FirstService Corporation - Common Shares NASDAQ:FSV Historical Prices

Below are the 2205 trading days of historical prices for FSV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2205	NASDAQ	FSV	Tue, Mar 5, 2024	166.02	166.02	162.15	162.54
2204	NASDAQ	FSV	Mon, Mar 4, 2024	165.15	167.29	165.15	166.67
2203	NASDAQ	FSV	Fri, Mar 1, 2024	165.36	166.00	164.35	165.94
2202	NASDAQ	FSV	Thu, Feb 29, 2024	165.60	165.89	163.88	164.93
2201	NASDAQ	FSV	Wed, Feb 28, 2024	163.00	164.63	162.03	164.37
2200	NASDAQ	FSV	Tue, Feb 27, 2024	165.97	165.97	163.03	163.62
2199	NASDAQ	FSV	Mon, Feb 26, 2024	165.03	165.46	163.63	164.42
2198	NASDAQ	FSV	Fri, Feb 23, 2024	167.25	167.25	163.99	164.68
2197	NASDAQ	FSV	Thu, Feb 22, 2024	165.05	166.97	165.05	166.37
2196	NASDAQ	FSV	Wed, Feb 21, 2024	164.56	164.56	161.99	163.75
2195	NASDAQ	FSV	Tue, Feb 20, 2024	165.78	165.78	162.73	164.38
2194	NASDAQ	FSV	Fri, Feb 16, 2024	166.50	167.24	164.80	165.27
2193	NASDAQ	FSV	Thu, Feb 15, 2024	166.96	168.05	166.30	167.52
2192	NASDAQ	FSV	Wed, Feb 14, 2024	163.89	165.45	162.86	165.45
2191	NASDAQ	FSV	Tue, Feb 13, 2024	164.22	164.22	160.66	162.85
2190	NASDAQ	FSV	Mon, Feb 12, 2024	166.80	167.13	165.49	165.90
2189	NASDAQ	FSV	Fri, Feb 9, 2024	166.67	168.39	165.23	166.32
2188	NASDAQ	FSV	Thu, Feb 8, 2024	165.20	166.80	164.52	166.06
2187	NASDAQ	FSV	Wed, Feb 7, 2024	165.98	165.98	162.00	164.15
2186	NASDAQ	FSV	Tue, Feb 6, 2024	166.02	168.16	161.13	164.18
2185	NASDAQ	FSV	Mon, Feb 5, 2024	170.29	170.29	167.36	168.14
2184	NASDAQ	FSV	Fri, Feb 2, 2024	168.66	171.21	167.59	170.69
2183	NASDAQ	FSV	Thu, Feb 1, 2024	168.41	170.95	168.14	170.90
2182	NASDAQ	FSV	Wed, Jan 31, 2024	170.47	171.51	167.21	167.63
2181	NASDAQ	FSV	Tue, Jan 30, 2024	170.25	171.94	169.70	170.90
2180	NASDAQ	FSV	Mon, Jan 29, 2024	167.32	170.73	166.07	170.49
2179	NASDAQ	FSV	Fri, Jan 26, 2024	166.61	167.70	166.05	167.30
2178	NASDAQ	FSV	Thu, Jan 25, 2024	164.11	166.30	163.98	165.87
2177	NASDAQ	FSV	Wed, Jan 24, 2024	165.23	165.99	163.14	163.14
2176	NASDAQ	FSV	Tue, Jan 23, 2024	164.69	166.16	162.89	163.45
2175	NASDAQ	FSV	Mon, Jan 22, 2024	165.15	165.15	163.90	163.90
2174	NASDAQ	FSV	Fri, Jan 19, 2024	162.43	164.38	160.89	164.04
2173	NASDAQ	FSV	Thu, Jan 18, 2024	158.53	161.97	158.53	161.90
2172	NASDAQ	FSV	Wed, Jan 17, 2024	159.67	160.56	157.25	157.42
2171	NASDAQ	FSV	Tue, Jan 16, 2024	161.59	161.79	158.95	161.46
2170	NASDAQ	FSV	Fri, Jan 12, 2024	161.83	163.23	161.30	162.44
2169	NASDAQ	FSV	Thu, Jan 11, 2024	161.11	161.51	158.04	160.68
2168	NASDAQ	FSV	Wed, Jan 10, 2024	161.26	162.57	160.35	160.57
2167	NASDAQ	FSV	Tue, Jan 9, 2024	159.52	161.18	159.24	160.64
2166	NASDAQ	FSV	Mon, Jan 8, 2024	159.09	161.62	158.27	161.10
2165	NASDAQ	FSV	Fri, Jan 5, 2024	158.84	160.03	157.47	159.12
2164	NASDAQ	FSV	Thu, Jan 4, 2024	158.61	160.45	157.99	158.96
2163	NASDAQ	FSV	Wed, Jan 3, 2024	157.15	159.13	156.70	157.99
2162	NASDAQ	FSV	Tue, Jan 2, 2024	161.89	161.89	157.04	158.26
2161	NASDAQ	FSV	Fri, Dec 29, 2023	162.47	162.99	161.59	162.09
2160	NASDAQ	FSV	Thu, Dec 28, 2023	164.28	165.08	162.46	162.91
2159	NASDAQ	FSV	Wed, Dec 27, 2023	163.97	165.22	162.67	163.51
2158	NASDAQ	FSV	Tue, Dec 26, 2023	163.16	165.03	163.16	163.90
2157	NASDAQ	FSV	Fri, Dec 22, 2023	162.33	163.26	161.38	163.26
2156	NASDAQ	FSV	Thu, Dec 21, 2023	161.81	162.88	160.87	161.34
2155	NASDAQ	FSV	Wed, Dec 20, 2023	166.27	166.27	160.55	160.55
2154	NASDAQ	FSV	Tue, Dec 19, 2023	163.39	165.79	163.39	165.08
2153	NASDAQ	FSV	Mon, Dec 18, 2023	160.24	163.13	160.24	162.06
2152	NASDAQ	FSV	Fri, Dec 15, 2023	160.95	161.87	156.98	159.74
2151	NASDAQ	FSV	Thu, Dec 14, 2023	163.67	165.26	161.00	161.25
2150	NASDAQ	FSV	Wed, Dec 13, 2023	161.82	163.41	159.11	163.05
2149	NASDAQ	FSV	Tue, Dec 12, 2023	163.06	163.06	161.25	161.39
2148	NASDAQ	FSV	Mon, Dec 11, 2023	164.19	164.19	161.92	162.51
2147	NASDAQ	FSV	Fri, Dec 8, 2023	163.84	164.33	162.79	163.74
2146	NASDAQ	FSV	Thu, Dec 7, 2023	162.39	164.83	162.07	163.50
2145	NASDAQ	FSV	Wed, Dec 6, 2023	160.97	162.86	160.63	161.57
2144	NASDAQ	FSV	Tue, Dec 5, 2023	158.79	161.59	157.88	160.05
2143	NASDAQ	FSV	Mon, Dec 4, 2023	157.97	159.30	155.40	158.48
2142	NASDAQ	FSV	Fri, Dec 1, 2023	158.09	159.34	157.50	159.00
2141	NASDAQ	FSV	Thu, Nov 30, 2023	157.01	157.35	155.58	156.92
2140	NASDAQ	FSV	Wed, Nov 29, 2023	158.46	158.46	155.66	156.22
2139	NASDAQ	FSV	Tue, Nov 28, 2023	156.75	158.47	155.54	157.19
2138	NASDAQ	FSV	Mon, Nov 27, 2023	157.93	157.93	154.58	156.05
2137	NASDAQ	FSV	Fri, Nov 24, 2023	157.37	158.47	156.97	158.23
2136	NASDAQ	FSV	Wed, Nov 22, 2023	154.72	156.28	153.56	155.69
2135	NASDAQ	FSV	Tue, Nov 21, 2023	155.14	156.26	153.40	153.83
2134	NASDAQ	FSV	Mon, Nov 20, 2023	153.34	154.71	152.61	154.71
2133	NASDAQ	FSV	Fri, Nov 17, 2023	151.72	154.99	151.72	152.85
2132	NASDAQ	FSV	Thu, Nov 16, 2023	152.69	154.30	151.60	151.60
2131	NASDAQ	FSV	Wed, Nov 15, 2023	153.36	154.16	149.05	153.28
2130	NASDAQ	FSV	Tue, Nov 14, 2023	147.45	153.20	147.45	152.64
2129	NASDAQ	FSV	Mon, Nov 13, 2023	144.07	145.96	143.15	144.65
2128	NASDAQ	FSV	Fri, Nov 10, 2023	144.07	144.14	142.34	144.14
2127	NASDAQ	FSV	Thu, Nov 9, 2023	144.83	145.26	142.92	143.81
2126	NASDAQ	FSV	Wed, Nov 8, 2023	142.48	145.87	142.48	144.33
2125	NASDAQ	FSV	Tue, Nov 7, 2023	142.35	145.00	142.10	143.65
2124	NASDAQ	FSV	Mon, Nov 6, 2023	146.83	147.18	144.45	145.11
2123	NASDAQ	FSV	Fri, Nov 3, 2023	147.53	149.25	146.63	146.91
2122	NASDAQ	FSV	Thu, Nov 2, 2023	143.66	147.85	143.66	145.97
2121	NASDAQ	FSV	Wed, Nov 1, 2023	140.78	143.72	140.76	143.35
2120	NASDAQ	FSV	Tue, Oct 31, 2023	142.15	143.09	141.47	141.47
2119	NASDAQ	FSV	Mon, Oct 30, 2023	138.16	143.02	137.94	142.00
2118	NASDAQ	FSV	Fri, Oct 27, 2023	137.58	138.87	135.06	137.06
2117	NASDAQ	FSV	Thu, Oct 26, 2023	135.62	139.24	134.77	136.95
2116	NASDAQ	FSV	Wed, Oct 25, 2023	139.23	139.23	136.88	137.99
2115	NASDAQ	FSV	Tue, Oct 24, 2023	140.35	140.89	139.47	139.99
2114	NASDAQ	FSV	Mon, Oct 23, 2023	138.25	142.38	137.55	140.57
2113	NASDAQ	FSV	Fri, Oct 20, 2023	139.95	140.27	138.92	139.15
2112	NASDAQ	FSV	Thu, Oct 19, 2023	139.74	140.30	138.02	140.30
2111	NASDAQ	FSV	Wed, Oct 18, 2023	142.75	143.21	139.49	139.49
2110	NASDAQ	FSV	Tue, Oct 17, 2023	142.59	145.12	142.42	143.40
2109	NASDAQ	FSV	Mon, Oct 16, 2023	144.17	144.26	143.00	143.60
2108	NASDAQ	FSV	Fri, Oct 13, 2023	144.24	144.92	142.04	142.77
2107	NASDAQ	FSV	Thu, Oct 12, 2023	147.83	149.07	144.96	145.26
2106	NASDAQ	FSV	Wed, Oct 11, 2023	146.30	149.05	146.08	147.93
2105	NASDAQ	FSV	Tue, Oct 10, 2023	144.54	148.59	144.43	146.01
2104	NASDAQ	FSV	Mon, Oct 9, 2023	143.80	145.37	142.24	145.34
2103	NASDAQ	FSV	Fri, Oct 6, 2023	143.01	145.65	141.93	144.93
2102	NASDAQ	FSV	Thu, Oct 5, 2023	142.79	143.41	141.89	143.41
2101	NASDAQ	FSV	Wed, Oct 4, 2023	142.39	143.20	140.51	142.40
2100	NASDAQ	FSV	Tue, Oct 3, 2023	141.30	142.92	140.41	141.42
2099	NASDAQ	FSV	Mon, Oct 2, 2023	144.37	144.97	142.39	142.85
2098	NASDAQ	FSV	Fri, Sep 29, 2023	147.70	147.70	145.29	145.54
2097	NASDAQ	FSV	Thu, Sep 28, 2023	146.15	147.54	145.93	146.27
2096	NASDAQ	FSV	Wed, Sep 27, 2023	147.32	148.10	144.74	145.23
2095	NASDAQ	FSV	Tue, Sep 26, 2023	148.40	149.03	146.83	147.51
2094	NASDAQ	FSV	Mon, Sep 25, 2023	150.21	150.74	149.37	149.75
2093	NASDAQ	FSV	Fri, Sep 22, 2023	151.83	152.65	150.27	150.32
2092	NASDAQ	FSV	Thu, Sep 21, 2023	154.24	154.24	150.86	151.27
2091	NASDAQ	FSV	Wed, Sep 20, 2023	156.05	157.42	155.32	155.39
2090	NASDAQ	FSV	Tue, Sep 19, 2023	157.71	157.71	155.30	155.36
2089	NASDAQ	FSV	Mon, Sep 18, 2023	152.70	158.09	152.70	157.25
2088	NASDAQ	FSV	Fri, Sep 15, 2023	156.69	157.55	153.10	154.34
2087	NASDAQ	FSV	Thu, Sep 14, 2023	153.05	158.41	153.05	157.97
2086	NASDAQ	FSV	Wed, Sep 13, 2023	152.47	153.96	150.18	152.67
2085	NASDAQ	FSV	Tue, Sep 12, 2023	153.19	154.65	152.12	152.12
2084	NASDAQ	FSV	Mon, Sep 11, 2023	153.56	153.56	153.56	153.56
2083	NASDAQ	FSV	Fri, Sep 8, 2023	151.48	151.48	149.87	150.30
2082	NASDAQ	FSV	Thu, Sep 7, 2023	150.93	151.54	150.43	150.97
2081	NASDAQ	FSV	Wed, Sep 6, 2023	151.03	153.20	151.03	151.73
2080	NASDAQ	FSV	Tue, Sep 5, 2023	152.56	152.97	150.15	151.11
2079	NASDAQ	FSV	Fri, Sep 1, 2023	152.38	153.47	150.36	152.80
2078	NASDAQ	FSV	Thu, Aug 31, 2023	152.15	154.22	150.86	151.13
2077	NASDAQ	FSV	Wed, Aug 30, 2023	149.83	152.39	149.83	152.12
2076	NASDAQ	FSV	Tue, Aug 29, 2023	148.96	150.86	148.75	150.28
2075	NASDAQ	FSV	Mon, Aug 28, 2023	146.81	149.47	146.81	148.99
2074	NASDAQ	FSV	Fri, Aug 25, 2023	146.04	147.41	145.27	146.40
2073	NASDAQ	FSV	Thu, Aug 24, 2023	147.07	147.07	145.66	145.88
2072	NASDAQ	FSV	Wed, Aug 23, 2023	144.87	147.20	144.87	146.78
2071	NASDAQ	FSV	Tue, Aug 22, 2023	145.93	145.93	143.49	144.14
2070	NASDAQ	FSV	Mon, Aug 21, 2023	146.77	146.77	144.48	145.03
2069	NASDAQ	FSV	Fri, Aug 18, 2023	146.14	146.99	144.84	146.80
2068	NASDAQ	FSV	Thu, Aug 17, 2023	149.55	149.55	146.16	146.41
2067	NASDAQ	FSV	Wed, Aug 16, 2023	148.87	149.33	148.27	149.00
2066	NASDAQ	FSV	Tue, Aug 15, 2023	151.63	151.71	149.01	149.01
2065	NASDAQ	FSV	Mon, Aug 14, 2023	155.22	155.22	152.42	152.67
2064	NASDAQ	FSV	Fri, Aug 11, 2023	152.55	155.09	152.55	154.99
2063	NASDAQ	FSV	Thu, Aug 10, 2023	152.07	154.61	152.07	153.61
2062	NASDAQ	FSV	Wed, Aug 9, 2023	151.71	152.03	150.56	151.78
2061	NASDAQ	FSV	Tue, Aug 8, 2023	151.64	152.19	150.75	151.24
2060	NASDAQ	FSV	Mon, Aug 7, 2023	153.89	156.61	152.88	152.90
2059	NASDAQ	FSV	Fri, Aug 4, 2023	153.49	155.08	153.16	153.85
2058	NASDAQ	FSV	Thu, Aug 3, 2023	151.72	153.75	151.72	153.40
2057	NASDAQ	FSV	Wed, Aug 2, 2023	156.28	157.53	153.58	153.81
2056	NASDAQ	FSV	Tue, Aug 1, 2023	155.85	157.68	155.20	157.61
2055	NASDAQ	FSV	Mon, Jul 31, 2023	153.42	156.74	153.41	156.63
2054	NASDAQ	FSV	Fri, Jul 28, 2023	157.42	158.13	153.56	153.71
2053	NASDAQ	FSV	Thu, Jul 27, 2023	163.95	163.95	154.70	155.96
2052	NASDAQ	FSV	Wed, Jul 26, 2023	156.19	157.15	156.11	156.84
2051	NASDAQ	FSV	Tue, Jul 25, 2023	157.31	157.84	156.80	156.90
2050	NASDAQ	FSV	Mon, Jul 24, 2023	157.03	157.35	151.63	156.90
2049	NASDAQ	FSV	Fri, Jul 21, 2023	157.96	158.29	156.90	156.97
2048	NASDAQ	FSV	Thu, Jul 20, 2023	158.56	158.96	157.36	157.53
2047	NASDAQ	FSV	Wed, Jul 19, 2023	158.71	159.42	158.33	159.22
2046	NASDAQ	FSV	Tue, Jul 18, 2023	157.27	158.94	157.03	158.05
2045	NASDAQ	FSV	Mon, Jul 17, 2023	159.85	160.94	159.05	159.21
2044	NASDAQ	FSV	Fri, Jul 14, 2023	159.17	160.07	158.09	159.74
2043	NASDAQ	FSV	Thu, Jul 13, 2023	160.84	160.95	158.52	158.70
2042	NASDAQ	FSV	Wed, Jul 12, 2023	156.50	160.29	156.50	159.96
2041	NASDAQ	FSV	Tue, Jul 11, 2023	154.48	155.72	154.48	155.06
2040	NASDAQ	FSV	Mon, Jul 10, 2023	152.89	154.12	152.75	153.59
2039	NASDAQ	FSV	Fri, Jul 7, 2023	153.00	153.77	152.31	152.95
2038	NASDAQ	FSV	Thu, Jul 6, 2023	153.45	154.23	151.93	152.39
2037	NASDAQ	FSV	Wed, Jul 5, 2023	154.28	156.22	154.16	155.08
2036	NASDAQ	FSV	Mon, Jul 3, 2023	154.09	155.72	153.64	155.50
2035	NASDAQ	FSV	Fri, Jun 30, 2023	153.45	156.87	152.25	154.09
2034	NASDAQ	FSV	Thu, Jun 29, 2023	148.51	150.97	148.51	150.97
2033	NASDAQ	FSV	Wed, Jun 28, 2023	148.71	149.65	147.56	148.85
2032	NASDAQ	FSV	Tue, Jun 27, 2023	147.00	150.00	147.00	149.33
2031	NASDAQ	FSV	Mon, Jun 26, 2023	144.92	147.43	144.92	146.19
2030	NASDAQ	FSV	Fri, Jun 23, 2023	141.72	145.53	141.72	145.48
2029	NASDAQ	FSV	Thu, Jun 22, 2023	143.21	144.40	142.54	143.12
2028	NASDAQ	FSV	Wed, Jun 21, 2023	142.65	144.14	141.57	143.01
2027	NASDAQ	FSV	Tue, Jun 20, 2023	143.71	144.54	143.05	143.08
2026	NASDAQ	FSV	Fri, Jun 16, 2023	145.85	146.83	143.65	144.49
2025	NASDAQ	FSV	Thu, Jun 15, 2023	146.48	147.31	146.04	146.86
2024	NASDAQ	FSV	Wed, Jun 14, 2023	147.92	148.29	146.20	147.33
2023	NASDAQ	FSV	Tue, Jun 13, 2023	146.99	147.42	146.07	147.42
2022	NASDAQ	FSV	Mon, Jun 12, 2023	146.00	146.56	145.57	145.98
2021	NASDAQ	FSV	Fri, Jun 9, 2023	145.33	146.22	144.56	145.81
2020	NASDAQ	FSV	Thu, Jun 8, 2023	139.50	146.38	139.48	145.57
2019	NASDAQ	FSV	Wed, Jun 7, 2023	147.55	148.13	145.93	146.03
2018	NASDAQ	FSV	Tue, Jun 6, 2023	147.16	147.31	145.96	146.71
2017	NASDAQ	FSV	Mon, Jun 5, 2023	147.03	150.42	145.97	146.06
2016	NASDAQ	FSV	Fri, Jun 2, 2023	146.62	148.66	145.96	147.81
2015	NASDAQ	FSV	Thu, Jun 1, 2023	145.09	146.93	144.45	146.36
2014	NASDAQ	FSV	Wed, May 31, 2023	145.33	147.20	143.72	145.14
2013	NASDAQ	FSV	Tue, May 30, 2023	145.81	146.01	145.13	145.39
2012	NASDAQ	FSV	Fri, May 26, 2023	143.11	145.20	142.94	144.74
2011	NASDAQ	FSV	Thu, May 25, 2023	142.15	143.26	141.83	143.01
2010	NASDAQ	FSV	Wed, May 24, 2023	142.44	142.68	141.46	142.26
2009	NASDAQ	FSV	Tue, May 23, 2023	147.04	147.83	143.31	143.31
2008	NASDAQ	FSV	Mon, May 22, 2023	148.23	148.58	146.90	147.17
2007	NASDAQ	FSV	Fri, May 19, 2023	147.29	148.79	146.78	147.66
2006	NASDAQ	FSV	Thu, May 18, 2023	147.55	147.98	146.50	147.00
2005	NASDAQ	FSV	Wed, May 17, 2023	147.50	147.98	145.84	147.90
2004	NASDAQ	FSV	Tue, May 16, 2023	147.42	148.19	147.02	147.12
2003	NASDAQ	FSV	Mon, May 15, 2023	146.23	148.02	145.75	147.54
2002	NASDAQ	FSV	Fri, May 12, 2023	147.59	147.71	144.73	145.47
2001	NASDAQ	FSV	Thu, May 11, 2023	144.71	148.02	144.27	147.81
2000	NASDAQ	FSV	Wed, May 10, 2023	144.01	146.03	144.01	145.11
1999	NASDAQ	FSV	Tue, May 9, 2023	141.59	144.23	139.68	143.54
1998	NASDAQ	FSV	Mon, May 8, 2023	146.21	147.79	142.75	142.98
1997	NASDAQ	FSV	Fri, May 5, 2023	146.37	147.87	146.07	146.49
1996	NASDAQ	FSV	Thu, May 4, 2023	146.30	147.14	145.09	145.27
1995	NASDAQ	FSV	Wed, May 3, 2023	147.87	148.54	146.08	146.18
1994	NASDAQ	FSV	Tue, May 2, 2023	147.80	147.80	145.34	147.29
1993	NASDAQ	FSV	Mon, May 1, 2023	150.89	151.38	148.30	148.40
1992	NASDAQ	FSV	Fri, Apr 28, 2023	147.10	150.79	146.98	150.74
1991	NASDAQ	FSV	Thu, Apr 27, 2023	146.56	148.12	145.35	147.10
1990	NASDAQ	FSV	Wed, Apr 26, 2023	143.91	147.66	143.30	145.13
1989	NASDAQ	FSV	Tue, Apr 25, 2023	145.68	145.68	142.73	142.79
1988	NASDAQ	FSV	Mon, Apr 24, 2023	146.52	146.52	144.87	145.45
1987	NASDAQ	FSV	Fri, Apr 21, 2023	145.43	146.31	144.59	146.09
1986	NASDAQ	FSV	Thu, Apr 20, 2023	144.16	145.90	144.16	145.24
1985	NASDAQ	FSV	Wed, Apr 19, 2023	142.42	146.60	142.42	145.14
1984	NASDAQ	FSV	Tue, Apr 18, 2023	146.85	146.88	142.70	142.85
1983	NASDAQ	FSV	Mon, Apr 17, 2023	144.76	146.02	144.72	145.80
1982	NASDAQ	FSV	Fri, Apr 14, 2023	142.97	144.76	142.90	144.66
1981	NASDAQ	FSV	Thu, Apr 13, 2023	141.61	143.36	141.61	143.15
1980	NASDAQ	FSV	Wed, Apr 12, 2023	141.32	142.71	141.00	141.33
1979	NASDAQ	FSV	Tue, Apr 11, 2023	140.90	141.09	139.88	140.02
1978	NASDAQ	FSV	Mon, Apr 10, 2023	138.56	140.90	138.52	140.43
1977	NASDAQ	FSV	Thu, Apr 6, 2023	137.12	140.26	137.12	140.00
1976	NASDAQ	FSV	Wed, Apr 5, 2023	140.24	140.40	137.42	138.47
1975	NASDAQ	FSV	Tue, Apr 4, 2023	141.36	141.98	139.97	140.47
1974	NASDAQ	FSV	Mon, Apr 3, 2023	140.03	141.28	139.57	140.58
1973	NASDAQ	FSV	Fri, Mar 31, 2023	139.99	141.51	139.99	140.99
1972	NASDAQ	FSV	Thu, Mar 30, 2023	137.50	138.80	137.50	138.73
1971	NASDAQ	FSV	Wed, Mar 29, 2023	137.16	137.36	135.67	137.30
1970	NASDAQ	FSV	Tue, Mar 28, 2023	135.77	136.07	135.00	135.43
1969	NASDAQ	FSV	Mon, Mar 27, 2023	134.29	136.39	133.87	136.02
1968	NASDAQ	FSV	Fri, Mar 24, 2023	133.02	134.51	131.75	134.11
1967	NASDAQ	FSV	Thu, Mar 23, 2023	135.23	138.05	133.75	133.94
1966	NASDAQ	FSV	Wed, Mar 22, 2023	134.50	136.79	134.18	134.18
1965	NASDAQ	FSV	Tue, Mar 21, 2023	137.63	138.26	134.92	135.70
1964	NASDAQ	FSV	Mon, Mar 20, 2023	134.74	136.69	134.70	136.60
1963	NASDAQ	FSV	Fri, Mar 17, 2023	135.31	135.92	134.03	135.32
1962	NASDAQ	FSV	Thu, Mar 16, 2023	132.15	136.28	132.10	136.28
1961	NASDAQ	FSV	Wed, Mar 15, 2023	134.09	134.59	132.03	133.20
1960	NASDAQ	FSV	Tue, Mar 14, 2023	137.56	138.94	134.22	136.33
1959	NASDAQ	FSV	Mon, Mar 13, 2023	132.26	135.44	132.03	134.82
1958	NASDAQ	FSV	Fri, Mar 10, 2023	135.43	135.43	131.97	133.29
1957	NASDAQ	FSV	Thu, Mar 9, 2023	137.59	138.03	135.39	135.73
1956	NASDAQ	FSV	Wed, Mar 8, 2023	135.66	138.24	135.66	137.27
1955	NASDAQ	FSV	Tue, Mar 7, 2023	136.81	137.32	135.84	136.29
1954	NASDAQ	FSV	Mon, Mar 6, 2023	137.72	138.40	136.30	137.06
1953	NASDAQ	FSV	Fri, Mar 3, 2023	136.43	138.17	135.60	137.99
1952	NASDAQ	FSV	Thu, Mar 2, 2023	134.51	135.62	134.11	135.49
1951	NASDAQ	FSV	Wed, Mar 1, 2023	136.57	137.64	135.54	136.47
1950	NASDAQ	FSV	Tue, Feb 28, 2023	138.00	138.07	136.33	137.23
1949	NASDAQ	FSV	Mon, Feb 27, 2023	137.54	138.29	136.71	137.88
1948	NASDAQ	FSV	Fri, Feb 24, 2023	136.15	136.50	134.65	136.29
1947	NASDAQ	FSV	Thu, Feb 23, 2023	138.97	139.25	137.20	138.89
1946	NASDAQ	FSV	Wed, Feb 22, 2023	139.11	139.24	137.52	137.97
1945	NASDAQ	FSV	Tue, Feb 21, 2023	139.88	140.29	138.43	138.61
1944	NASDAQ	FSV	Fri, Feb 17, 2023	141.94	142.20	139.91	141.90
1943	NASDAQ	FSV	Thu, Feb 16, 2023	141.61	142.80	140.47	142.00
1942	NASDAQ	FSV	Wed, Feb 15, 2023	144.65	144.82	142.51	143.92
1941	NASDAQ	FSV	Tue, Feb 14, 2023	143.58	146.18	141.87	146.13
1940	NASDAQ	FSV	Mon, Feb 13, 2023	143.26	143.62	141.74	143.16
1939	NASDAQ	FSV	Fri, Feb 10, 2023	142.20	143.22	140.73	142.96
1938	NASDAQ	FSV	Thu, Feb 9, 2023	143.05	144.71	141.88	141.94
1937	NASDAQ	FSV	Wed, Feb 8, 2023	143.00	146.88	141.89	142.20
1936	NASDAQ	FSV	Tue, Feb 7, 2023	143.96	144.89	141.01	143.26
1935	NASDAQ	FSV	Mon, Feb 6, 2023	143.08	143.38	141.51	142.16
1934	NASDAQ	FSV	Fri, Feb 3, 2023	146.17	148.70	144.37	145.14
1933	NASDAQ	FSV	Thu, Feb 2, 2023	145.34	147.93	145.06	147.93
1932	NASDAQ	FSV	Wed, Feb 1, 2023	142.39	144.36	139.66	144.25
1931	NASDAQ	FSV	Tue, Jan 31, 2023	139.51	143.16	139.51	142.90
1930	NASDAQ	FSV	Mon, Jan 30, 2023	142.17	143.99	138.81	138.90
1929	NASDAQ	FSV	Fri, Jan 27, 2023	141.33	143.76	141.00	142.94
1928	NASDAQ	FSV	Thu, Jan 26, 2023	143.11	143.87	140.87	141.30
1927	NASDAQ	FSV	Wed, Jan 25, 2023	139.00	142.96	138.22	142.89
1926	NASDAQ	FSV	Tue, Jan 24, 2023	140.84	141.35	139.76	140.72
1925	NASDAQ	FSV	Mon, Jan 23, 2023	137.09	140.65	136.81	140.37
1924	NASDAQ	FSV	Fri, Jan 20, 2023	135.25	138.05	134.42	137.83
1923	NASDAQ	FSV	Thu, Jan 19, 2023	137.68	139.44	135.07	135.08
1922	NASDAQ	FSV	Wed, Jan 18, 2023	140.14	141.30	138.71	138.94
1921	NASDAQ	FSV	Tue, Jan 17, 2023	140.28	140.42	138.30	138.76
1920	NASDAQ	FSV	Fri, Jan 13, 2023	137.24	140.59	136.64	139.64
1919	NASDAQ	FSV	Thu, Jan 12, 2023	136.48	138.48	136.47	138.14
1918	NASDAQ	FSV	Wed, Jan 11, 2023	134.41	136.38	134.41	136.06
1917	NASDAQ	FSV	Tue, Jan 10, 2023	130.78	133.73	130.16	133.43
1916	NASDAQ	FSV	Mon, Jan 9, 2023	128.52	131.83	128.20	130.51
1915	NASDAQ	FSV	Fri, Jan 6, 2023	124.02	127.92	122.68	127.77
1914	NASDAQ	FSV	Thu, Jan 5, 2023	125.00	125.00	122.85	123.35
1913	NASDAQ	FSV	Wed, Jan 4, 2023	124.59	127.19	124.59	127.11
1912	NASDAQ	FSV	Tue, Jan 3, 2023	124.28	124.80	121.94	123.13
1911	NASDAQ	FSV	Fri, Dec 30, 2022	123.41	123.48	121.77	122.55
1910	NASDAQ	FSV	Thu, Dec 29, 2022	122.64	124.02	122.64	123.78
1909	NASDAQ	FSV	Wed, Dec 28, 2022	124.48	124.48	120.30	121.06
1908	NASDAQ	FSV	Tue, Dec 27, 2022	122.96	123.73	121.56	122.54
1907	NASDAQ	FSV	Fri, Dec 23, 2022	122.10	122.71	120.20	122.53
1906	NASDAQ	FSV	Thu, Dec 22, 2022	123.19	123.19	120.41	121.82
1905	NASDAQ	FSV	Wed, Dec 21, 2022	120.54	125.61	120.47	124.89
1904	NASDAQ	FSV	Tue, Dec 20, 2022	120.05	120.05	118.12	119.51
1903	NASDAQ	FSV	Mon, Dec 19, 2022	121.48	121.78	120.11	120.26
1902	NASDAQ	FSV	Fri, Dec 16, 2022	120.88	122.59	120.28	121.42
1901	NASDAQ	FSV	Thu, Dec 15, 2022	122.62	122.99	120.32	121.37
1900	NASDAQ	FSV	Wed, Dec 14, 2022	125.87	126.31	123.31	123.95
1899	NASDAQ	FSV	Tue, Dec 13, 2022	127.97	128.54	124.90	126.07
1898	NASDAQ	FSV	Mon, Dec 12, 2022	124.38	125.09	123.36	124.00
1897	NASDAQ	FSV	Fri, Dec 9, 2022	122.65	124.97	122.65	123.59
1896	NASDAQ	FSV	Thu, Dec 8, 2022	122.85	125.17	121.56	123.73
1895	NASDAQ	FSV	Wed, Dec 7, 2022	120.80	122.71	120.62	121.75
1894	NASDAQ	FSV	Tue, Dec 6, 2022	125.39	125.39	120.50	120.83
1893	NASDAQ	FSV	Mon, Dec 5, 2022	129.63	129.63	124.91	125.14
1892	NASDAQ	FSV	Fri, Dec 2, 2022	130.48	131.95	129.62	129.85
1891	NASDAQ	FSV	Thu, Dec 1, 2022	129.46	131.84	129.31	131.70
1890	NASDAQ	FSV	Wed, Nov 30, 2022	125.82	129.45	125.82	129.37
1889	NASDAQ	FSV	Tue, Nov 29, 2022	123.79	125.90	123.79	124.98
1888	NASDAQ	FSV	Mon, Nov 28, 2022	126.45	128.40	125.40	125.46
1887	NASDAQ	FSV	Fri, Nov 25, 2022	127.22	128.27	127.07	127.77
1886	NASDAQ	FSV	Wed, Nov 23, 2022	126.03	126.78	125.68	126.61
1885	NASDAQ	FSV	Tue, Nov 22, 2022	125.82	126.85	124.25	126.13
1884	NASDAQ	FSV	Mon, Nov 21, 2022	123.79	126.93	123.03	124.92
1883	NASDAQ	FSV	Fri, Nov 18, 2022	123.91	124.87	122.91	123.99
1882	NASDAQ	FSV	Thu, Nov 17, 2022	122.26	123.71	121.72	122.93
1881	NASDAQ	FSV	Wed, Nov 16, 2022	124.94	125.82	123.51	124.06
1880	NASDAQ	FSV	Tue, Nov 15, 2022	129.28	130.02	126.22	126.53
1879	NASDAQ	FSV	Mon, Nov 14, 2022	129.75	130.41	125.89	126.47
1878	NASDAQ	FSV	Fri, Nov 11, 2022	128.22	130.11	127.49	129.95
1877	NASDAQ	FSV	Thu, Nov 10, 2022	123.88	130.77	123.88	127.75
1876	NASDAQ	FSV	Wed, Nov 9, 2022	121.89	122.69	119.60	119.63
1875	NASDAQ	FSV	Tue, Nov 8, 2022	120.00	122.82	119.31	122.31
1874	NASDAQ	FSV	Mon, Nov 7, 2022	119.13	120.39	118.71	120.07
1873	NASDAQ	FSV	Fri, Nov 4, 2022	122.40	123.56	119.76	119.91
1872	NASDAQ	FSV	Thu, Nov 3, 2022	119.49	122.27	118.14	120.51
1871	NASDAQ	FSV	Wed, Nov 2, 2022	125.81	126.02	120.93	121.06
1870	NASDAQ	FSV	Tue, Nov 1, 2022	126.28	127.05	124.76	125.52
1869	NASDAQ	FSV	Mon, Oct 31, 2022	125.17	126.08	123.71	125.01
1868	NASDAQ	FSV	Fri, Oct 28, 2022	123.53	126.76	123.42	126.25
1867	NASDAQ	FSV	Thu, Oct 27, 2022	128.75	129.48	124.03	124.19
1866	NASDAQ	FSV	Wed, Oct 26, 2022	127.56	128.87	125.56	128.34
1865	NASDAQ	FSV	Tue, Oct 25, 2022	126.94	129.04	126.88	128.37
1864	NASDAQ	FSV	Mon, Oct 24, 2022	122.69	125.23	121.57	125.17
1863	NASDAQ	FSV	Fri, Oct 21, 2022	119.90	123.09	118.19	122.86
1862	NASDAQ	FSV	Thu, Oct 20, 2022	118.88	120.69	118.88	120.31
1861	NASDAQ	FSV	Wed, Oct 19, 2022	123.44	123.44	118.18	118.81
1860	NASDAQ	FSV	Tue, Oct 18, 2022	123.95	125.05	122.36	123.88
1859	NASDAQ	FSV	Mon, Oct 17, 2022	121.93	123.95	121.28	121.64
1858	NASDAQ	FSV	Fri, Oct 14, 2022	120.44	121.59	117.94	118.58
1857	NASDAQ	FSV	Thu, Oct 13, 2022	116.87	120.93	114.80	120.29
1856	NASDAQ	FSV	Wed, Oct 12, 2022	118.33	119.94	118.17	119.28
1855	NASDAQ	FSV	Tue, Oct 11, 2022	120.83	121.20	118.40	118.85
1854	NASDAQ	FSV	Mon, Oct 10, 2022	121.91	122.67	121.16	122.22
1853	NASDAQ	FSV	Fri, Oct 7, 2022	128.70	128.70	120.96	121.49
1852	NASDAQ	FSV	Thu, Oct 6, 2022	126.47	131.17	124.04	130.66
1851	NASDAQ	FSV	Wed, Oct 5, 2022	127.66	128.09	125.20	126.92
1850	NASDAQ	FSV	Tue, Oct 4, 2022	121.52	129.33	121.52	128.99
1849	NASDAQ	FSV	Mon, Oct 3, 2022	120.09	120.74	117.34	119.82
1848	NASDAQ	FSV	Fri, Sep 30, 2022	118.27	121.21	118.03	119.01
1847	NASDAQ	FSV	Thu, Sep 29, 2022	117.88	119.31	115.47	117.99
1846	NASDAQ	FSV	Wed, Sep 28, 2022	119.26	120.08	118.06	119.67
1845	NASDAQ	FSV	Tue, Sep 27, 2022	117.82	120.04	117.45	118.73
1844	NASDAQ	FSV	Mon, Sep 26, 2022	114.64	116.55	114.11	115.96
1843	NASDAQ	FSV	Fri, Sep 23, 2022	114.73	114.97	112.44	114.64
1842	NASDAQ	FSV	Thu, Sep 22, 2022	117.33	117.34	115.33	115.95
1841	NASDAQ	FSV	Wed, Sep 21, 2022	116.82	121.05	115.85	118.95
1840	NASDAQ	FSV	Tue, Sep 20, 2022	118.84	118.84	116.80	116.80
1839	NASDAQ	FSV	Mon, Sep 19, 2022	119.99	120.78	119.68	120.61
1838	NASDAQ	FSV	Fri, Sep 16, 2022	121.90	121.91	120.24	120.74
1837	NASDAQ	FSV	Thu, Sep 15, 2022	123.94	126.73	123.13	123.68
1836	NASDAQ	FSV	Wed, Sep 14, 2022	125.92	125.96	124.48	125.07
1835	NASDAQ	FSV	Tue, Sep 13, 2022	127.84	128.67	125.94	126.49
1834	NASDAQ	FSV	Mon, Sep 12, 2022	129.88	131.09	129.37	130.97
1833	NASDAQ	FSV	Fri, Sep 9, 2022	127.94	129.71	127.85	129.71
1832	NASDAQ	FSV	Thu, Sep 8, 2022	123.08	126.38	121.74	126.30
1831	NASDAQ	FSV	Wed, Sep 7, 2022	120.00	123.22	120.00	123.16
1830	NASDAQ	FSV	Tue, Sep 6, 2022	121.28	121.62	119.71	120.30
1829	NASDAQ	FSV	Fri, Sep 2, 2022	121.41	123.11	120.13	120.61
1828	NASDAQ	FSV	Thu, Sep 1, 2022	125.05	125.05	120.64	121.81
1827	NASDAQ	FSV	Wed, Aug 31, 2022	124.19	126.70	124.19	125.07
1826	NASDAQ	FSV	Tue, Aug 30, 2022	125.57	126.42	124.00	124.09
1825	NASDAQ	FSV	Mon, Aug 29, 2022	127.62	129.26	125.72	125.93
1824	NASDAQ	FSV	Fri, Aug 26, 2022	132.78	132.78	127.99	128.21
1823	NASDAQ	FSV	Thu, Aug 25, 2022	132.63	133.75	132.29	133.00
1822	NASDAQ	FSV	Wed, Aug 24, 2022	133.24	135.28	132.50	132.60
1821	NASDAQ	FSV	Tue, Aug 23, 2022	132.00	133.07	131.35	132.01
1820	NASDAQ	FSV	Mon, Aug 22, 2022	132.40	133.51	131.26	131.73
1819	NASDAQ	FSV	Fri, Aug 19, 2022	135.58	136.73	133.00	134.13
1818	NASDAQ	FSV	Thu, Aug 18, 2022	136.08	137.46	135.54	136.42
1817	NASDAQ	FSV	Wed, Aug 17, 2022	137.94	137.94	135.81	136.00
1816	NASDAQ	FSV	Tue, Aug 16, 2022	138.13	139.03	136.96	138.65
1815	NASDAQ	FSV	Mon, Aug 15, 2022	139.22	139.76	136.75	138.24
1814	NASDAQ	FSV	Fri, Aug 12, 2022	135.83	139.85	135.83	139.33
1813	NASDAQ	FSV	Thu, Aug 11, 2022	134.98	135.94	134.01	134.81
1812	NASDAQ	FSV	Wed, Aug 10, 2022	130.65	134.58	130.65	134.58
1811	NASDAQ	FSV	Tue, Aug 9, 2022	131.54	131.60	128.36	128.71
1810	NASDAQ	FSV	Mon, Aug 8, 2022	132.82	135.06	132.32	132.48
1809	NASDAQ	FSV	Fri, Aug 5, 2022	130.42	131.80	129.54	131.57
1808	NASDAQ	FSV	Thu, Aug 4, 2022	131.55	132.59	131.02	132.16
1807	NASDAQ	FSV	Wed, Aug 3, 2022	135.12	135.12	131.95	132.07
1806	NASDAQ	FSV	Tue, Aug 2, 2022	134.00	134.27	131.70	133.88
1805	NASDAQ	FSV	Mon, Aug 1, 2022	133.67	135.38	132.48	134.01
1804	NASDAQ	FSV	Fri, Jul 29, 2022	131.85	134.58	131.73	133.84
1803	NASDAQ	FSV	Thu, Jul 28, 2022	130.94	132.73	129.03	131.85
1802	NASDAQ	FSV	Wed, Jul 27, 2022	129.97	132.21	127.31	131.61
1801	NASDAQ	FSV	Tue, Jul 26, 2022	132.05	132.05	128.84	129.66
1800	NASDAQ	FSV	Mon, Jul 25, 2022	132.10	132.88	131.13	132.42
1799	NASDAQ	FSV	Fri, Jul 22, 2022	134.55	135.59	131.13	131.90
1798	NASDAQ	FSV	Thu, Jul 21, 2022	133.09	134.43	131.38	134.23
1797	NASDAQ	FSV	Wed, Jul 20, 2022	130.14	133.20	130.12	132.82
1796	NASDAQ	FSV	Tue, Jul 19, 2022	127.67	129.92	127.05	129.92
1795	NASDAQ	FSV	Mon, Jul 18, 2022	126.64	128.06	125.60	126.88
1794	NASDAQ	FSV	Fri, Jul 15, 2022	125.72	127.56	122.82	125.08
1793	NASDAQ	FSV	Thu, Jul 14, 2022	127.66	128.58	124.68	125.11
1792	NASDAQ	FSV	Wed, Jul 13, 2022	128.42	128.83	126.61	128.57
1791	NASDAQ	FSV	Tue, Jul 12, 2022	126.28	130.02	126.28	129.48
1790	NASDAQ	FSV	Mon, Jul 11, 2022	127.75	129.23	126.17	126.79
1789	NASDAQ	FSV	Fri, Jul 8, 2022	126.63	128.79	125.98	128.57
1788	NASDAQ	FSV	Thu, Jul 7, 2022	125.27	127.54	124.07	127.18
1787	NASDAQ	FSV	Wed, Jul 6, 2022	124.97	126.09	123.75	124.12
1786	NASDAQ	FSV	Tue, Jul 5, 2022	120.69	125.02	119.93	125.02
1785	NASDAQ	FSV	Fri, Jul 1, 2022	122.23	127.69	121.34	122.91
1784	NASDAQ	FSV	Thu, Jun 30, 2022	118.67	122.46	116.99	121.20
1783	NASDAQ	FSV	Wed, Jun 29, 2022	132.92	132.92	117.45	120.13
1782	NASDAQ	FSV	Tue, Jun 28, 2022	120.84	121.57	119.16	119.54
1781	NASDAQ	FSV	Mon, Jun 27, 2022	124.29	124.29	119.96	120.18
1780	NASDAQ	FSV	Fri, Jun 24, 2022	121.08	123.70	120.66	123.58
1779	NASDAQ	FSV	Thu, Jun 23, 2022	117.10	119.92	117.02	119.69
1778	NASDAQ	FSV	Wed, Jun 22, 2022	116.11	118.63	115.63	117.10
1777	NASDAQ	FSV	Tue, Jun 21, 2022	116.16	117.75	116.07	116.54
1776	NASDAQ	FSV	Fri, Jun 17, 2022	113.56	117.21	113.39	115.10
1775	NASDAQ	FSV	Thu, Jun 16, 2022	117.13	117.13	112.64	112.76
1774	NASDAQ	FSV	Wed, Jun 15, 2022	118.47	121.39	118.05	120.10
1773	NASDAQ	FSV	Tue, Jun 14, 2022	118.28	119.46	116.73	118.09
1772	NASDAQ	FSV	Mon, Jun 13, 2022	119.09	119.63	117.10	118.54
1771	NASDAQ	FSV	Fri, Jun 10, 2022	125.14	125.14	120.90	120.90
1770	NASDAQ	FSV	Thu, Jun 9, 2022	127.16	128.52	126.02	126.20
1769	NASDAQ	FSV	Wed, Jun 8, 2022	126.81	128.84	126.60	128.38
1768	NASDAQ	FSV	Tue, Jun 7, 2022	124.94	127.61	124.77	126.82
1767	NASDAQ	FSV	Mon, Jun 6, 2022	126.30	127.48	125.27	125.65
1766	NASDAQ	FSV	Fri, Jun 3, 2022	126.96	126.96	122.86	124.66
1765	NASDAQ	FSV	Thu, Jun 2, 2022	124.28	127.63	124.12	127.45
1764	NASDAQ	FSV	Wed, Jun 1, 2022	128.13	128.13	123.78	124.33
1763	NASDAQ	FSV	Tue, May 31, 2022	124.81	128.28	124.27	128.13
1762	NASDAQ	FSV	Fri, May 27, 2022	121.66	125.95	121.44	125.95
1761	NASDAQ	FSV	Thu, May 26, 2022	118.51	121.23	118.51	120.45
1760	NASDAQ	FSV	Wed, May 25, 2022	116.35	119.35	116.35	117.59
1759	NASDAQ	FSV	Tue, May 24, 2022	120.24	121.27	117.57	117.73
1758	NASDAQ	FSV	Mon, May 23, 2022	121.04	122.20	120.00	121.76
1757	NASDAQ	FSV	Fri, May 20, 2022	121.58	121.59	118.84	120.67
1756	NASDAQ	FSV	Thu, May 19, 2022	119.30	121.87	118.99	120.17
1755	NASDAQ	FSV	Wed, May 18, 2022	125.51	125.51	119.32	119.68
1754	NASDAQ	FSV	Tue, May 17, 2022	126.43	126.88	124.34	125.74
1753	NASDAQ	FSV	Mon, May 16, 2022	123.67	125.08	121.48	124.56
1752	NASDAQ	FSV	Fri, May 13, 2022	118.54	124.46	117.67	123.67
1751	NASDAQ	FSV	Thu, May 12, 2022	115.33	119.80	115.33	116.75
1750	NASDAQ	FSV	Wed, May 11, 2022	117.82	119.66	115.66	116.80
1749	NASDAQ	FSV	Tue, May 10, 2022	122.02	122.02	116.13	118.33
1748	NASDAQ	FSV	Mon, May 9, 2022	120.38	122.33	118.87	119.64
1747	NASDAQ	FSV	Fri, May 6, 2022	119.02	122.83	118.55	121.90
1746	NASDAQ	FSV	Thu, May 5, 2022	121.96	121.96	118.89	120.58
1745	NASDAQ	FSV	Wed, May 4, 2022	121.89	124.42	119.81	124.42
1744	NASDAQ	FSV	Tue, May 3, 2022	123.10	123.94	121.62	121.96
1743	NASDAQ	FSV	Mon, May 2, 2022	123.96	124.87	121.48	123.38
1742	NASDAQ	FSV	Fri, Apr 29, 2022	127.60	129.84	124.46	124.89
1741	NASDAQ	FSV	Thu, Apr 28, 2022	124.65	129.81	122.58	128.62
1740	NASDAQ	FSV	Wed, Apr 27, 2022	121.70	126.85	121.51	124.13
1739	NASDAQ	FSV	Tue, Apr 26, 2022	129.57	129.57	124.17	124.40
1738	NASDAQ	FSV	Mon, Apr 25, 2022	130.64	131.27	128.17	130.95
1737	NASDAQ	FSV	Fri, Apr 22, 2022	133.76	134.04	130.43	131.31
1736	NASDAQ	FSV	Thu, Apr 21, 2022	137.93	137.94	134.50	134.95
1735	NASDAQ	FSV	Wed, Apr 20, 2022	138.01	139.73	136.71	137.42
1734	NASDAQ	FSV	Tue, Apr 19, 2022	132.90	137.52	132.90	136.79
1733	NASDAQ	FSV	Mon, Apr 18, 2022	135.87	135.87	131.92	133.03
1732	NASDAQ	FSV	Thu, Apr 14, 2022	137.44	137.82	135.65	135.94
1731	NASDAQ	FSV	Wed, Apr 13, 2022	136.24	138.41	135.88	137.84
1730	NASDAQ	FSV	Tue, Apr 12, 2022	140.20	141.75	135.78	135.89
1729	NASDAQ	FSV	Mon, Apr 11, 2022	138.23	139.83	137.30	139.09
1728	NASDAQ	FSV	Fri, Apr 8, 2022	143.10	143.12	139.70	139.78
1727	NASDAQ	FSV	Thu, Apr 7, 2022	141.95	144.29	140.82	143.86
1726	NASDAQ	FSV	Wed, Apr 6, 2022	141.61	142.33	140.62	142.14
1725	NASDAQ	FSV	Tue, Apr 5, 2022	144.85	145.71	142.88	143.63
1724	NASDAQ	FSV	Mon, Apr 4, 2022	144.70	146.55	144.70	145.32
1723	NASDAQ	FSV	Fri, Apr 1, 2022	145.16	146.02	143.21	144.12
1722	NASDAQ	FSV	Thu, Mar 31, 2022	145.80	148.09	144.61	144.88
1721	NASDAQ	FSV	Wed, Mar 30, 2022	146.50	147.00	144.53	145.28
1720	NASDAQ	FSV	Tue, Mar 29, 2022	144.06	148.31	144.06	147.89
1719	NASDAQ	FSV	Mon, Mar 28, 2022	141.47	144.13	140.82	142.57
1718	NASDAQ	FSV	Fri, Mar 25, 2022	141.83	142.22	139.66	142.11
1717	NASDAQ	FSV	Thu, Mar 24, 2022	144.14	144.14	141.20	142.10
1716	NASDAQ	FSV	Wed, Mar 23, 2022	143.26	144.75	141.00	144.49
1715	NASDAQ	FSV	Tue, Mar 22, 2022	143.19	145.13	143.08	143.74
1714	NASDAQ	FSV	Mon, Mar 21, 2022	142.93	143.15	138.56	142.11
1713	NASDAQ	FSV	Fri, Mar 18, 2022	140.98	143.61	140.75	142.72
1712	NASDAQ	FSV	Thu, Mar 17, 2022	140.50	141.79	139.88	141.45
1711	NASDAQ	FSV	Wed, Mar 16, 2022	133.63	140.79	133.41	140.79
1710	NASDAQ	FSV	Tue, Mar 15, 2022	133.92	135.01	130.56	131.91
1709	NASDAQ	FSV	Mon, Mar 14, 2022	134.10	136.94	133.26	134.19
1708	NASDAQ	FSV	Fri, Mar 11, 2022	133.39	134.53	132.02	134.05
1707	NASDAQ	FSV	Thu, Mar 10, 2022	133.75	134.97	130.90	133.33
1706	NASDAQ	FSV	Wed, Mar 9, 2022	137.02	138.19	135.08	135.42
1705	NASDAQ	FSV	Tue, Mar 8, 2022	133.68	136.42	132.42	133.84
1704	NASDAQ	FSV	Mon, Mar 7, 2022	141.17	141.17	133.73	133.80
1703	NASDAQ	FSV	Fri, Mar 4, 2022	140.34	142.51	139.87	141.13
1702	NASDAQ	FSV	Thu, Mar 3, 2022	143.65	143.88	140.21	141.65
1701	NASDAQ	FSV	Wed, Mar 2, 2022	142.07	144.39	140.00	143.47
1700	NASDAQ	FSV	Tue, Mar 1, 2022	142.27	143.68	140.14	142.11
1699	NASDAQ	FSV	Mon, Feb 28, 2022	143.85	144.18	140.37	142.27
1698	NASDAQ	FSV	Fri, Feb 25, 2022	144.46	145.03	140.26	145.00
1697	NASDAQ	FSV	Thu, Feb 24, 2022	134.80	145.15	134.35	144.38
1696	NASDAQ	FSV	Wed, Feb 23, 2022	138.37	140.94	137.69	137.91
1695	NASDAQ	FSV	Tue, Feb 22, 2022	138.00	138.80	135.72	136.89
1694	NASDAQ	FSV	Fri, Feb 18, 2022	140.23	141.05	136.34	138.07
1693	NASDAQ	FSV	Thu, Feb 17, 2022	148.06	148.08	140.67	140.96
1692	NASDAQ	FSV	Wed, Feb 16, 2022	151.07	151.07	147.88	149.36
1691	NASDAQ	FSV	Tue, Feb 15, 2022	153.79	153.79	148.77	151.24
1690	NASDAQ	FSV	Mon, Feb 14, 2022	152.48	153.13	149.54	151.69
1689	NASDAQ	FSV	Fri, Feb 11, 2022	157.81	158.07	151.41	152.28
1688	NASDAQ	FSV	Thu, Feb 10, 2022	158.90	160.43	156.44	156.99
1687	NASDAQ	FSV	Wed, Feb 9, 2022	159.60	162.00	159.60	161.21
1686	NASDAQ	FSV	Tue, Feb 8, 2022	155.69	159.33	155.60	158.96
1685	NASDAQ	FSV	Mon, Feb 7, 2022	157.09	157.39	154.61	155.65
1684	NASDAQ	FSV	Fri, Feb 4, 2022	154.31	157.39	154.04	156.13
1683	NASDAQ	FSV	Thu, Feb 3, 2022	158.01	158.88	155.23	155.55
1682	NASDAQ	FSV	Wed, Feb 2, 2022	159.97	160.68	158.79	160.48
1681	NASDAQ	FSV	Tue, Feb 1, 2022	160.29	160.46	156.93	158.98
1680	NASDAQ	FSV	Mon, Jan 31, 2022	154.74	159.73	154.00	159.38
1679	NASDAQ	FSV	Fri, Jan 28, 2022	153.16	154.49	150.86	154.34
1678	NASDAQ	FSV	Thu, Jan 27, 2022	160.19	160.19	153.01	153.50
1677	NASDAQ	FSV	Wed, Jan 26, 2022	159.35	163.61	158.15	158.62
1676	NASDAQ	FSV	Tue, Jan 25, 2022	153.86	159.03	153.20	157.28
1675	NASDAQ	FSV	Mon, Jan 24, 2022	153.30	157.63	150.16	156.87
1674	NASDAQ	FSV	Fri, Jan 21, 2022	158.92	159.52	154.81	155.09
1673	NASDAQ	FSV	Thu, Jan 20, 2022	162.25	164.50	159.35	159.47
1672	NASDAQ	FSV	Wed, Jan 19, 2022	163.41	166.65	161.71	161.72
1671	NASDAQ	FSV	Tue, Jan 18, 2022	162.79	165.35	162.34	162.64
1670	NASDAQ	FSV	Fri, Jan 14, 2022	168.22	169.18	163.85	165.44
1669	NASDAQ	FSV	Thu, Jan 13, 2022	174.59	174.66	169.91	170.24
1668	NASDAQ	FSV	Wed, Jan 12, 2022	173.30	175.72	173.00	173.33
1667	NASDAQ	FSV	Tue, Jan 11, 2022	172.99	174.12	170.84	172.91
1666	NASDAQ	FSV	Mon, Jan 10, 2022	174.07	174.07	168.68	172.35
1665	NASDAQ	FSV	Fri, Jan 7, 2022	180.85	180.85	174.95	176.08
1664	NASDAQ	FSV	Thu, Jan 6, 2022	177.02	182.43	177.02	180.83
1663	NASDAQ	FSV	Wed, Jan 5, 2022	189.43	189.43	182.01	182.01
1662	NASDAQ	FSV	Tue, Jan 4, 2022	192.81	197.47	188.85	189.60
1661	NASDAQ	FSV	Mon, Jan 3, 2022	198.43	199.07	192.41	193.28
1660	NASDAQ	FSV	Fri, Dec 31, 2021	195.50	197.43	194.66	196.47
1659	NASDAQ	FSV	Thu, Dec 30, 2021	195.67	197.97	195.44	196.34
1658	NASDAQ	FSV	Wed, Dec 29, 2021	193.42	195.94	192.50	194.77
1657	NASDAQ	FSV	Tue, Dec 28, 2021	195.29	198.29	192.53	193.02
1656	NASDAQ	FSV	Mon, Dec 27, 2021	195.00	195.50	192.39	195.50
1655	NASDAQ	FSV	Thu, Dec 23, 2021	192.89	193.70	191.68	192.71
1654	NASDAQ	FSV	Wed, Dec 22, 2021	188.80	191.85	188.64	191.61
1653	NASDAQ	FSV	Tue, Dec 21, 2021	183.86	188.00	183.40	188.00
1652	NASDAQ	FSV	Mon, Dec 20, 2021	187.33	187.55	181.03	182.59
1651	NASDAQ	FSV	Fri, Dec 17, 2021	185.06	191.79	185.06	189.20
1650	NASDAQ	FSV	Thu, Dec 16, 2021	189.75	191.43	186.20	187.72
1649	NASDAQ	FSV	Wed, Dec 15, 2021	188.16	189.73	186.69	188.80
1648	NASDAQ	FSV	Tue, Dec 14, 2021	191.36	192.98	188.19	188.90
1647	NASDAQ	FSV	Mon, Dec 13, 2021	193.54	194.45	191.43	192.50
1646	NASDAQ	FSV	Fri, Dec 10, 2021	193.83	194.94	191.91	192.74
1645	NASDAQ	FSV	Thu, Dec 9, 2021	194.99	196.45	193.10	193.17
1644	NASDAQ	FSV	Wed, Dec 8, 2021	198.84	198.84	195.53	195.83
1643	NASDAQ	FSV	Tue, Dec 7, 2021	195.68	199.09	195.51	197.30
1642	NASDAQ	FSV	Mon, Dec 6, 2021	189.88	193.28	189.47	192.20
1641	NASDAQ	FSV	Fri, Dec 3, 2021	196.17	196.27	189.07	189.46
1640	NASDAQ	FSV	Thu, Dec 2, 2021	191.90	196.03	191.90	194.97
1639	NASDAQ	FSV	Wed, Dec 1, 2021	193.76	197.19	190.64	190.64
1638	NASDAQ	FSV	Tue, Nov 30, 2021	197.40	197.40	190.26	192.54
1637	NASDAQ	FSV	Mon, Nov 29, 2021	196.56	198.44	194.56	198.42
1636	NASDAQ	FSV	Fri, Nov 26, 2021	198.56	198.56	193.60	193.69
1635	NASDAQ	FSV	Wed, Nov 24, 2021	199.49	201.44	198.22	200.50
1634	NASDAQ	FSV	Tue, Nov 23, 2021	198.93	200.33	197.03	199.79
1633	NASDAQ	FSV	Mon, Nov 22, 2021	196.25	200.40	195.27	198.93
1632	NASDAQ	FSV	Fri, Nov 19, 2021	192.10	196.48	190.82	195.88
1631	NASDAQ	FSV	Thu, Nov 18, 2021	190.99	192.36	190.36	191.68
1630	NASDAQ	FSV	Wed, Nov 17, 2021	194.08	194.13	191.36	191.36
1629	NASDAQ	FSV	Tue, Nov 16, 2021	196.11	196.11	192.88	194.65
1628	NASDAQ	FSV	Mon, Nov 15, 2021	196.01	196.26	194.00	194.32
1627	NASDAQ	FSV	Fri, Nov 12, 2021	192.22	196.47	192.22	196.01
1626	NASDAQ	FSV	Thu, Nov 11, 2021	192.05	193.52	190.20	192.46
1625	NASDAQ	FSV	Wed, Nov 10, 2021	196.40	199.00	190.79	191.72
1624	NASDAQ	FSV	Tue, Nov 9, 2021	198.75	199.93	195.40	196.37
1623	NASDAQ	FSV	Mon, Nov 8, 2021	196.84	200.57	196.84	198.83
1622	NASDAQ	FSV	Fri, Nov 5, 2021	197.28	198.92	195.25	195.90
1621	NASDAQ	FSV	Thu, Nov 4, 2021	195.28	197.77	194.53	197.04
1620	NASDAQ	FSV	Wed, Nov 3, 2021	195.85	196.43	194.51	195.30
1619	NASDAQ	FSV	Tue, Nov 2, 2021	196.13	198.01	195.34	195.78
1618	NASDAQ	FSV	Mon, Nov 1, 2021	199.04	199.74	195.67	197.05
1617	NASDAQ	FSV	Fri, Oct 29, 2021	199.15	201.56	197.68	199.92
1616	NASDAQ	FSV	Thu, Oct 28, 2021	198.78	202.71	197.49	201.43
1615	NASDAQ	FSV	Wed, Oct 27, 2021	198.84	199.96	196.61	198.72
1614	NASDAQ	FSV	Tue, Oct 26, 2021	202.20	202.39	196.04	198.45
1613	NASDAQ	FSV	Mon, Oct 25, 2021	200.00	202.78	199.22	201.73
1612	NASDAQ	FSV	Fri, Oct 22, 2021	200.67	202.44	200.44	202.08
1611	NASDAQ	FSV	Thu, Oct 21, 2021	199.40	202.09	199.40	200.16
1610	NASDAQ	FSV	Wed, Oct 20, 2021	199.93	200.17	196.76	199.48
1609	NASDAQ	FSV	Tue, Oct 19, 2021	195.82	198.18	195.82	196.84
1608	NASDAQ	FSV	Mon, Oct 18, 2021	194.37	196.33	192.19	195.86
1607	NASDAQ	FSV	Fri, Oct 15, 2021	190.88	195.19	190.88	194.40
1606	NASDAQ	FSV	Thu, Oct 14, 2021	190.11	192.17	190.11	191.27
1605	NASDAQ	FSV	Wed, Oct 13, 2021	184.00	189.20	184.00	188.90
1604	NASDAQ	FSV	Tue, Oct 12, 2021	183.38	185.03	183.29	183.59
1603	NASDAQ	FSV	Mon, Oct 11, 2021	185.09	185.09	182.40	183.20
1602	NASDAQ	FSV	Fri, Oct 8, 2021	184.94	186.75	182.78	183.98
1601	NASDAQ	FSV	Thu, Oct 7, 2021	182.50	186.27	182.50	184.98
1600	NASDAQ	FSV	Wed, Oct 6, 2021	179.37	180.99	177.83	180.96
1599	NASDAQ	FSV	Tue, Oct 5, 2021	178.71	180.77	178.71	180.15
1598	NASDAQ	FSV	Mon, Oct 4, 2021	182.55	182.55	176.72	178.95
1597	NASDAQ	FSV	Fri, Oct 1, 2021	180.54	182.82	178.25	182.52
1596	NASDAQ	FSV	Thu, Sep 30, 2021	181.90	182.38	179.79	180.48
1595	NASDAQ	FSV	Wed, Sep 29, 2021	183.79	186.07	180.95	181.13
1594	NASDAQ	FSV	Tue, Sep 28, 2021	184.52	184.52	180.92	183.50
1593	NASDAQ	FSV	Mon, Sep 27, 2021	191.63	191.63	184.28	185.85
1592	NASDAQ	FSV	Fri, Sep 24, 2021	190.46	191.21	188.25	191.02
1591	NASDAQ	FSV	Thu, Sep 23, 2021	192.17	193.34	190.48	191.15
1590	NASDAQ	FSV	Wed, Sep 22, 2021	185.73	191.18	185.58	191.12
1589	NASDAQ	FSV	Tue, Sep 21, 2021	188.09	189.09	185.33	185.79
1588	NASDAQ	FSV	Mon, Sep 20, 2021	186.14	187.32	180.63	186.53
1587	NASDAQ	FSV	Fri, Sep 17, 2021	192.67	193.23	184.36	186.71
1586	NASDAQ	FSV	Thu, Sep 16, 2021	192.62	195.96	191.43	192.26
1585	NASDAQ	FSV	Wed, Sep 15, 2021	188.15	197.43	188.15	192.31
1584	NASDAQ	FSV	Tue, Sep 14, 2021	185.64	185.64	182.50	182.50
1583	NASDAQ	FSV	Mon, Sep 13, 2021	189.12	189.25	182.59	184.37
1582	NASDAQ	FSV	Fri, Sep 10, 2021	187.63	190.91	187.63	189.12
1581	NASDAQ	FSV	Thu, Sep 9, 2021	187.16	188.74	187.16	187.57
1580	NASDAQ	FSV	Wed, Sep 8, 2021	186.89	188.39	186.80	187.27
1579	NASDAQ	FSV	Tue, Sep 7, 2021	186.76	187.39	185.50	186.97
1578	NASDAQ	FSV	Fri, Sep 3, 2021	190.59	190.59	187.73	188.89
1577	NASDAQ	FSV	Thu, Sep 2, 2021	188.82	190.04	187.38	190.04
1576	NASDAQ	FSV	Wed, Sep 1, 2021	187.16	188.11	185.75	187.79
1575	NASDAQ	FSV	Tue, Aug 31, 2021	187.25	187.27	185.76	186.07
1574	NASDAQ	FSV	Mon, Aug 30, 2021	186.85	187.68	185.06	186.38
1573	NASDAQ	FSV	Fri, Aug 27, 2021	186.76	188.35	184.74	184.74
1572	NASDAQ	FSV	Thu, Aug 26, 2021	188.08	188.08	184.80	187.03
1571	NASDAQ	FSV	Wed, Aug 25, 2021	189.09	189.09	187.32	188.33
1570	NASDAQ	FSV	Tue, Aug 24, 2021	187.79	188.79	186.91	188.34
1569	NASDAQ	FSV	Mon, Aug 23, 2021	189.10	189.15	187.39	188.32
1568	NASDAQ	FSV	Fri, Aug 20, 2021	183.28	187.34	183.28	187.21
1567	NASDAQ	FSV	Thu, Aug 19, 2021	182.40	185.11	181.11	184.90
1566	NASDAQ	FSV	Wed, Aug 18, 2021	186.45	186.48	182.33	182.83
1565	NASDAQ	FSV	Tue, Aug 17, 2021	186.50	186.66	184.13	186.45
1564	NASDAQ	FSV	Mon, Aug 16, 2021	189.10	189.45	188.01	188.36
1563	NASDAQ	FSV	Fri, Aug 13, 2021	189.48	190.47	189.16	189.16
1562	NASDAQ	FSV	Thu, Aug 12, 2021	189.82	191.15	189.26	190.14
1561	NASDAQ	FSV	Wed, Aug 11, 2021	190.97	191.78	189.59	189.70
1560	NASDAQ	FSV	Tue, Aug 10, 2021	190.43	190.48	189.61	189.76
1559	NASDAQ	FSV	Mon, Aug 9, 2021	190.34	190.55	188.56	189.25
1558	NASDAQ	FSV	Fri, Aug 6, 2021	189.00	189.85	187.73	189.37
1557	NASDAQ	FSV	Thu, Aug 5, 2021	189.34	191.79	189.34	190.81
1556	NASDAQ	FSV	Wed, Aug 4, 2021	186.52	190.37	186.52	189.50
1555	NASDAQ	FSV	Tue, Aug 3, 2021	186.53	186.84	184.75	186.21
1554	NASDAQ	FSV	Mon, Aug 2, 2021	185.96	187.43	185.60	186.65
1553	NASDAQ	FSV	Fri, Jul 30, 2021	188.83	189.40	185.30	185.96
1552	NASDAQ	FSV	Thu, Jul 29, 2021	189.79	191.20	188.66	189.01
1551	NASDAQ	FSV	Wed, Jul 28, 2021	185.95	189.90	184.90	187.37
1550	NASDAQ	FSV	Tue, Jul 27, 2021	186.65	188.35	180.36	184.58
1549	NASDAQ	FSV	Mon, Jul 26, 2021	181.71	182.53	180.69	180.69
1548	NASDAQ	FSV	Fri, Jul 23, 2021	182.57	183.18	181.19	182.16
1547	NASDAQ	FSV	Thu, Jul 22, 2021	185.70	185.70	181.97	182.55
1546	NASDAQ	FSV	Wed, Jul 21, 2021	179.57	185.23	179.51	184.89
1545	NASDAQ	FSV	Tue, Jul 20, 2021	175.07	179.16	171.34	178.87
1544	NASDAQ	FSV	Mon, Jul 19, 2021	179.44	179.44	173.35	174.87
1543	NASDAQ	FSV	Fri, Jul 16, 2021	176.02	181.31	176.02	180.53
1542	NASDAQ	FSV	Thu, Jul 15, 2021	179.20	179.77	175.58	175.90
1541	NASDAQ	FSV	Wed, Jul 14, 2021	178.01	180.21	178.01	178.35
1540	NASDAQ	FSV	Tue, Jul 13, 2021	178.09	180.43	177.36	178.16
1539	NASDAQ	FSV	Mon, Jul 12, 2021	178.10	179.26	178.10	179.06
1538	NASDAQ	FSV	Fri, Jul 9, 2021	174.70	178.22	174.70	178.14
1537	NASDAQ	FSV	Thu, Jul 8, 2021	173.53	176.17	170.10	174.97
1536	NASDAQ	FSV	Wed, Jul 7, 2021	175.64	175.66	173.68	174.75
1535	NASDAQ	FSV	Tue, Jul 6, 2021	174.64	175.60	172.22	175.43
1534	NASDAQ	FSV	Fri, Jul 2, 2021	174.45	174.99	172.28	174.64
1533	NASDAQ	FSV	Thu, Jul 1, 2021	170.73	172.76	170.03	172.25
1532	NASDAQ	FSV	Wed, Jun 30, 2021	172.67	173.03	170.36	171.26
1531	NASDAQ	FSV	Tue, Jun 29, 2021	173.88	174.71	173.47	173.47
1530	NASDAQ	FSV	Mon, Jun 28, 2021	173.48	174.36	172.06	173.57
1529	NASDAQ	FSV	Fri, Jun 25, 2021	174.36	174.59	173.04	173.73
1528	NASDAQ	FSV	Thu, Jun 24, 2021	176.18	176.18	172.83	174.07
1527	NASDAQ	FSV	Wed, Jun 23, 2021	176.03	176.03	173.72	174.10
1526	NASDAQ	FSV	Tue, Jun 22, 2021	173.96	175.16	172.91	174.30
1525	NASDAQ	FSV	Mon, Jun 21, 2021	170.82	175.53	170.68	174.42
1524	NASDAQ	FSV	Fri, Jun 18, 2021	170.11	171.52	169.28	170.75
1523	NASDAQ	FSV	Thu, Jun 17, 2021	169.80	171.94	168.43	170.51
1522	NASDAQ	FSV	Wed, Jun 16, 2021	172.89	172.89	169.84	170.07
1521	NASDAQ	FSV	Tue, Jun 15, 2021	171.27	172.79	170.95	171.36
1520	NASDAQ	FSV	Mon, Jun 14, 2021	174.86	174.86	171.61	171.79
1519	NASDAQ	FSV	Fri, Jun 11, 2021	169.66	173.04	169.66	172.69
1518	NASDAQ	FSV	Thu, Jun 10, 2021	169.75	171.54	169.75	170.64
1517	NASDAQ	FSV	Wed, Jun 9, 2021	170.19	170.57	168.51	169.72
1516	NASDAQ	FSV	Tue, Jun 8, 2021	167.28	169.52	166.64	168.86
1515	NASDAQ	FSV	Mon, Jun 7, 2021	165.20	167.26	164.88	166.00
1514	NASDAQ	FSV	Fri, Jun 4, 2021	164.24	165.33	163.35	165.02
1513	NASDAQ	FSV	Thu, Jun 3, 2021	161.67	163.98	160.96	163.68
1512	NASDAQ	FSV	Wed, Jun 2, 2021	163.00	163.00	160.81	162.51
1511	NASDAQ	FSV	Tue, Jun 1, 2021	163.33	163.89	160.89	162.26
1510	NASDAQ	FSV	Fri, May 28, 2021	162.09	164.30	162.09	162.39
1509	NASDAQ	FSV	Thu, May 27, 2021	160.46	162.68	159.13	162.29
1508	NASDAQ	FSV	Wed, May 26, 2021	161.72	163.63	159.55	160.85
1507	NASDAQ	FSV	Tue, May 25, 2021	160.17	161.87	158.95	160.81
1506	NASDAQ	FSV	Mon, May 24, 2021	161.10	161.35	159.82	160.08
1505	NASDAQ	FSV	Fri, May 21, 2021	162.55	164.23	159.49	159.94
1504	NASDAQ	FSV	Thu, May 20, 2021	160.35	164.36	160.32	163.84
1503	NASDAQ	FSV	Wed, May 19, 2021	161.31	161.31	157.71	159.98
1502	NASDAQ	FSV	Tue, May 18, 2021	157.62	161.79	157.08	161.75
1501	NASDAQ	FSV	Mon, May 17, 2021	155.60	157.41	154.46	157.16
1500	NASDAQ	FSV	Fri, May 14, 2021	155.74	156.94	155.36	156.20
1499	NASDAQ	FSV	Thu, May 13, 2021	156.82	158.08	154.00	155.05
1498	NASDAQ	FSV	Wed, May 12, 2021	158.28	158.30	152.56	155.40
1497	NASDAQ	FSV	Tue, May 11, 2021	160.39	161.09	156.58	158.08
1496	NASDAQ	FSV	Mon, May 10, 2021	163.26	164.38	161.50	162.25
1495	NASDAQ	FSV	Fri, May 7, 2021	162.95	163.62	160.75	163.62
1494	NASDAQ	FSV	Thu, May 6, 2021	163.44	163.45	158.92	160.59
1493	NASDAQ	FSV	Wed, May 5, 2021	160.00	163.50	160.00	163.17
1492	NASDAQ	FSV	Tue, May 4, 2021	161.09	161.80	157.99	159.91
1491	NASDAQ	FSV	Mon, May 3, 2021	163.28	163.45	159.33	162.25
1490	NASDAQ	FSV	Fri, Apr 30, 2021	165.27	165.27	161.67	162.25
1489	NASDAQ	FSV	Thu, Apr 29, 2021	168.05	168.82	165.18	165.66
1488	NASDAQ	FSV	Wed, Apr 28, 2021	173.71	173.71	167.84	167.91
1487	NASDAQ	FSV	Tue, Apr 27, 2021	169.78	177.04	169.78	174.60
1486	NASDAQ	FSV	Mon, Apr 26, 2021	167.28	170.91	167.28	169.33
1485	NASDAQ	FSV	Fri, Apr 23, 2021	167.39	168.13	166.08	167.70
1484	NASDAQ	FSV	Thu, Apr 22, 2021	165.35	167.06	162.12	166.36
1483	NASDAQ	FSV	Wed, Apr 21, 2021	162.28	164.60	162.28	164.58
1482	NASDAQ	FSV	Tue, Apr 20, 2021	161.63	164.32	161.31	161.54
1481	NASDAQ	FSV	Mon, Apr 19, 2021	163.87	164.07	161.82	162.77
1480	NASDAQ	FSV	Fri, Apr 16, 2021	163.43	165.16	162.92	164.82
1479	NASDAQ	FSV	Thu, Apr 15, 2021	162.93	164.40	162.31	163.39
1478	NASDAQ	FSV	Wed, Apr 14, 2021	161.00	162.67	160.28	161.68
1477	NASDAQ	FSV	Tue, Apr 13, 2021	157.71	161.68	157.63	160.50
1476	NASDAQ	FSV	Mon, Apr 12, 2021	156.05	157.94	154.55	157.31
1475	NASDAQ	FSV	Fri, Apr 9, 2021	154.89	156.92	153.53	156.61
1474	NASDAQ	FSV	Thu, Apr 8, 2021	150.73	154.64	150.73	154.59
1473	NASDAQ	FSV	Wed, Apr 7, 2021	150.67	152.94	150.45	151.87
1472	NASDAQ	FSV	Tue, Apr 6, 2021	149.62	151.14	147.89	151.14
1471	NASDAQ	FSV	Mon, Apr 5, 2021	152.71	153.57	149.31	149.84
1470	NASDAQ	FSV	Thu, Apr 1, 2021	148.25	153.09	147.85	153.09
1469	NASDAQ	FSV	Wed, Mar 31, 2021	147.97	149.29	146.69	148.19
1468	NASDAQ	FSV	Tue, Mar 30, 2021	144.83	146.18	143.58	146.18
1467	NASDAQ	FSV	Mon, Mar 29, 2021	150.07	150.48	146.21	146.48
1466	NASDAQ	FSV	Fri, Mar 26, 2021	148.97	151.08	148.00	149.79
1465	NASDAQ	FSV	Thu, Mar 25, 2021	147.21	148.70	146.63	147.72
1464	NASDAQ	FSV	Wed, Mar 24, 2021	147.56	152.01	147.56	149.61
1463	NASDAQ	FSV	Tue, Mar 23, 2021	151.43	152.18	148.67	149.09
1462	NASDAQ	FSV	Mon, Mar 22, 2021	150.59	152.22	148.52	151.39
1461	NASDAQ	FSV	Fri, Mar 19, 2021	147.74	149.99	146.16	149.04
1460	NASDAQ	FSV	Thu, Mar 18, 2021	152.19	152.19	146.39	147.01
1459	NASDAQ	FSV	Wed, Mar 17, 2021	150.69	151.99	149.00	151.95
1458	NASDAQ	FSV	Tue, Mar 16, 2021	151.08	152.87	150.75	152.14
1457	NASDAQ	FSV	Mon, Mar 15, 2021	153.41	153.41	149.48	151.31
1456	NASDAQ	FSV	Fri, Mar 12, 2021	152.07	152.35	149.36	151.78
1455	NASDAQ	FSV	Thu, Mar 11, 2021	151.78	154.15	150.48	153.41
1454	NASDAQ	FSV	Wed, Mar 10, 2021	153.22	154.34	150.43	150.89
1453	NASDAQ	FSV	Tue, Mar 9, 2021	151.66	154.26	151.66	152.92
1452	NASDAQ	FSV	Mon, Mar 8, 2021	147.99	151.05	147.70	149.45
1451	NASDAQ	FSV	Fri, Mar 5, 2021	152.12	152.67	145.49	148.35
1450	NASDAQ	FSV	Thu, Mar 4, 2021	157.60	158.19	150.43	152.77
1449	NASDAQ	FSV	Wed, Mar 3, 2021	154.69	157.08	152.14	156.69
1448	NASDAQ	FSV	Tue, Mar 2, 2021	150.78	155.53	150.78	154.83
1447	NASDAQ	FSV	Mon, Mar 1, 2021	152.84	153.22	148.83	151.30
1446	NASDAQ	FSV	Fri, Feb 26, 2021	151.35	153.28	148.38	151.27
1445	NASDAQ	FSV	Thu, Feb 25, 2021	153.49	153.50	148.96	149.35
1444	NASDAQ	FSV	Wed, Feb 24, 2021	150.66	153.68	148.96	153.29
1443	NASDAQ	FSV	Tue, Feb 23, 2021	152.28	153.06	149.37	152.02
1442	NASDAQ	FSV	Mon, Feb 22, 2021	153.89	153.89	149.07	151.99
1441	NASDAQ	FSV	Fri, Feb 19, 2021	152.51	154.87	151.84	153.60
1440	NASDAQ	FSV	Thu, Feb 18, 2021	149.28	151.80	148.83	150.66
1439	NASDAQ	FSV	Wed, Feb 17, 2021	149.14	150.45	146.91	149.61
1438	NASDAQ	FSV	Tue, Feb 16, 2021	150.94	150.94	146.32	149.18
1437	NASDAQ	FSV	Fri, Feb 12, 2021	151.28	151.78	148.28	149.16
1436	NASDAQ	FSV	Thu, Feb 11, 2021	153.40	154.77	150.17	150.85
1435	NASDAQ	FSV	Wed, Feb 10, 2021	154.99	156.50	152.87	154.44
1434	NASDAQ	FSV	Tue, Feb 9, 2021	144.62	152.89	144.62	150.86
1433	NASDAQ	FSV	Mon, Feb 8, 2021	143.11	145.64	140.71	144.36
1432	NASDAQ	FSV	Fri, Feb 5, 2021	139.63	143.04	139.44	142.43
1431	NASDAQ	FSV	Thu, Feb 4, 2021	139.07	140.37	137.59	139.32
1430	NASDAQ	FSV	Wed, Feb 3, 2021	142.28	142.28	137.73	139.13
1429	NASDAQ	FSV	Tue, Feb 2, 2021	139.61	142.36	139.40	142.36
1428	NASDAQ	FSV	Mon, Feb 1, 2021	139.31	139.44	137.28	138.73
1427	NASDAQ	FSV	Fri, Jan 29, 2021	136.53	138.00	135.81	136.85
1426	NASDAQ	FSV	Thu, Jan 28, 2021	135.54	138.40	134.18	136.92
1425	NASDAQ	FSV	Wed, Jan 27, 2021	135.34	136.73	133.75	135.42
1424	NASDAQ	FSV	Tue, Jan 26, 2021	139.16	139.69	135.76	137.77
1423	NASDAQ	FSV	Mon, Jan 25, 2021	137.00	139.06	136.30	138.46
1422	NASDAQ	FSV	Fri, Jan 22, 2021	139.15	139.64	135.47	136.30
1421	NASDAQ	FSV	Thu, Jan 21, 2021	140.21	142.91	139.28	140.67
1420	NASDAQ	FSV	Wed, Jan 20, 2021	138.77	143.11	137.24	141.67
1419	NASDAQ	FSV	Tue, Jan 19, 2021	140.03	140.52	137.82	138.68
1418	NASDAQ	FSV	Fri, Jan 15, 2021	137.05	138.76	136.80	138.61
1417	NASDAQ	FSV	Thu, Jan 14, 2021	136.45	138.36	136.21	137.64
1416	NASDAQ	FSV	Wed, Jan 13, 2021	135.14	136.55	134.73	135.71
1415	NASDAQ	FSV	Tue, Jan 12, 2021	139.57	139.89	135.04	135.09
1414	NASDAQ	FSV	Mon, Jan 11, 2021	140.22	140.22	136.23	137.80
1413	NASDAQ	FSV	Fri, Jan 8, 2021	136.62	142.01	136.62	141.93
1412	NASDAQ	FSV	Thu, Jan 7, 2021	133.03	136.44	133.03	135.13
1411	NASDAQ	FSV	Wed, Jan 6, 2021	133.10	136.91	133.10	134.74
1410	NASDAQ	FSV	Tue, Jan 5, 2021	134.00	135.29	133.52	135.09
1409	NASDAQ	FSV	Mon, Jan 4, 2021	136.61	137.40	132.13	133.87
1408	NASDAQ	FSV	Thu, Dec 31, 2020	135.91	138.80	134.84	136.76
1407	NASDAQ	FSV	Wed, Dec 30, 2020	135.24	138.44	134.07	135.48
1406	NASDAQ	FSV	Tue, Dec 29, 2020	135.90	137.01	135.02	135.96
1405	NASDAQ	FSV	Mon, Dec 28, 2020	136.07	136.36	133.87	134.19
1404	NASDAQ	FSV	Thu, Dec 24, 2020	132.66	136.22	132.66	135.86
1403	NASDAQ	FSV	Wed, Dec 23, 2020	136.02	136.34	133.20	133.70
1402	NASDAQ	FSV	Tue, Dec 22, 2020	132.83	136.91	132.13	136.20
1401	NASDAQ	FSV	Mon, Dec 21, 2020	132.95	134.03	131.22	133.30
1400	NASDAQ	FSV	Fri, Dec 18, 2020	132.83	134.17	130.33	132.82
1399	NASDAQ	FSV	Thu, Dec 17, 2020	132.94	134.72	131.53	132.09
1398	NASDAQ	FSV	Wed, Dec 16, 2020	130.84	132.87	129.39	132.87
1397	NASDAQ	FSV	Tue, Dec 15, 2020	129.90	130.64	129.79	130.28
1396	NASDAQ	FSV	Mon, Dec 14, 2020	128.56	130.85	128.56	129.87
1395	NASDAQ	FSV	Fri, Dec 11, 2020	129.36	131.01	127.61	128.62
1394	NASDAQ	FSV	Thu, Dec 10, 2020	130.07	131.47	130.07	130.63
1393	NASDAQ	FSV	Wed, Dec 9, 2020	132.69	133.03	130.66	130.97
1392	NASDAQ	FSV	Tue, Dec 8, 2020	132.25	133.19	131.57	132.11
1391	NASDAQ	FSV	Mon, Dec 7, 2020	133.93	133.93	130.44	132.61
1390	NASDAQ	FSV	Fri, Dec 4, 2020	134.56	135.73	131.25	131.67
1389	NASDAQ	FSV	Thu, Dec 3, 2020	135.68	137.93	133.94	134.84
1388	NASDAQ	FSV	Wed, Dec 2, 2020	139.24	139.78	134.13	135.68
1387	NASDAQ	FSV	Tue, Dec 1, 2020	138.75	140.07	135.00	140.03
1386	NASDAQ	FSV	Mon, Nov 30, 2020	135.61	139.70	135.41	138.05
1385	NASDAQ	FSV	Fri, Nov 27, 2020	133.79	135.55	133.14	134.94
1384	NASDAQ	FSV	Wed, Nov 25, 2020	131.14	132.71	128.77	132.06
1383	NASDAQ	FSV	Tue, Nov 24, 2020	134.43	134.43	128.95	131.32
1382	NASDAQ	FSV	Mon, Nov 23, 2020	139.08	139.08	133.57	133.95
1381	NASDAQ	FSV	Fri, Nov 20, 2020	139.07	140.22	137.90	139.45
1380	NASDAQ	FSV	Thu, Nov 19, 2020	136.19	139.78	136.19	138.41
1379	NASDAQ	FSV	Wed, Nov 18, 2020	137.12	137.32	135.38	136.56
1378	NASDAQ	FSV	Tue, Nov 17, 2020	137.31	139.37	136.43	136.52
1377	NASDAQ	FSV	Mon, Nov 16, 2020	137.23	137.76	135.67	137.76
1376	NASDAQ	FSV	Fri, Nov 13, 2020	138.07	138.69	136.17	136.17
1375	NASDAQ	FSV	Thu, Nov 12, 2020	138.95	138.98	136.44	137.07
1374	NASDAQ	FSV	Wed, Nov 11, 2020	135.26	139.54	135.06	139.21
1373	NASDAQ	FSV	Tue, Nov 10, 2020	134.08	135.80	132.62	134.38
1372	NASDAQ	FSV	Mon, Nov 9, 2020	145.82	145.84	134.34	135.00
1371	NASDAQ	FSV	Fri, Nov 6, 2020	141.42	144.45	140.42	144.21
1370	NASDAQ	FSV	Thu, Nov 5, 2020	142.14	142.19	140.01	140.99
1369	NASDAQ	FSV	Wed, Nov 4, 2020	138.01	141.45	136.90	141.07
1368	NASDAQ	FSV	Tue, Nov 3, 2020	137.25	137.99	135.22	137.10
1367	NASDAQ	FSV	Mon, Nov 2, 2020	134.12	137.56	133.87	135.99
1366	NASDAQ	FSV	Fri, Oct 30, 2020	135.42	138.10	133.16	134.16
1365	NASDAQ	FSV	Thu, Oct 29, 2020	129.33	137.25	128.03	136.32
1364	NASDAQ	FSV	Wed, Oct 28, 2020	127.64	133.99	126.13	128.52
1363	NASDAQ	FSV	Tue, Oct 27, 2020	127.89	131.72	126.96	127.95
1362	NASDAQ	FSV	Mon, Oct 26, 2020	128.93	128.93	126.72	127.41
1361	NASDAQ	FSV	Fri, Oct 23, 2020	132.79	133.46	130.00	130.00
1360	NASDAQ	FSV	Thu, Oct 22, 2020	135.85	135.85	133.04	133.20
1359	NASDAQ	FSV	Wed, Oct 21, 2020	136.18	136.71	134.76	135.74
1358	NASDAQ	FSV	Tue, Oct 20, 2020	135.29	138.01	135.29	135.66
1357	NASDAQ	FSV	Mon, Oct 19, 2020	136.07	136.47	134.47	134.66
1356	NASDAQ	FSV	Fri, Oct 16, 2020	136.64	137.80	133.98	135.19
1355	NASDAQ	FSV	Thu, Oct 15, 2020	134.30	136.46	133.65	135.89
1354	NASDAQ	FSV	Wed, Oct 14, 2020	136.51	138.86	134.78	135.82
1353	NASDAQ	FSV	Tue, Oct 13, 2020	137.01	138.73	136.12	136.85
1352	NASDAQ	FSV	Mon, Oct 12, 2020	138.11	138.11	136.86	137.73
1351	NASDAQ	FSV	Fri, Oct 9, 2020	135.67	136.79	135.34	136.65
1350	NASDAQ	FSV	Thu, Oct 8, 2020	134.18	136.11	133.57	135.41
1349	NASDAQ	FSV	Wed, Oct 7, 2020	135.20	135.20	133.01	133.20
1348	NASDAQ	FSV	Tue, Oct 6, 2020	134.18	134.37	132.28	133.12
1347	NASDAQ	FSV	Mon, Oct 5, 2020	132.58	134.92	132.58	134.41
1346	NASDAQ	FSV	Fri, Oct 2, 2020	132.30	132.77	131.38	132.09
1345	NASDAQ	FSV	Thu, Oct 1, 2020	132.66	133.33	131.63	133.04
1344	NASDAQ	FSV	Wed, Sep 30, 2020	132.17	132.36	130.80	131.89
1343	NASDAQ	FSV	Tue, Sep 29, 2020	131.10	131.71	129.58	131.43
1342	NASDAQ	FSV	Mon, Sep 28, 2020	129.54	132.15	129.49	130.76
1341	NASDAQ	FSV	Fri, Sep 25, 2020	125.44	128.23	125.44	127.91
1340	NASDAQ	FSV	Thu, Sep 24, 2020	122.65	126.17	122.65	125.65
1339	NASDAQ	FSV	Wed, Sep 23, 2020	124.69	126.17	122.92	123.30
1338	NASDAQ	FSV	Tue, Sep 22, 2020	123.56	125.97	123.56	124.59
1337	NASDAQ	FSV	Mon, Sep 21, 2020	124.24	124.43	121.54	123.33
1336	NASDAQ	FSV	Fri, Sep 18, 2020	128.71	128.74	125.23	125.66
1335	NASDAQ	FSV	Thu, Sep 17, 2020	129.07	129.17	127.01	128.10
1334	NASDAQ	FSV	Wed, Sep 16, 2020	134.45	134.63	129.15	130.25
1333	NASDAQ	FSV	Tue, Sep 15, 2020	129.85	134.71	129.66	133.79
1332	NASDAQ	FSV	Mon, Sep 14, 2020	128.06	130.07	127.55	128.04
1331	NASDAQ	FSV	Fri, Sep 11, 2020	128.28	130.49	127.77	128.80
1330	NASDAQ	FSV	Thu, Sep 10, 2020	130.06	131.33	127.58	128.83
1329	NASDAQ	FSV	Wed, Sep 9, 2020	125.81	129.74	125.61	129.18
1328	NASDAQ	FSV	Tue, Sep 8, 2020	124.40	125.14	122.73	124.70
1327	NASDAQ	FSV	Fri, Sep 4, 2020	126.00	126.00	122.64	125.10
1326	NASDAQ	FSV	Thu, Sep 3, 2020	128.83	129.44	123.79	125.76
1325	NASDAQ	FSV	Wed, Sep 2, 2020	128.90	130.28	126.88	129.65
1324	NASDAQ	FSV	Tue, Sep 1, 2020	125.75	128.00	124.11	127.48
1323	NASDAQ	FSV	Mon, Aug 31, 2020	125.28	125.56	123.89	125.13
1322	NASDAQ	FSV	Fri, Aug 28, 2020	124.59	125.58	123.96	125.26
1321	NASDAQ	FSV	Thu, Aug 27, 2020	124.61	124.90	123.57	123.98
1320	NASDAQ	FSV	Wed, Aug 26, 2020	122.30	125.15	122.30	124.85
1319	NASDAQ	FSV	Tue, Aug 25, 2020	121.52	123.76	121.52	123.30
1318	NASDAQ	FSV	Mon, Aug 24, 2020	124.69	125.42	122.50	122.86
1317	NASDAQ	FSV	Fri, Aug 21, 2020	123.33	124.04	122.01	123.98
1316	NASDAQ	FSV	Thu, Aug 20, 2020	119.27	124.29	119.01	122.97
1315	NASDAQ	FSV	Wed, Aug 19, 2020	118.49	119.75	117.38	119.70
1314	NASDAQ	FSV	Tue, Aug 18, 2020	116.27	117.51	115.21	117.44
1313	NASDAQ	FSV	Mon, Aug 17, 2020	112.71	116.22	112.71	115.56
1312	NASDAQ	FSV	Fri, Aug 14, 2020	115.21	115.51	112.68	112.94
1311	NASDAQ	FSV	Thu, Aug 13, 2020	114.50	115.95	114.34	115.55
1310	NASDAQ	FSV	Wed, Aug 12, 2020	115.62	116.87	113.91	114.07
1309	NASDAQ	FSV	Tue, Aug 11, 2020	116.73	116.98	114.71	114.98
1308	NASDAQ	FSV	Mon, Aug 10, 2020	117.41	118.00	115.20	115.86
1307	NASDAQ	FSV	Fri, Aug 7, 2020	119.80	119.80	116.26	116.43
1306	NASDAQ	FSV	Thu, Aug 6, 2020	120.33	121.05	118.90	119.81
1305	NASDAQ	FSV	Wed, Aug 5, 2020	119.77	120.99	119.54	120.23
1304	NASDAQ	FSV	Tue, Aug 4, 2020	119.07	120.57	117.98	119.66
1303	NASDAQ	FSV	Mon, Aug 3, 2020	120.62	120.62	117.24	118.22
1302	NASDAQ	FSV	Fri, Jul 31, 2020	118.12	120.43	117.80	119.55
1301	NASDAQ	FSV	Thu, Jul 30, 2020	117.71	119.80	116.60	118.90
1300	NASDAQ	FSV	Wed, Jul 29, 2020	117.56	120.42	116.27	118.00
1299	NASDAQ	FSV	Tue, Jul 28, 2020	116.07	119.38	115.35	116.95
1298	NASDAQ	FSV	Mon, Jul 27, 2020	116.71	118.02	114.10	117.27
1297	NASDAQ	FSV	Fri, Jul 24, 2020	113.78	116.62	112.11	115.91
1296	NASDAQ	FSV	Thu, Jul 23, 2020	108.00	115.64	107.95	112.96
1295	NASDAQ	FSV	Wed, Jul 22, 2020	102.63	106.31	102.63	106.14
1294	NASDAQ	FSV	Tue, Jul 21, 2020	107.87	107.95	103.73	103.81
1293	NASDAQ	FSV	Mon, Jul 20, 2020	104.11	105.63	103.64	105.47
1292	NASDAQ	FSV	Fri, Jul 17, 2020	101.78	104.80	101.78	103.99
1291	NASDAQ	FSV	Thu, Jul 16, 2020	105.44	105.92	101.54	101.62
1290	NASDAQ	FSV	Wed, Jul 15, 2020	100.64	106.16	100.64	105.01
1289	NASDAQ	FSV	Tue, Jul 14, 2020	101.34	101.80	98.66	100.48
1288	NASDAQ	FSV	Mon, Jul 13, 2020	102.53	102.53	100.67	100.91
1287	NASDAQ	FSV	Fri, Jul 10, 2020	102.73	102.73	100.33	101.34
1286	NASDAQ	FSV	Thu, Jul 9, 2020	101.43	102.50	100.77	102.04
1285	NASDAQ	FSV	Wed, Jul 8, 2020	101.94	102.63	100.38	102.08
1284	NASDAQ	FSV	Tue, Jul 7, 2020	102.60	102.78	101.47	102.04
1283	NASDAQ	FSV	Mon, Jul 6, 2020	100.68	104.10	100.63	102.82
1282	NASDAQ	FSV	Thu, Jul 2, 2020	101.35	104.98	98.48	99.65
1281	NASDAQ	FSV	Wed, Jul 1, 2020	101.30	102.20	99.84	100.32
1280	NASDAQ	FSV	Tue, Jun 30, 2020	99.29	101.41	99.25	100.75
1279	NASDAQ	FSV	Mon, Jun 29, 2020	96.25	99.36	95.75	99.35
1278	NASDAQ	FSV	Fri, Jun 26, 2020	97.61	98.25	96.36	96.36
1277	NASDAQ	FSV	Thu, Jun 25, 2020	99.11	99.99	96.72	98.46
1276	NASDAQ	FSV	Wed, Jun 24, 2020	99.67	100.20	96.95	99.74
1275	NASDAQ	FSV	Tue, Jun 23, 2020	101.43	102.35	99.33	99.92
1274	NASDAQ	FSV	Mon, Jun 22, 2020	99.90	102.31	99.87	101.27
1273	NASDAQ	FSV	Fri, Jun 19, 2020	102.74	103.21	100.28	101.06
1272	NASDAQ	FSV	Thu, Jun 18, 2020	100.77	102.82	100.00	101.90
1271	NASDAQ	FSV	Wed, Jun 17, 2020	101.47	101.80	99.98	101.35
1270	NASDAQ	FSV	Tue, Jun 16, 2020	101.21	101.47	98.51	100.39
1269	NASDAQ	FSV	Mon, Jun 15, 2020	97.25	99.65	96.57	98.51
1268	NASDAQ	FSV	Fri, Jun 12, 2020	101.14	101.14	97.38	98.67
1267	NASDAQ	FSV	Thu, Jun 11, 2020	99.58	99.92	96.82	97.24
1266	NASDAQ	FSV	Wed, Jun 10, 2020	101.27	102.21	99.71	101.65
1265	NASDAQ	FSV	Tue, Jun 9, 2020	100.48	103.26	100.23	102.44
1264	NASDAQ	FSV	Mon, Jun 8, 2020	101.00	101.95	100.44	101.95
1263	NASDAQ	FSV	Fri, Jun 5, 2020	104.12	104.12	99.26	100.90
1262	NASDAQ	FSV	Thu, Jun 4, 2020	97.88	101.42	97.75	101.42
1261	NASDAQ	FSV	Wed, Jun 3, 2020	95.74	98.73	94.62	98.42
1260	NASDAQ	FSV	Tue, Jun 2, 2020	93.90	95.61	93.90	94.45
1259	NASDAQ	FSV	Mon, Jun 1, 2020	92.88	95.32	92.88	93.96
1258	NASDAQ	FSV	Fri, May 29, 2020	91.95	93.34	90.50	93.33
1257	NASDAQ	FSV	Thu, May 28, 2020	92.56	93.87	91.26	91.60
1256	NASDAQ	FSV	Wed, May 27, 2020	95.34	95.72	91.43	91.89
1255	NASDAQ	FSV	Tue, May 26, 2020	90.40	94.85	90.40	94.14
1254	NASDAQ	FSV	Fri, May 22, 2020	87.96	89.24	86.70	87.25
1253	NASDAQ	FSV	Thu, May 21, 2020	86.12	88.42	85.78	88.08
1252	NASDAQ	FSV	Wed, May 20, 2020	85.04	86.82	85.04	86.70
1251	NASDAQ	FSV	Tue, May 19, 2020	83.73	85.57	82.51	84.91
1250	NASDAQ	FSV	Mon, May 18, 2020	83.46	86.25	80.83	82.47
1249	NASDAQ	FSV	Fri, May 15, 2020	78.08	81.81	78.08	81.23
1248	NASDAQ	FSV	Thu, May 14, 2020	77.99	79.90	76.30	79.75
1247	NASDAQ	FSV	Wed, May 13, 2020	79.50	80.14	78.01	78.70
1246	NASDAQ	FSV	Tue, May 12, 2020	83.79	83.79	79.83	80.14
1245	NASDAQ	FSV	Mon, May 11, 2020	83.33	83.82	82.79	83.12
1244	NASDAQ	FSV	Fri, May 8, 2020	84.87	86.18	84.64	85.01
1243	NASDAQ	FSV	Thu, May 7, 2020	83.23	84.51	82.42	83.25
1242	NASDAQ	FSV	Wed, May 6, 2020	83.84	84.54	82.73	83.12
1241	NASDAQ	FSV	Tue, May 5, 2020	83.56	84.53	83.09	83.09
1240	NASDAQ	FSV	Mon, May 4, 2020	83.33	84.59	81.84	83.04
1239	NASDAQ	FSV	Fri, May 1, 2020	84.30	84.30	81.19	83.43
1238	NASDAQ	FSV	Thu, Apr 30, 2020	86.70	88.04	85.64	86.58
1237	NASDAQ	FSV	Wed, Apr 29, 2020	86.92	88.47	86.02	88.33
1236	NASDAQ	FSV	Tue, Apr 28, 2020	87.13	88.89	84.83	85.48
1235	NASDAQ	FSV	Mon, Apr 27, 2020	81.31	86.34	80.81	85.89
1234	NASDAQ	FSV	Fri, Apr 24, 2020	83.52	83.52	78.38	81.42
1233	NASDAQ	FSV	Thu, Apr 23, 2020	83.81	83.81	77.64	80.17
1232	NASDAQ	FSV	Wed, Apr 22, 2020	81.64	82.49	79.97	80.20
1231	NASDAQ	FSV	Tue, Apr 21, 2020	82.15	83.07	79.90	80.56
1230	NASDAQ	FSV	Mon, Apr 20, 2020	80.64	84.36	79.49	83.75
1229	NASDAQ	FSV	Fri, Apr 17, 2020	83.67	83.67	81.33	81.87
1228	NASDAQ	FSV	Thu, Apr 16, 2020	81.27	81.51	79.64	81.40
1227	NASDAQ	FSV	Wed, Apr 15, 2020	80.00	82.08	78.44	80.90
1226	NASDAQ	FSV	Tue, Apr 14, 2020	82.99	83.87	82.17	82.93
1225	NASDAQ	FSV	Mon, Apr 13, 2020	83.72	83.72	79.42	82.20
1224	NASDAQ	FSV	Thu, Apr 9, 2020	84.08	86.19	81.56	83.28
1223	NASDAQ	FSV	Wed, Apr 8, 2020	75.70	82.52	75.52	80.96
1222	NASDAQ	FSV	Tue, Apr 7, 2020	76.49	78.82	74.45	75.90
1221	NASDAQ	FSV	Mon, Apr 6, 2020	75.76	75.76	72.28	73.57
1220	NASDAQ	FSV	Fri, Apr 3, 2020	71.56	73.90	69.86	70.49
1219	NASDAQ	FSV	Thu, Apr 2, 2020	73.04	74.78	70.30	70.62
1218	NASDAQ	FSV	Wed, Apr 1, 2020	74.79	75.48	72.79	73.48
1217	NASDAQ	FSV	Tue, Mar 31, 2020	76.74	79.08	75.35	77.12
1216	NASDAQ	FSV	Mon, Mar 30, 2020	78.69	78.69	74.29	76.36
1215	NASDAQ	FSV	Fri, Mar 27, 2020	79.11	80.80	75.59	78.65
1214	NASDAQ	FSV	Thu, Mar 26, 2020	76.24	80.12	76.24	79.39
1213	NASDAQ	FSV	Wed, Mar 25, 2020	68.30	81.55	68.30	76.88
1212	NASDAQ	FSV	Tue, Mar 24, 2020	60.74	69.23	60.74	68.84
1211	NASDAQ	FSV	Mon, Mar 23, 2020	66.41	66.55	57.38	58.70
1210	NASDAQ	FSV	Fri, Mar 20, 2020	72.69	74.89	67.19	67.33
1209	NASDAQ	FSV	Thu, Mar 19, 2020	69.66	73.88	67.14	72.44
1208	NASDAQ	FSV	Wed, Mar 18, 2020	76.13	78.00	66.70	71.10
1207	NASDAQ	FSV	Tue, Mar 17, 2020	81.65	84.98	78.60	79.59
1206	NASDAQ	FSV	Mon, Mar 16, 2020	77.32	82.23	71.64	79.87
1205	NASDAQ	FSV	Fri, Mar 13, 2020	85.61	87.30	81.09	87.11
1204	NASDAQ	FSV	Thu, Mar 12, 2020	88.71	88.71	81.25	82.10
1203	NASDAQ	FSV	Wed, Mar 11, 2020	93.18	95.24	91.94	92.76
1202	NASDAQ	FSV	Tue, Mar 10, 2020	94.54	96.63	93.29	96.63
1201	NASDAQ	FSV	Mon, Mar 9, 2020	96.01	96.97	92.28	92.53
1200	NASDAQ	FSV	Fri, Mar 6, 2020	102.83	103.65	99.59	100.96
1199	NASDAQ	FSV	Thu, Mar 5, 2020	98.24	104.26	98.24	104.23
1198	NASDAQ	FSV	Wed, Mar 4, 2020	100.72	102.96	100.07	102.69
1197	NASDAQ	FSV	Tue, Mar 3, 2020	102.12	103.16	99.02	100.04
1196	NASDAQ	FSV	Mon, Mar 2, 2020	98.93	102.97	98.93	102.55
1195	NASDAQ	FSV	Fri, Feb 28, 2020	102.56	102.56	98.02	98.85
1194	NASDAQ	FSV	Thu, Feb 27, 2020	103.59	104.05	101.79	103.57
1193	NASDAQ	FSV	Wed, Feb 26, 2020	104.43	105.85	103.69	104.81
1192	NASDAQ	FSV	Tue, Feb 25, 2020	106.47	106.47	102.78	104.26
1191	NASDAQ	FSV	Mon, Feb 24, 2020	106.93	107.48	105.15	105.80
1190	NASDAQ	FSV	Fri, Feb 21, 2020	109.45	110.05	108.42	108.45
1189	NASDAQ	FSV	Thu, Feb 20, 2020	109.40	110.18	108.64	110.02
1188	NASDAQ	FSV	Wed, Feb 19, 2020	110.44	110.74	108.64	109.71
1187	NASDAQ	FSV	Tue, Feb 18, 2020	114.87	114.87	110.44	110.56
1186	NASDAQ	FSV	Fri, Feb 14, 2020	111.61	112.69	110.40	111.71
1185	NASDAQ	FSV	Thu, Feb 13, 2020	111.46	111.73	110.46	110.96
1184	NASDAQ	FSV	Wed, Feb 12, 2020	110.72	110.90	109.71	110.63
1183	NASDAQ	FSV	Tue, Feb 11, 2020	110.71	111.45	110.65	110.88
1182	NASDAQ	FSV	Mon, Feb 10, 2020	109.79	112.03	109.79	110.72
1181	NASDAQ	FSV	Fri, Feb 7, 2020	110.44	111.41	109.04	110.21
1180	NASDAQ	FSV	Thu, Feb 6, 2020	106.25	112.23	106.16	111.36
1179	NASDAQ	FSV	Wed, Feb 5, 2020	105.54	106.13	100.56	104.62
1178	NASDAQ	FSV	Tue, Feb 4, 2020	100.52	101.91	100.08	100.96
1177	NASDAQ	FSV	Mon, Feb 3, 2020	98.60	99.91	98.60	99.58
1176	NASDAQ	FSV	Fri, Jan 31, 2020	99.89	99.89	97.61	98.30
1175	NASDAQ	FSV	Thu, Jan 30, 2020	100.35	100.37	99.51	100.16
1174	NASDAQ	FSV	Wed, Jan 29, 2020	100.45	101.47	100.32	100.72
1173	NASDAQ	FSV	Tue, Jan 28, 2020	100.24	101.55	99.50	101.49
1172	NASDAQ	FSV	Mon, Jan 27, 2020	98.75	100.29	97.92	100.05
1171	NASDAQ	FSV	Fri, Jan 24, 2020	99.97	100.40	99.04	99.67
1170	NASDAQ	FSV	Thu, Jan 23, 2020	99.80	100.20	99.44	100.04
1169	NASDAQ	FSV	Wed, Jan 22, 2020	100.37	101.22	99.73	99.94
1168	NASDAQ	FSV	Tue, Jan 21, 2020	98.32	100.10	98.32	99.83
1167	NASDAQ	FSV	Fri, Jan 17, 2020	98.41	98.80	97.74	98.34
1166	NASDAQ	FSV	Thu, Jan 16, 2020	99.66	99.87	97.82	98.16
1165	NASDAQ	FSV	Wed, Jan 15, 2020	99.11	100.02	99.05	99.35
1164	NASDAQ	FSV	Tue, Jan 14, 2020	97.46	99.14	97.46	98.72
1163	NASDAQ	FSV	Mon, Jan 13, 2020	97.74	98.18	97.36	97.92
1162	NASDAQ	FSV	Fri, Jan 10, 2020	97.19	97.73	96.93	97.56
1161	NASDAQ	FSV	Thu, Jan 9, 2020	96.00	97.29	95.81	96.95
1160	NASDAQ	FSV	Wed, Jan 8, 2020	94.67	95.94	94.59	95.75
1159	NASDAQ	FSV	Tue, Jan 7, 2020	93.60	94.04	93.34	93.96
1158	NASDAQ	FSV	Mon, Jan 6, 2020	94.35	94.63	93.49	93.87
1157	NASDAQ	FSV	Fri, Jan 3, 2020	92.75	95.02	92.75	94.53
1156	NASDAQ	FSV	Thu, Jan 2, 2020	93.04	93.43	92.16	93.29
1155	NASDAQ	FSV	Tue, Dec 31, 2019	93.73	94.67	92.85	93.04
1154	NASDAQ	FSV	Mon, Dec 30, 2019	94.74	94.74	93.07	93.37
1153	NASDAQ	FSV	Fri, Dec 27, 2019	95.00	95.50	94.93	95.13
1152	NASDAQ	FSV	Thu, Dec 26, 2019	95.77	95.92	95.02	95.23
1151	NASDAQ	FSV	Tue, Dec 24, 2019	94.11	95.68	94.01	95.50
1150	NASDAQ	FSV	Mon, Dec 23, 2019	94.38	94.88	93.06	93.96
1149	NASDAQ	FSV	Fri, Dec 20, 2019	92.54	94.74	92.22	94.59
1148	NASDAQ	FSV	Thu, Dec 19, 2019	91.59	93.48	91.59	92.22
1147	NASDAQ	FSV	Wed, Dec 18, 2019	89.88	92.36	89.33	91.87
1146	NASDAQ	FSV	Tue, Dec 17, 2019	89.53	90.06	88.60	89.51
1145	NASDAQ	FSV	Mon, Dec 16, 2019	91.69	91.97	88.99	89.83
1144	NASDAQ	FSV	Fri, Dec 13, 2019	90.86	91.46	90.78	91.46
1143	NASDAQ	FSV	Thu, Dec 12, 2019	91.38	91.81	90.89	91.12
1142	NASDAQ	FSV	Wed, Dec 11, 2019	91.94	92.46	90.86	91.58
1141	NASDAQ	FSV	Tue, Dec 10, 2019	91.46	92.39	90.62	92.14
1140	NASDAQ	FSV	Mon, Dec 9, 2019	93.34	93.64	90.93	91.51
1139	NASDAQ	FSV	Fri, Dec 6, 2019	91.99	93.55	91.99	93.36
1138	NASDAQ	FSV	Thu, Dec 5, 2019	90.18	92.56	90.16	92.56
1137	NASDAQ	FSV	Wed, Dec 4, 2019	90.73	91.94	90.36	91.05
1136	NASDAQ	FSV	Tue, Dec 3, 2019	90.15	91.43	89.51	90.85
1135	NASDAQ	FSV	Mon, Dec 2, 2019	96.28	96.28	94.35	95.42
1134	NASDAQ	FSV	Fri, Nov 29, 2019	96.42	96.60	95.19	95.89
1133	NASDAQ	FSV	Wed, Nov 27, 2019	94.72	97.14	94.72	96.68
1132	NASDAQ	FSV	Tue, Nov 26, 2019	95.16	95.39	94.29	95.30
1131	NASDAQ	FSV	Mon, Nov 25, 2019	93.99	94.98	93.95	94.78
1130	NASDAQ	FSV	Fri, Nov 22, 2019	91.99	93.84	91.88	93.59
1129	NASDAQ	FSV	Thu, Nov 21, 2019	93.60	93.94	91.60	92.00
1128	NASDAQ	FSV	Wed, Nov 20, 2019	91.74	93.87	91.58	93.84
1127	NASDAQ	FSV	Tue, Nov 19, 2019	93.73	93.73	91.87	92.10
1126	NASDAQ	FSV	Mon, Nov 18, 2019	90.31	93.65	90.31	93.16
1125	NASDAQ	FSV	Fri, Nov 15, 2019	90.99	91.03	90.06	90.69
1124	NASDAQ	FSV	Thu, Nov 14, 2019	90.74	91.07	90.26	90.54
1123	NASDAQ	FSV	Wed, Nov 13, 2019	91.04	91.73	90.46	90.71
1122	NASDAQ	FSV	Tue, Nov 12, 2019	89.30	91.54	88.69	90.88
1121	NASDAQ	FSV	Mon, Nov 11, 2019	88.50	88.98	87.75	88.92
1120	NASDAQ	FSV	Fri, Nov 8, 2019	88.57	89.30	87.78	88.34
1119	NASDAQ	FSV	Thu, Nov 7, 2019	88.13	89.48	87.69	89.10
1118	NASDAQ	FSV	Wed, Nov 6, 2019	89.53	89.53	87.56	87.98
1117	NASDAQ	FSV	Tue, Nov 5, 2019	87.55	88.37	86.81	88.32
1116	NASDAQ	FSV	Mon, Nov 4, 2019	88.13	88.18	86.53	87.10
1115	NASDAQ	FSV	Fri, Nov 1, 2019	87.50	88.79	86.95	88.18
1114	NASDAQ	FSV	Thu, Oct 31, 2019	87.33	87.48	86.96	87.31
1113	NASDAQ	FSV	Wed, Oct 30, 2019	87.67	88.57	86.04	86.88
1112	NASDAQ	FSV	Tue, Oct 29, 2019	88.84	89.21	87.20	88.24
1111	NASDAQ	FSV	Mon, Oct 28, 2019	88.56	89.65	88.56	88.61
1110	NASDAQ	FSV	Fri, Oct 25, 2019	88.60	89.14	85.88	88.96
1109	NASDAQ	FSV	Thu, Oct 24, 2019	95.00	95.00	88.37	89.50
1108	NASDAQ	FSV	Wed, Oct 23, 2019	99.66	101.40	94.91	95.01
1107	NASDAQ	FSV	Tue, Oct 22, 2019	105.27	106.08	104.55	105.31
1106	NASDAQ	FSV	Mon, Oct 21, 2019	104.60	106.31	104.26	105.45
1105	NASDAQ	FSV	Fri, Oct 18, 2019	103.81	105.68	103.50	104.74
1104	NASDAQ	FSV	Thu, Oct 17, 2019	104.44	104.44	102.61	104.22
1103	NASDAQ	FSV	Wed, Oct 16, 2019	100.86	102.70	100.86	102.25
1102	NASDAQ	FSV	Tue, Oct 15, 2019	100.92	102.01	100.91	101.44
1101	NASDAQ	FSV	Mon, Oct 14, 2019	100.60	101.53	100.60	101.03
1100	NASDAQ	FSV	Fri, Oct 11, 2019	101.41	102.38	100.76	101.10
1099	NASDAQ	FSV	Thu, Oct 10, 2019	100.37	101.15	99.69	100.49
1098	NASDAQ	FSV	Wed, Oct 9, 2019	100.55	100.96	100.07	100.12
1097	NASDAQ	FSV	Tue, Oct 8, 2019	101.86	101.86	100.00	100.25
1096	NASDAQ	FSV	Mon, Oct 7, 2019	100.07	102.12	100.01	101.97
1095	NASDAQ	FSV	Fri, Oct 4, 2019	99.67	101.60	99.67	101.33
1094	NASDAQ	FSV	Thu, Oct 3, 2019	98.10	100.81	98.10	100.44
1093	NASDAQ	FSV	Wed, Oct 2, 2019	99.60	100.04	96.81	98.75
1092	NASDAQ	FSV	Tue, Oct 1, 2019	102.52	102.72	99.53	99.73
1091	NASDAQ	FSV	Mon, Sep 30, 2019	102.09	103.10	101.92	102.57
1090	NASDAQ	FSV	Fri, Sep 27, 2019	103.77	104.45	101.69	102.26
1089	NASDAQ	FSV	Thu, Sep 26, 2019	103.67	104.75	102.70	103.49
1088	NASDAQ	FSV	Wed, Sep 25, 2019	104.80	106.10	102.64	102.64
1087	NASDAQ	FSV	Tue, Sep 24, 2019	103.67	105.55	103.67	105.37
1086	NASDAQ	FSV	Mon, Sep 23, 2019	104.86	104.86	103.30	104.00
1085	NASDAQ	FSV	Fri, Sep 20, 2019	103.20	105.41	103.01	103.95
1084	NASDAQ	FSV	Thu, Sep 19, 2019	102.17	103.85	101.21	103.31
1083	NASDAQ	FSV	Wed, Sep 18, 2019	101.30	102.40	101.30	102.04
1082	NASDAQ	FSV	Tue, Sep 17, 2019	100.40	101.28	98.62	101.28
1081	NASDAQ	FSV	Mon, Sep 16, 2019	101.07	101.57	99.60	100.16
1080	NASDAQ	FSV	Fri, Sep 13, 2019	101.85	102.09	100.36	100.81
1079	NASDAQ	FSV	Thu, Sep 12, 2019	102.30	102.30	101.29	101.29
1078	NASDAQ	FSV	Wed, Sep 11, 2019	102.43	102.89	101.26	101.55
1077	NASDAQ	FSV	Tue, Sep 10, 2019	101.89	102.89	100.54	102.64
1076	NASDAQ	FSV	Mon, Sep 9, 2019	102.04	102.29	100.95	101.69
1075	NASDAQ	FSV	Fri, Sep 6, 2019	102.12	103.22	101.91	102.75
1074	NASDAQ	FSV	Thu, Sep 5, 2019	104.73	111.09	102.04	102.59
1073	NASDAQ	FSV	Wed, Sep 4, 2019	104.58	105.50	104.42	104.94
1072	NASDAQ	FSV	Tue, Sep 3, 2019	104.33	104.47	103.41	104.14
1071	NASDAQ	FSV	Fri, Aug 30, 2019	99.62	104.51	99.03	103.89
1070	NASDAQ	FSV	Thu, Aug 29, 2019	103.47	103.50	102.72	102.96
1069	NASDAQ	FSV	Wed, Aug 28, 2019	101.57	104.22	101.57	102.35
1068	NASDAQ	FSV	Tue, Aug 27, 2019	100.20	102.43	100.20	102.07
1067	NASDAQ	FSV	Mon, Aug 26, 2019	99.73	100.52	98.77	99.87
1066	NASDAQ	FSV	Fri, Aug 23, 2019	101.40	101.65	99.36	99.71
1065	NASDAQ	FSV	Thu, Aug 22, 2019	102.36	104.98	100.62	101.74
1064	NASDAQ	FSV	Wed, Aug 21, 2019	101.62	103.27	101.62	102.64
1063	NASDAQ	FSV	Tue, Aug 20, 2019	102.24	102.91	101.79	101.81
1062	NASDAQ	FSV	Mon, Aug 19, 2019	102.75	103.33	102.54	102.64
1061	NASDAQ	FSV	Fri, Aug 16, 2019	102.05	103.08	102.05	102.90
1060	NASDAQ	FSV	Thu, Aug 15, 2019	102.80	103.25	102.12	102.12
1059	NASDAQ	FSV	Wed, Aug 14, 2019	104.72	104.72	102.61	103.14
1058	NASDAQ	FSV	Tue, Aug 13, 2019	104.54	105.01	102.78	104.81
1057	NASDAQ	FSV	Mon, Aug 12, 2019	106.78	106.87	104.50	104.80
1056	NASDAQ	FSV	Fri, Aug 9, 2019	107.05	107.37	105.89	106.25
1055	NASDAQ	FSV	Thu, Aug 8, 2019	104.84	108.42	104.84	107.40
1054	NASDAQ	FSV	Wed, Aug 7, 2019	103.35	105.84	103.35	104.96
1053	NASDAQ	FSV	Tue, Aug 6, 2019	104.37	105.60	104.13	104.37
1052	NASDAQ	FSV	Mon, Aug 5, 2019	104.08	105.11	98.02	104.53
1051	NASDAQ	FSV	Fri, Aug 2, 2019	105.71	106.77	104.38	105.28
1050	NASDAQ	FSV	Thu, Aug 1, 2019	104.56	108.24	104.56	106.28
1049	NASDAQ	FSV	Wed, Jul 31, 2019	105.94	106.53	104.78	104.87
1048	NASDAQ	FSV	Tue, Jul 30, 2019	104.31	106.39	104.31	106.27
1047	NASDAQ	FSV	Mon, Jul 29, 2019	105.91	105.91	105.05	105.32
1046	NASDAQ	FSV	Fri, Jul 26, 2019	105.90	105.90	103.74	105.11
1045	NASDAQ	FSV	Thu, Jul 25, 2019	103.19	106.73	103.16	105.28
1044	NASDAQ	FSV	Wed, Jul 24, 2019	101.22	102.83	98.99	102.79
1043	NASDAQ	FSV	Tue, Jul 23, 2019	96.21	99.52	96.21	99.24
1042	NASDAQ	FSV	Mon, Jul 22, 2019	96.68	97.16	96.13	97.09
1041	NASDAQ	FSV	Fri, Jul 19, 2019	97.60	97.97	96.11	96.37
1040	NASDAQ	FSV	Thu, Jul 18, 2019	97.59	98.29	97.47	97.88
1039	NASDAQ	FSV	Wed, Jul 17, 2019	97.64	98.41	96.84	97.60
1038	NASDAQ	FSV	Tue, Jul 16, 2019	97.11	98.73	97.00	97.18
1037	NASDAQ	FSV	Mon, Jul 15, 2019	96.73	98.11	96.16	96.99
1036	NASDAQ	FSV	Fri, Jul 12, 2019	96.25	96.34	95.29	96.10
1035	NASDAQ	FSV	Thu, Jul 11, 2019	97.96	98.82	96.00	96.37
1034	NASDAQ	FSV	Wed, Jul 10, 2019	98.75	98.75	97.07	97.32
1033	NASDAQ	FSV	Tue, Jul 9, 2019	97.19	98.39	96.41	97.35
1032	NASDAQ	FSV	Mon, Jul 8, 2019	97.58	98.15	96.66	96.79
1031	NASDAQ	FSV	Fri, Jul 5, 2019	98.35	100.86	96.59	97.58
1030	NASDAQ	FSV	Wed, Jul 3, 2019	98.56	99.24	98.40	98.40
1029	NASDAQ	FSV	Tue, Jul 2, 2019	96.38	98.58	95.02	98.21
1028	NASDAQ	FSV	Mon, Jul 1, 2019	96.95	97.44	95.78	96.71
1027	NASDAQ	FSV	Fri, Jun 28, 2019	95.43	96.17	94.26	95.92
1026	NASDAQ	FSV	Thu, Jun 27, 2019	95.46	95.46	94.40	94.99
1025	NASDAQ	FSV	Wed, Jun 26, 2019	96.44	96.44	93.69	94.78
1024	NASDAQ	FSV	Tue, Jun 25, 2019	97.94	98.14	95.29	95.69
1023	NASDAQ	FSV	Mon, Jun 24, 2019	96.56	97.69	95.62	97.56
1022	NASDAQ	FSV	Fri, Jun 21, 2019	96.32	96.98	95.81	96.48
1021	NASDAQ	FSV	Thu, Jun 20, 2019	100.11	100.19	96.87	97.18
1020	NASDAQ	FSV	Wed, Jun 19, 2019	98.01	99.35	97.60	98.74
1019	NASDAQ	FSV	Tue, Jun 18, 2019	97.03	97.89	96.58	97.75
1018	NASDAQ	FSV	Mon, Jun 17, 2019	96.55	96.94	96.08	96.71
1017	NASDAQ	FSV	Fri, Jun 14, 2019	97.61	97.61	96.22	96.70
1016	NASDAQ	FSV	Thu, Jun 13, 2019	95.69	96.40	95.48	96.40
1015	NASDAQ	FSV	Wed, Jun 12, 2019	95.01	95.98	95.00	95.81
1014	NASDAQ	FSV	Tue, Jun 11, 2019	95.92	96.51	93.97	95.08
1013	NASDAQ	FSV	Mon, Jun 10, 2019	94.67	96.25	94.60	95.70
1012	NASDAQ	FSV	Fri, Jun 7, 2019	95.67	96.42	94.54	94.88
1011	NASDAQ	FSV	Thu, Jun 6, 2019	94.35	95.56	93.95	95.43
1010	NASDAQ	FSV	Wed, Jun 5, 2019	91.24	93.85	91.15	93.70
1009	NASDAQ	FSV	Tue, Jun 4, 2019	90.67	91.39	90.49	91.24
1008	NASDAQ	FSV	Mon, Jun 3, 2019	90.30	91.07	90.23	90.55
1007	NASDAQ	FSV	Fri, May 31, 2019	90.53	90.66	89.59	90.36
1006	NASDAQ	FSV	Thu, May 30, 2019	91.33	91.74	89.87	90.40
1005	NASDAQ	FSV	Wed, May 29, 2019	91.66	93.39	90.32	90.36
1004	NASDAQ	FSV	Tue, May 28, 2019	94.50	94.60	92.26	92.45
1003	NASDAQ	FSV	Fri, May 24, 2019	94.59	95.55	94.58	94.58
1002	NASDAQ	FSV	Thu, May 23, 2019	88.64	93.86	87.62	93.50
1001	NASDAQ	FSV	Wed, May 22, 2019	86.27	86.48	85.26	86.13
1000	NASDAQ	FSV	Tue, May 21, 2019	87.96	88.01	86.09	86.29
999	NASDAQ	FSV	Mon, May 20, 2019	85.93	89.01	85.93	86.62
998	NASDAQ	FSV	Fri, May 17, 2019	89.03	89.52	87.11	87.79
997	NASDAQ	FSV	Thu, May 16, 2019	87.73	89.21	87.54	89.01
996	NASDAQ	FSV	Wed, May 15, 2019	86.49	87.68	85.69	86.97
995	NASDAQ	FSV	Tue, May 14, 2019	85.80	86.37	85.61	86.07
994	NASDAQ	FSV	Mon, May 13, 2019	86.31	86.46	85.17	86.04
993	NASDAQ	FSV	Fri, May 10, 2019	86.07	86.89	85.51	86.89
992	NASDAQ	FSV	Thu, May 9, 2019	85.92	86.15	85.48	85.79
991	NASDAQ	FSV	Wed, May 8, 2019	87.01	87.01	85.93	86.38
990	NASDAQ	FSV	Tue, May 7, 2019	86.42	86.70	85.97	86.60
989	NASDAQ	FSV	Mon, May 6, 2019	86.97	87.80	86.97	87.62
988	NASDAQ	FSV	Fri, May 3, 2019	87.45	88.12	87.45	87.94
987	NASDAQ	FSV	Thu, May 2, 2019	87.18	87.48	86.61	87.38
986	NASDAQ	FSV	Wed, May 1, 2019	88.14	88.14	86.99	87.13
985	NASDAQ	FSV	Tue, Apr 30, 2019	87.01	87.35	86.41	87.22
984	NASDAQ	FSV	Mon, Apr 29, 2019	86.55	86.67	83.02	86.36
983	NASDAQ	FSV	Fri, Apr 26, 2019	87.65	87.77	86.70	86.97
982	NASDAQ	FSV	Thu, Apr 25, 2019	87.07	87.84	86.93	87.67
981	NASDAQ	FSV	Wed, Apr 24, 2019	83.77	87.59	83.77	87.27
980	NASDAQ	FSV	Tue, Apr 23, 2019	86.83	88.11	86.64	88.11
979	NASDAQ	FSV	Mon, Apr 22, 2019	86.59	87.85	86.59	87.42
978	NASDAQ	FSV	Thu, Apr 18, 2019	86.47	87.47	85.80	87.05
977	NASDAQ	FSV	Wed, Apr 17, 2019	88.83	88.83	85.41	86.48
976	NASDAQ	FSV	Tue, Apr 16, 2019	89.64	89.88	88.14	88.21
975	NASDAQ	FSV	Mon, Apr 15, 2019	89.13	89.78	89.13	89.39
974	NASDAQ	FSV	Fri, Apr 12, 2019	88.14	89.64	88.09	89.59
973	NASDAQ	FSV	Thu, Apr 11, 2019	89.53	89.53	88.14	88.30
972	NASDAQ	FSV	Wed, Apr 10, 2019	88.43	89.66	88.12	89.21
971	NASDAQ	FSV	Tue, Apr 9, 2019	87.93	88.36	87.83	88.07
970	NASDAQ	FSV	Mon, Apr 8, 2019	88.07	88.50	87.20	87.74
969	NASDAQ	FSV	Fri, Apr 5, 2019	88.29	88.43	87.63	88.07
968	NASDAQ	FSV	Thu, Apr 4, 2019	88.89	88.89	87.93	88.19
967	NASDAQ	FSV	Wed, Apr 3, 2019	89.32	89.32	88.26	88.45
966	NASDAQ	FSV	Tue, Apr 2, 2019	89.92	89.92	88.30	88.72
965	NASDAQ	FSV	Mon, Apr 1, 2019	89.36	89.95	88.20	89.62
964	NASDAQ	FSV	Fri, Mar 29, 2019	88.42	89.67	87.70	89.34
963	NASDAQ	FSV	Thu, Mar 28, 2019	86.80	88.09	86.65	87.70
962	NASDAQ	FSV	Wed, Mar 27, 2019	85.03	86.97	85.03	86.79
961	NASDAQ	FSV	Tue, Mar 26, 2019	85.82	86.02	84.85	85.81
960	NASDAQ	FSV	Mon, Mar 25, 2019	83.90	85.27	83.40	85.22
959	NASDAQ	FSV	Fri, Mar 22, 2019	84.91	85.15	84.02	84.02
958	NASDAQ	FSV	Thu, Mar 21, 2019	84.05	85.44	83.94	85.37
957	NASDAQ	FSV	Wed, Mar 20, 2019	83.69	84.33	83.22	83.97
956	NASDAQ	FSV	Tue, Mar 19, 2019	84.85	85.06	83.98	83.98
955	NASDAQ	FSV	Mon, Mar 18, 2019	84.88	85.23	83.70	84.26
954	NASDAQ	FSV	Fri, Mar 15, 2019	85.15	85.55	83.91	84.40
953	NASDAQ	FSV	Thu, Mar 14, 2019	84.32	85.51	83.96	85.27
952	NASDAQ	FSV	Wed, Mar 13, 2019	86.72	87.10	83.68	84.26
951	NASDAQ	FSV	Tue, Mar 12, 2019	86.89	86.89	85.90	86.65
950	NASDAQ	FSV	Mon, Mar 11, 2019	85.95	86.98	85.01	86.74
949	NASDAQ	FSV	Fri, Mar 8, 2019	86.54	86.75	85.20	85.57
948	NASDAQ	FSV	Thu, Mar 7, 2019	87.41	87.41	86.04	86.78
947	NASDAQ	FSV	Wed, Mar 6, 2019	87.49	87.49	86.64	87.06
946	NASDAQ	FSV	Tue, Mar 5, 2019	86.90	88.07	86.82	87.94
945	NASDAQ	FSV	Mon, Mar 4, 2019	86.41	87.51	86.16	87.02
944	NASDAQ	FSV	Fri, Mar 1, 2019	87.15	87.15	85.66	86.50
943	NASDAQ	FSV	Thu, Feb 28, 2019	86.95	87.06	86.38	86.84
942	NASDAQ	FSV	Wed, Feb 27, 2019	87.59	87.59	86.59	87.20
941	NASDAQ	FSV	Tue, Feb 26, 2019	87.12	87.91	86.72	87.64
940	NASDAQ	FSV	Mon, Feb 25, 2019	88.52	88.93	87.06	87.11
939	NASDAQ	FSV	Fri, Feb 22, 2019	88.03	88.40	87.46	88.29
938	NASDAQ	FSV	Thu, Feb 21, 2019	87.78	87.90	87.15	87.58
937	NASDAQ	FSV	Wed, Feb 20, 2019	86.41	87.84	86.22	87.62
936	NASDAQ	FSV	Tue, Feb 19, 2019	87.65	87.65	86.04	86.80
935	NASDAQ	FSV	Fri, Feb 15, 2019	87.91	87.91	87.11	87.26
934	NASDAQ	FSV	Thu, Feb 14, 2019	88.24	88.39	87.02	87.84
933	NASDAQ	FSV	Wed, Feb 13, 2019	87.61	89.17	87.61	88.63
932	NASDAQ	FSV	Tue, Feb 12, 2019	85.44	87.44	85.26	87.13
931	NASDAQ	FSV	Mon, Feb 11, 2019	85.06	85.30	84.42	84.77
930	NASDAQ	FSV	Fri, Feb 8, 2019	84.16	84.87	83.81	84.71
929	NASDAQ	FSV	Thu, Feb 7, 2019	83.40	84.85	83.00	83.89
928	NASDAQ	FSV	Wed, Feb 6, 2019	83.75	84.76	83.02	83.78
927	NASDAQ	FSV	Tue, Feb 5, 2019	81.89	83.77	81.89	83.48
926	NASDAQ	FSV	Mon, Feb 4, 2019	81.72	82.33	81.43	82.19
925	NASDAQ	FSV	Fri, Feb 1, 2019	81.28	82.03	80.98	81.71
924	NASDAQ	FSV	Thu, Jan 31, 2019	80.98	81.95	80.78	81.28
923	NASDAQ	FSV	Wed, Jan 30, 2019	81.14	81.21	80.01	80.94
922	NASDAQ	FSV	Tue, Jan 29, 2019	80.58	81.83	80.36	80.77
921	NASDAQ	FSV	Mon, Jan 28, 2019	80.36	81.19	79.84	80.59
920	NASDAQ	FSV	Fri, Jan 25, 2019	78.84	80.72	78.84	80.46
919	NASDAQ	FSV	Thu, Jan 24, 2019	77.94	78.76	77.94	78.59
918	NASDAQ	FSV	Wed, Jan 23, 2019	77.24	77.97	77.19	77.74
917	NASDAQ	FSV	Tue, Jan 22, 2019	75.33	76.79	74.37	76.79
916	NASDAQ	FSV	Fri, Jan 18, 2019	75.51	76.77	75.36	76.38
915	NASDAQ	FSV	Thu, Jan 17, 2019	74.60	75.68	74.49	75.43
914	NASDAQ	FSV	Wed, Jan 16, 2019	74.25	74.48	73.62	74.24
913	NASDAQ	FSV	Tue, Jan 15, 2019	74.43	74.43	73.24	73.79
912	NASDAQ	FSV	Mon, Jan 14, 2019	72.47	73.42	72.14	73.35
911	NASDAQ	FSV	Fri, Jan 11, 2019	73.26	73.28	72.20	72.86
910	NASDAQ	FSV	Thu, Jan 10, 2019	73.00	73.40	72.35	73.03
909	NASDAQ	FSV	Wed, Jan 9, 2019	71.86	72.72	71.23	72.66
908	NASDAQ	FSV	Tue, Jan 8, 2019	71.27	72.23	71.27	71.87
907	NASDAQ	FSV	Mon, Jan 7, 2019	69.61	71.56	69.34	71.20
906	NASDAQ	FSV	Fri, Jan 4, 2019	66.32	69.29	66.32	69.29
905	NASDAQ	FSV	Thu, Jan 3, 2019	67.25	67.60	65.55	66.08
904	NASDAQ	FSV	Wed, Jan 2, 2019	68.25	68.34	66.84	67.23
903	NASDAQ	FSV	Mon, Dec 31, 2018	68.20	68.86	67.85	68.48
902	NASDAQ	FSV	Fri, Dec 28, 2018	67.63	68.78	67.59	68.14
901	NASDAQ	FSV	Thu, Dec 27, 2018	65.91	67.24	64.87	67.17
900	NASDAQ	FSV	Wed, Dec 26, 2018	67.02	67.19	65.28	66.55
899	NASDAQ	FSV	Mon, Dec 24, 2018	65.78	66.61	65.53	66.41
898	NASDAQ	FSV	Fri, Dec 21, 2018	65.73	67.20	65.03	65.96
897	NASDAQ	FSV	Thu, Dec 20, 2018	68.64	68.64	65.34	65.77
896	NASDAQ	FSV	Wed, Dec 19, 2018	68.43	70.05	68.08	68.32
895	NASDAQ	FSV	Tue, Dec 18, 2018	67.49	69.16	67.40	68.44
894	NASDAQ	FSV	Mon, Dec 17, 2018	69.99	70.14	66.93	67.14
893	NASDAQ	FSV	Fri, Dec 14, 2018	71.42	71.42	69.87	70.55
892	NASDAQ	FSV	Thu, Dec 13, 2018	72.54	72.92	71.53	71.64
891	NASDAQ	FSV	Wed, Dec 12, 2018	73.52	73.76	72.80	72.92
890	NASDAQ	FSV	Tue, Dec 11, 2018	73.46	73.48	72.60	72.65
889	NASDAQ	FSV	Mon, Dec 10, 2018	74.97	74.99	72.80	73.09
888	NASDAQ	FSV	Fri, Dec 7, 2018	75.92	76.65	74.21	74.82
887	NASDAQ	FSV	Thu, Dec 6, 2018	75.81	75.93	73.79	75.93
886	NASDAQ	FSV	Tue, Dec 4, 2018	77.64	78.28	75.77	76.27
885	NASDAQ	FSV	Mon, Dec 3, 2018	76.86	77.82	75.64	77.65
884	NASDAQ	FSV	Fri, Nov 30, 2018	74.88	75.85	74.67	75.64
883	NASDAQ	FSV	Thu, Nov 29, 2018	74.69	75.39	73.86	74.87
882	NASDAQ	FSV	Wed, Nov 28, 2018	74.08	74.65	73.71	74.41
881	NASDAQ	FSV	Tue, Nov 27, 2018	74.04	74.29	73.61	74.07
880	NASDAQ	FSV	Mon, Nov 26, 2018	73.21	74.66	73.21	74.20
879	NASDAQ	FSV	Fri, Nov 23, 2018	73.44	73.72	72.00	73.16
878	NASDAQ	FSV	Wed, Nov 21, 2018	72.80	73.97	72.42	73.90
877	NASDAQ	FSV	Tue, Nov 20, 2018	72.21	73.19	71.91	72.79
876	NASDAQ	FSV	Mon, Nov 19, 2018	73.59	73.65	72.85	73.25
875	NASDAQ	FSV	Fri, Nov 16, 2018	72.43	73.41	72.04	73.29
874	NASDAQ	FSV	Thu, Nov 15, 2018	74.27	74.30	72.38	72.56
873	NASDAQ	FSV	Wed, Nov 14, 2018	74.36	74.90	74.36	74.54
872	NASDAQ	FSV	Tue, Nov 13, 2018	74.34	75.29	73.76	74.32
871	NASDAQ	FSV	Mon, Nov 12, 2018	74.46	74.63	73.97	74.35
870	NASDAQ	FSV	Fri, Nov 9, 2018	75.24	75.24	73.90	74.50
869	NASDAQ	FSV	Thu, Nov 8, 2018	75.54	75.57	74.95	75.26
868	NASDAQ	FSV	Wed, Nov 7, 2018	75.17	75.36	74.54	74.97
867	NASDAQ	FSV	Tue, Nov 6, 2018	74.39	74.89	73.95	74.70
866	NASDAQ	FSV	Mon, Nov 5, 2018	75.33	75.66	73.90	74.30
865	NASDAQ	FSV	Fri, Nov 2, 2018	75.50	75.76	74.72	75.34
864	NASDAQ	FSV	Thu, Nov 1, 2018	74.20	75.34	72.79	75.01
863	NASDAQ	FSV	Wed, Oct 31, 2018	72.49	74.01	72.10	73.40
862	NASDAQ	FSV	Tue, Oct 30, 2018	70.75	71.67	70.75	71.50
861	NASDAQ	FSV	Mon, Oct 29, 2018	72.32	72.78	70.97	71.19
860	NASDAQ	FSV	Fri, Oct 26, 2018	73.28	73.64	72.06	72.33
859	NASDAQ	FSV	Thu, Oct 25, 2018	76.54	76.54	73.99	74.44
858	NASDAQ	FSV	Wed, Oct 24, 2018	77.72	78.74	74.75	75.82
857	NASDAQ	FSV	Tue, Oct 23, 2018	81.08	81.08	78.09	78.47
856	NASDAQ	FSV	Mon, Oct 22, 2018	81.94	82.51	81.37	81.56
855	NASDAQ	FSV	Fri, Oct 19, 2018	80.29	81.95	80.27	81.43
854	NASDAQ	FSV	Thu, Oct 18, 2018	78.98	80.35	78.98	79.63
853	NASDAQ	FSV	Wed, Oct 17, 2018	79.64	80.08	79.14	79.59
852	NASDAQ	FSV	Tue, Oct 16, 2018	79.18	80.23	79.00	79.83
851	NASDAQ	FSV	Mon, Oct 15, 2018	78.64	79.09	78.00	78.32
850	NASDAQ	FSV	Fri, Oct 12, 2018	79.45	79.86	78.32	78.68
849	NASDAQ	FSV	Thu, Oct 11, 2018	78.43	79.39	78.19	78.62
848	NASDAQ	FSV	Wed, Oct 10, 2018	80.85	80.85	78.45	78.45
847	NASDAQ	FSV	Tue, Oct 9, 2018	80.67	81.72	80.62	80.84
846	NASDAQ	FSV	Mon, Oct 8, 2018	82.14	82.14	80.88	80.88
845	NASDAQ	FSV	Fri, Oct 5, 2018	82.60	83.25	82.01	82.47
844	NASDAQ	FSV	Thu, Oct 4, 2018	83.45	83.45	82.01	82.77
843	NASDAQ	FSV	Wed, Oct 3, 2018	83.15	83.55	82.58	83.00
842	NASDAQ	FSV	Tue, Oct 2, 2018	84.11	84.12	82.86	83.14
841	NASDAQ	FSV	Mon, Oct 1, 2018	85.20	86.08	83.71	84.15
840	NASDAQ	FSV	Fri, Sep 28, 2018	83.82	85.26	83.82	84.66
839	NASDAQ	FSV	Thu, Sep 27, 2018	83.11	83.70	82.70	83.59
838	NASDAQ	FSV	Wed, Sep 26, 2018	84.82	84.97	82.64	83.12
837	NASDAQ	FSV	Tue, Sep 25, 2018	84.75	85.00	84.54	84.90
836	NASDAQ	FSV	Mon, Sep 24, 2018	84.86	85.20	84.63	84.69
835	NASDAQ	FSV	Fri, Sep 21, 2018	85.38	85.38	84.34	84.89
834	NASDAQ	FSV	Thu, Sep 20, 2018	85.18	85.91	84.86	85.14
833	NASDAQ	FSV	Wed, Sep 19, 2018	86.43	86.43	84.74	84.79
832	NASDAQ	FSV	Tue, Sep 18, 2018	85.70	86.62	85.57	86.17
831	NASDAQ	FSV	Mon, Sep 17, 2018	84.60	85.77	84.58	85.43
830	NASDAQ	FSV	Fri, Sep 14, 2018	85.20	86.07	85.18	85.40
829	NASDAQ	FSV	Thu, Sep 13, 2018	86.57	86.74	85.28	85.57
828	NASDAQ	FSV	Wed, Sep 12, 2018	86.86	86.86	85.68	86.25
827	NASDAQ	FSV	Tue, Sep 11, 2018	87.29	87.44	85.44	85.94
826	NASDAQ	FSV	Mon, Sep 10, 2018	87.06	87.57	86.67	87.28
825	NASDAQ	FSV	Fri, Sep 7, 2018	86.61	87.54	86.43	86.69
824	NASDAQ	FSV	Thu, Sep 6, 2018	86.51	87.19	85.71	87.19
823	NASDAQ	FSV	Wed, Sep 5, 2018	85.12	86.01	85.12	85.68
822	NASDAQ	FSV	Tue, Sep 4, 2018	86.09	86.09	83.88	85.75
821	NASDAQ	FSV	Fri, Aug 31, 2018	86.20	86.20	85.25	85.86
820	NASDAQ	FSV	Thu, Aug 30, 2018	87.17	87.31	86.17	86.43
819	NASDAQ	FSV	Wed, Aug 29, 2018	87.55	90.21	86.86	87.29
818	NASDAQ	FSV	Tue, Aug 28, 2018	88.14	88.43	87.23	87.54
817	NASDAQ	FSV	Mon, Aug 27, 2018	87.24	87.99	86.27	87.72
816	NASDAQ	FSV	Fri, Aug 24, 2018	86.21	86.89	85.75	86.49
815	NASDAQ	FSV	Thu, Aug 23, 2018	86.05	86.23	85.55	85.63
814	NASDAQ	FSV	Wed, Aug 22, 2018	86.03	86.31	85.62	86.06
813	NASDAQ	FSV	Tue, Aug 21, 2018	85.69	86.13	85.13	86.04
812	NASDAQ	FSV	Mon, Aug 20, 2018	86.06	86.06	84.62	85.00
811	NASDAQ	FSV	Fri, Aug 17, 2018	82.63	86.44	82.63	85.37
810	NASDAQ	FSV	Thu, Aug 16, 2018	82.20	82.98	82.20	82.48
809	NASDAQ	FSV	Wed, Aug 15, 2018	82.26	82.39	81.58	82.14
808	NASDAQ	FSV	Tue, Aug 14, 2018	81.54	82.79	81.44	82.27
807	NASDAQ	FSV	Mon, Aug 13, 2018	82.45	84.39	80.82	81.72
806	NASDAQ	FSV	Fri, Aug 10, 2018	82.20	83.16	81.51	82.44
805	NASDAQ	FSV	Thu, Aug 9, 2018	83.04	83.14	82.16	82.21
804	NASDAQ	FSV	Wed, Aug 8, 2018	80.93	82.81	80.93	82.57
803	NASDAQ	FSV	Tue, Aug 7, 2018	82.85	82.85	81.07	81.33
802	NASDAQ	FSV	Mon, Aug 6, 2018	83.80	83.80	82.04	83.01
801	NASDAQ	FSV	Fri, Aug 3, 2018	83.38	83.49	81.85	82.19
800	NASDAQ	FSV	Thu, Aug 2, 2018	82.88	83.19	81.90	83.12
799	NASDAQ	FSV	Wed, Aug 1, 2018	82.54	83.74	81.80	82.89
798	NASDAQ	FSV	Tue, Jul 31, 2018	82.46	83.62	82.26	83.18
797	NASDAQ	FSV	Mon, Jul 30, 2018	83.04	83.43	81.94	82.27
796	NASDAQ	FSV	Fri, Jul 27, 2018	85.32	85.32	83.01	84.05
795	NASDAQ	FSV	Thu, Jul 26, 2018	84.95	86.05	83.25	85.10
794	NASDAQ	FSV	Wed, Jul 25, 2018	79.19	85.27	79.15	83.96
793	NASDAQ	FSV	Tue, Jul 24, 2018	78.55	78.56	77.79	78.48
792	NASDAQ	FSV	Mon, Jul 23, 2018	78.95	78.95	78.05	78.52
791	NASDAQ	FSV	Fri, Jul 20, 2018	78.07	79.21	77.64	78.96
790	NASDAQ	FSV	Thu, Jul 19, 2018	77.87	78.69	77.83	78.06
789	NASDAQ	FSV	Wed, Jul 18, 2018	77.29	78.10	77.28	77.94
788	NASDAQ	FSV	Tue, Jul 17, 2018	78.35	78.63	77.80	77.94
787	NASDAQ	FSV	Mon, Jul 16, 2018	78.85	78.85	77.96	78.25
786	NASDAQ	FSV	Fri, Jul 13, 2018	80.57	80.57	78.56	78.82
785	NASDAQ	FSV	Thu, Jul 12, 2018	78.81	80.79	78.49	80.68
784	NASDAQ	FSV	Wed, Jul 11, 2018	78.60	78.98	78.11	78.63
783	NASDAQ	FSV	Tue, Jul 10, 2018	78.67	79.27	78.26	78.31
782	NASDAQ	FSV	Mon, Jul 9, 2018	77.55	78.73	77.46	78.37
781	NASDAQ	FSV	Fri, Jul 6, 2018	77.68	77.97	77.30	77.56
780	NASDAQ	FSV	Thu, Jul 5, 2018	76.13	77.62	75.96	77.05
779	NASDAQ	FSV	Tue, Jul 3, 2018	77.13	77.85	75.83	76.16
778	NASDAQ	FSV	Mon, Jul 2, 2018	75.00	77.93	75.00	77.93
777	NASDAQ	FSV	Fri, Jun 29, 2018	75.05	76.32	75.05	76.04
776	NASDAQ	FSV	Thu, Jun 28, 2018	74.63	75.30	74.38	75.06
775	NASDAQ	FSV	Wed, Jun 27, 2018	73.96	74.39	73.65	73.85
774	NASDAQ	FSV	Tue, Jun 26, 2018	73.54	74.54	73.54	74.34
773	NASDAQ	FSV	Mon, Jun 25, 2018	73.88	74.22	73.82	74.03
772	NASDAQ	FSV	Fri, Jun 22, 2018	73.72	74.60	73.72	74.27
771	NASDAQ	FSV	Thu, Jun 21, 2018	73.74	74.35	73.74	74.10
770	NASDAQ	FSV	Wed, Jun 20, 2018	72.93	74.25	72.93	74.09
769	NASDAQ	FSV	Tue, Jun 19, 2018	73.22	73.66	73.09	73.31
768	NASDAQ	FSV	Mon, Jun 18, 2018	73.44	74.10	73.08	73.98
767	NASDAQ	FSV	Fri, Jun 15, 2018	74.37	74.47	73.69	73.74
766	NASDAQ	FSV	Thu, Jun 14, 2018	73.92	74.71	73.63	74.25
765	NASDAQ	FSV	Wed, Jun 13, 2018	74.29	74.29	73.55	74.16
764	NASDAQ	FSV	Tue, Jun 12, 2018	73.32	73.68	72.95	73.51
763	NASDAQ	FSV	Mon, Jun 11, 2018	72.62	73.61	72.27	73.45
762	NASDAQ	FSV	Fri, Jun 8, 2018	72.35	72.52	71.96	72.42
761	NASDAQ	FSV	Thu, Jun 7, 2018	72.25	72.25	71.66	72.12
760	NASDAQ	FSV	Wed, Jun 6, 2018	71.12	72.17	71.12	71.79
759	NASDAQ	FSV	Tue, Jun 5, 2018	70.92	71.49	70.63	70.98
758	NASDAQ	FSV	Mon, Jun 4, 2018	70.50	70.74	70.46	70.64
757	NASDAQ	FSV	Fri, Jun 1, 2018	70.49	70.73	70.05	70.43
756	NASDAQ	FSV	Thu, May 31, 2018	70.73	70.86	70.30	70.39
755	NASDAQ	FSV	Wed, May 30, 2018	71.42	71.42	70.48	70.72
754	NASDAQ	FSV	Tue, May 29, 2018	71.51	71.51	70.61	70.80
753	NASDAQ	FSV	Fri, May 25, 2018	71.76	71.89	71.53	71.88
752	NASDAQ	FSV	Thu, May 24, 2018	71.87	71.92	71.30	71.45
751	NASDAQ	FSV	Wed, May 23, 2018	71.05	71.91	71.05	71.62
750	NASDAQ	FSV	Tue, May 22, 2018	71.31	71.39	71.00	71.20
749	NASDAQ	FSV	Mon, May 21, 2018	71.37	71.56	70.73	70.97
748	NASDAQ	FSV	Fri, May 18, 2018	70.61	70.98	70.25	70.71
747	NASDAQ	FSV	Thu, May 17, 2018	70.80	71.18	70.33	70.62
746	NASDAQ	FSV	Wed, May 16, 2018	70.96	71.24	70.77	70.99
745	NASDAQ	FSV	Tue, May 15, 2018	69.86	70.97	69.75	70.70
744	NASDAQ	FSV	Mon, May 14, 2018	70.86	71.17	70.12	70.40
743	NASDAQ	FSV	Fri, May 11, 2018	70.47	70.77	69.90	70.64
742	NASDAQ	FSV	Thu, May 10, 2018	69.53	70.59	69.53	70.48
741	NASDAQ	FSV	Wed, May 9, 2018	71.05	71.05	69.29	69.54
740	NASDAQ	FSV	Tue, May 8, 2018	71.20	71.20	70.52	70.79
739	NASDAQ	FSV	Mon, May 7, 2018	70.52	71.43	70.39	71.24
738	NASDAQ	FSV	Fri, May 4, 2018	70.08	70.87	69.85	70.58
737	NASDAQ	FSV	Thu, May 3, 2018	70.32	70.56	69.91	70.30
736	NASDAQ	FSV	Wed, May 2, 2018	70.24	70.33	69.55	69.99
735	NASDAQ	FSV	Tue, May 1, 2018	69.90	70.31	69.31	70.05
734	NASDAQ	FSV	Mon, Apr 30, 2018	70.41	71.20	69.79	70.00
733	NASDAQ	FSV	Fri, Apr 27, 2018	70.55	71.46	69.93	70.00
732	NASDAQ	FSV	Thu, Apr 26, 2018	71.92	71.96	70.00	70.44
731	NASDAQ	FSV	Wed, Apr 25, 2018	70.73	72.89	70.73	71.83
730	NASDAQ	FSV	Tue, Apr 24, 2018	70.30	71.50	70.10	71.40
729	NASDAQ	FSV	Mon, Apr 23, 2018	69.23	70.25	69.23	70.03
728	NASDAQ	FSV	Fri, Apr 20, 2018	70.10	70.30	69.77	70.21
727	NASDAQ	FSV	Thu, Apr 19, 2018	70.92	71.34	69.78	70.10
726	NASDAQ	FSV	Wed, Apr 18, 2018	70.92	71.30	70.65	70.85
725	NASDAQ	FSV	Tue, Apr 17, 2018	71.09	71.30	70.75	70.93
724	NASDAQ	FSV	Mon, Apr 16, 2018	70.82	71.02	70.42	70.89
723	NASDAQ	FSV	Fri, Apr 13, 2018	70.50	70.87	69.64	70.80
722	NASDAQ	FSV	Thu, Apr 12, 2018	71.12	71.14	70.33	70.55
721	NASDAQ	FSV	Wed, Apr 11, 2018	70.45	71.66	70.45	71.34
720	NASDAQ	FSV	Tue, Apr 10, 2018	71.03	71.40	70.65	71.09
719	NASDAQ	FSV	Mon, Apr 9, 2018	71.18	71.46	70.27	70.80
718	NASDAQ	FSV	Fri, Apr 6, 2018	71.60	72.00	70.09	70.37
717	NASDAQ	FSV	Thu, Apr 5, 2018	71.86	72.26	71.49	71.62
716	NASDAQ	FSV	Wed, Apr 4, 2018	72.12	72.43	71.21	71.85
715	NASDAQ	FSV	Tue, Apr 3, 2018	71.90	72.73	71.63	72.61
714	NASDAQ	FSV	Mon, Apr 2, 2018	73.17	73.63	70.97	71.49
713	NASDAQ	FSV	Thu, Mar 29, 2018	72.98	73.51	72.62	73.18
712	NASDAQ	FSV	Wed, Mar 28, 2018	72.04	72.79	71.51	72.61
711	NASDAQ	FSV	Tue, Mar 27, 2018	71.19	72.55	71.11	72.14
710	NASDAQ	FSV	Mon, Mar 26, 2018	71.02	71.40	70.26	70.97
709	NASDAQ	FSV	Fri, Mar 23, 2018	71.06	71.06	69.94	70.50
708	NASDAQ	FSV	Thu, Mar 22, 2018	71.16	71.63	70.47	70.75
707	NASDAQ	FSV	Wed, Mar 21, 2018	70.95	71.36	70.02	71.36
706	NASDAQ	FSV	Tue, Mar 20, 2018	69.81	70.57	69.32	70.39
705	NASDAQ	FSV	Mon, Mar 19, 2018	69.14	69.93	69.13	69.81
704	NASDAQ	FSV	Fri, Mar 16, 2018	69.70	69.83	68.96	69.33
703	NASDAQ	FSV	Thu, Mar 15, 2018	69.77	70.35	69.54	69.69
702	NASDAQ	FSV	Wed, Mar 14, 2018	70.27	70.36	69.85	70.10
701	NASDAQ	FSV	Tue, Mar 13, 2018	71.19	71.19	69.60	69.85
700	NASDAQ	FSV	Mon, Mar 12, 2018	70.37	71.04	70.20	70.74
699	NASDAQ	FSV	Fri, Mar 9, 2018	68.82	70.44	68.82	70.36
698	NASDAQ	FSV	Thu, Mar 8, 2018	68.97	69.73	68.82	69.26
697	NASDAQ	FSV	Wed, Mar 7, 2018	68.78	69.54	68.78	69.32
696	NASDAQ	FSV	Tue, Mar 6, 2018	68.68	69.37	68.59	69.16
695	NASDAQ	FSV	Mon, Mar 5, 2018	69.29	69.52	68.30	68.67
694	NASDAQ	FSV	Fri, Mar 2, 2018	69.21	69.86	68.66	69.55
693	NASDAQ	FSV	Thu, Mar 1, 2018	69.56	70.21	68.62	69.60
692	NASDAQ	FSV	Wed, Feb 28, 2018	70.55	70.55	69.48	69.59
691	NASDAQ	FSV	Tue, Feb 27, 2018	71.28	71.28	70.06	70.26
690	NASDAQ	FSV	Mon, Feb 26, 2018	71.39	71.58	70.75	71.07
689	NASDAQ	FSV	Fri, Feb 23, 2018	69.80	71.21	69.80	70.95
688	NASDAQ	FSV	Thu, Feb 22, 2018	70.78	71.11	69.54	69.83
687	NASDAQ	FSV	Wed, Feb 21, 2018	70.93	71.48	70.45	70.79
686	NASDAQ	FSV	Tue, Feb 20, 2018	71.51	71.85	70.74	71.18
685	NASDAQ	FSV	Fri, Feb 16, 2018	70.41	72.08	70.41	71.68
684	NASDAQ	FSV	Thu, Feb 15, 2018	69.09	70.55	68.97	70.55
683	NASDAQ	FSV	Wed, Feb 14, 2018	68.65	69.95	68.25	69.10
682	NASDAQ	FSV	Tue, Feb 13, 2018	68.41	69.31	67.86	69.13
681	NASDAQ	FSV	Mon, Feb 12, 2018	68.21	69.04	67.39	68.64
680	NASDAQ	FSV	Fri, Feb 9, 2018	66.83	68.16	66.42	67.78
679	NASDAQ	FSV	Thu, Feb 8, 2018	66.34	68.09	66.22	66.31
678	NASDAQ	FSV	Wed, Feb 7, 2018	65.50	68.34	65.50	66.02
677	NASDAQ	FSV	Tue, Feb 6, 2018	63.22	65.42	62.90	64.88
676	NASDAQ	FSV	Mon, Feb 5, 2018	64.32	64.74	63.96	64.28
675	NASDAQ	FSV	Fri, Feb 2, 2018	64.91	64.91	63.08	64.51
674	NASDAQ	FSV	Thu, Feb 1, 2018	66.72	66.72	64.90	64.99
673	NASDAQ	FSV	Wed, Jan 31, 2018	67.88	67.88	66.36	66.51
672	NASDAQ	FSV	Tue, Jan 30, 2018	67.86	68.36	67.51	67.57
671	NASDAQ	FSV	Mon, Jan 29, 2018	67.45	68.25	67.45	68.07
670	NASDAQ	FSV	Fri, Jan 26, 2018	68.34	68.54	67.46	67.73
669	NASDAQ	FSV	Thu, Jan 25, 2018	68.19	68.66	67.85	68.28
668	NASDAQ	FSV	Wed, Jan 24, 2018	69.70	70.28	67.94	68.13
667	NASDAQ	FSV	Tue, Jan 23, 2018	69.15	69.54	68.95	69.20
666	NASDAQ	FSV	Mon, Jan 22, 2018	69.83	69.83	68.82	69.50
665	NASDAQ	FSV	Fri, Jan 19, 2018	68.79	69.76	68.61	69.43
664	NASDAQ	FSV	Thu, Jan 18, 2018	67.51	69.13	67.33	68.67
663	NASDAQ	FSV	Wed, Jan 17, 2018	67.80	68.05	67.03	67.59
662	NASDAQ	FSV	Tue, Jan 16, 2018	67.49	67.60	66.76	67.04
661	NASDAQ	FSV	Fri, Jan 12, 2018	68.24	68.61	67.76	68.01
660	NASDAQ	FSV	Thu, Jan 11, 2018	68.25	68.56	67.73	68.14
659	NASDAQ	FSV	Wed, Jan 10, 2018	69.08	69.31	67.93	68.26
658	NASDAQ	FSV	Tue, Jan 9, 2018	69.45	69.67	68.86	69.14
657	NASDAQ	FSV	Mon, Jan 8, 2018	68.96	69.40	68.81	69.21
656	NASDAQ	FSV	Fri, Jan 5, 2018	69.51	69.51	68.57	68.77
655	NASDAQ	FSV	Thu, Jan 4, 2018	69.01	69.57	68.39	68.42
654	NASDAQ	FSV	Wed, Jan 3, 2018	69.54	69.68	68.77	69.00
653	NASDAQ	FSV	Tue, Jan 2, 2018	69.73	69.84	69.24	69.53
652	NASDAQ	FSV	Fri, Dec 29, 2017	69.45	70.07	68.60	69.92
651	NASDAQ	FSV	Thu, Dec 28, 2017	69.46	69.83	68.98	69.44
650	NASDAQ	FSV	Wed, Dec 27, 2017	68.78	69.67	68.73	69.21
649	NASDAQ	FSV	Tue, Dec 26, 2017	67.23	68.98	67.23	68.60
648	NASDAQ	FSV	Fri, Dec 22, 2017	67.91	68.48	67.70	68.15
647	NASDAQ	FSV	Thu, Dec 21, 2017	69.59	69.87	67.74	67.92
646	NASDAQ	FSV	Wed, Dec 20, 2017	69.52	69.71	69.23	69.56
645	NASDAQ	FSV	Tue, Dec 19, 2017	68.99	69.86	68.75	69.39
644	NASDAQ	FSV	Mon, Dec 18, 2017	68.71	69.95	68.50	68.68
643	NASDAQ	FSV	Fri, Dec 15, 2017	68.26	69.09	67.57	67.87
642	NASDAQ	FSV	Thu, Dec 14, 2017	68.42	68.79	67.63	68.41
641	NASDAQ	FSV	Wed, Dec 13, 2017	68.38	69.31	68.26	68.27
640	NASDAQ	FSV	Tue, Dec 12, 2017	68.00	68.00	67.29	67.70
639	NASDAQ	FSV	Mon, Dec 11, 2017	69.05	69.21	67.99	68.13
638	NASDAQ	FSV	Fri, Dec 8, 2017	69.25	70.30	68.79	68.79
637	NASDAQ	FSV	Thu, Dec 7, 2017	67.98	69.15	67.85	69.05
636	NASDAQ	FSV	Wed, Dec 6, 2017	68.80	68.84	67.95	68.34
635	NASDAQ	FSV	Tue, Dec 5, 2017	68.49	69.14	68.19	68.19
634	NASDAQ	FSV	Mon, Dec 4, 2017	68.81	68.81	67.91	68.50
633	NASDAQ	FSV	Fri, Dec 1, 2017	68.10	68.17	67.30	67.88
632	NASDAQ	FSV	Thu, Nov 30, 2017	68.16	68.40	67.87	68.09
631	NASDAQ	FSV	Wed, Nov 29, 2017	68.21	68.44	67.97	68.31
630	NASDAQ	FSV	Tue, Nov 28, 2017	68.12	68.96	67.90	68.22
629	NASDAQ	FSV	Mon, Nov 27, 2017	67.88	68.32	67.87	67.95
628	NASDAQ	FSV	Fri, Nov 24, 2017	68.57	68.80	68.37	68.37
627	NASDAQ	FSV	Wed, Nov 22, 2017	69.15	69.15	68.31	68.63
626	NASDAQ	FSV	Tue, Nov 21, 2017	68.01	69.50	68.01	69.00
625	NASDAQ	FSV	Mon, Nov 20, 2017	67.25	68.27	67.25	67.83
624	NASDAQ	FSV	Fri, Nov 17, 2017	67.20	67.78	66.97	67.40
623	NASDAQ	FSV	Thu, Nov 16, 2017	66.90	67.44	66.89	67.19
622	NASDAQ	FSV	Wed, Nov 15, 2017	67.18	67.31	66.50	66.65
621	NASDAQ	FSV	Tue, Nov 14, 2017	67.03	67.82	67.03	67.45
620	NASDAQ	FSV	Mon, Nov 13, 2017	67.04	67.92	66.80	67.07
619	NASDAQ	FSV	Fri, Nov 10, 2017	67.70	67.70	67.22	67.44
618	NASDAQ	FSV	Thu, Nov 9, 2017	67.87	68.14	67.28	67.61
617	NASDAQ	FSV	Wed, Nov 8, 2017	68.18	68.32	67.93	68.15
616	NASDAQ	FSV	Tue, Nov 7, 2017	68.47	68.47	67.74	67.80
615	NASDAQ	FSV	Mon, Nov 6, 2017	68.26	69.26	68.26	68.59
614	NASDAQ	FSV	Fri, Nov 3, 2017	69.50	69.50	68.34	68.53
613	NASDAQ	FSV	Thu, Nov 2, 2017	69.21	70.11	68.92	69.03
612	NASDAQ	FSV	Wed, Nov 1, 2017	69.36	69.91	69.08	69.50
611	NASDAQ	FSV	Tue, Oct 31, 2017	69.02	69.87	69.02	69.66
610	NASDAQ	FSV	Mon, Oct 30, 2017	69.99	70.00	69.05	69.33
609	NASDAQ	FSV	Fri, Oct 27, 2017	68.63	70.43	68.53	69.93
608	NASDAQ	FSV	Thu, Oct 26, 2017	70.00	70.00	67.50	68.38
607	NASDAQ	FSV	Wed, Oct 25, 2017	72.19	74.49	70.71	71.44
606	NASDAQ	FSV	Tue, Oct 24, 2017	71.48	72.55	71.31	72.25
605	NASDAQ	FSV	Mon, Oct 23, 2017	71.37	72.02	71.14	71.24
604	NASDAQ	FSV	Fri, Oct 20, 2017	71.29	71.91	71.11	71.38
603	NASDAQ	FSV	Thu, Oct 19, 2017	71.84	72.29	71.27	71.68
602	NASDAQ	FSV	Wed, Oct 18, 2017	71.56	72.14	71.44	71.81
601	NASDAQ	FSV	Tue, Oct 17, 2017	71.17	71.55	71.14	71.35
600	NASDAQ	FSV	Mon, Oct 16, 2017	71.12	72.37	71.09	71.44
599	NASDAQ	FSV	Fri, Oct 13, 2017	70.96	71.28	70.78	71.12
598	NASDAQ	FSV	Thu, Oct 12, 2017	71.21	71.29	70.62	71.04
597	NASDAQ	FSV	Wed, Oct 11, 2017	70.17	71.80	70.17	71.25
596	NASDAQ	FSV	Tue, Oct 10, 2017	68.80	69.65	68.43	69.51
595	NASDAQ	FSV	Mon, Oct 9, 2017	68.54	68.80	68.19	68.77
594	NASDAQ	FSV	Fri, Oct 6, 2017	67.95	68.40	67.95	68.18
593	NASDAQ	FSV	Thu, Oct 5, 2017	67.72	68.50	67.72	68.27
592	NASDAQ	FSV	Wed, Oct 4, 2017	66.48	67.66	66.48	67.49
591	NASDAQ	FSV	Tue, Oct 3, 2017	67.10	67.13	66.48	66.59
590	NASDAQ	FSV	Mon, Oct 2, 2017	66.83	66.96	65.89	66.70
589	NASDAQ	FSV	Fri, Sep 29, 2017	67.07	67.16	65.70	65.72
588	NASDAQ	FSV	Thu, Sep 28, 2017	66.83	67.33	66.50	67.10
587	NASDAQ	FSV	Wed, Sep 27, 2017	67.74	67.74	66.51	66.93
586	NASDAQ	FSV	Tue, Sep 26, 2017	66.29	67.53	66.29	67.16
585	NASDAQ	FSV	Mon, Sep 25, 2017	65.71	67.27	65.64	66.84
584	NASDAQ	FSV	Fri, Sep 22, 2017	65.93	66.00	65.50	65.65
583	NASDAQ	FSV	Thu, Sep 21, 2017	65.56	65.87	65.28	65.64
582	NASDAQ	FSV	Wed, Sep 20, 2017	65.30	65.73	64.45	65.45
581	NASDAQ	FSV	Tue, Sep 19, 2017	64.44	65.20	64.34	64.82
580	NASDAQ	FSV	Mon, Sep 18, 2017	65.20	66.58	64.22	64.44
579	NASDAQ	FSV	Fri, Sep 15, 2017	66.52	66.93	65.18	65.42
578	NASDAQ	FSV	Thu, Sep 14, 2017	65.20	66.76	64.71	66.52
577	NASDAQ	FSV	Wed, Sep 13, 2017	67.84	67.84	64.71	65.19
576	NASDAQ	FSV	Tue, Sep 12, 2017	69.41	70.33	68.36	68.54
575	NASDAQ	FSV	Mon, Sep 11, 2017	70.83	70.83	69.47	69.68
574	NASDAQ	FSV	Fri, Sep 8, 2017	69.02	69.57	69.02	69.21
573	NASDAQ	FSV	Thu, Sep 7, 2017	68.91	69.40	68.75	69.27
572	NASDAQ	FSV	Wed, Sep 6, 2017	68.99	69.98	68.90	69.03
571	NASDAQ	FSV	Tue, Sep 5, 2017	69.89	69.91	68.66	69.09
570	NASDAQ	FSV	Fri, Sep 1, 2017	69.77	70.60	69.45	69.69
569	NASDAQ	FSV	Thu, Aug 31, 2017	68.30	69.79	67.72	69.74
568	NASDAQ	FSV	Wed, Aug 30, 2017	66.47	68.42	66.44	67.89
567	NASDAQ	FSV	Tue, Aug 29, 2017	66.56	66.98	65.83	66.95
566	NASDAQ	FSV	Mon, Aug 28, 2017	67.00	67.11	66.39	66.56
565	NASDAQ	FSV	Fri, Aug 25, 2017	66.40	66.77	66.25	66.60
564	NASDAQ	FSV	Thu, Aug 24, 2017	65.31	66.11	65.20	66.04
563	NASDAQ	FSV	Wed, Aug 23, 2017	65.01	65.90	64.85	65.25
562	NASDAQ	FSV	Tue, Aug 22, 2017	63.99	65.45	63.99	65.06
561	NASDAQ	FSV	Mon, Aug 21, 2017	63.55	63.83	63.29	63.71
560	NASDAQ	FSV	Fri, Aug 18, 2017	63.67	64.00	63.25	63.55
559	NASDAQ	FSV	Thu, Aug 17, 2017	63.94	64.01	63.50	63.65
558	NASDAQ	FSV	Wed, Aug 16, 2017	63.82	64.36	63.28	63.89
557	NASDAQ	FSV	Tue, Aug 15, 2017	63.34	63.91	63.20	63.52
556	NASDAQ	FSV	Mon, Aug 14, 2017	64.09	64.77	63.23	63.31
555	NASDAQ	FSV	Fri, Aug 11, 2017	63.14	63.56	63.03	63.48
554	NASDAQ	FSV	Thu, Aug 10, 2017	63.70	63.85	62.98	63.09
553	NASDAQ	FSV	Wed, Aug 9, 2017	64.07	64.34	63.56	63.61
552	NASDAQ	FSV	Tue, Aug 8, 2017	64.19	64.45	63.28	63.97
551	NASDAQ	FSV	Mon, Aug 7, 2017	65.16	65.17	63.59	64.00
550	NASDAQ	FSV	Fri, Aug 4, 2017	64.65	64.65	63.97	64.21
549	NASDAQ	FSV	Thu, Aug 3, 2017	63.01	64.84	63.01	64.76
548	NASDAQ	FSV	Wed, Aug 2, 2017	64.00	64.00	63.07	63.49
547	NASDAQ	FSV	Tue, Aug 1, 2017	64.03	65.08	63.57	63.67
546	NASDAQ	FSV	Mon, Jul 31, 2017	64.32	64.68	63.77	64.44
545	NASDAQ	FSV	Fri, Jul 28, 2017	66.38	66.65	64.43	64.94
544	NASDAQ	FSV	Thu, Jul 27, 2017	66.32	67.41	66.04	66.39
543	NASDAQ	FSV	Wed, Jul 26, 2017	63.93	66.62	63.53	65.96
542	NASDAQ	FSV	Tue, Jul 25, 2017	64.59	64.69	63.17	63.55
541	NASDAQ	FSV	Mon, Jul 24, 2017	63.56	64.99	63.52	64.59
540	NASDAQ	FSV	Fri, Jul 21, 2017	63.65	63.95	63.36	63.78
539	NASDAQ	FSV	Thu, Jul 20, 2017	63.95	63.96	63.14	63.75
538	NASDAQ	FSV	Wed, Jul 19, 2017	64.29	64.29	63.64	63.93
537	NASDAQ	FSV	Tue, Jul 18, 2017	64.43	64.50	63.56	64.01
536	NASDAQ	FSV	Mon, Jul 17, 2017	64.40	64.85	64.07	64.31
535	NASDAQ	FSV	Fri, Jul 14, 2017	64.00	64.61	63.84	64.42
534	NASDAQ	FSV	Thu, Jul 13, 2017	64.53	64.61	63.72	63.90
533	NASDAQ	FSV	Wed, Jul 12, 2017	63.96	64.99	63.96	64.66
532	NASDAQ	FSV	Tue, Jul 11, 2017	63.15	63.58	63.15	63.54
531	NASDAQ	FSV	Mon, Jul 10, 2017	63.17	63.65	63.02	63.43
530	NASDAQ	FSV	Fri, Jul 7, 2017	63.00	63.63	62.87	63.18
529	NASDAQ	FSV	Thu, Jul 6, 2017	63.18	63.53	62.75	63.00
528	NASDAQ	FSV	Wed, Jul 5, 2017	63.61	63.99	63.00	63.28
527	NASDAQ	FSV	Mon, Jul 3, 2017	64.05	64.64	63.75	64.64
526	NASDAQ	FSV	Fri, Jun 30, 2017	64.07	64.16	63.68	63.98
525	NASDAQ	FSV	Thu, Jun 29, 2017	65.09	65.09	63.06	63.96
524	NASDAQ	FSV	Wed, Jun 28, 2017	63.36	65.43	63.09	65.34
523	NASDAQ	FSV	Tue, Jun 27, 2017	63.09	63.35	62.81	63.08
522	NASDAQ	FSV	Mon, Jun 26, 2017	63.39	63.41	62.82	63.03
521	NASDAQ	FSV	Fri, Jun 23, 2017	63.23	63.74	63.02	63.33
520	NASDAQ	FSV	Thu, Jun 22, 2017	63.13	63.48	62.99	63.26
519	NASDAQ	FSV	Wed, Jun 21, 2017	61.93	63.36	61.60	63.19
518	NASDAQ	FSV	Tue, Jun 20, 2017	62.24	62.33	61.70	61.87
517	NASDAQ	FSV	Mon, Jun 19, 2017	62.30	62.86	61.98	62.46
516	NASDAQ	FSV	Fri, Jun 16, 2017	62.07	62.32	61.86	62.05
515	NASDAQ	FSV	Thu, Jun 15, 2017	62.16	62.37	61.50	62.25
514	NASDAQ	FSV	Wed, Jun 14, 2017	62.90	63.20	62.31	62.59
513	NASDAQ	FSV	Tue, Jun 13, 2017	63.14	63.64	62.30	62.70
512	NASDAQ	FSV	Mon, Jun 12, 2017	62.45	63.01	62.06	62.93
511	NASDAQ	FSV	Fri, Jun 9, 2017	63.44	63.84	62.74	62.99
510	NASDAQ	FSV	Thu, Jun 8, 2017	64.17	64.17	63.28	63.43
509	NASDAQ	FSV	Wed, Jun 7, 2017	64.97	64.97	63.92	64.15
508	NASDAQ	FSV	Tue, Jun 6, 2017	64.47	65.00	64.30	64.73
507	NASDAQ	FSV	Mon, Jun 5, 2017	64.60	64.87	64.11	64.57
506	NASDAQ	FSV	Fri, Jun 2, 2017	64.02	65.01	63.75	64.48
505	NASDAQ	FSV	Thu, Jun 1, 2017	62.60	63.73	62.59	63.55
504	NASDAQ	FSV	Wed, May 31, 2017	61.49	63.07	60.64	62.84
503	NASDAQ	FSV	Tue, May 30, 2017	62.43	62.44	60.89	61.25
502	NASDAQ	FSV	Fri, May 26, 2017	62.63	62.85	61.83	62.34
501	NASDAQ	FSV	Thu, May 25, 2017	62.42	63.10	61.92	62.71
500	NASDAQ	FSV	Wed, May 24, 2017	61.84	62.55	61.77	62.28
499	NASDAQ	FSV	Tue, May 23, 2017	61.76	62.00	61.28	61.67
498	NASDAQ	FSV	Mon, May 22, 2017	61.25	62.42	57.17	61.64
497	NASDAQ	FSV	Fri, May 19, 2017	61.37	61.46	60.51	61.36
496	NASDAQ	FSV	Thu, May 18, 2017	60.97	61.16	60.57	60.99
495	NASDAQ	FSV	Wed, May 17, 2017	61.50	61.88	60.62	60.87
494	NASDAQ	FSV	Tue, May 16, 2017	61.64	62.42	61.44	62.00
493	NASDAQ	FSV	Mon, May 15, 2017	60.99	61.50	60.52	61.16
492	NASDAQ	FSV	Fri, May 12, 2017	61.19	61.39	60.96	61.08
491	NASDAQ	FSV	Thu, May 11, 2017	61.43	61.43	60.56	61.09
490	NASDAQ	FSV	Wed, May 10, 2017	61.79	61.79	60.96	61.35
489	NASDAQ	FSV	Tue, May 9, 2017	62.58	62.58	61.56	61.56
488	NASDAQ	FSV	Mon, May 8, 2017	63.22	63.22	61.43	62.29
487	NASDAQ	FSV	Fri, May 5, 2017	61.71	62.76	61.52	62.46
486	NASDAQ	FSV	Thu, May 4, 2017	62.05	62.05	60.27	61.55
485	NASDAQ	FSV	Wed, May 3, 2017	61.82	62.22	61.51	61.95
484	NASDAQ	FSV	Tue, May 2, 2017	62.04	62.88	62.04	62.42
483	NASDAQ	FSV	Mon, May 1, 2017	61.99	62.37	61.81	62.00
482	NASDAQ	FSV	Fri, Apr 28, 2017	63.09	63.09	61.22	62.13
481	NASDAQ	FSV	Thu, Apr 27, 2017	61.87	63.58	61.27	62.75
480	NASDAQ	FSV	Wed, Apr 26, 2017	60.92	62.75	60.63	61.55
479	NASDAQ	FSV	Tue, Apr 25, 2017	60.95	61.11	59.87	60.52
478	NASDAQ	FSV	Mon, Apr 24, 2017	61.25	61.26	60.43	61.04
477	NASDAQ	FSV	Fri, Apr 21, 2017	60.84	61.23	60.45	60.74
476	NASDAQ	FSV	Thu, Apr 20, 2017	61.50	61.93	60.83	60.98
475	NASDAQ	FSV	Wed, Apr 19, 2017	60.02	61.73	60.02	61.51
474	NASDAQ	FSV	Tue, Apr 18, 2017	59.56	60.41	59.55	60.11
473	NASDAQ	FSV	Mon, Apr 17, 2017	59.73	59.86	58.37	59.56
472	NASDAQ	FSV	Thu, Apr 13, 2017	60.00	60.86	59.69	59.77
471	NASDAQ	FSV	Wed, Apr 12, 2017	60.87	61.78	60.84	61.02
470	NASDAQ	FSV	Tue, Apr 11, 2017	61.05	61.19	60.71	60.76
469	NASDAQ	FSV	Mon, Apr 10, 2017	60.98	61.10	60.72	61.04
468	NASDAQ	FSV	Fri, Apr 7, 2017	60.64	61.19	60.51	60.62
467	NASDAQ	FSV	Thu, Apr 6, 2017	60.70	60.70	60.02	60.25
466	NASDAQ	FSV	Wed, Apr 5, 2017	60.40	60.63	59.87	60.33
465	NASDAQ	FSV	Tue, Apr 4, 2017	60.17	60.30	59.31	60.05
464	NASDAQ	FSV	Mon, Apr 3, 2017	60.18	60.26	59.60	60.08
463	NASDAQ	FSV	Fri, Mar 31, 2017	59.80	60.90	59.80	60.30
462	NASDAQ	FSV	Thu, Mar 30, 2017	59.73	60.06	59.48	59.87
461	NASDAQ	FSV	Wed, Mar 29, 2017	59.54	59.96	58.74	59.50
460	NASDAQ	FSV	Tue, Mar 28, 2017	58.63	59.68	58.12	59.45
459	NASDAQ	FSV	Mon, Mar 27, 2017	58.86	58.86	58.22	58.52
458	NASDAQ	FSV	Fri, Mar 24, 2017	59.08	59.31	58.87	59.07
457	NASDAQ	FSV	Thu, Mar 23, 2017	58.68	59.03	58.53	58.83
456	NASDAQ	FSV	Wed, Mar 22, 2017	58.47	58.88	58.18	58.71
455	NASDAQ	FSV	Tue, Mar 21, 2017	58.98	59.61	58.29	58.46
454	NASDAQ	FSV	Mon, Mar 20, 2017	58.20	58.41	57.74	58.14
453	NASDAQ	FSV	Fri, Mar 17, 2017	56.99	58.56	56.99	58.01
452	NASDAQ	FSV	Thu, Mar 16, 2017	57.08	57.60	56.66	57.21
451	NASDAQ	FSV	Wed, Mar 15, 2017	56.72	57.08	56.04	57.03
450	NASDAQ	FSV	Tue, Mar 14, 2017	57.06	57.06	55.52	56.03
449	NASDAQ	FSV	Mon, Mar 13, 2017	57.09	57.32	56.56	56.98
448	NASDAQ	FSV	Fri, Mar 10, 2017	56.98	57.58	56.49	57.06
447	NASDAQ	FSV	Thu, Mar 9, 2017	54.81	56.77	54.80	56.73
446	NASDAQ	FSV	Wed, Mar 8, 2017	55.79	56.02	54.81	55.04
445	NASDAQ	FSV	Tue, Mar 7, 2017	55.86	56.41	55.78	56.23
444	NASDAQ	FSV	Mon, Mar 6, 2017	56.50	56.51	55.98	56.24
443	NASDAQ	FSV	Fri, Mar 3, 2017	56.45	57.30	56.45	56.80
442	NASDAQ	FSV	Thu, Mar 2, 2017	57.07	57.36	56.49	56.81
441	NASDAQ	FSV	Wed, Mar 1, 2017	58.23	58.23	56.70	57.24
440	NASDAQ	FSV	Tue, Feb 28, 2017	56.14	58.15	56.14	57.79
439	NASDAQ	FSV	Mon, Feb 27, 2017	56.39	56.48	55.66	56.34
438	NASDAQ	FSV	Fri, Feb 24, 2017	55.98	57.11	55.80	56.41
437	NASDAQ	FSV	Thu, Feb 23, 2017	56.26	56.86	56.18	56.30
436	NASDAQ	FSV	Wed, Feb 22, 2017	56.58	56.58	55.76	56.16
435	NASDAQ	FSV	Tue, Feb 21, 2017	56.73	56.79	56.22	56.38
434	NASDAQ	FSV	Fri, Feb 17, 2017	56.44	57.22	56.44	56.71
433	NASDAQ	FSV	Thu, Feb 16, 2017	56.03	56.66	55.81	56.57
432	NASDAQ	FSV	Wed, Feb 15, 2017	55.55	55.96	55.23	55.66
431	NASDAQ	FSV	Tue, Feb 14, 2017	54.58	56.01	54.58	55.66
430	NASDAQ	FSV	Mon, Feb 13, 2017	55.44	55.63	54.69	54.88
429	NASDAQ	FSV	Fri, Feb 10, 2017	51.50	56.37	51.50	54.88
428	NASDAQ	FSV	Thu, Feb 9, 2017	51.09	51.50	50.89	51.32
427	NASDAQ	FSV	Wed, Feb 8, 2017	50.40	51.21	50.19	50.86
426	NASDAQ	FSV	Tue, Feb 7, 2017	49.80	50.32	49.80	50.19
425	NASDAQ	FSV	Mon, Feb 6, 2017	49.69	49.98	49.55	49.85
424	NASDAQ	FSV	Fri, Feb 3, 2017	50.00	50.46	49.89	49.94
423	NASDAQ	FSV	Thu, Feb 2, 2017	50.15	50.15	49.95	50.03
422	NASDAQ	FSV	Wed, Feb 1, 2017	49.75	50.35	49.43	50.17
421	NASDAQ	FSV	Tue, Jan 31, 2017	50.06	50.17	49.85	49.89
420	NASDAQ	FSV	Mon, Jan 30, 2017	49.36	49.83	49.07	49.56
419	NASDAQ	FSV	Fri, Jan 27, 2017	49.54	49.85	49.37	49.82
418	NASDAQ	FSV	Thu, Jan 26, 2017	50.02	50.43	49.66	49.71
417	NASDAQ	FSV	Wed, Jan 25, 2017	49.59	50.04	49.42	50.04
416	NASDAQ	FSV	Tue, Jan 24, 2017	49.25	50.09	49.19	49.29
415	NASDAQ	FSV	Mon, Jan 23, 2017	48.83	49.49	48.76	49.23
414	NASDAQ	FSV	Fri, Jan 20, 2017	48.71	49.42	47.60	49.20
413	NASDAQ	FSV	Thu, Jan 19, 2017	49.00	49.10	48.73	48.80
412	NASDAQ	FSV	Wed, Jan 18, 2017	49.28	49.54	48.88	49.04
411	NASDAQ	FSV	Tue, Jan 17, 2017	49.79	49.82	49.22	49.42
410	NASDAQ	FSV	Fri, Jan 13, 2017	49.25	49.96	49.19	49.80
409	NASDAQ	FSV	Thu, Jan 12, 2017	49.52	49.56	49.06	49.50
408	NASDAQ	FSV	Wed, Jan 11, 2017	48.46	49.45	48.45	49.45
407	NASDAQ	FSV	Tue, Jan 10, 2017	48.27	48.62	48.23	48.45
406	NASDAQ	FSV	Mon, Jan 9, 2017	48.06	48.30	47.82	48.19
405	NASDAQ	FSV	Fri, Jan 6, 2017	47.83	48.29	47.81	48.11
404	NASDAQ	FSV	Thu, Jan 5, 2017	47.81	48.25	47.59	47.87
403	NASDAQ	FSV	Wed, Jan 4, 2017	48.12	48.19	47.75	47.90
402	NASDAQ	FSV	Tue, Jan 3, 2017	47.68	47.96	47.11	47.64
401	NASDAQ	FSV	Fri, Dec 30, 2016	47.79	47.80	47.42	47.48
400	NASDAQ	FSV	Thu, Dec 29, 2016	47.30	47.78	47.29	47.69
399	NASDAQ	FSV	Wed, Dec 28, 2016	47.28	47.40	46.98	47.26
398	NASDAQ	FSV	Tue, Dec 27, 2016	47.31	47.87	46.99	47.39
397	NASDAQ	FSV	Fri, Dec 23, 2016	46.40	47.19	46.26	47.02
396	NASDAQ	FSV	Thu, Dec 22, 2016	46.04	46.52	46.04	46.30
395	NASDAQ	FSV	Wed, Dec 21, 2016	46.88	46.96	46.35	46.43
394	NASDAQ	FSV	Tue, Dec 20, 2016	46.41	46.82	46.31	46.82
393	NASDAQ	FSV	Mon, Dec 19, 2016	46.75	46.75	46.28	46.53
392	NASDAQ	FSV	Fri, Dec 16, 2016	46.01	46.85	45.96	46.49
391	NASDAQ	FSV	Thu, Dec 15, 2016	46.37	46.69	45.95	46.12
390	NASDAQ	FSV	Wed, Dec 14, 2016	47.27	47.48	46.74	46.96
389	NASDAQ	FSV	Tue, Dec 13, 2016	47.28	47.61	46.93	47.18
388	NASDAQ	FSV	Mon, Dec 12, 2016	46.22	48.18	46.22	47.05
387	NASDAQ	FSV	Fri, Dec 9, 2016	45.35	45.57	44.89	45.33
386	NASDAQ	FSV	Thu, Dec 8, 2016	44.31	45.20	44.15	45.05
385	NASDAQ	FSV	Wed, Dec 7, 2016	44.40	44.40	44.10	44.38
384	NASDAQ	FSV	Tue, Dec 6, 2016	44.04	44.46	43.79	44.33
383	NASDAQ	FSV	Mon, Dec 5, 2016	43.92	44.01	43.74	44.01
382	NASDAQ	FSV	Fri, Dec 2, 2016	43.69	44.47	43.58	43.71
381	NASDAQ	FSV	Thu, Dec 1, 2016	43.71	43.94	43.31	43.85
380	NASDAQ	FSV	Wed, Nov 30, 2016	43.51	43.54	43.00	43.41
379	NASDAQ	FSV	Tue, Nov 29, 2016	42.65	43.58	42.50	43.44
378	NASDAQ	FSV	Mon, Nov 28, 2016	40.97	42.66	40.96	42.56
377	NASDAQ	FSV	Fri, Nov 25, 2016	41.19	41.31	40.76	40.89
376	NASDAQ	FSV	Wed, Nov 23, 2016	40.55	41.23	40.32	41.02
375	NASDAQ	FSV	Tue, Nov 22, 2016	40.38	40.80	40.19	40.59
374	NASDAQ	FSV	Mon, Nov 21, 2016	40.86	41.43	40.22	40.44
373	NASDAQ	FSV	Fri, Nov 18, 2016	41.29	41.40	40.87	40.87
372	NASDAQ	FSV	Thu, Nov 17, 2016	40.78	41.28	40.65	41.19
371	NASDAQ	FSV	Wed, Nov 16, 2016	41.41	41.41	40.15	40.61
370	NASDAQ	FSV	Tue, Nov 15, 2016	41.34	41.72	41.18	41.28
369	NASDAQ	FSV	Mon, Nov 14, 2016	41.22	41.22	40.70	41.05
368	NASDAQ	FSV	Fri, Nov 11, 2016	40.71	41.17	40.70	41.10
367	NASDAQ	FSV	Thu, Nov 10, 2016	41.53	41.53	40.50	40.80
366	NASDAQ	FSV	Wed, Nov 9, 2016	40.78	41.37	40.44	41.23
365	NASDAQ	FSV	Tue, Nov 8, 2016	40.79	41.26	40.79	41.23
364	NASDAQ	FSV	Mon, Nov 7, 2016	40.52	41.02	40.27	40.80
363	NASDAQ	FSV	Fri, Nov 4, 2016	40.35	41.69	39.85	40.25
362	NASDAQ	FSV	Thu, Nov 3, 2016	39.37	41.06	39.37	40.41
361	NASDAQ	FSV	Wed, Nov 2, 2016	39.77	39.77	39.05	39.40
360	NASDAQ	FSV	Tue, Nov 1, 2016	40.66	40.66	39.42	39.67
359	NASDAQ	FSV	Mon, Oct 31, 2016	41.20	41.20	40.46	40.56
358	NASDAQ	FSV	Fri, Oct 28, 2016	41.84	42.15	40.93	41.06
357	NASDAQ	FSV	Thu, Oct 27, 2016	42.53	42.63	41.92	42.08
356	NASDAQ	FSV	Wed, Oct 26, 2016	44.74	44.83	42.22	42.40
355	NASDAQ	FSV	Tue, Oct 25, 2016	44.77	44.77	43.99	44.28
354	NASDAQ	FSV	Mon, Oct 24, 2016	44.83	44.92	44.38	44.67
353	NASDAQ	FSV	Fri, Oct 21, 2016	44.90	44.93	44.30	44.77
352	NASDAQ	FSV	Thu, Oct 20, 2016	45.13	45.53	44.75	44.96
351	NASDAQ	FSV	Wed, Oct 19, 2016	45.63	45.82	45.12	45.36
350	NASDAQ	FSV	Tue, Oct 18, 2016	45.56	45.93	45.30	45.69
349	NASDAQ	FSV	Mon, Oct 17, 2016	44.62	45.22	44.33	45.09
348	NASDAQ	FSV	Fri, Oct 14, 2016	44.26	44.75	44.24	44.45
347	NASDAQ	FSV	Thu, Oct 13, 2016	43.93	44.43	43.83	44.09
346	NASDAQ	FSV	Wed, Oct 12, 2016	44.52	44.52	43.78	44.20
345	NASDAQ	FSV	Tue, Oct 11, 2016	44.67	45.58	43.85	44.34
344	NASDAQ	FSV	Mon, Oct 10, 2016	45.53	45.53	44.53	44.62
343	NASDAQ	FSV	Fri, Oct 7, 2016	45.26	45.26	44.37	44.63
342	NASDAQ	FSV	Thu, Oct 6, 2016	45.25	45.45	44.82	45.29
341	NASDAQ	FSV	Wed, Oct 5, 2016	45.72	45.72	45.12	45.26
340	NASDAQ	FSV	Tue, Oct 4, 2016	45.11	45.60	43.51	45.00
339	NASDAQ	FSV	Mon, Oct 3, 2016	46.22	46.24	44.93	45.10
338	NASDAQ	FSV	Fri, Sep 30, 2016	46.29	46.98	45.63	46.68
337	NASDAQ	FSV	Thu, Sep 29, 2016	47.45	47.45	45.52	46.09
336	NASDAQ	FSV	Wed, Sep 28, 2016	46.91	47.39	46.65	47.34
335	NASDAQ	FSV	Tue, Sep 27, 2016	47.65	47.65	46.72	46.78
334	NASDAQ	FSV	Mon, Sep 26, 2016	48.17	48.30	47.65	47.90
333	NASDAQ	FSV	Fri, Sep 23, 2016	49.19	49.19	48.28	48.45
332	NASDAQ	FSV	Thu, Sep 22, 2016	48.82	49.42	48.82	49.20
331	NASDAQ	FSV	Wed, Sep 21, 2016	48.58	49.11	48.30	48.80
330	NASDAQ	FSV	Tue, Sep 20, 2016	46.88	48.67	45.19	48.16
329	NASDAQ	FSV	Mon, Sep 19, 2016	45.67	46.42	45.51	45.96
328	NASDAQ	FSV	Fri, Sep 16, 2016	46.50	46.63	45.12	45.48
327	NASDAQ	FSV	Thu, Sep 15, 2016	47.17	47.25	46.33	46.43
326	NASDAQ	FSV	Wed, Sep 14, 2016	46.76	47.20	46.13	46.34
325	NASDAQ	FSV	Tue, Sep 13, 2016	46.98	47.03	46.23	46.62
324	NASDAQ	FSV	Mon, Sep 12, 2016	46.21	47.31	45.67	47.04
323	NASDAQ	FSV	Fri, Sep 9, 2016	48.55	48.70	46.55	46.68
322	NASDAQ	FSV	Thu, Sep 8, 2016	48.74	48.88	48.64	48.88
321	NASDAQ	FSV	Wed, Sep 7, 2016	48.87	49.01	48.42	48.52
320	NASDAQ	FSV	Tue, Sep 6, 2016	49.31	49.61	48.77	49.09
319	NASDAQ	FSV	Fri, Sep 2, 2016	48.51	49.11	48.51	49.09
318	NASDAQ	FSV	Thu, Sep 1, 2016	48.05	48.48	47.61	48.25
317	NASDAQ	FSV	Wed, Aug 31, 2016	47.35	48.41	47.35	47.94
316	NASDAQ	FSV	Tue, Aug 30, 2016	48.86	48.88	47.69	47.79
315	NASDAQ	FSV	Mon, Aug 29, 2016	49.27	49.27	48.55	48.93
314	NASDAQ	FSV	Fri, Aug 26, 2016	49.65	49.75	48.78	49.28
313	NASDAQ	FSV	Thu, Aug 25, 2016	49.45	49.71	49.35	49.52
312	NASDAQ	FSV	Wed, Aug 24, 2016	49.31	49.54	49.31	49.39
311	NASDAQ	FSV	Tue, Aug 23, 2016	49.32	50.10	49.32	49.67
310	NASDAQ	FSV	Mon, Aug 22, 2016	49.43	50.00	49.29	49.45
309	NASDAQ	FSV	Fri, Aug 19, 2016	50.97	51.11	49.45	49.60
308	NASDAQ	FSV	Thu, Aug 18, 2016	51.19	51.35	51.01	51.14
307	NASDAQ	FSV	Wed, Aug 17, 2016	51.50	51.50	50.94	51.21
306	NASDAQ	FSV	Tue, Aug 16, 2016	51.51	51.98	51.33	51.48
305	NASDAQ	FSV	Mon, Aug 15, 2016	51.88	52.19	51.41	51.46
304	NASDAQ	FSV	Fri, Aug 12, 2016	51.77	51.85	50.84	51.70
303	NASDAQ	FSV	Thu, Aug 11, 2016	52.02	52.02	51.20	51.47
302	NASDAQ	FSV	Wed, Aug 10, 2016	52.43	52.84	51.44	51.69
301	NASDAQ	FSV	Tue, Aug 9, 2016	52.50	53.15	52.14	52.53
300	NASDAQ	FSV	Mon, Aug 8, 2016	51.27	52.55	51.27	52.29
299	NASDAQ	FSV	Fri, Aug 5, 2016	51.19	51.56	50.28	51.30
298	NASDAQ	FSV	Thu, Aug 4, 2016	49.94	51.35	49.88	51.15
297	NASDAQ	FSV	Wed, Aug 3, 2016	50.87	50.87	50.00	50.32
296	NASDAQ	FSV	Tue, Aug 2, 2016	50.00	51.27	49.97	50.84
295	NASDAQ	FSV	Mon, Aug 1, 2016	49.20	50.25	48.78	50.15
294	NASDAQ	FSV	Fri, Jul 29, 2016	47.26	49.41	47.26	49.17
293	NASDAQ	FSV	Thu, Jul 28, 2016	44.02	47.51	44.02	47.51
292	NASDAQ	FSV	Wed, Jul 27, 2016	43.81	45.18	43.81	45.04
291	NASDAQ	FSV	Tue, Jul 26, 2016	44.11	44.83	43.71	44.33
290	NASDAQ	FSV	Mon, Jul 25, 2016	44.64	44.64	43.77	43.96
289	NASDAQ	FSV	Fri, Jul 22, 2016	44.43	44.72	44.42	44.53
288	NASDAQ	FSV	Thu, Jul 21, 2016	44.56	45.12	44.24	44.56
287	NASDAQ	FSV	Wed, Jul 20, 2016	44.36	45.01	43.98	44.61
286	NASDAQ	FSV	Tue, Jul 19, 2016	45.00	45.00	43.84	44.22
285	NASDAQ	FSV	Mon, Jul 18, 2016	44.32	45.16	44.32	45.16
284	NASDAQ	FSV	Fri, Jul 15, 2016	44.60	44.78	44.09	44.57
283	NASDAQ	FSV	Thu, Jul 14, 2016	45.36	45.67	44.45	44.52
282	NASDAQ	FSV	Wed, Jul 13, 2016	45.18	45.18	44.71	45.05
281	NASDAQ	FSV	Tue, Jul 12, 2016	45.63	45.68	44.70	45.33
280	NASDAQ	FSV	Mon, Jul 11, 2016	44.89	45.38	44.70	44.74
279	NASDAQ	FSV	Fri, Jul 8, 2016	43.83	45.04	43.81	44.96
278	NASDAQ	FSV	Thu, Jul 7, 2016	44.25	44.44	43.97	43.98
277	NASDAQ	FSV	Wed, Jul 6, 2016	45.10	45.10	43.66	44.03
276	NASDAQ	FSV	Tue, Jul 5, 2016	45.63	45.64	45.19	45.46
275	NASDAQ	FSV	Fri, Jul 1, 2016	45.88	46.44	45.67	46.17
274	NASDAQ	FSV	Thu, Jun 30, 2016	44.84	45.83	44.67	45.83
273	NASDAQ	FSV	Wed, Jun 29, 2016	43.69	45.23	43.69	44.81
272	NASDAQ	FSV	Tue, Jun 28, 2016	44.54	45.09	43.98	44.59
271	NASDAQ	FSV	Mon, Jun 27, 2016	44.67	44.73	43.72	44.47
270	NASDAQ	FSV	Fri, Jun 24, 2016	45.13	45.93	42.92	45.37
269	NASDAQ	FSV	Thu, Jun 23, 2016	45.52	46.59	45.52	46.50
268	NASDAQ	FSV	Wed, Jun 22, 2016	45.72	45.78	44.69	45.46
267	NASDAQ	FSV	Tue, Jun 21, 2016	45.57	46.35	45.57	45.79
266	NASDAQ	FSV	Mon, Jun 20, 2016	45.62	45.94	45.37	45.46
265	NASDAQ	FSV	Fri, Jun 17, 2016	44.83	45.41	44.80	45.22
264	NASDAQ	FSV	Thu, Jun 16, 2016	44.61	45.08	44.12	44.87
263	NASDAQ	FSV	Wed, Jun 15, 2016	44.53	44.82	44.05	44.74
262	NASDAQ	FSV	Tue, Jun 14, 2016	44.51	45.45	44.39	44.77
261	NASDAQ	FSV	Mon, Jun 13, 2016	45.15	45.49	44.76	44.93
260	NASDAQ	FSV	Fri, Jun 10, 2016	46.35	46.35	45.09	45.48
259	NASDAQ	FSV	Thu, Jun 9, 2016	45.67	46.35	45.45	45.99
258	NASDAQ	FSV	Wed, Jun 8, 2016	46.13	46.31	45.92	46.03
257	NASDAQ	FSV	Tue, Jun 7, 2016	46.18	47.06	45.75	46.39
256	NASDAQ	FSV	Mon, Jun 6, 2016	47.81	47.81	46.94	47.12
255	NASDAQ	FSV	Fri, Jun 3, 2016	47.10	47.73	47.10	47.45
254	NASDAQ	FSV	Thu, Jun 2, 2016	47.09	47.47	46.84	47.01
253	NASDAQ	FSV	Wed, Jun 1, 2016	47.84	47.87	46.26	47.71
252	NASDAQ	FSV	Tue, May 31, 2016	47.01	47.28	46.25	47.26
251	NASDAQ	FSV	Fri, May 27, 2016	46.62	47.11	46.49	46.97
250	NASDAQ	FSV	Thu, May 26, 2016	46.65	46.65	45.74	46.20
249	NASDAQ	FSV	Wed, May 25, 2016	46.09	46.88	46.09	46.42
248	NASDAQ	FSV	Tue, May 24, 2016	45.67	46.19	45.63	46.18
247	NASDAQ	FSV	Mon, May 23, 2016	45.52	45.52	45.15	45.18
246	NASDAQ	FSV	Fri, May 20, 2016	45.87	45.87	44.97	45.56
245	NASDAQ	FSV	Thu, May 19, 2016	44.44	45.66	44.00	45.13
244	NASDAQ	FSV	Wed, May 18, 2016	44.28	44.92	44.27	44.63
243	NASDAQ	FSV	Tue, May 17, 2016	45.10	45.30	44.37	44.58
242	NASDAQ	FSV	Mon, May 16, 2016	45.55	46.08	45.12	45.28
241	NASDAQ	FSV	Fri, May 13, 2016	45.71	45.92	44.77	45.55
240	NASDAQ	FSV	Thu, May 12, 2016	46.73	47.05	45.41	45.84
239	NASDAQ	FSV	Wed, May 11, 2016	44.93	47.11	44.93	46.80
238	NASDAQ	FSV	Tue, May 10, 2016	45.41	45.81	45.06	45.10
237	NASDAQ	FSV	Mon, May 9, 2016	46.90	46.90	45.34	45.42
236	NASDAQ	FSV	Fri, May 6, 2016	44.98	46.94	44.98	46.86
235	NASDAQ	FSV	Thu, May 5, 2016	45.13	45.26	44.54	45.01
234	NASDAQ	FSV	Wed, May 4, 2016	44.34	44.67	44.14	44.55
233	NASDAQ	FSV	Tue, May 3, 2016	45.97	46.01	44.95	45.15
232	NASDAQ	FSV	Mon, May 2, 2016	45.14	46.26	45.14	46.07
231	NASDAQ	FSV	Fri, Apr 29, 2016	44.72	45.10	44.42	45.01
230	NASDAQ	FSV	Thu, Apr 28, 2016	43.84	44.88	43.84	44.57
229	NASDAQ	FSV	Wed, Apr 27, 2016	43.58	45.42	43.58	43.78
228	NASDAQ	FSV	Tue, Apr 26, 2016	43.41	43.85	43.17	43.38
227	NASDAQ	FSV	Mon, Apr 25, 2016	42.48	43.26	42.41	43.03
226	NASDAQ	FSV	Fri, Apr 22, 2016	43.22	43.27	42.62	42.62
225	NASDAQ	FSV	Thu, Apr 21, 2016	43.39	43.47	42.93	42.98
224	NASDAQ	FSV	Wed, Apr 20, 2016	43.44	43.78	43.38	43.48
223	NASDAQ	FSV	Tue, Apr 19, 2016	43.11	43.69	43.11	43.46
222	NASDAQ	FSV	Mon, Apr 18, 2016	42.84	43.41	42.61	43.12
221	NASDAQ	FSV	Fri, Apr 15, 2016	42.77	43.31	42.77	42.98
220	NASDAQ	FSV	Thu, Apr 14, 2016	43.83	43.84	42.87	43.04
219	NASDAQ	FSV	Wed, Apr 13, 2016	43.62	44.05	43.44	44.03
218	NASDAQ	FSV	Tue, Apr 12, 2016	43.31	44.07	43.31	43.63
217	NASDAQ	FSV	Mon, Apr 11, 2016	42.56	43.73	42.49	43.52
216	NASDAQ	FSV	Fri, Apr 8, 2016	42.51	43.22	42.09	42.31
215	NASDAQ	FSV	Thu, Apr 7, 2016	42.41	42.92	42.13	42.33
214	NASDAQ	FSV	Wed, Apr 6, 2016	41.52	44.06	41.52	42.61
213	NASDAQ	FSV	Tue, Apr 5, 2016	40.68	40.68	40.68	41.44
212	NASDAQ	FSV	Mon, Apr 4, 2016	40.81	41.00	40.19	40.68
211	NASDAQ	FSV	Fri, Apr 1, 2016	40.75	40.88	40.17	40.42
210	NASDAQ	FSV	Thu, Mar 31, 2016	41.26	41.26	40.56	40.43
209	NASDAQ	FSV	Wed, Mar 30, 2016	40.36	40.98	40.20	40.43
208	NASDAQ	FSV	Tue, Mar 29, 2016	40.06	41.03	40.06	40.71
207	NASDAQ	FSV	Mon, Mar 28, 2016	39.98	40.25	39.98	40.25
206	NASDAQ	FSV	Thu, Mar 24, 2016	39.77	40.35	39.58	40.25
205	NASDAQ	FSV	Wed, Mar 23, 2016	40.04	40.50	39.81	40.11
204	NASDAQ	FSV	Tue, Mar 22, 2016	39.81	40.83	39.81	40.49
203	NASDAQ	FSV	Mon, Mar 21, 2016	40.60	41.21	40.08	40.32
202	NASDAQ	FSV	Fri, Mar 18, 2016	40.29	40.78	40.29	40.55
201	NASDAQ	FSV	Thu, Mar 17, 2016	41.07	41.07	39.76	40.60
200	NASDAQ	FSV	Wed, Mar 16, 2016	40.07	41.05	40.07	40.66
199	NASDAQ	FSV	Tue, Mar 15, 2016	40.42	40.42	40.42	40.01
198	NASDAQ	FSV	Mon, Mar 14, 2016	40.53	40.53	40.23	40.42
197	NASDAQ	FSV	Fri, Mar 11, 2016	40.15	40.15	40.15	40.50
196	NASDAQ	FSV	Thu, Mar 10, 2016	40.64	40.64	40.64	40.15
195	NASDAQ	FSV	Wed, Mar 9, 2016	39.96	40.74	39.95	39.82
194	NASDAQ	FSV	Tue, Mar 8, 2016	39.64	39.91	39.34	39.99
193	NASDAQ	FSV	Mon, Mar 7, 2016	40.90	40.90	39.90	39.99
192	NASDAQ	FSV	Fri, Mar 4, 2016	40.70	40.70	39.83	40.27
191	NASDAQ	FSV	Thu, Mar 3, 2016	40.26	40.26	40.26	40.59
190	NASDAQ	FSV	Wed, Mar 2, 2016	39.05	40.82	38.89	39.06
189	NASDAQ	FSV	Tue, Mar 1, 2016	38.99	38.99	38.99	39.06
188	NASDAQ	FSV	Mon, Feb 29, 2016	38.94	39.23	38.77	39.00
187	NASDAQ	FSV	Fri, Feb 26, 2016	38.41	38.41	38.41	39.00
186	NASDAQ	FSV	Thu, Feb 25, 2016	37.90	38.50	37.77	38.41
185	NASDAQ	FSV	Wed, Feb 24, 2016	37.07	37.61	36.70	37.45
184	NASDAQ	FSV	Tue, Feb 23, 2016	37.88	38.12	37.30	37.42
183	NASDAQ	FSV	Mon, Feb 22, 2016	39.15	39.15	37.83	37.85
182	NASDAQ	FSV	Fri, Feb 19, 2016	39.05	39.31	38.78	39.06
181	NASDAQ	FSV	Thu, Feb 18, 2016	39.20	39.69	39.12	39.12
180	NASDAQ	FSV	Wed, Feb 17, 2016	37.65	38.88	37.64	38.64
179	NASDAQ	FSV	Tue, Feb 16, 2016	36.96	37.81	36.96	37.56
178	NASDAQ	FSV	Fri, Feb 12, 2016	36.10	37.04	36.10	36.82
177	NASDAQ	FSV	Thu, Feb 11, 2016	34.03	36.18	33.84	35.96
176	NASDAQ	FSV	Wed, Feb 10, 2016	33.89	34.48	33.15	33.85
175	NASDAQ	FSV	Tue, Feb 9, 2016	32.88	33.91	32.71	33.18
174	NASDAQ	FSV	Mon, Feb 8, 2016	35.72	35.73	33.76	33.81
173	NASDAQ	FSV	Fri, Feb 5, 2016	36.44	36.80	35.35	35.94
172	NASDAQ	FSV	Thu, Feb 4, 2016	36.52	37.05	36.05	36.85
171	NASDAQ	FSV	Wed, Feb 3, 2016	37.37	37.37	35.88	36.37
170	NASDAQ	FSV	Tue, Feb 2, 2016	36.96	37.15	36.66	36.81
169	NASDAQ	FSV	Mon, Feb 1, 2016	37.45	37.95	36.37	37.74
168	NASDAQ	FSV	Fri, Jan 29, 2016	37.38	38.84	37.26	38.18
167	NASDAQ	FSV	Thu, Jan 28, 2016	36.59	37.77	36.37	37.26
166	NASDAQ	FSV	Wed, Jan 27, 2016	38.19	38.19	37.10	37.56
165	NASDAQ	FSV	Tue, Jan 26, 2016	37.23	38.52	37.09	38.27
164	NASDAQ	FSV	Mon, Jan 25, 2016	36.66	37.56	36.56	37.07
163	NASDAQ	FSV	Fri, Jan 22, 2016	36.31	37.23	36.02	36.88
162	NASDAQ	FSV	Thu, Jan 21, 2016	35.46	35.67	34.48	35.58
161	NASDAQ	FSV	Wed, Jan 20, 2016	33.40	35.25	33.06	34.89
160	NASDAQ	FSV	Tue, Jan 19, 2016	33.80	33.94	33.40	33.79
159	NASDAQ	FSV	Fri, Jan 15, 2016	34.28	34.95	34.10	34.66
158	NASDAQ	FSV	Thu, Jan 14, 2016	34.43	35.22	33.95	35.00
157	NASDAQ	FSV	Wed, Jan 13, 2016	35.44	35.99	34.31	34.53
156	NASDAQ	FSV	Tue, Jan 12, 2016	34.94	35.53	34.94	35.37
155	NASDAQ	FSV	Mon, Jan 11, 2016	35.83	36.10	34.90	35.10
154	NASDAQ	FSV	Fri, Jan 8, 2016	35.91	36.86	35.27	35.99
153	NASDAQ	FSV	Thu, Jan 7, 2016	35.77	35.97	35.00	35.19
152	NASDAQ	FSV	Wed, Jan 6, 2016	36.78	37.23	36.18	36.24
151	NASDAQ	FSV	Tue, Jan 5, 2016	38.68	38.68	37.15	37.28
150	NASDAQ	FSV	Mon, Jan 4, 2016	40.23	40.23	38.68	39.49
149	NASDAQ	FSV	Thu, Dec 31, 2015	40.21	40.69	40.17	40.43
148	NASDAQ	FSV	Wed, Dec 30, 2015	40.21	40.40	40.08	40.22
147	NASDAQ	FSV	Tue, Dec 29, 2015	40.47	40.85	40.35	40.43
146	NASDAQ	FSV	Mon, Dec 28, 2015	39.30	40.80	38.86	39.97
145	NASDAQ	FSV	Thu, Dec 24, 2015	40.14	40.16	39.84	39.89
144	NASDAQ	FSV	Wed, Dec 23, 2015	40.51	41.22	39.87	40.08
143	NASDAQ	FSV	Tue, Dec 22, 2015	40.06	40.57	39.99	40.29
142	NASDAQ	FSV	Mon, Dec 21, 2015	41.45	41.45	39.84	39.87
141	NASDAQ	FSV	Fri, Dec 18, 2015	41.51	41.88	41.18	41.18
140	NASDAQ	FSV	Thu, Dec 17, 2015	42.06	42.27	41.20	41.29
139	NASDAQ	FSV	Wed, Dec 16, 2015	40.10	42.31	39.64	42.09
138	NASDAQ	FSV	Tue, Dec 15, 2015	39.53	39.85	39.07	39.85
137	NASDAQ	FSV	Mon, Dec 14, 2015	39.41	39.80	39.17	39.45
136	NASDAQ	FSV	Fri, Dec 11, 2015	39.39	39.54	39.03	39.29
135	NASDAQ	FSV	Thu, Dec 10, 2015	38.35	39.99	38.35	39.76
134	NASDAQ	FSV	Wed, Dec 9, 2015	38.75	39.15	37.83	38.31
133	NASDAQ	FSV	Tue, Dec 8, 2015	38.30	39.79	38.30	39.02
132	NASDAQ	FSV	Mon, Dec 7, 2015	39.21	39.31	38.80	39.30
131	NASDAQ	FSV	Fri, Dec 4, 2015	39.68	39.76	39.30	39.46
130	NASDAQ	FSV	Thu, Dec 3, 2015	39.25	40.34	39.25	39.68
129	NASDAQ	FSV	Wed, Dec 2, 2015	42.01	42.01	40.01	40.45
128	NASDAQ	FSV	Tue, Dec 1, 2015	40.90	42.21	40.59	42.19
127	NASDAQ	FSV	Mon, Nov 30, 2015	40.41	40.75	40.40	40.70
126	NASDAQ	FSV	Fri, Nov 27, 2015	40.72	40.72	40.23	40.57
125	NASDAQ	FSV	Wed, Nov 25, 2015	39.98	41.34	39.98	40.87
124	NASDAQ	FSV	Tue, Nov 24, 2015	39.50	40.36	39.14	39.71
123	NASDAQ	FSV	Mon, Nov 23, 2015	38.15	39.76	38.15	39.62
122	NASDAQ	FSV	Fri, Nov 20, 2015	36.90	38.45	36.90	38.01
121	NASDAQ	FSV	Thu, Nov 19, 2015	36.50	36.91	36.50	36.88
120	NASDAQ	FSV	Wed, Nov 18, 2015	36.37	36.89	36.35	36.70
119	NASDAQ	FSV	Tue, Nov 17, 2015	36.16	36.91	36.00	36.55
118	NASDAQ	FSV	Mon, Nov 16, 2015	35.67	36.50	35.67	36.10
117	NASDAQ	FSV	Fri, Nov 13, 2015	36.34	36.34	35.74	35.84
116	NASDAQ	FSV	Thu, Nov 12, 2015	36.21	36.21	35.70	36.02
115	NASDAQ	FSV	Wed, Nov 11, 2015	36.78	37.01	36.39	36.39
114	NASDAQ	FSV	Tue, Nov 10, 2015	35.40	37.11	35.36	36.68
113	NASDAQ	FSV	Mon, Nov 9, 2015	36.64	36.64	35.31	35.40
112	NASDAQ	FSV	Fri, Nov 6, 2015	36.77	37.30	36.29	36.99
111	NASDAQ	FSV	Thu, Nov 5, 2015	35.87	37.08	35.87	36.79
110	NASDAQ	FSV	Wed, Nov 4, 2015	34.95	36.07	34.95	35.91
109	NASDAQ	FSV	Tue, Nov 3, 2015	35.29	36.09	35.11	35.72
108	NASDAQ	FSV	Mon, Nov 2, 2015	35.66	37.30	35.66	35.86
107	NASDAQ	FSV	Fri, Oct 30, 2015	33.95	35.83	33.95	35.20
106	NASDAQ	FSV	Thu, Oct 29, 2015	32.18	34.81	32.18	34.14
105	NASDAQ	FSV	Wed, Oct 28, 2015	33.81	35.22	32.11	32.24
104	NASDAQ	FSV	Tue, Oct 27, 2015	32.65	33.38	32.50	32.89
103	NASDAQ	FSV	Mon, Oct 26, 2015	32.89	33.20	32.74	32.86
102	NASDAQ	FSV	Fri, Oct 23, 2015	33.05	33.05	32.58	32.77
101	NASDAQ	FSV	Thu, Oct 22, 2015	32.89	32.95	32.80	32.90
100	NASDAQ	FSV	Wed, Oct 21, 2015	33.13	33.26	32.72	32.79
99	NASDAQ	FSV	Tue, Oct 20, 2015	32.97	33.23	32.56	33.12
98	NASDAQ	FSV	Mon, Oct 19, 2015	32.47	32.47	32.01	32.31
97	NASDAQ	FSV	Fri, Oct 16, 2015	32.80	33.28	32.66	32.75
96	NASDAQ	FSV	Thu, Oct 15, 2015	33.18	33.37	32.94	32.95
95	NASDAQ	FSV	Wed, Oct 14, 2015	33.00	33.24	32.99	33.21
94	NASDAQ	FSV	Tue, Oct 13, 2015	32.56	33.11	32.27	32.96
93	NASDAQ	FSV	Mon, Oct 12, 2015	32.85	33.50	31.56	32.74
92	NASDAQ	FSV	Fri, Oct 9, 2015	33.12	33.29	32.36	32.90
91	NASDAQ	FSV	Thu, Oct 8, 2015	33.00	33.19	32.84	32.99
90	NASDAQ	FSV	Wed, Oct 7, 2015	33.64	33.64	33.13	33.27
89	NASDAQ	FSV	Tue, Oct 6, 2015	33.70	33.73	33.29	33.71
88	NASDAQ	FSV	Mon, Oct 5, 2015	33.49	34.18	33.42	33.70
87	NASDAQ	FSV	Fri, Oct 2, 2015	33.32	33.62	33.25	33.28
86	NASDAQ	FSV	Thu, Oct 1, 2015	32.67	33.31	32.57	33.27
85	NASDAQ	FSV	Wed, Sep 30, 2015	32.45	32.45	31.37	32.29
84	NASDAQ	FSV	Tue, Sep 29, 2015	32.51	33.18	31.75	32.17
83	NASDAQ	FSV	Mon, Sep 28, 2015	33.93	33.93	32.75	33.05
82	NASDAQ	FSV	Fri, Sep 25, 2015	33.93	34.29	33.76	34.17
81	NASDAQ	FSV	Thu, Sep 24, 2015	33.55	33.91	33.07	33.73
80	NASDAQ	FSV	Wed, Sep 23, 2015	32.94	33.63	32.94	33.11
79	NASDAQ	FSV	Tue, Sep 22, 2015	32.96	33.78	32.74	33.28
78	NASDAQ	FSV	Mon, Sep 21, 2015	32.73	33.33	32.50	33.18
77	NASDAQ	FSV	Fri, Sep 18, 2015	32.54	33.02	32.17	32.52
76	NASDAQ	FSV	Thu, Sep 17, 2015	32.62	33.11	32.51	32.79
75	NASDAQ	FSV	Wed, Sep 16, 2015	32.51	32.62	32.37	32.54
74	NASDAQ	FSV	Tue, Sep 15, 2015	31.84	32.35	31.64	32.00
73	NASDAQ	FSV	Mon, Sep 14, 2015	32.03	32.03	31.41	31.50
72	NASDAQ	FSV	Fri, Sep 11, 2015	31.94	32.10	31.21	31.65
71	NASDAQ	FSV	Thu, Sep 10, 2015	31.48	32.05	31.39	31.87
70	NASDAQ	FSV	Wed, Sep 9, 2015	32.34	32.48	31.24	31.39
69	NASDAQ	FSV	Tue, Sep 8, 2015	32.53	32.53	32.01	32.07
68	NASDAQ	FSV	Fri, Sep 4, 2015	31.66	32.36	31.66	32.17
67	NASDAQ	FSV	Thu, Sep 3, 2015	32.44	32.44	31.80	31.93
66	NASDAQ	FSV	Wed, Sep 2, 2015	31.60	32.30	31.60	32.23
65	NASDAQ	FSV	Tue, Sep 1, 2015	31.42	31.60	31.18	31.56
64	NASDAQ	FSV	Mon, Aug 31, 2015	31.22	32.01	30.88	31.93
63	NASDAQ	FSV	Fri, Aug 28, 2015	31.35	31.48	31.04	31.41
62	NASDAQ	FSV	Thu, Aug 27, 2015	31.56	31.56	31.00	31.39
61	NASDAQ	FSV	Wed, Aug 26, 2015	31.67	31.67	30.49	31.24
60	NASDAQ	FSV	Tue, Aug 25, 2015	31.27	31.60	30.90	31.08
59	NASDAQ	FSV	Mon, Aug 24, 2015	30.48	30.75	29.82	30.54
58	NASDAQ	FSV	Fri, Aug 21, 2015	32.22	32.38	31.69	31.80
57	NASDAQ	FSV	Thu, Aug 20, 2015	32.05	32.30	31.73	32.28
56	NASDAQ	FSV	Wed, Aug 19, 2015	32.28	32.70	30.12	32.36
55	NASDAQ	FSV	Tue, Aug 18, 2015	33.74	34.31	32.15	32.63
54	NASDAQ	FSV	Mon, Aug 17, 2015	33.24	34.12	32.64	33.84
53	NASDAQ	FSV	Fri, Aug 14, 2015	32.25	33.07	32.23	32.50
52	NASDAQ	FSV	Thu, Aug 13, 2015	31.65	32.54	31.37	32.40
51	NASDAQ	FSV	Wed, Aug 12, 2015	31.58	31.95	31.51	31.79
50	NASDAQ	FSV	Tue, Aug 11, 2015	31.34	32.12	31.34	31.65
49	NASDAQ	FSV	Mon, Aug 10, 2015	32.00	32.26	31.77	32.03
48	NASDAQ	FSV	Fri, Aug 7, 2015	31.34	32.50	31.34	31.95
47	NASDAQ	FSV	Thu, Aug 6, 2015	31.86	31.86	31.18	31.59
46	NASDAQ	FSV	Wed, Aug 5, 2015	31.30	31.30	31.01	31.07
45	NASDAQ	FSV	Tue, Aug 4, 2015	31.25	32.75	30.65	31.02
44	NASDAQ	FSV	Mon, Aug 3, 2015	31.70	31.78	30.32	31.00
43	NASDAQ	FSV	Fri, Jul 31, 2015	29.63	30.05	29.13	29.79
42	NASDAQ	FSV	Thu, Jul 30, 2015	30.60	30.97	29.40	29.40
41	NASDAQ	FSV	Wed, Jul 29, 2015	29.04	30.07	28.55	29.85
40	NASDAQ	FSV	Tue, Jul 28, 2015	27.87	28.97	27.60	28.88
39	NASDAQ	FSV	Mon, Jul 27, 2015	27.83	27.89	27.34	27.63
38	NASDAQ	FSV	Fri, Jul 24, 2015	27.91	28.17	27.62	28.10
37	NASDAQ	FSV	Thu, Jul 23, 2015	28.55	28.89	28.17	28.33
36	NASDAQ	FSV	Wed, Jul 22, 2015	28.62	29.29	28.50	28.55
35	NASDAQ	FSV	Tue, Jul 21, 2015	29.65	30.16	29.26	29.41
34	NASDAQ	FSV	Mon, Jul 20, 2015	30.25	30.34	29.49	29.56
33	NASDAQ	FSV	Fri, Jul 17, 2015	29.84	30.20	29.73	29.96
32	NASDAQ	FSV	Thu, Jul 16, 2015	28.22	29.97	27.91	29.92
31	NASDAQ	FSV	Wed, Jul 15, 2015	28.12	28.19	27.83	28.01
30	NASDAQ	FSV	Tue, Jul 14, 2015	28.38	28.50	28.19	28.36
29	NASDAQ	FSV	Mon, Jul 13, 2015	28.41	28.86	28.41	28.74
28	NASDAQ	FSV	Fri, Jul 10, 2015	28.19	29.70	28.16	29.18
27	NASDAQ	FSV	Thu, Jul 9, 2015	28.15	28.32	26.89	27.86
26	NASDAQ	FSV	Wed, Jul 8, 2015	28.96	29.13	27.69	28.17
25	NASDAQ	FSV	Tue, Jul 7, 2015	29.73	29.73	28.68	29.35
24	NASDAQ	FSV	Mon, Jul 6, 2015	28.74	29.88	28.45	29.81
23	NASDAQ	FSV	Thu, Jul 2, 2015	27.81	30.50	27.81	29.09
22	NASDAQ	FSV	Wed, Jul 1, 2015	27.75	28.10	27.73	27.99
21	NASDAQ	FSV	Tue, Jun 30, 2015	26.71	28.00	26.04	27.77
20	NASDAQ	FSV	Mon, Jun 29, 2015	25.86	27.11	25.71	26.68
19	NASDAQ	FSV	Fri, Jun 26, 2015	26.19	27.07	26.17	26.88
18	NASDAQ	FSV	Thu, Jun 25, 2015	26.44	26.51	26.10	26.49
17	NASDAQ	FSV	Wed, Jun 24, 2015	25.90	26.07	25.58	25.92
16	NASDAQ	FSV	Tue, Jun 23, 2015	25.55	26.78	24.99	25.90
15	NASDAQ	FSV	Mon, Jun 22, 2015	24.92	25.33	24.84	25.26
14	NASDAQ	FSV	Fri, Jun 19, 2015	24.68	25.12	24.58	24.95
13	NASDAQ	FSV	Thu, Jun 18, 2015	24.88	25.51	24.70	24.88
12	NASDAQ	FSV	Wed, Jun 17, 2015	24.81	24.95	24.55	24.91
11	NASDAQ	FSV	Tue, Jun 16, 2015	25.44	25.56	24.55	24.90
10	NASDAQ	FSV	Mon, Jun 15, 2015	25.97	25.60	25.00	25.42
9	NASDAQ	FSV	Fri, Jun 12, 2015	25.86	26.02	25.53	25.96
8	NASDAQ	FSV	Thu, Jun 11, 2015	26.21	26.42	25.47	26.03
7	NASDAQ	FSV	Wed, Jun 10, 2015	26.23	26.44	25.32	26.05
6	NASDAQ	FSV	Tue, Jun 9, 2015	28.11	28.14	25.50	25.80
5	NASDAQ	FSV	Mon, Jun 8, 2015	27.88	28.45	27.20	27.97
4	NASDAQ	FSV	Fri, Jun 5, 2015	28.39	28.17	27.64	27.86
3	NASDAQ	FSV	Thu, Jun 4, 2015	27.82	28.50	27.55	27.87
2	NASDAQ	FSV	Wed, Jun 3, 2015	27.00	28.98	26.99	28.06
1	NASDAQ	FSV	Tue, Jun 2, 2015	24.45	27.75	22.05	27.20
#	Exchange	Symbol	Date	Open	High	Low	Close

FirstService Corporation - Common Shares NASDAQ:FSV 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