.54
1174	NASDAQ	FIXD	Wed, Oct 13, 2021	53.35	53.46	53.34	53.46
1173	NASDAQ	FIXD	Tue, Oct 12, 2021	53.19	53.33	53.19	53.31
1172	NASDAQ	FIXD	Mon, Oct 11, 2021	53.09	53.25	53.09	53.22
1171	NASDAQ	FIXD	Fri, Oct 8, 2021	53.23	53.35	53.23	53.28
1170	NASDAQ	FIXD	Thu, Oct 7, 2021	53.48	53.49	53.29	53.33
1169	NASDAQ	FIXD	Wed, Oct 6, 2021	53.52	53.55	53.48	53.51
1168	NASDAQ	FIXD	Tue, Oct 5, 2021	53.65	53.65	53.55	53.57
1167	NASDAQ	FIXD	Mon, Oct 4, 2021	53.71	53.72	53.62	53.70
1166	NASDAQ	FIXD	Fri, Oct 1, 2021	53.68	53.72	53.60	53.66
1165	NASDAQ	FIXD	Thu, Sep 30, 2021	53.53	53.57	53.50	53.55
1164	NASDAQ	FIXD	Wed, Sep 29, 2021	53.52	53.58	53.49	53.53
1163	NASDAQ	FIXD	Tue, Sep 28, 2021	53.48	53.55	53.42	53.50
1162	NASDAQ	FIXD	Mon, Sep 27, 2021	53.63	53.70	53.63	53.68
1161	NASDAQ	FIXD	Fri, Sep 24, 2021	53.77	53.82	53.70	53.72
1160	NASDAQ	FIXD	Thu, Sep 23, 2021	54.02	54.02	53.83	53.87
1159	NASDAQ	FIXD	Wed, Sep 22, 2021	54.13	54.20	54.09	54.13
1158	NASDAQ	FIXD	Tue, Sep 21, 2021	54.13	54.21	54.11	54.17
1157	NASDAQ	FIXD	Mon, Sep 20, 2021	54.14	54.20	54.10	54.14
1156	NASDAQ	FIXD	Fri, Sep 17, 2021	54.03	54.04	53.98	54.03
1155	NASDAQ	FIXD	Thu, Sep 16, 2021	54.08	54.14	54.03	54.10
1154	NASDAQ	FIXD	Wed, Sep 15, 2021	54.24	54.24	54.14	54.21
1153	NASDAQ	FIXD	Tue, Sep 14, 2021	54.15	54.25	54.12	54.24
1152	NASDAQ	FIXD	Mon, Sep 13, 2021	54.07	54.13	54.07	54.12
1151	NASDAQ	FIXD	Fri, Sep 10, 2021	54.04	54.19	54.01	54.05
1150	NASDAQ	FIXD	Thu, Sep 9, 2021	54.03	54.15	53.98	54.12
1149	NASDAQ	FIXD	Wed, Sep 8, 2021	53.96	54.05	53.95	54.03
1148	NASDAQ	FIXD	Tue, Sep 7, 2021	53.97	53.98	53.89	53.93
1147	NASDAQ	FIXD	Fri, Sep 3, 2021	54.03	54.04	53.99	54.04
1146	NASDAQ	FIXD	Thu, Sep 2, 2021	54.10	54.17	54.05	54.13
1145	NASDAQ	FIXD	Wed, Sep 1, 2021	54.06	54.11	53.99	54.04
1144	NASDAQ	FIXD	Tue, Aug 31, 2021	54.08	54.11	54.01	54.09
1143	NASDAQ	FIXD	Mon, Aug 30, 2021	54.02	54.09	53.98	54.08
1142	NASDAQ	FIXD	Fri, Aug 27, 2021	53.91	54.06	53.85	54.02
1141	NASDAQ	FIXD	Thu, Aug 26, 2021	53.89	53.95	53.83	53.87
1140	NASDAQ	FIXD	Wed, Aug 25, 2021	53.97	53.98	53.82	53.86
1139	NASDAQ	FIXD	Tue, Aug 24, 2021	54.20	54.20	53.94	53.97
1138	NASDAQ	FIXD	Mon, Aug 23, 2021	53.87	54.08	53.87	54.07
1137	NASDAQ	FIXD	Fri, Aug 20, 2021	54.04	54.12	54.01	54.05
1136	NASDAQ	FIXD	Thu, Aug 19, 2021	54.07	54.14	54.02	54.05
1135	NASDAQ	FIXD	Wed, Aug 18, 2021	53.99	54.03	53.94	54.03
1134	NASDAQ	FIXD	Tue, Aug 17, 2021	54.04	54.07	53.99	54.02
1133	NASDAQ	FIXD	Mon, Aug 16, 2021	54.07	54.13	54.04	54.07
1132	NASDAQ	FIXD	Fri, Aug 13, 2021	53.90	54.03	53.82	54.02
1131	NASDAQ	FIXD	Thu, Aug 12, 2021	53.83	53.86	53.74	53.86
1130	NASDAQ	FIXD	Wed, Aug 11, 2021	53.82	53.88	53.75	53.87
1129	NASDAQ	FIXD	Tue, Aug 10, 2021	53.83	53.92	53.78	53.82
1128	NASDAQ	FIXD	Mon, Aug 9, 2021	54.01	54.03	53.89	53.91
1127	NASDAQ	FIXD	Fri, Aug 6, 2021	54.04	54.05	53.97	53.99
1126	NASDAQ	FIXD	Thu, Aug 5, 2021	54.25	54.25	54.13	54.19
1125	NASDAQ	FIXD	Wed, Aug 4, 2021	54.33	54.39	54.17	54.31
1124	NASDAQ	FIXD	Tue, Aug 3, 2021	54.42	54.42	54.26	54.30
1123	NASDAQ	FIXD	Mon, Aug 2, 2021	54.20	54.34	54.15	54.27
1122	NASDAQ	FIXD	Fri, Jul 30, 2021	54.16	54.18	54.12	54.17
1121	NASDAQ	FIXD	Thu, Jul 29, 2021	54.10	54.13	54.01	54.11
1120	NASDAQ	FIXD	Wed, Jul 28, 2021	54.09	54.16	54.02	54.16
1119	NASDAQ	FIXD	Tue, Jul 27, 2021	54.04	54.14	54.03	54.13
1118	NASDAQ	FIXD	Mon, Jul 26, 2021	54.15	54.15	54.01	54.04
1117	NASDAQ	FIXD	Fri, Jul 23, 2021	54.08	54.08	53.96	54.05
1116	NASDAQ	FIXD	Thu, Jul 22, 2021	53.96	54.09	53.94	54.04
1115	NASDAQ	FIXD	Wed, Jul 21, 2021	53.96	54.00	53.91	53.97
1114	NASDAQ	FIXD	Tue, Jul 20, 2021	54.39	54.39	54.14	54.18
1113	NASDAQ	FIXD	Mon, Jul 19, 2021	54.11	54.25	54.11	54.20
1112	NASDAQ	FIXD	Fri, Jul 16, 2021	53.89	53.98	53.77	53.94
1111	NASDAQ	FIXD	Thu, Jul 15, 2021	54.06	54.06	53.83	53.94
1110	NASDAQ	FIXD	Wed, Jul 14, 2021	53.77	53.86	53.77	53.83
1109	NASDAQ	FIXD	Tue, Jul 13, 2021	53.80	53.88	53.67	53.75
1108	NASDAQ	FIXD	Mon, Jul 12, 2021	53.85	53.89	53.78	53.81
1107	NASDAQ	FIXD	Fri, Jul 9, 2021	53.83	53.90	53.79	53.83
1106	NASDAQ	FIXD	Thu, Jul 8, 2021	53.91	54.05	53.91	54.00
1105	NASDAQ	FIXD	Wed, Jul 7, 2021	53.86	53.96	53.83	53.86
1104	NASDAQ	FIXD	Tue, Jul 6, 2021	53.72	53.88	53.62	53.84
1103	NASDAQ	FIXD	Fri, Jul 2, 2021	53.59	53.70	53.59	53.66
1102	NASDAQ	FIXD	Thu, Jul 1, 2021	53.67	53.67	53.54	53.62
1101	NASDAQ	FIXD	Wed, Jun 30, 2021	53.66	53.70	53.59	53.63
1100	NASDAQ	FIXD	Tue, Jun 29, 2021	53.54	53.61	53.51	53.57
1099	NASDAQ	FIXD	Mon, Jun 28, 2021	53.23	53.57	53.23	53.57
1098	NASDAQ	FIXD	Fri, Jun 25, 2021	53.52	53.56	53.42	53.47
1097	NASDAQ	FIXD	Thu, Jun 24, 2021	53.56	53.58	53.52	53.57
1096	NASDAQ	FIXD	Wed, Jun 23, 2021	53.52	53.61	53.49	53.58
1095	NASDAQ	FIXD	Tue, Jun 22, 2021	53.49	53.63	53.46	53.62
1094	NASDAQ	FIXD	Mon, Jun 21, 2021	53.57	53.62	53.53	53.59
1093	NASDAQ	FIXD	Fri, Jun 18, 2021	53.56	53.71	53.49	53.71
1092	NASDAQ	FIXD	Thu, Jun 17, 2021	53.45	53.66	53.42	53.56
1091	NASDAQ	FIXD	Wed, Jun 16, 2021	53.60	53.62	53.32	53.37
1090	NASDAQ	FIXD	Tue, Jun 15, 2021	53.56	53.56	53.50	53.56
1089	NASDAQ	FIXD	Mon, Jun 14, 2021	53.70	53.72	53.55	53.59
1088	NASDAQ	FIXD	Fri, Jun 11, 2021	53.70	53.70	53.64	53.70
1087	NASDAQ	FIXD	Thu, Jun 10, 2021	53.60	53.72	53.48	53.72
1086	NASDAQ	FIXD	Wed, Jun 9, 2021	53.64	53.67	53.57	53.60
1085	NASDAQ	FIXD	Tue, Jun 8, 2021	53.52	53.55	53.46	53.51
1084	NASDAQ	FIXD	Mon, Jun 7, 2021	53.42	53.43	53.38	53.43
1083	NASDAQ	FIXD	Fri, Jun 4, 2021	53.31	53.46	53.31	53.43
1082	NASDAQ	FIXD	Thu, Jun 3, 2021	53.33	53.33	53.26	53.27
1081	NASDAQ	FIXD	Wed, Jun 2, 2021	53.38	53.38	53.33	53.36
1080	NASDAQ	FIXD	Tue, Jun 1, 2021	53.30	53.34	53.23	53.30
1079	NASDAQ	FIXD	Fri, May 28, 2021	53.33	53.39	53.30	53.33
1078	NASDAQ	FIXD	Thu, May 27, 2021	53.33	53.38	53.28	53.34
1077	NASDAQ	FIXD	Wed, May 26, 2021	53.41	53.44	53.34	53.39
1076	NASDAQ	FIXD	Tue, May 25, 2021	53.28	53.42	53.28	53.42
1075	NASDAQ	FIXD	Mon, May 24, 2021	53.27	53.30	53.21	53.25
1074	NASDAQ	FIXD	Fri, May 21, 2021	53.20	53.22	53.14	53.17
1073	NASDAQ	FIXD	Thu, May 20, 2021	53.17	53.27	53.15	53.25
1072	NASDAQ	FIXD	Wed, May 19, 2021	53.18	53.24	53.05	53.12
1071	NASDAQ	FIXD	Tue, May 18, 2021	53.16	53.20	53.12	53.16
1070	NASDAQ	FIXD	Mon, May 17, 2021	53.19	53.23	53.16	53.20
1069	NASDAQ	FIXD	Fri, May 14, 2021	53.17	53.25	53.14	53.20
1068	NASDAQ	FIXD	Thu, May 13, 2021	53.09	53.15	53.08	53.10
1067	NASDAQ	FIXD	Wed, May 12, 2021	53.16	53.18	53.03	53.05
1066	NASDAQ	FIXD	Tue, May 11, 2021	53.24	53.28	53.19	53.23
1065	NASDAQ	FIXD	Mon, May 10, 2021	53.40	53.44	53.27	53.32
1064	NASDAQ	FIXD	Fri, May 7, 2021	53.36	53.54	53.34	53.37
1063	NASDAQ	FIXD	Thu, May 6, 2021	53.35	53.42	53.28	53.38
1062	NASDAQ	FIXD	Wed, May 5, 2021	53.27	53.35	53.24	53.32
1061	NASDAQ	FIXD	Tue, May 4, 2021	53.30	53.36	53.25	53.30
1060	NASDAQ	FIXD	Mon, May 3, 2021	53.31	53.31	53.18	53.23
1059	NASDAQ	FIXD	Fri, Apr 30, 2021	53.19	53.25	53.15	53.21
1058	NASDAQ	FIXD	Thu, Apr 29, 2021	53.16	53.17	53.05	53.14
1057	NASDAQ	FIXD	Wed, Apr 28, 2021	53.15	53.20	53.10	53.17
1056	NASDAQ	FIXD	Tue, Apr 27, 2021	53.25	53.26	53.15	53.17
1055	NASDAQ	FIXD	Mon, Apr 26, 2021	53.32	53.36	53.26	53.29
1054	NASDAQ	FIXD	Fri, Apr 23, 2021	53.38	53.38	53.26	53.30
1053	NASDAQ	FIXD	Thu, Apr 22, 2021	53.32	53.36	53.23	53.34
1052	NASDAQ	FIXD	Wed, Apr 21, 2021	53.20	53.37	53.20	53.30
1051	NASDAQ	FIXD	Tue, Apr 20, 2021	53.23	53.35	53.22	53.34
1050	NASDAQ	FIXD	Mon, Apr 19, 2021	53.32	53.32	53.22	53.25
1049	NASDAQ	FIXD	Fri, Apr 16, 2021	53.31	53.38	53.26	53.31
1048	NASDAQ	FIXD	Thu, Apr 15, 2021	53.39	53.46	53.22	53.38
1047	NASDAQ	FIXD	Wed, Apr 14, 2021	52.70	53.20	52.70	53.16
1046	NASDAQ	FIXD	Tue, Apr 13, 2021	53.05	53.22	53.04	53.18
1045	NASDAQ	FIXD	Mon, Apr 12, 2021	53.16	53.16	53.01	53.09
1044	NASDAQ	FIXD	Fri, Apr 9, 2021	53.02	53.14	53.02	53.09
1043	NASDAQ	FIXD	Thu, Apr 8, 2021	53.09	53.17	53.06	53.13
1042	NASDAQ	FIXD	Wed, Apr 7, 2021	53.05	53.13	53.01	53.06
1041	NASDAQ	FIXD	Tue, Apr 6, 2021	52.96	53.09	52.95	53.05
1040	NASDAQ	FIXD	Mon, Apr 5, 2021	53.00	53.00	52.82	52.93
1039	NASDAQ	FIXD	Thu, Apr 1, 2021	52.90	52.98	52.82	52.93
1038	NASDAQ	FIXD	Wed, Mar 31, 2021	52.80	52.91	52.77	52.83
1037	NASDAQ	FIXD	Tue, Mar 30, 2021	52.80	52.80	52.66	52.77
1036	NASDAQ	FIXD	Mon, Mar 29, 2021	52.83	52.87	52.72	52.77
1035	NASDAQ	FIXD	Fri, Mar 26, 2021	52.77	52.95	52.77	52.87
1034	NASDAQ	FIXD	Thu, Mar 25, 2021	53.04	53.07	52.90	52.95
1033	NASDAQ	FIXD	Wed, Mar 24, 2021	53.11	53.11	52.98	53.07
1032	NASDAQ	FIXD	Tue, Mar 23, 2021	52.91	53.02	52.89	53.00
1031	NASDAQ	FIXD	Mon, Mar 22, 2021	52.76	52.88	52.76	52.85
1030	NASDAQ	FIXD	Fri, Mar 19, 2021	52.71	52.79	52.69	52.76
1029	NASDAQ	FIXD	Thu, Mar 18, 2021	52.83	52.83	52.62	52.77
1028	NASDAQ	FIXD	Wed, Mar 17, 2021	52.88	53.00	52.81	52.96
1027	NASDAQ	FIXD	Tue, Mar 16, 2021	53.10	53.10	52.93	52.99
1026	NASDAQ	FIXD	Mon, Mar 15, 2021	53.12	53.12	52.98	53.02
1025	NASDAQ	FIXD	Fri, Mar 12, 2021	53.03	53.10	52.92	52.98
1024	NASDAQ	FIXD	Thu, Mar 11, 2021	53.40	53.40	53.17	53.26
1023	NASDAQ	FIXD	Wed, Mar 10, 2021	53.19	53.26	53.16	53.26
1022	NASDAQ	FIXD	Tue, Mar 9, 2021	53.11	53.23	53.11	53.19
1021	NASDAQ	FIXD	Mon, Mar 8, 2021	53.10	53.11	52.99	52.99
1020	NASDAQ	FIXD	Fri, Mar 5, 2021	53.26	53.26	53.06	53.15
1019	NASDAQ	FIXD	Thu, Mar 4, 2021	53.40	53.50	53.16	53.24
1018	NASDAQ	FIXD	Wed, Mar 3, 2021	53.45	53.54	53.35	53.41
1017	NASDAQ	FIXD	Tue, Mar 2, 2021	53.45	53.56	53.45	53.56
1016	NASDAQ	FIXD	Mon, Mar 1, 2021	53.55	53.59	53.41	53.52
1015	NASDAQ	FIXD	Fri, Feb 26, 2021	53.39	53.59	53.25	53.58
1014	NASDAQ	FIXD	Thu, Feb 25, 2021	53.36	53.43	52.95	53.10
1013	NASDAQ	FIXD	Wed, Feb 24, 2021	53.43	53.60	53.41	53.58
1012	NASDAQ	FIXD	Tue, Feb 23, 2021	53.62	53.70	53.55	53.66
1011	NASDAQ	FIXD	Mon, Feb 22, 2021	53.96	53.96	53.73	53.76
1010	NASDAQ	FIXD	Fri, Feb 19, 2021	53.94	54.00	53.87	53.92
1009	NASDAQ	FIXD	Thu, Feb 18, 2021	53.99	54.06	53.94	54.02
1008	NASDAQ	FIXD	Wed, Feb 17, 2021	53.88	54.11	53.87	54.04
1007	NASDAQ	FIXD	Tue, Feb 16, 2021	54.19	54.19	54.02	54.05
1006	NASDAQ	FIXD	Fri, Feb 12, 2021	54.27	54.33	54.21	54.21
1005	NASDAQ	FIXD	Thu, Feb 11, 2021	54.34	54.43	54.34	54.36
1004	NASDAQ	FIXD	Wed, Feb 10, 2021	54.40	54.44	54.36	54.44
1003	NASDAQ	FIXD	Tue, Feb 9, 2021	54.37	54.40	54.31	54.36
1002	NASDAQ	FIXD	Mon, Feb 8, 2021	54.36	54.37	54.27	54.34
1001	NASDAQ	FIXD	Fri, Feb 5, 2021	54.49	54.49	54.30	54.31
1000	NASDAQ	FIXD	Thu, Feb 4, 2021	54.34	54.38	54.25	54.36
999	NASDAQ	FIXD	Wed, Feb 3, 2021	54.45	54.45	54.31	54.34
998	NASDAQ	FIXD	Tue, Feb 2, 2021	54.41	54.41	54.33	54.38
997	NASDAQ	FIXD	Mon, Feb 1, 2021	54.36	54.47	54.34	54.39
996	NASDAQ	FIXD	Fri, Jan 29, 2021	54.35	54.45	54.30	54.39
995	NASDAQ	FIXD	Thu, Jan 28, 2021	54.51	54.53	54.42	54.48
994	NASDAQ	FIXD	Wed, Jan 27, 2021	54.50	54.55	54.42	54.46
993	NASDAQ	FIXD	Tue, Jan 26, 2021	54.48	54.48	54.41	54.47
992	NASDAQ	FIXD	Mon, Jan 25, 2021	54.42	54.48	54.42	54.44
991	NASDAQ	FIXD	Fri, Jan 22, 2021	54.34	54.40	54.32	54.37
990	NASDAQ	FIXD	Thu, Jan 21, 2021	54.34	54.37	54.30	54.33
989	NASDAQ	FIXD	Wed, Jan 20, 2021	54.43	54.50	54.34	54.49
988	NASDAQ	FIXD	Tue, Jan 19, 2021	54.33	54.46	54.32	54.43
987	NASDAQ	FIXD	Fri, Jan 15, 2021	54.39	54.45	54.35	54.41
986	NASDAQ	FIXD	Thu, Jan 14, 2021	54.43	54.47	54.32	54.36
985	NASDAQ	FIXD	Wed, Jan 13, 2021	54.29	54.41	54.28	54.40
984	NASDAQ	FIXD	Tue, Jan 12, 2021	54.22	54.28	54.14	54.26
983	NASDAQ	FIXD	Mon, Jan 11, 2021	54.29	54.30	54.26	54.26
982	NASDAQ	FIXD	Fri, Jan 8, 2021	54.39	54.46	54.30	54.37
981	NASDAQ	FIXD	Thu, Jan 7, 2021	54.31	54.42	54.31	54.39
980	NASDAQ	FIXD	Wed, Jan 6, 2021	54.56	54.56	54.38	54.44
979	NASDAQ	FIXD	Tue, Jan 5, 2021	54.71	54.73	54.65	54.72
978	NASDAQ	FIXD	Mon, Jan 4, 2021	54.74	54.80	54.69	54.76
977	NASDAQ	FIXD	Thu, Dec 31, 2020	54.74	54.78	54.71	54.73
976	NASDAQ	FIXD	Wed, Dec 30, 2020	54.69	54.74	54.63	54.69
975	NASDAQ	FIXD	Tue, Dec 29, 2020	54.66	54.72	54.66	54.71
974	NASDAQ	FIXD	Mon, Dec 28, 2020	54.58	54.68	54.57	54.65
973	NASDAQ	FIXD	Thu, Dec 24, 2020	54.64	54.67	54.62	54.66
972	NASDAQ	FIXD	Wed, Dec 23, 2020	55.29	55.38	55.23	55.31
971	NASDAQ	FIXD	Tue, Dec 22, 2020	55.34	55.37	55.29	55.36
970	NASDAQ	FIXD	Mon, Dec 21, 2020	55.31	55.32	55.24	55.29
969	NASDAQ	FIXD	Fri, Dec 18, 2020	55.35	55.37	55.26	55.31
968	NASDAQ	FIXD	Thu, Dec 17, 2020	55.38	55.41	55.26	55.31
967	NASDAQ	FIXD	Wed, Dec 16, 2020	55.24	55.34	55.22	55.30
966	NASDAQ	FIXD	Tue, Dec 15, 2020	55.31	55.38	55.27	55.33
965	NASDAQ	FIXD	Mon, Dec 14, 2020	55.42	55.42	55.25	55.32
964	NASDAQ	FIXD	Fri, Dec 11, 2020	55.28	55.36	55.28	55.34
963	NASDAQ	FIXD	Thu, Dec 10, 2020	55.28	55.28	55.16	55.22
962	NASDAQ	FIXD	Wed, Dec 9, 2020	55.18	55.22	55.15	55.19
961	NASDAQ	FIXD	Tue, Dec 8, 2020	55.28	55.30	55.22	55.23
960	NASDAQ	FIXD	Mon, Dec 7, 2020	55.21	55.25	55.18	55.22
959	NASDAQ	FIXD	Fri, Dec 4, 2020	55.22	55.22	55.11	55.15
958	NASDAQ	FIXD	Thu, Dec 3, 2020	55.19	55.26	55.17	55.26
957	NASDAQ	FIXD	Wed, Dec 2, 2020	55.25	55.25	55.04	55.11
956	NASDAQ	FIXD	Tue, Dec 1, 2020	55.30	55.30	55.15	55.19
955	NASDAQ	FIXD	Mon, Nov 30, 2020	55.33	55.34	55.26	55.32
954	NASDAQ	FIXD	Fri, Nov 27, 2020	55.20	55.26	55.20	55.25
953	NASDAQ	FIXD	Wed, Nov 25, 2020	55.16	55.23	55.14	55.14
952	NASDAQ	FIXD	Tue, Nov 24, 2020	55.28	55.28	55.05	55.16
951	NASDAQ	FIXD	Mon, Nov 23, 2020	55.37	55.40	55.29	55.35
950	NASDAQ	FIXD	Fri, Nov 20, 2020	55.39	55.39	55.31	55.37
949	NASDAQ	FIXD	Thu, Nov 19, 2020	55.31	55.33	55.24	55.30
948	NASDAQ	FIXD	Wed, Nov 18, 2020	55.24	55.25	55.18	55.23
947	NASDAQ	FIXD	Tue, Nov 17, 2020	55.14	55.20	55.12	55.19
946	NASDAQ	FIXD	Mon, Nov 16, 2020	55.11	55.15	55.08	55.09
945	NASDAQ	FIXD	Fri, Nov 13, 2020	55.14	55.14	55.08	55.13
944	NASDAQ	FIXD	Thu, Nov 12, 2020	55.10	55.13	55.04	55.13
943	NASDAQ	FIXD	Wed, Nov 11, 2020	54.89	54.94	54.87	54.94
942	NASDAQ	FIXD	Tue, Nov 10, 2020	54.88	54.97	54.69	54.89
941	NASDAQ	FIXD	Mon, Nov 9, 2020	54.97	54.97	54.81	54.95
940	NASDAQ	FIXD	Fri, Nov 6, 2020	55.14	55.14	55.07	55.12
939	NASDAQ	FIXD	Thu, Nov 5, 2020	55.23	55.27	55.18	55.23
938	NASDAQ	FIXD	Wed, Nov 4, 2020	55.10	55.18	55.06	55.17
937	NASDAQ	FIXD	Tue, Nov 3, 2020	54.86	54.88	54.81	54.85
936	NASDAQ	FIXD	Mon, Nov 2, 2020	54.95	54.96	54.87	54.89
935	NASDAQ	FIXD	Fri, Oct 30, 2020	54.88	54.89	54.74	54.77
934	NASDAQ	FIXD	Thu, Oct 29, 2020	54.96	55.00	54.82	54.87
933	NASDAQ	FIXD	Wed, Oct 28, 2020	55.02	55.14	54.94	54.95
932	NASDAQ	FIXD	Tue, Oct 27, 2020	54.96	55.05	54.86	55.03
931	NASDAQ	FIXD	Mon, Oct 26, 2020	55.05	55.05	54.88	54.94
930	NASDAQ	FIXD	Fri, Oct 23, 2020	54.82	54.89	54.78	54.89
929	NASDAQ	FIXD	Thu, Oct 22, 2020	54.87	54.88	54.78	54.80
928	NASDAQ	FIXD	Wed, Oct 21, 2020	54.90	54.92	54.86	54.90
927	NASDAQ	FIXD	Tue, Oct 20, 2020	55.09	55.13	54.92	55.05
926	NASDAQ	FIXD	Mon, Oct 19, 2020	55.11	55.15	55.08	55.08
925	NASDAQ	FIXD	Fri, Oct 16, 2020	55.18	55.24	55.14	55.14
924	NASDAQ	FIXD	Thu, Oct 15, 2020	55.21	55.24	55.18	55.20
923	NASDAQ	FIXD	Wed, Oct 14, 2020	55.20	55.21	55.15	55.16
922	NASDAQ	FIXD	Tue, Oct 13, 2020	55.10	55.18	55.10	55.17
921	NASDAQ	FIXD	Mon, Oct 12, 2020	55.10	55.16	55.07	55.14
920	NASDAQ	FIXD	Fri, Oct 9, 2020	55.09	55.11	54.97	55.03
919	NASDAQ	FIXD	Thu, Oct 8, 2020	54.94	55.06	54.94	55.06
918	NASDAQ	FIXD	Wed, Oct 7, 2020	55.02	55.06	54.96	54.99
917	NASDAQ	FIXD	Tue, Oct 6, 2020	54.99	55.08	54.92	55.05
916	NASDAQ	FIXD	Mon, Oct 5, 2020	55.07	55.09	54.97	55.00
915	NASDAQ	FIXD	Fri, Oct 2, 2020	55.17	55.21	55.08	55.15
914	NASDAQ	FIXD	Thu, Oct 1, 2020	55.10	55.20	55.06	55.17
913	NASDAQ	FIXD	Wed, Sep 30, 2020	55.13	55.15	54.91	55.03
912	NASDAQ	FIXD	Tue, Sep 29, 2020	55.12	55.19	55.10	55.15
911	NASDAQ	FIXD	Mon, Sep 28, 2020	55.21	55.21	55.08	55.12
910	NASDAQ	FIXD	Fri, Sep 25, 2020	55.13	55.15	55.08	55.10
909	NASDAQ	FIXD	Thu, Sep 24, 2020	55.08	55.15	55.02	55.09
908	NASDAQ	FIXD	Wed, Sep 23, 2020	55.24	55.24	55.14	55.17
907	NASDAQ	FIXD	Tue, Sep 22, 2020	55.25	55.28	55.23	55.25
906	NASDAQ	FIXD	Mon, Sep 21, 2020	55.28	55.34	55.21	55.24
905	NASDAQ	FIXD	Fri, Sep 18, 2020	55.31	55.34	55.16	55.22
904	NASDAQ	FIXD	Thu, Sep 17, 2020	55.37	55.37	55.26	55.28
903	NASDAQ	FIXD	Wed, Sep 16, 2020	55.33	55.38	55.25	55.30
902	NASDAQ	FIXD	Tue, Sep 15, 2020	55.28	55.32	55.26	55.27
901	NASDAQ	FIXD	Mon, Sep 14, 2020	55.34	55.41	55.27	55.33
900	NASDAQ	FIXD	Fri, Sep 11, 2020	55.32	55.36	55.26	55.31
899	NASDAQ	FIXD	Thu, Sep 10, 2020	55.22	55.27	55.10	55.27
898	NASDAQ	FIXD	Wed, Sep 9, 2020	55.30	55.30	55.12	55.21
897	NASDAQ	FIXD	Tue, Sep 8, 2020	55.23	55.31	55.17	55.20
896	NASDAQ	FIXD	Fri, Sep 4, 2020	55.48	55.48	55.17	55.21
895	NASDAQ	FIXD	Thu, Sep 3, 2020	55.45	55.58	55.38	55.39
894	NASDAQ	FIXD	Wed, Sep 2, 2020	55.34	55.50	55.33	55.48
893	NASDAQ	FIXD	Tue, Sep 1, 2020	55.18	55.39	55.18	55.36
892	NASDAQ	FIXD	Mon, Aug 31, 2020	55.14	55.24	55.10	55.19
891	NASDAQ	FIXD	Fri, Aug 28, 2020	55.13	55.17	55.05	55.11
890	NASDAQ	FIXD	Thu, Aug 27, 2020	55.27	55.28	55.00	55.04
889	NASDAQ	FIXD	Wed, Aug 26, 2020	55.18	55.26	55.13	55.22
888	NASDAQ	FIXD	Tue, Aug 25, 2020	55.21	55.28	55.16	55.23
887	NASDAQ	FIXD	Mon, Aug 24, 2020	55.38	55.38	55.27	55.30
886	NASDAQ	FIXD	Fri, Aug 21, 2020	55.33	55.37	55.26	55.32
885	NASDAQ	FIXD	Thu, Aug 20, 2020	55.37	55.46	55.37	55.42
884	NASDAQ	FIXD	Wed, Aug 19, 2020	55.40	55.48	55.31	55.32
883	NASDAQ	FIXD	Tue, Aug 18, 2020	55.34	55.40	55.31	55.37
882	NASDAQ	FIXD	Mon, Aug 17, 2020	55.22	55.31	55.20	55.24
881	NASDAQ	FIXD	Fri, Aug 14, 2020	55.29	55.37	55.19	55.19
880	NASDAQ	FIXD	Thu, Aug 13, 2020	55.40	55.49	55.22	55.24
879	NASDAQ	FIXD	Wed, Aug 12, 2020	55.36	55.57	55.32	55.37
878	NASDAQ	FIXD	Tue, Aug 11, 2020	55.60	55.60	55.44	55.51
877	NASDAQ	FIXD	Mon, Aug 10, 2020	55.82	55.84	55.70	55.72
876	NASDAQ	FIXD	Fri, Aug 7, 2020	55.82	55.86	55.73	55.77
875	NASDAQ	FIXD	Thu, Aug 6, 2020	55.74	55.82	55.74	55.79
874	NASDAQ	FIXD	Wed, Aug 5, 2020	55.72	55.81	55.64	55.72
873	NASDAQ	FIXD	Tue, Aug 4, 2020	55.71	55.79	55.67	55.76
872	NASDAQ	FIXD	Mon, Aug 3, 2020	55.64	55.68	55.57	55.61
871	NASDAQ	FIXD	Fri, Jul 31, 2020	55.52	55.67	55.50	55.65
870	NASDAQ	FIXD	Thu, Jul 30, 2020	55.53	55.63	55.48	55.62
869	NASDAQ	FIXD	Wed, Jul 29, 2020	55.44	55.53	55.40	55.46
868	NASDAQ	FIXD	Tue, Jul 28, 2020	55.37	55.47	55.34	55.46
867	NASDAQ	FIXD	Mon, Jul 27, 2020	55.43	55.48	55.31	55.37
866	NASDAQ	FIXD	Fri, Jul 24, 2020	55.40	55.47	55.36	55.44
865	NASDAQ	FIXD	Thu, Jul 23, 2020	55.42	55.45	55.38	55.45
864	NASDAQ	FIXD	Wed, Jul 22, 2020	55.37	55.42	55.33	55.33
863	NASDAQ	FIXD	Tue, Jul 21, 2020	55.29	55.31	55.25	55.28
862	NASDAQ	FIXD	Mon, Jul 20, 2020	55.31	55.38	55.28	55.34
861	NASDAQ	FIXD	Fri, Jul 17, 2020	55.35	55.35	55.26	55.33
860	NASDAQ	FIXD	Thu, Jul 16, 2020	55.28	55.37	55.27	55.30
859	NASDAQ	FIXD	Wed, Jul 15, 2020	55.23	55.30	55.12	55.26
858	NASDAQ	FIXD	Tue, Jul 14, 2020	55.12	55.28	55.11	55.21
857	NASDAQ	FIXD	Mon, Jul 13, 2020	55.10	55.20	55.02	55.10
856	NASDAQ	FIXD	Fri, Jul 10, 2020	55.18	55.25	55.03	55.14
855	NASDAQ	FIXD	Thu, Jul 9, 2020	54.97	55.19	54.97	55.14
854	NASDAQ	FIXD	Wed, Jul 8, 2020	55.00	55.08	54.95	55.04
853	NASDAQ	FIXD	Tue, Jul 7, 2020	54.95	55.05	54.90	55.04
852	NASDAQ	FIXD	Mon, Jul 6, 2020	54.92	55.00	54.86	54.98
851	NASDAQ	FIXD	Thu, Jul 2, 2020	54.85	54.95	54.83	54.93
850	NASDAQ	FIXD	Wed, Jul 1, 2020	54.74	54.87	54.73	54.84
849	NASDAQ	FIXD	Tue, Jun 30, 2020	54.85	54.91	54.72	54.79
848	NASDAQ	FIXD	Mon, Jun 29, 2020	54.82	54.84	54.76	54.76
847	NASDAQ	FIXD	Fri, Jun 26, 2020	54.73	54.83	54.70	54.77
846	NASDAQ	FIXD	Thu, Jun 25, 2020	54.72	54.79	54.63	54.75
845	NASDAQ	FIXD	Wed, Jun 24, 2020	54.71	54.85	54.67	54.78
844	NASDAQ	FIXD	Tue, Jun 23, 2020	54.68	54.82	54.64	54.68
843	NASDAQ	FIXD	Mon, Jun 22, 2020	54.80	54.91	54.70	54.70
842	NASDAQ	FIXD	Fri, Jun 19, 2020	54.75	54.82	54.67	54.74
841	NASDAQ	FIXD	Thu, Jun 18, 2020	54.75	54.75	54.67	54.74
840	NASDAQ	FIXD	Wed, Jun 17, 2020	54.70	54.76	54.56	54.65
839	NASDAQ	FIXD	Tue, Jun 16, 2020	54.59	54.75	54.55	54.65
838	NASDAQ	FIXD	Mon, Jun 15, 2020	54.65	54.75	54.60	54.69
837	NASDAQ	FIXD	Fri, Jun 12, 2020	54.67	54.73	54.56	54.64
836	NASDAQ	FIXD	Thu, Jun 11, 2020	54.67	54.85	54.60	54.62
835	NASDAQ	FIXD	Wed, Jun 10, 2020	54.54	54.76	54.48	54.65
834	NASDAQ	FIXD	Tue, Jun 9, 2020	54.50	54.56	54.40	54.48
833	NASDAQ	FIXD	Mon, Jun 8, 2020	54.31	54.40	54.25	54.38
832	NASDAQ	FIXD	Fri, Jun 5, 2020	54.25	54.32	54.13	54.27
831	NASDAQ	FIXD	Thu, Jun 4, 2020	54.30	54.37	54.15	54.21
830	NASDAQ	FIXD	Wed, Jun 3, 2020	54.33	54.35	54.14	54.24
829	NASDAQ	FIXD	Tue, Jun 2, 2020	54.38	54.45	54.32	54.42
828	NASDAQ	FIXD	Mon, Jun 1, 2020	54.34	54.40	54.21	54.31
827	NASDAQ	FIXD	Fri, May 29, 2020	54.26	54.38	54.19	54.37
826	NASDAQ	FIXD	Thu, May 28, 2020	54.24	54.25	54.10	54.23
825	NASDAQ	FIXD	Wed, May 27, 2020	54.17	54.27	54.09	54.22
824	NASDAQ	FIXD	Tue, May 26, 2020	54.15	54.30	54.04	54.06
823	NASDAQ	FIXD	Fri, May 22, 2020	54.17	54.20	54.07	54.20
822	NASDAQ	FIXD	Thu, May 21, 2020	54.19	54.21	54.00	54.05
821	NASDAQ	FIXD	Wed, May 20, 2020	53.95	54.16	53.93	54.09
820	NASDAQ	FIXD	Tue, May 19, 2020	53.80	53.97	53.75	53.90
819	NASDAQ	FIXD	Mon, May 18, 2020	53.90	54.00	53.73	53.84
818	NASDAQ	FIXD	Fri, May 15, 2020	53.95	53.95	53.82	53.95
817	NASDAQ	FIXD	Thu, May 14, 2020	53.86	53.94	53.75	53.80
816	NASDAQ	FIXD	Wed, May 13, 2020	53.79	53.86	53.74	53.79
815	NASDAQ	FIXD	Tue, May 12, 2020	53.74	53.79	53.39	53.70
814	NASDAQ	FIXD	Mon, May 11, 2020	53.80	53.85	53.62	53.68
813	NASDAQ	FIXD	Fri, May 8, 2020	53.85	53.96	53.60	53.60
812	NASDAQ	FIXD	Thu, May 7, 2020	53.83	54.02	53.79	53.93
811	NASDAQ	FIXD	Wed, May 6, 2020	53.82	53.90	53.74	53.88
810	NASDAQ	FIXD	Tue, May 5, 2020	53.88	54.00	53.83	53.92
809	NASDAQ	FIXD	Mon, May 4, 2020	53.95	54.05	53.72	54.05
808	NASDAQ	FIXD	Fri, May 1, 2020	53.96	54.13	53.64	53.98
807	NASDAQ	FIXD	Thu, Apr 30, 2020	54.00	54.15	53.81	53.90
806	NASDAQ	FIXD	Wed, Apr 29, 2020	53.76	54.09	53.76	53.88
805	NASDAQ	FIXD	Tue, Apr 28, 2020	53.87	54.21	53.66	53.86
804	NASDAQ	FIXD	Mon, Apr 27, 2020	53.86	54.03	53.61	53.71
803	NASDAQ	FIXD	Fri, Apr 24, 2020	53.74	54.00	53.74	53.91
802	NASDAQ	FIXD	Thu, Apr 23, 2020	53.90	53.95	53.71	53.93
801	NASDAQ	FIXD	Wed, Apr 22, 2020	53.88	53.88	53.32	53.80
800	NASDAQ	FIXD	Tue, Apr 21, 2020	53.91	53.94	53.73	53.79
799	NASDAQ	FIXD	Mon, Apr 20, 2020	54.00	54.07	53.79	53.88
798	NASDAQ	FIXD	Fri, Apr 17, 2020	54.05	54.13	53.77	54.00
797	NASDAQ	FIXD	Thu, Apr 16, 2020	54.09	56.79	53.72	54.03
796	NASDAQ	FIXD	Wed, Apr 15, 2020	53.73	53.95	53.59	53.92
795	NASDAQ	FIXD	Tue, Apr 14, 2020	53.89	53.97	53.57	53.59
794	NASDAQ	FIXD	Mon, Apr 13, 2020	53.65	53.87	53.41	53.75
793	NASDAQ	FIXD	Thu, Apr 9, 2020	53.16	53.78	53.16	53.58
792	NASDAQ	FIXD	Wed, Apr 8, 2020	53.18	53.26	53.04	53.20
791	NASDAQ	FIXD	Tue, Apr 7, 2020	53.19	53.19	52.77	53.13
790	NASDAQ	FIXD	Mon, Apr 6, 2020	52.95	53.04	52.66	53.04
789	NASDAQ	FIXD	Fri, Apr 3, 2020	53.09	53.13	52.74	53.02
788	NASDAQ	FIXD	Thu, Apr 2, 2020	52.78	53.04	52.50	53.03
787	NASDAQ	FIXD	Wed, Apr 1, 2020	53.10	53.11	52.60	52.84
786	NASDAQ	FIXD	Tue, Mar 31, 2020	52.87	53.12	52.57	52.71
785	NASDAQ	FIXD	Mon, Mar 30, 2020	52.52	52.99	52.49	52.71
784	NASDAQ	FIXD	Fri, Mar 27, 2020	52.47	52.57	51.72	52.43
783	NASDAQ	FIXD	Thu, Mar 26, 2020	51.34	52.80	51.01	51.78
782	NASDAQ	FIXD	Wed, Mar 25, 2020	51.70	51.83	50.83	50.83
781	NASDAQ	FIXD	Tue, Mar 24, 2020	50.07	51.31	50.07	51.31
780	NASDAQ	FIXD	Mon, Mar 23, 2020	47.77	51.31	45.38	51.31
779	NASDAQ	FIXD	Fri, Mar 20, 2020	49.10	50.36	49.10	49.68
778	NASDAQ	FIXD	Thu, Mar 19, 2020	50.06	51.06	49.73	50.02
777	NASDAQ	FIXD	Wed, Mar 18, 2020	52.02	52.10	49.50	51.77
776	NASDAQ	FIXD	Tue, Mar 17, 2020	52.18	52.82	51.65	52.40
775	NASDAQ	FIXD	Mon, Mar 16, 2020	50.57	53.04	50.00	52.82
774	NASDAQ	FIXD	Fri, Mar 13, 2020	51.31	52.79	50.37	51.20
773	NASDAQ	FIXD	Thu, Mar 12, 2020	53.31	55.00	51.53	51.73
772	NASDAQ	FIXD	Wed, Mar 11, 2020	53.88	54.01	53.06	53.15
771	NASDAQ	FIXD	Tue, Mar 10, 2020	54.10	55.37	53.52	53.52
770	NASDAQ	FIXD	Mon, Mar 9, 2020	54.84	58.74	53.46	54.30
769	NASDAQ	FIXD	Fri, Mar 6, 2020	54.36	54.48	54.10	54.24
768	NASDAQ	FIXD	Thu, Mar 5, 2020	54.01	54.06	53.80	54.00
767	NASDAQ	FIXD	Wed, Mar 4, 2020	53.82	53.96	53.70	53.71
766	NASDAQ	FIXD	Tue, Mar 3, 2020	53.53	54.14	53.51	53.91
765	NASDAQ	FIXD	Mon, Mar 2, 2020	53.53	53.71	53.40	53.40
764	NASDAQ	FIXD	Fri, Feb 28, 2020	53.32	53.53	53.22	53.49
763	NASDAQ	FIXD	Thu, Feb 27, 2020	53.30	53.30	53.02	53.16
762	NASDAQ	FIXD	Wed, Feb 26, 2020	53.00	53.19	52.93	52.99
761	NASDAQ	FIXD	Tue, Feb 25, 2020	53.01	53.16	52.97	53.13
760	NASDAQ	FIXD	Mon, Feb 24, 2020	53.14	53.14	52.98	53.03
759	NASDAQ	FIXD	Fri, Feb 21, 2020	52.79	52.92	52.76	52.82
758	NASDAQ	FIXD	Thu, Feb 20, 2020	52.72	52.79	52.68	52.77
757	NASDAQ	FIXD	Wed, Feb 19, 2020	52.68	52.73	52.67	52.70
756	NASDAQ	FIXD	Tue, Feb 18, 2020	52.72	52.77	52.67	52.71
755	NASDAQ	FIXD	Fri, Feb 14, 2020	52.65	52.74	52.58	52.62
754	NASDAQ	FIXD	Thu, Feb 13, 2020	52.58	52.65	52.53	52.60
753	NASDAQ	FIXD	Wed, Feb 12, 2020	52.65	52.65	52.48	52.58
752	NASDAQ	FIXD	Tue, Feb 11, 2020	52.65	52.69	52.58	52.66
751	NASDAQ	FIXD	Mon, Feb 10, 2020	52.83	52.83	52.63	52.72
750	NASDAQ	FIXD	Fri, Feb 7, 2020	52.70	52.70	52.47	52.65
749	NASDAQ	FIXD	Thu, Feb 6, 2020	52.44	52.51	52.42	52.49
748	NASDAQ	FIXD	Wed, Feb 5, 2020	52.41	52.50	52.37	52.45
747	NASDAQ	FIXD	Tue, Feb 4, 2020	52.62	52.62	52.49	52.54
746	NASDAQ	FIXD	Mon, Feb 3, 2020	52.67	52.75	52.55	52.73
745	NASDAQ	FIXD	Fri, Jan 31, 2020	52.66	52.75	52.64	52.75
744	NASDAQ	FIXD	Thu, Jan 30, 2020	52.69	52.70	52.55	52.59
743	NASDAQ	FIXD	Wed, Jan 29, 2020	52.45	52.59	52.38	52.56
742	NASDAQ	FIXD	Tue, Jan 28, 2020	52.42	52.52	52.37	52.39
741	NASDAQ	FIXD	Mon, Jan 27, 2020	52.44	52.53	52.36	52.52
740	NASDAQ	FIXD	Fri, Jan 24, 2020	52.30	52.39	52.16	52.35
739	NASDAQ	FIXD	Thu, Jan 23, 2020	52.22	52.30	52.18	52.22
738	NASDAQ	FIXD	Wed, Jan 22, 2020	52.11	52.18	52.09	52.16
737	NASDAQ	FIXD	Tue, Jan 21, 2020	52.15	52.22	52.13	52.21
736	NASDAQ	FIXD	Fri, Jan 17, 2020	52.03	52.07	51.97	52.05
735	NASDAQ	FIXD	Thu, Jan 16, 2020	52.13	52.13	52.06	52.11
734	NASDAQ	FIXD	Wed, Jan 15, 2020	52.13	52.22	52.05	52.15
733	NASDAQ	FIXD	Tue, Jan 14, 2020	52.03	52.07	51.91	52.03
732	NASDAQ	FIXD	Mon, Jan 13, 2020	52.07	52.07	51.95	51.96
731	NASDAQ	FIXD	Fri, Jan 10, 2020	51.96	52.04	51.95	52.02
730	NASDAQ	FIXD	Thu, Jan 9, 2020	51.79	51.94	51.75	51.92
729	NASDAQ	FIXD	Wed, Jan 8, 2020	51.99	52.01	51.83	51.88
728	NASDAQ	FIXD	Tue, Jan 7, 2020	52.09	52.09	51.92	51.96
727	NASDAQ	FIXD	Mon, Jan 6, 2020	52.20	52.20	51.97	52.03
726	NASDAQ	FIXD	Fri, Jan 3, 2020	51.94	52.08	51.93	52.08
725	NASDAQ	FIXD	Thu, Jan 2, 2020	51.88	51.96	51.85	51.90
724	NASDAQ	FIXD	Tue, Dec 31, 2019	51.82	51.82	51.70	51.82
723	NASDAQ	FIXD	Mon, Dec 30, 2019	51.83	51.90	51.70	51.77
722	NASDAQ	FIXD	Fri, Dec 27, 2019	51.90	51.90	51.78	51.86
721	NASDAQ	FIXD	Thu, Dec 26, 2019	51.73	51.78	51.66	51.75
720	NASDAQ	FIXD	Tue, Dec 24, 2019	51.58	51.73	51.58	51.70
719	NASDAQ	FIXD	Mon, Dec 23, 2019	51.75	51.77	51.64	51.67
718	NASDAQ	FIXD	Fri, Dec 20, 2019	51.71	51.73	51.62	51.73
717	NASDAQ	FIXD	Thu, Dec 19, 2019	51.65	51.73	51.60	51.70
716	NASDAQ	FIXD	Wed, Dec 18, 2019	51.70	51.76	51.52	51.66
715	NASDAQ	FIXD	Tue, Dec 17, 2019	51.85	51.85	51.59	51.59
714	NASDAQ	FIXD	Mon, Dec 16, 2019	51.80	51.87	51.67	51.77
713	NASDAQ	FIXD	Fri, Dec 13, 2019	51.86	51.89	51.69	51.87
712	NASDAQ	FIXD	Thu, Dec 12, 2019	52.58	52.58	52.29	52.39
711	NASDAQ	FIXD	Wed, Dec 11, 2019	52.53	52.62	52.47	52.59
710	NASDAQ	FIXD	Tue, Dec 10, 2019	52.51	52.55	52.42	52.44
709	NASDAQ	FIXD	Mon, Dec 9, 2019	52.54	52.55	52.46	52.47
708	NASDAQ	FIXD	Fri, Dec 6, 2019	52.42	52.49	52.39	52.45
707	NASDAQ	FIXD	Thu, Dec 5, 2019	52.45	52.53	52.44	52.48
706	NASDAQ	FIXD	Wed, Dec 4, 2019	52.59	52.64	52.50	52.57
705	NASDAQ	FIXD	Tue, Dec 3, 2019	52.60	52.75	52.59	52.71
704	NASDAQ	FIXD	Mon, Dec 2, 2019	52.36	52.45	52.36	52.41
703	NASDAQ	FIXD	Fri, Nov 29, 2019	52.61	52.62	52.50	52.57
702	NASDAQ	FIXD	Wed, Nov 27, 2019	52.55	52.60	52.52	52.55
701	NASDAQ	FIXD	Tue, Nov 26, 2019	52.60	52.64	52.59	52.63
700	NASDAQ	FIXD	Mon, Nov 25, 2019	52.51	52.54	52.48	52.53
699	NASDAQ	FIXD	Fri, Nov 22, 2019	52.50	52.55	52.43	52.48
698	NASDAQ	FIXD	Thu, Nov 21, 2019	52.51	52.51	52.41	52.47
697	NASDAQ	FIXD	Wed, Nov 20, 2019	52.62	52.68	52.59	52.68
696	NASDAQ	FIXD	Tue, Nov 19, 2019	52.52	52.59	52.51	52.53
695	NASDAQ	FIXD	Mon, Nov 18, 2019	52.54	52.57	52.45	52.51
694	NASDAQ	FIXD	Fri, Nov 15, 2019	52.44	52.49	52.33	52.48
693	NASDAQ	FIXD	Thu, Nov 14, 2019	52.51	52.51	52.42	52.50
692	NASDAQ	FIXD	Wed, Nov 13, 2019	52.33	52.42	52.27	52.34
691	NASDAQ	FIXD	Tue, Nov 12, 2019	52.22	52.26	52.14	52.26
690	NASDAQ	FIXD	Mon, Nov 11, 2019	52.22	52.27	52.17	52.25
689	NASDAQ	FIXD	Fri, Nov 8, 2019	52.20	52.28	52.12	52.17
688	NASDAQ	FIXD	Thu, Nov 7, 2019	52.28	52.31	52.10	52.24
687	NASDAQ	FIXD	Wed, Nov 6, 2019	52.47	52.48	52.40	52.44
686	NASDAQ	FIXD	Tue, Nov 5, 2019	52.40	52.50	52.29	52.36
685	NASDAQ	FIXD	Mon, Nov 4, 2019	52.60	52.60	52.48	52.52
684	NASDAQ	FIXD	Fri, Nov 1, 2019	52.64	52.69	52.54	52.66
683	NASDAQ	FIXD	Thu, Oct 31, 2019	52.56	52.65	52.53	52.55
682	NASDAQ	FIXD	Wed, Oct 30, 2019	52.36	52.45	52.32	52.42
681	NASDAQ	FIXD	Tue, Oct 29, 2019	52.30	52.32	52.22	52.27
680	NASDAQ	FIXD	Mon, Oct 28, 2019	52.26	52.27	52.20	52.27
679	NASDAQ	FIXD	Fri, Oct 25, 2019	52.49	52.49	52.32	52.37
678	NASDAQ	FIXD	Thu, Oct 24, 2019	52.49	52.53	52.41	52.42
677	NASDAQ	FIXD	Wed, Oct 23, 2019	52.44	52.51	52.38	52.42
676	NASDAQ	FIXD	Tue, Oct 22, 2019	52.46	52.47	52.32	52.35
675	NASDAQ	FIXD	Mon, Oct 21, 2019	52.48	52.51	52.40	52.45
674	NASDAQ	FIXD	Fri, Oct 18, 2019	52.57	52.59	52.48	52.55
673	NASDAQ	FIXD	Thu, Oct 17, 2019	52.52	52.66	52.40	52.52
672	NASDAQ	FIXD	Wed, Oct 16, 2019	52.53	52.60	52.48	52.54
671	NASDAQ	FIXD	Tue, Oct 15, 2019	52.59	52.66	52.32	52.49
670	NASDAQ	FIXD	Mon, Oct 14, 2019	52.58	52.70	52.50	52.57
669	NASDAQ	FIXD	Fri, Oct 11, 2019	52.58	52.59	52.47	52.55
668	NASDAQ	FIXD	Thu, Oct 10, 2019	52.77	52.77	52.62	52.62
667	NASDAQ	FIXD	Wed, Oct 9, 2019	53.02	53.02	52.85	52.93
666	NASDAQ	FIXD	Tue, Oct 8, 2019	53.03	53.07	52.90	52.99
665	NASDAQ	FIXD	Mon, Oct 7, 2019	52.97	53.04	52.88	52.88
664	NASDAQ	FIXD	Fri, Oct 4, 2019	53.03	53.11	52.96	53.10
663	NASDAQ	FIXD	Thu, Oct 3, 2019	52.83	53.10	52.70	53.03
662	NASDAQ	FIXD	Wed, Oct 2, 2019	52.72	52.92	52.72	52.83
661	NASDAQ	FIXD	Tue, Oct 1, 2019	52.49	52.83	52.45	52.62
660	NASDAQ	FIXD	Mon, Sep 30, 2019	52.56	52.68	52.56	52.66
659	NASDAQ	FIXD	Fri, Sep 27, 2019	52.55	52.63	52.53	52.62
658	NASDAQ	FIXD	Thu, Sep 26, 2019	52.54	52.59	52.42	52.53
657	NASDAQ	FIXD	Wed, Sep 25, 2019	52.66	52.70	52.42	52.50
656	NASDAQ	FIXD	Tue, Sep 24, 2019	52.65	52.84	52.62	52.80
655	NASDAQ	FIXD	Mon, Sep 23, 2019	52.64	52.78	52.57	52.67
654	NASDAQ	FIXD	Fri, Sep 20, 2019	52.52	52.65	52.40	52.65
653	NASDAQ	FIXD	Thu, Sep 19, 2019	52.49	52.49	52.31	52.39
652	NASDAQ	FIXD	Wed, Sep 18, 2019	52.44	52.54	52.28	52.38
651	NASDAQ	FIXD	Tue, Sep 17, 2019	52.24	52.39	52.23	52.38
650	NASDAQ	FIXD	Mon, Sep 16, 2019	52.17	52.30	52.17	52.27
649	NASDAQ	FIXD	Fri, Sep 13, 2019	52.25	52.32	52.05	52.09
648	NASDAQ	FIXD	Thu, Sep 12, 2019	52.61	52.63	52.37	52.42
647	NASDAQ	FIXD	Wed, Sep 11, 2019	52.50	52.54	52.47	52.50
646	NASDAQ	FIXD	Tue, Sep 10, 2019	52.74	52.77	52.49	52.53
645	NASDAQ	FIXD	Mon, Sep 9, 2019	52.91	52.91	52.74	52.74
644	NASDAQ	FIXD	Fri, Sep 6, 2019	52.96	53.03	52.91	53.03
643	NASDAQ	FIXD	Thu, Sep 5, 2019	53.09	53.09	52.83	52.95
642	NASDAQ	FIXD	Wed, Sep 4, 2019	53.09	53.21	53.08	53.21
641	NASDAQ	FIXD	Tue, Sep 3, 2019	53.01	53.22	53.01	53.09
640	NASDAQ	FIXD	Fri, Aug 30, 2019	52.98	53.10	52.91	53.03
639	NASDAQ	FIXD	Thu, Aug 29, 2019	53.05	53.07	52.91	53.00
638	NASDAQ	FIXD	Wed, Aug 28, 2019	53.11	53.12	53.02	53.02
637	NASDAQ	FIXD	Tue, Aug 27, 2019	52.94	53.04	52.93	53.01
636	NASDAQ	FIXD	Mon, Aug 26, 2019	52.89	52.95	52.80	52.90
635	NASDAQ	FIXD	Fri, Aug 23, 2019	52.73	52.94	52.69	52.89
634	NASDAQ	FIXD	Thu, Aug 22, 2019	52.71	52.81	52.66	52.70
633	NASDAQ	FIXD	Wed, Aug 21, 2019	52.76	52.89	52.64	52.78
632	NASDAQ	FIXD	Tue, Aug 20, 2019	52.90	52.98	52.89	52.98
631	NASDAQ	FIXD	Mon, Aug 19, 2019	52.80	52.87	52.76	52.82
630	NASDAQ	FIXD	Fri, Aug 16, 2019	52.97	52.97	52.79	52.94
629	NASDAQ	FIXD	Thu, Aug 15, 2019	52.87	53.10	52.84	52.97
628	NASDAQ	FIXD	Wed, Aug 14, 2019	52.81	52.84	52.68	52.82
627	NASDAQ	FIXD	Tue, Aug 13, 2019	52.71	52.71	52.55	52.55
626	NASDAQ	FIXD	Mon, Aug 12, 2019	52.56	52.77	52.56	52.70
625	NASDAQ	FIXD	Fri, Aug 9, 2019	52.54	52.64	52.46	52.46
624	NASDAQ	FIXD	Thu, Aug 8, 2019	52.47	52.59	52.36	52.58
623	NASDAQ	FIXD	Wed, Aug 7, 2019	52.76	52.76	52.44	52.44
622	NASDAQ	FIXD	Tue, Aug 6, 2019	52.42	52.50	52.34	52.50
621	NASDAQ	FIXD	Mon, Aug 5, 2019	52.34	52.46	52.31	52.42
620	NASDAQ	FIXD	Fri, Aug 2, 2019	52.18	52.24	52.11	52.24
619	NASDAQ	FIXD	Thu, Aug 1, 2019	51.87	52.16	51.82	52.14
618	NASDAQ	FIXD	Wed, Jul 31, 2019	51.73	51.85	51.67	51.79
617	NASDAQ	FIXD	Tue, Jul 30, 2019	51.73	51.76	51.67	51.73
616	NASDAQ	FIXD	Mon, Jul 29, 2019	51.71	51.73	51.64	51.69
615	NASDAQ	FIXD	Fri, Jul 26, 2019	51.72	51.74	51.64	51.65
614	NASDAQ	FIXD	Thu, Jul 25, 2019	51.73	51.73	51.61	51.70
613	NASDAQ	FIXD	Wed, Jul 24, 2019	51.75	51.78	51.69	51.76
612	NASDAQ	FIXD	Tue, Jul 23, 2019	51.70	51.72	51.64	51.69
611	NASDAQ	FIXD	Mon, Jul 22, 2019	51.88	51.88	51.81	51.84
610	NASDAQ	FIXD	Fri, Jul 19, 2019	51.79	51.83	51.75	51.81
609	NASDAQ	FIXD	Thu, Jul 18, 2019	51.72	51.87	51.68	51.85
608	NASDAQ	FIXD	Wed, Jul 17, 2019	51.66	51.80	51.66	51.80
607	NASDAQ	FIXD	Tue, Jul 16, 2019	51.60	51.63	51.55	51.63
606	NASDAQ	FIXD	Mon, Jul 15, 2019	51.65	51.72	51.61	51.72
605	NASDAQ	FIXD	Fri, Jul 12, 2019	51.57	51.64	51.55	51.63
604	NASDAQ	FIXD	Thu, Jul 11, 2019	51.70	51.75	51.56	51.56
603	NASDAQ	FIXD	Wed, Jul 10, 2019	51.73	51.80	51.70	51.77
602	NASDAQ	FIXD	Tue, Jul 9, 2019	51.81	51.81	51.68	51.74
601	NASDAQ	FIXD	Mon, Jul 8, 2019	51.80	51.82	51.73	51.75
600	NASDAQ	FIXD	Fri, Jul 5, 2019	51.75	51.82	51.65	51.75
599	NASDAQ	FIXD	Wed, Jul 3, 2019	51.94	52.01	51.91	51.96
598	NASDAQ	FIXD	Tue, Jul 2, 2019	51.87	51.92	51.78	51.88
597	NASDAQ	FIXD	Mon, Jul 1, 2019	51.82	51.87	51.72	51.80
596	NASDAQ	FIXD	Fri, Jun 28, 2019	51.73	51.85	51.60	51.79
595	NASDAQ	FIXD	Thu, Jun 27, 2019	51.69	51.79	51.66	51.77
594	NASDAQ	FIXD	Wed, Jun 26, 2019	51.72	51.74	51.58	51.64
593	NASDAQ	FIXD	Tue, Jun 25, 2019	51.78	51.84	51.66	51.74
592	NASDAQ	FIXD	Mon, Jun 24, 2019	51.69	51.79	51.67	51.73
591	NASDAQ	FIXD	Fri, Jun 21, 2019	51.67	51.67	51.58	51.63
590	NASDAQ	FIXD	Thu, Jun 20, 2019	51.75	51.84	51.73	51.73
589	NASDAQ	FIXD	Wed, Jun 19, 2019	51.44	51.68	51.41	51.68
588	NASDAQ	FIXD	Tue, Jun 18, 2019	51.57	51.57	51.43	51.52
587	NASDAQ	FIXD	Mon, Jun 17, 2019	51.43	51.43	51.35	51.36
586	NASDAQ	FIXD	Fri, Jun 14, 2019	51.35	51.44	51.30	51.40
585	NASDAQ	FIXD	Thu, Jun 13, 2019	51.43	51.53	51.43	51.52
584	NASDAQ	FIXD	Wed, Jun 12, 2019	51.40	51.48	51.36	51.43
583	NASDAQ	FIXD	Tue, Jun 11, 2019	51.32	51.39	51.30	51.37
582	NASDAQ	FIXD	Mon, Jun 10, 2019	51.42	51.50	51.31	51.33
581	NASDAQ	FIXD	Fri, Jun 7, 2019	51.54	51.59	51.46	51.56
580	NASDAQ	FIXD	Thu, Jun 6, 2019	51.38	51.49	51.34	51.40
579	NASDAQ	FIXD	Wed, Jun 5, 2019	51.43	51.50	51.36	51.36
578	NASDAQ	FIXD	Tue, Jun 4, 2019	51.38	51.47	51.32	51.43
577	NASDAQ	FIXD	Mon, Jun 3, 2019	51.42	51.53	51.32	51.48
576	NASDAQ	FIXD	Fri, May 31, 2019	51.28	51.34	51.19	51.33
575	NASDAQ	FIXD	Thu, May 30, 2019	50.91	51.16	50.91	51.15
574	NASDAQ	FIXD	Wed, May 29, 2019	51.01	51.11	50.94	50.94
573	NASDAQ	FIXD	Tue, May 28, 2019	50.91	51.01	50.88	50.91
572	NASDAQ	FIXD	Fri, May 24, 2019	50.87	50.91	50.82	50.88
571	NASDAQ	FIXD	Thu, May 23, 2019	50.75	50.92	50.75	50.84
570	NASDAQ	FIXD	Wed, May 22, 2019	50.66	50.72	50.63	50.70
569	NASDAQ	FIXD	Tue, May 21, 2019	50.63	50.63	50.53	50.60
568	NASDAQ	FIXD	Mon, May 20, 2019	50.81	50.83	50.71	50.75
567	NASDAQ	FIXD	Fri, May 17, 2019	50.79	50.86	50.75	50.77
566	NASDAQ	FIXD	Thu, May 16, 2019	50.75	50.79	50.72	50.79
565	NASDAQ	FIXD	Wed, May 15, 2019	50.84	50.88	50.75	50.79
564	NASDAQ	FIXD	Tue, May 14, 2019	50.73	50.75	50.63	50.74
563	NASDAQ	FIXD	Mon, May 13, 2019	50.72	50.75	50.65	50.70
562	NASDAQ	FIXD	Fri, May 10, 2019	50.59	50.69	50.55	50.58
561	NASDAQ	FIXD	Thu, May 9, 2019	50.59	50.69	50.53	50.53
560	NASDAQ	FIXD	Wed, May 8, 2019	50.58	50.65	50.48	50.49
559	NASDAQ	FIXD	Tue, May 7, 2019	50.60	50.64	50.56	50.62
558	NASDAQ	FIXD	Mon, May 6, 2019	50.50	50.56	50.47	50.48
557	NASDAQ	FIXD	Fri, May 3, 2019	50.42	50.50	50.36	50.46
556	NASDAQ	FIXD	Thu, May 2, 2019	50.45	50.47	50.33	50.39
555	NASDAQ	FIXD	Wed, May 1, 2019	50.52	50.62	50.46	50.49
554	NASDAQ	FIXD	Tue, Apr 30, 2019	50.40	50.47	50.37	50.42
553	NASDAQ	FIXD	Mon, Apr 29, 2019	50.41	50.44	50.35	50.41
552	NASDAQ	FIXD	Fri, Apr 26, 2019	50.46	50.50	50.41	50.49
551	NASDAQ	FIXD	Thu, Apr 25, 2019	50.36	50.40	50.33	50.36
550	NASDAQ	FIXD	Wed, Apr 24, 2019	50.34	50.38	50.32	50.36
549	NASDAQ	FIXD	Tue, Apr 23, 2019	50.28	50.28	50.17	50.24
548	NASDAQ	FIXD	Mon, Apr 22, 2019	50.33	50.38	50.25	50.31
547	NASDAQ	FIXD	Thu, Apr 18, 2019	50.31	50.42	50.28	50.35
546	NASDAQ	FIXD	Wed, Apr 17, 2019	50.31	50.34	50.24	50.29
545	NASDAQ	FIXD	Tue, Apr 16, 2019	50.30	50.35	50.21	50.27
544	NASDAQ	FIXD	Mon, Apr 15, 2019	50.30	50.39	50.30	50.31
543	NASDAQ	FIXD	Fri, Apr 12, 2019	50.35	50.44	50.31	50.31
542	NASDAQ	FIXD	Thu, Apr 11, 2019	50.49	50.50	50.42	50.46
541	NASDAQ	FIXD	Wed, Apr 10, 2019	50.50	50.56	50.50	50.55
540	NASDAQ	FIXD	Tue, Apr 9, 2019	50.44	50.51	50.44	50.46
539	NASDAQ	FIXD	Mon, Apr 8, 2019	50.40	50.48	50.37	50.40
538	NASDAQ	FIXD	Fri, Apr 5, 2019	50.34	50.43	50.34	50.41
537	NASDAQ	FIXD	Thu, Apr 4, 2019	50.37	50.38	50.30	50.37
536	NASDAQ	FIXD	Wed, Apr 3, 2019	50.34	50.38	50.31	50.34
535	NASDAQ	FIXD	Tue, Apr 2, 2019	50.36	50.46	50.33	50.39
534	NASDAQ	FIXD	Mon, Apr 1, 2019	50.50	50.53	50.28	50.38
533	NASDAQ	FIXD	Fri, Mar 29, 2019	50.53	50.61	50.49	50.56
532	NASDAQ	FIXD	Thu, Mar 28, 2019	50.54	50.66	50.52	50.64
531	NASDAQ	FIXD	Wed, Mar 27, 2019	50.54	50.62	50.46	50.49
530	NASDAQ	FIXD	Tue, Mar 26, 2019	50.38	50.50	50.34	50.49
529	NASDAQ	FIXD	Mon, Mar 25, 2019	50.35	50.54	50.29	50.38
528	NASDAQ	FIXD	Fri, Mar 22, 2019	50.25	50.34	50.23	50.32
527	NASDAQ	FIXD	Thu, Mar 21, 2019	50.11	50.16	50.07	50.07
526	NASDAQ	FIXD	Wed, Mar 20, 2019	50.05	50.25	49.98	50.13
525	NASDAQ	FIXD	Tue, Mar 19, 2019	50.03	50.06	50.00	50.01
524	NASDAQ	FIXD	Mon, Mar 18, 2019	50.04	50.12	50.00	50.01
523	NASDAQ	FIXD	Fri, Mar 15, 2019	50.06	50.08	50.01	50.07
522	NASDAQ	FIXD	Thu, Mar 14, 2019	50.05	50.05	49.97	50.01
521	NASDAQ	FIXD	Wed, Mar 13, 2019	50.01	50.08	50.00	50.01
520	NASDAQ	FIXD	Tue, Mar 12, 2019	49.99	50.06	49.96	50.03
519	NASDAQ	FIXD	Mon, Mar 11, 2019	49.93	49.99	49.90	49.94
518	NASDAQ	FIXD	Fri, Mar 8, 2019	49.93	49.99	49.90	49.95
517	NASDAQ	FIXD	Thu, Mar 7, 2019	49.86	49.98	49.86	49.91
516	NASDAQ	FIXD	Wed, Mar 6, 2019	49.71	49.83	49.71	49.77
515	NASDAQ	FIXD	Tue, Mar 5, 2019	49.70	49.77	49.63	49.70
514	NASDAQ	FIXD	Mon, Mar 4, 2019	49.74	49.78	49.63	49.74
513	NASDAQ	FIXD	Fri, Mar 1, 2019	49.66	49.74	49.61	49.66
512	NASDAQ	FIXD	Thu, Feb 28, 2019	49.79	49.81	49.69	49.70
511	NASDAQ	FIXD	Wed, Feb 27, 2019	49.86	49.90	49.75	49.75
510	NASDAQ	FIXD	Tue, Feb 26, 2019	49.85	49.92	49.84	49.90
509	NASDAQ	FIXD	Mon, Feb 25, 2019	49.81	49.86	49.79	49.79
508	NASDAQ	FIXD	Fri, Feb 22, 2019	49.74	49.88	49.74	49.85
507	NASDAQ	FIXD	Thu, Feb 21, 2019	49.70	49.84	49.67	49.67
506	NASDAQ	FIXD	Wed, Feb 20, 2019	49.89	50.00	49.89	49.98
505	NASDAQ	FIXD	Tue, Feb 19, 2019	50.00	50.03	49.94	50.00
504	NASDAQ	FIXD	Fri, Feb 15, 2019	49.89	49.95	49.89	49.91
503	NASDAQ	FIXD	Thu, Feb 14, 2019	49.88	49.99	49.81	49.92
502	NASDAQ	FIXD	Wed, Feb 13, 2019	49.81	49.91	49.70	49.74
501	NASDAQ	FIXD	Tue, Feb 12, 2019	49.88	49.94	49.75	49.89
500	NASDAQ	FIXD	Mon, Feb 11, 2019	49.96	49.96	49.80	49.85
499	NASDAQ	FIXD	Fri, Feb 8, 2019	49.96	50.00	49.87	49.98
498	NASDAQ	FIXD	Thu, Feb 7, 2019	49.85	49.93	49.76	49.87
497	NASDAQ	FIXD	Wed, Feb 6, 2019	49.85	49.91	49.72	49.73
496	NASDAQ	FIXD	Tue, Feb 5, 2019	49.77	49.81	49.73	49.80
495	NASDAQ	FIXD	Mon, Feb 4, 2019	49.71	49.76	49.64	49.74
494	NASDAQ	FIXD	Fri, Feb 1, 2019	49.84	49.84	49.66	49.70
493	NASDAQ	FIXD	Thu, Jan 31, 2019	49.71	49.84	49.71	49.79
492	NASDAQ	FIXD	Wed, Jan 30, 2019	49.54	49.74	49.52	49.62
491	NASDAQ	FIXD	Tue, Jan 29, 2019	49.55	49.60	49.49	49.58
490	NASDAQ	FIXD	Mon, Jan 28, 2019	49.49	49.57	49.39	49.48
489	NASDAQ	FIXD	Fri, Jan 25, 2019	49.50	49.55	49.42	49.52
488	NASDAQ	FIXD	Thu, Jan 24, 2019	49.46	49.59	49.44	49.47
487	NASDAQ	FIXD	Wed, Jan 23, 2019	49.44	49.49	49.38	49.46
486	NASDAQ	FIXD	Tue, Jan 22, 2019	49.57	49.63	49.46	49.51
485	NASDAQ	FIXD	Fri, Jan 18, 2019	49.44	49.59	49.36	49.46
484	NASDAQ	FIXD	Thu, Jan 17, 2019	49.55	49.57	49.42	49.52
483	NASDAQ	FIXD	Wed, Jan 16, 2019	49.53	49.55	49.43	49.49
482	NASDAQ	FIXD	Tue, Jan 15, 2019	49.60	49.61	49.43	49.46
481	NASDAQ	FIXD	Mon, Jan 14, 2019	49.59	49.67	49.45	49.57
480	NASDAQ	FIXD	Fri, Jan 11, 2019	49.55	49.60	49.47	49.54
479	NASDAQ	FIXD	Thu, Jan 10, 2019	49.55	49.62	49.39	49.43
478	NASDAQ	FIXD	Wed, Jan 9, 2019	49.54	49.56	49.45	49.55
477	NASDAQ	FIXD	Tue, Jan 8, 2019	49.53	49.55	49.42	49.48
476	NASDAQ	FIXD	Mon, Jan 7, 2019	49.66	49.66	49.49	49.52
475	NASDAQ	FIXD	Fri, Jan 4, 2019	49.59	49.63	49.50	49.57
474	NASDAQ	FIXD	Thu, Jan 3, 2019	49.46	49.69	49.46	49.62
473	NASDAQ	FIXD	Wed, Jan 2, 2019	49.36	49.48	49.33	49.44
472	NASDAQ	FIXD	Mon, Dec 31, 2018	49.32	49.38	49.24	49.34
471	NASDAQ	FIXD	Fri, Dec 28, 2018	49.30	49.34	49.25	49.34
470	NASDAQ	FIXD	Thu, Dec 27, 2018	49.26	49.32	49.16	49.20
469	NASDAQ	FIXD	Wed, Dec 26, 2018	49.25	49.29	49.11	49.11
468	NASDAQ	FIXD	Mon, Dec 24, 2018	49.33	49.33	49.22	49.23
467	NASDAQ	FIXD	Fri, Dec 21, 2018	49.20	49.27	49.13	49.24
466	NASDAQ	FIXD	Thu, Dec 20, 2018	49.25	49.38	49.17	49.21
465	NASDAQ	FIXD	Wed, Dec 19, 2018	49.13	49.27	49.08	49.17
464	NASDAQ	FIXD	Tue, Dec 18, 2018	49.01	49.19	48.99	49.17
463	NASDAQ	FIXD	Mon, Dec 17, 2018	49.17	49.18	49.09	49.12
462	NASDAQ	FIXD	Fri, Dec 14, 2018	49.07	49.18	48.99	49.01
461	NASDAQ	FIXD	Thu, Dec 13, 2018	49.06	49.15	49.03	49.10
460	NASDAQ	FIXD	Wed, Dec 12, 2018	49.09	49.12	49.02	49.08
459	NASDAQ	FIXD	Tue, Dec 11, 2018	49.07	49.18	49.07	49.13
458	NASDAQ	FIXD	Mon, Dec 10, 2018	49.17	49.22	49.10	49.10
457	NASDAQ	FIXD	Fri, Dec 7, 2018	48.96	49.16	48.93	49.15
456	NASDAQ	FIXD	Thu, Dec 6, 2018	48.93	49.10	48.92	49.01
455	NASDAQ	FIXD	Tue, Dec 4, 2018	48.77	48.98	48.77	48.91
454	NASDAQ	FIXD	Mon, Dec 3, 2018	48.77	48.79	48.62	48.69
453	NASDAQ	FIXD	Fri, Nov 30, 2018	48.73	48.76	48.64	48.66
452	NASDAQ	FIXD	Thu, Nov 29, 2018	48.73	48.75	48.60	48.64
451	NASDAQ	FIXD	Wed, Nov 28, 2018	48.55	48.69	48.50	48.66
450	NASDAQ	FIXD	Tue, Nov 27, 2018	48.55	48.66	48.55	48.56
449	NASDAQ	FIXD	Mon, Nov 26, 2018	48.60	48.62	48.48	48.57
448	NASDAQ	FIXD	Fri, Nov 23, 2018	48.62	48.66	48.58	48.61
447	NASDAQ	FIXD	Wed, Nov 21, 2018	48.57	48.63	48.47	48.56
446	NASDAQ	FIXD	Tue, Nov 20, 2018	48.72	48.82	48.70	48.77
445	NASDAQ	FIXD	Mon, Nov 19, 2018	48.70	48.83	48.70	48.81
444	NASDAQ	FIXD	Fri, Nov 16, 2018	48.63	48.76	48.63	48.74
443	NASDAQ	FIXD	Thu, Nov 15, 2018	48.71	48.77	48.52	48.60
442	NASDAQ	FIXD	Wed, Nov 14, 2018	48.57	48.77	48.57	48.67
441	NASDAQ	FIXD	Tue, Nov 13, 2018	48.58	48.63	48.58	48.58
440	NASDAQ	FIXD	Mon, Nov 12, 2018	48.61	48.66	48.48	48.57
439	NASDAQ	FIXD	Fri, Nov 9, 2018	48.47	48.58	48.39	48.58
438	NASDAQ	FIXD	Thu, Nov 8, 2018	48.38	48.54	48.36	48.44
437	NASDAQ	FIXD	Wed, Nov 7, 2018	48.36	48.56	48.36	48.50
436	NASDAQ	FIXD	Tue, Nov 6, 2018	48.39	48.46	48.36	48.40
435	NASDAQ	FIXD	Mon, Nov 5, 2018	48.42	48.48	48.29	48.44
434	NASDAQ	FIXD	Fri, Nov 2, 2018	48.51	48.54	48.35	48.41
433	NASDAQ	FIXD	Thu, Nov 1, 2018	48.52	48.60	48.52	48.60
432	NASDAQ	FIXD	Wed, Oct 31, 2018	48.53	48.61	48.51	48.59
431	NASDAQ	FIXD	Tue, Oct 30, 2018	48.67	48.71	48.54	48.66
430	NASDAQ	FIXD	Mon, Oct 29, 2018	48.71	48.74	48.66	48.70
429	NASDAQ	FIXD	Fri, Oct 26, 2018	48.67	48.79	48.66	48.72
428	NASDAQ	FIXD	Thu, Oct 25, 2018	48.62	48.66	48.58	48.62
427	NASDAQ	FIXD	Wed, Oct 24, 2018	48.62	48.67	48.57	48.60
426	NASDAQ	FIXD	Tue, Oct 23, 2018	48.62	48.67	48.43	48.43
425	NASDAQ	FIXD	Mon, Oct 22, 2018	48.62	48.66	48.54	48.58
424	NASDAQ	FIXD	Fri, Oct 19, 2018	48.60	48.67	48.44	48.56
423	NASDAQ	FIXD	Thu, Oct 18, 2018	48.55	48.69	48.54	48.56
422	NASDAQ	FIXD	Wed, Oct 17, 2018	48.67	48.75	48.64	48.64
421	NASDAQ	FIXD	Tue, Oct 16, 2018	48.70	48.74	48.68	48.69
420	NASDAQ	FIXD	Mon, Oct 15, 2018	48.76	48.78	48.66	48.73
419	NASDAQ	FIXD	Fri, Oct 12, 2018	48.58	48.79	48.58	48.73
418	NASDAQ	FIXD	Thu, Oct 11, 2018	48.55	48.73	48.50	48.63
417	NASDAQ	FIXD	Wed, Oct 10, 2018	48.57	48.66	48.42	48.56
416	NASDAQ	FIXD	Tue, Oct 9, 2018	48.50	48.65	48.47	48.64
415	NASDAQ	FIXD	Mon, Oct 8, 2018	48.51	48.60	48.48	48.56
414	NASDAQ	FIXD	Fri, Oct 5, 2018	48.61	48.62	48.47	48.48
413	NASDAQ	FIXD	Thu, Oct 4, 2018	48.71	48.74	48.60	48.68
412	NASDAQ	FIXD	Wed, Oct 3, 2018	48.99	49.00	48.73	48.74
411	NASDAQ	FIXD	Tue, Oct 2, 2018	49.01	49.09	48.93	48.96
410	NASDAQ	FIXD	Mon, Oct 1, 2018	48.98	49.03	48.95	48.95
409	NASDAQ	FIXD	Fri, Sep 28, 2018	49.03	49.07	48.96	48.99
408	NASDAQ	FIXD	Thu, Sep 27, 2018	48.93	49.01	48.84	48.94
407	NASDAQ	FIXD	Wed, Sep 26, 2018	48.91	48.93	48.79	48.91
406	NASDAQ	FIXD	Tue, Sep 25, 2018	48.80	48.89	48.80	48.86
405	NASDAQ	FIXD	Mon, Sep 24, 2018	48.90	48.95	48.78	48.82
404	NASDAQ	FIXD	Fri, Sep 21, 2018	48.76	48.92	48.76	48.83
403	NASDAQ	FIXD	Thu, Sep 20, 2018	48.75	48.93	48.72	48.83
402	NASDAQ	FIXD	Wed, Sep 19, 2018	48.85	48.95	48.82	48.86
401	NASDAQ	FIXD	Tue, Sep 18, 2018	49.04	49.04	48.85	48.86
400	NASDAQ	FIXD	Mon, Sep 17, 2018	49.03	49.10	48.91	49.01
399	NASDAQ	FIXD	Fri, Sep 14, 2018	49.07	49.09	48.91	49.00
398	NASDAQ	FIXD	Thu, Sep 13, 2018	49.29	49.30	49.17	49.17
397	NASDAQ	FIXD	Wed, Sep 12, 2018	49.26	49.27	49.15	49.16
396	NASDAQ	FIXD	Tue, Sep 11, 2018	49.22	49.26	49.11	49.16
395	NASDAQ	FIXD	Mon, Sep 10, 2018	49.27	49.31	49.20	49.22
394	NASDAQ	FIXD	Fri, Sep 7, 2018	49.38	49.38	49.15	49.18
393	NASDAQ	FIXD	Thu, Sep 6, 2018	49.35	49.43	49.34	49.35
392	NASDAQ	FIXD	Wed, Sep 5, 2018	49.36	49.37	49.24	49.31
391	NASDAQ	FIXD	Tue, Sep 4, 2018	49.42	49.43	49.35	49.35
390	NASDAQ	FIXD	Fri, Aug 31, 2018	49.51	49.52	49.40	49.40
389	NASDAQ	FIXD	Thu, Aug 30, 2018	49.41	49.47	49.39	49.44
388	NASDAQ	FIXD	Wed, Aug 29, 2018	49.35	49.43	49.35	49.40
387	NASDAQ	FIXD	Tue, Aug 28, 2018	49.44	49.45	49.37	49.37
386	NASDAQ	FIXD	Mon, Aug 27, 2018	49.48	49.54	49.40	49.47
385	NASDAQ	FIXD	Fri, Aug 24, 2018	49.43	49.57	49.40	49.57
384	NASDAQ	FIXD	Thu, Aug 23, 2018	49.48	49.57	49.40	49.43
383	NASDAQ	FIXD	Wed, Aug 22, 2018	49.55	49.55	49.45	49.55
382	NASDAQ	FIXD	Tue, Aug 21, 2018	49.53	49.53	49.46	49.48
381	NASDAQ	FIXD	Mon, Aug 20, 2018	49.57	49.62	49.55	49.62
380	NASDAQ	FIXD	Fri, Aug 17, 2018	49.47	49.57	49.47	49.49
379	NASDAQ	FIXD	Thu, Aug 16, 2018	49.53	49.53	49.30	49.34
378	NASDAQ	FIXD	Wed, Aug 15, 2018	49.46	49.54	49.38	49.51
377	NASDAQ	FIXD	Tue, Aug 14, 2018	49.45	49.48	49.38	49.41
376	NASDAQ	FIXD	Mon, Aug 13, 2018	49.42	49.52	49.35	49.48
375	NASDAQ	FIXD	Fri, Aug 10, 2018	49.27	49.52	49.27	49.45
374	NASDAQ	FIXD	Thu, Aug 9, 2018	49.26	49.34	49.20	49.29
373	NASDAQ	FIXD	Wed, Aug 8, 2018	49.22	49.25	49.10	49.24
372	NASDAQ	FIXD	Tue, Aug 7, 2018	49.27	49.30	49.06	49.09
371	NASDAQ	FIXD	Mon, Aug 6, 2018	49.31	49.33	49.24	49.27
370	NASDAQ	FIXD	Fri, Aug 3, 2018	49.15	49.26	49.13	49.21
369	NASDAQ	FIXD	Thu, Aug 2, 2018	49.10	49.18	49.10	49.15
368	NASDAQ	FIXD	Wed, Aug 1, 2018	49.04	49.15	49.00	49.01
367	NASDAQ	FIXD	Tue, Jul 31, 2018	49.18	49.21	49.11	49.17
366	NASDAQ	FIXD	Mon, Jul 30, 2018	49.09	49.20	49.08	49.13
365	NASDAQ	FIXD	Fri, Jul 27, 2018	49.12	49.18	49.09	49.16
364	NASDAQ	FIXD	Thu, Jul 26, 2018	49.15	49.17	49.07	49.15
363	NASDAQ	FIXD	Wed, Jul 25, 2018	49.20	49.21	49.03	49.12
362	NASDAQ	FIXD	Tue, Jul 24, 2018	48.98	49.14	48.97	49.09
361	NASDAQ	FIXD	Mon, Jul 23, 2018	49.23	49.23	49.05	49.05
360	NASDAQ	FIXD	Fri, Jul 20, 2018	49.25	49.33	49.18	49.26
359	NASDAQ	FIXD	Thu, Jul 19, 2018	49.25	49.51	49.25	49.40
358	NASDAQ	FIXD	Wed, Jul 18, 2018	49.37	49.44	49.28	49.28
357	NASDAQ	FIXD	Tue, Jul 17, 2018	49.44	49.46	49.30	49.41
356	NASDAQ	FIXD	Mon, Jul 16, 2018	49.43	49.45	49.32	49.33
355	NASDAQ	FIXD	Fri, Jul 13, 2018	49.41	49.50	49.36	49.40
354	NASDAQ	FIXD	Thu, Jul 12, 2018	49.41	49.41	49.30	49.33
353	NASDAQ	FIXD	Wed, Jul 11, 2018	49.29	49.44	49.27	49.35
352	NASDAQ	FIXD	Tue, Jul 10, 2018	49.23	49.39	49.23	49.32
351	NASDAQ	FIXD	Mon, Jul 9, 2018	49.28	49.38	49.26	49.33
350	NASDAQ	FIXD	Fri, Jul 6, 2018	49.42	49.46	49.30	49.35
349	NASDAQ	FIXD	Thu, Jul 5, 2018	49.35	49.38	49.20	49.22
348	NASDAQ	FIXD	Tue, Jul 3, 2018	49.24	49.37	49.20	49.21
347	NASDAQ	FIXD	Mon, Jul 2, 2018	49.21	49.36	49.21	49.22
346	NASDAQ	FIXD	Fri, Jun 29, 2018	49.24	49.30	49.18	49.20
345	NASDAQ	FIXD	Thu, Jun 28, 2018	49.27	49.32	49.19	49.30
344	NASDAQ	FIXD	Wed, Jun 27, 2018	49.21	49.35	49.18	49.23
343	NASDAQ	FIXD	Tue, Jun 26, 2018	49.17	49.19	49.09	49.16
342	NASDAQ	FIXD	Mon, Jun 25, 2018	49.11	49.21	49.10	49.10
341	NASDAQ	FIXD	Fri, Jun 22, 2018	49.07	49.16	49.02	49.09
340	NASDAQ	FIXD	Thu, Jun 21, 2018	49.16	49.18	49.04	49.10
339	NASDAQ	FIXD	Wed, Jun 20, 2018	49.20	49.23	49.12	49.12
338	NASDAQ	FIXD	Tue, Jun 19, 2018	49.32	49.35	49.20	49.24
337	NASDAQ	FIXD	Mon, Jun 18, 2018	49.15	49.27	49.14	49.16
336	NASDAQ	FIXD	Fri, Jun 15, 2018	49.15	49.34	49.14	49.14
335	NASDAQ	FIXD	Thu, Jun 14, 2018	49.07	49.24	49.07	49.12
334	NASDAQ	FIXD	Wed, Jun 13, 2018	49.19	49.25	49.00	49.02
333	NASDAQ	FIXD	Tue, Jun 12, 2018	49.08	49.22	49.05	49.16
332	NASDAQ	FIXD	Mon, Jun 11, 2018	49.13	49.20	49.11	49.11
331	NASDAQ	FIXD	Fri, Jun 8, 2018	49.21	49.30	49.09	49.10
330	NASDAQ	FIXD	Thu, Jun 7, 2018	49.10	49.28	49.10	49.27
329	NASDAQ	FIXD	Wed, Jun 6, 2018	49.30	49.30	49.16	49.19
328	NASDAQ	FIXD	Tue, Jun 5, 2018	49.32	49.36	49.26	49.31
327	NASDAQ	FIXD	Mon, Jun 4, 2018	49.35	49.36	49.25	49.25
326	NASDAQ	FIXD	Fri, Jun 1, 2018	49.38	49.41	49.23	49.37
325	NASDAQ	FIXD	Thu, May 31, 2018	49.42	49.51	49.33	49.41
324	NASDAQ	FIXD	Wed, May 30, 2018	49.52	49.55	49.38	49.50
323	NASDAQ	FIXD	Tue, May 29, 2018	49.39	49.65	49.38	49.59
322	NASDAQ	FIXD	Fri, May 25, 2018	49.27	49.31	49.12	49.22
321	NASDAQ	FIXD	Thu, May 24, 2018	49.08	49.22	48.97	48.98
320	NASDAQ	FIXD	Wed, May 23, 2018	49.02	49.11	48.88	48.98
319	NASDAQ	FIXD	Tue, May 22, 2018	48.90	48.95	48.88	48.90
318	NASDAQ	FIXD	Mon, May 21, 2018	48.81	49.05	48.81	49.05
317	NASDAQ	FIXD	Fri, May 18, 2018	48.94	49.02	48.79	49.01
316	NASDAQ	FIXD	Thu, May 17, 2018	48.91	48.99	48.74	48.91
315	NASDAQ	FIXD	Wed, May 16, 2018	49.08	49.08	48.83	48.90
314	NASDAQ	FIXD	Tue, May 15, 2018	49.07	49.09	48.86	48.92
313	NASDAQ	FIXD	Mon, May 14, 2018	49.21	49.23	49.12	49.13
312	NASDAQ	FIXD	Fri, May 11, 2018	49.24	49.25	49.16	49.16
311	NASDAQ	FIXD	Thu, May 10, 2018	49.21	49.21	49.14	49.15
310	NASDAQ	FIXD	Wed, May 9, 2018	49.13	49.14	49.07	49.08
309	NASDAQ	FIXD	Tue, May 8, 2018	49.17	49.22	49.17	49.21
308	NASDAQ	FIXD	Mon, May 7, 2018	49.15	49.29	49.15	49.27
307	NASDAQ	FIXD	Fri, May 4, 2018	49.25	49.28	49.15	49.16
306	NASDAQ	FIXD	Thu, May 3, 2018	49.15	49.28	49.15	49.17
305	NASDAQ	FIXD	Wed, May 2, 2018	49.16	49.21	49.11	49.15
304	NASDAQ	FIXD	Tue, May 1, 2018	49.17	49.21	49.11	49.11
303	NASDAQ	FIXD	Mon, Apr 30, 2018	49.21	49.30	49.05	49.18
302	NASDAQ	FIXD	Fri, Apr 27, 2018	49.14	49.21	49.01	49.17
301	NASDAQ	FIXD	Thu, Apr 26, 2018	48.97	49.10	48.94	49.09
300	NASDAQ	FIXD	Wed, Apr 25, 2018	48.93	49.07	48.86	49.01
299	NASDAQ	FIXD	Tue, Apr 24, 2018	49.07	49.13	48.97	49.05
298	NASDAQ	FIXD	Mon, Apr 23, 2018	49.13	49.13	49.01	49.02
297	NASDAQ	FIXD	Fri, Apr 20, 2018	49.32	49.32	49.08	49.14
296	NASDAQ	FIXD	Thu, Apr 19, 2018	49.33	49.38	49.26	49.26
295	NASDAQ	FIXD	Wed, Apr 18, 2018	49.60	49.60	49.41	49.46
294	NASDAQ	FIXD	Tue, Apr 17, 2018	49.46	49.62	49.44	49.54
293	NASDAQ	FIXD	Mon, Apr 16, 2018	49.42	49.64	49.37	49.49
292	NASDAQ	FIXD	Fri, Apr 13, 2018	49.45	49.56	49.43	49.44
291	NASDAQ	FIXD	Thu, Apr 12, 2018	49.46	49.52	49.38	49.48
290	NASDAQ	FIXD	Wed, Apr 11, 2018	49.64	49.65	49.46	49.49
289	NASDAQ	FIXD	Tue, Apr 10, 2018	49.51	49.59	49.42	49.47
288	NASDAQ	FIXD	Mon, Apr 9, 2018	49.57	49.61	49.39	49.59
287	NASDAQ	FIXD	Fri, Apr 6, 2018	49.56	49.63	49.40	49.53
286	NASDAQ	FIXD	Thu, Apr 5, 2018	49.50	49.58	49.34	49.38
285	NASDAQ	FIXD	Wed, Apr 4, 2018	49.53	49.67	49.40	49.45
284	NASDAQ	FIXD	Tue, Apr 3, 2018	49.55	49.66	49.47	49.58
283	NASDAQ	FIXD	Mon, Apr 2, 2018	49.65	49.72	49.47	49.67
282	NASDAQ	FIXD	Thu, Mar 29, 2018	49.50	49.66	49.48	49.66
281	NASDAQ	FIXD	Wed, Mar 28, 2018	49.52	49.56	49.42	49.45
280	NASDAQ	FIXD	Tue, Mar 27, 2018	49.31	49.48	49.31	49.46
279	NASDAQ	FIXD	Mon, Mar 26, 2018	49.25	49.37	49.22	49.30
278	NASDAQ	FIXD	Fri, Mar 23, 2018	49.36	49.39	49.25	49.30
277	NASDAQ	FIXD	Thu, Mar 22, 2018	49.40	49.43	49.20	49.23
276	NASDAQ	FIXD	Wed, Mar 21, 2018	49.36	49.40	49.26	49.31
275	NASDAQ	FIXD	Tue, Mar 20, 2018	49.41	49.46	49.34	49.34
274	NASDAQ	FIXD	Mon, Mar 19, 2018	49.49	49.58	49.37	49.49
273	NASDAQ	FIXD	Fri, Mar 16, 2018	49.46	49.55	49.44	49.46
272	NASDAQ	FIXD	Thu, Mar 15, 2018	49.61	49.63	49.47	49.49
271	NASDAQ	FIXD	Wed, Mar 14, 2018	49.38	49.63	49.38	49.51
270	NASDAQ	FIXD	Tue, Mar 13, 2018	49.54	49.54	49.39	49.48
269	NASDAQ	FIXD	Mon, Mar 12, 2018	49.46	49.48	49.31	49.36
268	NASDAQ	FIXD	Fri, Mar 9, 2018	49.32	49.44	49.27	49.31
267	NASDAQ	FIXD	Thu, Mar 8, 2018	49.48	49.54	49.34	49.50
266	NASDAQ	FIXD	Wed, Mar 7, 2018	49.45	49.46	49.34	49.42
265	NASDAQ	FIXD	Tue, Mar 6, 2018	49.37	49.49	49.34	49.44
264	NASDAQ	FIXD	Mon, Mar 5, 2018	49.43	49.51	49.35	49.39
263	NASDAQ	FIXD	Fri, Mar 2, 2018	49.59	49.59	49.38	49.44
262	NASDAQ	FIXD	Thu, Mar 1, 2018	49.51	49.57	49.40	49.52
261	NASDAQ	FIXD	Wed, Feb 28, 2018	49.39	49.47	49.32	49.44
260	NASDAQ	FIXD	Tue, Feb 27, 2018	49.46	49.52	49.27	49.32
259	NASDAQ	FIXD	Mon, Feb 26, 2018	49.55	49.59	49.50	49.50
258	NASDAQ	FIXD	Fri, Feb 23, 2018	49.48	49.53	49.36	49.43
257	NASDAQ	FIXD	Thu, Feb 22, 2018	49.36	49.44	49.29	49.32
256	NASDAQ	FIXD	Wed, Feb 21, 2018	49.53	49.54	49.24	49.26
255	NASDAQ	FIXD	Tue, Feb 20, 2018	49.59	49.63	49.47	49.60
254	NASDAQ	FIXD	Fri, Feb 16, 2018	49.62	49.71	49.60	49.60
253	NASDAQ	FIXD	Thu, Feb 15, 2018	49.50	49.63	49.50	49.52
252	NASDAQ	FIXD	Wed, Feb 14, 2018	49.56	49.66	49.48	49.50
251	NASDAQ	FIXD	Tue, Feb 13, 2018	49.79	49.79	49.61	49.66
250	NASDAQ	FIXD	Mon, Feb 12, 2018	49.66	49.76	49.60	49.72
249	NASDAQ	FIXD	Fri, Feb 9, 2018	49.63	49.77	49.63	49.65
248	NASDAQ	FIXD	Thu, Feb 8, 2018	49.69	49.80	49.59	49.72
247	NASDAQ	FIXD	Wed, Feb 7, 2018	49.79	49.91	49.76	49.79
246	NASDAQ	FIXD	Tue, Feb 6, 2018	49.84	49.95	49.79	49.79
245	NASDAQ	FIXD	Mon, Feb 5, 2018	49.81	50.08	49.72	50.08
244	NASDAQ	FIXD	Fri, Feb 2, 2018	49.91	49.95	49.69	49.78
243	NASDAQ	FIXD	Thu, Feb 1, 2018	50.18	50.19	49.93	49.95
242	NASDAQ	FIXD	Wed, Jan 31, 2018	50.17	50.17	49.94	50.10
241	NASDAQ	FIXD	Tue, Jan 30, 2018	50.15	50.19	50.01	50.13
240	NASDAQ	FIXD	Mon, Jan 29, 2018	50.15	50.23	50.10	50.17
239	NASDAQ	FIXD	Fri, Jan 26, 2018	50.29	50.30	50.19	50.19
238	NASDAQ	FIXD	Thu, Jan 25, 2018	50.20	50.30	50.18	50.28
237	NASDAQ	FIXD	Wed, Jan 24, 2018	50.24	50.27	50.13	50.23
236	NASDAQ	FIXD	Tue, Jan 23, 2018	50.29	50.32	50.22	50.29
235	NASDAQ	FIXD	Mon, Jan 22, 2018	50.37	50.41	50.24	50.32
234	NASDAQ	FIXD	Fri, Jan 19, 2018	50.37	50.40	50.26	50.27
233	NASDAQ	FIXD	Thu, Jan 18, 2018	50.38	50.46	50.31	50.31
232	NASDAQ	FIXD	Wed, Jan 17, 2018	50.57	50.57	50.47	50.51
231	NASDAQ	FIXD	Tue, Jan 16, 2018	50.56	50.59	50.53	50.56
230	NASDAQ	FIXD	Fri, Jan 12, 2018	50.49	50.57	50.45	50.49
229	NASDAQ	FIXD	Thu, Jan 11, 2018	50.48	50.56	50.40	50.53
228	NASDAQ	FIXD	Wed, Jan 10, 2018	50.40	50.51	50.40	50.50
227	NASDAQ	FIXD	Tue, Jan 9, 2018	50.63	50.63	50.45	50.47
226	NASDAQ	FIXD	Mon, Jan 8, 2018	50.67	50.68	50.64	50.64
225	NASDAQ	FIXD	Fri, Jan 5, 2018	50.70	50.74	50.59	50.64
224	NASDAQ	FIXD	Thu, Jan 4, 2018	50.65	50.72	50.55	50.71
223	NASDAQ	FIXD	Wed, Jan 3, 2018	50.80	50.80	50.65	50.68
222	NASDAQ	FIXD	Tue, Jan 2, 2018	50.79	50.84	50.60	50.68
221	NASDAQ	FIXD	Fri, Dec 29, 2017	50.82	50.86	50.75	50.75
220	NASDAQ	FIXD	Thu, Dec 28, 2017	50.78	50.89	50.71	50.75
219	NASDAQ	FIXD	Wed, Dec 27, 2017	50.77	50.90	50.68	50.84
218	NASDAQ	FIXD	Tue, Dec 26, 2017	50.54	50.76	50.54	50.62
217	NASDAQ	FIXD	Fri, Dec 22, 2017	50.60	50.64	50.55	50.55
216	NASDAQ	FIXD	Thu, Dec 21, 2017	50.58	50.69	50.53	50.60
215	NASDAQ	FIXD	Wed, Dec 20, 2017	50.75	50.75	50.53	50.63
214	NASDAQ	FIXD	Tue, Dec 19, 2017	51.02	51.02	50.60	50.72
213	NASDAQ	FIXD	Mon, Dec 18, 2017	51.00	51.00	50.84	50.90
212	NASDAQ	FIXD	Fri, Dec 15, 2017	51.05	51.10	50.91	50.96
211	NASDAQ	FIXD	Thu, Dec 14, 2017	51.06	51.06	50.86	50.96
210	NASDAQ	FIXD	Wed, Dec 13, 2017	50.95	51.07	50.83	50.99
209	NASDAQ	FIXD	Tue, Dec 12, 2017	51.04	51.04	50.78	50.81
208	NASDAQ	FIXD	Mon, Dec 11, 2017	50.90	50.90	50.83	50.83
207	NASDAQ	FIXD	Fri, Dec 8, 2017	50.83	51.09	50.78	50.85
206	NASDAQ	FIXD	Thu, Dec 7, 2017	50.94	51.00	50.82	50.85
205	NASDAQ	FIXD	Wed, Dec 6, 2017	51.01	51.16	50.92	50.94
204	NASDAQ	FIXD	Tue, Dec 5, 2017	50.79	51.07	50.77	50.84
203	NASDAQ	FIXD	Mon, Dec 4, 2017	50.77	51.02	50.75	50.80
202	NASDAQ	FIXD	Fri, Dec 1, 2017	50.74	51.08	50.71	50.71
201	NASDAQ	FIXD	Thu, Nov 30, 2017	50.74	51.60	50.57	50.65
200	NASDAQ	FIXD	Wed, Nov 29, 2017	51.07	51.07	50.67	50.74
199	NASDAQ	FIXD	Tue, Nov 28, 2017	50.95	51.02	50.87	50.92
198	NASDAQ	FIXD	Mon, Nov 27, 2017	50.84	51.00	50.78	50.88
197	NASDAQ	FIXD	Fri, Nov 24, 2017	50.87	50.89	50.82	50.87
196	NASDAQ	FIXD	Wed, Nov 22, 2017	50.77	50.95	50.71	50.88
195	NASDAQ	FIXD	Tue, Nov 21, 2017	50.80	50.94	50.67	50.67
194	NASDAQ	FIXD	Mon, Nov 20, 2017	50.93	51.02	50.77	50.83
193	NASDAQ	FIXD	Fri, Nov 17, 2017	50.78	51.25	50.76	50.94
192	NASDAQ	FIXD	Thu, Nov 16, 2017	50.68	50.99	50.68	50.76
191	NASDAQ	FIXD	Wed, Nov 15, 2017	50.64	50.97	50.64	50.97
190	NASDAQ	FIXD	Tue, Nov 14, 2017	50.60	50.74	50.60	50.74
189	NASDAQ	FIXD	Mon, Nov 13, 2017	50.71	50.71	50.61	50.67
188	NASDAQ	FIXD	Fri, Nov 10, 2017	50.68	50.70	50.62	50.64
187	NASDAQ	FIXD	Thu, Nov 9, 2017	50.80	50.95	50.78	50.82
186	NASDAQ	FIXD	Wed, Nov 8, 2017	50.88	50.96	50.84	50.88
185	NASDAQ	FIXD	Tue, Nov 7, 2017	50.89	51.01	50.82	50.83
184	NASDAQ	FIXD	Mon, Nov 6, 2017	50.79	50.90	50.79	50.86
183	NASDAQ	FIXD	Fri, Nov 3, 2017	50.82	50.87	50.72	50.75
182	NASDAQ	FIXD	Thu, Nov 2, 2017	50.78	50.87	50.72	50.81
181	NASDAQ	FIXD	Wed, Nov 1, 2017	50.79	50.85	50.71	50.79
180	NASDAQ	FIXD	Tue, Oct 31, 2017	50.63	50.75	50.63	50.74
179	NASDAQ	FIXD	Mon, Oct 30, 2017	50.69	50.77	50.65	50.75
178	NASDAQ	FIXD	Fri, Oct 27, 2017	50.58	50.64	50.53	50.59
177	NASDAQ	FIXD	Thu, Oct 26, 2017	50.61	50.61	50.52	50.53
176	NASDAQ	FIXD	Wed, Oct 25, 2017	50.52	50.58	50.50	50.57
175	NASDAQ	FIXD	Tue, Oct 24, 2017	50.54	50.61	50.53	50.59
174	NASDAQ	FIXD	Mon, Oct 23, 2017	50.67	50.90	50.59	50.67
173	NASDAQ	FIXD	Fri, Oct 20, 2017	50.65	50.69	50.54	50.58
172	NASDAQ	FIXD	Thu, Oct 19, 2017	50.82	52.92	50.81	50.82
171	NASDAQ	FIXD	Wed, Oct 18, 2017	50.83	50.84	50.78	50.79
170	NASDAQ	FIXD	Tue, Oct 17, 2017	50.89	50.90	50.84	50.88
169	NASDAQ	FIXD	Mon, Oct 16, 2017	50.87	50.87	50.83	50.84
168	NASDAQ	FIXD	Fri, Oct 13, 2017	50.84	51.00	50.82	50.86
167	NASDAQ	FIXD	Thu, Oct 12, 2017	50.80	50.85	50.80	50.82
166	NASDAQ	FIXD	Wed, Oct 11, 2017	50.88	50.90	50.69	50.75
165	NASDAQ	FIXD	Tue, Oct 10, 2017	50.83	50.93	50.78	50.83
164	NASDAQ	FIXD	Mon, Oct 9, 2017	50.82	50.85	50.74	50.85
163	NASDAQ	FIXD	Fri, Oct 6, 2017	50.75	50.82	50.71	50.80
162	NASDAQ	FIXD	Thu, Oct 5, 2017	50.81	50.83	50.73	50.80
161	NASDAQ	FIXD	Wed, Oct 4, 2017	50.83	50.91	50.83	50.91
160	NASDAQ	FIXD	Tue, Oct 3, 2017	50.89	50.90	50.89	50.90
159	NASDAQ	FIXD	Mon, Oct 2, 2017	50.86	50.86	50.75	50.75
158	NASDAQ	FIXD	Fri, Sep 29, 2017	50.81	50.93	50.76	50.88
157	NASDAQ	FIXD	Thu, Sep 28, 2017	50.70	50.84	50.70	50.78
156	NASDAQ	FIXD	Wed, Sep 27, 2017	50.81	50.82	50.77	50.81
155	NASDAQ	FIXD	Tue, Sep 26, 2017	50.95	50.96	50.92	50.95
154	NASDAQ	FIXD	Mon, Sep 25, 2017	50.96	51.01	50.96	51.00
153	NASDAQ	FIXD	Fri, Sep 22, 2017	50.88	50.91	50.80	50.81
152	NASDAQ	FIXD	Thu, Sep 21, 2017	50.90	50.91	50.84	50.84
151	NASDAQ	FIXD	Wed, Sep 20, 2017	50.94	51.02	50.86	50.86
150	NASDAQ	FIXD	Tue, Sep 19, 2017	50.90	51.17	50.89	51.00
149	NASDAQ	FIXD	Mon, Sep 18, 2017	51.19	51.19	50.88	50.92
148	NASDAQ	FIXD	Fri, Sep 15, 2017	51.00	51.16	50.97	51.14
147	NASDAQ	FIXD	Thu, Sep 14, 2017	51.11	51.16	51.11	51.13
146	NASDAQ	FIXD	Wed, Sep 13, 2017	51.02	51.15	50.99	51.09
145	NASDAQ	FIXD	Tue, Sep 12, 2017	50.96	51.15	50.95	51.14
144	NASDAQ	FIXD	Mon, Sep 11, 2017	51.10	51.40	51.10	51.20
143	NASDAQ	FIXD	Fri, Sep 8, 2017	51.47	51.47	51.20	51.25
142	NASDAQ	FIXD	Thu, Sep 7, 2017	51.32	51.32	51.29	51.29
141	NASDAQ	FIXD	Wed, Sep 6, 2017	51.21	51.24	51.19	51.19
140	NASDAQ	FIXD	Tue, Sep 5, 2017	51.22	51.36	51.15	51.36
139	NASDAQ	FIXD	Fri, Sep 1, 2017	50.99	51.06	50.94	50.98
138	NASDAQ	FIXD	Thu, Aug 31, 2017	51.06	51.16	51.04	51.08
137	NASDAQ	FIXD	Wed, Aug 30, 2017	50.99	51.01	50.99	51.01
136	NASDAQ	FIXD	Tue, Aug 29, 2017	51.15	51.15	51.07	51.07
135	NASDAQ	FIXD	Mon, Aug 28, 2017	50.90	51.10	50.90	51.06
134	NASDAQ	FIXD	Fri, Aug 25, 2017	50.91	50.98	50.83	50.98
133	NASDAQ	FIXD	Thu, Aug 24, 2017	50.88	51.00	50.88	51.00
132	NASDAQ	FIXD	Wed, Aug 23, 2017	50.86	50.91	50.86	50.91
131	NASDAQ	FIXD	Tue, Aug 22, 2017	50.85	50.96	50.83	50.94
130	NASDAQ	FIXD	Mon, Aug 21, 2017	51.02	51.02	51.00	51.02
129	NASDAQ	FIXD	Fri, Aug 18, 2017	50.96	50.96	50.96	50.96
128	NASDAQ	FIXD	Thu, Aug 17, 2017	50.88	50.99	50.81	50.99
127	NASDAQ	FIXD	Wed, Aug 16, 2017	50.69	51.00	50.69	50.96
126	NASDAQ	FIXD	Tue, Aug 15, 2017	50.78	50.84	50.77	50.77
125	NASDAQ	FIXD	Mon, Aug 14, 2017	50.87	50.90	50.83	50.90
124	NASDAQ	FIXD	Fri, Aug 11, 2017	50.94	50.98	50.86	50.97
123	NASDAQ	FIXD	Thu, Aug 10, 2017	50.84	50.92	50.83	50.89
122	NASDAQ	FIXD	Wed, Aug 9, 2017	51.00	51.03	50.93	50.94
121	NASDAQ	FIXD	Tue, Aug 8, 2017	50.74	50.80	50.70	50.80
120	NASDAQ	FIXD	Mon, Aug 7, 2017	50.79	50.87	50.75	50.83
119	NASDAQ	FIXD	Fri, Aug 4, 2017	50.78	50.80	50.78	50.80
118	NASDAQ	FIXD	Thu, Aug 3, 2017	50.86	50.96	50.86	50.96
117	NASDAQ	FIXD	Wed, Aug 2, 2017	50.77	50.93	50.77	50.84
116	NASDAQ	FIXD	Tue, Aug 1, 2017	50.66	50.87	50.65	50.87
115	NASDAQ	FIXD	Mon, Jul 31, 2017	50.75	50.75	50.61	50.73
114	NASDAQ	FIXD	Fri, Jul 28, 2017	50.76	50.91	50.65	50.76
113	NASDAQ	FIXD	Thu, Jul 27, 2017	50.72	50.73	50.67	50.73
112	NASDAQ	FIXD	Wed, Jul 26, 2017	50.71	50.80	50.56	50.80
111	NASDAQ	FIXD	Tue, Jul 25, 2017	50.67	50.72	50.48	50.69
110	NASDAQ	FIXD	Mon, Jul 24, 2017	50.70	50.86	50.70	50.85
109	NASDAQ	FIXD	Fri, Jul 21, 2017	50.86	50.90	50.80	50.85
108	NASDAQ	FIXD	Thu, Jul 20, 2017	50.94	50.99	50.82	50.88
107	NASDAQ	FIXD	Wed, Jul 19, 2017	50.89	50.91	50.86	50.89
106	NASDAQ	FIXD	Tue, Jul 18, 2017	50.88	50.93	50.70	50.92
105	NASDAQ	FIXD	Mon, Jul 17, 2017	50.59	50.77	50.59	50.77
104	NASDAQ	FIXD	Fri, Jul 14, 2017	50.67	50.75	50.66	50.66
103	NASDAQ	FIXD	Thu, Jul 13, 2017	50.65	50.65	50.60	50.65
102	NASDAQ	FIXD	Wed, Jul 12, 2017	50.74	50.74	50.65	50.72
101	NASDAQ	FIXD	Tue, Jul 11, 2017	50.48	50.48	50.39	50.44
100	NASDAQ	FIXD	Mon, Jul 10, 2017	50.56	50.58	50.44	50.58
99	NASDAQ	FIXD	Fri, Jul 7, 2017	50.81	50.81	50.50	50.52
98	NASDAQ	FIXD	Thu, Jul 6, 2017	50.55	50.56	50.40	50.40
97	NASDAQ	FIXD	Wed, Jul 5, 2017	50.60	50.70	50.52	50.54
96	NASDAQ	FIXD	Mon, Jul 3, 2017	50.73	50.73	50.59	50.59
95	NASDAQ	FIXD	Fri, Jun 30, 2017	50.77	50.79	50.66	50.72
94	NASDAQ	FIXD	Thu, Jun 29, 2017	50.70	50.97	50.68	50.75
93	NASDAQ	FIXD	Wed, Jun 28, 2017	50.80	50.87	50.79	50.80
92	NASDAQ	FIXD	Tue, Jun 27, 2017	50.91	50.99	50.84	50.84
91	NASDAQ	FIXD	Mon, Jun 26, 2017	51.06	51.11	51.01	51.01
90	NASDAQ	FIXD	Fri, Jun 23, 2017	51.11	51.15	50.96	51.15
89	NASDAQ	FIXD	Thu, Jun 22, 2017	51.01	51.14	51.01	51.14
88	NASDAQ	FIXD	Wed, Jun 21, 2017	51.15	51.22	51.02	51.02
87	NASDAQ	FIXD	Tue, Jun 20, 2017	50.96	51.13	50.96	51.07
86	NASDAQ	FIXD	Mon, Jun 19, 2017	50.87	50.96	50.87	50.95
85	NASDAQ	FIXD	Fri, Jun 16, 2017	51.06	51.19	51.06	51.15
84	NASDAQ	FIXD	Thu, Jun 15, 2017	51.11	51.11	51.01	51.01
83	NASDAQ	FIXD	Wed, Jun 14, 2017	50.82	51.22	50.82	50.93
82	NASDAQ	FIXD	Tue, Jun 13, 2017	50.81	51.04	50.80	50.80
81	NASDAQ	FIXD	Mon, Jun 12, 2017	50.91	51.00	50.88	50.92
80	NASDAQ	FIXD	Fri, Jun 9, 2017	51.04	51.04	50.80	50.80
79	NASDAQ	FIXD	Thu, Jun 8, 2017	50.92	51.03	50.80	50.80
78	NASDAQ	FIXD	Wed, Jun 7, 2017	51.06	51.19	50.92	50.92
77	NASDAQ	FIXD	Tue, Jun 6, 2017	51.09	51.17	51.06	51.17
76	NASDAQ	FIXD	Mon, Jun 5, 2017	51.00	51.09	51.00	51.05
75	NASDAQ	FIXD	Fri, Jun 2, 2017	51.10	51.10	51.00	51.01
74	NASDAQ	FIXD	Thu, Jun 1, 2017	50.91	50.91	50.91	50.91
73	NASDAQ	FIXD	Wed, May 31, 2017	50.82	50.95	50.79	50.95
72	NASDAQ	FIXD	Tue, May 30, 2017	50.94	51.00	50.80	50.80
71	NASDAQ	FIXD	Fri, May 26, 2017	50.89	50.93	50.80	50.84
70	NASDAQ	FIXD	Thu, May 25, 2017	50.87	50.91	50.72	50.72
69	NASDAQ	FIXD	Wed, May 24, 2017	50.69	51.00	50.67	50.77
68	NASDAQ	FIXD	Tue, May 23, 2017	50.59	50.76	50.59	50.65
67	NASDAQ	FIXD	Mon, May 22, 2017	50.84	50.86	50.67	50.86
66	NASDAQ	FIXD	Fri, May 19, 2017	50.80	50.84	50.71	50.84
65	NASDAQ	FIXD	Thu, May 18, 2017	50.88	50.88	50.87	50.87
64	NASDAQ	FIXD	Wed, May 17, 2017	50.96	50.96	50.86	50.90
63	NASDAQ	FIXD	Tue, May 16, 2017	50.65	50.66	50.58	50.65
62	NASDAQ	FIXD	Mon, May 15, 2017	49.95	50.62	49.95	50.60
61	NASDAQ	FIXD	Fri, May 12, 2017	50.63	50.64	50.58	50.63
60	NASDAQ	FIXD	Thu, May 11, 2017	50.45	50.50	50.32	50.50
59	NASDAQ	FIXD	Wed, May 10, 2017	50.51	50.52	50.40	50.41
58	NASDAQ	FIXD	Tue, May 9, 2017	50.44	50.44	50.39	50.43
57	NASDAQ	FIXD	Mon, May 8, 2017	50.51	50.51	50.46	50.48
56	NASDAQ	FIXD	Fri, May 5, 2017	50.49	50.53	50.48	50.49
55	NASDAQ	FIXD	Thu, May 4, 2017	50.39	52.41	50.37	50.54
54	NASDAQ	FIXD	Wed, May 3, 2017	50.57	50.63	50.52	50.57
53	NASDAQ	FIXD	Tue, May 2, 2017	50.59	50.68	50.39	50.39
52	NASDAQ	FIXD	Mon, May 1, 2017	50.46	50.46	50.45	50.46
51	NASDAQ	FIXD	Fri, Apr 28, 2017	50.38	50.49	50.35	50.47
50	NASDAQ	FIXD	Thu, Apr 27, 2017	50.36	50.45	50.32	50.45
49	NASDAQ	FIXD	Wed, Apr 26, 2017	50.34	50.40	50.31	50.40
48	NASDAQ	FIXD	Tue, Apr 25, 2017	50.34	50.37	50.31	50.37
47	NASDAQ	FIXD	Mon, Apr 24, 2017	50.36	50.42	50.35	50.42
46	NASDAQ	FIXD	Fri, Apr 21, 2017	50.59	50.59	50.30	50.53
45	NASDAQ	FIXD	Thu, Apr 20, 2017	50.63	50.63	50.60	50.61
44	NASDAQ	FIXD	Wed, Apr 19, 2017	50.64	50.65	50.62	50.63
43	NASDAQ	FIXD	Tue, Apr 18, 2017	50.70	50.78	50.62	50.62
42	NASDAQ	FIXD	Mon, Apr 17, 2017	50.59	50.70	50.48	50.48
41	NASDAQ	FIXD	Thu, Apr 13, 2017	50.56	50.56	50.56	50.56
40	NASDAQ	FIXD	Wed, Apr 12, 2017	50.47	50.56	50.45	50.45
39	NASDAQ	FIXD	Tue, Apr 11, 2017	50.34	50.47	50.32	50.47
38	NASDAQ	FIXD	Mon, Apr 10, 2017	50.23	50.23	50.19	50.20
37	NASDAQ	FIXD	Fri, Apr 7, 2017	50.29	50.29	50.17	50.17
36	NASDAQ	FIXD	Thu, Apr 6, 2017	50.26	50.26	50.12	50.21
35	NASDAQ	FIXD	Wed, Apr 5, 2017	50.23	50.25	50.17	50.25
34	NASDAQ	FIXD	Tue, Apr 4, 2017	50.37	50.37	50.25	50.25
33	NASDAQ	FIXD	Mon, Apr 3, 2017	50.25	50.35	50.23	50.35
32	NASDAQ	FIXD	Fri, Mar 31, 2017	50.18	50.18	50.13	50.13
31	NASDAQ	FIXD	Thu, Mar 30, 2017	50.16	50.17	50.12	50.14
30	NASDAQ	FIXD	Wed, Mar 29, 2017	50.20	50.20	50.15	50.15
29	NASDAQ	FIXD	Tue, Mar 28, 2017	49.92	50.17	49.92	50.09
28	NASDAQ	FIXD	Mon, Mar 27, 2017	50.28	50.28	50.13	50.27
27	NASDAQ	FIXD	Fri, Mar 24, 2017	50.18	50.18	50.10	50.12
26	NASDAQ	FIXD	Thu, Mar 23, 2017	50.17	50.20	50.00	50.09
25	NASDAQ	FIXD	Wed, Mar 22, 2017	50.20	50.32	50.20	50.30
24	NASDAQ	FIXD	Tue, Mar 21, 2017	50.14	50.17	50.14	50.15
23	NASDAQ	FIXD	Mon, Mar 20, 2017	50.09	50.13	49.89	49.89
22	NASDAQ	FIXD	Fri, Mar 17, 2017	49.98	50.02	49.97	50.01
21	NASDAQ	FIXD	Thu, Mar 16, 2017	49.95	49.95	49.85	49.85
20	NASDAQ	FIXD	Wed, Mar 15, 2017	49.75	49.93	49.73	49.89
19	NASDAQ	FIXD	Tue, Mar 14, 2017	49.76	49.76	49.72	49.73
18	NASDAQ	FIXD	Mon, Mar 13, 2017	49.76	49.76	49.71	49.73
17	NASDAQ	FIXD	Fri, Mar 10, 2017	49.79	49.84	49.78	49.84
16	NASDAQ	FIXD	Thu, Mar 9, 2017	49.75	49.77	49.75	49.77
15	NASDAQ	FIXD	Wed, Mar 8, 2017	49.82	49.82	49.76	49.80
14	NASDAQ	FIXD	Tue, Mar 7, 2017	49.98	49.98	49.96	49.98
13	NASDAQ	FIXD	Mon, Mar 6, 2017	50.00	50.05	49.98	50.00
12	NASDAQ	FIXD	Fri, Mar 3, 2017	50.13	50.14	50.08	50.12
11	NASDAQ	FIXD	Thu, Mar 2, 2017	50.14	50.14	50.11	50.11
10	NASDAQ	FIXD	Wed, Mar 1, 2017	50.19	50.29	50.19	50.20
9	NASDAQ	FIXD	Tue, Feb 28, 2017	50.47	50.50	50.39	50.39
8	NASDAQ	FIXD	Mon, Feb 27, 2017	50.57	50.57	50.44	50.44
7	NASDAQ	FIXD	Fri, Feb 24, 2017	50.52	50.56	50.50	50.50
6	NASDAQ	FIXD	Thu, Feb 23, 2017	50.32	50.46	50.32	50.46
5	NASDAQ	FIXD	Wed, Feb 22, 2017	50.28	50.40	50.28	50.40
4	NASDAQ	FIXD	Tue, Feb 21, 2017	50.68	50.68	50.20	50.20
3	NASDAQ	FIXD	Fri, Feb 17, 2017	50.25	50.27	50.24	50.24
2	NASDAQ	FIXD	Thu, Feb 16, 2017	50.15	50.26	50.15	50.19
1	NASDAQ	FIXD	Wed, Feb 15, 2017	50.05	50.05	49.88	50.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust TCW Opportunistic Fixed Income ETF NASDAQ:FIXD 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