First Trust Managed Municipal ETF NASDAQ:FMB Historical Prices

Below are the 2422 trading days of historical prices for FMB.

#	Exchange	Symbol	Date	Open	High	Low	Close
2422	NASDAQ	FMB	Thu, Mar 21, 2024	51.47	51.47	51.37	51.38
2421	NASDAQ	FMB	Wed, Mar 20, 2024	51.60	51.60	51.47	51.54
2420	NASDAQ	FMB	Tue, Mar 19, 2024	51.63	51.63	51.52	51.57
2419	NASDAQ	FMB	Mon, Mar 18, 2024	51.54	51.56	51.50	51.53
2418	NASDAQ	FMB	Fri, Mar 15, 2024	51.50	51.56	51.48	51.52
2417	NASDAQ	FMB	Thu, Mar 14, 2024	51.64	51.64	51.46	51.54
2416	NASDAQ	FMB	Wed, Mar 13, 2024	51.58	51.65	51.58	51.59
2415	NASDAQ	FMB	Tue, Mar 12, 2024	51.53	51.58	51.53	51.58
2414	NASDAQ	FMB	Mon, Mar 11, 2024	51.69	51.69	51.60	51.65
2413	NASDAQ	FMB	Fri, Mar 8, 2024	51.66	51.67	51.61	51.67
2412	NASDAQ	FMB	Thu, Mar 7, 2024	51.63	51.65	51.58	51.64
2411	NASDAQ	FMB	Wed, Mar 6, 2024	51.46	51.59	51.46	51.56
2410	NASDAQ	FMB	Tue, Mar 5, 2024	51.44	51.61	51.44	51.56
2409	NASDAQ	FMB	Mon, Mar 4, 2024	51.49	51.49	51.34	51.42
2408	NASDAQ	FMB	Fri, Mar 1, 2024	51.46	51.56	51.39	51.53
2407	NASDAQ	FMB	Thu, Feb 29, 2024	51.47	51.51	51.45	51.49
2406	NASDAQ	FMB	Wed, Feb 28, 2024	51.45	51.45	51.38	51.45
2405	NASDAQ	FMB	Tue, Feb 27, 2024	51.42	51.43	51.34	51.36
2404	NASDAQ	FMB	Mon, Feb 26, 2024	51.46	51.47	51.32	51.36
2403	NASDAQ	FMB	Fri, Feb 23, 2024	51.33	51.49	51.33	51.48
2402	NASDAQ	FMB	Thu, Feb 22, 2024	51.42	51.42	51.30	51.36
2401	NASDAQ	FMB	Wed, Feb 21, 2024	51.40	51.43	51.31	51.35
2400	NASDAQ	FMB	Tue, Feb 20, 2024	51.51	51.53	51.41	51.47
2399	NASDAQ	FMB	Fri, Feb 16, 2024	51.36	51.44	51.32	51.44
2398	NASDAQ	FMB	Thu, Feb 15, 2024	51.44	51.52	51.36	51.44
2397	NASDAQ	FMB	Wed, Feb 14, 2024	51.32	51.42	51.26	51.36
2396	NASDAQ	FMB	Tue, Feb 13, 2024	51.32	51.32	51.18	51.18
2395	NASDAQ	FMB	Mon, Feb 12, 2024	51.42	51.51	51.42	51.43
2394	NASDAQ	FMB	Fri, Feb 9, 2024	51.32	51.44	51.32	51.36
2393	NASDAQ	FMB	Thu, Feb 8, 2024	51.32	51.40	51.31	51.40
2392	NASDAQ	FMB	Wed, Feb 7, 2024	51.40	51.44	51.35	51.38
2391	NASDAQ	FMB	Tue, Feb 6, 2024	51.36	51.46	51.32	51.41
2390	NASDAQ	FMB	Mon, Feb 5, 2024	51.49	51.49	51.25	51.27
2389	NASDAQ	FMB	Fri, Feb 2, 2024	51.44	51.52	51.44	51.49
2388	NASDAQ	FMB	Thu, Feb 1, 2024	51.58	51.77	51.58	51.73
2387	NASDAQ	FMB	Wed, Jan 31, 2024	51.45	51.62	51.45	51.52
2386	NASDAQ	FMB	Tue, Jan 30, 2024	51.35	51.44	51.26	51.38
2385	NASDAQ	FMB	Mon, Jan 29, 2024	51.28	51.38	51.21	51.34
2384	NASDAQ	FMB	Fri, Jan 26, 2024	51.17	51.18	51.07	51.17
2383	NASDAQ	FMB	Thu, Jan 25, 2024	51.20	51.20	51.10	51.17
2382	NASDAQ	FMB	Wed, Jan 24, 2024	51.19	51.20	51.00	51.00
2381	NASDAQ	FMB	Tue, Jan 23, 2024	51.16	51.16	51.07	51.13
2380	NASDAQ	FMB	Mon, Jan 22, 2024	51.37	51.37	51.31	51.36
2379	NASDAQ	FMB	Fri, Jan 19, 2024	51.46	51.46	51.27	51.35
2378	NASDAQ	FMB	Thu, Jan 18, 2024	51.53	51.53	51.35	51.37
2377	NASDAQ	FMB	Wed, Jan 17, 2024	51.58	51.58	51.44	51.45
2376	NASDAQ	FMB	Tue, Jan 16, 2024	51.67	51.67	51.51	51.60
2375	NASDAQ	FMB	Fri, Jan 12, 2024	51.73	51.75	51.64	51.74
2374	NASDAQ	FMB	Thu, Jan 11, 2024	51.58	51.71	51.51	51.68
2373	NASDAQ	FMB	Wed, Jan 10, 2024	51.67	51.69	51.51	51.55
2372	NASDAQ	FMB	Tue, Jan 9, 2024	51.68	51.72	51.62	51.64
2371	NASDAQ	FMB	Mon, Jan 8, 2024	51.61	51.75	51.55	51.68
2370	NASDAQ	FMB	Fri, Jan 5, 2024	51.64	51.64	51.53	51.55
2369	NASDAQ	FMB	Thu, Jan 4, 2024	51.59	51.62	51.48	51.62
2368	NASDAQ	FMB	Wed, Jan 3, 2024	51.54	51.69	51.53	51.69
2367	NASDAQ	FMB	Tue, Jan 2, 2024	51.59	51.63	51.52	51.58
2366	NASDAQ	FMB	Fri, Dec 29, 2023	51.55	51.68	51.50	51.66
2365	NASDAQ	FMB	Thu, Dec 28, 2023	51.62	51.64	51.53	51.61
2364	NASDAQ	FMB	Wed, Dec 27, 2023	51.60	51.69	51.52	51.69
2363	NASDAQ	FMB	Tue, Dec 26, 2023	51.46	51.55	51.44	51.47
2362	NASDAQ	FMB	Fri, Dec 22, 2023	51.52	51.58	51.50	51.50
2361	NASDAQ	FMB	Thu, Dec 21, 2023	51.65	51.67	51.54	51.66
2360	NASDAQ	FMB	Wed, Dec 20, 2023	51.52	51.62	51.47	51.62
2359	NASDAQ	FMB	Tue, Dec 19, 2023	51.41	51.50	51.40	51.46
2358	NASDAQ	FMB	Mon, Dec 18, 2023	51.50	51.50	51.37	51.45
2357	NASDAQ	FMB	Fri, Dec 15, 2023	51.40	51.54	51.35	51.37
2356	NASDAQ	FMB	Thu, Dec 14, 2023	51.36	51.52	51.29	51.51
2355	NASDAQ	FMB	Wed, Dec 13, 2023	50.99	51.23	50.88	51.19
2354	NASDAQ	FMB	Tue, Dec 12, 2023	50.90	50.97	50.89	50.96
2353	NASDAQ	FMB	Mon, Dec 11, 2023	50.95	50.98	50.84	50.98
2352	NASDAQ	FMB	Fri, Dec 8, 2023	50.93	50.93	50.85	50.89
2351	NASDAQ	FMB	Thu, Dec 7, 2023	50.94	50.99	50.86	50.93
2350	NASDAQ	FMB	Wed, Dec 6, 2023	50.79	50.97	50.78	50.85
2349	NASDAQ	FMB	Tue, Dec 5, 2023	50.69	50.89	50.69	50.84
2348	NASDAQ	FMB	Mon, Dec 4, 2023	50.64	50.73	50.56	50.66
2347	NASDAQ	FMB	Fri, Dec 1, 2023	50.53	50.77	50.50	50.77
2346	NASDAQ	FMB	Thu, Nov 30, 2023	50.56	50.56	50.40	50.47
2345	NASDAQ	FMB	Wed, Nov 29, 2023	50.28	50.58	50.28	50.58
2344	NASDAQ	FMB	Tue, Nov 28, 2023	50.08	50.18	50.08	50.08
2343	NASDAQ	FMB	Mon, Nov 27, 2023	50.07	50.07	49.97	50.05
2342	NASDAQ	FMB	Fri, Nov 24, 2023	49.97	49.97	49.85	49.91
2341	NASDAQ	FMB	Wed, Nov 22, 2023	49.97	49.98	49.87	49.97
2340	NASDAQ	FMB	Tue, Nov 21, 2023	49.86	49.88	49.78	49.83
2339	NASDAQ	FMB	Mon, Nov 20, 2023	49.79	49.96	49.76	49.91
2338	NASDAQ	FMB	Fri, Nov 17, 2023	49.75	49.82	49.70	49.82
2337	NASDAQ	FMB	Thu, Nov 16, 2023	49.61	49.83	49.57	49.76
2336	NASDAQ	FMB	Wed, Nov 15, 2023	49.56	49.63	49.39	49.61
2335	NASDAQ	FMB	Tue, Nov 14, 2023	49.68	49.72	49.63	49.65
2334	NASDAQ	FMB	Mon, Nov 13, 2023	49.16	49.34	49.16	49.33
2333	NASDAQ	FMB	Fri, Nov 10, 2023	49.27	49.30	49.19	49.27
2332	NASDAQ	FMB	Thu, Nov 9, 2023	49.24	49.28	49.04	49.06
2331	NASDAQ	FMB	Wed, Nov 8, 2023	49.07	49.28	49.05	49.22
2330	NASDAQ	FMB	Tue, Nov 7, 2023	49.09	49.19	48.96	49.19
2329	NASDAQ	FMB	Mon, Nov 6, 2023	48.84	48.91	48.82	48.89
2328	NASDAQ	FMB	Fri, Nov 3, 2023	48.94	49.15	48.91	48.91
2327	NASDAQ	FMB	Thu, Nov 2, 2023	48.61	48.68	48.57	48.65
2326	NASDAQ	FMB	Wed, Nov 1, 2023	48.17	48.34	48.10	48.33
2325	NASDAQ	FMB	Tue, Oct 31, 2023	48.15	48.17	48.08	48.08
2324	NASDAQ	FMB	Mon, Oct 30, 2023	48.14	48.22	48.08	48.14
2323	NASDAQ	FMB	Fri, Oct 27, 2023	48.23	48.26	48.17	48.23
2322	NASDAQ	FMB	Thu, Oct 26, 2023	48.26	48.34	48.20	48.26
2321	NASDAQ	FMB	Wed, Oct 25, 2023	48.21	48.23	48.12	48.14
2320	NASDAQ	FMB	Tue, Oct 24, 2023	48.33	48.40	48.25	48.32
2319	NASDAQ	FMB	Mon, Oct 23, 2023	48.42	48.49	48.35	48.44
2318	NASDAQ	FMB	Fri, Oct 20, 2023	48.45	48.49	48.36	48.43
2317	NASDAQ	FMB	Thu, Oct 19, 2023	48.49	48.58	48.36	48.38
2316	NASDAQ	FMB	Wed, Oct 18, 2023	48.57	48.67	48.51	48.60
2315	NASDAQ	FMB	Tue, Oct 17, 2023	48.89	48.89	48.59	48.59
2314	NASDAQ	FMB	Mon, Oct 16, 2023	49.09	49.09	48.78	48.84
2313	NASDAQ	FMB	Fri, Oct 13, 2023	49.24	49.24	49.02	49.07
2312	NASDAQ	FMB	Thu, Oct 12, 2023	49.18	49.18	48.90	48.94
2311	NASDAQ	FMB	Wed, Oct 11, 2023	49.05	49.15	48.95	49.12
2310	NASDAQ	FMB	Tue, Oct 10, 2023	48.69	48.84	48.67	48.75
2309	NASDAQ	FMB	Mon, Oct 9, 2023	48.57	48.75	48.55	48.71
2308	NASDAQ	FMB	Fri, Oct 6, 2023	48.46	48.57	48.34	48.52
2307	NASDAQ	FMB	Thu, Oct 5, 2023	48.68	48.77	48.67	48.74
2306	NASDAQ	FMB	Wed, Oct 4, 2023	48.62	48.72	48.57	48.68
2305	NASDAQ	FMB	Tue, Oct 3, 2023	48.73	48.74	48.55	48.55
2304	NASDAQ	FMB	Mon, Oct 2, 2023	48.85	48.88	48.65	48.71
2303	NASDAQ	FMB	Fri, Sep 29, 2023	48.91	48.99	48.83	48.88
2302	NASDAQ	FMB	Thu, Sep 28, 2023	49.01	49.04	48.78	48.81
2301	NASDAQ	FMB	Wed, Sep 27, 2023	49.11	49.12	48.99	49.07
2300	NASDAQ	FMB	Tue, Sep 26, 2023	49.08	49.12	49.00	49.07
2299	NASDAQ	FMB	Mon, Sep 25, 2023	49.31	49.33	49.11	49.15
2298	NASDAQ	FMB	Fri, Sep 22, 2023	49.53	49.56	49.41	49.50
2297	NASDAQ	FMB	Thu, Sep 21, 2023	49.58	49.69	49.57	49.63
2296	NASDAQ	FMB	Wed, Sep 20, 2023	49.98	50.01	49.91	49.95
2295	NASDAQ	FMB	Tue, Sep 19, 2023	49.96	50.00	49.90	49.92
2294	NASDAQ	FMB	Mon, Sep 18, 2023	50.02	50.05	49.91	50.01
2293	NASDAQ	FMB	Fri, Sep 15, 2023	49.96	50.01	49.93	49.94
2292	NASDAQ	FMB	Thu, Sep 14, 2023	50.02	50.03	49.95	49.96
2291	NASDAQ	FMB	Wed, Sep 13, 2023	50.01	50.15	50.01	50.12
2290	NASDAQ	FMB	Tue, Sep 12, 2023	50.03	50.07	49.97	50.04
2289	NASDAQ	FMB	Mon, Sep 11, 2023	50.06	50.07	50.06	50.07
2288	NASDAQ	FMB	Fri, Sep 8, 2023	49.99	50.06	49.94	50.02
2287	NASDAQ	FMB	Thu, Sep 7, 2023	49.92	50.02	49.87	49.90
2286	NASDAQ	FMB	Wed, Sep 6, 2023	50.07	50.07	49.92	50.01
2285	NASDAQ	FMB	Tue, Sep 5, 2023	50.04	50.10	49.99	49.99
2284	NASDAQ	FMB	Fri, Sep 1, 2023	50.10	50.15	49.99	50.06
2283	NASDAQ	FMB	Thu, Aug 31, 2023	50.07	50.16	50.03	50.03
2282	NASDAQ	FMB	Wed, Aug 30, 2023	50.05	50.14	49.93	50.06
2281	NASDAQ	FMB	Tue, Aug 29, 2023	49.99	50.16	49.96	50.13
2280	NASDAQ	FMB	Mon, Aug 28, 2023	49.94	50.05	49.83	49.93
2279	NASDAQ	FMB	Fri, Aug 25, 2023	49.99	49.99	49.82	49.95
2278	NASDAQ	FMB	Thu, Aug 24, 2023	49.93	50.04	49.90	49.97
2277	NASDAQ	FMB	Wed, Aug 23, 2023	50.03	50.09	49.96	50.07
2276	NASDAQ	FMB	Tue, Aug 22, 2023	50.01	50.01	49.90	49.90
2275	NASDAQ	FMB	Mon, Aug 21, 2023	50.20	50.21	49.98	50.07
2274	NASDAQ	FMB	Fri, Aug 18, 2023	50.14	50.23	50.12	50.13
2273	NASDAQ	FMB	Thu, Aug 17, 2023	50.33	50.33	50.16	50.17
2272	NASDAQ	FMB	Wed, Aug 16, 2023	50.39	50.44	50.29	50.31
2271	NASDAQ	FMB	Tue, Aug 15, 2023	50.39	50.45	50.34	50.42
2270	NASDAQ	FMB	Mon, Aug 14, 2023	50.39	50.40	50.22	50.40
2269	NASDAQ	FMB	Fri, Aug 11, 2023	50.31	50.36	50.21	50.28
2268	NASDAQ	FMB	Thu, Aug 10, 2023	50.46	50.47	50.32	50.36
2267	NASDAQ	FMB	Wed, Aug 9, 2023	50.44	50.44	50.34	50.38
2266	NASDAQ	FMB	Tue, Aug 8, 2023	50.20	50.36	50.20	50.31
2265	NASDAQ	FMB	Mon, Aug 7, 2023	50.30	50.30	50.21	50.24
2264	NASDAQ	FMB	Fri, Aug 4, 2023	50.19	50.38	50.19	50.38
2263	NASDAQ	FMB	Thu, Aug 3, 2023	50.23	50.23	50.08	50.11
2262	NASDAQ	FMB	Wed, Aug 2, 2023	50.57	50.57	50.33	50.48
2261	NASDAQ	FMB	Tue, Aug 1, 2023	50.59	50.65	50.51	50.60
2260	NASDAQ	FMB	Mon, Jul 31, 2023	50.69	50.73	50.60	50.69
2259	NASDAQ	FMB	Fri, Jul 28, 2023	50.73	50.79	50.62	50.65
2258	NASDAQ	FMB	Thu, Jul 27, 2023	50.76	50.82	50.67	50.69
2257	NASDAQ	FMB	Wed, Jul 26, 2023	50.85	50.91	50.81	50.81
2256	NASDAQ	FMB	Tue, Jul 25, 2023	50.82	50.86	50.76	50.83
2255	NASDAQ	FMB	Mon, Jul 24, 2023	50.92	50.92	50.84	50.88
2254	NASDAQ	FMB	Fri, Jul 21, 2023	50.89	50.89	50.80	50.84
2253	NASDAQ	FMB	Thu, Jul 20, 2023	50.96	50.99	50.86	50.92
2252	NASDAQ	FMB	Wed, Jul 19, 2023	50.97	50.99	50.92	50.98
2251	NASDAQ	FMB	Tue, Jul 18, 2023	50.87	50.91	50.83	50.88
2250	NASDAQ	FMB	Mon, Jul 17, 2023	50.81	50.81	50.69	50.78
2249	NASDAQ	FMB	Fri, Jul 14, 2023	50.80	50.80	50.68	50.70
2248	NASDAQ	FMB	Thu, Jul 13, 2023	50.72	50.81	50.70	50.79
2247	NASDAQ	FMB	Wed, Jul 12, 2023	50.70	50.74	50.63	50.67
2246	NASDAQ	FMB	Tue, Jul 11, 2023	50.58	50.63	50.52	50.60
2245	NASDAQ	FMB	Mon, Jul 10, 2023	50.46	50.59	50.46	50.49
2244	NASDAQ	FMB	Fri, Jul 7, 2023	50.49	50.60	50.48	50.58
2243	NASDAQ	FMB	Thu, Jul 6, 2023	50.51	50.59	50.44	50.48
2242	NASDAQ	FMB	Wed, Jul 5, 2023	50.72	50.72	50.61	50.68
2241	NASDAQ	FMB	Mon, Jul 3, 2023	50.73	50.76	50.65	50.71
2240	NASDAQ	FMB	Fri, Jun 30, 2023	50.73	50.73	50.60	50.68
2239	NASDAQ	FMB	Thu, Jun 29, 2023	50.73	50.73	50.54	50.61
2238	NASDAQ	FMB	Wed, Jun 28, 2023	50.79	50.79	50.66	50.77
2237	NASDAQ	FMB	Tue, Jun 27, 2023	50.72	50.74	50.63	50.69
2236	NASDAQ	FMB	Mon, Jun 26, 2023	50.78	50.85	50.78	50.78
2235	NASDAQ	FMB	Fri, Jun 23, 2023	50.84	50.91	50.80	50.84
2234	NASDAQ	FMB	Thu, Jun 22, 2023	50.73	50.75	50.66	50.66
2233	NASDAQ	FMB	Wed, Jun 21, 2023	50.73	50.79	50.63	50.77
2232	NASDAQ	FMB	Tue, Jun 20, 2023	50.64	50.75	50.64	50.71
2231	NASDAQ	FMB	Fri, Jun 16, 2023	50.64	50.67	50.58	50.62
2230	NASDAQ	FMB	Thu, Jun 15, 2023	50.66	50.70	50.60	50.69
2229	NASDAQ	FMB	Wed, Jun 14, 2023	50.53	50.72	50.52	50.58
2228	NASDAQ	FMB	Tue, Jun 13, 2023	50.53	50.56	50.47	50.48
2227	NASDAQ	FMB	Mon, Jun 12, 2023	50.51	50.55	50.42	50.55
2226	NASDAQ	FMB	Fri, Jun 9, 2023	50.45	50.53	50.44	50.52
2225	NASDAQ	FMB	Thu, Jun 8, 2023	50.48	50.58	50.42	50.55
2224	NASDAQ	FMB	Wed, Jun 7, 2023	50.54	50.54	50.37	50.37
2223	NASDAQ	FMB	Tue, Jun 6, 2023	50.51	50.56	50.45	50.54
2222	NASDAQ	FMB	Mon, Jun 5, 2023	50.34	50.50	50.31	50.44
2221	NASDAQ	FMB	Fri, Jun 2, 2023	50.39	50.43	50.30	50.38
2220	NASDAQ	FMB	Thu, Jun 1, 2023	50.46	50.49	50.41	50.44
2219	NASDAQ	FMB	Wed, May 31, 2023	50.38	50.40	50.27	50.32
2218	NASDAQ	FMB	Tue, May 30, 2023	50.09	50.33	50.08	50.33
2217	NASDAQ	FMB	Fri, May 26, 2023	50.00	50.12	50.00	50.11
2216	NASDAQ	FMB	Thu, May 25, 2023	49.86	50.04	49.85	49.98
2215	NASDAQ	FMB	Wed, May 24, 2023	49.97	49.97	49.84	49.86
2214	NASDAQ	FMB	Tue, May 23, 2023	50.11	50.15	49.97	50.00
2213	NASDAQ	FMB	Mon, May 22, 2023	50.35	50.35	50.22	50.24
2212	NASDAQ	FMB	Fri, May 19, 2023	50.44	50.45	50.28	50.32
2211	NASDAQ	FMB	Thu, May 18, 2023	50.74	50.74	50.46	50.52
2210	NASDAQ	FMB	Wed, May 17, 2023	50.87	50.87	50.73	50.76
2209	NASDAQ	FMB	Tue, May 16, 2023	50.85	50.86	50.77	50.84
2208	NASDAQ	FMB	Mon, May 15, 2023	50.88	50.90	50.82	50.89
2207	NASDAQ	FMB	Fri, May 12, 2023	50.93	50.97	50.88	50.89
2206	NASDAQ	FMB	Thu, May 11, 2023	50.95	51.03	50.95	50.97
2205	NASDAQ	FMB	Wed, May 10, 2023	50.94	50.99	50.93	50.98
2204	NASDAQ	FMB	Tue, May 9, 2023	50.90	50.92	50.86	50.88
2203	NASDAQ	FMB	Mon, May 8, 2023	50.85	50.85	50.80	50.85
2202	NASDAQ	FMB	Fri, May 5, 2023	50.91	50.91	50.81	50.90
2201	NASDAQ	FMB	Thu, May 4, 2023	50.79	50.94	50.79	50.87
2200	NASDAQ	FMB	Wed, May 3, 2023	50.79	50.87	50.74	50.83
2199	NASDAQ	FMB	Tue, May 2, 2023	50.77	50.85	50.65	50.77
2198	NASDAQ	FMB	Mon, May 1, 2023	50.67	50.73	50.57	50.57
2197	NASDAQ	FMB	Fri, Apr 28, 2023	50.75	50.85	50.75	50.81
2196	NASDAQ	FMB	Thu, Apr 27, 2023	50.71	50.72	50.61	50.70
2195	NASDAQ	FMB	Wed, Apr 26, 2023	50.86	50.87	50.67	50.76
2194	NASDAQ	FMB	Tue, Apr 25, 2023	50.75	50.88	50.75	50.86
2193	NASDAQ	FMB	Mon, Apr 24, 2023	50.62	50.74	50.62	50.70
2192	NASDAQ	FMB	Fri, Apr 21, 2023	50.60	50.72	50.54	50.59
2191	NASDAQ	FMB	Thu, Apr 20, 2023	50.77	50.86	50.70	50.77
2190	NASDAQ	FMB	Wed, Apr 19, 2023	50.73	50.73	50.64	50.70
2189	NASDAQ	FMB	Tue, Apr 18, 2023	51.02	51.02	50.81	50.86
2188	NASDAQ	FMB	Mon, Apr 17, 2023	51.33	51.33	51.14	51.18
2187	NASDAQ	FMB	Fri, Apr 14, 2023	51.45	51.46	51.23	51.28
2186	NASDAQ	FMB	Thu, Apr 13, 2023	51.44	51.44	51.34	51.35
2185	NASDAQ	FMB	Wed, Apr 12, 2023	51.46	51.48	51.34	51.44
2184	NASDAQ	FMB	Tue, Apr 11, 2023	51.24	51.33	51.21	51.32
2183	NASDAQ	FMB	Mon, Apr 10, 2023	51.26	51.26	51.17	51.19
2182	NASDAQ	FMB	Thu, Apr 6, 2023	51.22	51.31	51.14	51.30
2181	NASDAQ	FMB	Wed, Apr 5, 2023	51.19	51.23	51.10	51.13
2180	NASDAQ	FMB	Tue, Apr 4, 2023	50.90	51.05	50.90	51.03
2179	NASDAQ	FMB	Mon, Apr 3, 2023	50.87	51.01	50.85	50.93
2178	NASDAQ	FMB	Fri, Mar 31, 2023	50.92	50.96	50.85	50.94
2177	NASDAQ	FMB	Thu, Mar 30, 2023	50.74	50.91	50.74	50.90
2176	NASDAQ	FMB	Wed, Mar 29, 2023	50.73	50.75	50.67	50.75
2175	NASDAQ	FMB	Tue, Mar 28, 2023	50.65	50.74	50.62	50.73
2174	NASDAQ	FMB	Mon, Mar 27, 2023	50.68	50.68	50.56	50.59
2173	NASDAQ	FMB	Fri, Mar 24, 2023	50.68	50.74	50.61	50.69
2172	NASDAQ	FMB	Thu, Mar 23, 2023	50.79	50.80	50.70	50.74
2171	NASDAQ	FMB	Wed, Mar 22, 2023	50.63	50.77	50.50	50.71
2170	NASDAQ	FMB	Tue, Mar 21, 2023	50.56	50.60	50.44	50.53
2169	NASDAQ	FMB	Mon, Mar 20, 2023	50.61	50.72	50.50	50.53
2168	NASDAQ	FMB	Fri, Mar 17, 2023	50.86	50.86	50.70	50.86
2167	NASDAQ	FMB	Thu, Mar 16, 2023	50.71	50.75	50.53	50.59
2166	NASDAQ	FMB	Wed, Mar 15, 2023	50.60	50.86	50.60	50.68
2165	NASDAQ	FMB	Tue, Mar 14, 2023	50.56	50.57	50.40	50.47
2164	NASDAQ	FMB	Mon, Mar 13, 2023	50.60	50.79	50.60	50.63
2163	NASDAQ	FMB	Fri, Mar 10, 2023	50.45	50.66	50.45	50.52
2162	NASDAQ	FMB	Thu, Mar 9, 2023	50.40	50.44	50.35	50.37
2161	NASDAQ	FMB	Wed, Mar 8, 2023	50.23	50.33	50.23	50.28
2160	NASDAQ	FMB	Tue, Mar 7, 2023	50.35	50.35	50.19	50.31
2159	NASDAQ	FMB	Mon, Mar 6, 2023	50.31	50.31	50.20	50.21
2158	NASDAQ	FMB	Fri, Mar 3, 2023	50.25	50.35	50.21	50.24
2157	NASDAQ	FMB	Thu, Mar 2, 2023	50.13	50.24	50.12	50.22
2156	NASDAQ	FMB	Wed, Mar 1, 2023	50.29	50.29	50.21	50.22
2155	NASDAQ	FMB	Tue, Feb 28, 2023	50.25	50.34	50.21	50.34
2154	NASDAQ	FMB	Mon, Feb 27, 2023	50.21	50.29	50.20	50.28
2153	NASDAQ	FMB	Fri, Feb 24, 2023	50.32	50.32	50.16	50.21
2152	NASDAQ	FMB	Thu, Feb 23, 2023	50.26	50.37	50.26	50.35
2151	NASDAQ	FMB	Wed, Feb 22, 2023	50.28	50.28	50.20	50.26
2150	NASDAQ	FMB	Tue, Feb 21, 2023	50.45	50.45	50.30	50.36
2149	NASDAQ	FMB	Fri, Feb 17, 2023	50.64	50.64	50.55	50.55
2148	NASDAQ	FMB	Thu, Feb 16, 2023	50.91	50.91	50.67	50.71
2147	NASDAQ	FMB	Wed, Feb 15, 2023	51.07	51.10	50.94	50.96
2146	NASDAQ	FMB	Tue, Feb 14, 2023	51.08	51.14	51.05	51.08
2145	NASDAQ	FMB	Mon, Feb 13, 2023	51.19	51.26	51.15	51.19
2144	NASDAQ	FMB	Fri, Feb 10, 2023	51.32	51.32	51.16	51.20
2143	NASDAQ	FMB	Thu, Feb 9, 2023	51.19	51.28	51.19	51.21
2142	NASDAQ	FMB	Wed, Feb 8, 2023	51.29	51.31	51.23	51.25
2141	NASDAQ	FMB	Tue, Feb 7, 2023	51.26	51.34	51.24	51.28
2140	NASDAQ	FMB	Mon, Feb 6, 2023	51.40	51.40	51.29	51.32
2139	NASDAQ	FMB	Fri, Feb 3, 2023	51.44	51.48	51.39	51.43
2138	NASDAQ	FMB	Thu, Feb 2, 2023	51.52	51.63	51.51	51.59
2137	NASDAQ	FMB	Wed, Feb 1, 2023	51.47	51.56	51.38	51.54
2136	NASDAQ	FMB	Tue, Jan 31, 2023	51.38	51.39	51.30	51.36
2135	NASDAQ	FMB	Mon, Jan 30, 2023	51.32	51.35	51.25	51.35
2134	NASDAQ	FMB	Fri, Jan 27, 2023	51.30	51.31	51.24	51.31
2133	NASDAQ	FMB	Thu, Jan 26, 2023	51.26	51.34	51.26	51.28
2132	NASDAQ	FMB	Wed, Jan 25, 2023	51.32	51.32	51.23	51.26
2131	NASDAQ	FMB	Tue, Jan 24, 2023	51.29	51.31	51.20	51.31
2130	NASDAQ	FMB	Mon, Jan 23, 2023	51.41	51.42	51.38	51.42
2129	NASDAQ	FMB	Fri, Jan 20, 2023	51.51	51.51	51.40	51.42
2128	NASDAQ	FMB	Thu, Jan 19, 2023	51.47	51.50	51.40	51.50
2127	NASDAQ	FMB	Wed, Jan 18, 2023	51.40	51.47	51.37	51.45
2126	NASDAQ	FMB	Tue, Jan 17, 2023	51.20	51.27	51.15	51.26
2125	NASDAQ	FMB	Fri, Jan 13, 2023	51.20	51.20	51.11	51.19
2124	NASDAQ	FMB	Thu, Jan 12, 2023	51.11	51.21	51.04	51.17
2123	NASDAQ	FMB	Wed, Jan 11, 2023	50.93	51.03	50.91	51.03
2122	NASDAQ	FMB	Tue, Jan 10, 2023	50.73	50.83	50.71	50.83
2121	NASDAQ	FMB	Mon, Jan 9, 2023	50.57	50.74	50.57	50.74
2120	NASDAQ	FMB	Fri, Jan 6, 2023	50.48	50.72	50.42	50.66
2119	NASDAQ	FMB	Thu, Jan 5, 2023	50.47	50.52	50.39	50.50
2118	NASDAQ	FMB	Wed, Jan 4, 2023	50.44	50.51	50.42	50.51
2117	NASDAQ	FMB	Tue, Jan 3, 2023	50.23	50.39	50.17	50.21
2116	NASDAQ	FMB	Fri, Dec 30, 2022	50.05	50.25	50.01	50.11
2115	NASDAQ	FMB	Thu, Dec 29, 2022	50.00	50.14	50.00	50.11
2114	NASDAQ	FMB	Wed, Dec 28, 2022	50.10	50.15	50.03	50.04
2113	NASDAQ	FMB	Tue, Dec 27, 2022	50.14	50.14	50.04	50.12
2112	NASDAQ	FMB	Fri, Dec 23, 2022	50.12	50.24	50.09	50.12
2111	NASDAQ	FMB	Thu, Dec 22, 2022	50.43	50.48	50.29	50.39
2110	NASDAQ	FMB	Wed, Dec 21, 2022	50.34	50.43	50.31	50.35
2109	NASDAQ	FMB	Tue, Dec 20, 2022	50.51	51.42	50.37	50.40
2108	NASDAQ	FMB	Mon, Dec 19, 2022	50.62	50.62	50.50	50.60
2107	NASDAQ	FMB	Fri, Dec 16, 2022	50.51	50.71	50.51	50.60
2106	NASDAQ	FMB	Thu, Dec 15, 2022	50.80	50.81	50.63	50.76
2105	NASDAQ	FMB	Wed, Dec 14, 2022	50.74	50.79	50.62	50.75
2104	NASDAQ	FMB	Tue, Dec 13, 2022	50.78	50.87	50.71	50.73
2103	NASDAQ	FMB	Mon, Dec 12, 2022	50.67	50.71	50.53	50.58
2102	NASDAQ	FMB	Fri, Dec 9, 2022	50.65	50.71	50.58	50.66
2101	NASDAQ	FMB	Thu, Dec 8, 2022	50.77	50.77	50.63	50.68
2100	NASDAQ	FMB	Wed, Dec 7, 2022	50.55	50.72	50.55	50.68
2099	NASDAQ	FMB	Tue, Dec 6, 2022	50.60	50.62	50.44	50.61
2098	NASDAQ	FMB	Mon, Dec 5, 2022	50.46	50.61	50.44	50.57
2097	NASDAQ	FMB	Fri, Dec 2, 2022	50.51	50.56	50.40	50.55
2096	NASDAQ	FMB	Thu, Dec 1, 2022	50.32	50.54	50.32	50.48
2095	NASDAQ	FMB	Wed, Nov 30, 2022	50.32	50.39	50.20	50.38
2094	NASDAQ	FMB	Tue, Nov 29, 2022	50.10	50.29	50.04	50.26
2093	NASDAQ	FMB	Mon, Nov 28, 2022	49.90	50.12	49.90	50.10
2092	NASDAQ	FMB	Fri, Nov 25, 2022	49.91	49.99	49.90	49.96
2091	NASDAQ	FMB	Wed, Nov 23, 2022	49.88	50.00	49.81	49.99
2090	NASDAQ	FMB	Tue, Nov 22, 2022	49.74	49.88	49.70	49.82
2089	NASDAQ	FMB	Mon, Nov 21, 2022	49.86	49.93	49.78	49.87
2088	NASDAQ	FMB	Fri, Nov 18, 2022	49.84	49.91	49.77	49.86
2087	NASDAQ	FMB	Thu, Nov 17, 2022	49.66	49.79	49.63	49.73
2086	NASDAQ	FMB	Wed, Nov 16, 2022	49.55	49.69	49.50	49.62
2085	NASDAQ	FMB	Tue, Nov 15, 2022	49.25	49.42	49.17	49.41
2084	NASDAQ	FMB	Mon, Nov 14, 2022	49.48	49.48	49.11	49.28
2083	NASDAQ	FMB	Fri, Nov 11, 2022	49.42	49.52	49.28	49.39
2082	NASDAQ	FMB	Thu, Nov 10, 2022	49.12	49.35	49.07	49.23
2081	NASDAQ	FMB	Wed, Nov 9, 2022	48.69	48.74	48.60	48.71
2080	NASDAQ	FMB	Tue, Nov 8, 2022	48.56	48.68	48.56	48.62
2079	NASDAQ	FMB	Mon, Nov 7, 2022	48.64	48.64	48.48	48.59
2078	NASDAQ	FMB	Fri, Nov 4, 2022	48.51	48.58	48.45	48.49
2077	NASDAQ	FMB	Thu, Nov 3, 2022	48.38	48.48	48.33	48.39
2076	NASDAQ	FMB	Wed, Nov 2, 2022	48.53	48.74	48.41	48.56
2075	NASDAQ	FMB	Tue, Nov 1, 2022	48.49	48.52	48.39	48.47
2074	NASDAQ	FMB	Mon, Oct 31, 2022	48.38	48.42	48.29	48.30
2073	NASDAQ	FMB	Fri, Oct 28, 2022	48.12	48.33	48.12	48.26
2072	NASDAQ	FMB	Thu, Oct 27, 2022	48.18	48.30	48.13	48.25
2071	NASDAQ	FMB	Wed, Oct 26, 2022	48.18	48.27	48.07	48.22
2070	NASDAQ	FMB	Tue, Oct 25, 2022	48.39	48.40	48.19	48.31
2069	NASDAQ	FMB	Mon, Oct 24, 2022	48.54	48.54	48.26	48.35
2068	NASDAQ	FMB	Fri, Oct 21, 2022	48.84	48.84	48.50	48.55
2067	NASDAQ	FMB	Thu, Oct 20, 2022	49.06	49.09	48.92	48.97
2066	NASDAQ	FMB	Wed, Oct 19, 2022	49.17	49.20	49.05	49.07
2065	NASDAQ	FMB	Tue, Oct 18, 2022	49.26	49.26	49.16	49.21
2064	NASDAQ	FMB	Mon, Oct 17, 2022	49.18	49.25	49.14	49.18
2063	NASDAQ	FMB	Fri, Oct 14, 2022	49.21	49.25	49.08	49.16
2062	NASDAQ	FMB	Thu, Oct 13, 2022	49.16	49.16	48.93	49.11
2061	NASDAQ	FMB	Wed, Oct 12, 2022	49.38	49.46	49.34	49.39
2060	NASDAQ	FMB	Tue, Oct 11, 2022	49.33	49.40	49.22	49.35
2059	NASDAQ	FMB	Mon, Oct 10, 2022	49.38	49.38	49.05	49.31
2058	NASDAQ	FMB	Fri, Oct 7, 2022	49.23	49.34	49.16	49.27
2057	NASDAQ	FMB	Thu, Oct 6, 2022	49.22	49.28	49.18	49.21
2056	NASDAQ	FMB	Wed, Oct 5, 2022	49.22	49.33	49.02	49.24
2055	NASDAQ	FMB	Tue, Oct 4, 2022	49.22	49.33	49.16	49.21
2054	NASDAQ	FMB	Mon, Oct 3, 2022	48.84	49.01	48.82	49.00
2053	NASDAQ	FMB	Fri, Sep 30, 2022	48.70	48.87	48.68	48.72
2052	NASDAQ	FMB	Thu, Sep 29, 2022	48.81	48.84	48.64	48.73
2051	NASDAQ	FMB	Wed, Sep 28, 2022	48.93	49.01	48.71	48.74
2050	NASDAQ	FMB	Tue, Sep 27, 2022	48.96	48.96	48.83	48.89
2049	NASDAQ	FMB	Mon, Sep 26, 2022	49.20	49.24	48.97	48.99
2048	NASDAQ	FMB	Fri, Sep 23, 2022	49.43	49.43	49.20	49.24
2047	NASDAQ	FMB	Thu, Sep 22, 2022	49.58	49.66	49.46	49.49
2046	NASDAQ	FMB	Wed, Sep 21, 2022	49.69	49.69	49.55	49.63
2045	NASDAQ	FMB	Tue, Sep 20, 2022	49.83	49.85	49.65	49.67
2044	NASDAQ	FMB	Mon, Sep 19, 2022	49.98	50.00	49.86	49.87
2043	NASDAQ	FMB	Fri, Sep 16, 2022	49.94	50.07	49.92	49.99
2042	NASDAQ	FMB	Thu, Sep 15, 2022	50.04	50.09	49.95	49.97
2041	NASDAQ	FMB	Wed, Sep 14, 2022	50.13	50.13	50.01	50.05
2040	NASDAQ	FMB	Tue, Sep 13, 2022	50.21	50.26	50.12	50.19
2039	NASDAQ	FMB	Mon, Sep 12, 2022	50.33	50.39	50.29	50.33
2038	NASDAQ	FMB	Fri, Sep 9, 2022	50.16	50.32	50.16	50.29
2037	NASDAQ	FMB	Thu, Sep 8, 2022	50.14	50.30	50.14	50.26
2036	NASDAQ	FMB	Wed, Sep 7, 2022	50.22	50.32	50.22	50.27
2035	NASDAQ	FMB	Tue, Sep 6, 2022	50.41	50.41	50.22	50.24
2034	NASDAQ	FMB	Fri, Sep 2, 2022	50.48	50.63	50.43	50.49
2033	NASDAQ	FMB	Thu, Sep 1, 2022	50.48	50.48	50.33	50.39
2032	NASDAQ	FMB	Wed, Aug 31, 2022	50.60	50.70	50.56	50.66
2031	NASDAQ	FMB	Tue, Aug 30, 2022	50.64	50.68	50.56	50.58
2030	NASDAQ	FMB	Mon, Aug 29, 2022	50.77	50.83	50.60	50.63
2029	NASDAQ	FMB	Fri, Aug 26, 2022	50.80	50.81	50.72	50.74
2028	NASDAQ	FMB	Thu, Aug 25, 2022	50.87	50.93	50.78	50.80
2027	NASDAQ	FMB	Wed, Aug 24, 2022	51.01	51.01	50.81	50.85
2026	NASDAQ	FMB	Tue, Aug 23, 2022	51.01	51.11	50.95	51.02
2025	NASDAQ	FMB	Mon, Aug 22, 2022	51.12	51.19	51.02	51.08
2024	NASDAQ	FMB	Fri, Aug 19, 2022	51.21	51.25	51.11	51.22
2023	NASDAQ	FMB	Thu, Aug 18, 2022	51.35	51.46	51.31	51.31
2022	NASDAQ	FMB	Wed, Aug 17, 2022	51.54	51.54	51.28	51.34
2021	NASDAQ	FMB	Tue, Aug 16, 2022	51.70	51.71	51.51	51.53
2020	NASDAQ	FMB	Mon, Aug 15, 2022	51.81	51.85	51.69	51.71
2019	NASDAQ	FMB	Fri, Aug 12, 2022	51.75	51.88	51.67	51.69
2018	NASDAQ	FMB	Thu, Aug 11, 2022	51.78	51.82	51.63	51.65
2017	NASDAQ	FMB	Wed, Aug 10, 2022	51.77	51.94	51.76	51.84
2016	NASDAQ	FMB	Tue, Aug 9, 2022	51.80	51.80	51.68	51.73
2015	NASDAQ	FMB	Mon, Aug 8, 2022	51.81	51.86	51.74	51.75
2014	NASDAQ	FMB	Fri, Aug 5, 2022	51.92	51.92	51.66	51.72
2013	NASDAQ	FMB	Thu, Aug 4, 2022	51.94	52.00	51.93	51.97
2012	NASDAQ	FMB	Wed, Aug 3, 2022	51.91	51.96	51.80	51.93
2011	NASDAQ	FMB	Tue, Aug 2, 2022	51.98	52.00	51.88	51.89
2010	NASDAQ	FMB	Mon, Aug 1, 2022	51.81	51.89	51.73	51.88
2009	NASDAQ	FMB	Fri, Jul 29, 2022	51.78	51.85	51.71	51.80
2008	NASDAQ	FMB	Thu, Jul 28, 2022	51.56	51.82	51.56	51.73
2007	NASDAQ	FMB	Wed, Jul 27, 2022	51.48	51.56	51.42	51.45
2006	NASDAQ	FMB	Tue, Jul 26, 2022	51.42	51.55	51.32	51.44
2005	NASDAQ	FMB	Mon, Jul 25, 2022	51.35	51.35	51.21	51.23
2004	NASDAQ	FMB	Fri, Jul 22, 2022	51.20	51.50	51.20	51.31
2003	NASDAQ	FMB	Thu, Jul 21, 2022	51.27	51.32	51.20	51.25
2002	NASDAQ	FMB	Wed, Jul 20, 2022	51.38	51.46	51.36	51.37
2001	NASDAQ	FMB	Tue, Jul 19, 2022	51.28	51.43	51.28	51.38
2000	NASDAQ	FMB	Mon, Jul 18, 2022	51.36	51.45	51.31	51.38
1999	NASDAQ	FMB	Fri, Jul 15, 2022	51.19	51.41	51.19	51.35
1998	NASDAQ	FMB	Thu, Jul 14, 2022	51.12	51.26	51.08	51.24
1997	NASDAQ	FMB	Wed, Jul 13, 2022	51.12	51.30	51.06	51.20
1996	NASDAQ	FMB	Tue, Jul 12, 2022	51.29	51.29	51.23	51.27
1995	NASDAQ	FMB	Mon, Jul 11, 2022	51.18	51.32	51.18	51.31
1994	NASDAQ	FMB	Fri, Jul 8, 2022	51.07	51.17	51.06	51.12
1993	NASDAQ	FMB	Thu, Jul 7, 2022	51.08	51.18	51.01	51.12
1992	NASDAQ	FMB	Wed, Jul 6, 2022	51.16	51.18	50.96	50.99
1991	NASDAQ	FMB	Tue, Jul 5, 2022	50.90	51.06	50.87	51.00
1990	NASDAQ	FMB	Fri, Jul 1, 2022	50.75	51.03	50.70	50.90
1989	NASDAQ	FMB	Thu, Jun 30, 2022	50.58	50.68	50.56	50.61
1988	NASDAQ	FMB	Wed, Jun 29, 2022	50.33	50.54	50.33	50.44
1987	NASDAQ	FMB	Tue, Jun 28, 2022	50.46	50.46	50.25	50.35
1986	NASDAQ	FMB	Mon, Jun 27, 2022	50.47	50.48	50.29	50.33
1985	NASDAQ	FMB	Fri, Jun 24, 2022	50.45	50.45	50.26	50.34
1984	NASDAQ	FMB	Thu, Jun 23, 2022	50.52	50.57	50.35	50.46
1983	NASDAQ	FMB	Wed, Jun 22, 2022	50.22	50.41	50.22	50.25
1982	NASDAQ	FMB	Tue, Jun 21, 2022	50.23	50.25	50.07	50.10
1981	NASDAQ	FMB	Fri, Jun 17, 2022	50.24	50.35	50.07	50.26
1980	NASDAQ	FMB	Thu, Jun 16, 2022	50.09	50.31	49.97	50.18
1979	NASDAQ	FMB	Wed, Jun 15, 2022	50.23	50.40	50.15	50.22
1978	NASDAQ	FMB	Tue, Jun 14, 2022	50.33	50.40	50.17	50.22
1977	NASDAQ	FMB	Mon, Jun 13, 2022	50.83	50.83	50.10	50.49
1976	NASDAQ	FMB	Fri, Jun 10, 2022	51.16	51.28	51.04	51.19
1975	NASDAQ	FMB	Thu, Jun 9, 2022	51.38	51.45	51.26	51.33
1974	NASDAQ	FMB	Wed, Jun 8, 2022	51.61	51.61	51.45	51.53
1973	NASDAQ	FMB	Tue, Jun 7, 2022	51.72	51.72	51.54	51.62
1972	NASDAQ	FMB	Mon, Jun 6, 2022	51.65	51.75	51.54	51.72
1971	NASDAQ	FMB	Fri, Jun 3, 2022	51.72	51.72	51.55	51.71
1970	NASDAQ	FMB	Thu, Jun 2, 2022	51.69	51.79	51.61	51.64
1969	NASDAQ	FMB	Wed, Jun 1, 2022	51.66	51.70	51.48	51.68
1968	NASDAQ	FMB	Tue, May 31, 2022	51.59	51.66	51.51	51.58
1967	NASDAQ	FMB	Fri, May 27, 2022	51.62	51.68	51.53	51.56
1966	NASDAQ	FMB	Thu, May 26, 2022	51.35	51.42	51.23	51.36
1965	NASDAQ	FMB	Wed, May 25, 2022	51.14	51.16	50.95	51.03
1964	NASDAQ	FMB	Tue, May 24, 2022	50.66	50.81	50.62	50.78
1963	NASDAQ	FMB	Mon, May 23, 2022	50.48	50.61	50.36	50.55
1962	NASDAQ	FMB	Fri, May 20, 2022	50.38	50.46	50.31	50.41
1961	NASDAQ	FMB	Thu, May 19, 2022	50.19	50.31	50.16	50.22
1960	NASDAQ	FMB	Wed, May 18, 2022	50.24	50.27	50.10	50.11
1959	NASDAQ	FMB	Tue, May 17, 2022	50.32	50.43	50.24	50.28
1958	NASDAQ	FMB	Mon, May 16, 2022	50.45	50.52	50.43	50.45
1957	NASDAQ	FMB	Fri, May 13, 2022	50.50	50.50	50.26	50.35
1956	NASDAQ	FMB	Thu, May 12, 2022	50.63	50.66	50.49	50.54
1955	NASDAQ	FMB	Wed, May 11, 2022	50.67	50.75	50.58	50.62
1954	NASDAQ	FMB	Tue, May 10, 2022	50.95	50.95	50.74	50.77
1953	NASDAQ	FMB	Mon, May 9, 2022	50.99	51.00	50.73	50.80
1952	NASDAQ	FMB	Fri, May 6, 2022	51.06	51.14	50.90	50.99
1951	NASDAQ	FMB	Thu, May 5, 2022	51.14	51.22	51.03	51.11
1950	NASDAQ	FMB	Wed, May 4, 2022	51.29	51.33	51.13	51.28
1949	NASDAQ	FMB	Tue, May 3, 2022	51.42	51.45	51.20	51.33
1948	NASDAQ	FMB	Mon, May 2, 2022	51.35	51.38	51.23	51.26
1947	NASDAQ	FMB	Fri, Apr 29, 2022	51.44	51.44	51.34	51.34
1946	NASDAQ	FMB	Thu, Apr 28, 2022	51.47	51.48	51.35	51.43
1945	NASDAQ	FMB	Wed, Apr 27, 2022	51.49	51.55	51.45	51.47
1944	NASDAQ	FMB	Tue, Apr 26, 2022	51.63	51.64	51.43	51.48
1943	NASDAQ	FMB	Mon, Apr 25, 2022	51.65	51.76	51.52	51.60
1942	NASDAQ	FMB	Fri, Apr 22, 2022	51.66	51.76	51.55	51.58
1941	NASDAQ	FMB	Thu, Apr 21, 2022	51.77	51.77	51.57	51.65
1940	NASDAQ	FMB	Wed, Apr 20, 2022	51.81	51.95	51.81	51.87
1939	NASDAQ	FMB	Tue, Apr 19, 2022	52.08	52.12	51.83	51.85
1938	NASDAQ	FMB	Mon, Apr 18, 2022	52.23	52.27	52.15	52.21
1937	NASDAQ	FMB	Thu, Apr 14, 2022	52.31	52.34	52.17	52.17
1936	NASDAQ	FMB	Wed, Apr 13, 2022	52.37	52.44	52.28	52.29
1935	NASDAQ	FMB	Tue, Apr 12, 2022	52.53	52.57	52.31	52.31
1934	NASDAQ	FMB	Mon, Apr 11, 2022	52.70	52.70	52.46	52.46
1933	NASDAQ	FMB	Fri, Apr 8, 2022	52.60	52.65	52.58	52.59
1932	NASDAQ	FMB	Thu, Apr 7, 2022	52.79	52.83	52.68	52.69
1931	NASDAQ	FMB	Wed, Apr 6, 2022	52.93	53.02	52.79	52.83
1930	NASDAQ	FMB	Tue, Apr 5, 2022	53.09	53.16	52.93	52.95
1929	NASDAQ	FMB	Mon, Apr 4, 2022	53.04	53.16	53.04	53.11
1928	NASDAQ	FMB	Fri, Apr 1, 2022	52.94	53.10	52.94	53.06
1927	NASDAQ	FMB	Thu, Mar 31, 2022	53.02	53.10	52.99	53.06
1926	NASDAQ	FMB	Wed, Mar 30, 2022	52.98	53.04	52.88	53.02
1925	NASDAQ	FMB	Tue, Mar 29, 2022	52.95	53.03	52.91	52.95
1924	NASDAQ	FMB	Mon, Mar 28, 2022	53.13	53.13	52.98	53.05
1923	NASDAQ	FMB	Fri, Mar 25, 2022	53.24	53.24	53.07	53.10
1922	NASDAQ	FMB	Thu, Mar 24, 2022	53.46	53.46	53.32	53.34
1921	NASDAQ	FMB	Wed, Mar 23, 2022	53.56	53.60	53.47	53.51
1920	NASDAQ	FMB	Tue, Mar 22, 2022	53.65	53.70	53.54	53.58
1919	NASDAQ	FMB	Mon, Mar 21, 2022	53.82	53.83	53.68	53.72
1918	NASDAQ	FMB	Fri, Mar 18, 2022	53.90	53.90	53.86	53.89
1917	NASDAQ	FMB	Thu, Mar 17, 2022	53.77	53.85	53.77	53.81
1916	NASDAQ	FMB	Wed, Mar 16, 2022	53.67	53.75	53.60	53.67
1915	NASDAQ	FMB	Tue, Mar 15, 2022	53.80	53.80	53.62	53.65
1914	NASDAQ	FMB	Mon, Mar 14, 2022	54.00	54.00	53.73	53.75
1913	NASDAQ	FMB	Fri, Mar 11, 2022	54.18	54.21	54.06	54.08
1912	NASDAQ	FMB	Thu, Mar 10, 2022	54.29	54.35	54.19	54.21
1911	NASDAQ	FMB	Wed, Mar 9, 2022	54.37	54.39	54.29	54.31
1910	NASDAQ	FMB	Tue, Mar 8, 2022	54.49	54.49	54.32	54.34
1909	NASDAQ	FMB	Mon, Mar 7, 2022	54.63	54.69	54.52	54.55
1908	NASDAQ	FMB	Fri, Mar 4, 2022	54.76	54.76	54.70	54.72
1907	NASDAQ	FMB	Thu, Mar 3, 2022	54.89	54.89	54.77	54.80
1906	NASDAQ	FMB	Wed, Mar 2, 2022	54.95	54.98	54.79	54.85
1905	NASDAQ	FMB	Tue, Mar 1, 2022	54.92	55.01	54.89	54.94
1904	NASDAQ	FMB	Mon, Feb 28, 2022	54.96	54.96	54.87	54.87
1903	NASDAQ	FMB	Fri, Feb 25, 2022	54.97	54.97	54.84	54.84
1902	NASDAQ	FMB	Thu, Feb 24, 2022	54.89	55.05	54.88	54.89
1901	NASDAQ	FMB	Wed, Feb 23, 2022	54.80	54.87	54.80	54.84
1900	NASDAQ	FMB	Tue, Feb 22, 2022	54.64	54.86	54.64	54.79
1899	NASDAQ	FMB	Fri, Feb 18, 2022	54.81	54.84	54.74	54.75
1898	NASDAQ	FMB	Thu, Feb 17, 2022	54.80	54.90	54.80	54.84
1897	NASDAQ	FMB	Wed, Feb 16, 2022	54.80	54.81	54.75	54.76
1896	NASDAQ	FMB	Tue, Feb 15, 2022	54.86	54.86	54.77	54.78
1895	NASDAQ	FMB	Mon, Feb 14, 2022	54.93	55.02	54.86	54.91
1894	NASDAQ	FMB	Fri, Feb 11, 2022	55.14	55.18	55.00	55.02
1893	NASDAQ	FMB	Thu, Feb 10, 2022	55.40	55.40	55.16	55.18
1892	NASDAQ	FMB	Wed, Feb 9, 2022	55.51	55.51	55.41	55.47
1891	NASDAQ	FMB	Tue, Feb 8, 2022	55.61	55.61	55.46	55.51
1890	NASDAQ	FMB	Mon, Feb 7, 2022	55.50	55.65	55.50	55.61
1889	NASDAQ	FMB	Fri, Feb 4, 2022	55.67	55.67	55.58	55.60
1888	NASDAQ	FMB	Thu, Feb 3, 2022	55.58	55.67	55.55	55.64
1887	NASDAQ	FMB	Wed, Feb 2, 2022	55.59	55.65	55.52	55.57
1886	NASDAQ	FMB	Tue, Feb 1, 2022	55.35	55.54	55.35	55.46
1885	NASDAQ	FMB	Mon, Jan 31, 2022	55.29	55.39	55.29	55.38
1884	NASDAQ	FMB	Fri, Jan 28, 2022	55.49	55.55	55.38	55.42
1883	NASDAQ	FMB	Thu, Jan 27, 2022	55.78	55.78	55.59	55.63
1882	NASDAQ	FMB	Wed, Jan 26, 2022	55.85	55.92	55.67	55.69
1881	NASDAQ	FMB	Tue, Jan 25, 2022	55.94	56.00	55.88	55.90
1880	NASDAQ	FMB	Mon, Jan 24, 2022	56.15	56.15	56.01	56.02
1879	NASDAQ	FMB	Fri, Jan 21, 2022	56.18	56.25	56.12	56.14
1878	NASDAQ	FMB	Thu, Jan 20, 2022	56.26	56.38	56.26	56.34
1877	NASDAQ	FMB	Wed, Jan 19, 2022	56.46	56.46	56.34	56.35
1876	NASDAQ	FMB	Tue, Jan 18, 2022	56.39	56.47	56.36	56.37
1875	NASDAQ	FMB	Fri, Jan 14, 2022	56.56	56.56	56.48	56.50
1874	NASDAQ	FMB	Thu, Jan 13, 2022	56.49	56.55	56.49	56.54
1873	NASDAQ	FMB	Wed, Jan 12, 2022	56.53	56.58	56.52	56.54
1872	NASDAQ	FMB	Tue, Jan 11, 2022	56.53	56.58	56.52	56.56
1871	NASDAQ	FMB	Mon, Jan 10, 2022	56.69	56.72	56.60	56.60
1870	NASDAQ	FMB	Fri, Jan 7, 2022	56.79	56.80	56.73	56.73
1869	NASDAQ	FMB	Thu, Jan 6, 2022	56.87	56.90	56.82	56.85
1868	NASDAQ	FMB	Wed, Jan 5, 2022	56.98	56.99	56.88	56.90
1867	NASDAQ	FMB	Tue, Jan 4, 2022	56.95	56.99	56.91	56.95
1866	NASDAQ	FMB	Mon, Jan 3, 2022	57.00	57.00	56.85	56.92
1865	NASDAQ	FMB	Fri, Dec 31, 2021	56.99	56.99	56.96	56.98
1864	NASDAQ	FMB	Thu, Dec 30, 2021	56.99	57.00	56.96	56.97
1863	NASDAQ	FMB	Wed, Dec 29, 2021	56.96	56.97	56.93	56.93
1862	NASDAQ	FMB	Tue, Dec 28, 2021	56.91	56.97	56.91	56.97
1861	NASDAQ	FMB	Mon, Dec 27, 2021	56.94	57.17	56.90	56.94
1860	NASDAQ	FMB	Thu, Dec 23, 2021	56.96	56.98	56.91	56.96
1859	NASDAQ	FMB	Wed, Dec 22, 2021	57.01	57.06	57.01	57.05
1858	NASDAQ	FMB	Tue, Dec 21, 2021	57.02	57.03	56.93	56.99
1857	NASDAQ	FMB	Mon, Dec 20, 2021	57.02	57.03	56.98	57.02
1856	NASDAQ	FMB	Fri, Dec 17, 2021	57.05	57.06	57.00	57.03
1855	NASDAQ	FMB	Thu, Dec 16, 2021	57.01	57.03	56.97	57.01
1854	NASDAQ	FMB	Wed, Dec 15, 2021	57.01	57.02	56.94	56.98
1853	NASDAQ	FMB	Tue, Dec 14, 2021	57.00	57.03	56.98	56.98
1852	NASDAQ	FMB	Mon, Dec 13, 2021	56.99	57.06	56.99	57.03
1851	NASDAQ	FMB	Fri, Dec 10, 2021	56.95	56.99	56.93	56.98
1850	NASDAQ	FMB	Thu, Dec 9, 2021	56.91	56.98	56.90	56.93
1849	NASDAQ	FMB	Wed, Dec 8, 2021	56.93	57.02	56.92	56.94
1848	NASDAQ	FMB	Tue, Dec 7, 2021	57.01	57.01	56.93	56.95
1847	NASDAQ	FMB	Mon, Dec 6, 2021	56.97	56.99	56.91	56.92
1846	NASDAQ	FMB	Fri, Dec 3, 2021	57.00	57.00	56.93	56.98
1845	NASDAQ	FMB	Thu, Dec 2, 2021	56.92	56.96	56.90	56.91
1844	NASDAQ	FMB	Wed, Dec 1, 2021	56.95	56.97	56.90	56.97
1843	NASDAQ	FMB	Tue, Nov 30, 2021	56.90	56.96	56.90	56.92
1842	NASDAQ	FMB	Mon, Nov 29, 2021	56.70	56.86	56.70	56.85
1841	NASDAQ	FMB	Fri, Nov 26, 2021	56.92	56.92	56.83	56.86
1840	NASDAQ	FMB	Wed, Nov 24, 2021	56.83	56.83	56.74	56.75
1839	NASDAQ	FMB	Tue, Nov 23, 2021	56.82	56.83	56.73	56.77
1838	NASDAQ	FMB	Mon, Nov 22, 2021	56.84	56.92	56.83	56.87
1837	NASDAQ	FMB	Fri, Nov 19, 2021	56.92	56.92	56.86	56.88
1836	NASDAQ	FMB	Thu, Nov 18, 2021	56.82	56.89	56.80	56.87
1835	NASDAQ	FMB	Wed, Nov 17, 2021	56.80	56.86	56.80	56.82
1834	NASDAQ	FMB	Tue, Nov 16, 2021	56.80	56.87	56.80	56.82
1833	NASDAQ	FMB	Mon, Nov 15, 2021	56.87	56.90	56.84	56.86
1832	NASDAQ	FMB	Fri, Nov 12, 2021	56.83	56.92	56.83	56.88
1831	NASDAQ	FMB	Thu, Nov 11, 2021	56.89	56.94	56.86	56.87
1830	NASDAQ	FMB	Wed, Nov 10, 2021	56.93	56.93	56.84	56.85
1829	NASDAQ	FMB	Tue, Nov 9, 2021	56.87	56.92	56.85	56.90
1828	NASDAQ	FMB	Mon, Nov 8, 2021	56.78	56.78	56.75	56.75
1827	NASDAQ	FMB	Fri, Nov 5, 2021	56.75	56.82	56.75	56.82
1826	NASDAQ	FMB	Thu, Nov 4, 2021	56.59	56.69	56.59	56.68
1825	NASDAQ	FMB	Wed, Nov 3, 2021	56.52	56.59	56.52	56.57
1824	NASDAQ	FMB	Tue, Nov 2, 2021	56.50	56.57	56.50	56.55
1823	NASDAQ	FMB	Mon, Nov 1, 2021	56.60	56.60	56.47	56.48
1822	NASDAQ	FMB	Fri, Oct 29, 2021	56.54	56.55	56.49	56.55
1821	NASDAQ	FMB	Thu, Oct 28, 2021	56.56	56.56	56.48	56.49
1820	NASDAQ	FMB	Wed, Oct 27, 2021	56.48	56.50	56.44	56.48
1819	NASDAQ	FMB	Tue, Oct 26, 2021	56.44	56.47	56.41	56.42
1818	NASDAQ	FMB	Mon, Oct 25, 2021	56.48	56.49	56.46	56.48
1817	NASDAQ	FMB	Fri, Oct 22, 2021	56.49	56.52	56.47	56.50
1816	NASDAQ	FMB	Thu, Oct 21, 2021	56.55	56.57	56.47	56.49
1815	NASDAQ	FMB	Wed, Oct 20, 2021	56.69	56.72	56.68	56.68
1814	NASDAQ	FMB	Tue, Oct 19, 2021	56.72	56.73	56.68	56.70
1813	NASDAQ	FMB	Mon, Oct 18, 2021	56.63	56.75	56.63	56.74
1812	NASDAQ	FMB	Fri, Oct 15, 2021	56.75	56.75	56.70	56.71
1811	NASDAQ	FMB	Thu, Oct 14, 2021	56.70	56.73	56.66	56.70
1810	NASDAQ	FMB	Wed, Oct 13, 2021	56.68	56.72	56.66	56.71
1809	NASDAQ	FMB	Tue, Oct 12, 2021	56.72	56.74	56.70	56.73
1808	NASDAQ	FMB	Mon, Oct 11, 2021	56.72	56.72	56.65	56.69
1807	NASDAQ	FMB	Fri, Oct 8, 2021	56.70	56.71	56.65	56.71
1806	NASDAQ	FMB	Thu, Oct 7, 2021	56.73	56.76	56.69	56.70
1805	NASDAQ	FMB	Wed, Oct 6, 2021	56.76	56.76	56.72	56.74
1804	NASDAQ	FMB	Tue, Oct 5, 2021	56.81	56.81	56.75	56.75
1803	NASDAQ	FMB	Mon, Oct 4, 2021	56.83	56.83	56.75	56.78
1802	NASDAQ	FMB	Fri, Oct 1, 2021	56.70	56.79	56.70	56.79
1801	NASDAQ	FMB	Thu, Sep 30, 2021	56.80	56.82	56.76	56.78
1800	NASDAQ	FMB	Wed, Sep 29, 2021	56.83	56.87	56.76	56.78
1799	NASDAQ	FMB	Tue, Sep 28, 2021	56.92	56.93	56.82	56.84
1798	NASDAQ	FMB	Mon, Sep 27, 2021	57.04	57.06	57.01	57.04
1797	NASDAQ	FMB	Fri, Sep 24, 2021	57.08	57.12	57.02	57.05
1796	NASDAQ	FMB	Thu, Sep 23, 2021	57.28	57.28	57.08	57.09
1795	NASDAQ	FMB	Wed, Sep 22, 2021	57.26	57.30	57.22	57.27
1794	NASDAQ	FMB	Tue, Sep 21, 2021	57.30	57.39	57.29	57.31
1793	NASDAQ	FMB	Mon, Sep 20, 2021	57.35	57.35	57.30	57.33
1792	NASDAQ	FMB	Fri, Sep 17, 2021	57.40	57.40	57.24	57.27
1791	NASDAQ	FMB	Thu, Sep 16, 2021	57.32	57.32	57.22	57.25
1790	NASDAQ	FMB	Wed, Sep 15, 2021	57.29	57.31	57.27	57.27
1789	NASDAQ	FMB	Tue, Sep 14, 2021	57.28	57.32	57.28	57.30
1788	NASDAQ	FMB	Mon, Sep 13, 2021	57.29	57.32	57.28	57.29
1787	NASDAQ	FMB	Fri, Sep 10, 2021	57.28	57.32	57.25	57.27
1786	NASDAQ	FMB	Thu, Sep 9, 2021	57.23	57.32	57.23	57.28
1785	NASDAQ	FMB	Wed, Sep 8, 2021	57.29	57.32	57.18	57.32
1784	NASDAQ	FMB	Tue, Sep 7, 2021	57.20	57.28	57.18	57.19
1783	NASDAQ	FMB	Fri, Sep 3, 2021	57.28	57.29	57.25	57.28
1782	NASDAQ	FMB	Thu, Sep 2, 2021	57.41	57.41	57.29	57.32
1781	NASDAQ	FMB	Wed, Sep 1, 2021	57.31	57.37	57.29	57.33
1780	NASDAQ	FMB	Tue, Aug 31, 2021	57.31	57.37	57.31	57.33
1779	NASDAQ	FMB	Mon, Aug 30, 2021	57.39	57.39	57.31	57.32
1778	NASDAQ	FMB	Fri, Aug 27, 2021	57.33	57.37	57.29	57.35
1777	NASDAQ	FMB	Thu, Aug 26, 2021	57.32	57.34	57.27	57.31
1776	NASDAQ	FMB	Wed, Aug 25, 2021	57.35	57.39	57.28	57.32
1775	NASDAQ	FMB	Tue, Aug 24, 2021	57.45	57.45	57.33	57.36
1774	NASDAQ	FMB	Mon, Aug 23, 2021	57.46	57.48	57.43	57.48
1773	NASDAQ	FMB	Fri, Aug 20, 2021	57.44	57.46	57.41	57.42
1772	NASDAQ	FMB	Thu, Aug 19, 2021	57.59	57.59	57.46	57.46
1771	NASDAQ	FMB	Wed, Aug 18, 2021	57.46	57.49	57.45	57.45
1770	NASDAQ	FMB	Tue, Aug 17, 2021	57.47	57.48	57.45	57.47
1769	NASDAQ	FMB	Mon, Aug 16, 2021	57.57	57.57	57.44	57.45
1768	NASDAQ	FMB	Fri, Aug 13, 2021	57.47	57.49	57.44	57.48
1767	NASDAQ	FMB	Thu, Aug 12, 2021	57.50	57.51	57.43	57.43
1766	NASDAQ	FMB	Wed, Aug 11, 2021	57.53	57.58	57.51	57.51
1765	NASDAQ	FMB	Tue, Aug 10, 2021	57.57	57.64	57.54	57.56
1764	NASDAQ	FMB	Mon, Aug 9, 2021	57.50	57.61	57.50	57.58
1763	NASDAQ	FMB	Fri, Aug 6, 2021	57.61	57.62	57.53	57.56
1762	NASDAQ	FMB	Thu, Aug 5, 2021	57.63	57.68	57.62	57.67
1761	NASDAQ	FMB	Wed, Aug 4, 2021	57.80	57.80	57.58	57.64
1760	NASDAQ	FMB	Tue, Aug 3, 2021	57.67	57.67	57.60	57.67
1759	NASDAQ	FMB	Mon, Aug 2, 2021	57.74	57.74	57.63	57.66
1758	NASDAQ	FMB	Fri, Jul 30, 2021	57.72	57.72	57.61	57.65
1757	NASDAQ	FMB	Thu, Jul 29, 2021	57.74	57.74	57.61	57.63
1756	NASDAQ	FMB	Wed, Jul 28, 2021	57.76	57.76	57.60	57.66
1755	NASDAQ	FMB	Tue, Jul 27, 2021	57.62	57.68	57.62	57.67
1754	NASDAQ	FMB	Mon, Jul 26, 2021	57.67	57.69	57.62	57.66
1753	NASDAQ	FMB	Fri, Jul 23, 2021	57.66	57.68	57.59	57.61
1752	NASDAQ	FMB	Thu, Jul 22, 2021	57.61	57.69	57.61	57.66
1751	NASDAQ	FMB	Wed, Jul 21, 2021	57.67	57.68	57.61	57.63
1750	NASDAQ	FMB	Tue, Jul 20, 2021	57.82	57.84	57.72	57.76
1749	NASDAQ	FMB	Mon, Jul 19, 2021	57.76	57.83	57.76	57.82
1748	NASDAQ	FMB	Fri, Jul 16, 2021	57.68	57.72	57.66	57.70
1747	NASDAQ	FMB	Thu, Jul 15, 2021	57.72	57.72	57.66	57.71
1746	NASDAQ	FMB	Wed, Jul 14, 2021	57.67	57.71	57.64	57.70
1745	NASDAQ	FMB	Tue, Jul 13, 2021	57.68	57.71	57.62	57.64
1744	NASDAQ	FMB	Mon, Jul 12, 2021	57.68	57.69	57.64	57.64
1743	NASDAQ	FMB	Fri, Jul 9, 2021	57.62	57.66	57.62	57.63
1742	NASDAQ	FMB	Thu, Jul 8, 2021	57.54	57.65	57.54	57.63
1741	NASDAQ	FMB	Wed, Jul 7, 2021	57.44	57.53	57.44	57.49
1740	NASDAQ	FMB	Tue, Jul 6, 2021	57.28	57.44	57.28	57.42
1739	NASDAQ	FMB	Fri, Jul 2, 2021	57.28	57.36	57.28	57.33
1738	NASDAQ	FMB	Thu, Jul 1, 2021	57.37	57.37	57.23	57.28
1737	NASDAQ	FMB	Wed, Jun 30, 2021	57.22	57.28	57.22	57.28
1736	NASDAQ	FMB	Tue, Jun 29, 2021	57.11	57.24	57.11	57.20
1735	NASDAQ	FMB	Mon, Jun 28, 2021	57.17	57.25	57.17	57.21
1734	NASDAQ	FMB	Fri, Jun 25, 2021	57.14	57.22	57.11	57.16
1733	NASDAQ	FMB	Thu, Jun 24, 2021	57.21	57.22	57.12	57.15
1732	NASDAQ	FMB	Wed, Jun 23, 2021	57.35	57.38	57.23	57.26
1731	NASDAQ	FMB	Tue, Jun 22, 2021	57.36	57.39	57.29	57.34
1730	NASDAQ	FMB	Mon, Jun 21, 2021	57.37	57.44	57.33	57.36
1729	NASDAQ	FMB	Fri, Jun 18, 2021	57.40	57.46	57.35	57.39
1728	NASDAQ	FMB	Thu, Jun 17, 2021	57.43	57.45	57.36	57.40
1727	NASDAQ	FMB	Wed, Jun 16, 2021	57.62	57.62	57.40	57.44
1726	NASDAQ	FMB	Tue, Jun 15, 2021	57.55	57.57	57.51	57.54
1725	NASDAQ	FMB	Mon, Jun 14, 2021	57.50	57.58	57.50	57.55
1724	NASDAQ	FMB	Fri, Jun 11, 2021	57.50	57.56	57.49	57.55
1723	NASDAQ	FMB	Thu, Jun 10, 2021	57.52	57.52	57.50	57.51
1722	NASDAQ	FMB	Wed, Jun 9, 2021	57.49	57.54	57.43	57.52
1721	NASDAQ	FMB	Tue, Jun 8, 2021	57.35	57.36	57.29	57.33
1720	NASDAQ	FMB	Mon, Jun 7, 2021	57.24	57.31	57.24	57.29
1719	NASDAQ	FMB	Fri, Jun 4, 2021	57.11	57.28	57.11	57.28
1718	NASDAQ	FMB	Thu, Jun 3, 2021	57.24	57.25	57.18	57.21
1717	NASDAQ	FMB	Wed, Jun 2, 2021	57.21	57.21	57.16	57.21
1716	NASDAQ	FMB	Tue, Jun 1, 2021	57.13	57.19	57.07	57.14
1715	NASDAQ	FMB	Fri, May 28, 2021	57.14	57.19	57.11	57.19
1714	NASDAQ	FMB	Thu, May 27, 2021	57.12	57.14	57.08	57.13
1713	NASDAQ	FMB	Wed, May 26, 2021	57.23	57.23	57.00	57.09
1712	NASDAQ	FMB	Tue, May 25, 2021	57.03	57.08	56.97	57.06
1711	NASDAQ	FMB	Mon, May 24, 2021	57.09	57.09	56.97	56.99
1710	NASDAQ	FMB	Fri, May 21, 2021	56.97	57.04	56.95	56.99
1709	NASDAQ	FMB	Thu, May 20, 2021	56.94	57.09	56.94	57.04
1708	NASDAQ	FMB	Wed, May 19, 2021	57.00	57.06	56.95	56.95
1707	NASDAQ	FMB	Tue, May 18, 2021	57.02	57.04	56.98	57.00
1706	NASDAQ	FMB	Mon, May 17, 2021	57.02	57.03	56.94	57.00
1705	NASDAQ	FMB	Fri, May 14, 2021	57.05	57.05	56.95	57.00
1704	NASDAQ	FMB	Thu, May 13, 2021	56.96	56.98	56.90	56.96
1703	NASDAQ	FMB	Wed, May 12, 2021	57.01	57.01	56.91	56.95
1702	NASDAQ	FMB	Tue, May 11, 2021	56.96	57.03	56.96	57.02
1701	NASDAQ	FMB	Mon, May 10, 2021	57.06	57.09	56.99	56.99
1700	NASDAQ	FMB	Fri, May 7, 2021	57.00	57.04	56.96	57.01
1699	NASDAQ	FMB	Thu, May 6, 2021	56.93	56.98	56.92	56.95
1698	NASDAQ	FMB	Wed, May 5, 2021	56.92	56.96	56.89	56.95
1697	NASDAQ	FMB	Tue, May 4, 2021	56.87	56.94	56.84	56.90
1696	NASDAQ	FMB	Mon, May 3, 2021	56.87	56.96	56.84	56.88
1695	NASDAQ	FMB	Fri, Apr 30, 2021	56.92	56.92	56.85	56.91
1694	NASDAQ	FMB	Thu, Apr 29, 2021	56.91	56.91	56.82	56.87
1693	NASDAQ	FMB	Wed, Apr 28, 2021	57.00	57.03	56.91	56.97
1692	NASDAQ	FMB	Tue, Apr 27, 2021	57.02	57.08	56.98	57.00
1691	NASDAQ	FMB	Mon, Apr 26, 2021	57.05	57.06	56.96	57.01
1690	NASDAQ	FMB	Fri, Apr 23, 2021	56.96	57.02	56.96	56.98
1689	NASDAQ	FMB	Thu, Apr 22, 2021	56.99	57.03	56.98	57.00
1688	NASDAQ	FMB	Wed, Apr 21, 2021	56.91	56.99	56.89	56.97
1687	NASDAQ	FMB	Tue, Apr 20, 2021	57.17	57.17	57.02	57.02
1686	NASDAQ	FMB	Mon, Apr 19, 2021	56.99	57.11	56.99	57.05
1685	NASDAQ	FMB	Fri, Apr 16, 2021	57.01	57.06	56.97	56.99
1684	NASDAQ	FMB	Thu, Apr 15, 2021	57.03	57.13	56.99	57.07
1683	NASDAQ	FMB	Wed, Apr 14, 2021	56.80	56.92	56.80	56.90
1682	NASDAQ	FMB	Tue, Apr 13, 2021	56.81	56.85	56.75	56.84
1681	NASDAQ	FMB	Mon, Apr 12, 2021	56.77	56.82	56.74	56.79
1680	NASDAQ	FMB	Fri, Apr 9, 2021	56.72	56.77	56.69	56.72
1679	NASDAQ	FMB	Thu, Apr 8, 2021	56.63	56.74	56.56	56.66
1678	NASDAQ	FMB	Wed, Apr 7, 2021	56.63	56.64	56.39	56.55
1677	NASDAQ	FMB	Tue, Apr 6, 2021	56.45	56.63	56.44	56.57
1676	NASDAQ	FMB	Mon, Apr 5, 2021	56.54	56.54	56.44	56.49
1675	NASDAQ	FMB	Thu, Apr 1, 2021	56.56	56.56	56.42	56.51
1674	NASDAQ	FMB	Wed, Mar 31, 2021	56.43	56.45	56.38	56.43
1673	NASDAQ	FMB	Tue, Mar 30, 2021	56.39	56.43	56.36	56.38
1672	NASDAQ	FMB	Mon, Mar 29, 2021	56.46	56.47	56.39	56.44
1671	NASDAQ	FMB	Fri, Mar 26, 2021	56.43	56.44	56.37	56.39
1670	NASDAQ	FMB	Thu, Mar 25, 2021	56.45	56.45	56.34	56.40
1669	NASDAQ	FMB	Wed, Mar 24, 2021	56.44	56.50	56.38	56.48
1668	NASDAQ	FMB	Tue, Mar 23, 2021	56.39	56.45	56.35	56.45
1667	NASDAQ	FMB	Mon, Mar 22, 2021	56.34	56.37	56.30	56.36
1666	NASDAQ	FMB	Fri, Mar 19, 2021	56.29	56.35	56.27	56.34
1665	NASDAQ	FMB	Thu, Mar 18, 2021	56.37	56.40	56.24	56.28
1664	NASDAQ	FMB	Wed, Mar 17, 2021	56.56	56.56	56.46	56.50
1663	NASDAQ	FMB	Tue, Mar 16, 2021	56.63	56.64	56.57	56.61
1662	NASDAQ	FMB	Mon, Mar 15, 2021	56.59	56.62	56.51	56.60
1661	NASDAQ	FMB	Fri, Mar 12, 2021	56.58	56.58	56.41	56.52
1660	NASDAQ	FMB	Thu, Mar 11, 2021	56.60	56.65	56.52	56.61
1659	NASDAQ	FMB	Wed, Mar 10, 2021	56.46	56.52	56.39	56.51
1658	NASDAQ	FMB	Tue, Mar 9, 2021	56.43	56.45	56.33	56.45
1657	NASDAQ	FMB	Mon, Mar 8, 2021	56.35	56.35	56.25	56.27
1656	NASDAQ	FMB	Fri, Mar 5, 2021	56.39	56.39	56.19	56.24
1655	NASDAQ	FMB	Thu, Mar 4, 2021	56.04	56.23	56.04	56.19
1654	NASDAQ	FMB	Wed, Mar 3, 2021	56.12	56.14	56.07	56.08
1653	NASDAQ	FMB	Tue, Mar 2, 2021	55.99	56.15	55.99	56.14
1652	NASDAQ	FMB	Mon, Mar 1, 2021	56.11	56.14	56.05	56.12
1651	NASDAQ	FMB	Fri, Feb 26, 2021	56.07	56.14	55.99	56.13
1650	NASDAQ	FMB	Thu, Feb 25, 2021	56.20	56.20	56.05	56.09
1649	NASDAQ	FMB	Wed, Feb 24, 2021	56.37	56.37	56.20	56.24
1648	NASDAQ	FMB	Tue, Feb 23, 2021	56.44	56.54	56.36	56.51
1647	NASDAQ	FMB	Mon, Feb 22, 2021	56.85	56.94	56.62	56.67
1646	NASDAQ	FMB	Fri, Feb 19, 2021	57.00	57.04	56.83	56.86
1645	NASDAQ	FMB	Thu, Feb 18, 2021	57.27	57.27	57.02	57.03
1644	NASDAQ	FMB	Wed, Feb 17, 2021	57.36	57.36	57.23	57.23
1643	NASDAQ	FMB	Tue, Feb 16, 2021	57.42	57.42	57.28	57.35
1642	NASDAQ	FMB	Fri, Feb 12, 2021	57.38	57.40	57.32	57.34
1641	NASDAQ	FMB	Thu, Feb 11, 2021	57.30	57.41	57.30	57.34
1640	NASDAQ	FMB	Wed, Feb 10, 2021	57.32	57.40	57.29	57.38
1639	NASDAQ	FMB	Tue, Feb 9, 2021	57.25	57.33	57.21	57.33
1638	NASDAQ	FMB	Mon, Feb 8, 2021	57.22	57.26	57.18	57.25
1637	NASDAQ	FMB	Fri, Feb 5, 2021	57.21	57.24	57.17	57.21
1636	NASDAQ	FMB	Thu, Feb 4, 2021	57.17	57.21	57.17	57.20
1635	NASDAQ	FMB	Wed, Feb 3, 2021	57.10	57.17	57.10	57.15
1634	NASDAQ	FMB	Tue, Feb 2, 2021	57.12	57.14	57.08	57.12
1633	NASDAQ	FMB	Mon, Feb 1, 2021	57.10	57.16	57.06	57.14
1632	NASDAQ	FMB	Fri, Jan 29, 2021	57.09	57.10	57.00	57.07
1631	NASDAQ	FMB	Thu, Jan 28, 2021	57.01	57.09	56.97	56.99
1630	NASDAQ	FMB	Wed, Jan 27, 2021	57.03	57.06	56.96	57.02
1629	NASDAQ	FMB	Tue, Jan 26, 2021	56.87	56.99	56.87	56.98
1628	NASDAQ	FMB	Mon, Jan 25, 2021	56.84	56.88	56.80	56.87
1627	NASDAQ	FMB	Fri, Jan 22, 2021	56.76	56.82	56.73	56.79
1626	NASDAQ	FMB	Thu, Jan 21, 2021	56.79	56.80	56.70	56.76
1625	NASDAQ	FMB	Wed, Jan 20, 2021	56.85	56.88	56.84	56.86
1624	NASDAQ	FMB	Tue, Jan 19, 2021	56.86	57.72	56.76	56.85
1623	NASDAQ	FMB	Fri, Jan 15, 2021	56.71	56.80	56.71	56.78
1622	NASDAQ	FMB	Thu, Jan 14, 2021	56.76	56.78	56.72	56.74
1621	NASDAQ	FMB	Wed, Jan 13, 2021	56.74	56.79	56.73	56.76
1620	NASDAQ	FMB	Tue, Jan 12, 2021	56.75	56.76	56.68	56.75
1619	NASDAQ	FMB	Mon, Jan 11, 2021	56.68	56.74	56.66	56.71
1618	NASDAQ	FMB	Fri, Jan 8, 2021	56.83	56.83	56.69	56.70
1617	NASDAQ	FMB	Thu, Jan 7, 2021	56.75	56.83	56.72	56.80
1616	NASDAQ	FMB	Wed, Jan 6, 2021	56.75	56.81	56.72	56.75
1615	NASDAQ	FMB	Tue, Jan 5, 2021	56.77	56.80	56.71	56.80
1614	NASDAQ	FMB	Mon, Jan 4, 2021	56.75	56.75	56.69	56.74
1613	NASDAQ	FMB	Thu, Dec 31, 2020	56.76	56.76	56.71	56.73
1612	NASDAQ	FMB	Wed, Dec 30, 2020	56.71	56.71	56.69	56.70
1611	NASDAQ	FMB	Tue, Dec 29, 2020	56.69	56.71	56.67	56.69
1610	NASDAQ	FMB	Mon, Dec 28, 2020	56.70	56.71	56.68	56.68
1609	NASDAQ	FMB	Thu, Dec 24, 2020	56.71	56.71	56.69	56.69
1608	NASDAQ	FMB	Wed, Dec 23, 2020	56.75	56.78	56.71	56.77
1607	NASDAQ	FMB	Tue, Dec 22, 2020	56.73	56.80	56.67	56.72
1606	NASDAQ	FMB	Mon, Dec 21, 2020	56.70	56.79	56.68	56.77
1605	NASDAQ	FMB	Fri, Dec 18, 2020	56.73	56.73	56.65	56.70
1604	NASDAQ	FMB	Thu, Dec 17, 2020	56.67	56.73	56.65	56.66
1603	NASDAQ	FMB	Wed, Dec 16, 2020	56.66	56.71	56.66	56.70
1602	NASDAQ	FMB	Tue, Dec 15, 2020	56.63	56.69	56.62	56.67
1601	NASDAQ	FMB	Mon, Dec 14, 2020	56.63	56.66	56.62	56.66
1600	NASDAQ	FMB	Fri, Dec 11, 2020	56.60	56.66	56.59	56.65
1599	NASDAQ	FMB	Thu, Dec 10, 2020	56.61	56.61	56.54	56.60
1598	NASDAQ	FMB	Wed, Dec 9, 2020	56.57	56.58	56.52	56.57
1597	NASDAQ	FMB	Tue, Dec 8, 2020	56.53	56.57	56.46	56.53
1596	NASDAQ	FMB	Mon, Dec 7, 2020	56.47	56.54	56.45	56.47
1595	NASDAQ	FMB	Fri, Dec 4, 2020	56.45	56.47	56.40	56.45
1594	NASDAQ	FMB	Thu, Dec 3, 2020	56.39	56.42	56.37	56.40
1593	NASDAQ	FMB	Wed, Dec 2, 2020	56.32	56.33	56.27	56.30
1592	NASDAQ	FMB	Tue, Dec 1, 2020	56.34	56.34	56.26	56.28
1591	NASDAQ	FMB	Mon, Nov 30, 2020	56.30	56.30	56.24	56.28
1590	NASDAQ	FMB	Fri, Nov 27, 2020	56.25	56.28	56.25	56.26
1589	NASDAQ	FMB	Wed, Nov 25, 2020	56.24	56.25	56.21	56.24
1588	NASDAQ	FMB	Tue, Nov 24, 2020	56.12	56.23	56.12	56.22
1587	NASDAQ	FMB	Mon, Nov 23, 2020	56.28	56.34	56.28	56.33
1586	NASDAQ	FMB	Fri, Nov 20, 2020	56.31	56.32	56.28	56.31
1585	NASDAQ	FMB	Thu, Nov 19, 2020	56.08	56.24	56.08	56.24
1584	NASDAQ	FMB	Wed, Nov 18, 2020	56.03	56.08	56.00	56.07
1583	NASDAQ	FMB	Tue, Nov 17, 2020	56.00	56.04	55.94	56.02
1582	NASDAQ	FMB	Mon, Nov 16, 2020	55.91	55.93	55.88	55.92
1581	NASDAQ	FMB	Fri, Nov 13, 2020	55.88	55.91	55.82	55.90
1580	NASDAQ	FMB	Thu, Nov 12, 2020	55.73	55.85	55.71	55.83
1579	NASDAQ	FMB	Wed, Nov 11, 2020	55.73	55.80	55.72	55.76
1578	NASDAQ	FMB	Tue, Nov 10, 2020	55.61	55.76	55.61	55.74
1577	NASDAQ	FMB	Mon, Nov 9, 2020	55.73	55.76	55.61	55.68
1576	NASDAQ	FMB	Fri, Nov 6, 2020	55.71	55.78	55.69	55.76
1575	NASDAQ	FMB	Thu, Nov 5, 2020	55.72	55.75	55.66	55.69
1574	NASDAQ	FMB	Wed, Nov 4, 2020	55.53	55.74	55.53	55.73
1573	NASDAQ	FMB	Tue, Nov 3, 2020	55.41	55.43	55.35	55.41
1572	NASDAQ	FMB	Mon, Nov 2, 2020	55.38	55.46	55.35	55.38
1571	NASDAQ	FMB	Fri, Oct 30, 2020	55.42	55.43	55.37	55.41
1570	NASDAQ	FMB	Thu, Oct 29, 2020	55.42	55.44	55.35	55.37
1569	NASDAQ	FMB	Wed, Oct 28, 2020	55.41	55.45	55.40	55.43
1568	NASDAQ	FMB	Tue, Oct 27, 2020	55.38	55.46	55.35	55.44
1567	NASDAQ	FMB	Mon, Oct 26, 2020	55.34	55.40	55.34	55.37
1566	NASDAQ	FMB	Fri, Oct 23, 2020	55.32	55.39	55.31	55.37
1565	NASDAQ	FMB	Thu, Oct 22, 2020	55.34	55.39	55.30	55.35
1564	NASDAQ	FMB	Wed, Oct 21, 2020	55.36	55.37	55.28	55.30
1563	NASDAQ	FMB	Tue, Oct 20, 2020	55.45	55.53	55.40	55.41
1562	NASDAQ	FMB	Mon, Oct 19, 2020	55.53	55.53	55.47	55.49
1561	NASDAQ	FMB	Fri, Oct 16, 2020	55.51	55.53	55.46	55.51
1560	NASDAQ	FMB	Thu, Oct 15, 2020	55.50	55.52	55.45	55.49
1559	NASDAQ	FMB	Wed, Oct 14, 2020	55.48	55.49	55.45	55.48
1558	NASDAQ	FMB	Tue, Oct 13, 2020	55.41	55.49	55.41	55.47
1557	NASDAQ	FMB	Mon, Oct 12, 2020	55.44	55.48	55.41	55.44
1556	NASDAQ	FMB	Fri, Oct 9, 2020	55.39	55.45	55.35	55.39
1555	NASDAQ	FMB	Thu, Oct 8, 2020	55.44	55.44	55.38	55.40
1554	NASDAQ	FMB	Wed, Oct 7, 2020	55.41	55.50	55.39	55.44
1553	NASDAQ	FMB	Tue, Oct 6, 2020	55.62	55.62	55.49	55.53
1552	NASDAQ	FMB	Mon, Oct 5, 2020	55.61	55.63	55.53	55.56
1551	NASDAQ	FMB	Fri, Oct 2, 2020	55.62	55.63	55.55	55.60
1550	NASDAQ	FMB	Thu, Oct 1, 2020	55.62	55.64	55.55	55.60
1549	NASDAQ	FMB	Wed, Sep 30, 2020	55.70	55.70	55.58	55.61
1548	NASDAQ	FMB	Tue, Sep 29, 2020	55.72	55.75	55.68	55.71
1547	NASDAQ	FMB	Mon, Sep 28, 2020	55.66	55.73	55.65	55.70
1546	NASDAQ	FMB	Fri, Sep 25, 2020	55.71	55.72	55.67	55.70
1545	NASDAQ	FMB	Thu, Sep 24, 2020	55.74	55.75	55.69	55.71
1544	NASDAQ	FMB	Wed, Sep 23, 2020	55.81	55.84	55.79	55.83
1543	NASDAQ	FMB	Tue, Sep 22, 2020	55.81	55.84	55.75	55.80
1542	NASDAQ	FMB	Mon, Sep 21, 2020	55.82	55.82	55.74	55.79
1541	NASDAQ	FMB	Fri, Sep 18, 2020	55.78	55.80	55.73	55.79
1540	NASDAQ	FMB	Thu, Sep 17, 2020	55.80	55.81	55.72	55.79
1539	NASDAQ	FMB	Wed, Sep 16, 2020	55.80	55.81	55.72	55.80
1538	NASDAQ	FMB	Tue, Sep 15, 2020	55.72	55.80	55.72	55.79
1537	NASDAQ	FMB	Mon, Sep 14, 2020	55.79	55.80	55.72	55.77
1536	NASDAQ	FMB	Fri, Sep 11, 2020	55.78	55.79	55.71	55.76
1535	NASDAQ	FMB	Thu, Sep 10, 2020	55.72	55.80	55.72	55.75
1534	NASDAQ	FMB	Wed, Sep 9, 2020	55.79	55.79	55.70	55.76
1533	NASDAQ	FMB	Tue, Sep 8, 2020	55.71	55.80	55.69	55.77
1532	NASDAQ	FMB	Fri, Sep 4, 2020	55.66	55.76	55.66	55.75
1531	NASDAQ	FMB	Thu, Sep 3, 2020	55.75	55.76	55.66	55.74
1530	NASDAQ	FMB	Wed, Sep 2, 2020	55.75	55.76	55.64	55.71
1529	NASDAQ	FMB	Tue, Sep 1, 2020	55.75	55.78	55.71	55.73
1528	NASDAQ	FMB	Mon, Aug 31, 2020	55.74	55.77	55.70	55.76
1527	NASDAQ	FMB	Fri, Aug 28, 2020	55.76	55.78	55.64	55.74
1526	NASDAQ	FMB	Thu, Aug 27, 2020	55.75	55.85	55.70	55.70
1525	NASDAQ	FMB	Wed, Aug 26, 2020	55.85	55.86	55.74	55.83
1524	NASDAQ	FMB	Tue, Aug 25, 2020	55.89	55.96	55.77	55.81
1523	NASDAQ	FMB	Mon, Aug 24, 2020	55.82	55.97	55.81	55.96
1522	NASDAQ	FMB	Fri, Aug 21, 2020	55.94	55.95	55.80	55.93
1521	NASDAQ	FMB	Thu, Aug 20, 2020	56.13	56.13	55.91	55.97
1520	NASDAQ	FMB	Wed, Aug 19, 2020	56.13	56.20	56.02	56.09
1519	NASDAQ	FMB	Tue, Aug 18, 2020	56.15	56.25	56.13	56.16
1518	NASDAQ	FMB	Mon, Aug 17, 2020	56.21	56.25	56.18	56.23
1517	NASDAQ	FMB	Fri, Aug 14, 2020	56.25	56.27	56.18	56.19
1516	NASDAQ	FMB	Thu, Aug 13, 2020	56.29	56.33	56.21	56.24
1515	NASDAQ	FMB	Wed, Aug 12, 2020	56.33	56.33	56.21	56.29
1514	NASDAQ	FMB	Tue, Aug 11, 2020	56.29	56.34	56.24	56.30
1513	NASDAQ	FMB	Mon, Aug 10, 2020	56.27	56.29	56.21	56.28
1512	NASDAQ	FMB	Fri, Aug 7, 2020	56.25	56.26	56.19	56.25
1511	NASDAQ	FMB	Thu, Aug 6, 2020	56.10	56.22	56.10	56.22
1510	NASDAQ	FMB	Wed, Aug 5, 2020	56.06	56.13	56.02	56.12
1509	NASDAQ	FMB	Tue, Aug 4, 2020	56.04	56.09	55.99	56.08
1508	NASDAQ	FMB	Mon, Aug 3, 2020	56.00	56.05	55.91	55.98
1507	NASDAQ	FMB	Fri, Jul 31, 2020	55.97	56.02	55.91	56.01
1506	NASDAQ	FMB	Thu, Jul 30, 2020	55.91	55.98	55.84	55.95
1505	NASDAQ	FMB	Wed, Jul 29, 2020	55.85	55.89	55.80	55.87
1504	NASDAQ	FMB	Tue, Jul 28, 2020	55.74	55.84	55.71	55.83
1503	NASDAQ	FMB	Mon, Jul 27, 2020	55.74	55.81	55.66	55.78
1502	NASDAQ	FMB	Fri, Jul 24, 2020	55.69	55.74	55.61	55.72
1501	NASDAQ	FMB	Thu, Jul 23, 2020	55.67	55.73	55.58	55.66
1500	NASDAQ	FMB	Wed, Jul 22, 2020	55.58	55.68	55.58	55.64
1499	NASDAQ	FMB	Tue, Jul 21, 2020	55.51	55.62	55.50	55.62
1498	NASDAQ	FMB	Mon, Jul 20, 2020	55.65	55.73	55.57	55.66
1497	NASDAQ	FMB	Fri, Jul 17, 2020	55.60	55.62	55.49	55.60
1496	NASDAQ	FMB	Thu, Jul 16, 2020	55.45	55.60	55.45	55.58
1495	NASDAQ	FMB	Wed, Jul 15, 2020	55.39	55.50	55.39	55.47
1494	NASDAQ	FMB	Tue, Jul 14, 2020	55.33	55.45	55.33	55.39
1493	NASDAQ	FMB	Mon, Jul 13, 2020	55.29	55.40	55.27	55.30
1492	NASDAQ	FMB	Fri, Jul 10, 2020	55.23	55.33	55.23	55.31
1491	NASDAQ	FMB	Thu, Jul 9, 2020	55.13	55.25	55.12	55.25
1490	NASDAQ	FMB	Wed, Jul 8, 2020	55.15	55.18	55.08	55.17
1489	NASDAQ	FMB	Tue, Jul 7, 2020	55.02	55.15	55.02	55.13
1488	NASDAQ	FMB	Mon, Jul 6, 2020	55.08	55.11	55.01	55.07
1487	NASDAQ	FMB	Thu, Jul 2, 2020	54.99	55.08	54.99	55.07
1486	NASDAQ	FMB	Wed, Jul 1, 2020	54.97	55.06	54.97	55.04
1485	NASDAQ	FMB	Tue, Jun 30, 2020	55.00	55.03	54.95	55.01
1484	NASDAQ	FMB	Mon, Jun 29, 2020	54.91	55.00	54.90	54.96
1483	NASDAQ	FMB	Fri, Jun 26, 2020	54.99	54.99	54.89	54.98
1482	NASDAQ	FMB	Thu, Jun 25, 2020	54.87	55.00	54.87	54.90
1481	NASDAQ	FMB	Wed, Jun 24, 2020	55.06	55.08	54.98	54.98
1480	NASDAQ	FMB	Tue, Jun 23, 2020	54.96	55.06	54.95	55.05
1479	NASDAQ	FMB	Mon, Jun 22, 2020	55.07	55.07	54.95	55.04
1478	NASDAQ	FMB	Fri, Jun 19, 2020	54.85	55.00	54.85	54.89
1477	NASDAQ	FMB	Thu, Jun 18, 2020	54.90	54.97	54.81	54.87
1476	NASDAQ	FMB	Wed, Jun 17, 2020	54.94	54.98	54.91	54.93
1475	NASDAQ	FMB	Tue, Jun 16, 2020	54.89	54.96	54.88	54.93
1474	NASDAQ	FMB	Mon, Jun 15, 2020	54.86	54.97	54.86	54.91
1473	NASDAQ	FMB	Fri, Jun 12, 2020	54.86	54.92	54.84	54.88
1472	NASDAQ	FMB	Thu, Jun 11, 2020	54.88	54.88	54.78	54.84
1471	NASDAQ	FMB	Wed, Jun 10, 2020	54.79	54.80	54.68	54.71
1470	NASDAQ	FMB	Tue, Jun 9, 2020	54.56	54.74	54.55	54.72
1469	NASDAQ	FMB	Mon, Jun 8, 2020	54.63	54.66	54.49	54.64
1468	NASDAQ	FMB	Fri, Jun 5, 2020	54.50	54.57	54.38	54.48
1467	NASDAQ	FMB	Thu, Jun 4, 2020	54.34	54.46	54.33	54.38
1466	NASDAQ	FMB	Wed, Jun 3, 2020	54.26	54.37	54.26	54.29
1465	NASDAQ	FMB	Tue, Jun 2, 2020	54.33	54.33	54.25	54.31
1464	NASDAQ	FMB	Mon, Jun 1, 2020	54.19	54.30	54.17	54.30
1463	NASDAQ	FMB	Fri, May 29, 2020	54.25	54.25	54.12	54.15
1462	NASDAQ	FMB	Thu, May 28, 2020	54.15	54.19	54.07	54.16
1461	NASDAQ	FMB	Wed, May 27, 2020	54.04	54.15	54.02	54.09
1460	NASDAQ	FMB	Tue, May 26, 2020	54.07	54.10	54.00	54.05
1459	NASDAQ	FMB	Fri, May 22, 2020	53.87	54.09	53.85	54.02
1458	NASDAQ	FMB	Thu, May 21, 2020	53.73	53.91	53.73	53.89
1457	NASDAQ	FMB	Wed, May 20, 2020	53.69	53.84	53.69	53.81
1456	NASDAQ	FMB	Tue, May 19, 2020	53.66	53.68	53.55	53.66
1455	NASDAQ	FMB	Mon, May 18, 2020	53.59	53.65	53.56	53.59
1454	NASDAQ	FMB	Fri, May 15, 2020	53.46	53.60	53.46	53.55
1453	NASDAQ	FMB	Thu, May 14, 2020	53.38	53.50	53.32	53.49
1452	NASDAQ	FMB	Wed, May 13, 2020	53.36	53.41	53.25	53.40
1451	NASDAQ	FMB	Tue, May 12, 2020	53.37	53.37	53.20	53.29
1450	NASDAQ	FMB	Mon, May 11, 2020	53.14	53.32	53.14	53.24
1449	NASDAQ	FMB	Fri, May 8, 2020	53.30	53.30	53.04	53.20
1448	NASDAQ	FMB	Thu, May 7, 2020	53.12	53.13	53.00	53.10
1447	NASDAQ	FMB	Wed, May 6, 2020	53.11	53.11	52.95	52.98
1446	NASDAQ	FMB	Tue, May 5, 2020	52.91	53.03	52.85	53.02
1445	NASDAQ	FMB	Mon, May 4, 2020	52.89	52.93	52.73	52.89
1444	NASDAQ	FMB	Fri, May 1, 2020	52.78	53.00	52.58	52.76
1443	NASDAQ	FMB	Thu, Apr 30, 2020	52.45	52.74	52.43	52.61
1442	NASDAQ	FMB	Wed, Apr 29, 2020	52.56	52.73	52.47	52.58
1441	NASDAQ	FMB	Tue, Apr 28, 2020	53.00	53.00	52.58	52.68
1440	NASDAQ	FMB	Mon, Apr 27, 2020	53.04	53.04	52.81	52.91
1439	NASDAQ	FMB	Fri, Apr 24, 2020	52.84	53.12	52.83	53.01
1438	NASDAQ	FMB	Thu, Apr 23, 2020	53.11	53.32	52.87	53.12
1437	NASDAQ	FMB	Wed, Apr 22, 2020	53.47	53.54	53.20	53.20
1436	NASDAQ	FMB	Tue, Apr 21, 2020	53.54	53.83	53.24	53.61
1435	NASDAQ	FMB	Mon, Apr 20, 2020	53.94	53.98	53.73	53.83
1434	NASDAQ	FMB	Fri, Apr 17, 2020	53.90	53.97	53.75	53.92
1433	NASDAQ	FMB	Thu, Apr 16, 2020	53.70	54.00	53.70	53.76
1432	NASDAQ	FMB	Wed, Apr 15, 2020	53.68	53.98	53.68	53.91
1431	NASDAQ	FMB	Tue, Apr 14, 2020	53.98	53.98	53.71	53.86
1430	NASDAQ	FMB	Mon, Apr 13, 2020	53.61	53.99	53.47	53.82
1429	NASDAQ	FMB	Thu, Apr 9, 2020	53.67	53.89	53.30	53.77
1428	NASDAQ	FMB	Wed, Apr 8, 2020	52.97	53.41	52.96	53.33
1427	NASDAQ	FMB	Tue, Apr 7, 2020	53.20	53.20	52.92	53.02
1426	NASDAQ	FMB	Mon, Apr 6, 2020	52.52	53.06	52.52	52.83
1425	NASDAQ	FMB	Fri, Apr 3, 2020	52.33	52.64	52.13	52.46
1424	NASDAQ	FMB	Thu, Apr 2, 2020	52.39	52.42	52.11	52.19
1423	NASDAQ	FMB	Wed, Apr 1, 2020	53.67	53.75	52.50	52.61
1422	NASDAQ	FMB	Tue, Mar 31, 2020	54.16	54.26	53.81	54.07
1421	NASDAQ	FMB	Mon, Mar 30, 2020	54.39	54.50	54.26	54.29
1420	NASDAQ	FMB	Fri, Mar 27, 2020	54.06	54.46	53.89	54.38
1419	NASDAQ	FMB	Thu, Mar 26, 2020	53.31	54.31	53.31	54.15
1418	NASDAQ	FMB	Wed, Mar 25, 2020	51.14	53.00	51.14	52.91
1417	NASDAQ	FMB	Tue, Mar 24, 2020	50.43	51.20	49.58	51.09
1416	NASDAQ	FMB	Mon, Mar 23, 2020	49.33	50.21	48.96	49.30
1415	NASDAQ	FMB	Fri, Mar 20, 2020	49.47	50.64	49.26	49.58
1414	NASDAQ	FMB	Thu, Mar 19, 2020	50.88	52.28	50.88	51.38
1413	NASDAQ	FMB	Wed, Mar 18, 2020	52.96	53.00	51.85	51.99
1412	NASDAQ	FMB	Tue, Mar 17, 2020	52.76	53.80	52.70	53.27
1411	NASDAQ	FMB	Mon, Mar 16, 2020	50.70	53.49	50.70	52.85
1410	NASDAQ	FMB	Fri, Mar 13, 2020	53.30	53.90	53.30	53.48
1409	NASDAQ	FMB	Thu, Mar 12, 2020	54.65	54.71	51.52	52.84
1408	NASDAQ	FMB	Wed, Mar 11, 2020	56.48	56.74	55.78	55.78
1407	NASDAQ	FMB	Tue, Mar 10, 2020	57.22	57.22	56.54	56.78
1406	NASDAQ	FMB	Mon, Mar 9, 2020	57.19	57.49	56.97	57.22
1405	NASDAQ	FMB	Fri, Mar 6, 2020	57.29	57.29	57.14	57.28
1404	NASDAQ	FMB	Thu, Mar 5, 2020	57.16	57.17	57.09	57.13
1403	NASDAQ	FMB	Wed, Mar 4, 2020	57.15	57.17	57.06	57.09
1402	NASDAQ	FMB	Tue, Mar 3, 2020	57.18	57.28	57.02	57.04
1401	NASDAQ	FMB	Mon, Mar 2, 2020	57.14	57.25	57.08	57.08
1400	NASDAQ	FMB	Fri, Feb 28, 2020	57.23	57.34	57.06	57.17
1399	NASDAQ	FMB	Thu, Feb 27, 2020	57.23	57.24	57.07	57.13
1398	NASDAQ	FMB	Wed, Feb 26, 2020	57.01	57.09	57.01	57.07
1397	NASDAQ	FMB	Tue, Feb 25, 2020	57.01	57.11	57.01	57.09
1396	NASDAQ	FMB	Mon, Feb 24, 2020	56.97	57.06	56.95	57.05
1395	NASDAQ	FMB	Fri, Feb 21, 2020	56.67	56.77	56.67	56.75
1394	NASDAQ	FMB	Thu, Feb 20, 2020	56.66	56.72	56.64	56.70
1393	NASDAQ	FMB	Wed, Feb 19, 2020	56.61	56.61	56.59	56.60
1392	NASDAQ	FMB	Tue, Feb 18, 2020	56.59	56.62	56.56	56.60
1391	NASDAQ	FMB	Fri, Feb 14, 2020	56.54	56.54	56.48	56.54
1390	NASDAQ	FMB	Thu, Feb 13, 2020	56.45	56.49	56.43	56.49
1389	NASDAQ	FMB	Wed, Feb 12, 2020	56.45	56.45	56.38	56.43
1388	NASDAQ	FMB	Tue, Feb 11, 2020	56.44	56.45	56.39	56.45
1387	NASDAQ	FMB	Mon, Feb 10, 2020	56.45	56.46	56.35	56.45
1386	NASDAQ	FMB	Fri, Feb 7, 2020	56.42	56.48	56.35	56.46
1385	NASDAQ	FMB	Thu, Feb 6, 2020	56.36	56.38	56.31	56.38
1384	NASDAQ	FMB	Wed, Feb 5, 2020	56.36	56.37	56.32	56.34
1383	NASDAQ	FMB	Tue, Feb 4, 2020	56.46	56.49	56.35	56.40
1382	NASDAQ	FMB	Mon, Feb 3, 2020	56.48	56.50	56.43	56.50
1381	NASDAQ	FMB	Fri, Jan 31, 2020	56.50	56.52	56.41	56.50
1380	NASDAQ	FMB	Thu, Jan 30, 2020	56.39	56.49	56.39	56.43
1379	NASDAQ	FMB	Wed, Jan 29, 2020	56.44	56.44	56.38	56.43
1378	NASDAQ	FMB	Tue, Jan 28, 2020	56.37	56.38	56.30	56.34
1377	NASDAQ	FMB	Mon, Jan 27, 2020	56.35	56.39	56.31	56.37
1376	NASDAQ	FMB	Fri, Jan 24, 2020	56.19	56.25	56.18	56.23
1375	NASDAQ	FMB	Thu, Jan 23, 2020	56.12	56.22	56.12	56.20
1374	NASDAQ	FMB	Wed, Jan 22, 2020	56.03	56.14	56.03	56.10
1373	NASDAQ	FMB	Tue, Jan 21, 2020	56.23	56.23	56.13	56.21
1372	NASDAQ	FMB	Fri, Jan 17, 2020	56.14	56.16	56.03	56.10
1371	NASDAQ	FMB	Thu, Jan 16, 2020	56.11	56.17	56.09	56.15
1370	NASDAQ	FMB	Wed, Jan 15, 2020	56.11	56.11	56.01	56.10
1369	NASDAQ	FMB	Tue, Jan 14, 2020	56.00	56.04	55.99	56.04
1368	NASDAQ	FMB	Mon, Jan 13, 2020	55.88	55.98	55.87	55.97
1367	NASDAQ	FMB	Fri, Jan 10, 2020	56.03	56.03	55.92	55.97
1366	NASDAQ	FMB	Thu, Jan 9, 2020	55.93	55.96	55.90	55.94
1365	NASDAQ	FMB	Wed, Jan 8, 2020	55.91	55.92	55.85	55.91
1364	NASDAQ	FMB	Tue, Jan 7, 2020	55.80	55.91	55.80	55.91
1363	NASDAQ	FMB	Mon, Jan 6, 2020	55.80	55.80	55.71	55.79
1362	NASDAQ	FMB	Fri, Jan 3, 2020	55.62	55.73	55.62	55.73
1361	NASDAQ	FMB	Thu, Jan 2, 2020	55.63	55.65	55.51	55.59
1360	NASDAQ	FMB	Tue, Dec 31, 2019	55.58	55.58	55.50	55.55
1359	NASDAQ	FMB	Mon, Dec 30, 2019	55.55	55.59	55.42	55.54
1358	NASDAQ	FMB	Fri, Dec 27, 2019	55.57	55.57	55.48	55.53
1357	NASDAQ	FMB	Thu, Dec 26, 2019	55.50	55.56	55.32	55.54
1356	NASDAQ	FMB	Tue, Dec 24, 2019	55.49	55.50	55.44	55.48
1355	NASDAQ	FMB	Mon, Dec 23, 2019	55.38	55.50	55.38	55.48
1354	NASDAQ	FMB	Fri, Dec 20, 2019	55.50	55.50	55.41	55.46
1353	NASDAQ	FMB	Thu, Dec 19, 2019	55.56	55.56	55.44	55.49
1352	NASDAQ	FMB	Wed, Dec 18, 2019	55.54	55.60	55.48	55.50
1351	NASDAQ	FMB	Tue, Dec 17, 2019	55.55	55.56	55.50	55.54
1350	NASDAQ	FMB	Mon, Dec 16, 2019	55.54	55.54	55.43	55.51
1349	NASDAQ	FMB	Fri, Dec 13, 2019	55.45	55.56	55.45	55.56
1348	NASDAQ	FMB	Thu, Dec 12, 2019	55.64	55.69	55.51	55.52
1347	NASDAQ	FMB	Wed, Dec 11, 2019	55.62	55.67	55.56	55.64
1346	NASDAQ	FMB	Tue, Dec 10, 2019	55.57	55.58	55.50	55.58
1345	NASDAQ	FMB	Mon, Dec 9, 2019	55.51	55.57	55.41	55.53
1344	NASDAQ	FMB	Fri, Dec 6, 2019	55.54	55.54	55.46	55.48
1343	NASDAQ	FMB	Thu, Dec 5, 2019	55.48	55.51	55.38	55.51
1342	NASDAQ	FMB	Wed, Dec 4, 2019	55.48	55.48	55.41	55.43
1341	NASDAQ	FMB	Tue, Dec 3, 2019	55.47	55.54	55.44	55.49
1340	NASDAQ	FMB	Mon, Dec 2, 2019	55.37	55.46	55.29	55.32
1339	NASDAQ	FMB	Fri, Nov 29, 2019	55.48	55.48	55.40	55.44
1338	NASDAQ	FMB	Wed, Nov 27, 2019	55.49	55.49	55.41	55.42
1337	NASDAQ	FMB	Tue, Nov 26, 2019	55.44	55.48	55.39	55.47
1336	NASDAQ	FMB	Mon, Nov 25, 2019	55.40	55.40	55.34	55.38
1335	NASDAQ	FMB	Fri, Nov 22, 2019	55.35	55.38	55.33	55.36
1334	NASDAQ	FMB	Thu, Nov 21, 2019	55.31	55.36	55.27	55.35
1333	NASDAQ	FMB	Wed, Nov 20, 2019	55.38	55.51	55.38	55.47
1332	NASDAQ	FMB	Tue, Nov 19, 2019	55.39	55.39	55.32	55.37
1331	NASDAQ	FMB	Mon, Nov 18, 2019	55.33	55.38	55.29	55.38
1330	NASDAQ	FMB	Fri, Nov 15, 2019	55.27	55.31	55.26	55.31
1329	NASDAQ	FMB	Thu, Nov 14, 2019	55.31	55.32	55.25	55.32
1328	NASDAQ	FMB	Wed, Nov 13, 2019	55.22	55.27	55.20	55.22
1327	NASDAQ	FMB	Tue, Nov 12, 2019	55.18	55.18	55.10	55.16
1326	NASDAQ	FMB	Mon, Nov 11, 2019	55.20	55.24	55.10	55.14
1325	NASDAQ	FMB	Fri, Nov 8, 2019	55.11	55.15	55.11	55.13
1324	NASDAQ	FMB	Thu, Nov 7, 2019	55.29	55.29	55.11	55.14
1323	NASDAQ	FMB	Wed, Nov 6, 2019	55.37	55.39	55.30	55.32
1322	NASDAQ	FMB	Tue, Nov 5, 2019	55.29	55.46	55.29	55.33
1321	NASDAQ	FMB	Mon, Nov 4, 2019	55.34	55.45	55.34	55.40
1320	NASDAQ	FMB	Fri, Nov 1, 2019	55.46	55.46	55.36	55.40
1319	NASDAQ	FMB	Thu, Oct 31, 2019	55.46	55.48	55.38	55.42
1318	NASDAQ	FMB	Wed, Oct 30, 2019	55.28	55.35	55.23	55.33
1317	NASDAQ	FMB	Tue, Oct 29, 2019	55.26	55.32	55.22	55.22
1316	NASDAQ	FMB	Mon, Oct 28, 2019	55.29	55.29	55.24	55.26
1315	NASDAQ	FMB	Fri, Oct 25, 2019	55.36	55.36	55.24	55.27
1314	NASDAQ	FMB	Thu, Oct 24, 2019	55.33	55.36	55.30	55.30
1313	NASDAQ	FMB	Wed, Oct 23, 2019	55.37	55.38	55.30	55.31
1312	NASDAQ	FMB	Tue, Oct 22, 2019	55.41	55.41	55.30	55.32
1311	NASDAQ	FMB	Mon, Oct 21, 2019	55.50	55.50	55.42	55.42
1310	NASDAQ	FMB	Fri, Oct 18, 2019	55.48	55.53	55.47	55.52
1309	NASDAQ	FMB	Thu, Oct 17, 2019	55.51	55.59	55.47	55.54
1308	NASDAQ	FMB	Wed, Oct 16, 2019	55.69	55.69	55.55	55.59
1307	NASDAQ	FMB	Tue, Oct 15, 2019	55.75	55.75	55.52	55.52
1306	NASDAQ	FMB	Mon, Oct 14, 2019	55.69	55.77	55.64	55.71
1305	NASDAQ	FMB	Fri, Oct 11, 2019	55.78	55.84	55.53	55.65
1304	NASDAQ	FMB	Thu, Oct 10, 2019	55.89	55.91	55.81	55.82
1303	NASDAQ	FMB	Wed, Oct 9, 2019	55.88	55.97	55.87	55.87
1302	NASDAQ	FMB	Tue, Oct 8, 2019	55.86	55.99	55.84	55.99
1301	NASDAQ	FMB	Mon, Oct 7, 2019	55.89	55.89	55.75	55.83
1300	NASDAQ	FMB	Fri, Oct 4, 2019	55.81	55.90	55.78	55.84
1299	NASDAQ	FMB	Thu, Oct 3, 2019	55.72	55.86	55.68	55.83
1298	NASDAQ	FMB	Wed, Oct 2, 2019	55.62	55.69	55.59	55.69
1297	NASDAQ	FMB	Tue, Oct 1, 2019	55.47	55.59	55.39	55.57
1296	NASDAQ	FMB	Mon, Sep 30, 2019	55.53	55.57	55.47	55.56
1295	NASDAQ	FMB	Fri, Sep 27, 2019	55.52	55.52	55.45	55.51
1294	NASDAQ	FMB	Thu, Sep 26, 2019	55.66	55.66	55.48	55.57
1293	NASDAQ	FMB	Wed, Sep 25, 2019	55.61	55.65	55.44	55.56
1292	NASDAQ	FMB	Tue, Sep 24, 2019	55.72	55.76	55.55	55.76
1291	NASDAQ	FMB	Mon, Sep 23, 2019	55.60	55.65	55.58	55.63
1290	NASDAQ	FMB	Fri, Sep 20, 2019	55.54	55.59	55.48	55.59
1289	NASDAQ	FMB	Thu, Sep 19, 2019	55.50	55.52	55.33	55.48
1288	NASDAQ	FMB	Wed, Sep 18, 2019	55.34	55.41	55.26	55.41
1287	NASDAQ	FMB	Tue, Sep 17, 2019	55.24	55.33	55.15	55.27
1286	NASDAQ	FMB	Mon, Sep 16, 2019	55.43	55.43	55.24	55.32
1285	NASDAQ	FMB	Fri, Sep 13, 2019	55.48	55.50	55.26	55.32
1284	NASDAQ	FMB	Thu, Sep 12, 2019	55.62	55.62	55.39	55.45
1283	NASDAQ	FMB	Wed, Sep 11, 2019	55.60	55.68	55.53	55.61
1282	NASDAQ	FMB	Tue, Sep 10, 2019	55.86	55.86	55.63	55.65
1281	NASDAQ	FMB	Mon, Sep 9, 2019	55.88	55.88	55.74	55.80
1280	NASDAQ	FMB	Fri, Sep 6, 2019	55.90	55.97	55.89	55.93
1279	NASDAQ	FMB	Thu, Sep 5, 2019	55.99	56.05	55.87	55.90
1278	NASDAQ	FMB	Wed, Sep 4, 2019	56.07	56.09	56.00	56.07
1277	NASDAQ	FMB	Tue, Sep 3, 2019	56.04	56.11	56.04	56.10
1276	NASDAQ	FMB	Fri, Aug 30, 2019	56.05	56.08	56.00	56.08
1275	NASDAQ	FMB	Thu, Aug 29, 2019	56.06	56.07	55.97	56.07
1274	NASDAQ	FMB	Wed, Aug 28, 2019	56.04	56.07	56.01	56.07
1273	NASDAQ	FMB	Tue, Aug 27, 2019	56.00	56.07	55.98	56.03
1272	NASDAQ	FMB	Mon, Aug 26, 2019	55.95	55.98	55.92	55.96
1271	NASDAQ	FMB	Fri, Aug 23, 2019	55.91	55.98	55.88	55.98
1270	NASDAQ	FMB	Thu, Aug 22, 2019	55.90	55.95	55.80	55.80
1269	NASDAQ	FMB	Wed, Aug 21, 2019	55.94	55.97	55.89	55.93
1268	NASDAQ	FMB	Tue, Aug 20, 2019	56.09	56.10	56.04	56.09
1267	NASDAQ	FMB	Mon, Aug 19, 2019	56.03	56.12	56.02	56.10
1266	NASDAQ	FMB	Fri, Aug 16, 2019	56.14	56.14	56.03	56.12
1265	NASDAQ	FMB	Thu, Aug 15, 2019	56.13	56.22	56.00	56.20
1264	NASDAQ	FMB	Wed, Aug 14, 2019	56.07	56.13	55.90	56.06
1263	NASDAQ	FMB	Tue, Aug 13, 2019	55.87	55.87	55.73	55.85
1262	NASDAQ	FMB	Mon, Aug 12, 2019	55.80	55.85	55.78	55.85
1261	NASDAQ	FMB	Fri, Aug 9, 2019	55.73	55.73	55.65	55.68
1260	NASDAQ	FMB	Thu, Aug 8, 2019	55.71	55.74	55.61	55.68
1259	NASDAQ	FMB	Wed, Aug 7, 2019	55.75	55.75	55.65	55.70
1258	NASDAQ	FMB	Tue, Aug 6, 2019	55.53	55.53	55.48	55.53
1257	NASDAQ	FMB	Mon, Aug 5, 2019	55.53	55.55	55.46	55.46
1256	NASDAQ	FMB	Fri, Aug 2, 2019	55.36	55.40	55.29	55.37
1255	NASDAQ	FMB	Thu, Aug 1, 2019	55.11	55.32	55.11	55.30
1254	NASDAQ	FMB	Wed, Jul 31, 2019	55.14	55.17	55.10	55.16
1253	NASDAQ	FMB	Tue, Jul 30, 2019	55.05	55.14	55.05	55.14
1252	NASDAQ	FMB	Mon, Jul 29, 2019	55.07	55.09	55.06	55.08
1251	NASDAQ	FMB	Fri, Jul 26, 2019	55.04	55.04	55.01	55.04
1250	NASDAQ	FMB	Thu, Jul 25, 2019	55.10	55.10	55.00	55.04
1249	NASDAQ	FMB	Wed, Jul 24, 2019	55.07	55.07	54.99	55.04
1248	NASDAQ	FMB	Tue, Jul 23, 2019	55.01	55.04	54.95	55.01
1247	NASDAQ	FMB	Mon, Jul 22, 2019	55.12	55.19	55.04	55.12
1246	NASDAQ	FMB	Fri, Jul 19, 2019	55.07	55.08	55.04	55.06
1245	NASDAQ	FMB	Thu, Jul 18, 2019	55.06	55.09	55.02	55.04
1244	NASDAQ	FMB	Wed, Jul 17, 2019	55.04	55.04	55.00	55.04
1243	NASDAQ	FMB	Tue, Jul 16, 2019	54.99	55.04	54.91	55.01
1242	NASDAQ	FMB	Mon, Jul 15, 2019	55.00	55.02	54.92	54.98
1241	NASDAQ	FMB	Fri, Jul 12, 2019	54.99	55.01	54.93	54.99
1240	NASDAQ	FMB	Thu, Jul 11, 2019	54.98	54.98	54.92	54.95
1239	NASDAQ	FMB	Wed, Jul 10, 2019	54.93	54.97	54.91	54.97
1238	NASDAQ	FMB	Tue, Jul 9, 2019	54.89	54.91	54.87	54.89
1237	NASDAQ	FMB	Mon, Jul 8, 2019	54.88	54.91	54.83	54.88
1236	NASDAQ	FMB	Fri, Jul 5, 2019	54.78	54.84	54.78	54.80
1235	NASDAQ	FMB	Wed, Jul 3, 2019	54.83	54.90	54.83	54.89
1234	NASDAQ	FMB	Tue, Jul 2, 2019	54.81	54.86	54.79	54.86
1233	NASDAQ	FMB	Mon, Jul 1, 2019	54.81	54.82	54.72	54.78
1232	NASDAQ	FMB	Fri, Jun 28, 2019	54.79	54.79	54.73	54.77
1231	NASDAQ	FMB	Thu, Jun 27, 2019	54.77	54.81	54.75	54.78
1230	NASDAQ	FMB	Wed, Jun 26, 2019	54.79	54.79	54.72	54.78
1229	NASDAQ	FMB	Tue, Jun 25, 2019	54.78	54.78	54.70	54.70
1228	NASDAQ	FMB	Mon, Jun 24, 2019	54.73	54.74	54.71	54.73
1227	NASDAQ	FMB	Fri, Jun 21, 2019	54.72	54.74	54.68	54.69
1226	NASDAQ	FMB	Thu, Jun 20, 2019	54.68	54.78	54.68	54.73
1225	NASDAQ	FMB	Wed, Jun 19, 2019	54.67	54.73	54.63	54.68
1224	NASDAQ	FMB	Tue, Jun 18, 2019	54.71	54.78	54.66	54.67
1223	NASDAQ	FMB	Mon, Jun 17, 2019	54.60	54.65	54.60	54.64
1222	NASDAQ	FMB	Fri, Jun 14, 2019	54.62	54.65	54.60	54.65
1221	NASDAQ	FMB	Thu, Jun 13, 2019	54.75	54.78	54.73	54.74
1220	NASDAQ	FMB	Wed, Jun 12, 2019	54.73	54.76	54.70	54.73
1219	NASDAQ	FMB	Tue, Jun 11, 2019	54.74	54.75	54.70	54.74
1218	NASDAQ	FMB	Mon, Jun 10, 2019	54.81	54.81	54.72	54.77
1217	NASDAQ	FMB	Fri, Jun 7, 2019	54.84	54.85	54.76	54.76
1216	NASDAQ	FMB	Thu, Jun 6, 2019	54.75	54.79	54.70	54.75
1215	NASDAQ	FMB	Wed, Jun 5, 2019	54.72	54.74	54.67	54.72
1214	NASDAQ	FMB	Tue, Jun 4, 2019	54.68	54.70	54.65	54.69
1213	NASDAQ	FMB	Mon, Jun 3, 2019	54.71	54.81	54.67	54.69
1212	NASDAQ	FMB	Fri, May 31, 2019	54.68	54.70	54.58	54.70
1211	NASDAQ	FMB	Thu, May 30, 2019	54.51	54.57	54.50	54.52
1210	NASDAQ	FMB	Wed, May 29, 2019	54.56	54.58	54.53	54.53
1209	NASDAQ	FMB	Tue, May 28, 2019	54.48	54.53	54.47	54.52
1208	NASDAQ	FMB	Fri, May 24, 2019	54.43	54.48	54.39	54.47
1207	NASDAQ	FMB	Thu, May 23, 2019	54.41	54.45	54.39	54.44
1206	NASDAQ	FMB	Wed, May 22, 2019	54.33	54.41	54.30	54.35
1205	NASDAQ	FMB	Tue, May 21, 2019	54.42	54.42	54.33	54.33
1204	NASDAQ	FMB	Mon, May 20, 2019	54.55	54.56	54.50	54.56
1203	NASDAQ	FMB	Fri, May 17, 2019	54.61	54.61	54.51	54.55
1202	NASDAQ	FMB	Thu, May 16, 2019	54.45	54.53	54.40	54.40
1201	NASDAQ	FMB	Wed, May 15, 2019	54.53	54.53	54.42	54.51
1200	NASDAQ	FMB	Tue, May 14, 2019	54.44	54.47	54.36	54.45
1199	NASDAQ	FMB	Mon, May 13, 2019	54.33	54.46	54.33	54.38
1198	NASDAQ	FMB	Fri, May 10, 2019	54.29	54.36	54.26	54.29
1197	NASDAQ	FMB	Thu, May 9, 2019	54.38	54.38	54.22	54.31
1196	NASDAQ	FMB	Wed, May 8, 2019	54.26	54.31	54.14	54.22
1195	NASDAQ	FMB	Tue, May 7, 2019	54.18	54.25	54.15	54.23
1194	NASDAQ	FMB	Mon, May 6, 2019	54.08	54.19	54.07	54.17
1193	NASDAQ	FMB	Fri, May 3, 2019	54.05	54.10	54.01	54.09
1192	NASDAQ	FMB	Thu, May 2, 2019	54.06	54.06	53.88	54.00
1191	NASDAQ	FMB	Wed, May 1, 2019	53.99	54.06	53.91	54.00
1190	NASDAQ	FMB	Tue, Apr 30, 2019	53.96	54.00	53.92	53.98
1189	NASDAQ	FMB	Mon, Apr 29, 2019	53.95	54.02	53.87	53.94
1188	NASDAQ	FMB	Fri, Apr 26, 2019	53.92	53.99	53.91	53.92
1187	NASDAQ	FMB	Thu, Apr 25, 2019	53.76	53.89	53.76	53.89
1186	NASDAQ	FMB	Wed, Apr 24, 2019	53.84	53.86	53.78	53.83
1185	NASDAQ	FMB	Tue, Apr 23, 2019	53.66	53.77	53.66	53.74
1184	NASDAQ	FMB	Mon, Apr 22, 2019	53.85	53.85	53.77	53.79
1183	NASDAQ	FMB	Thu, Apr 18, 2019	53.82	53.84	53.75	53.82
1182	NASDAQ	FMB	Wed, Apr 17, 2019	53.81	53.85	53.77	53.81
1181	NASDAQ	FMB	Tue, Apr 16, 2019	53.80	53.83	53.75	53.79
1180	NASDAQ	FMB	Mon, Apr 15, 2019	53.83	53.83	53.68	53.83
1179	NASDAQ	FMB	Fri, Apr 12, 2019	53.78	53.78	53.66	53.78
1178	NASDAQ	FMB	Thu, Apr 11, 2019	53.81	53.82	53.74	53.81
1177	NASDAQ	FMB	Wed, Apr 10, 2019	53.78	53.83	53.73	53.75
1176	NASDAQ	FMB	Tue, Apr 9, 2019	53.80	53.80	53.65	53.77
1175	NASDAQ	FMB	Mon, Apr 8, 2019	53.78	53.78	53.66	53.72
1174	NASDAQ	FMB	Fri, Apr 5, 2019	53.70	53.77	53.60	53.77
1173	NASDAQ	FMB	Thu, Apr 4, 2019	53.76	53.81	53.60	53.63
1172	NASDAQ	FMB	Wed, Apr 3, 2019	53.71	53.80	53.70	53.70
1171	NASDAQ	FMB	Tue, Apr 2, 2019	53.76	53.81	53.71	53.71
1170	NASDAQ	FMB	Mon, Apr 1, 2019	53.85	53.85	53.71	53.72
1169	NASDAQ	FMB	Fri, Mar 29, 2019	53.92	53.92	53.76	53.85
1168	NASDAQ	FMB	Thu, Mar 28, 2019	53.80	53.89	53.79	53.84
1167	NASDAQ	FMB	Wed, Mar 27, 2019	53.83	53.89	53.79	53.86
1166	NASDAQ	FMB	Tue, Mar 26, 2019	53.66	53.76	53.65	53.70
1165	NASDAQ	FMB	Mon, Mar 25, 2019	53.59	53.72	53.59	53.66
1164	NASDAQ	FMB	Fri, Mar 22, 2019	53.52	53.68	53.52	53.67
1163	NASDAQ	FMB	Thu, Mar 21, 2019	53.43	53.51	53.39	53.47
1162	NASDAQ	FMB	Wed, Mar 20, 2019	53.48	53.53	53.37	53.53
1161	NASDAQ	FMB	Tue, Mar 19, 2019	53.41	53.45	53.35	53.39
1160	NASDAQ	FMB	Mon, Mar 18, 2019	53.36	53.47	53.36	53.39
1159	NASDAQ	FMB	Fri, Mar 15, 2019	53.31	53.43	53.31	53.39
1158	NASDAQ	FMB	Thu, Mar 14, 2019	53.36	53.39	53.30	53.32
1157	NASDAQ	FMB	Wed, Mar 13, 2019	53.37	53.37	53.30	53.31
1156	NASDAQ	FMB	Tue, Mar 12, 2019	53.34	53.37	53.23	53.33
1155	NASDAQ	FMB	Mon, Mar 11, 2019	53.24	53.37	53.17	53.32
1154	NASDAQ	FMB	Fri, Mar 8, 2019	53.28	53.30	53.22	53.27
1153	NASDAQ	FMB	Thu, Mar 7, 2019	53.25	53.25	53.19	53.24
1152	NASDAQ	FMB	Wed, Mar 6, 2019	53.16	53.16	53.02	53.11
1151	NASDAQ	FMB	Tue, Mar 5, 2019	53.05	53.11	53.04	53.09
1150	NASDAQ	FMB	Mon, Mar 4, 2019	53.00	53.11	52.99	53.07
1149	NASDAQ	FMB	Fri, Mar 1, 2019	53.11	53.11	52.97	53.01
1148	NASDAQ	FMB	Thu, Feb 28, 2019	53.09	53.13	53.04	53.07
1147	NASDAQ	FMB	Wed, Feb 27, 2019	53.14	53.14	53.03	53.09
1146	NASDAQ	FMB	Tue, Feb 26, 2019	53.10	53.14	53.07	53.11
1145	NASDAQ	FMB	Mon, Feb 25, 2019	52.99	53.08	52.99	53.07
1144	NASDAQ	FMB	Fri, Feb 22, 2019	53.06	53.11	52.96	53.03
1143	NASDAQ	FMB	Thu, Feb 21, 2019	53.06	53.06	52.91	52.99
1142	NASDAQ	FMB	Wed, Feb 20, 2019	53.19	53.21	53.01	53.15
1141	NASDAQ	FMB	Tue, Feb 19, 2019	53.12	53.22	53.12	53.17
1140	NASDAQ	FMB	Fri, Feb 15, 2019	53.13	53.13	53.04	53.10
1139	NASDAQ	FMB	Thu, Feb 14, 2019	53.04	53.09	53.03	53.07
1138	NASDAQ	FMB	Wed, Feb 13, 2019	53.05	53.07	52.90	52.92
1137	NASDAQ	FMB	Tue, Feb 12, 2019	53.15	53.15	52.96	53.05
1136	NASDAQ	FMB	Mon, Feb 11, 2019	52.93	53.06	52.92	53.03
1135	NASDAQ	FMB	Fri, Feb 8, 2019	53.08	53.09	52.99	53.04
1134	NASDAQ	FMB	Thu, Feb 7, 2019	53.03	53.05	52.88	52.92
1133	NASDAQ	FMB	Wed, Feb 6, 2019	52.82	52.94	52.70	52.80
1132	NASDAQ	FMB	Tue, Feb 5, 2019	52.85	52.90	52.71	52.83
1131	NASDAQ	FMB	Mon, Feb 4, 2019	52.75	52.89	52.70	52.77
1130	NASDAQ	FMB	Fri, Feb 1, 2019	52.85	52.90	52.74	52.77
1129	NASDAQ	FMB	Thu, Jan 31, 2019	52.89	52.90	52.76	52.80
1128	NASDAQ	FMB	Wed, Jan 30, 2019	52.70	52.82	52.68	52.71
1127	NASDAQ	FMB	Tue, Jan 29, 2019	52.74	52.74	52.60	52.67
1126	NASDAQ	FMB	Mon, Jan 28, 2019	52.61	52.72	52.60	52.61
1125	NASDAQ	FMB	Fri, Jan 25, 2019	52.62	52.70	52.55	52.63
1124	NASDAQ	FMB	Thu, Jan 24, 2019	52.75	52.76	52.66	52.66
1123	NASDAQ	FMB	Wed, Jan 23, 2019	52.68	52.76	52.62	52.74
1122	NASDAQ	FMB	Tue, Jan 22, 2019	52.86	52.90	52.69	52.79
1121	NASDAQ	FMB	Fri, Jan 18, 2019	52.72	52.84	52.72	52.81
1120	NASDAQ	FMB	Thu, Jan 17, 2019	52.82	52.82	52.68	52.75
1119	NASDAQ	FMB	Wed, Jan 16, 2019	52.72	52.81	52.72	52.74
1118	NASDAQ	FMB	Tue, Jan 15, 2019	52.82	52.86	52.71	52.85
1117	NASDAQ	FMB	Mon, Jan 14, 2019	52.84	52.86	52.67	52.79
1116	NASDAQ	FMB	Fri, Jan 11, 2019	52.75	52.80	52.62	52.80
1115	NASDAQ	FMB	Thu, Jan 10, 2019	52.67	52.79	52.60	52.67
1114	NASDAQ	FMB	Wed, Jan 9, 2019	52.80	52.80	52.60	52.61
1113	NASDAQ	FMB	Tue, Jan 8, 2019	52.85	52.86	52.66	52.80
1112	NASDAQ	FMB	Mon, Jan 7, 2019	52.75	52.87	52.66	52.80
1111	NASDAQ	FMB	Fri, Jan 4, 2019	52.77	52.77	52.60	52.64
1110	NASDAQ	FMB	Thu, Jan 3, 2019	52.79	52.87	52.73	52.86
1109	NASDAQ	FMB	Wed, Jan 2, 2019	52.78	52.78	52.68	52.74
1108	NASDAQ	FMB	Mon, Dec 31, 2018	52.71	52.71	52.61	52.62
1107	NASDAQ	FMB	Fri, Dec 28, 2018	52.71	52.71	52.48	52.67
1106	NASDAQ	FMB	Thu, Dec 27, 2018	52.68	52.68	52.57	52.59
1105	NASDAQ	FMB	Wed, Dec 26, 2018	52.52	52.60	52.50	52.52
1104	NASDAQ	FMB	Mon, Dec 24, 2018	52.32	52.66	52.32	52.65
1103	NASDAQ	FMB	Fri, Dec 21, 2018	52.43	52.55	52.40	52.55
1102	NASDAQ	FMB	Thu, Dec 20, 2018	52.45	52.60	52.38	52.38
1101	NASDAQ	FMB	Wed, Dec 19, 2018	52.45	52.51	52.30	52.51
1100	NASDAQ	FMB	Tue, Dec 18, 2018	52.26	52.45	52.26	52.44
1099	NASDAQ	FMB	Mon, Dec 17, 2018	52.47	52.47	52.26	52.34
1098	NASDAQ	FMB	Fri, Dec 14, 2018	52.50	52.50	52.42	52.50
1097	NASDAQ	FMB	Thu, Dec 13, 2018	52.49	52.49	52.41	52.49
1096	NASDAQ	FMB	Wed, Dec 12, 2018	52.46	52.46	52.29	52.44
1095	NASDAQ	FMB	Tue, Dec 11, 2018	52.49	52.49	52.27	52.43
1094	NASDAQ	FMB	Mon, Dec 10, 2018	52.40	52.52	52.28	52.49
1093	NASDAQ	FMB	Fri, Dec 7, 2018	52.41	52.50	52.36	52.50
1092	NASDAQ	FMB	Thu, Dec 6, 2018	52.37	52.48	52.32	52.45
1091	NASDAQ	FMB	Tue, Dec 4, 2018	52.21	52.33	52.21	52.28
1090	NASDAQ	FMB	Mon, Dec 3, 2018	52.14	52.14	52.02	52.12
1089	NASDAQ	FMB	Fri, Nov 30, 2018	52.16	52.16	52.03	52.10
1088	NASDAQ	FMB	Thu, Nov 29, 2018	51.98	52.12	51.96	52.07
1087	NASDAQ	FMB	Wed, Nov 28, 2018	51.93	51.99	51.85	51.90
1086	NASDAQ	FMB	Tue, Nov 27, 2018	51.85	52.00	51.83	51.85
1085	NASDAQ	FMB	Mon, Nov 26, 2018	51.86	52.02	51.81	51.98
1084	NASDAQ	FMB	Fri, Nov 23, 2018	52.00	52.03	51.82	51.82
1083	NASDAQ	FMB	Wed, Nov 21, 2018	51.84	51.97	51.80	51.85
1082	NASDAQ	FMB	Tue, Nov 20, 2018	51.96	52.08	51.86	51.97
1081	NASDAQ	FMB	Mon, Nov 19, 2018	51.88	52.03	51.73	51.95
1080	NASDAQ	FMB	Fri, Nov 16, 2018	51.95	52.00	51.83	51.88
1079	NASDAQ	FMB	Thu, Nov 15, 2018	51.97	52.01	51.90	51.94
1078	NASDAQ	FMB	Wed, Nov 14, 2018	51.83	51.99	51.83	51.91
1077	NASDAQ	FMB	Tue, Nov 13, 2018	51.90	52.00	51.84	51.88
1076	NASDAQ	FMB	Mon, Nov 12, 2018	51.78	51.97	51.78	51.86
1075	NASDAQ	FMB	Fri, Nov 9, 2018	51.91	51.91	51.81	51.86
1074	NASDAQ	FMB	Thu, Nov 8, 2018	51.77	51.90	51.77	51.77
1073	NASDAQ	FMB	Wed, Nov 7, 2018	51.83	51.86	51.75	51.86
1072	NASDAQ	FMB	Tue, Nov 6, 2018	51.75	51.77	51.57	51.58
1071	NASDAQ	FMB	Mon, Nov 5, 2018	51.65	51.82	51.61	51.76
1070	NASDAQ	FMB	Fri, Nov 2, 2018	51.71	51.76	51.51	51.54
1069	NASDAQ	FMB	Thu, Nov 1, 2018	51.74	51.82	51.70	51.75
1068	NASDAQ	FMB	Wed, Oct 31, 2018	51.84	51.86	51.79	51.83
1067	NASDAQ	FMB	Tue, Oct 30, 2018	51.76	51.95	51.76	51.83
1066	NASDAQ	FMB	Mon, Oct 29, 2018	51.95	51.97	51.82	51.87
1065	NASDAQ	FMB	Fri, Oct 26, 2018	51.87	52.02	51.87	51.97
1064	NASDAQ	FMB	Thu, Oct 25, 2018	51.86	51.96	51.76	51.81
1063	NASDAQ	FMB	Wed, Oct 24, 2018	51.98	52.00	51.76	51.83
1062	NASDAQ	FMB	Tue, Oct 23, 2018	51.96	51.98	51.81	51.81
1061	NASDAQ	FMB	Mon, Oct 22, 2018	51.92	51.98	51.89	51.90
1060	NASDAQ	FMB	Fri, Oct 19, 2018	51.88	51.96	51.83	51.88
1059	NASDAQ	FMB	Thu, Oct 18, 2018	51.86	52.00	51.86	51.86
1058	NASDAQ	FMB	Wed, Oct 17, 2018	51.93	51.98	51.86	51.93
1057	NASDAQ	FMB	Tue, Oct 16, 2018	51.90	52.01	51.90	51.99
1056	NASDAQ	FMB	Mon, Oct 15, 2018	51.94	51.97	51.85	51.93
1055	NASDAQ	FMB	Fri, Oct 12, 2018	51.96	52.01	51.92	51.95
1054	NASDAQ	FMB	Thu, Oct 11, 2018	51.94	51.98	51.88	51.91
1053	NASDAQ	FMB	Wed, Oct 10, 2018	51.99	51.99	51.85	51.95
1052	NASDAQ	FMB	Tue, Oct 9, 2018	52.04	52.14	51.98	51.98
1051	NASDAQ	FMB	Mon, Oct 8, 2018	52.08	52.08	52.00	52.04
1050	NASDAQ	FMB	Fri, Oct 5, 2018	51.97	52.04	51.97	52.01
1049	NASDAQ	FMB	Thu, Oct 4, 2018	51.99	52.17	51.95	51.96
1048	NASDAQ	FMB	Wed, Oct 3, 2018	52.35	52.35	52.15	52.16
1047	NASDAQ	FMB	Tue, Oct 2, 2018	52.32	52.38	52.25	52.25
1046	NASDAQ	FMB	Mon, Oct 1, 2018	52.16	52.32	52.16	52.25
1045	NASDAQ	FMB	Fri, Sep 28, 2018	52.25	52.34	52.23	52.23
1044	NASDAQ	FMB	Thu, Sep 27, 2018	52.21	52.30	52.21	52.29
1043	NASDAQ	FMB	Wed, Sep 26, 2018	52.26	52.29	52.15	52.26
1042	NASDAQ	FMB	Tue, Sep 25, 2018	52.24	52.28	52.08	52.28
1041	NASDAQ	FMB	Mon, Sep 24, 2018	52.19	52.32	52.12	52.20
1040	NASDAQ	FMB	Fri, Sep 21, 2018	52.22	52.32	52.22	52.25
1039	NASDAQ	FMB	Thu, Sep 20, 2018	52.20	52.34	52.19	52.30
1038	NASDAQ	FMB	Wed, Sep 19, 2018	52.35	52.35	52.24	52.29
1037	NASDAQ	FMB	Tue, Sep 18, 2018	52.45	52.45	52.33	52.33
1036	NASDAQ	FMB	Mon, Sep 17, 2018	52.41	52.45	52.39	52.40
1035	NASDAQ	FMB	Fri, Sep 14, 2018	52.47	52.48	52.37	52.40
1034	NASDAQ	FMB	Thu, Sep 13, 2018	52.62	52.62	52.51	52.56
1033	NASDAQ	FMB	Wed, Sep 12, 2018	52.49	52.63	52.44	52.54
1032	NASDAQ	FMB	Tue, Sep 11, 2018	52.59	52.62	52.40	52.55
1031	NASDAQ	FMB	Mon, Sep 10, 2018	52.47	52.66	52.46	52.65
1030	NASDAQ	FMB	Fri, Sep 7, 2018	52.67	52.68	52.50	52.50
1029	NASDAQ	FMB	Thu, Sep 6, 2018	52.62	52.78	52.62	52.71
1028	NASDAQ	FMB	Wed, Sep 5, 2018	52.68	52.76	52.66	52.70
1027	NASDAQ	FMB	Tue, Sep 4, 2018	52.82	52.82	52.62	52.62
1026	NASDAQ	FMB	Fri, Aug 31, 2018	52.65	52.81	52.65	52.72
1025	NASDAQ	FMB	Thu, Aug 30, 2018	52.80	52.80	52.72	52.73
1024	NASDAQ	FMB	Wed, Aug 29, 2018	52.78	52.81	52.70	52.72
1023	NASDAQ	FMB	Tue, Aug 28, 2018	52.81	52.81	52.72	52.74
1022	NASDAQ	FMB	Mon, Aug 27, 2018	52.83	52.83	52.70	52.76
1021	NASDAQ	FMB	Fri, Aug 24, 2018	52.74	52.82	52.63	52.76
1020	NASDAQ	FMB	Thu, Aug 23, 2018	52.87	52.87	52.65	52.70
1019	NASDAQ	FMB	Wed, Aug 22, 2018	52.78	52.82	52.70	52.75
1018	NASDAQ	FMB	Tue, Aug 21, 2018	52.83	52.83	52.65	52.71
1017	NASDAQ	FMB	Mon, Aug 20, 2018	52.93	52.93	52.84	52.86
1016	NASDAQ	FMB	Fri, Aug 17, 2018	52.91	52.91	52.80	52.84
1015	NASDAQ	FMB	Thu, Aug 16, 2018	52.73	52.90	52.73	52.80
1014	NASDAQ	FMB	Wed, Aug 15, 2018	52.88	52.97	52.74	52.94
1013	NASDAQ	FMB	Tue, Aug 14, 2018	52.80	52.84	52.68	52.80
1012	NASDAQ	FMB	Mon, Aug 13, 2018	52.68	52.84	52.68	52.76
1011	NASDAQ	FMB	Fri, Aug 10, 2018	52.68	52.86	52.68	52.84
1010	NASDAQ	FMB	Thu, Aug 9, 2018	52.78	52.81	52.57	52.68
1009	NASDAQ	FMB	Wed, Aug 8, 2018	52.71	52.75	52.56	52.60
1008	NASDAQ	FMB	Tue, Aug 7, 2018	52.59	52.75	52.59	52.68
1007	NASDAQ	FMB	Mon, Aug 6, 2018	52.65	52.81	52.54	52.70
1006	NASDAQ	FMB	Fri, Aug 3, 2018	52.78	52.80	52.69	52.80
1005	NASDAQ	FMB	Thu, Aug 2, 2018	52.62	52.71	52.62	52.66
1004	NASDAQ	FMB	Wed, Aug 1, 2018	52.67	52.75	52.49	52.60
1003	NASDAQ	FMB	Tue, Jul 31, 2018	52.71	52.85	52.60	52.79
1002	NASDAQ	FMB	Mon, Jul 30, 2018	52.61	52.79	52.57	52.78
1001	NASDAQ	FMB	Fri, Jul 27, 2018	52.81	52.83	52.75	52.75
1000	NASDAQ	FMB	Thu, Jul 26, 2018	52.81	52.87	52.68	52.70
999	NASDAQ	FMB	Wed, Jul 25, 2018	52.80	52.85	52.73	52.75
998	NASDAQ	FMB	Tue, Jul 24, 2018	52.80	52.82	52.76	52.76
997	NASDAQ	FMB	Mon, Jul 23, 2018	52.94	52.94	52.67	52.76
996	NASDAQ	FMB	Fri, Jul 20, 2018	52.90	52.90	52.66	52.79
995	NASDAQ	FMB	Thu, Jul 19, 2018	52.86	52.98	52.86	52.98
994	NASDAQ	FMB	Wed, Jul 18, 2018	52.99	52.99	52.80	52.95
993	NASDAQ	FMB	Tue, Jul 17, 2018	52.82	52.98	52.82	52.97
992	NASDAQ	FMB	Mon, Jul 16, 2018	52.94	53.01	52.81	52.92
991	NASDAQ	FMB	Fri, Jul 13, 2018	52.76	52.99	52.76	52.98
990	NASDAQ	FMB	Thu, Jul 12, 2018	52.96	52.96	52.86	52.88
989	NASDAQ	FMB	Wed, Jul 11, 2018	52.92	52.93	52.84	52.89
988	NASDAQ	FMB	Tue, Jul 10, 2018	52.75	52.92	52.75	52.82
987	NASDAQ	FMB	Mon, Jul 9, 2018	52.81	52.84	52.79	52.79
986	NASDAQ	FMB	Fri, Jul 6, 2018	52.76	52.86	52.76	52.81
985	NASDAQ	FMB	Thu, Jul 5, 2018	52.83	52.83	52.68	52.78
984	NASDAQ	FMB	Tue, Jul 3, 2018	52.71	52.76	52.68	52.72
983	NASDAQ	FMB	Mon, Jul 2, 2018	52.63	52.77	52.63	52.65
982	NASDAQ	FMB	Fri, Jun 29, 2018	52.68	52.71	52.63	52.67
981	NASDAQ	FMB	Thu, Jun 28, 2018	52.75	52.75	52.54	52.67
980	NASDAQ	FMB	Wed, Jun 27, 2018	52.74	52.74	52.62	52.70
979	NASDAQ	FMB	Tue, Jun 26, 2018	52.60	52.65	52.50	52.65
978	NASDAQ	FMB	Mon, Jun 25, 2018	52.53	52.70	52.49	52.52
977	NASDAQ	FMB	Fri, Jun 22, 2018	52.63	52.66	52.46	52.50
976	NASDAQ	FMB	Thu, Jun 21, 2018	52.72	52.72	52.53	52.70
975	NASDAQ	FMB	Wed, Jun 20, 2018	52.74	52.80	52.56	52.72
974	NASDAQ	FMB	Tue, Jun 19, 2018	52.86	52.86	52.78	52.79
973	NASDAQ	FMB	Mon, Jun 18, 2018	52.79	52.94	52.60	52.71
972	NASDAQ	FMB	Fri, Jun 15, 2018	52.70	52.75	52.53	52.73
971	NASDAQ	FMB	Thu, Jun 14, 2018	52.55	52.68	52.55	52.62
970	NASDAQ	FMB	Wed, Jun 13, 2018	52.47	52.68	52.46	52.53
969	NASDAQ	FMB	Tue, Jun 12, 2018	52.52	52.66	52.52	52.60
968	NASDAQ	FMB	Mon, Jun 11, 2018	52.62	52.66	52.52	52.66
967	NASDAQ	FMB	Fri, Jun 8, 2018	52.70	52.70	52.54	52.64
966	NASDAQ	FMB	Thu, Jun 7, 2018	52.65	52.71	52.64	52.70
965	NASDAQ	FMB	Wed, Jun 6, 2018	52.52	52.68	52.48	52.60
964	NASDAQ	FMB	Tue, Jun 5, 2018	52.57	52.73	52.55	52.68
963	NASDAQ	FMB	Mon, Jun 4, 2018	52.66	52.70	52.59	52.60
962	NASDAQ	FMB	Fri, Jun 1, 2018	52.58	52.68	52.58	52.60
961	NASDAQ	FMB	Thu, May 31, 2018	52.68	52.78	52.58	52.71
960	NASDAQ	FMB	Wed, May 30, 2018	52.65	52.77	52.60	52.68
959	NASDAQ	FMB	Tue, May 29, 2018	52.82	52.86	52.71	52.77
958	NASDAQ	FMB	Fri, May 25, 2018	52.55	52.63	52.52	52.60
957	NASDAQ	FMB	Thu, May 24, 2018	52.62	52.62	52.40	52.55
956	NASDAQ	FMB	Wed, May 23, 2018	52.58	52.58	52.38	52.50
955	NASDAQ	FMB	Tue, May 22, 2018	52.40	52.44	52.33	52.42
954	NASDAQ	FMB	Mon, May 21, 2018	52.47	52.52	52.44	52.51
953	NASDAQ	FMB	Fri, May 18, 2018	52.50	52.52	52.42	52.42
952	NASDAQ	FMB	Thu, May 17, 2018	52.51	52.56	52.35	52.36
951	NASDAQ	FMB	Wed, May 16, 2018	52.70	52.70	52.41	52.57
950	NASDAQ	FMB	Tue, May 15, 2018	52.50	52.58	52.48	52.51
949	NASDAQ	FMB	Mon, May 14, 2018	52.68	52.73	52.52	52.69
948	NASDAQ	FMB	Fri, May 11, 2018	52.64	52.70	52.57	52.58
947	NASDAQ	FMB	Thu, May 10, 2018	52.71	52.71	52.59	52.70
946	NASDAQ	FMB	Wed, May 9, 2018	52.57	52.67	52.42	52.55
945	NASDAQ	FMB	Tue, May 8, 2018	52.51	52.59	52.49	52.59
944	NASDAQ	FMB	Mon, May 7, 2018	52.67	52.67	52.57	52.57
943	NASDAQ	FMB	Fri, May 4, 2018	52.61	52.61	52.47	52.58
942	NASDAQ	FMB	Thu, May 3, 2018	52.41	52.54	52.41	52.47
941	NASDAQ	FMB	Wed, May 2, 2018	52.42	52.43	52.30	52.42
940	NASDAQ	FMB	Tue, May 1, 2018	52.36	52.37	52.20	52.32
939	NASDAQ	FMB	Mon, Apr 30, 2018	52.34	52.37	52.25	52.32
938	NASDAQ	FMB	Fri, Apr 27, 2018	52.29	52.32	52.17	52.20
937	NASDAQ	FMB	Thu, Apr 26, 2018	52.31	52.31	52.13	52.14
936	NASDAQ	FMB	Wed, Apr 25, 2018	52.34	52.34	52.06	52.09
935	NASDAQ	FMB	Tue, Apr 24, 2018	52.40	52.43	52.36	52.37
934	NASDAQ	FMB	Mon, Apr 23, 2018	52.53	52.53	52.39	52.43
933	NASDAQ	FMB	Fri, Apr 20, 2018	52.55	52.55	52.44	52.46
932	NASDAQ	FMB	Thu, Apr 19, 2018	52.71	52.71	52.47	52.60
931	NASDAQ	FMB	Wed, Apr 18, 2018	52.71	52.72	52.55	52.62
930	NASDAQ	FMB	Tue, Apr 17, 2018	52.75	52.75	52.55	52.70
929	NASDAQ	FMB	Mon, Apr 16, 2018	52.72	52.72	52.64	52.66
928	NASDAQ	FMB	Fri, Apr 13, 2018	52.70	52.70	52.50	52.70
927	NASDAQ	FMB	Thu, Apr 12, 2018	52.71	52.73	52.59	52.59
926	NASDAQ	FMB	Wed, Apr 11, 2018	52.61	52.78	52.55	52.74
925	NASDAQ	FMB	Tue, Apr 10, 2018	52.63	52.69	52.56	52.69
924	NASDAQ	FMB	Mon, Apr 9, 2018	52.66	52.70	52.55	52.70
923	NASDAQ	FMB	Fri, Apr 6, 2018	52.58	52.73	52.49	52.73
922	NASDAQ	FMB	Thu, Apr 5, 2018	52.50	52.61	52.48	52.49
921	NASDAQ	FMB	Wed, Apr 4, 2018	52.63	52.63	52.53	52.55
920	NASDAQ	FMB	Tue, Apr 3, 2018	52.65	52.65	52.51	52.54
919	NASDAQ	FMB	Mon, Apr 2, 2018	52.45	52.62	52.45	52.56
918	NASDAQ	FMB	Thu, Mar 29, 2018	52.66	52.66	52.54	52.59
917	NASDAQ	FMB	Wed, Mar 28, 2018	52.66	52.66	52.52	52.59
916	NASDAQ	FMB	Tue, Mar 27, 2018	52.44	52.62	52.39	52.53
915	NASDAQ	FMB	Mon, Mar 26, 2018	52.51	52.60	52.37	52.51
914	NASDAQ	FMB	Fri, Mar 23, 2018	52.63	52.63	52.44	52.49
913	NASDAQ	FMB	Thu, Mar 22, 2018	52.45	52.55	52.43	52.52
912	NASDAQ	FMB	Wed, Mar 21, 2018	52.58	52.58	52.41	52.41
911	NASDAQ	FMB	Tue, Mar 20, 2018	52.58	52.59	52.43	52.48
910	NASDAQ	FMB	Mon, Mar 19, 2018	52.44	52.58	52.41	52.53
909	NASDAQ	FMB	Fri, Mar 16, 2018	52.44	52.53	52.38	52.40
908	NASDAQ	FMB	Thu, Mar 15, 2018	52.43	52.55	52.39	52.44
907	NASDAQ	FMB	Wed, Mar 14, 2018	52.40	52.58	52.40	52.54
906	NASDAQ	FMB	Tue, Mar 13, 2018	52.46	52.59	52.38	52.50
905	NASDAQ	FMB	Mon, Mar 12, 2018	52.44	52.58	52.38	52.53
904	NASDAQ	FMB	Fri, Mar 9, 2018	52.54	52.56	52.46	52.51
903	NASDAQ	FMB	Thu, Mar 8, 2018	52.57	52.59	52.37	52.49
902	NASDAQ	FMB	Wed, Mar 7, 2018	52.61	52.61	52.46	52.50
901	NASDAQ	FMB	Tue, Mar 6, 2018	52.55	52.60	52.44	52.49
900	NASDAQ	FMB	Mon, Mar 5, 2018	52.62	52.62	52.50	52.51
899	NASDAQ	FMB	Fri, Mar 2, 2018	52.54	52.63	52.36	52.48
898	NASDAQ	FMB	Thu, Mar 1, 2018	52.54	52.59	52.39	52.58
897	NASDAQ	FMB	Wed, Feb 28, 2018	52.39	52.53	52.38	52.50
896	NASDAQ	FMB	Tue, Feb 27, 2018	52.62	52.62	52.31	52.45
895	NASDAQ	FMB	Mon, Feb 26, 2018	52.61	52.61	52.44	52.57
894	NASDAQ	FMB	Fri, Feb 23, 2018	52.51	52.54	52.48	52.52
893	NASDAQ	FMB	Thu, Feb 22, 2018	52.47	52.55	52.36	52.45
892	NASDAQ	FMB	Wed, Feb 21, 2018	52.50	52.52	52.40	52.40
891	NASDAQ	FMB	Tue, Feb 20, 2018	52.50	52.60	52.48	52.58
890	NASDAQ	FMB	Fri, Feb 16, 2018	52.52	52.72	52.51	52.61
889	NASDAQ	FMB	Thu, Feb 15, 2018	52.63	52.63	52.50	52.55
888	NASDAQ	FMB	Wed, Feb 14, 2018	52.53	52.67	52.50	52.60
887	NASDAQ	FMB	Tue, Feb 13, 2018	52.58	52.70	52.56	52.70
886	NASDAQ	FMB	Mon, Feb 12, 2018	52.69	52.69	52.50	52.62
885	NASDAQ	FMB	Fri, Feb 9, 2018	52.70	52.75	52.54	52.70
884	NASDAQ	FMB	Thu, Feb 8, 2018	52.69	52.72	52.61	52.71
883	NASDAQ	FMB	Wed, Feb 7, 2018	52.67	52.81	52.66	52.77
882	NASDAQ	FMB	Tue, Feb 6, 2018	52.66	52.84	52.65	52.75
881	NASDAQ	FMB	Mon, Feb 5, 2018	52.62	52.74	52.53	52.66
880	NASDAQ	FMB	Fri, Feb 2, 2018	52.70	52.70	52.56	52.62
879	NASDAQ	FMB	Thu, Feb 1, 2018	52.88	52.88	52.70	52.78
878	NASDAQ	FMB	Wed, Jan 31, 2018	52.88	52.95	52.79	52.81
877	NASDAQ	FMB	Tue, Jan 30, 2018	52.84	52.98	52.79	52.85
876	NASDAQ	FMB	Mon, Jan 29, 2018	53.02	53.02	52.88	52.88
875	NASDAQ	FMB	Fri, Jan 26, 2018	53.12	53.16	53.01	53.08
874	NASDAQ	FMB	Thu, Jan 25, 2018	53.13	53.13	53.07	53.09
873	NASDAQ	FMB	Wed, Jan 24, 2018	52.97	53.29	52.92	53.09
872	NASDAQ	FMB	Tue, Jan 23, 2018	53.29	53.33	53.17	53.20
871	NASDAQ	FMB	Mon, Jan 22, 2018	53.36	53.41	53.30	53.32
870	NASDAQ	FMB	Fri, Jan 19, 2018	53.36	53.37	53.17	53.28
869	NASDAQ	FMB	Thu, Jan 18, 2018	53.34	53.38	53.26	53.26
868	NASDAQ	FMB	Wed, Jan 17, 2018	53.41	53.41	53.34	53.34
867	NASDAQ	FMB	Tue, Jan 16, 2018	53.41	53.42	53.35	53.37
866	NASDAQ	FMB	Fri, Jan 12, 2018	53.17	53.33	53.17	53.25
865	NASDAQ	FMB	Thu, Jan 11, 2018	53.21	53.38	53.19	53.34
864	NASDAQ	FMB	Wed, Jan 10, 2018	53.37	53.39	53.25	53.29
863	NASDAQ	FMB	Tue, Jan 9, 2018	53.52	53.52	53.34	53.45
862	NASDAQ	FMB	Mon, Jan 8, 2018	53.59	53.61	53.34	53.38
861	NASDAQ	FMB	Fri, Jan 5, 2018	53.55	53.60	53.41	53.44
860	NASDAQ	FMB	Thu, Jan 4, 2018	53.61	53.61	53.27	53.40
859	NASDAQ	FMB	Wed, Jan 3, 2018	53.59	53.62	53.54	53.59
858	NASDAQ	FMB	Tue, Jan 2, 2018	53.58	53.58	53.34	53.34
857	NASDAQ	FMB	Fri, Dec 29, 2017	53.58	53.62	53.51	53.52
856	NASDAQ	FMB	Thu, Dec 28, 2017	53.57	53.57	53.44	53.45
855	NASDAQ	FMB	Wed, Dec 27, 2017	53.33	53.46	53.32	53.45
854	NASDAQ	FMB	Tue, Dec 26, 2017	53.35	53.35	53.18	53.18
853	NASDAQ	FMB	Fri, Dec 22, 2017	53.17	53.23	53.13	53.17
852	NASDAQ	FMB	Thu, Dec 21, 2017	53.07	53.22	53.07	53.18
851	NASDAQ	FMB	Wed, Dec 20, 2017	53.33	53.33	53.20	53.26
850	NASDAQ	FMB	Tue, Dec 19, 2017	53.47	53.47	53.28	53.31
849	NASDAQ	FMB	Mon, Dec 18, 2017	53.60	53.60	53.43	53.46
848	NASDAQ	FMB	Fri, Dec 15, 2017	53.65	53.65	53.43	53.48
847	NASDAQ	FMB	Thu, Dec 14, 2017	53.66	53.67	53.49	53.52
846	NASDAQ	FMB	Wed, Dec 13, 2017	53.43	53.52	53.41	53.48
845	NASDAQ	FMB	Tue, Dec 12, 2017	53.40	53.40	53.23	53.30
844	NASDAQ	FMB	Mon, Dec 11, 2017	53.42	53.52	53.33	53.33
843	NASDAQ	FMB	Fri, Dec 8, 2017	53.66	53.69	53.45	53.49
842	NASDAQ	FMB	Thu, Dec 7, 2017	53.79	53.82	53.62	53.62
841	NASDAQ	FMB	Wed, Dec 6, 2017	53.62	53.77	53.62	53.70
840	NASDAQ	FMB	Tue, Dec 5, 2017	53.49	53.49	53.33	53.44
839	NASDAQ	FMB	Mon, Dec 4, 2017	53.29	53.34	53.08	53.29
838	NASDAQ	FMB	Fri, Dec 1, 2017	53.16	53.35	53.09	53.24
837	NASDAQ	FMB	Thu, Nov 30, 2017	52.97	53.10	52.97	53.08
836	NASDAQ	FMB	Wed, Nov 29, 2017	53.10	53.10	52.88	52.98
835	NASDAQ	FMB	Tue, Nov 28, 2017	53.10	53.15	53.00	53.03
834	NASDAQ	FMB	Mon, Nov 27, 2017	53.22	53.27	53.14	53.18
833	NASDAQ	FMB	Fri, Nov 24, 2017	53.20	53.23	53.13	53.21
832	NASDAQ	FMB	Wed, Nov 22, 2017	53.33	53.35	53.19	53.29
831	NASDAQ	FMB	Tue, Nov 21, 2017	53.32	53.44	53.29	53.31
830	NASDAQ	FMB	Mon, Nov 20, 2017	53.53	53.53	53.46	53.47
829	NASDAQ	FMB	Fri, Nov 17, 2017	53.50	53.51	53.46	53.49
828	NASDAQ	FMB	Thu, Nov 16, 2017	53.52	53.54	53.47	53.49
827	NASDAQ	FMB	Wed, Nov 15, 2017	53.52	53.53	53.45	53.48
826	NASDAQ	FMB	Tue, Nov 14, 2017	53.48	53.54	53.43	53.45
825	NASDAQ	FMB	Mon, Nov 13, 2017	53.53	53.55	53.44	53.45
824	NASDAQ	FMB	Fri, Nov 10, 2017	53.55	53.56	53.42	53.43
823	NASDAQ	FMB	Thu, Nov 9, 2017	53.55	53.67	53.47	53.59
822	NASDAQ	FMB	Wed, Nov 8, 2017	53.63	53.69	53.58	53.58
821	NASDAQ	FMB	Tue, Nov 7, 2017	53.48	53.54	53.47	53.50
820	NASDAQ	FMB	Mon, Nov 6, 2017	53.42	53.45	53.39	53.43
819	NASDAQ	FMB	Fri, Nov 3, 2017	53.34	53.36	53.30	53.35
818	NASDAQ	FMB	Thu, Nov 2, 2017	53.33	53.35	53.25	53.31
817	NASDAQ	FMB	Wed, Nov 1, 2017	53.26	53.33	53.22	53.25
816	NASDAQ	FMB	Tue, Oct 31, 2017	53.28	53.33	53.17	53.26
815	NASDAQ	FMB	Mon, Oct 30, 2017	53.33	53.34	53.22	53.23
814	NASDAQ	FMB	Fri, Oct 27, 2017	53.26	53.38	53.17	53.20
813	NASDAQ	FMB	Thu, Oct 26, 2017	53.17	53.38	53.12	53.12
812	NASDAQ	FMB	Wed, Oct 25, 2017	53.43	53.43	53.16	53.25
811	NASDAQ	FMB	Tue, Oct 24, 2017	53.42	53.44	53.27	53.38
810	NASDAQ	FMB	Mon, Oct 23, 2017	53.49	53.51	53.35	53.41
809	NASDAQ	FMB	Fri, Oct 20, 2017	53.44	53.49	53.32	53.37
808	NASDAQ	FMB	Thu, Oct 19, 2017	53.65	53.70	53.57	53.59
807	NASDAQ	FMB	Wed, Oct 18, 2017	53.57	53.65	53.50	53.56
806	NASDAQ	FMB	Tue, Oct 17, 2017	53.54	53.57	53.45	53.54
805	NASDAQ	FMB	Mon, Oct 16, 2017	53.48	53.48	53.37	53.41
804	NASDAQ	FMB	Fri, Oct 13, 2017	53.43	53.44	53.30	53.40
803	NASDAQ	FMB	Thu, Oct 12, 2017	53.30	53.41	53.27	53.32
802	NASDAQ	FMB	Wed, Oct 11, 2017	53.27	53.41	53.25	53.31
801	NASDAQ	FMB	Tue, Oct 10, 2017	53.33	53.38	53.25	53.32
800	NASDAQ	FMB	Mon, Oct 9, 2017	53.26	53.32	53.23	53.26
799	NASDAQ	FMB	Fri, Oct 6, 2017	53.25	53.28	53.15	53.21
798	NASDAQ	FMB	Thu, Oct 5, 2017	53.27	53.33	53.21	53.21
797	NASDAQ	FMB	Wed, Oct 4, 2017	53.23	53.36	53.23	53.29
796	NASDAQ	FMB	Tue, Oct 3, 2017	53.34	53.34	53.14	53.16
795	NASDAQ	FMB	Mon, Oct 2, 2017	53.37	53.37	53.23	53.23
794	NASDAQ	FMB	Fri, Sep 29, 2017	53.21	53.30	53.19	53.23
793	NASDAQ	FMB	Thu, Sep 28, 2017	53.23	53.33	53.19	53.22
792	NASDAQ	FMB	Wed, Sep 27, 2017	53.25	53.39	53.23	53.23
791	NASDAQ	FMB	Tue, Sep 26, 2017	53.45	53.45	53.36	53.36
790	NASDAQ	FMB	Mon, Sep 25, 2017	53.44	53.49	53.42	53.45
789	NASDAQ	FMB	Fri, Sep 22, 2017	53.46	53.46	53.39	53.39
788	NASDAQ	FMB	Thu, Sep 21, 2017	53.30	53.46	53.30	53.35
787	NASDAQ	FMB	Wed, Sep 20, 2017	53.53	53.56	53.43	53.44
786	NASDAQ	FMB	Tue, Sep 19, 2017	53.41	53.57	53.41	53.48
785	NASDAQ	FMB	Mon, Sep 18, 2017	53.46	53.58	53.46	53.50
784	NASDAQ	FMB	Fri, Sep 15, 2017	53.57	53.57	53.44	53.48
783	NASDAQ	FMB	Thu, Sep 14, 2017	53.55	53.55	53.38	53.38
782	NASDAQ	FMB	Wed, Sep 13, 2017	53.59	53.59	53.50	53.50
781	NASDAQ	FMB	Tue, Sep 12, 2017	53.58	53.62	53.48	53.51
780	NASDAQ	FMB	Mon, Sep 11, 2017	53.68	53.68	53.61	53.61
779	NASDAQ	FMB	Fri, Sep 8, 2017	53.77	53.77	53.61	53.61
778	NASDAQ	FMB	Thu, Sep 7, 2017	53.53	53.65	53.53	53.63
777	NASDAQ	FMB	Wed, Sep 6, 2017	53.61	53.63	53.52	53.57
776	NASDAQ	FMB	Tue, Sep 5, 2017	53.51	53.56	53.48	53.51
775	NASDAQ	FMB	Fri, Sep 1, 2017	53.49	53.53	53.40	53.44
774	NASDAQ	FMB	Thu, Aug 31, 2017	53.47	53.51	53.34	53.34
773	NASDAQ	FMB	Wed, Aug 30, 2017	53.50	53.50	53.31	53.31
772	NASDAQ	FMB	Tue, Aug 29, 2017	53.46	53.46	53.31	53.37
771	NASDAQ	FMB	Mon, Aug 28, 2017	53.25	53.41	53.25	53.30
770	NASDAQ	FMB	Fri, Aug 25, 2017	53.37	53.42	53.23	53.23
769	NASDAQ	FMB	Thu, Aug 24, 2017	53.34	53.43	53.29	53.29
768	NASDAQ	FMB	Wed, Aug 23, 2017	53.44	53.44	53.21	53.37
767	NASDAQ	FMB	Tue, Aug 22, 2017	53.30	53.51	53.08	53.31
766	NASDAQ	FMB	Mon, Aug 21, 2017	53.38	53.51	53.23	53.43
765	NASDAQ	FMB	Fri, Aug 18, 2017	53.37	53.61	53.19	53.31
764	NASDAQ	FMB	Thu, Aug 17, 2017	53.27	53.35	53.20	53.30
763	NASDAQ	FMB	Wed, Aug 16, 2017	53.37	53.37	53.18	53.21
762	NASDAQ	FMB	Tue, Aug 15, 2017	53.36	53.37	53.23	53.29
761	NASDAQ	FMB	Mon, Aug 14, 2017	53.41	53.44	53.24	53.36
760	NASDAQ	FMB	Fri, Aug 11, 2017	53.46	53.50	53.21	53.37
759	NASDAQ	FMB	Thu, Aug 10, 2017	53.20	53.40	53.20	53.40
758	NASDAQ	FMB	Wed, Aug 9, 2017	53.17	54.43	53.13	53.31
757	NASDAQ	FMB	Tue, Aug 8, 2017	53.09	53.25	53.02	53.20
756	NASDAQ	FMB	Mon, Aug 7, 2017	53.20	53.27	53.06	53.23
755	NASDAQ	FMB	Fri, Aug 4, 2017	53.01	53.22	53.01	53.18
754	NASDAQ	FMB	Thu, Aug 3, 2017	53.15	53.27	53.00	53.27
753	NASDAQ	FMB	Wed, Aug 2, 2017	52.93	53.18	52.93	52.96
752	NASDAQ	FMB	Tue, Aug 1, 2017	53.06	53.11	52.98	53.08
751	NASDAQ	FMB	Mon, Jul 31, 2017	53.04	53.09	52.91	52.96
750	NASDAQ	FMB	Fri, Jul 28, 2017	53.10	53.12	53.01	53.01
749	NASDAQ	FMB	Thu, Jul 27, 2017	53.09	53.16	53.00	53.05
748	NASDAQ	FMB	Wed, Jul 26, 2017	53.11	53.14	52.94	53.01
747	NASDAQ	FMB	Tue, Jul 25, 2017	53.03	53.07	53.00	53.02
746	NASDAQ	FMB	Mon, Jul 24, 2017	52.97	53.10	52.97	53.08
745	NASDAQ	FMB	Fri, Jul 21, 2017	53.03	53.11	52.96	53.05
744	NASDAQ	FMB	Thu, Jul 20, 2017	53.16	53.16	53.05	53.06
743	NASDAQ	FMB	Wed, Jul 19, 2017	53.04	53.12	52.99	53.10
742	NASDAQ	FMB	Tue, Jul 18, 2017	53.07	53.08	52.92	53.03
741	NASDAQ	FMB	Mon, Jul 17, 2017	52.82	53.06	52.80	52.92
740	NASDAQ	FMB	Fri, Jul 14, 2017	52.96	53.01	52.83	52.96
739	NASDAQ	FMB	Thu, Jul 13, 2017	52.87	52.88	52.68	52.86
738	NASDAQ	FMB	Wed, Jul 12, 2017	52.76	52.90	52.75	52.85
737	NASDAQ	FMB	Tue, Jul 11, 2017	52.73	52.81	52.63	52.80
736	NASDAQ	FMB	Mon, Jul 10, 2017	52.67	52.82	52.64	52.68
735	NASDAQ	FMB	Fri, Jul 7, 2017	52.71	52.76	52.61	52.72
734	NASDAQ	FMB	Thu, Jul 6, 2017	52.70	52.72	52.56	52.63
733	NASDAQ	FMB	Wed, Jul 5, 2017	52.79	52.85	52.71	52.71
732	NASDAQ	FMB	Mon, Jul 3, 2017	52.78	52.79	52.68	52.68
731	NASDAQ	FMB	Fri, Jun 30, 2017	52.78	52.81	52.69	52.78
730	NASDAQ	FMB	Thu, Jun 29, 2017	52.85	52.86	52.75	52.76
729	NASDAQ	FMB	Wed, Jun 28, 2017	52.93	53.00	52.82	52.85
728	NASDAQ	FMB	Tue, Jun 27, 2017	52.99	53.00	52.82	52.83
727	NASDAQ	FMB	Mon, Jun 26, 2017	53.06	53.09	52.97	53.05
726	NASDAQ	FMB	Fri, Jun 23, 2017	53.00	53.05	52.95	52.95
725	NASDAQ	FMB	Thu, Jun 22, 2017	53.05	53.08	52.85	53.08
724	NASDAQ	FMB	Wed, Jun 21, 2017	53.11	53.18	53.02	53.18
723	NASDAQ	FMB	Tue, Jun 20, 2017	52.99	53.14	52.95	52.99
722	NASDAQ	FMB	Mon, Jun 19, 2017	53.11	53.11	53.01	53.04
721	NASDAQ	FMB	Fri, Jun 16, 2017	53.06	53.14	52.99	53.05
720	NASDAQ	FMB	Thu, Jun 15, 2017	53.09	53.10	53.01	53.10
719	NASDAQ	FMB	Wed, Jun 14, 2017	53.15	53.21	52.99	52.99
718	NASDAQ	FMB	Tue, Jun 13, 2017	52.86	53.04	52.86	53.03
717	NASDAQ	FMB	Mon, Jun 12, 2017	52.92	53.06	52.92	52.99
716	NASDAQ	FMB	Fri, Jun 9, 2017	53.04	53.06	52.95	53.05
715	NASDAQ	FMB	Thu, Jun 8, 2017	53.11	53.11	52.91	52.91
714	NASDAQ	FMB	Wed, Jun 7, 2017	53.05	53.27	52.94	53.03
713	NASDAQ	FMB	Tue, Jun 6, 2017	52.99	53.12	52.98	53.11
712	NASDAQ	FMB	Mon, Jun 5, 2017	52.98	53.00	52.83	52.94
711	NASDAQ	FMB	Fri, Jun 2, 2017	52.93	53.12	52.91	53.04
710	NASDAQ	FMB	Thu, Jun 1, 2017	52.73	52.91	52.73	52.81
709	NASDAQ	FMB	Wed, May 31, 2017	52.76	52.82	52.67	52.72
708	NASDAQ	FMB	Tue, May 30, 2017	52.72	52.87	52.72	52.75
707	NASDAQ	FMB	Fri, May 26, 2017	52.68	52.70	52.63	52.66
706	NASDAQ	FMB	Thu, May 25, 2017	52.62	52.68	52.52	52.68
705	NASDAQ	FMB	Wed, May 24, 2017	52.53	52.67	52.50	52.64
704	NASDAQ	FMB	Tue, May 23, 2017	52.63	52.78	52.51	52.58
703	NASDAQ	FMB	Mon, May 22, 2017	52.61	52.77	52.52	52.61
702	NASDAQ	FMB	Fri, May 19, 2017	52.63	52.66	52.51	52.65
701	NASDAQ	FMB	Thu, May 18, 2017	52.58	52.61	52.49	52.49
700	NASDAQ	FMB	Wed, May 17, 2017	52.52	52.58	52.48	52.56
699	NASDAQ	FMB	Tue, May 16, 2017	52.33	52.40	52.25	52.37
698	NASDAQ	FMB	Mon, May 15, 2017	52.24	52.33	52.17	52.22
697	NASDAQ	FMB	Fri, May 12, 2017	52.21	52.34	52.16	52.32
696	NASDAQ	FMB	Thu, May 11, 2017	52.18	52.22	52.08	52.18
695	NASDAQ	FMB	Wed, May 10, 2017	52.25	52.25	52.07	52.10
694	NASDAQ	FMB	Tue, May 9, 2017	52.12	52.12	52.01	52.06
693	NASDAQ	FMB	Mon, May 8, 2017	52.06	52.19	52.06	52.19
692	NASDAQ	FMB	Fri, May 5, 2017	52.18	52.19	52.02	52.18
691	NASDAQ	FMB	Thu, May 4, 2017	52.05	52.10	51.94	52.08
690	NASDAQ	FMB	Wed, May 3, 2017	52.11	52.17	51.95	51.95
689	NASDAQ	FMB	Tue, May 2, 2017	52.01	52.11	51.96	52.08
688	NASDAQ	FMB	Mon, May 1, 2017	52.11	52.11	51.94	51.99
687	NASDAQ	FMB	Fri, Apr 28, 2017	51.98	52.13	51.92	52.12
686	NASDAQ	FMB	Thu, Apr 27, 2017	52.08	52.12	51.93	51.96
685	NASDAQ	FMB	Wed, Apr 26, 2017	52.02	52.08	51.98	51.99
684	NASDAQ	FMB	Tue, Apr 25, 2017	52.16	52.16	51.96	52.03
683	NASDAQ	FMB	Mon, Apr 24, 2017	52.09	52.21	52.03	52.04
682	NASDAQ	FMB	Fri, Apr 21, 2017	52.25	52.29	52.10	52.19
681	NASDAQ	FMB	Thu, Apr 20, 2017	52.32	52.36	52.23	52.31
680	NASDAQ	FMB	Wed, Apr 19, 2017	52.25	52.39	52.18	52.22
679	NASDAQ	FMB	Tue, Apr 18, 2017	52.26	52.40	52.20	52.37
678	NASDAQ	FMB	Mon, Apr 17, 2017	52.10	52.23	52.07	52.22
677	NASDAQ	FMB	Thu, Apr 13, 2017	52.11	52.22	52.05	52.06
676	NASDAQ	FMB	Wed, Apr 12, 2017	52.00	52.17	51.98	52.15
675	NASDAQ	FMB	Tue, Apr 11, 2017	51.96	52.16	51.95	52.08
674	NASDAQ	FMB	Mon, Apr 10, 2017	51.89	52.04	51.85	52.00
673	NASDAQ	FMB	Fri, Apr 7, 2017	51.90	52.02	51.83	51.96
672	NASDAQ	FMB	Thu, Apr 6, 2017	51.92	52.04	51.78	51.78
671	NASDAQ	FMB	Wed, Apr 5, 2017	51.70	53.18	51.67	51.87
670	NASDAQ	FMB	Tue, Apr 4, 2017	51.87	51.90	51.71	51.88
669	NASDAQ	FMB	Mon, Apr 3, 2017	51.69	51.86	51.68	51.68
668	NASDAQ	FMB	Fri, Mar 31, 2017	51.81	51.83	51.68	51.79
667	NASDAQ	FMB	Thu, Mar 30, 2017	51.75	51.79	51.65	51.76
666	NASDAQ	FMB	Wed, Mar 29, 2017	51.69	51.85	51.69	51.79
665	NASDAQ	FMB	Tue, Mar 28, 2017	51.73	51.76	51.56	51.70
664	NASDAQ	FMB	Mon, Mar 27, 2017	51.62	51.84	51.60	51.66
663	NASDAQ	FMB	Fri, Mar 24, 2017	51.60	51.73	51.49	51.67
662	NASDAQ	FMB	Thu, Mar 23, 2017	51.64	51.69	51.51	51.60
661	NASDAQ	FMB	Wed, Mar 22, 2017	51.54	51.81	51.54	51.71
660	NASDAQ	FMB	Tue, Mar 21, 2017	51.57	51.64	51.50	51.50
659	NASDAQ	FMB	Mon, Mar 20, 2017	51.49	51.57	51.43	51.56
658	NASDAQ	FMB	Fri, Mar 17, 2017	51.42	51.51	51.41	51.50
657	NASDAQ	FMB	Thu, Mar 16, 2017	51.39	51.47	51.29	51.44
656	NASDAQ	FMB	Wed, Mar 15, 2017	51.24	51.51	51.24	51.39
655	NASDAQ	FMB	Tue, Mar 14, 2017	51.20	51.41	51.20	51.31
654	NASDAQ	FMB	Mon, Mar 13, 2017	51.32	51.32	51.14	51.14
653	NASDAQ	FMB	Fri, Mar 10, 2017	51.25	51.37	51.25	51.35
652	NASDAQ	FMB	Thu, Mar 9, 2017	51.33	51.34	51.26	51.26
651	NASDAQ	FMB	Wed, Mar 8, 2017	51.33	51.38	51.23	51.34
650	NASDAQ	FMB	Tue, Mar 7, 2017	51.25	51.44	51.25	51.43
649	NASDAQ	FMB	Mon, Mar 6, 2017	51.42	51.45	51.25	51.41
648	NASDAQ	FMB	Fri, Mar 3, 2017	51.49	51.49	51.24	51.28
647	NASDAQ	FMB	Thu, Mar 2, 2017	51.50	51.52	51.28	51.41
646	NASDAQ	FMB	Wed, Mar 1, 2017	51.45	51.50	51.26	51.50
645	NASDAQ	FMB	Tue, Feb 28, 2017	51.59	51.67	51.41	51.66
644	NASDAQ	FMB	Mon, Feb 27, 2017	51.38	51.62	51.37	51.50
643	NASDAQ	FMB	Fri, Feb 24, 2017	51.46	51.67	51.41	51.66
642	NASDAQ	FMB	Thu, Feb 23, 2017	51.37	51.54	51.27	51.53
641	NASDAQ	FMB	Wed, Feb 22, 2017	51.43	51.47	51.21	51.42
640	NASDAQ	FMB	Tue, Feb 21, 2017	51.46	51.62	51.29	51.38
639	NASDAQ	FMB	Fri, Feb 17, 2017	51.28	51.56	51.28	51.51
638	NASDAQ	FMB	Thu, Feb 16, 2017	51.29	51.53	51.28	51.52
637	NASDAQ	FMB	Wed, Feb 15, 2017	51.48	51.48	51.18	51.33
636	NASDAQ	FMB	Tue, Feb 14, 2017	51.47	51.55	51.38	51.49
635	NASDAQ	FMB	Mon, Feb 13, 2017	51.54	51.58	51.33	51.57
634	NASDAQ	FMB	Fri, Feb 10, 2017	51.36	51.60	51.32	51.57
633	NASDAQ	FMB	Thu, Feb 9, 2017	51.58	51.62	51.38	51.48
632	NASDAQ	FMB	Wed, Feb 8, 2017	51.63	51.69	51.43	51.68
631	NASDAQ	FMB	Tue, Feb 7, 2017	51.57	51.61	51.45	51.60
630	NASDAQ	FMB	Mon, Feb 6, 2017	51.38	51.54	51.36	51.54
629	NASDAQ	FMB	Fri, Feb 3, 2017	51.29	51.56	51.29	51.46
628	NASDAQ	FMB	Thu, Feb 2, 2017	51.44	51.45	51.21	51.42
627	NASDAQ	FMB	Wed, Feb 1, 2017	51.31	51.37	51.21	51.31
626	NASDAQ	FMB	Tue, Jan 31, 2017	51.48	51.48	51.26	51.45
625	NASDAQ	FMB	Mon, Jan 30, 2017	51.20	51.42	51.15	51.41
624	NASDAQ	FMB	Fri, Jan 27, 2017	51.24	51.37	51.20	51.37
623	NASDAQ	FMB	Thu, Jan 26, 2017	51.32	51.33	51.00	51.06
622	NASDAQ	FMB	Wed, Jan 25, 2017	51.40	51.40	50.94	51.13
621	NASDAQ	FMB	Tue, Jan 24, 2017	51.39	51.42	51.22	51.37
620	NASDAQ	FMB	Mon, Jan 23, 2017	51.40	51.86	51.35	51.86
619	NASDAQ	FMB	Fri, Jan 20, 2017	51.39	51.43	51.23	51.43
618	NASDAQ	FMB	Thu, Jan 19, 2017	51.73	51.73	51.54	51.54
617	NASDAQ	FMB	Wed, Jan 18, 2017	51.76	51.81	51.62	51.78
616	NASDAQ	FMB	Tue, Jan 17, 2017	51.70	51.91	51.69	51.86
615	NASDAQ	FMB	Fri, Jan 13, 2017	51.72	51.82	51.65	51.81
614	NASDAQ	FMB	Thu, Jan 12, 2017	51.49	51.75	51.49	51.72
613	NASDAQ	FMB	Wed, Jan 11, 2017	51.52	51.63	51.48	51.48
612	NASDAQ	FMB	Tue, Jan 10, 2017	51.51	51.52	51.32	51.48
611	NASDAQ	FMB	Mon, Jan 9, 2017	51.47	51.53	51.41	51.46
610	NASDAQ	FMB	Fri, Jan 6, 2017	51.30	51.41	51.25	51.36
609	NASDAQ	FMB	Thu, Jan 5, 2017	51.33	51.40	51.17	51.18
608	NASDAQ	FMB	Wed, Jan 4, 2017	51.05	51.27	51.05	51.13
607	NASDAQ	FMB	Tue, Jan 3, 2017	50.95	51.19	50.91	51.18
606	NASDAQ	FMB	Fri, Dec 30, 2016	50.90	51.20	50.90	51.19
605	NASDAQ	FMB	Thu, Dec 29, 2016	51.08	51.19	50.86	51.00
604	NASDAQ	FMB	Wed, Dec 28, 2016	50.96	51.09	50.80	50.91
603	NASDAQ	FMB	Tue, Dec 27, 2016	50.80	51.00	50.77	50.78
602	NASDAQ	FMB	Fri, Dec 23, 2016	50.88	50.98	50.75	50.95
601	NASDAQ	FMB	Thu, Dec 22, 2016	50.83	51.02	50.61	50.88
600	NASDAQ	FMB	Wed, Dec 21, 2016	50.83	50.89	50.56	50.70
599	NASDAQ	FMB	Tue, Dec 20, 2016	50.89	51.14	50.78	50.86
598	NASDAQ	FMB	Mon, Dec 19, 2016	51.01	51.22	51.00	51.22
597	NASDAQ	FMB	Fri, Dec 16, 2016	51.12	51.20	50.83	51.09
596	NASDAQ	FMB	Thu, Dec 15, 2016	50.76	51.09	50.70	50.96
595	NASDAQ	FMB	Wed, Dec 14, 2016	51.30	51.30	50.89	50.89
594	NASDAQ	FMB	Tue, Dec 13, 2016	51.03	51.26	51.00	51.26
593	NASDAQ	FMB	Mon, Dec 12, 2016	51.25	51.25	50.99	50.99
592	NASDAQ	FMB	Fri, Dec 9, 2016	51.30	51.35	51.23	51.30
591	NASDAQ	FMB	Thu, Dec 8, 2016	51.17	51.35	51.09	51.17
590	NASDAQ	FMB	Wed, Dec 7, 2016	51.11	51.38	51.11	51.36
589	NASDAQ	FMB	Tue, Dec 6, 2016	50.77	51.08	50.77	50.91
588	NASDAQ	FMB	Mon, Dec 5, 2016	50.76	50.95	50.63	50.81
587	NASDAQ	FMB	Fri, Dec 2, 2016	50.82	50.90	50.80	50.89
586	NASDAQ	FMB	Thu, Dec 1, 2016	50.89	50.89	50.65	50.70
585	NASDAQ	FMB	Wed, Nov 30, 2016	50.97	51.03	50.83	50.88
584	NASDAQ	FMB	Tue, Nov 29, 2016	51.22	51.22	51.02	51.03
583	NASDAQ	FMB	Mon, Nov 28, 2016	51.39	51.39	51.17	51.18
582	NASDAQ	FMB	Fri, Nov 25, 2016	51.28	51.32	51.28	51.32
581	NASDAQ	FMB	Wed, Nov 23, 2016	51.37	51.43	51.15	51.22
580	NASDAQ	FMB	Tue, Nov 22, 2016	51.58	51.60	51.43	51.44
579	NASDAQ	FMB	Mon, Nov 21, 2016	51.90	51.90	51.62	51.67
578	NASDAQ	FMB	Fri, Nov 18, 2016	51.93	52.00	51.85	51.87
577	NASDAQ	FMB	Thu, Nov 17, 2016	52.03	52.03	51.83	51.88
576	NASDAQ	FMB	Wed, Nov 16, 2016	52.16	52.21	51.98	52.05
575	NASDAQ	FMB	Tue, Nov 15, 2016	52.00	52.26	51.94	52.21
574	NASDAQ	FMB	Mon, Nov 14, 2016	52.36	52.36	51.72	52.00
573	NASDAQ	FMB	Fri, Nov 11, 2016	52.63	52.67	52.43	52.45
572	NASDAQ	FMB	Thu, Nov 10, 2016	53.10	53.10	52.56	52.60
571	NASDAQ	FMB	Wed, Nov 9, 2016	53.08	53.25	52.80	53.00
570	NASDAQ	FMB	Tue, Nov 8, 2016	53.45	53.45	53.29	53.29
569	NASDAQ	FMB	Mon, Nov 7, 2016	53.38	53.43	53.29	53.29
568	NASDAQ	FMB	Fri, Nov 4, 2016	53.37	53.44	53.27	53.29
567	NASDAQ	FMB	Thu, Nov 3, 2016	53.34	53.42	53.27	53.39
566	NASDAQ	FMB	Wed, Nov 2, 2016	53.40	53.48	53.28	53.31
565	NASDAQ	FMB	Tue, Nov 1, 2016	53.21	53.42	53.18	53.38
564	NASDAQ	FMB	Mon, Oct 31, 2016	53.35	53.43	53.25	53.25
563	NASDAQ	FMB	Fri, Oct 28, 2016	53.25	53.39	53.20	53.22
562	NASDAQ	FMB	Thu, Oct 27, 2016	53.53	53.53	53.30	53.35
561	NASDAQ	FMB	Wed, Oct 26, 2016	53.55	53.57	53.46	53.51
560	NASDAQ	FMB	Tue, Oct 25, 2016	53.58	53.63	53.49	53.55
559	NASDAQ	FMB	Mon, Oct 24, 2016	53.53	53.58	53.43	53.57
558	NASDAQ	FMB	Fri, Oct 21, 2016	53.49	53.62	53.49	53.61
557	NASDAQ	FMB	Thu, Oct 20, 2016	53.70	53.72	53.56	53.72
556	NASDAQ	FMB	Wed, Oct 19, 2016	53.64	53.66	53.62	53.63
555	NASDAQ	FMB	Tue, Oct 18, 2016	53.65	53.71	53.50	53.66
554	NASDAQ	FMB	Mon, Oct 17, 2016	53.67	53.70	53.59	53.65
553	NASDAQ	FMB	Fri, Oct 14, 2016	53.66	53.74	53.59	53.67
552	NASDAQ	FMB	Thu, Oct 13, 2016	53.79	53.80	53.63	53.65
551	NASDAQ	FMB	Wed, Oct 12, 2016	53.76	53.99	53.71	53.76
550	NASDAQ	FMB	Tue, Oct 11, 2016	53.79	53.86	53.71	53.81
549	NASDAQ	FMB	Mon, Oct 10, 2016	53.72	53.85	53.72	53.85
548	NASDAQ	FMB	Fri, Oct 7, 2016	53.74	53.89	53.74	53.80
547	NASDAQ	FMB	Thu, Oct 6, 2016	53.89	53.95	53.76	53.77
546	NASDAQ	FMB	Wed, Oct 5, 2016	54.05	54.05	53.86	53.90
545	NASDAQ	FMB	Tue, Oct 4, 2016	53.98	54.07	53.95	53.98
544	NASDAQ	FMB	Mon, Oct 3, 2016	54.04	54.09	53.95	54.08
543	NASDAQ	FMB	Fri, Sep 30, 2016	54.08	54.09	53.94	53.95
542	NASDAQ	FMB	Thu, Sep 29, 2016	54.09	54.14	54.08	54.12
541	NASDAQ	FMB	Wed, Sep 28, 2016	54.13	54.20	54.05	54.08
540	NASDAQ	FMB	Tue, Sep 27, 2016	54.05	54.14	53.95	54.12
539	NASDAQ	FMB	Mon, Sep 26, 2016	53.94	54.11	53.91	54.11
538	NASDAQ	FMB	Fri, Sep 23, 2016	54.08	54.11	53.95	54.06
537	NASDAQ	FMB	Thu, Sep 22, 2016	54.10	54.11	54.03	54.10
536	NASDAQ	FMB	Wed, Sep 21, 2016	54.01	54.10	53.91	53.95
535	NASDAQ	FMB	Tue, Sep 20, 2016	54.15	54.18	54.02	54.11
534	NASDAQ	FMB	Mon, Sep 19, 2016	54.08	54.16	53.99	54.09
533	NASDAQ	FMB	Fri, Sep 16, 2016	54.15	54.15	53.98	54.10
532	NASDAQ	FMB	Thu, Sep 15, 2016	54.13	54.13	54.03	54.05
531	NASDAQ	FMB	Wed, Sep 14, 2016	54.14	54.19	53.91	53.98
530	NASDAQ	FMB	Tue, Sep 13, 2016	54.19	54.20	54.08	54.14
529	NASDAQ	FMB	Mon, Sep 12, 2016	54.13	54.22	54.06	54.22
528	NASDAQ	FMB	Fri, Sep 9, 2016	54.18	54.24	54.04	54.19
527	NASDAQ	FMB	Thu, Sep 8, 2016	54.28	54.31	54.15	54.17
526	NASDAQ	FMB	Wed, Sep 7, 2016	54.26	54.30	54.25	54.28
525	NASDAQ	FMB	Tue, Sep 6, 2016	54.29	54.29	54.26	54.28
524	NASDAQ	FMB	Fri, Sep 2, 2016	54.26	54.26	54.11	54.22
523	NASDAQ	FMB	Thu, Sep 1, 2016	54.18	54.22	54.02	54.15
522	NASDAQ	FMB	Wed, Aug 31, 2016	54.18	54.27	54.18	54.23
521	NASDAQ	FMB	Tue, Aug 30, 2016	54.12	54.29	54.10	54.20
520	NASDAQ	FMB	Mon, Aug 29, 2016	54.06	54.32	54.06	54.20
519	NASDAQ	FMB	Fri, Aug 26, 2016	54.10	54.25	54.05	54.22
518	NASDAQ	FMB	Thu, Aug 25, 2016	54.21	54.23	54.01	54.20
517	NASDAQ	FMB	Wed, Aug 24, 2016	54.28	54.28	53.99	54.18
516	NASDAQ	FMB	Tue, Aug 23, 2016	54.21	54.25	53.95	54.20
515	NASDAQ	FMB	Mon, Aug 22, 2016	54.14	54.34	54.13	54.30
514	NASDAQ	FMB	Fri, Aug 19, 2016	54.06	54.39	54.06	54.23
513	NASDAQ	FMB	Thu, Aug 18, 2016	54.24	54.25	54.09	54.24
512	NASDAQ	FMB	Wed, Aug 17, 2016	54.18	54.18	54.07	54.14
511	NASDAQ	FMB	Tue, Aug 16, 2016	54.08	54.21	53.92	53.93
510	NASDAQ	FMB	Mon, Aug 15, 2016	54.14	54.24	54.02	54.04
509	NASDAQ	FMB	Fri, Aug 12, 2016	54.15	54.19	54.08	54.08
508	NASDAQ	FMB	Thu, Aug 11, 2016	54.02	54.11	54.00	54.06
507	NASDAQ	FMB	Wed, Aug 10, 2016	53.91	54.12	53.91	54.10
506	NASDAQ	FMB	Tue, Aug 9, 2016	54.06	54.12	53.98	54.09
505	NASDAQ	FMB	Mon, Aug 8, 2016	54.02	54.09	53.90	53.99
504	NASDAQ	FMB	Fri, Aug 5, 2016	53.99	54.05	53.90	53.91
503	NASDAQ	FMB	Thu, Aug 4, 2016	54.09	54.14	53.82	54.02
502	NASDAQ	FMB	Wed, Aug 3, 2016	53.84	54.09	53.76	53.78
501	NASDAQ	FMB	Tue, Aug 2, 2016	53.96	54.09	53.87	54.09
500	NASDAQ	FMB	Mon, Aug 1, 2016	54.04	54.30	54.00	54.06
499	NASDAQ	FMB	Fri, Jul 29, 2016	54.00	54.16	54.00	54.13
498	NASDAQ	FMB	Thu, Jul 28, 2016	54.01	54.06	53.98	54.03
497	NASDAQ	FMB	Wed, Jul 27, 2016	54.06	54.09	53.83	54.03
496	NASDAQ	FMB	Tue, Jul 26, 2016	53.93	54.08	53.93	54.08
495	NASDAQ	FMB	Mon, Jul 25, 2016	54.05	54.23	53.82	54.06
494	NASDAQ	FMB	Fri, Jul 22, 2016	53.93	53.98	53.79	53.90
493	NASDAQ	FMB	Thu, Jul 21, 2016	53.95	53.95	53.95	53.95
492	NASDAQ	FMB	Wed, Jul 20, 2016	54.12	54.14	53.85	53.85
491	NASDAQ	FMB	Tue, Jul 19, 2016	53.94	54.12	53.92	54.09
490	NASDAQ	FMB	Mon, Jul 18, 2016	54.24	54.24	53.88	54.03
489	NASDAQ	FMB	Fri, Jul 15, 2016	54.02	54.05	53.86	54.04
488	NASDAQ	FMB	Thu, Jul 14, 2016	54.05	54.16	53.99	53.99
487	NASDAQ	FMB	Wed, Jul 13, 2016	54.18	54.18	53.94	54.09
486	NASDAQ	FMB	Tue, Jul 12, 2016	54.06	54.12	53.92	54.07
485	NASDAQ	FMB	Mon, Jul 11, 2016	54.07	54.21	54.00	54.15
484	NASDAQ	FMB	Fri, Jul 8, 2016	54.06	54.23	54.01	54.07
483	NASDAQ	FMB	Thu, Jul 7, 2016	54.20	54.23	54.03	54.09
482	NASDAQ	FMB	Wed, Jul 6, 2016	54.16	54.23	54.01	54.15
481	NASDAQ	FMB	Tue, Jul 5, 2016	54.10	54.24	54.01	54.10
480	NASDAQ	FMB	Fri, Jul 1, 2016	53.82	54.03	53.82	54.00
479	NASDAQ	FMB	Thu, Jun 30, 2016	53.88	54.05	53.88	53.95
478	NASDAQ	FMB	Wed, Jun 29, 2016	53.78	54.08	53.75	54.01
477	NASDAQ	FMB	Tue, Jun 28, 2016	53.99	54.11	53.84	54.11
476	NASDAQ	FMB	Mon, Jun 27, 2016	54.33	54.33	53.93	54.03
475	NASDAQ	FMB	Fri, Jun 24, 2016	54.07	54.13	53.93	54.13
474	NASDAQ	FMB	Thu, Jun 23, 2016	53.62	53.77	53.53	53.53
473	NASDAQ	FMB	Wed, Jun 22, 2016	53.91	53.91	53.67	53.67
472	NASDAQ	FMB	Tue, Jun 21, 2016	54.01	54.02	53.76	53.76
471	NASDAQ	FMB	Mon, Jun 20, 2016	53.96	53.99	53.92	53.92
470	NASDAQ	FMB	Fri, Jun 17, 2016	54.03	54.03	53.85	54.01
469	NASDAQ	FMB	Thu, Jun 16, 2016	54.09	54.09	53.80	53.89
468	NASDAQ	FMB	Wed, Jun 15, 2016	53.90	53.99	53.75	53.95
467	NASDAQ	FMB	Tue, Jun 14, 2016	53.89	53.89	53.66	53.81
466	NASDAQ	FMB	Mon, Jun 13, 2016	53.96	53.96	53.60	53.78
465	NASDAQ	FMB	Fri, Jun 10, 2016	53.75	53.75	53.63	53.65
464	NASDAQ	FMB	Thu, Jun 9, 2016	53.62	53.88	53.56	53.62
463	NASDAQ	FMB	Wed, Jun 8, 2016	53.47	53.57	53.34	53.54
462	NASDAQ	FMB	Tue, Jun 7, 2016	53.50	53.59	53.38	53.56
461	NASDAQ	FMB	Mon, Jun 6, 2016	53.55	53.55	53.32	53.40
460	NASDAQ	FMB	Fri, Jun 3, 2016	53.39	53.74	53.34	53.54
459	NASDAQ	FMB	Thu, Jun 2, 2016	53.47	53.49	53.34	53.45
458	NASDAQ	FMB	Wed, Jun 1, 2016	53.36	53.52	53.34	53.52
457	NASDAQ	FMB	Tue, May 31, 2016	53.35	53.43	53.35	53.43
456	NASDAQ	FMB	Fri, May 27, 2016	53.41	53.41	53.29	53.36
455	NASDAQ	FMB	Thu, May 26, 2016	53.27	53.40	53.27	53.27
454	NASDAQ	FMB	Wed, May 25, 2016	53.18	53.40	53.18	53.38
453	NASDAQ	FMB	Tue, May 24, 2016	53.36	53.36	53.22	53.29
452	NASDAQ	FMB	Mon, May 23, 2016	53.38	53.38	53.28	53.36
451	NASDAQ	FMB	Fri, May 20, 2016	53.41	53.43	53.25	53.25
450	NASDAQ	FMB	Thu, May 19, 2016	53.56	53.56	53.35	53.41
449	NASDAQ	FMB	Wed, May 18, 2016	53.55	53.62	53.35	53.35
448	NASDAQ	FMB	Tue, May 17, 2016	53.35	53.53	53.32	53.46
447	NASDAQ	FMB	Mon, May 16, 2016	53.32	53.48	53.32	53.45
446	NASDAQ	FMB	Fri, May 13, 2016	53.44	53.49	53.44	53.49
445	NASDAQ	FMB	Thu, May 12, 2016	53.57	53.57	53.27	53.27
444	NASDAQ	FMB	Wed, May 11, 2016	53.53	53.53	53.41	53.44
443	NASDAQ	FMB	Tue, May 10, 2016	53.51	53.51	53.19	53.37
442	NASDAQ	FMB	Mon, May 9, 2016	53.49	53.50	53.19	53.39
441	NASDAQ	FMB	Fri, May 6, 2016	53.12	53.42	53.12	53.27
440	NASDAQ	FMB	Thu, May 5, 2016	53.12	53.39	53.08	53.25
439	NASDAQ	FMB	Wed, May 4, 2016	53.30	53.30	53.21	53.22
438	NASDAQ	FMB	Tue, May 3, 2016	53.28	53.38	53.16	53.26
437	NASDAQ	FMB	Mon, May 2, 2016	53.23	53.25	53.08	53.17
436	NASDAQ	FMB	Fri, Apr 29, 2016	52.94	53.18	52.94	53.14
435	NASDAQ	FMB	Thu, Apr 28, 2016	53.12	53.18	52.98	53.06
434	NASDAQ	FMB	Wed, Apr 27, 2016	52.91	53.17	52.91	53.17
433	NASDAQ	FMB	Tue, Apr 26, 2016	52.89	53.08	52.89	52.94
432	NASDAQ	FMB	Mon, Apr 25, 2016	53.04	53.12	52.90	53.12
431	NASDAQ	FMB	Fri, Apr 22, 2016	53.13	53.13	52.92	53.03
430	NASDAQ	FMB	Thu, Apr 21, 2016	52.92	53.11	52.90	53.02
429	NASDAQ	FMB	Wed, Apr 20, 2016	53.31	53.33	53.12	53.22
428	NASDAQ	FMB	Tue, Apr 19, 2016	53.20	53.21	53.15	53.20
427	NASDAQ	FMB	Mon, Apr 18, 2016	53.22	53.22	53.07	53.14
426	NASDAQ	FMB	Fri, Apr 15, 2016	53.21	53.21	53.15	53.18
425	NASDAQ	FMB	Thu, Apr 14, 2016	53.22	53.22	52.98	53.13
424	NASDAQ	FMB	Wed, Apr 13, 2016	53.09	53.26	53.09	53.16
423	NASDAQ	FMB	Tue, Apr 12, 2016	53.20	53.20	53.08	53.17
422	NASDAQ	FMB	Mon, Apr 11, 2016	53.21	53.22	53.07	53.22
421	NASDAQ	FMB	Fri, Apr 8, 2016	53.08	53.17	53.06	53.14
420	NASDAQ	FMB	Thu, Apr 7, 2016	53.18	53.18	53.05	53.05
419	NASDAQ	FMB	Wed, Apr 6, 2016	53.07	53.09	52.87	53.00
418	NASDAQ	FMB	Tue, Apr 5, 2016	52.95	52.95	52.95	53.07
417	NASDAQ	FMB	Mon, Apr 4, 2016	52.75	52.96	52.75	52.95
416	NASDAQ	FMB	Fri, Apr 1, 2016	52.97	52.97	52.76	52.86
415	NASDAQ	FMB	Thu, Mar 31, 2016	52.80	52.88	52.63	52.83
414	NASDAQ	FMB	Wed, Mar 30, 2016	52.78	52.80	52.63	52.79
413	NASDAQ	FMB	Tue, Mar 29, 2016	52.75	52.80	52.55	52.59
412	NASDAQ	FMB	Mon, Mar 28, 2016	52.71	52.78	52.62	52.62
411	NASDAQ	FMB	Thu, Mar 24, 2016	52.50	52.66	52.50	52.61
410	NASDAQ	FMB	Wed, Mar 23, 2016	52.60	52.65	52.60	52.63
409	NASDAQ	FMB	Tue, Mar 22, 2016	52.80	52.82	52.71	52.71
408	NASDAQ	FMB	Mon, Mar 21, 2016	52.74	52.74	52.55	52.67
407	NASDAQ	FMB	Fri, Mar 18, 2016	52.73	52.73	52.71	52.71
406	NASDAQ	FMB	Thu, Mar 17, 2016	52.68	52.73	52.59	52.68
405	NASDAQ	FMB	Wed, Mar 16, 2016	52.54	52.64	52.48	52.48
404	NASDAQ	FMB	Tue, Mar 15, 2016	52.53	52.53	52.53	52.57
403	NASDAQ	FMB	Mon, Mar 14, 2016	52.70	52.70	52.53	52.53
402	NASDAQ	FMB	Fri, Mar 11, 2016	52.47	52.47	52.47	52.61
401	NASDAQ	FMB	Thu, Mar 10, 2016	52.44	52.60	52.44	52.55
400	NASDAQ	FMB	Wed, Mar 9, 2016	52.65	52.65	52.65	52.55
399	NASDAQ	FMB	Tue, Mar 8, 2016	52.64	52.66	52.48	52.66
398	NASDAQ	FMB	Mon, Mar 7, 2016	52.55	52.58	52.42	52.58
397	NASDAQ	FMB	Fri, Mar 4, 2016	52.63	52.66	52.49	52.55
396	NASDAQ	FMB	Thu, Mar 3, 2016	52.49	52.49	52.49	52.62
395	NASDAQ	FMB	Wed, Mar 2, 2016	52.73	52.73	52.49	52.61
394	NASDAQ	FMB	Tue, Mar 1, 2016	52.72	52.72	52.64	52.64
393	NASDAQ	FMB	Mon, Feb 29, 2016	52.70	52.70	52.64	52.64
392	NASDAQ	FMB	Fri, Feb 26, 2016	52.89	52.89	52.68	52.81
391	NASDAQ	FMB	Thu, Feb 25, 2016	52.92	52.92	52.78	52.80
390	NASDAQ	FMB	Wed, Feb 24, 2016	53.00	53.00	52.77	52.90
389	NASDAQ	FMB	Tue, Feb 23, 2016	52.89	52.97	52.74	52.97
388	NASDAQ	FMB	Mon, Feb 22, 2016	53.11	53.12	52.86	53.07
387	NASDAQ	FMB	Fri, Feb 19, 2016	53.14	53.14	52.86	53.14
386	NASDAQ	FMB	Thu, Feb 18, 2016	52.84	53.16	52.84	53.06
385	NASDAQ	FMB	Wed, Feb 17, 2016	53.10	53.10	52.98	53.04
384	NASDAQ	FMB	Tue, Feb 16, 2016	53.22	53.22	52.85	53.12
383	NASDAQ	FMB	Fri, Feb 12, 2016	53.06	53.06	52.87	52.97
382	NASDAQ	FMB	Thu, Feb 11, 2016	52.95	53.16	52.92	53.04
381	NASDAQ	FMB	Wed, Feb 10, 2016	52.77	52.96	52.77	52.96
380	NASDAQ	FMB	Tue, Feb 9, 2016	53.09	53.09	52.77	52.91
379	NASDAQ	FMB	Mon, Feb 8, 2016	52.89	52.92	52.81	52.90
378	NASDAQ	FMB	Fri, Feb 5, 2016	52.76	52.78	52.67	52.78
377	NASDAQ	FMB	Thu, Feb 4, 2016	52.68	52.72	52.45	52.72
376	NASDAQ	FMB	Wed, Feb 3, 2016	52.75	52.83	52.69	52.69
375	NASDAQ	FMB	Tue, Feb 2, 2016	52.98	52.98	52.47	52.82
374	NASDAQ	FMB	Mon, Feb 1, 2016	52.35	52.54	52.35	52.53
373	NASDAQ	FMB	Fri, Jan 29, 2016	52.30	52.54	52.30	52.50
372	NASDAQ	FMB	Thu, Jan 28, 2016	52.42	52.49	52.18	52.33
371	NASDAQ	FMB	Wed, Jan 27, 2016	52.46	52.47	52.39	52.46
370	NASDAQ	FMB	Tue, Jan 26, 2016	52.22	52.48	52.22	52.47
369	NASDAQ	FMB	Mon, Jan 25, 2016	52.48	52.49	52.38	52.47
368	NASDAQ	FMB	Fri, Jan 22, 2016	52.45	52.47	52.35	52.43
367	NASDAQ	FMB	Thu, Jan 21, 2016	52.49	52.49	52.26	52.43
366	NASDAQ	FMB	Wed, Jan 20, 2016	52.61	52.71	52.33	52.61
365	NASDAQ	FMB	Tue, Jan 19, 2016	52.58	52.58	52.27	52.48
364	NASDAQ	FMB	Fri, Jan 15, 2016	52.43	52.52	52.43	52.48
363	NASDAQ	FMB	Thu, Jan 14, 2016	52.40	52.42	52.18	52.38
362	NASDAQ	FMB	Wed, Jan 13, 2016	52.39	52.42	52.11	52.25
361	NASDAQ	FMB	Tue, Jan 12, 2016	52.26	52.45	52.24	52.45
360	NASDAQ	FMB	Mon, Jan 11, 2016	52.39	52.41	52.33	52.39
359	NASDAQ	FMB	Fri, Jan 8, 2016	52.44	52.44	52.22	52.23
358	NASDAQ	FMB	Thu, Jan 7, 2016	52.47	52.55	52.12	52.39
357	NASDAQ	FMB	Wed, Jan 6, 2016	52.33	52.37	52.20	52.37
356	NASDAQ	FMB	Tue, Jan 5, 2016	52.13	52.17	52.13	52.15
355	NASDAQ	FMB	Mon, Jan 4, 2016	52.12	52.12	51.87	51.94
354	NASDAQ	FMB	Thu, Dec 31, 2015	52.06	52.06	51.95	52.01
353	NASDAQ	FMB	Wed, Dec 30, 2015	52.03	52.04	51.82	51.86
352	NASDAQ	FMB	Tue, Dec 29, 2015	51.94	51.97	51.89	51.95
351	NASDAQ	FMB	Mon, Dec 28, 2015	51.94	51.94	51.77	51.77
350	NASDAQ	FMB	Thu, Dec 24, 2015	51.86	51.86	51.86	51.86
349	NASDAQ	FMB	Wed, Dec 23, 2015	51.84	51.87	51.81	51.86
348	NASDAQ	FMB	Tue, Dec 22, 2015	52.18	52.19	52.01	52.19
347	NASDAQ	FMB	Mon, Dec 21, 2015	52.18	52.24	52.18	52.21
346	NASDAQ	FMB	Fri, Dec 18, 2015	52.16	52.21	52.00	52.20
345	NASDAQ	FMB	Thu, Dec 17, 2015	52.00	52.18	52.00	52.05
344	NASDAQ	FMB	Wed, Dec 16, 2015	52.03	52.06	52.03	52.06
343	NASDAQ	FMB	Tue, Dec 15, 2015	52.20	52.20	52.00	52.10
342	NASDAQ	FMB	Mon, Dec 14, 2015	52.18	52.18	52.17	52.17
341	NASDAQ	FMB	Fri, Dec 11, 2015	52.23	52.27	52.15	52.27
340	NASDAQ	FMB	Thu, Dec 10, 2015	52.13	52.13	51.99	52.08
339	NASDAQ	FMB	Wed, Dec 9, 2015	52.17	52.17	52.02	52.14
338	NASDAQ	FMB	Tue, Dec 8, 2015	52.14	52.14	52.04	52.04
337	NASDAQ	FMB	Mon, Dec 7, 2015	52.04	52.07	51.98	51.98
336	NASDAQ	FMB	Fri, Dec 4, 2015	52.03	52.03	52.02	52.02
335	NASDAQ	FMB	Thu, Dec 3, 2015	51.99	52.04	51.94	51.95
334	NASDAQ	FMB	Wed, Dec 2, 2015	52.12	52.12	52.01	52.12
333	NASDAQ	FMB	Tue, Dec 1, 2015	52.04	52.13	52.04	52.13
332	NASDAQ	FMB	Mon, Nov 30, 2015	51.85	52.00	51.85	51.99
331	NASDAQ	FMB	Fri, Nov 27, 2015	52.01	52.01	51.87	51.98
330	NASDAQ	FMB	Wed, Nov 25, 2015	51.99	51.99	51.99	51.99
329	NASDAQ	FMB	Tue, Nov 24, 2015	52.00	52.00	51.94	51.94
328	NASDAQ	FMB	Mon, Nov 23, 2015	51.88	51.92	51.87	51.92
327	NASDAQ	FMB	Fri, Nov 20, 2015	51.92	51.92	51.85	51.87
326	NASDAQ	FMB	Thu, Nov 19, 2015	51.94	51.99	51.80	51.97
325	NASDAQ	FMB	Wed, Nov 18, 2015	51.83	51.87	51.76	51.87
324	NASDAQ	FMB	Tue, Nov 17, 2015	51.76	51.79	51.69	51.79
323	NASDAQ	FMB	Mon, Nov 16, 2015	51.92	51.92	51.72	51.75
322	NASDAQ	FMB	Fri, Nov 13, 2015	51.77	51.78	51.59	51.69
321	NASDAQ	FMB	Thu, Nov 12, 2015	51.80	51.80	51.47	51.80
320	NASDAQ	FMB	Wed, Nov 11, 2015	51.72	51.76	51.60	51.68
319	NASDAQ	FMB	Tue, Nov 10, 2015	51.57	51.75	51.56	51.72
318	NASDAQ	FMB	Mon, Nov 9, 2015	51.83	51.83	51.65	51.72
317	NASDAQ	FMB	Fri, Nov 6, 2015	51.84	51.84	51.70	51.71
316	NASDAQ	FMB	Thu, Nov 5, 2015	51.70	51.95	51.70	51.95
315	NASDAQ	FMB	Wed, Nov 4, 2015	51.94	51.94	51.70	51.70
314	NASDAQ	FMB	Tue, Nov 3, 2015	51.81	51.81	51.81	51.81
313	NASDAQ	FMB	Mon, Nov 2, 2015	51.89	51.89	51.85	51.86
312	NASDAQ	FMB	Fri, Oct 30, 2015	51.88	51.94	51.73	51.77
311	NASDAQ	FMB	Thu, Oct 29, 2015	51.76	51.81	51.76	51.81
310	NASDAQ	FMB	Wed, Oct 28, 2015	51.96	51.96	51.76	51.77
309	NASDAQ	FMB	Tue, Oct 27, 2015	51.82	51.82	51.66	51.79
308	NASDAQ	FMB	Mon, Oct 26, 2015	51.79	51.79	51.62	51.78
307	NASDAQ	FMB	Fri, Oct 23, 2015	51.65	51.72	51.55	51.72
306	NASDAQ	FMB	Thu, Oct 22, 2015	51.68	51.74	51.64	51.64
305	NASDAQ	FMB	Wed, Oct 21, 2015	51.76	51.76	51.64	51.76
304	NASDAQ	FMB	Tue, Oct 20, 2015	51.80	51.81	51.54	51.81
303	NASDAQ	FMB	Mon, Oct 19, 2015	51.86	51.86	51.58	51.59
302	NASDAQ	FMB	Fri, Oct 16, 2015	51.82	51.82	51.56	51.56
301	NASDAQ	FMB	Thu, Oct 15, 2015	51.79	51.80	51.79	51.80
300	NASDAQ	FMB	Tue, Oct 13, 2015	51.85	51.85	51.75	51.84
299	NASDAQ	FMB	Mon, Oct 12, 2015	51.67	51.84	51.67	51.84
298	NASDAQ	FMB	Fri, Oct 9, 2015	51.77	51.77	51.71	51.71
297	NASDAQ	FMB	Thu, Oct 8, 2015	51.76	51.76	51.76	51.76
296	NASDAQ	FMB	Wed, Oct 7, 2015	51.77	51.98	51.69	51.74
295	NASDAQ	FMB	Tue, Oct 6, 2015	51.63	51.63	51.43	51.43
294	NASDAQ	FMB	Mon, Oct 5, 2015	51.59	51.59	51.49	51.56
293	NASDAQ	FMB	Fri, Oct 2, 2015	51.55	51.60	51.38	51.42
292	NASDAQ	FMB	Thu, Oct 1, 2015	51.37	51.37	51.37	51.37
291	NASDAQ	FMB	Wed, Sep 30, 2015	51.36	51.41	51.26	51.34
290	NASDAQ	FMB	Tue, Sep 29, 2015	51.36	51.39	51.31	51.39
289	NASDAQ	FMB	Mon, Sep 28, 2015	51.35	51.64	51.32	51.34
288	NASDAQ	FMB	Fri, Sep 25, 2015	51.25	51.25	51.22	51.25
287	NASDAQ	FMB	Thu, Sep 24, 2015	51.26	51.26	51.12	51.12
286	NASDAQ	FMB	Tue, Sep 22, 2015	51.22	51.31	51.22	51.31
285	NASDAQ	FMB	Mon, Sep 21, 2015	51.16	51.16	51.16	51.16
284	NASDAQ	FMB	Fri, Sep 18, 2015	51.14	51.21	51.12	51.21
283	NASDAQ	FMB	Thu, Sep 17, 2015	51.01	51.10	50.96	51.06
282	NASDAQ	FMB	Tue, Sep 15, 2015	51.04	51.04	50.99	50.99
281	NASDAQ	FMB	Mon, Sep 14, 2015	51.00	51.09	51.00	51.03
280	NASDAQ	FMB	Fri, Sep 11, 2015	51.10	51.10	51.10	51.10
279	NASDAQ	FMB	Thu, Sep 10, 2015	51.08	51.08	51.00	51.00
278	NASDAQ	FMB	Wed, Sep 9, 2015	51.23	51.23	51.15	51.15
277	NASDAQ	FMB	Tue, Sep 8, 2015	51.19	51.23	50.97	51.22
276	NASDAQ	FMB	Fri, Sep 4, 2015	51.26	51.33	51.26	51.31
275	NASDAQ	FMB	Thu, Sep 3, 2015	51.13	51.13	51.13	51.13
274	NASDAQ	FMB	Wed, Sep 2, 2015	51.19	51.25	50.97	51.19
273	NASDAQ	FMB	Tue, Sep 1, 2015	51.30	51.30	51.17	51.17
272	NASDAQ	FMB	Fri, Aug 28, 2015	51.25	51.25	51.23	51.23
271	NASDAQ	FMB	Thu, Aug 27, 2015	51.14	51.24	51.14	51.24
270	NASDAQ	FMB	Wed, Aug 26, 2015	51.02	51.05	51.02	51.05
269	NASDAQ	FMB	Tue, Aug 25, 2015	51.09	51.27	51.02	51.18
268	NASDAQ	FMB	Mon, Aug 24, 2015	51.25	51.25	51.18	51.19
267	NASDAQ	FMB	Fri, Aug 21, 2015	51.08	51.20	51.08	51.20
266	NASDAQ	FMB	Thu, Aug 20, 2015	51.23	51.38	51.14	51.38
265	NASDAQ	FMB	Wed, Aug 19, 2015	51.12	51.38	51.03	51.38
264	NASDAQ	FMB	Tue, Aug 18, 2015	51.07	51.08	50.76	50.81
263	NASDAQ	FMB	Mon, Aug 17, 2015	51.20	51.20	51.20	51.20
262	NASDAQ	FMB	Thu, Aug 13, 2015	51.16	51.30	51.16	51.30
261	NASDAQ	FMB	Wed, Aug 12, 2015	51.34	51.34	51.08	51.08
260	NASDAQ	FMB	Tue, Aug 11, 2015	51.31	51.39	51.31	51.32
259	NASDAQ	FMB	Mon, Aug 10, 2015	51.26	51.26	51.03	51.24
258	NASDAQ	FMB	Fri, Aug 7, 2015	51.26	51.26	51.01	51.23
257	NASDAQ	FMB	Thu, Aug 6, 2015	51.27	51.27	51.27	51.27
256	NASDAQ	FMB	Tue, Aug 4, 2015	51.09	51.24	51.09	51.24
255	NASDAQ	FMB	Fri, Jul 31, 2015	51.25	51.25	51.23	51.23
254	NASDAQ	FMB	Thu, Jul 30, 2015	50.95	51.22	50.95	51.22
253	NASDAQ	FMB	Wed, Jul 29, 2015	51.19	51.19	50.94	50.94
252	NASDAQ	FMB	Tue, Jul 28, 2015	50.93	50.96	50.90	51.21
251	NASDAQ	FMB	Mon, Jul 27, 2015	51.02	51.30	51.00	51.00
250	NASDAQ	FMB	Thu, Jul 23, 2015	51.00	51.27	51.00	51.27
249	NASDAQ	FMB	Wed, Jul 22, 2015	51.18	51.27	51.18	51.18
248	NASDAQ	FMB	Mon, Jul 20, 2015	50.93	51.19	50.93	51.19
247	NASDAQ	FMB	Fri, Jul 17, 2015	51.21	51.21	50.95	50.95
246	NASDAQ	FMB	Thu, Jul 16, 2015	51.19	51.20	50.95	50.95
245	NASDAQ	FMB	Wed, Jul 15, 2015	50.96	50.96	50.96	50.96
244	NASDAQ	FMB	Tue, Jul 14, 2015	50.95	51.26	50.95	51.07
243	NASDAQ	FMB	Mon, Jul 13, 2015	51.16	51.16	50.94	50.95
242	NASDAQ	FMB	Fri, Jul 10, 2015	51.04	51.07	51.02	51.02
241	NASDAQ	FMB	Thu, Jul 9, 2015	51.25	51.26	51.16	51.16
240	NASDAQ	FMB	Wed, Jul 8, 2015	51.24	51.33	51.22	51.33
239	NASDAQ	FMB	Tue, Jul 7, 2015	51.31	51.31	51.09	51.24
238	NASDAQ	FMB	Mon, Jul 6, 2015	51.16	51.28	51.16	51.28
237	NASDAQ	FMB	Thu, Jul 2, 2015	51.03	51.15	51.03	51.15
236	NASDAQ	FMB	Wed, Jul 1, 2015	51.17	51.08	51.08	51.08
235	NASDAQ	FMB	Tue, Jun 30, 2015	51.17	51.17	51.17	51.17
234	NASDAQ	FMB	Fri, Jun 26, 2015	51.06	51.22	51.04	51.11
233	NASDAQ	FMB	Thu, Jun 25, 2015	51.03	51.25	51.03	51.25
232	NASDAQ	FMB	Wed, Jun 24, 2015	51.26	51.27	51.26	51.27
231	NASDAQ	FMB	Tue, Jun 23, 2015	51.21	51.21	51.21	51.21
230	NASDAQ	FMB	Mon, Jun 22, 2015	51.32	51.33	51.15	51.15
229	NASDAQ	FMB	Fri, Jun 19, 2015	51.39	51.46	51.39	51.46
228	NASDAQ	FMB	Thu, Jun 18, 2015	51.28	51.33	51.24	51.33
227	NASDAQ	FMB	Tue, Jun 16, 2015	51.41	51.41	51.17	51.25
226	NASDAQ	FMB	Mon, Jun 15, 2015	51.42	51.42	51.26	51.26
225	NASDAQ	FMB	Fri, Jun 12, 2015	51.11	51.11	51.11	51.11
224	NASDAQ	FMB	Thu, Jun 11, 2015	51.23	51.38	51.19	51.37
223	NASDAQ	FMB	Wed, Jun 10, 2015	51.16	51.16	51.16	51.16
222	NASDAQ	FMB	Tue, Jun 9, 2015	51.31	51.39	51.19	51.37
221	NASDAQ	FMB	Fri, Jun 5, 2015	51.39	51.39	51.39	51.39
220	NASDAQ	FMB	Thu, Jun 4, 2015	51.55	51.58	51.43	51.55
219	NASDAQ	FMB	Wed, Jun 3, 2015	51.35	51.47	51.39	51.44
218	NASDAQ	FMB	Tue, Jun 2, 2015	51.49	51.49	51.34	51.34
217	NASDAQ	FMB	Mon, Jun 1, 2015	51.70	51.70	51.59	51.63
216	NASDAQ	FMB	Fri, May 29, 2015	51.64	51.68	51.61	51.61
215	NASDAQ	FMB	Thu, May 28, 2015	51.43	51.59	51.43	51.44
214	NASDAQ	FMB	Wed, May 27, 2015	51.57	51.60	51.56	51.60
213	NASDAQ	FMB	Tue, May 26, 2015	51.56	51.61	51.56	51.61
212	NASDAQ	FMB	Thu, May 21, 2015	51.34	51.57	51.34	51.56
211	NASDAQ	FMB	Wed, May 20, 2015	51.44	51.74	51.44	51.70
210	NASDAQ	FMB	Tue, May 19, 2015	51.51	51.65	51.51	51.58
209	NASDAQ	FMB	Mon, May 18, 2015	51.70	51.70	51.70	51.70
208	NASDAQ	FMB	Fri, May 15, 2015	51.58	51.76	51.58	51.76
207	NASDAQ	FMB	Wed, May 13, 2015	51.61	51.63	51.45	51.45
206	NASDAQ	FMB	Tue, May 12, 2015	51.66	51.66	51.66	51.66
205	NASDAQ	FMB	Mon, May 11, 2015	51.67	51.67	51.45	51.45
204	NASDAQ	FMB	Fri, May 8, 2015	51.73	51.81	51.73	51.79
203	NASDAQ	FMB	Thu, May 7, 2015	51.71	51.75	51.68	51.72
202	NASDAQ	FMB	Wed, May 6, 2015	51.76	51.76	51.53	51.53
201	NASDAQ	FMB	Tue, May 5, 2015	51.74	51.74	51.60	51.68
200	NASDAQ	FMB	Mon, May 4, 2015	51.62	51.70	51.62	51.70
199	NASDAQ	FMB	Fri, May 1, 2015	51.83	51.83	51.60	51.67
198	NASDAQ	FMB	Thu, Apr 30, 2015	51.88	52.03	51.84	51.84
197	NASDAQ	FMB	Wed, Apr 29, 2015	51.94	51.94	51.94	51.94
196	NASDAQ	FMB	Mon, Apr 27, 2015	52.12	52.10	51.99	52.10
195	NASDAQ	FMB	Thu, Apr 23, 2015	51.87	52.04	51.86	52.01
194	NASDAQ	FMB	Tue, Apr 21, 2015	52.08	52.16	52.02	52.14
193	NASDAQ	FMB	Mon, Apr 20, 2015	52.25	52.16	52.12	52.16
192	NASDAQ	FMB	Fri, Apr 17, 2015	52.23	52.23	52.23	52.23
191	NASDAQ	FMB	Thu, Apr 16, 2015	52.28	52.36	52.23	52.29
190	NASDAQ	FMB	Wed, Apr 15, 2015	52.29	52.29	52.15	52.21
189	NASDAQ	FMB	Tue, Apr 14, 2015	52.11	52.31	51.84	52.31
188	NASDAQ	FMB	Fri, Apr 10, 2015	52.03	52.03	51.88	51.99
187	NASDAQ	FMB	Thu, Apr 9, 2015	52.03	52.22	52.03	52.15
186	NASDAQ	FMB	Wed, Apr 8, 2015	52.16	52.20	52.03	52.03
185	NASDAQ	FMB	Tue, Apr 7, 2015	52.18	52.23	52.05	52.05
184	NASDAQ	FMB	Mon, Apr 6, 2015	52.19	52.34	51.95	52.19
183	NASDAQ	FMB	Thu, Apr 2, 2015	52.11	52.11	52.11	52.11
182	NASDAQ	FMB	Wed, Apr 1, 2015	52.03	52.21	52.01	52.20
181	NASDAQ	FMB	Tue, Mar 31, 2015	52.17	52.23	52.17	52.23
180	NASDAQ	FMB	Mon, Mar 30, 2015	51.94	51.94	51.94	51.94
179	NASDAQ	FMB	Fri, Mar 27, 2015	51.92	51.96	51.96	51.96
178	NASDAQ	FMB	Thu, Mar 26, 2015	52.14	52.14	51.85	52.04
177	NASDAQ	FMB	Wed, Mar 25, 2015	52.14	52.17	52.14	52.15
176	NASDAQ	FMB	Tue, Mar 24, 2015	52.27	52.33	52.18	52.28
175	NASDAQ	FMB	Fri, Mar 20, 2015	52.34	52.34	52.11	52.34
174	NASDAQ	FMB	Thu, Mar 19, 2015	52.10	52.37	52.10	52.37
173	NASDAQ	FMB	Wed, Mar 18, 2015	51.98	51.98	51.97	51.97
172	NASDAQ	FMB	Tue, Mar 17, 2015	51.97	51.97	51.95	51.96
171	NASDAQ	FMB	Mon, Mar 16, 2015	51.90	51.90	51.78	51.78
170	NASDAQ	FMB	Fri, Mar 13, 2015	51.82	51.85	51.82	51.85
169	NASDAQ	FMB	Thu, Mar 12, 2015	51.89	51.89	51.83	51.83
168	NASDAQ	FMB	Wed, Mar 11, 2015	51.78	51.83	51.78	51.80
167	NASDAQ	FMB	Tue, Mar 10, 2015	51.84	51.84	51.70	51.74
166	NASDAQ	FMB	Mon, Mar 9, 2015	51.61	51.61	51.61	51.61
165	NASDAQ	FMB	Fri, Mar 6, 2015	51.72	51.83	51.50	51.52
164	NASDAQ	FMB	Thu, Mar 5, 2015	51.94	51.94	51.85	51.85
163	NASDAQ	FMB	Wed, Mar 4, 2015	51.97	54.22	51.81	51.81
162	NASDAQ	FMB	Tue, Mar 3, 2015	51.69	51.92	51.80	51.80
161	NASDAQ	FMB	Mon, Mar 2, 2015	51.77	51.92	51.61	51.70
160	NASDAQ	FMB	Fri, Feb 27, 2015	51.96	51.96	51.69	51.88
159	NASDAQ	FMB	Thu, Feb 26, 2015	51.91	51.91	51.62	51.77
158	NASDAQ	FMB	Wed, Feb 25, 2015	51.69	52.00	51.69	52.00
157	NASDAQ	FMB	Tue, Feb 24, 2015	51.84	52.08	51.80	52.08
156	NASDAQ	FMB	Mon, Feb 23, 2015	51.75	51.75	51.75	51.75
155	NASDAQ	FMB	Fri, Feb 20, 2015	51.91	51.91	51.70	51.77
154	NASDAQ	FMB	Thu, Feb 19, 2015	51.93	51.95	51.85	51.85
153	NASDAQ	FMB	Wed, Feb 18, 2015	51.88	52.08	51.87	52.03
152	NASDAQ	FMB	Fri, Feb 13, 2015	51.96	52.01	51.92	51.97
151	NASDAQ	FMB	Thu, Feb 12, 2015	52.04	52.04	52.00	52.00
150	NASDAQ	FMB	Wed, Feb 11, 2015	51.94	52.07	51.95	52.04
149	NASDAQ	FMB	Tue, Feb 10, 2015	52.08	52.08	51.87	52.03
148	NASDAQ	FMB	Mon, Feb 9, 2015	52.13	52.13	52.01	52.05
147	NASDAQ	FMB	Fri, Feb 6, 2015	52.13	51.96	51.79	51.79
146	NASDAQ	FMB	Thu, Feb 5, 2015	52.13	52.48	52.13	52.28
145	NASDAQ	FMB	Wed, Feb 4, 2015	52.21	52.28	52.21	52.25
144	NASDAQ	FMB	Tue, Feb 3, 2015	52.15	52.19	52.10	52.15
143	NASDAQ	FMB	Mon, Feb 2, 2015	52.39	52.40	52.39	52.40
142	NASDAQ	FMB	Fri, Jan 30, 2015	52.36	52.36	52.36	52.36
141	NASDAQ	FMB	Thu, Jan 29, 2015	52.33	52.33	52.09	52.32
140	NASDAQ	FMB	Wed, Jan 28, 2015	52.12	52.47	52.12	52.47
139	NASDAQ	FMB	Tue, Jan 27, 2015	52.14	52.14	52.06	52.06
138	NASDAQ	FMB	Thu, Jan 22, 2015	52.02	52.05	52.02	52.05
137	NASDAQ	FMB	Wed, Jan 21, 2015	52.01	52.01	52.00	52.00
136	NASDAQ	FMB	Tue, Jan 20, 2015	52.25	52.28	52.22	52.22
135	NASDAQ	FMB	Fri, Jan 16, 2015	52.20	52.20	52.20	52.20
134	NASDAQ	FMB	Thu, Jan 15, 2015	52.17	52.17	52.17	52.17
133	NASDAQ	FMB	Wed, Jan 14, 2015	52.20	52.20	52.07	52.07
132	NASDAQ	FMB	Tue, Jan 13, 2015	51.89	51.91	51.83	51.83
131	NASDAQ	FMB	Mon, Jan 12, 2015	51.68	52.00	51.68	51.74
130	NASDAQ	FMB	Fri, Jan 9, 2015	51.99	51.99	51.81	51.81
129	NASDAQ	FMB	Thu, Jan 8, 2015	51.78	51.78	51.78	51.78
128	NASDAQ	FMB	Wed, Jan 7, 2015	51.85	51.85	51.85	51.85
127	NASDAQ	FMB	Tue, Jan 6, 2015	51.73	51.96	51.76	51.82
126	NASDAQ	FMB	Mon, Jan 5, 2015	51.65	51.72	51.53	51.72
125	NASDAQ	FMB	Fri, Jan 2, 2015	51.59	51.48	51.33	51.33
124	NASDAQ	FMB	Tue, Dec 30, 2014	51.47	51.48	51.39	51.39
123	NASDAQ	FMB	Mon, Dec 29, 2014	51.47	51.43	51.40	51.43
122	NASDAQ	FMB	Fri, Dec 26, 2014	51.20	51.20	51.17	51.17
121	NASDAQ	FMB	Wed, Dec 24, 2014	51.18	51.37	51.12	51.24
120	NASDAQ	FMB	Mon, Dec 22, 2014	51.52	51.52	51.45	51.45
119	NASDAQ	FMB	Fri, Dec 19, 2014	51.47	51.55	51.38	51.55
118	NASDAQ	FMB	Thu, Dec 18, 2014	51.45	51.45	51.39	51.42
117	NASDAQ	FMB	Wed, Dec 17, 2014	51.64	51.64	51.34	51.34
116	NASDAQ	FMB	Tue, Dec 16, 2014	51.50	51.63	51.50	51.63
115	NASDAQ	FMB	Mon, Dec 15, 2014	51.49	51.55	51.37	51.37
114	NASDAQ	FMB	Fri, Dec 12, 2014	51.58	51.62	51.58	51.58
113	NASDAQ	FMB	Thu, Dec 11, 2014	51.45	51.50	51.22	51.36
112	NASDAQ	FMB	Wed, Dec 10, 2014	51.43	51.47	51.39	51.45
111	NASDAQ	FMB	Tue, Dec 9, 2014	51.36	51.39	51.36	51.39
110	NASDAQ	FMB	Fri, Dec 5, 2014	51.11	51.14	51.00	51.14
109	NASDAQ	FMB	Thu, Dec 4, 2014	51.19	51.20	51.15	51.15
108	NASDAQ	FMB	Wed, Dec 3, 2014	51.27	51.27	51.19	51.20
107	NASDAQ	FMB	Tue, Dec 2, 2014	51.05	51.05	51.00	51.00
106	NASDAQ	FMB	Mon, Dec 1, 2014	51.09	51.10	51.03	51.08
105	NASDAQ	FMB	Wed, Nov 26, 2014	51.08	51.08	51.08	51.08
104	NASDAQ	FMB	Tue, Nov 25, 2014	51.02	51.03	51.02	51.03
103	NASDAQ	FMB	Mon, Nov 24, 2014	51.03	51.03	51.02	51.02
102	NASDAQ	FMB	Thu, Nov 20, 2014	51.26	51.26	50.99	50.99
101	NASDAQ	FMB	Tue, Nov 18, 2014	51.15	51.60	51.04	51.05
100	NASDAQ	FMB	Mon, Nov 17, 2014	51.02	51.02	50.99	51.01
99	NASDAQ	FMB	Fri, Nov 14, 2014	51.11	51.21	51.04	51.04
98	NASDAQ	FMB	Wed, Nov 12, 2014	51.10	51.10	51.10	51.10
97	NASDAQ	FMB	Tue, Nov 11, 2014	51.00	51.00	50.92	50.92
96	NASDAQ	FMB	Mon, Nov 10, 2014	50.87	51.24	50.87	51.24
95	NASDAQ	FMB	Fri, Nov 7, 2014	51.14	51.14	51.14	51.14
94	NASDAQ	FMB	Thu, Nov 6, 2014	51.02	51.08	50.89	50.89
93	NASDAQ	FMB	Tue, Nov 4, 2014	50.90	51.00	50.92	50.92
92	NASDAQ	FMB	Mon, Nov 3, 2014	51.43	51.43	51.11	51.11
91	NASDAQ	FMB	Fri, Oct 31, 2014	51.53	51.63	51.35	51.54
90	NASDAQ	FMB	Thu, Oct 30, 2014	51.52	51.67	51.52	51.67
89	NASDAQ	FMB	Wed, Oct 29, 2014	51.50	51.50	51.50	51.50
88	NASDAQ	FMB	Tue, Oct 28, 2014	51.57	51.69	51.50	51.50
87	NASDAQ	FMB	Mon, Oct 27, 2014	51.58	51.61	51.47	51.47
86	NASDAQ	FMB	Fri, Oct 24, 2014	51.58	51.62	51.53	51.54
85	NASDAQ	FMB	Wed, Oct 22, 2014	51.54	51.54	51.54	51.54
84	NASDAQ	FMB	Tue, Oct 21, 2014	51.46	51.50	51.46	51.50
83	NASDAQ	FMB	Fri, Oct 17, 2014	51.49	51.51	51.49	51.51
82	NASDAQ	FMB	Thu, Oct 16, 2014	51.48	51.48	51.48	51.48
81	NASDAQ	FMB	Wed, Oct 15, 2014	51.40	51.57	51.35	51.45
80	NASDAQ	FMB	Mon, Oct 13, 2014	51.13	51.13	51.12	51.12
79	NASDAQ	FMB	Fri, Oct 10, 2014	50.94	51.02	50.94	51.02
78	NASDAQ	FMB	Thu, Oct 9, 2014	50.81	50.89	50.85	50.89
77	NASDAQ	FMB	Wed, Oct 8, 2014	50.70	50.70	50.70	50.70
76	NASDAQ	FMB	Tue, Oct 7, 2014	50.54	50.63	50.53	50.61
75	NASDAQ	FMB	Mon, Oct 6, 2014	50.55	50.55	50.55	50.55
74	NASDAQ	FMB	Fri, Oct 3, 2014	50.47	50.47	50.47	50.47
73	NASDAQ	FMB	Thu, Oct 2, 2014	50.46	50.60	50.42	50.50
72	NASDAQ	FMB	Wed, Oct 1, 2014	50.62	50.62	50.55	50.55
71	NASDAQ	FMB	Tue, Sep 30, 2014	50.55	50.56	50.47	50.53
70	NASDAQ	FMB	Mon, Sep 29, 2014	50.56	50.56	50.39	50.39
69	NASDAQ	FMB	Fri, Sep 26, 2014	50.49	50.46	50.33	50.37
68	NASDAQ	FMB	Wed, Sep 24, 2014	50.50	50.50	50.30	50.35
67	NASDAQ	FMB	Mon, Sep 22, 2014	50.57	50.57	50.41	50.50
66	NASDAQ	FMB	Wed, Sep 17, 2014	50.43	50.43	50.43	50.43
65	NASDAQ	FMB	Tue, Sep 16, 2014	50.48	50.48	50.28	50.28
64	NASDAQ	FMB	Mon, Sep 15, 2014	50.31	50.40	50.30	50.30
63	NASDAQ	FMB	Fri, Sep 12, 2014	50.50	50.54	50.30	50.40
62	NASDAQ	FMB	Thu, Sep 11, 2014	50.43	50.43	50.40	50.40
61	NASDAQ	FMB	Wed, Sep 10, 2014	50.53	50.55	50.53	50.55
60	NASDAQ	FMB	Tue, Sep 9, 2014	50.52	50.55	50.43	50.47
59	NASDAQ	FMB	Mon, Sep 8, 2014	50.46	50.46	50.46	50.46
58	NASDAQ	FMB	Fri, Sep 5, 2014	50.45	50.45	50.37	50.37
57	NASDAQ	FMB	Wed, Aug 27, 2014	50.48	50.49	50.48	50.48
56	NASDAQ	FMB	Mon, Aug 25, 2014	50.21	50.36	50.21	50.36
55	NASDAQ	FMB	Fri, Aug 22, 2014	50.29	50.29	50.29	50.29
54	NASDAQ	FMB	Thu, Aug 21, 2014	50.23	50.23	50.06	50.21
53	NASDAQ	FMB	Wed, Aug 20, 2014	50.37	50.40	50.33	50.33
52	NASDAQ	FMB	Tue, Aug 19, 2014	50.33	50.33	50.16	50.26
51	NASDAQ	FMB	Mon, Aug 18, 2014	50.21	50.31	50.21	50.31
50	NASDAQ	FMB	Fri, Aug 15, 2014	50.14	50.45	50.14	50.45
49	NASDAQ	FMB	Thu, Aug 14, 2014	50.10	50.13	50.10	50.13
48	NASDAQ	FMB	Wed, Aug 13, 2014	50.17	50.17	50.17	50.17
47	NASDAQ	FMB	Tue, Aug 12, 2014	49.99	50.17	49.99	50.17
46	NASDAQ	FMB	Mon, Aug 11, 2014	50.12	50.15	50.10	50.12
45	NASDAQ	FMB	Thu, Aug 7, 2014	50.40	50.40	50.31	50.31
44	NASDAQ	FMB	Tue, Aug 5, 2014	50.04	50.01	50.01	50.01
43	NASDAQ	FMB	Mon, Aug 4, 2014	49.98	50.00	49.98	50.00
42	NASDAQ	FMB	Fri, Aug 1, 2014	50.14	50.20	50.04	50.10
41	NASDAQ	FMB	Wed, Jul 30, 2014	49.98	49.98	49.98	49.98
40	NASDAQ	FMB	Tue, Jul 29, 2014	50.04	50.05	49.95	49.95
39	NASDAQ	FMB	Tue, Jul 22, 2014	49.93	49.93	49.93	49.93
38	NASDAQ	FMB	Mon, Jul 21, 2014	50.14	50.02	49.85	49.92
37	NASDAQ	FMB	Fri, Jul 18, 2014	49.88	49.95	49.88	49.95
36	NASDAQ	FMB	Thu, Jul 17, 2014	49.88	49.88	49.88	49.88
35	NASDAQ	FMB	Mon, Jul 14, 2014	49.67	49.67	49.67	49.67
34	NASDAQ	FMB	Fri, Jul 11, 2014	49.59	49.67	49.59	49.67
33	NASDAQ	FMB	Wed, Jul 9, 2014	49.63	49.63	49.52	49.52
32	NASDAQ	FMB	Thu, Jul 3, 2014	49.98	50.01	49.98	50.01
31	NASDAQ	FMB	Wed, Jul 2, 2014	49.65	49.65	49.65	49.65
30	NASDAQ	FMB	Mon, Jun 30, 2014	50.00	50.00	50.00	50.00
29	NASDAQ	FMB	Thu, Jun 26, 2014	50.10	50.20	50.10	50.10
28	NASDAQ	FMB	Tue, Jun 24, 2014	50.00	50.00	49.49	49.69
27	NASDAQ	FMB	Mon, Jun 23, 2014	49.62	50.20	49.59	49.63
26	NASDAQ	FMB	Fri, Jun 20, 2014	49.62	49.62	49.57	49.57
25	NASDAQ	FMB	Thu, Jun 19, 2014	49.68	49.72	49.63	49.63
24	NASDAQ	FMB	Wed, Jun 18, 2014	50.14	50.14	50.00	50.01
23	NASDAQ	FMB	Tue, Jun 17, 2014	50.14	50.14	49.89	50.14
22	NASDAQ	FMB	Mon, Jun 16, 2014	49.70	50.10	49.70	50.10
21	NASDAQ	FMB	Fri, Jun 13, 2014	49.64	49.70	49.58	49.70
20	NASDAQ	FMB	Thu, Jun 12, 2014	49.70	49.70	49.70	49.70
19	NASDAQ	FMB	Wed, Jun 11, 2014	49.80	49.80	49.70	49.72
18	NASDAQ	FMB	Tue, Jun 10, 2014	49.85	49.85	49.70	49.70
17	NASDAQ	FMB	Mon, Jun 9, 2014	49.84	50.20	49.84	49.96
16	NASDAQ	FMB	Fri, Jun 6, 2014	49.93	49.95	49.89	49.90
15	NASDAQ	FMB	Thu, Jun 5, 2014	49.80	49.80	49.69	49.76
14	NASDAQ	FMB	Wed, Jun 4, 2014	49.85	49.85	49.85	49.85
13	NASDAQ	FMB	Tue, Jun 3, 2014	49.95	49.95	49.95	49.95
12	NASDAQ	FMB	Mon, Jun 2, 2014	49.96	49.96	49.96	49.96
11	NASDAQ	FMB	Fri, May 30, 2014	50.00	50.02	50.00	50.02
10	NASDAQ	FMB	Thu, May 29, 2014	50.00	50.00	50.00	50.00
9	NASDAQ	FMB	Wed, May 28, 2014	50.05	50.05	50.01	50.02
8	NASDAQ	FMB	Tue, May 27, 2014	50.02	50.07	50.00	50.02
7	NASDAQ	FMB	Fri, May 23, 2014	50.00	50.05	50.00	50.04
6	NASDAQ	FMB	Thu, May 22, 2014	49.97	49.98	49.94	49.98
5	NASDAQ	FMB	Wed, May 21, 2014	50.03	50.10	49.99	49.99
4	NASDAQ	FMB	Tue, May 20, 2014	50.02	50.10	50.01	50.01
3	NASDAQ	FMB	Mon, May 19, 2014	50.09	50.09	49.99	49.99
2	NASDAQ	FMB	Fri, May 16, 2014	50.13	50.17	50.13	50.17
1	NASDAQ	FMB	Thu, May 15, 2014	50.06	50.13	50.06	50.15
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Managed Municipal ETF NASDAQ:FMB 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