First Trust Capital Strength ETF NASDAQ:FTCS Historical Prices

Below are the 2708 trading days of historical prices for FTCS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2708	NASDAQ	FTCS	Wed, Mar 6, 2024	83.74	84.36	83.74	84.05
2707	NASDAQ	FTCS	Tue, Mar 5, 2024	83.97	84.06	83.35	83.65
2706	NASDAQ	FTCS	Mon, Mar 4, 2024	83.80	84.16	83.80	84.04
2705	NASDAQ	FTCS	Fri, Mar 1, 2024	83.75	84.05	83.54	83.99
2704	NASDAQ	FTCS	Thu, Feb 29, 2024	84.16	84.16	83.59	83.72
2703	NASDAQ	FTCS	Wed, Feb 28, 2024	83.64	83.98	83.59	83.90
2702	NASDAQ	FTCS	Tue, Feb 27, 2024	83.86	83.86	83.59	83.80
2701	NASDAQ	FTCS	Mon, Feb 26, 2024	83.94	84.09	83.76	83.81
2700	NASDAQ	FTCS	Fri, Feb 23, 2024	83.72	84.15	83.72	83.97
2699	NASDAQ	FTCS	Thu, Feb 22, 2024	82.90	83.71	82.86	83.58
2698	NASDAQ	FTCS	Wed, Feb 21, 2024	82.38	82.70	82.23	82.70
2697	NASDAQ	FTCS	Tue, Feb 20, 2024	82.03	82.43	82.03	82.19
2696	NASDAQ	FTCS	Fri, Feb 16, 2024	82.43	82.77	82.19	82.26
2695	NASDAQ	FTCS	Thu, Feb 15, 2024	82.05	82.66	82.05	82.59
2694	NASDAQ	FTCS	Wed, Feb 14, 2024	81.79	81.95	81.40	81.89
2693	NASDAQ	FTCS	Tue, Feb 13, 2024	81.69	81.96	81.07	81.55
2692	NASDAQ	FTCS	Mon, Feb 12, 2024	82.15	82.38	81.94	82.24
2691	NASDAQ	FTCS	Fri, Feb 9, 2024	82.19	82.24	81.94	82.24
2690	NASDAQ	FTCS	Thu, Feb 8, 2024	82.22	82.29	81.90	82.18
2689	NASDAQ	FTCS	Wed, Feb 7, 2024	82.02	82.41	81.97	82.21
2688	NASDAQ	FTCS	Tue, Feb 6, 2024	81.26	81.78	81.24	81.76
2687	NASDAQ	FTCS	Mon, Feb 5, 2024	81.29	81.37	80.89	81.08
2686	NASDAQ	FTCS	Fri, Feb 2, 2024	81.44	81.94	81.24	81.61
2685	NASDAQ	FTCS	Thu, Feb 1, 2024	80.91	81.64	80.66	81.63
2684	NASDAQ	FTCS	Wed, Jan 31, 2024	81.68	81.91	80.97	80.97
2683	NASDAQ	FTCS	Tue, Jan 30, 2024	81.14	81.63	81.10	81.55
2682	NASDAQ	FTCS	Mon, Jan 29, 2024	80.85	81.39	80.85	81.38
2681	NASDAQ	FTCS	Fri, Jan 26, 2024	81.00	81.17	80.80	80.97
2680	NASDAQ	FTCS	Thu, Jan 25, 2024	80.70	81.01	80.59	80.99
2679	NASDAQ	FTCS	Wed, Jan 24, 2024	81.13	81.24	80.47	80.51
2678	NASDAQ	FTCS	Tue, Jan 23, 2024	80.68	80.82	80.52	80.80
2677	NASDAQ	FTCS	Mon, Jan 22, 2024	80.49	80.75	80.45	80.54
2676	NASDAQ	FTCS	Fri, Jan 19, 2024	80.68	80.98	80.19	80.81
2675	NASDAQ	FTCS	Thu, Jan 18, 2024	79.94	80.48	79.70	80.46
2674	NASDAQ	FTCS	Wed, Jan 17, 2024	79.78	80.23	79.75	79.97
2673	NASDAQ	FTCS	Tue, Jan 16, 2024	80.22	80.32	79.87	80.17
2672	NASDAQ	FTCS	Fri, Jan 12, 2024	80.29	80.56	80.17	80.46
2671	NASDAQ	FTCS	Thu, Jan 11, 2024	80.00	80.16	79.50	80.06
2670	NASDAQ	FTCS	Wed, Jan 10, 2024	79.72	80.12	79.67	80.04
2669	NASDAQ	FTCS	Tue, Jan 9, 2024	79.67	79.75	79.42	79.72
2668	NASDAQ	FTCS	Mon, Jan 8, 2024	79.43	79.97	79.19	79.94
2667	NASDAQ	FTCS	Fri, Jan 5, 2024	79.57	79.93	79.27	79.51
2666	NASDAQ	FTCS	Thu, Jan 4, 2024	79.64	80.15	79.64	79.69
2665	NASDAQ	FTCS	Wed, Jan 3, 2024	80.06	80.20	79.66	79.75
2664	NASDAQ	FTCS	Tue, Jan 2, 2024	79.69	80.36	79.69	80.20
2663	NASDAQ	FTCS	Fri, Dec 29, 2023	80.01	80.14	79.70	80.04
2662	NASDAQ	FTCS	Thu, Dec 28, 2023	79.85	80.13	79.83	80.02
2661	NASDAQ	FTCS	Wed, Dec 27, 2023	79.80	79.97	79.70	79.95
2660	NASDAQ	FTCS	Tue, Dec 26, 2023	79.51	79.97	79.46	79.81
2659	NASDAQ	FTCS	Fri, Dec 22, 2023	79.15	79.69	79.15	79.49
2658	NASDAQ	FTCS	Thu, Dec 21, 2023	79.13	79.43	78.82	79.38
2657	NASDAQ	FTCS	Wed, Dec 20, 2023	79.84	79.97	78.84	78.86
2656	NASDAQ	FTCS	Tue, Dec 19, 2023	79.91	80.06	79.74	80.02
2655	NASDAQ	FTCS	Mon, Dec 18, 2023	79.72	79.98	79.62	79.82
2654	NASDAQ	FTCS	Fri, Dec 15, 2023	79.65	79.70	79.34	79.55
2653	NASDAQ	FTCS	Thu, Dec 14, 2023	80.45	80.45	79.68	79.91
2652	NASDAQ	FTCS	Wed, Dec 13, 2023	79.31	80.32	79.23	80.32
2651	NASDAQ	FTCS	Tue, Dec 12, 2023	78.90	79.30	78.74	79.21
2650	NASDAQ	FTCS	Mon, Dec 11, 2023	78.19	78.86	78.19	78.86
2649	NASDAQ	FTCS	Fri, Dec 8, 2023	77.76	78.07	77.73	77.88
2648	NASDAQ	FTCS	Thu, Dec 7, 2023	78.00	78.08	77.78	77.88
2647	NASDAQ	FTCS	Wed, Dec 6, 2023	77.87	78.05	77.64	77.78
2646	NASDAQ	FTCS	Tue, Dec 5, 2023	77.89	77.92	77.57	77.75
2645	NASDAQ	FTCS	Mon, Dec 4, 2023	77.77	78.32	77.77	78.09
2644	NASDAQ	FTCS	Fri, Dec 1, 2023	77.50	78.18	77.50	78.13
2643	NASDAQ	FTCS	Thu, Nov 30, 2023	76.83	77.64	76.77	77.59
2642	NASDAQ	FTCS	Wed, Nov 29, 2023	76.90	77.14	76.71	76.79
2641	NASDAQ	FTCS	Tue, Nov 28, 2023	76.65	77.02	76.60	76.66
2640	NASDAQ	FTCS	Mon, Nov 27, 2023	76.88	76.91	76.67	76.73
2639	NASDAQ	FTCS	Fri, Nov 24, 2023	76.91	77.05	76.87	77.04
2638	NASDAQ	FTCS	Wed, Nov 22, 2023	76.67	76.96	76.67	76.82
2637	NASDAQ	FTCS	Tue, Nov 21, 2023	76.26	76.60	76.26	76.49
2636	NASDAQ	FTCS	Mon, Nov 20, 2023	75.83	76.49	75.83	76.31
2635	NASDAQ	FTCS	Fri, Nov 17, 2023	76.21	76.28	75.96	76.06
2634	NASDAQ	FTCS	Thu, Nov 16, 2023	75.85	76.04	75.54	75.79
2633	NASDAQ	FTCS	Wed, Nov 15, 2023	76.04	76.30	76.00	76.06
2632	NASDAQ	FTCS	Tue, Nov 14, 2023	75.70	76.33	75.70	76.08
2631	NASDAQ	FTCS	Mon, Nov 13, 2023	75.04	75.34	75.02	75.17
2630	NASDAQ	FTCS	Fri, Nov 10, 2023	74.78	75.26	74.40	75.19
2629	NASDAQ	FTCS	Thu, Nov 9, 2023	74.96	74.99	74.33	74.38
2628	NASDAQ	FTCS	Wed, Nov 8, 2023	75.01	75.14	74.59	74.86
2627	NASDAQ	FTCS	Tue, Nov 7, 2023	75.01	75.12	74.75	74.98
2626	NASDAQ	FTCS	Mon, Nov 6, 2023	75.33	75.39	75.15	75.35
2625	NASDAQ	FTCS	Fri, Nov 3, 2023	75.06	75.60	75.06	75.22
2624	NASDAQ	FTCS	Thu, Nov 2, 2023	73.49	74.54	73.49	74.50
2623	NASDAQ	FTCS	Wed, Nov 1, 2023	72.97	73.35	72.72	73.20
2622	NASDAQ	FTCS	Tue, Oct 31, 2023	72.18	72.78	72.06	72.72
2621	NASDAQ	FTCS	Mon, Oct 30, 2023	71.74	72.33	71.58	72.17
2620	NASDAQ	FTCS	Fri, Oct 27, 2023	72.13	72.25	71.11	71.38
2619	NASDAQ	FTCS	Thu, Oct 26, 2023	72.84	73.10	72.31	72.34
2618	NASDAQ	FTCS	Wed, Oct 25, 2023	73.24	73.47	72.85	72.97
2617	NASDAQ	FTCS	Tue, Oct 24, 2023	73.17	73.69	73.04	73.32
2616	NASDAQ	FTCS	Mon, Oct 23, 2023	73.23	73.64	72.91	72.93
2615	NASDAQ	FTCS	Fri, Oct 20, 2023	74.13	74.26	73.44	73.46
2614	NASDAQ	FTCS	Thu, Oct 19, 2023	74.69	74.84	73.95	74.06
2613	NASDAQ	FTCS	Wed, Oct 18, 2023	75.26	75.27	74.52	74.63
2612	NASDAQ	FTCS	Tue, Oct 17, 2023	74.88	75.54	74.88	75.28
2611	NASDAQ	FTCS	Mon, Oct 16, 2023	74.84	75.48	74.82	75.14
2610	NASDAQ	FTCS	Fri, Oct 13, 2023	74.58	74.84	74.11	74.48
2609	NASDAQ	FTCS	Thu, Oct 12, 2023	74.94	74.98	73.93	74.30
2608	NASDAQ	FTCS	Wed, Oct 11, 2023	74.87	74.94	74.44	74.83
2607	NASDAQ	FTCS	Tue, Oct 10, 2023	74.69	75.12	74.43	74.72
2606	NASDAQ	FTCS	Mon, Oct 9, 2023	73.69	74.48	73.65	74.43
2605	NASDAQ	FTCS	Fri, Oct 6, 2023	72.88	73.99	72.52	73.71
2604	NASDAQ	FTCS	Thu, Oct 5, 2023	73.26	73.55	72.87	73.20
2603	NASDAQ	FTCS	Wed, Oct 4, 2023	72.93	73.41	72.61	73.34
2602	NASDAQ	FTCS	Tue, Oct 3, 2023	73.17	73.51	72.66	72.89
2601	NASDAQ	FTCS	Mon, Oct 2, 2023	73.50	73.55	72.90	73.44
2600	NASDAQ	FTCS	Fri, Sep 29, 2023	74.56	74.56	73.44	73.63
2599	NASDAQ	FTCS	Thu, Sep 28, 2023	73.83	74.36	73.83	74.19
2598	NASDAQ	FTCS	Wed, Sep 27, 2023	73.85	74.09	73.34	73.85
2597	NASDAQ	FTCS	Tue, Sep 26, 2023	74.32	74.47	73.75	73.80
2596	NASDAQ	FTCS	Mon, Sep 25, 2023	74.35	74.67	74.32	74.66
2595	NASDAQ	FTCS	Fri, Sep 22, 2023	74.58	74.95	74.47	74.50
2594	NASDAQ	FTCS	Thu, Sep 21, 2023	75.58	75.67	74.84	74.87
2593	NASDAQ	FTCS	Wed, Sep 20, 2023	76.27	76.56	75.90	75.94
2592	NASDAQ	FTCS	Tue, Sep 19, 2023	76.06	76.18	75.68	76.13
2591	NASDAQ	FTCS	Mon, Sep 18, 2023	75.91	76.39	75.91	76.23
2590	NASDAQ	FTCS	Fri, Sep 15, 2023	76.27	76.50	75.80	75.84
2589	NASDAQ	FTCS	Thu, Sep 14, 2023	76.36	76.60	76.20	76.54
2588	NASDAQ	FTCS	Wed, Sep 13, 2023	75.99	76.18	75.86	75.99
2587	NASDAQ	FTCS	Tue, Sep 12, 2023	76.02	76.26	75.84	75.97
2586	NASDAQ	FTCS	Mon, Sep 11, 2023	76.05	76.07	76.04	76.07
2585	NASDAQ	FTCS	Fri, Sep 8, 2023	75.70	75.88	75.52	75.66
2584	NASDAQ	FTCS	Thu, Sep 7, 2023	75.26	75.74	75.23	75.57
2583	NASDAQ	FTCS	Wed, Sep 6, 2023	75.59	75.59	75.06	75.35
2582	NASDAQ	FTCS	Tue, Sep 5, 2023	76.36	76.44	75.63	75.64
2581	NASDAQ	FTCS	Fri, Sep 1, 2023	76.60	76.74	76.29	76.46
2580	NASDAQ	FTCS	Thu, Aug 31, 2023	76.64	76.64	76.21	76.22
2579	NASDAQ	FTCS	Wed, Aug 30, 2023	76.42	76.84	76.42	76.55
2578	NASDAQ	FTCS	Tue, Aug 29, 2023	75.91	76.38	75.69	76.37
2577	NASDAQ	FTCS	Mon, Aug 28, 2023	75.87	76.08	75.65	75.90
2576	NASDAQ	FTCS	Fri, Aug 25, 2023	75.33	75.84	75.07	75.63
2575	NASDAQ	FTCS	Thu, Aug 24, 2023	75.75	76.17	75.07	75.08
2574	NASDAQ	FTCS	Wed, Aug 23, 2023	75.37	75.80	75.37	75.76
2573	NASDAQ	FTCS	Tue, Aug 22, 2023	75.38	75.45	75.14	75.22
2572	NASDAQ	FTCS	Mon, Aug 21, 2023	75.37	75.50	74.96	75.34
2571	NASDAQ	FTCS	Fri, Aug 18, 2023	74.92	75.56	74.92	75.41
2570	NASDAQ	FTCS	Thu, Aug 17, 2023	75.76	76.02	75.14	75.19
2569	NASDAQ	FTCS	Wed, Aug 16, 2023	75.79	76.22	75.62	75.67
2568	NASDAQ	FTCS	Tue, Aug 15, 2023	76.30	76.30	75.75	75.83
2567	NASDAQ	FTCS	Mon, Aug 14, 2023	76.36	76.63	76.33	76.52
2566	NASDAQ	FTCS	Fri, Aug 11, 2023	75.95	76.42	75.87	76.33
2565	NASDAQ	FTCS	Thu, Aug 10, 2023	76.30	76.86	75.95	76.05
2564	NASDAQ	FTCS	Wed, Aug 9, 2023	76.15	76.46	75.94	76.14
2563	NASDAQ	FTCS	Tue, Aug 8, 2023	76.22	76.32	75.80	76.07
2562	NASDAQ	FTCS	Mon, Aug 7, 2023	75.73	76.40	75.73	76.37
2561	NASDAQ	FTCS	Fri, Aug 4, 2023	76.03	76.30	75.39	75.48
2560	NASDAQ	FTCS	Thu, Aug 3, 2023	76.10	76.27	75.92	76.04
2559	NASDAQ	FTCS	Wed, Aug 2, 2023	76.21	76.67	76.16	76.28
2558	NASDAQ	FTCS	Tue, Aug 1, 2023	76.35	76.63	76.16	76.38
2557	NASDAQ	FTCS	Mon, Jul 31, 2023	76.59	76.69	76.25	76.51
2556	NASDAQ	FTCS	Fri, Jul 28, 2023	76.83	76.83	76.39	76.62
2555	NASDAQ	FTCS	Thu, Jul 27, 2023	77.35	77.35	76.40	76.51
2554	NASDAQ	FTCS	Wed, Jul 26, 2023	77.04	77.38	76.94	77.19
2553	NASDAQ	FTCS	Tue, Jul 25, 2023	76.47	76.99	76.45	76.93
2552	NASDAQ	FTCS	Mon, Jul 24, 2023	76.60	76.88	76.60	76.71
2551	NASDAQ	FTCS	Fri, Jul 21, 2023	76.69	76.90	76.54	76.61
2550	NASDAQ	FTCS	Thu, Jul 20, 2023	76.10	76.72	76.05	76.58
2549	NASDAQ	FTCS	Wed, Jul 19, 2023	75.87	76.21	75.73	75.93
2548	NASDAQ	FTCS	Tue, Jul 18, 2023	75.47	76.14	75.47	75.79
2547	NASDAQ	FTCS	Mon, Jul 17, 2023	75.10	75.70	75.00	75.53
2546	NASDAQ	FTCS	Fri, Jul 14, 2023	75.12	75.40	75.06	75.31
2545	NASDAQ	FTCS	Thu, Jul 13, 2023	74.90	75.14	74.79	75.00
2544	NASDAQ	FTCS	Wed, Jul 12, 2023	75.31	75.31	74.70	74.76
2543	NASDAQ	FTCS	Tue, Jul 11, 2023	74.61	75.04	74.59	75.00
2542	NASDAQ	FTCS	Mon, Jul 10, 2023	73.85	74.73	73.85	74.58
2541	NASDAQ	FTCS	Fri, Jul 7, 2023	74.07	74.53	73.78	73.81
2540	NASDAQ	FTCS	Thu, Jul 6, 2023	74.35	74.54	74.13	74.43
2539	NASDAQ	FTCS	Wed, Jul 5, 2023	74.68	74.89	74.62	74.83
2538	NASDAQ	FTCS	Mon, Jul 3, 2023	74.89	75.10	74.59	74.95
2537	NASDAQ	FTCS	Fri, Jun 30, 2023	74.74	75.26	74.72	75.08
2536	NASDAQ	FTCS	Thu, Jun 29, 2023	73.66	74.35	73.65	74.31
2535	NASDAQ	FTCS	Wed, Jun 28, 2023	73.90	73.91	73.56	73.81
2534	NASDAQ	FTCS	Tue, Jun 27, 2023	73.67	74.09	73.57	74.03
2533	NASDAQ	FTCS	Mon, Jun 26, 2023	73.78	73.97	73.47	73.83
2532	NASDAQ	FTCS	Fri, Jun 23, 2023	73.92	74.09	73.75	73.84
2531	NASDAQ	FTCS	Thu, Jun 22, 2023	74.14	74.29	73.96	74.23
2530	NASDAQ	FTCS	Wed, Jun 21, 2023	73.77	74.28	73.53	74.06
2529	NASDAQ	FTCS	Tue, Jun 20, 2023	74.03	74.21	73.87	73.95
2528	NASDAQ	FTCS	Fri, Jun 16, 2023	74.61	74.83	74.30	74.37
2527	NASDAQ	FTCS	Thu, Jun 15, 2023	73.34	74.56	73.34	74.41
2526	NASDAQ	FTCS	Wed, Jun 14, 2023	73.73	73.75	73.07	73.33
2525	NASDAQ	FTCS	Tue, Jun 13, 2023	73.55	74.03	73.42	73.92
2524	NASDAQ	FTCS	Mon, Jun 12, 2023	73.26	73.56	72.96	73.54
2523	NASDAQ	FTCS	Fri, Jun 9, 2023	73.29	73.51	73.13	73.28
2522	NASDAQ	FTCS	Thu, Jun 8, 2023	72.88	73.35	72.80	73.28
2521	NASDAQ	FTCS	Wed, Jun 7, 2023	72.91	73.09	72.71	72.97
2520	NASDAQ	FTCS	Tue, Jun 6, 2023	73.08	73.18	72.56	72.91
2519	NASDAQ	FTCS	Mon, Jun 5, 2023	73.09	73.27	72.96	73.08
2518	NASDAQ	FTCS	Fri, Jun 2, 2023	72.36	73.18	72.24	73.03
2517	NASDAQ	FTCS	Thu, Jun 1, 2023	71.41	72.05	71.15	71.98
2516	NASDAQ	FTCS	Wed, May 31, 2023	71.32	71.47	70.91	71.23
2515	NASDAQ	FTCS	Tue, May 30, 2023	71.58	71.73	71.27	71.53
2514	NASDAQ	FTCS	Fri, May 26, 2023	71.55	71.95	71.45	71.70
2513	NASDAQ	FTCS	Thu, May 25, 2023	71.38	71.62	70.95	71.41
2512	NASDAQ	FTCS	Wed, May 24, 2023	72.18	72.18	71.62	71.67
2511	NASDAQ	FTCS	Tue, May 23, 2023	72.78	72.78	72.21	72.31
2510	NASDAQ	FTCS	Mon, May 22, 2023	73.37	73.57	72.81	73.10
2509	NASDAQ	FTCS	Fri, May 19, 2023	73.39	73.58	72.95	73.23
2508	NASDAQ	FTCS	Thu, May 18, 2023	72.66	73.19	72.45	73.14
2507	NASDAQ	FTCS	Wed, May 17, 2023	72.78	72.95	72.34	72.85
2506	NASDAQ	FTCS	Tue, May 16, 2023	73.07	73.07	72.45	72.47
2505	NASDAQ	FTCS	Mon, May 15, 2023	73.29	73.29	72.86	73.21
2504	NASDAQ	FTCS	Fri, May 12, 2023	73.22	73.27	72.71	73.15
2503	NASDAQ	FTCS	Thu, May 11, 2023	72.89	72.98	72.50	72.96
2502	NASDAQ	FTCS	Wed, May 10, 2023	73.48	73.48	72.47	73.09
2501	NASDAQ	FTCS	Tue, May 9, 2023	73.09	73.40	72.97	73.11
2500	NASDAQ	FTCS	Mon, May 8, 2023	73.52	73.52	73.12	73.33
2499	NASDAQ	FTCS	Fri, May 5, 2023	72.81	73.59	72.81	73.44
2498	NASDAQ	FTCS	Thu, May 4, 2023	72.62	72.62	72.06	72.37
2497	NASDAQ	FTCS	Wed, May 3, 2023	73.27	73.46	72.67	72.72
2496	NASDAQ	FTCS	Tue, May 2, 2023	73.77	73.77	72.61	73.07
2495	NASDAQ	FTCS	Mon, May 1, 2023	73.50	74.16	73.50	73.91
2494	NASDAQ	FTCS	Fri, Apr 28, 2023	72.98	73.57	72.92	73.53
2493	NASDAQ	FTCS	Thu, Apr 27, 2023	72.23	73.04	72.08	73.03
2492	NASDAQ	FTCS	Wed, Apr 26, 2023	72.52	72.68	71.95	72.07
2491	NASDAQ	FTCS	Tue, Apr 25, 2023	73.69	73.77	73.06	73.09
2490	NASDAQ	FTCS	Mon, Apr 24, 2023	73.65	73.93	73.60	73.86
2489	NASDAQ	FTCS	Fri, Apr 21, 2023	73.81	73.91	73.35	73.61
2488	NASDAQ	FTCS	Thu, Apr 20, 2023	73.51	73.77	73.38	73.67
2487	NASDAQ	FTCS	Wed, Apr 19, 2023	73.93	73.93	73.49	73.72
2486	NASDAQ	FTCS	Tue, Apr 18, 2023	74.29	74.33	73.74	73.96
2485	NASDAQ	FTCS	Mon, Apr 17, 2023	73.82	74.10	73.65	74.10
2484	NASDAQ	FTCS	Fri, Apr 14, 2023	74.21	74.37	73.56	73.84
2483	NASDAQ	FTCS	Thu, Apr 13, 2023	73.77	74.29	73.38	74.20
2482	NASDAQ	FTCS	Wed, Apr 12, 2023	73.77	74.04	73.43	73.56
2481	NASDAQ	FTCS	Tue, Apr 11, 2023	73.50	73.78	73.42	73.60
2480	NASDAQ	FTCS	Mon, Apr 10, 2023	72.81	73.34	72.80	73.34
2479	NASDAQ	FTCS	Thu, Apr 6, 2023	73.05	73.23	72.90	73.13
2478	NASDAQ	FTCS	Wed, Apr 5, 2023	72.90	73.19	72.85	73.01
2477	NASDAQ	FTCS	Tue, Apr 4, 2023	73.56	73.58	72.60	72.80
2476	NASDAQ	FTCS	Mon, Apr 3, 2023	73.04	73.49	72.95	73.43
2475	NASDAQ	FTCS	Fri, Mar 31, 2023	72.51	73.01	72.43	72.94
2474	NASDAQ	FTCS	Thu, Mar 30, 2023	72.37	72.37	71.89	72.21
2473	NASDAQ	FTCS	Wed, Mar 29, 2023	71.79	72.03	71.59	72.00
2472	NASDAQ	FTCS	Tue, Mar 28, 2023	71.34	71.66	71.11	71.28
2471	NASDAQ	FTCS	Mon, Mar 27, 2023	71.40	71.60	71.14	71.31
2470	NASDAQ	FTCS	Fri, Mar 24, 2023	70.09	70.94	69.70	70.92
2469	NASDAQ	FTCS	Thu, Mar 23, 2023	70.93	71.46	70.15	70.51
2468	NASDAQ	FTCS	Wed, Mar 22, 2023	71.85	72.16	70.78	70.78
2467	NASDAQ	FTCS	Tue, Mar 21, 2023	71.78	72.01	71.37	71.91
2466	NASDAQ	FTCS	Mon, Mar 20, 2023	70.68	71.50	70.68	71.45
2465	NASDAQ	FTCS	Fri, Mar 17, 2023	71.36	71.36	70.21	70.47
2464	NASDAQ	FTCS	Thu, Mar 16, 2023	70.38	71.41	70.17	71.36
2463	NASDAQ	FTCS	Wed, Mar 15, 2023	70.50	70.68	69.89	70.61
2462	NASDAQ	FTCS	Tue, Mar 14, 2023	71.41	71.55	70.50	71.24
2461	NASDAQ	FTCS	Mon, Mar 13, 2023	70.29	71.44	70.13	70.60
2460	NASDAQ	FTCS	Fri, Mar 10, 2023	71.58	71.80	70.47	70.70
2459	NASDAQ	FTCS	Thu, Mar 9, 2023	72.85	72.85	71.28	71.50
2458	NASDAQ	FTCS	Wed, Mar 8, 2023	72.70	72.79	72.11	72.50
2457	NASDAQ	FTCS	Tue, Mar 7, 2023	73.94	73.94	72.61	72.75
2456	NASDAQ	FTCS	Mon, Mar 6, 2023	73.83	74.11	73.66	73.81
2455	NASDAQ	FTCS	Fri, Mar 3, 2023	73.39	73.81	73.00	73.79
2454	NASDAQ	FTCS	Thu, Mar 2, 2023	72.43	73.37	72.33	73.20
2453	NASDAQ	FTCS	Wed, Mar 1, 2023	72.39	72.84	72.36	72.74
2452	NASDAQ	FTCS	Tue, Feb 28, 2023	73.18	73.18	72.56	72.60
2451	NASDAQ	FTCS	Mon, Feb 27, 2023	73.56	73.75	72.98	73.17
2450	NASDAQ	FTCS	Fri, Feb 24, 2023	73.06	73.18	72.60	72.98
2449	NASDAQ	FTCS	Thu, Feb 23, 2023	73.69	73.85	72.94	73.58
2448	NASDAQ	FTCS	Wed, Feb 22, 2023	73.73	73.81	73.13	73.40
2447	NASDAQ	FTCS	Tue, Feb 21, 2023	74.24	74.36	73.47	73.53
2446	NASDAQ	FTCS	Fri, Feb 17, 2023	74.09	74.76	73.89	74.67
2445	NASDAQ	FTCS	Thu, Feb 16, 2023	74.19	74.70	73.97	74.13
2444	NASDAQ	FTCS	Wed, Feb 15, 2023	74.44	74.73	74.13	74.71
2443	NASDAQ	FTCS	Tue, Feb 14, 2023	75.25	75.25	74.23	74.63
2442	NASDAQ	FTCS	Mon, Feb 13, 2023	74.79	75.24	74.75	75.22
2441	NASDAQ	FTCS	Fri, Feb 10, 2023	74.14	74.73	74.03	74.67
2440	NASDAQ	FTCS	Thu, Feb 9, 2023	75.22	75.22	73.96	74.12
2439	NASDAQ	FTCS	Wed, Feb 8, 2023	74.71	74.98	74.50	74.65
2438	NASDAQ	FTCS	Tue, Feb 7, 2023	74.61	75.21	74.06	75.06
2437	NASDAQ	FTCS	Mon, Feb 6, 2023	74.93	75.12	74.74	74.88
2436	NASDAQ	FTCS	Fri, Feb 3, 2023	75.40	75.46	74.84	75.10
2435	NASDAQ	FTCS	Thu, Feb 2, 2023	75.53	75.53	74.80	75.42
2434	NASDAQ	FTCS	Wed, Feb 1, 2023	75.49	76.20	74.80	75.75
2433	NASDAQ	FTCS	Tue, Jan 31, 2023	74.93	75.68	74.79	75.65
2432	NASDAQ	FTCS	Mon, Jan 30, 2023	74.91	75.43	74.66	74.71
2431	NASDAQ	FTCS	Fri, Jan 27, 2023	75.37	75.56	74.95	75.03
2430	NASDAQ	FTCS	Thu, Jan 26, 2023	75.59	75.59	74.91	75.50
2429	NASDAQ	FTCS	Wed, Jan 25, 2023	74.86	75.28	74.35	75.27
2428	NASDAQ	FTCS	Tue, Jan 24, 2023	75.35	76.06	74.65	75.47
2427	NASDAQ	FTCS	Mon, Jan 23, 2023	75.02	75.74	74.84	75.33
2426	NASDAQ	FTCS	Fri, Jan 20, 2023	74.36	75.02	74.02	74.96
2425	NASDAQ	FTCS	Thu, Jan 19, 2023	74.56	74.68	74.23	74.30
2424	NASDAQ	FTCS	Wed, Jan 18, 2023	76.13	76.17	74.74	74.81
2423	NASDAQ	FTCS	Tue, Jan 17, 2023	76.64	76.73	75.95	76.09
2422	NASDAQ	FTCS	Fri, Jan 13, 2023	76.24	76.73	76.02	76.58
2421	NASDAQ	FTCS	Thu, Jan 12, 2023	76.75	77.03	76.21	76.68
2420	NASDAQ	FTCS	Wed, Jan 11, 2023	76.24	76.69	76.01	76.69
2419	NASDAQ	FTCS	Tue, Jan 10, 2023	75.55	75.95	75.47	75.95
2418	NASDAQ	FTCS	Mon, Jan 9, 2023	76.09	76.66	75.52	75.62
2417	NASDAQ	FTCS	Fri, Jan 6, 2023	75.06	76.19	74.75	75.99
2416	NASDAQ	FTCS	Thu, Jan 5, 2023	74.77	74.80	74.18	74.29
2415	NASDAQ	FTCS	Wed, Jan 4, 2023	75.26	75.55	74.69	75.07
2414	NASDAQ	FTCS	Tue, Jan 3, 2023	75.20	75.28	74.23	74.81
2413	NASDAQ	FTCS	Fri, Dec 30, 2022	75.09	75.09	74.16	74.95
2412	NASDAQ	FTCS	Thu, Dec 29, 2022	74.93	75.50	74.76	75.34
2411	NASDAQ	FTCS	Wed, Dec 28, 2022	75.17	75.55	74.39	74.41
2410	NASDAQ	FTCS	Tue, Dec 27, 2022	75.21	75.40	74.87	75.14
2409	NASDAQ	FTCS	Fri, Dec 23, 2022	74.80	75.20	74.41	75.20
2408	NASDAQ	FTCS	Thu, Dec 22, 2022	75.25	75.25	74.09	75.18
2407	NASDAQ	FTCS	Wed, Dec 21, 2022	75.02	75.86	75.02	75.71
2406	NASDAQ	FTCS	Tue, Dec 20, 2022	74.78	75.07	74.47	74.73
2405	NASDAQ	FTCS	Mon, Dec 19, 2022	75.14	75.36	74.36	74.75
2404	NASDAQ	FTCS	Fri, Dec 16, 2022	75.19	75.44	74.66	75.22
2403	NASDAQ	FTCS	Thu, Dec 15, 2022	76.90	76.97	75.63	75.97
2402	NASDAQ	FTCS	Wed, Dec 14, 2022	77.94	78.60	77.17	77.60
2401	NASDAQ	FTCS	Tue, Dec 13, 2022	79.34	79.34	77.47	77.86
2400	NASDAQ	FTCS	Mon, Dec 12, 2022	76.72	77.71	76.71	77.62
2399	NASDAQ	FTCS	Fri, Dec 9, 2022	77.42	77.45	76.56	76.68
2398	NASDAQ	FTCS	Thu, Dec 8, 2022	77.23	77.67	77.09	77.49
2397	NASDAQ	FTCS	Wed, Dec 7, 2022	76.86	77.35	76.79	77.08
2396	NASDAQ	FTCS	Tue, Dec 6, 2022	77.71	77.71	76.47	76.85
2395	NASDAQ	FTCS	Mon, Dec 5, 2022	78.23	78.23	77.39	77.71
2394	NASDAQ	FTCS	Fri, Dec 2, 2022	77.81	79.03	77.81	78.75
2393	NASDAQ	FTCS	Thu, Dec 1, 2022	78.72	78.82	78.00	78.53
2392	NASDAQ	FTCS	Wed, Nov 30, 2022	76.62	78.42	76.19	78.42
2391	NASDAQ	FTCS	Tue, Nov 29, 2022	76.66	76.77	76.16	76.60
2390	NASDAQ	FTCS	Mon, Nov 28, 2022	77.34	77.55	76.50	76.62
2389	NASDAQ	FTCS	Fri, Nov 25, 2022	77.38	77.72	77.38	77.69
2388	NASDAQ	FTCS	Wed, Nov 23, 2022	77.21	77.55	77.08	77.26
2387	NASDAQ	FTCS	Tue, Nov 22, 2022	76.79	77.22	76.67	77.16
2386	NASDAQ	FTCS	Mon, Nov 21, 2022	76.12	76.61	76.05	76.47
2385	NASDAQ	FTCS	Fri, Nov 18, 2022	76.18	76.37	75.61	76.11
2384	NASDAQ	FTCS	Thu, Nov 17, 2022	74.92	75.50	74.67	75.41
2383	NASDAQ	FTCS	Wed, Nov 16, 2022	75.76	75.99	75.38	75.55
2382	NASDAQ	FTCS	Tue, Nov 15, 2022	76.01	76.15	75.12	75.74
2381	NASDAQ	FTCS	Mon, Nov 14, 2022	75.42	76.11	75.15	75.22
2380	NASDAQ	FTCS	Fri, Nov 11, 2022	75.95	75.95	75.02	75.60
2379	NASDAQ	FTCS	Thu, Nov 10, 2022	75.39	76.01	74.81	75.92
2378	NASDAQ	FTCS	Wed, Nov 9, 2022	74.07	74.38	73.13	73.27
2377	NASDAQ	FTCS	Tue, Nov 8, 2022	73.78	74.78	73.50	74.22
2376	NASDAQ	FTCS	Mon, Nov 7, 2022	73.13	73.69	72.88	73.49
2375	NASDAQ	FTCS	Fri, Nov 4, 2022	72.87	73.24	71.86	72.90
2374	NASDAQ	FTCS	Thu, Nov 3, 2022	71.57	72.45	71.28	72.09
2373	NASDAQ	FTCS	Wed, Nov 2, 2022	73.89	74.53	72.45	72.46
2372	NASDAQ	FTCS	Tue, Nov 1, 2022	74.11	74.40	73.40	73.92
2371	NASDAQ	FTCS	Mon, Oct 31, 2022	73.63	74.08	73.52	73.80
2370	NASDAQ	FTCS	Fri, Oct 28, 2022	72.53	74.13	72.53	74.05
2369	NASDAQ	FTCS	Thu, Oct 27, 2022	72.56	73.03	72.35	72.46
2368	NASDAQ	FTCS	Wed, Oct 26, 2022	71.92	72.80	71.82	72.20
2367	NASDAQ	FTCS	Tue, Oct 25, 2022	70.63	71.70	70.63	71.65
2366	NASDAQ	FTCS	Mon, Oct 24, 2022	70.19	71.06	70.15	70.89
2365	NASDAQ	FTCS	Fri, Oct 21, 2022	68.43	69.94	68.18	69.83
2364	NASDAQ	FTCS	Thu, Oct 20, 2022	68.90	69.34	68.14	68.28
2363	NASDAQ	FTCS	Wed, Oct 19, 2022	69.53	69.54	68.51	69.06
2362	NASDAQ	FTCS	Tue, Oct 18, 2022	70.09	70.17	69.17	69.83
2361	NASDAQ	FTCS	Mon, Oct 17, 2022	68.31	69.07	68.31	68.93
2360	NASDAQ	FTCS	Fri, Oct 14, 2022	69.17	69.52	67.42	67.64
2359	NASDAQ	FTCS	Thu, Oct 13, 2022	66.25	69.12	66.01	68.86
2358	NASDAQ	FTCS	Wed, Oct 12, 2022	67.64	68.05	67.22	67.28
2357	NASDAQ	FTCS	Tue, Oct 11, 2022	67.27	68.30	67.24	67.62
2356	NASDAQ	FTCS	Mon, Oct 10, 2022	67.63	67.85	66.98	67.50
2355	NASDAQ	FTCS	Fri, Oct 7, 2022	68.28	68.31	67.06	67.42
2354	NASDAQ	FTCS	Thu, Oct 6, 2022	69.30	69.71	68.61	68.78
2353	NASDAQ	FTCS	Wed, Oct 5, 2022	69.08	70.08	68.90	69.70
2352	NASDAQ	FTCS	Tue, Oct 4, 2022	68.80	69.75	68.76	69.75
2351	NASDAQ	FTCS	Mon, Oct 3, 2022	66.94	68.43	66.77	68.12
2350	NASDAQ	FTCS	Fri, Sep 30, 2022	67.23	67.62	66.24	66.42
2349	NASDAQ	FTCS	Thu, Sep 29, 2022	67.85	67.85	66.70	67.20
2348	NASDAQ	FTCS	Wed, Sep 28, 2022	67.34	68.47	66.98	68.14
2347	NASDAQ	FTCS	Tue, Sep 27, 2022	67.60	67.86	66.45	66.89
2346	NASDAQ	FTCS	Mon, Sep 26, 2022	67.40	67.75	66.81	67.21
2345	NASDAQ	FTCS	Fri, Sep 23, 2022	68.02	68.04	66.92	67.79
2344	NASDAQ	FTCS	Thu, Sep 22, 2022	69.00	69.15	68.48	68.67
2343	NASDAQ	FTCS	Wed, Sep 21, 2022	70.28	70.90	69.02	69.06
2342	NASDAQ	FTCS	Tue, Sep 20, 2022	70.47	70.48	69.40	70.00
2341	NASDAQ	FTCS	Mon, Sep 19, 2022	70.02	70.89	69.96	70.85
2340	NASDAQ	FTCS	Fri, Sep 16, 2022	70.34	70.54	69.96	70.45
2339	NASDAQ	FTCS	Thu, Sep 15, 2022	71.27	71.52	70.65	70.74
2338	NASDAQ	FTCS	Wed, Sep 14, 2022	71.52	71.53	70.66	71.20
2337	NASDAQ	FTCS	Tue, Sep 13, 2022	72.67	72.78	71.13	71.37
2336	NASDAQ	FTCS	Mon, Sep 12, 2022	73.64	74.14	73.62	73.88
2335	NASDAQ	FTCS	Fri, Sep 9, 2022	72.98	73.63	72.98	73.40
2334	NASDAQ	FTCS	Thu, Sep 8, 2022	71.59	72.79	71.52	72.79
2333	NASDAQ	FTCS	Wed, Sep 7, 2022	70.83	72.11	70.69	72.09
2332	NASDAQ	FTCS	Tue, Sep 6, 2022	70.88	71.47	70.51	70.76
2331	NASDAQ	FTCS	Fri, Sep 2, 2022	72.16	72.28	70.41	70.74
2330	NASDAQ	FTCS	Thu, Sep 1, 2022	70.75	71.70	70.60	71.70
2329	NASDAQ	FTCS	Wed, Aug 31, 2022	71.73	71.88	70.94	71.07
2328	NASDAQ	FTCS	Tue, Aug 30, 2022	72.36	72.36	71.26	71.50
2327	NASDAQ	FTCS	Mon, Aug 29, 2022	72.18	72.72	71.96	72.21
2326	NASDAQ	FTCS	Fri, Aug 26, 2022	75.03	75.03	72.65	72.72
2325	NASDAQ	FTCS	Thu, Aug 25, 2022	74.43	74.98	74.15	74.98
2324	NASDAQ	FTCS	Wed, Aug 24, 2022	74.08	74.36	73.93	74.19
2323	NASDAQ	FTCS	Tue, Aug 23, 2022	74.37	74.50	73.97	74.12
2322	NASDAQ	FTCS	Mon, Aug 22, 2022	75.34	75.34	74.45	74.62
2321	NASDAQ	FTCS	Fri, Aug 19, 2022	76.11	76.18	75.64	75.81
2320	NASDAQ	FTCS	Thu, Aug 18, 2022	76.39	76.42	76.02	76.37
2319	NASDAQ	FTCS	Wed, Aug 17, 2022	76.03	76.53	75.93	76.26
2318	NASDAQ	FTCS	Tue, Aug 16, 2022	76.11	76.71	76.11	76.50
2317	NASDAQ	FTCS	Mon, Aug 15, 2022	75.78	76.35	75.64	76.34
2316	NASDAQ	FTCS	Fri, Aug 12, 2022	75.13	75.96	75.02	75.93
2315	NASDAQ	FTCS	Thu, Aug 11, 2022	75.09	75.50	74.69	74.86
2314	NASDAQ	FTCS	Wed, Aug 10, 2022	74.64	74.88	74.44	74.82
2313	NASDAQ	FTCS	Tue, Aug 9, 2022	73.75	73.95	73.48	73.71
2312	NASDAQ	FTCS	Mon, Aug 8, 2022	73.90	74.25	73.55	73.83
2311	NASDAQ	FTCS	Fri, Aug 5, 2022	73.12	73.70	73.07	73.69
2310	NASDAQ	FTCS	Thu, Aug 4, 2022	73.85	73.98	73.63	73.76
2309	NASDAQ	FTCS	Wed, Aug 3, 2022	73.29	73.87	73.05	73.66
2308	NASDAQ	FTCS	Tue, Aug 2, 2022	73.37	73.80	72.89	73.05
2307	NASDAQ	FTCS	Mon, Aug 1, 2022	73.27	73.72	73.22	73.43
2306	NASDAQ	FTCS	Fri, Jul 29, 2022	73.20	73.90	73.09	73.82
2305	NASDAQ	FTCS	Thu, Jul 28, 2022	72.58	73.48	71.87	73.30
2304	NASDAQ	FTCS	Wed, Jul 27, 2022	71.42	72.58	71.29	72.27
2303	NASDAQ	FTCS	Tue, Jul 26, 2022	71.46	71.83	71.38	71.51
2302	NASDAQ	FTCS	Mon, Jul 25, 2022	71.61	71.80	71.26	71.64
2301	NASDAQ	FTCS	Fri, Jul 22, 2022	71.90	71.97	71.08	71.43
2300	NASDAQ	FTCS	Thu, Jul 21, 2022	70.93	71.66	70.76	71.66
2299	NASDAQ	FTCS	Wed, Jul 20, 2022	70.86	71.08	70.51	70.77
2298	NASDAQ	FTCS	Tue, Jul 19, 2022	69.77	70.96	69.77	70.83
2297	NASDAQ	FTCS	Mon, Jul 18, 2022	70.40	70.41	69.03	69.19
2296	NASDAQ	FTCS	Fri, Jul 15, 2022	69.64	70.20	69.51	70.19
2295	NASDAQ	FTCS	Thu, Jul 14, 2022	68.73	69.10	68.21	69.00
2294	NASDAQ	FTCS	Wed, Jul 13, 2022	69.46	70.07	69.25	69.50
2293	NASDAQ	FTCS	Tue, Jul 12, 2022	70.67	70.91	69.75	70.05
2292	NASDAQ	FTCS	Mon, Jul 11, 2022	70.65	71.08	70.54	70.73
2291	NASDAQ	FTCS	Fri, Jul 8, 2022	70.88	71.21	70.73	70.86
2290	NASDAQ	FTCS	Thu, Jul 7, 2022	70.78	71.05	70.64	70.93
2289	NASDAQ	FTCS	Wed, Jul 6, 2022	70.32	71.07	70.19	70.76
2288	NASDAQ	FTCS	Tue, Jul 5, 2022	70.10	70.25	68.91	70.25
2287	NASDAQ	FTCS	Fri, Jul 1, 2022	69.98	70.88	69.53	70.76
2286	NASDAQ	FTCS	Thu, Jun 30, 2022	69.58	70.33	69.15	69.93
2285	NASDAQ	FTCS	Wed, Jun 29, 2022	70.17	70.27	69.75	70.01
2284	NASDAQ	FTCS	Tue, Jun 28, 2022	71.34	71.78	69.99	70.04
2283	NASDAQ	FTCS	Mon, Jun 27, 2022	71.31	71.43	70.91	71.16
2282	NASDAQ	FTCS	Fri, Jun 24, 2022	70.05	71.22	69.85	71.22
2281	NASDAQ	FTCS	Thu, Jun 23, 2022	69.20	69.68	68.96	69.67
2280	NASDAQ	FTCS	Wed, Jun 22, 2022	68.14	69.44	68.14	68.90
2279	NASDAQ	FTCS	Tue, Jun 21, 2022	68.26	69.00	68.06	68.79
2278	NASDAQ	FTCS	Fri, Jun 17, 2022	67.36	67.80	66.89	67.34
2277	NASDAQ	FTCS	Thu, Jun 16, 2022	67.28	67.50	66.86	67.19
2276	NASDAQ	FTCS	Wed, Jun 15, 2022	68.37	69.27	67.59	68.46
2275	NASDAQ	FTCS	Tue, Jun 14, 2022	68.66	68.74	67.53	68.00
2274	NASDAQ	FTCS	Mon, Jun 13, 2022	68.96	69.34	68.17	68.50
2273	NASDAQ	FTCS	Fri, Jun 10, 2022	70.67	70.89	69.99	70.24
2272	NASDAQ	FTCS	Thu, Jun 9, 2022	72.68	73.02	71.42	71.44
2271	NASDAQ	FTCS	Wed, Jun 8, 2022	73.65	73.65	72.74	72.85
2270	NASDAQ	FTCS	Tue, Jun 7, 2022	72.77	73.99	72.75	73.93
2269	NASDAQ	FTCS	Mon, Jun 6, 2022	73.62	73.80	73.07	73.25
2268	NASDAQ	FTCS	Fri, Jun 3, 2022	73.40	73.55	73.03	73.16
2267	NASDAQ	FTCS	Thu, Jun 2, 2022	73.11	73.83	72.29	73.76
2266	NASDAQ	FTCS	Wed, Jun 1, 2022	73.79	73.84	72.54	72.97
2265	NASDAQ	FTCS	Tue, May 31, 2022	74.07	74.30	73.25	73.90
2264	NASDAQ	FTCS	Fri, May 27, 2022	73.66	74.60	73.60	74.60
2263	NASDAQ	FTCS	Thu, May 26, 2022	72.91	73.63	72.87	73.34
2262	NASDAQ	FTCS	Wed, May 25, 2022	72.23	72.68	71.80	72.47
2261	NASDAQ	FTCS	Tue, May 24, 2022	71.85	72.51	71.28	72.35
2260	NASDAQ	FTCS	Mon, May 23, 2022	71.62	72.29	71.53	72.08
2259	NASDAQ	FTCS	Fri, May 20, 2022	71.15	71.31	69.86	71.08
2258	NASDAQ	FTCS	Thu, May 19, 2022	70.82	71.34	70.18	70.77
2257	NASDAQ	FTCS	Wed, May 18, 2022	73.61	73.61	71.28	71.50
2256	NASDAQ	FTCS	Tue, May 17, 2022	73.79	74.05	73.23	74.01
2255	NASDAQ	FTCS	Mon, May 16, 2022	72.90	73.48	72.40	73.10
2254	NASDAQ	FTCS	Fri, May 13, 2022	72.56	73.06	72.29	72.86
2253	NASDAQ	FTCS	Thu, May 12, 2022	71.50	72.11	71.13	72.11
2252	NASDAQ	FTCS	Wed, May 11, 2022	72.24	73.17	71.72	71.87
2251	NASDAQ	FTCS	Tue, May 10, 2022	73.16	73.22	71.73	72.28
2250	NASDAQ	FTCS	Mon, May 9, 2022	73.04	73.21	72.20	72.40
2249	NASDAQ	FTCS	Fri, May 6, 2022	73.65	74.07	73.04	73.83
2248	NASDAQ	FTCS	Thu, May 5, 2022	75.51	75.66	73.53	74.12
2247	NASDAQ	FTCS	Wed, May 4, 2022	74.26	76.19	74.02	76.15
2246	NASDAQ	FTCS	Tue, May 3, 2022	73.76	74.75	73.76	74.21
2245	NASDAQ	FTCS	Mon, May 2, 2022	73.94	74.46	72.55	73.74
2244	NASDAQ	FTCS	Fri, Apr 29, 2022	75.73	75.84	73.91	74.05
2243	NASDAQ	FTCS	Thu, Apr 28, 2022	75.31	76.17	74.73	75.98
2242	NASDAQ	FTCS	Wed, Apr 27, 2022	74.69	75.69	74.69	74.97
2241	NASDAQ	FTCS	Tue, Apr 26, 2022	75.69	76.06	74.66	74.66
2240	NASDAQ	FTCS	Mon, Apr 25, 2022	75.66	76.24	74.61	76.20
2239	NASDAQ	FTCS	Fri, Apr 22, 2022	77.66	77.66	75.86	75.95
2238	NASDAQ	FTCS	Thu, Apr 21, 2022	78.85	79.09	77.87	77.99
2237	NASDAQ	FTCS	Wed, Apr 20, 2022	78.05	78.69	77.96	78.43
2236	NASDAQ	FTCS	Tue, Apr 19, 2022	76.93	77.78	76.89	77.67
2235	NASDAQ	FTCS	Mon, Apr 18, 2022	76.95	77.35	76.53	76.80
2234	NASDAQ	FTCS	Thu, Apr 14, 2022	78.06	78.33	77.24	77.30
2233	NASDAQ	FTCS	Wed, Apr 13, 2022	77.46	78.04	77.27	77.96
2232	NASDAQ	FTCS	Tue, Apr 12, 2022	78.28	78.51	77.17	77.46
2231	NASDAQ	FTCS	Mon, Apr 11, 2022	78.59	78.90	77.90	78.00
2230	NASDAQ	FTCS	Fri, Apr 8, 2022	78.88	79.30	78.60	78.87
2229	NASDAQ	FTCS	Thu, Apr 7, 2022	78.20	79.23	78.06	78.97
2228	NASDAQ	FTCS	Wed, Apr 6, 2022	77.85	78.49	77.68	78.36
2227	NASDAQ	FTCS	Tue, Apr 5, 2022	78.22	79.02	78.01	78.21
2226	NASDAQ	FTCS	Mon, Apr 4, 2022	78.35	78.48	77.88	78.44
2225	NASDAQ	FTCS	Fri, Apr 1, 2022	78.51	78.51	77.70	78.44
2224	NASDAQ	FTCS	Thu, Mar 31, 2022	79.13	79.37	78.15	78.20
2223	NASDAQ	FTCS	Wed, Mar 30, 2022	78.97	79.18	78.81	79.13
2222	NASDAQ	FTCS	Tue, Mar 29, 2022	78.97	79.19	78.56	79.15
2221	NASDAQ	FTCS	Mon, Mar 28, 2022	78.14	78.29	77.64	78.29
2220	NASDAQ	FTCS	Fri, Mar 25, 2022	77.78	78.00	77.39	77.97
2219	NASDAQ	FTCS	Thu, Mar 24, 2022	77.25	77.68	76.99	77.68
2218	NASDAQ	FTCS	Wed, Mar 23, 2022	77.83	77.85	76.93	76.94
2217	NASDAQ	FTCS	Tue, Mar 22, 2022	77.84	78.21	77.69	78.06
2216	NASDAQ	FTCS	Mon, Mar 21, 2022	77.70	78.05	77.08	77.57
2215	NASDAQ	FTCS	Fri, Mar 18, 2022	77.15	77.71	76.71	77.61
2214	NASDAQ	FTCS	Thu, Mar 17, 2022	76.17	77.17	76.12	77.17
2213	NASDAQ	FTCS	Wed, Mar 16, 2022	75.91	76.45	74.84	76.33
2212	NASDAQ	FTCS	Tue, Mar 15, 2022	74.80	75.68	74.69	75.58
2211	NASDAQ	FTCS	Mon, Mar 14, 2022	74.42	75.05	73.93	74.16
2210	NASDAQ	FTCS	Fri, Mar 11, 2022	75.06	75.26	73.78	73.84
2209	NASDAQ	FTCS	Thu, Mar 10, 2022	74.04	74.59	73.66	74.49
2208	NASDAQ	FTCS	Wed, Mar 9, 2022	74.87	75.32	74.55	74.90
2207	NASDAQ	FTCS	Tue, Mar 8, 2022	74.93	75.42	73.54	73.54
2206	NASDAQ	FTCS	Mon, Mar 7, 2022	76.51	76.51	75.05	75.06
2205	NASDAQ	FTCS	Fri, Mar 4, 2022	75.91	76.80	75.60	76.71
2204	NASDAQ	FTCS	Thu, Mar 3, 2022	76.68	77.06	76.14	76.53
2203	NASDAQ	FTCS	Wed, Mar 2, 2022	75.15	76.45	75.08	76.12
2202	NASDAQ	FTCS	Tue, Mar 1, 2022	75.48	75.80	74.47	74.79
2201	NASDAQ	FTCS	Mon, Feb 28, 2022	75.15	75.78	74.69	75.61
2200	NASDAQ	FTCS	Fri, Feb 25, 2022	74.34	76.15	74.24	76.10
2199	NASDAQ	FTCS	Thu, Feb 24, 2022	72.59	74.16	72.39	73.99
2198	NASDAQ	FTCS	Wed, Feb 23, 2022	75.06	75.30	73.70	73.80
2197	NASDAQ	FTCS	Tue, Feb 22, 2022	75.38	75.65	74.33	74.84
2196	NASDAQ	FTCS	Fri, Feb 18, 2022	75.66	76.02	75.30	75.59
2195	NASDAQ	FTCS	Thu, Feb 17, 2022	76.20	76.25	75.56	75.67
2194	NASDAQ	FTCS	Wed, Feb 16, 2022	76.23	76.81	75.75	76.61
2193	NASDAQ	FTCS	Tue, Feb 15, 2022	76.60	76.84	76.12	76.43
2192	NASDAQ	FTCS	Mon, Feb 14, 2022	76.14	76.38	75.21	75.81
2191	NASDAQ	FTCS	Fri, Feb 11, 2022	77.40	77.72	76.08	76.26
2190	NASDAQ	FTCS	Thu, Feb 10, 2022	77.98	78.62	76.96	77.29
2189	NASDAQ	FTCS	Wed, Feb 9, 2022	78.78	79.04	78.75	78.89
2188	NASDAQ	FTCS	Tue, Feb 8, 2022	77.63	78.28	77.35	78.10
2187	NASDAQ	FTCS	Mon, Feb 7, 2022	78.02	78.12	77.33	77.51
2186	NASDAQ	FTCS	Fri, Feb 4, 2022	78.01	78.46	77.29	77.81
2185	NASDAQ	FTCS	Thu, Feb 3, 2022	79.07	79.17	78.37	78.47
2184	NASDAQ	FTCS	Wed, Feb 2, 2022	78.71	79.57	78.69	79.47
2183	NASDAQ	FTCS	Tue, Feb 1, 2022	78.76	78.79	77.84	78.68
2182	NASDAQ	FTCS	Mon, Jan 31, 2022	77.42	78.65	77.42	78.61
2181	NASDAQ	FTCS	Fri, Jan 28, 2022	76.39	77.77	75.54	77.76
2180	NASDAQ	FTCS	Thu, Jan 27, 2022	77.05	77.89	76.07	76.46
2179	NASDAQ	FTCS	Wed, Jan 26, 2022	77.70	78.13	75.97	76.59
2178	NASDAQ	FTCS	Tue, Jan 25, 2022	77.09	78.00	76.14	77.43
2177	NASDAQ	FTCS	Mon, Jan 24, 2022	77.25	78.33	75.82	78.24
2176	NASDAQ	FTCS	Fri, Jan 21, 2022	78.94	79.38	77.93	77.97
2175	NASDAQ	FTCS	Thu, Jan 20, 2022	79.76	80.51	78.69	78.77
2174	NASDAQ	FTCS	Wed, Jan 19, 2022	80.02	80.49	79.46	79.52
2173	NASDAQ	FTCS	Tue, Jan 18, 2022	80.04	80.15	79.50	79.82
2172	NASDAQ	FTCS	Fri, Jan 14, 2022	80.95	80.99	80.32	80.92
2171	NASDAQ	FTCS	Thu, Jan 13, 2022	82.26	82.32	81.14	81.29
2170	NASDAQ	FTCS	Wed, Jan 12, 2022	82.30	82.40	81.84	82.13
2169	NASDAQ	FTCS	Tue, Jan 11, 2022	81.58	82.04	80.87	82.04
2168	NASDAQ	FTCS	Mon, Jan 10, 2022	81.64	81.64	80.68	81.58
2167	NASDAQ	FTCS	Fri, Jan 7, 2022	82.36	82.43	81.96	82.03
2166	NASDAQ	FTCS	Thu, Jan 6, 2022	82.82	83.07	82.49	82.60
2165	NASDAQ	FTCS	Wed, Jan 5, 2022	83.86	84.06	82.91	82.95
2164	NASDAQ	FTCS	Tue, Jan 4, 2022	83.85	84.01	83.55	83.80
2163	NASDAQ	FTCS	Mon, Jan 3, 2022	84.42	84.42	83.19	83.68
2162	NASDAQ	FTCS	Fri, Dec 31, 2021	84.41	84.84	84.29	84.55
2161	NASDAQ	FTCS	Thu, Dec 30, 2021	84.95	85.07	84.38	84.46
2160	NASDAQ	FTCS	Wed, Dec 29, 2021	84.45	84.92	84.38	84.75
2159	NASDAQ	FTCS	Tue, Dec 28, 2021	84.28	84.53	84.23	84.40
2158	NASDAQ	FTCS	Mon, Dec 27, 2021	83.37	84.21	83.31	84.21
2157	NASDAQ	FTCS	Thu, Dec 23, 2021	82.89	83.31	82.72	83.03
2156	NASDAQ	FTCS	Wed, Dec 22, 2021	82.02	82.85	81.99	82.83
2155	NASDAQ	FTCS	Tue, Dec 21, 2021	81.72	82.05	81.29	81.99
2154	NASDAQ	FTCS	Mon, Dec 20, 2021	81.22	81.27	80.54	81.23
2153	NASDAQ	FTCS	Fri, Dec 17, 2021	82.76	82.88	81.87	81.96
2152	NASDAQ	FTCS	Thu, Dec 16, 2021	83.29	83.43	82.64	82.90
2151	NASDAQ	FTCS	Wed, Dec 15, 2021	81.70	82.96	81.61	82.89
2150	NASDAQ	FTCS	Tue, Dec 14, 2021	81.82	82.11	81.16	81.60
2149	NASDAQ	FTCS	Mon, Dec 13, 2021	82.14	82.51	81.87	82.25
2148	NASDAQ	FTCS	Fri, Dec 10, 2021	81.57	82.17	81.52	82.16
2147	NASDAQ	FTCS	Thu, Dec 9, 2021	81.03	81.35	80.97	81.03
2146	NASDAQ	FTCS	Wed, Dec 8, 2021	81.47	81.59	80.90	81.36
2145	NASDAQ	FTCS	Tue, Dec 7, 2021	81.04	81.62	80.95	81.42
2144	NASDAQ	FTCS	Mon, Dec 6, 2021	80.03	80.67	79.89	80.41
2143	NASDAQ	FTCS	Fri, Dec 3, 2021	79.66	79.95	78.75	79.43
2142	NASDAQ	FTCS	Thu, Dec 2, 2021	78.23	79.69	78.20	79.38
2141	NASDAQ	FTCS	Wed, Dec 1, 2021	79.33	80.06	78.09	78.12
2140	NASDAQ	FTCS	Tue, Nov 30, 2021	80.00	80.12	78.42	78.48
2139	NASDAQ	FTCS	Mon, Nov 29, 2021	80.12	80.85	80.04	80.51
2138	NASDAQ	FTCS	Fri, Nov 26, 2021	80.33	80.68	79.43	79.75
2137	NASDAQ	FTCS	Wed, Nov 24, 2021	80.96	81.22	80.76	81.20
2136	NASDAQ	FTCS	Tue, Nov 23, 2021	80.90	81.24	80.70	81.21
2135	NASDAQ	FTCS	Mon, Nov 22, 2021	81.32	81.76	80.98	81.00
2134	NASDAQ	FTCS	Fri, Nov 19, 2021	81.42	81.47	81.18	81.23
2133	NASDAQ	FTCS	Thu, Nov 18, 2021	81.34	81.34	80.80	81.14
2132	NASDAQ	FTCS	Wed, Nov 17, 2021	81.63	81.65	81.14	81.39
2131	NASDAQ	FTCS	Tue, Nov 16, 2021	81.51	82.09	81.51	81.78
2130	NASDAQ	FTCS	Mon, Nov 15, 2021	81.63	81.63	81.20	81.35
2129	NASDAQ	FTCS	Fri, Nov 12, 2021	81.08	81.56	80.85	81.42
2128	NASDAQ	FTCS	Thu, Nov 11, 2021	81.10	81.10	80.64	80.76
2127	NASDAQ	FTCS	Wed, Nov 10, 2021	81.06	81.24	80.83	80.97
2126	NASDAQ	FTCS	Tue, Nov 9, 2021	81.10	81.15	80.82	81.11
2125	NASDAQ	FTCS	Mon, Nov 8, 2021	81.22	81.22	80.71	81.04
2124	NASDAQ	FTCS	Fri, Nov 5, 2021	80.89	81.27	80.69	80.93
2123	NASDAQ	FTCS	Thu, Nov 4, 2021	80.72	80.88	80.52	80.88
2122	NASDAQ	FTCS	Wed, Nov 3, 2021	80.31	80.68	79.95	80.63
2121	NASDAQ	FTCS	Tue, Nov 2, 2021	80.05	80.42	79.95	80.35
2120	NASDAQ	FTCS	Mon, Nov 1, 2021	80.06	80.25	79.60	79.83
2119	NASDAQ	FTCS	Fri, Oct 29, 2021	79.47	80.04	79.38	79.97
2118	NASDAQ	FTCS	Thu, Oct 28, 2021	79.54	79.81	79.41	79.74
2117	NASDAQ	FTCS	Wed, Oct 27, 2021	79.94	79.94	79.22	79.23
2116	NASDAQ	FTCS	Tue, Oct 26, 2021	79.91	80.18	79.79	79.94
2115	NASDAQ	FTCS	Mon, Oct 25, 2021	79.71	80.02	79.40	79.88
2114	NASDAQ	FTCS	Fri, Oct 22, 2021	79.48	79.80	79.36	79.64
2113	NASDAQ	FTCS	Thu, Oct 21, 2021	79.08	79.36	78.72	79.35
2112	NASDAQ	FTCS	Wed, Oct 20, 2021	78.85	79.13	78.85	79.06
2111	NASDAQ	FTCS	Tue, Oct 19, 2021	78.41	78.81	78.21	78.81
2110	NASDAQ	FTCS	Mon, Oct 18, 2021	77.68	78.18	77.43	78.09
2109	NASDAQ	FTCS	Fri, Oct 15, 2021	77.84	78.21	77.83	78.03
2108	NASDAQ	FTCS	Thu, Oct 14, 2021	77.00	77.58	76.92	77.57
2107	NASDAQ	FTCS	Wed, Oct 13, 2021	76.27	76.43	75.61	76.33
2106	NASDAQ	FTCS	Tue, Oct 12, 2021	76.34	76.51	75.86	76.03
2105	NASDAQ	FTCS	Mon, Oct 11, 2021	76.47	76.92	76.19	76.20
2104	NASDAQ	FTCS	Fri, Oct 8, 2021	76.51	76.67	76.22	76.45
2103	NASDAQ	FTCS	Thu, Oct 7, 2021	76.23	77.09	76.23	76.51
2102	NASDAQ	FTCS	Wed, Oct 6, 2021	75.02	75.89	74.67	75.87
2101	NASDAQ	FTCS	Tue, Oct 5, 2021	74.92	75.82	74.75	75.46
2100	NASDAQ	FTCS	Mon, Oct 4, 2021	75.20	75.64	74.30	74.77
2099	NASDAQ	FTCS	Fri, Oct 1, 2021	75.10	75.83	74.44	75.44
2098	NASDAQ	FTCS	Thu, Sep 30, 2021	76.22	76.36	74.79	74.82
2097	NASDAQ	FTCS	Wed, Sep 29, 2021	75.64	76.22	75.56	75.88
2096	NASDAQ	FTCS	Tue, Sep 28, 2021	76.50	76.50	75.27	75.54
2095	NASDAQ	FTCS	Mon, Sep 27, 2021	77.55	77.55	76.81	76.83
2094	NASDAQ	FTCS	Fri, Sep 24, 2021	77.15	77.76	77.15	77.53
2093	NASDAQ	FTCS	Thu, Sep 23, 2021	77.02	77.77	77.00	77.43
2092	NASDAQ	FTCS	Wed, Sep 22, 2021	77.00	77.26	76.60	76.90
2091	NASDAQ	FTCS	Tue, Sep 21, 2021	76.85	77.20	76.36	76.41
2090	NASDAQ	FTCS	Mon, Sep 20, 2021	76.76	76.99	75.91	76.63
2089	NASDAQ	FTCS	Fri, Sep 17, 2021	77.99	77.99	77.40	77.54
2088	NASDAQ	FTCS	Thu, Sep 16, 2021	78.41	78.53	77.71	78.07
2087	NASDAQ	FTCS	Wed, Sep 15, 2021	78.06	78.63	77.85	78.39
2086	NASDAQ	FTCS	Tue, Sep 14, 2021	78.56	78.73	77.86	78.06
2085	NASDAQ	FTCS	Mon, Sep 13, 2021	78.99	78.99	78.04	78.42
2084	NASDAQ	FTCS	Fri, Sep 10, 2021	79.15	79.15	78.44	78.49
2083	NASDAQ	FTCS	Thu, Sep 9, 2021	79.26	79.60	78.82	78.89
2082	NASDAQ	FTCS	Wed, Sep 8, 2021	78.86	79.39	78.72	79.39
2081	NASDAQ	FTCS	Tue, Sep 7, 2021	79.79	79.79	78.83	78.85
2080	NASDAQ	FTCS	Fri, Sep 3, 2021	79.75	80.01	79.58	79.84
2079	NASDAQ	FTCS	Thu, Sep 2, 2021	79.86	80.03	79.69	79.92
2078	NASDAQ	FTCS	Wed, Sep 1, 2021	79.63	79.66	79.19	79.60
2077	NASDAQ	FTCS	Tue, Aug 31, 2021	79.55	79.64	79.31	79.53
2076	NASDAQ	FTCS	Mon, Aug 30, 2021	79.39	79.81	79.39	79.63
2075	NASDAQ	FTCS	Fri, Aug 27, 2021	79.18	79.41	78.93	79.35
2074	NASDAQ	FTCS	Thu, Aug 26, 2021	79.15	79.19	78.70	78.95
2073	NASDAQ	FTCS	Wed, Aug 25, 2021	79.29	79.42	78.91	79.20
2072	NASDAQ	FTCS	Tue, Aug 24, 2021	79.68	79.69	79.17	79.20
2071	NASDAQ	FTCS	Mon, Aug 23, 2021	79.63	79.87	79.39	79.45
2070	NASDAQ	FTCS	Fri, Aug 20, 2021	79.09	79.54	78.87	79.38
2069	NASDAQ	FTCS	Thu, Aug 19, 2021	77.98	79.11	77.90	78.97
2068	NASDAQ	FTCS	Wed, Aug 18, 2021	79.24	79.39	78.34	78.43
2067	NASDAQ	FTCS	Tue, Aug 17, 2021	79.54	79.55	79.03	79.50
2066	NASDAQ	FTCS	Mon, Aug 16, 2021	79.15	79.81	78.85	79.81
2065	NASDAQ	FTCS	Fri, Aug 13, 2021	78.97	79.15	78.90	79.15
2064	NASDAQ	FTCS	Thu, Aug 12, 2021	79.05	79.05	78.67	78.86
2063	NASDAQ	FTCS	Wed, Aug 11, 2021	78.77	79.05	78.76	78.95
2062	NASDAQ	FTCS	Tue, Aug 10, 2021	78.50	78.78	78.38	78.65
2061	NASDAQ	FTCS	Mon, Aug 9, 2021	78.49	78.49	78.24	78.37
2060	NASDAQ	FTCS	Fri, Aug 6, 2021	78.45	78.60	78.27	78.50
2059	NASDAQ	FTCS	Thu, Aug 5, 2021	78.27	78.38	78.01	78.27
2058	NASDAQ	FTCS	Wed, Aug 4, 2021	78.41	78.57	78.03	78.03
2057	NASDAQ	FTCS	Tue, Aug 3, 2021	78.05	78.59	77.84	78.59
2056	NASDAQ	FTCS	Mon, Aug 2, 2021	78.23	78.29	77.84	77.92
2055	NASDAQ	FTCS	Fri, Jul 30, 2021	77.86	78.16	77.86	78.00
2054	NASDAQ	FTCS	Thu, Jul 29, 2021	77.74	78.09	77.69	77.99
2053	NASDAQ	FTCS	Wed, Jul 28, 2021	77.83	77.83	77.25	77.43
2052	NASDAQ	FTCS	Tue, Jul 27, 2021	77.54	77.95	77.41	77.87
2051	NASDAQ	FTCS	Mon, Jul 26, 2021	77.75	78.03	77.41	77.82
2050	NASDAQ	FTCS	Fri, Jul 23, 2021	77.61	78.04	77.41	77.93
2049	NASDAQ	FTCS	Thu, Jul 22, 2021	77.33	77.33	76.99	77.24
2048	NASDAQ	FTCS	Wed, Jul 21, 2021	77.20	77.34	77.04	77.18
2047	NASDAQ	FTCS	Tue, Jul 20, 2021	76.18	77.17	76.15	76.90
2046	NASDAQ	FTCS	Mon, Jul 19, 2021	76.31	76.55	75.47	76.02
2045	NASDAQ	FTCS	Fri, Jul 16, 2021	77.30	77.30	76.85	76.93
2044	NASDAQ	FTCS	Thu, Jul 15, 2021	76.55	77.07	76.52	77.07
2043	NASDAQ	FTCS	Wed, Jul 14, 2021	76.82	76.97	76.58	76.94
2042	NASDAQ	FTCS	Tue, Jul 13, 2021	76.86	76.98	76.57	76.67
2041	NASDAQ	FTCS	Mon, Jul 12, 2021	76.75	76.90	76.61	76.81
2040	NASDAQ	FTCS	Fri, Jul 9, 2021	76.65	76.90	76.60	76.85
2039	NASDAQ	FTCS	Thu, Jul 8, 2021	76.31	76.49	75.88	76.34
2038	NASDAQ	FTCS	Wed, Jul 7, 2021	76.18	76.91	76.18	76.85
2037	NASDAQ	FTCS	Tue, Jul 6, 2021	76.39	76.47	75.62	76.14
2036	NASDAQ	FTCS	Fri, Jul 2, 2021	76.12	76.54	76.03	76.47
2035	NASDAQ	FTCS	Thu, Jul 1, 2021	75.66	76.00	75.66	75.94
2034	NASDAQ	FTCS	Wed, Jun 30, 2021	75.47	75.64	75.39	75.55
2033	NASDAQ	FTCS	Tue, Jun 29, 2021	75.49	75.62	75.33	75.45
2032	NASDAQ	FTCS	Mon, Jun 28, 2021	75.57	75.57	75.17	75.37
2031	NASDAQ	FTCS	Fri, Jun 25, 2021	74.87	75.46	74.87	75.43
2030	NASDAQ	FTCS	Thu, Jun 24, 2021	74.71	74.73	74.41	74.66
2029	NASDAQ	FTCS	Wed, Jun 23, 2021	74.91	74.91	74.52	74.55
2028	NASDAQ	FTCS	Tue, Jun 22, 2021	74.73	75.05	74.55	74.93
2027	NASDAQ	FTCS	Mon, Jun 21, 2021	73.93	74.69	73.90	74.59
2026	NASDAQ	FTCS	Fri, Jun 18, 2021	74.04	74.04	73.50	73.55
2025	NASDAQ	FTCS	Thu, Jun 17, 2021	74.42	74.68	74.13	74.52
2024	NASDAQ	FTCS	Wed, Jun 16, 2021	75.39	75.43	74.48	74.64
2023	NASDAQ	FTCS	Tue, Jun 15, 2021	75.37	75.44	75.07	75.30
2022	NASDAQ	FTCS	Mon, Jun 14, 2021	75.24	75.26	74.80	75.24
2021	NASDAQ	FTCS	Fri, Jun 11, 2021	75.38	75.38	74.93	75.29
2020	NASDAQ	FTCS	Thu, Jun 10, 2021	74.87	75.22	74.79	75.16
2019	NASDAQ	FTCS	Wed, Jun 9, 2021	75.03	75.03	74.69	74.72
2018	NASDAQ	FTCS	Tue, Jun 8, 2021	75.18	75.18	74.61	74.93
2017	NASDAQ	FTCS	Mon, Jun 7, 2021	75.48	75.59	74.96	75.10
2016	NASDAQ	FTCS	Fri, Jun 4, 2021	75.49	75.60	75.30	75.56
2015	NASDAQ	FTCS	Thu, Jun 3, 2021	74.73	75.24	74.55	75.19
2014	NASDAQ	FTCS	Wed, Jun 2, 2021	74.92	75.05	74.73	74.96
2013	NASDAQ	FTCS	Tue, Jun 1, 2021	75.60	75.73	74.75	74.83
2012	NASDAQ	FTCS	Fri, May 28, 2021	75.40	75.48	75.20	75.28
2011	NASDAQ	FTCS	Thu, May 27, 2021	75.28	75.42	75.07	75.07
2010	NASDAQ	FTCS	Wed, May 26, 2021	75.14	75.18	74.92	75.02
2009	NASDAQ	FTCS	Tue, May 25, 2021	75.23	75.23	74.89	75.02
2008	NASDAQ	FTCS	Mon, May 24, 2021	75.29	75.34	75.02	75.10
2007	NASDAQ	FTCS	Fri, May 21, 2021	75.16	75.49	74.75	74.91
2006	NASDAQ	FTCS	Thu, May 20, 2021	74.19	75.19	74.19	74.93
2005	NASDAQ	FTCS	Wed, May 19, 2021	73.94	74.32	73.46	74.32
2004	NASDAQ	FTCS	Tue, May 18, 2021	75.01	75.16	74.59	74.59
2003	NASDAQ	FTCS	Mon, May 17, 2021	75.24	75.33	74.86	75.08
2002	NASDAQ	FTCS	Fri, May 14, 2021	75.17	75.55	75.15	75.36
2001	NASDAQ	FTCS	Thu, May 13, 2021	73.89	75.20	73.89	74.87
2000	NASDAQ	FTCS	Wed, May 12, 2021	74.79	74.88	73.74	73.80
1999	NASDAQ	FTCS	Tue, May 11, 2021	75.60	75.72	74.84	75.23
1998	NASDAQ	FTCS	Mon, May 10, 2021	76.08	76.78	76.00	76.10
1997	NASDAQ	FTCS	Fri, May 7, 2021	75.47	75.95	75.39	75.87
1996	NASDAQ	FTCS	Thu, May 6, 2021	75.01	75.45	74.90	75.36
1995	NASDAQ	FTCS	Wed, May 5, 2021	74.99	75.02	74.47	74.89
1994	NASDAQ	FTCS	Tue, May 4, 2021	74.54	74.87	74.49	74.85
1993	NASDAQ	FTCS	Mon, May 3, 2021	74.35	74.92	74.35	74.79
1992	NASDAQ	FTCS	Fri, Apr 30, 2021	74.05	74.20	73.89	74.01
1991	NASDAQ	FTCS	Thu, Apr 29, 2021	73.67	74.34	73.65	74.24
1990	NASDAQ	FTCS	Wed, Apr 28, 2021	73.78	73.85	73.37	73.51
1989	NASDAQ	FTCS	Tue, Apr 27, 2021	73.69	73.89	73.48	73.77
1988	NASDAQ	FTCS	Mon, Apr 26, 2021	74.00	74.00	73.50	73.57
1987	NASDAQ	FTCS	Fri, Apr 23, 2021	73.70	74.31	73.59	74.06
1986	NASDAQ	FTCS	Thu, Apr 22, 2021	73.97	74.16	73.51	73.66
1985	NASDAQ	FTCS	Wed, Apr 21, 2021	73.64	74.14	73.64	74.04
1984	NASDAQ	FTCS	Tue, Apr 20, 2021	73.05	73.58	73.03	73.49
1983	NASDAQ	FTCS	Mon, Apr 19, 2021	73.63	73.69	73.26	73.49
1982	NASDAQ	FTCS	Fri, Apr 16, 2021	73.67	73.87	73.59	73.65
1981	NASDAQ	FTCS	Thu, Apr 15, 2021	72.81	73.31	72.81	73.29
1980	NASDAQ	FTCS	Wed, Apr 14, 2021	72.63	72.68	72.36	72.46
1979	NASDAQ	FTCS	Tue, Apr 13, 2021	72.63	72.73	72.36	72.60
1978	NASDAQ	FTCS	Mon, Apr 12, 2021	72.42	72.74	72.28	72.74
1977	NASDAQ	FTCS	Fri, Apr 9, 2021	72.05	72.52	72.04	72.46
1976	NASDAQ	FTCS	Thu, Apr 8, 2021	72.17	72.17	71.96	72.04
1975	NASDAQ	FTCS	Wed, Apr 7, 2021	72.00	72.19	71.82	71.84
1974	NASDAQ	FTCS	Tue, Apr 6, 2021	72.11	72.35	72.01	72.15
1973	NASDAQ	FTCS	Mon, Apr 5, 2021	71.54	72.46	71.54	72.28
1972	NASDAQ	FTCS	Thu, Apr 1, 2021	70.87	71.20	70.66	71.15
1971	NASDAQ	FTCS	Wed, Mar 31, 2021	70.83	71.09	70.68	70.82
1970	NASDAQ	FTCS	Tue, Mar 30, 2021	71.07	71.10	70.56	70.68
1969	NASDAQ	FTCS	Mon, Mar 29, 2021	70.75	71.37	70.65	71.26
1968	NASDAQ	FTCS	Fri, Mar 26, 2021	69.46	70.95	69.46	70.90
1967	NASDAQ	FTCS	Thu, Mar 25, 2021	68.91	69.44	68.53	69.39
1966	NASDAQ	FTCS	Wed, Mar 24, 2021	69.21	69.71	69.12	69.16
1965	NASDAQ	FTCS	Tue, Mar 23, 2021	69.23	69.65	68.90	69.10
1964	NASDAQ	FTCS	Mon, Mar 22, 2021	68.60	69.32	68.60	69.20
1963	NASDAQ	FTCS	Fri, Mar 19, 2021	68.92	69.00	68.39	68.59
1962	NASDAQ	FTCS	Thu, Mar 18, 2021	68.72	69.26	68.61	68.79
1961	NASDAQ	FTCS	Wed, Mar 17, 2021	69.14	69.35	68.84	69.22
1960	NASDAQ	FTCS	Tue, Mar 16, 2021	69.36	69.42	69.09	69.20
1959	NASDAQ	FTCS	Mon, Mar 15, 2021	68.96	69.30	68.58	69.22
1958	NASDAQ	FTCS	Fri, Mar 12, 2021	68.67	68.90	68.49	68.87
1957	NASDAQ	FTCS	Thu, Mar 11, 2021	68.55	69.14	68.49	68.72
1956	NASDAQ	FTCS	Wed, Mar 10, 2021	68.12	68.51	67.87	68.24
1955	NASDAQ	FTCS	Tue, Mar 9, 2021	67.85	68.31	67.71	67.74
1954	NASDAQ	FTCS	Mon, Mar 8, 2021	67.43	68.33	67.18	67.27
1953	NASDAQ	FTCS	Fri, Mar 5, 2021	66.18	67.31	65.61	67.17
1952	NASDAQ	FTCS	Thu, Mar 4, 2021	66.49	66.87	65.07	65.71
1951	NASDAQ	FTCS	Wed, Mar 3, 2021	67.31	67.38	66.61	66.61
1950	NASDAQ	FTCS	Tue, Mar 2, 2021	67.73	67.79	67.24	67.38
1949	NASDAQ	FTCS	Mon, Mar 1, 2021	67.06	67.99	67.06	67.65
1948	NASDAQ	FTCS	Fri, Feb 26, 2021	67.34	67.55	66.45	66.50
1947	NASDAQ	FTCS	Thu, Feb 25, 2021	67.87	68.06	66.82	66.99
1946	NASDAQ	FTCS	Wed, Feb 24, 2021	67.58	68.15	67.26	67.97
1945	NASDAQ	FTCS	Tue, Feb 23, 2021	67.52	67.84	67.01	67.65
1944	NASDAQ	FTCS	Mon, Feb 22, 2021	67.73	67.91	67.50	67.64
1943	NASDAQ	FTCS	Fri, Feb 19, 2021	68.96	68.96	68.09	68.11
1942	NASDAQ	FTCS	Thu, Feb 18, 2021	68.30	68.79	68.14	68.75
1941	NASDAQ	FTCS	Wed, Feb 17, 2021	68.25	68.73	68.12	68.73
1940	NASDAQ	FTCS	Tue, Feb 16, 2021	68.89	68.97	68.37	68.48
1939	NASDAQ	FTCS	Fri, Feb 12, 2021	68.30	68.79	68.30	68.73
1938	NASDAQ	FTCS	Thu, Feb 11, 2021	68.51	68.62	68.12	68.40
1937	NASDAQ	FTCS	Wed, Feb 10, 2021	68.75	68.94	68.09	68.35
1936	NASDAQ	FTCS	Tue, Feb 9, 2021	68.22	68.64	68.18	68.54
1935	NASDAQ	FTCS	Mon, Feb 8, 2021	68.31	68.31	67.96	68.25
1934	NASDAQ	FTCS	Fri, Feb 5, 2021	67.64	67.89	67.61	67.76
1933	NASDAQ	FTCS	Thu, Feb 4, 2021	66.99	67.23	66.82	67.19
1932	NASDAQ	FTCS	Wed, Feb 3, 2021	67.11	67.13	66.66	66.86
1931	NASDAQ	FTCS	Tue, Feb 2, 2021	66.78	67.43	66.65	67.06
1930	NASDAQ	FTCS	Mon, Feb 1, 2021	66.04	66.57	65.88	66.32
1929	NASDAQ	FTCS	Fri, Jan 29, 2021	66.55	66.61	65.44	65.61
1928	NASDAQ	FTCS	Thu, Jan 28, 2021	66.75	67.43	66.63	66.74
1927	NASDAQ	FTCS	Wed, Jan 27, 2021	67.13	67.19	66.24	66.49
1926	NASDAQ	FTCS	Tue, Jan 26, 2021	67.82	67.82	67.48	67.61
1925	NASDAQ	FTCS	Mon, Jan 25, 2021	67.44	67.77	67.11	67.62
1924	NASDAQ	FTCS	Fri, Jan 22, 2021	67.58	67.69	67.26	67.44
1923	NASDAQ	FTCS	Thu, Jan 21, 2021	68.05	68.16	67.86	67.90
1922	NASDAQ	FTCS	Wed, Jan 20, 2021	67.69	68.19	67.52	68.08
1921	NASDAQ	FTCS	Tue, Jan 19, 2021	67.66	67.71	67.35	67.45
1920	NASDAQ	FTCS	Fri, Jan 15, 2021	67.08	67.59	66.79	67.32
1919	NASDAQ	FTCS	Thu, Jan 14, 2021	67.73	67.83	67.28	67.33
1918	NASDAQ	FTCS	Wed, Jan 13, 2021	67.72	67.90	67.46	67.65
1917	NASDAQ	FTCS	Tue, Jan 12, 2021	67.87	67.95	67.47	67.84
1916	NASDAQ	FTCS	Mon, Jan 11, 2021	67.92	68.17	67.79	67.89
1915	NASDAQ	FTCS	Fri, Jan 8, 2021	68.12	68.24	67.46	68.11
1914	NASDAQ	FTCS	Thu, Jan 7, 2021	67.47	68.06	67.37	67.94
1913	NASDAQ	FTCS	Wed, Jan 6, 2021	66.48	67.79	66.47	67.54
1912	NASDAQ	FTCS	Tue, Jan 5, 2021	66.31	66.82	66.00	66.71
1911	NASDAQ	FTCS	Mon, Jan 4, 2021	67.62	67.63	65.81	66.47
1910	NASDAQ	FTCS	Thu, Dec 31, 2020	67.00	67.60	66.85	67.50
1909	NASDAQ	FTCS	Wed, Dec 30, 2020	67.04	67.24	66.92	67.05
1908	NASDAQ	FTCS	Tue, Dec 29, 2020	67.25	67.35	66.69	66.92
1907	NASDAQ	FTCS	Mon, Dec 28, 2020	67.09	67.18	66.79	66.96
1906	NASDAQ	FTCS	Thu, Dec 24, 2020	66.55	66.76	66.44	66.76
1905	NASDAQ	FTCS	Wed, Dec 23, 2020	66.88	67.01	66.63	66.63
1904	NASDAQ	FTCS	Tue, Dec 22, 2020	66.97	66.97	66.49	66.62
1903	NASDAQ	FTCS	Mon, Dec 21, 2020	66.87	67.04	65.87	66.88
1902	NASDAQ	FTCS	Fri, Dec 18, 2020	67.59	67.65	67.01	67.58
1901	NASDAQ	FTCS	Thu, Dec 17, 2020	67.27	67.59	67.27	67.52
1900	NASDAQ	FTCS	Wed, Dec 16, 2020	67.02	67.24	66.81	67.00
1899	NASDAQ	FTCS	Tue, Dec 15, 2020	66.60	67.06	66.43	66.93
1898	NASDAQ	FTCS	Mon, Dec 14, 2020	66.99	67.25	66.18	66.23
1897	NASDAQ	FTCS	Fri, Dec 11, 2020	66.30	66.61	66.10	66.51
1896	NASDAQ	FTCS	Thu, Dec 10, 2020	66.72	66.78	66.23	66.40
1895	NASDAQ	FTCS	Wed, Dec 9, 2020	67.15	67.15	66.51	66.81
1894	NASDAQ	FTCS	Tue, Dec 8, 2020	66.39	67.07	66.30	67.01
1893	NASDAQ	FTCS	Mon, Dec 7, 2020	67.00	67.00	66.38	66.57
1892	NASDAQ	FTCS	Fri, Dec 4, 2020	66.33	66.92	66.32	66.92
1891	NASDAQ	FTCS	Thu, Dec 3, 2020	66.41	66.56	66.05	66.29
1890	NASDAQ	FTCS	Wed, Dec 2, 2020	66.62	66.84	66.26	66.40
1889	NASDAQ	FTCS	Tue, Dec 1, 2020	66.67	67.13	66.53	66.64
1888	NASDAQ	FTCS	Mon, Nov 30, 2020	66.14	66.17	65.62	66.11
1887	NASDAQ	FTCS	Fri, Nov 27, 2020	66.28	66.30	66.08	66.23
1886	NASDAQ	FTCS	Wed, Nov 25, 2020	66.18	66.20	65.88	66.07
1885	NASDAQ	FTCS	Tue, Nov 24, 2020	65.82	66.33	65.82	66.15
1884	NASDAQ	FTCS	Mon, Nov 23, 2020	65.73	65.86	65.28	65.67
1883	NASDAQ	FTCS	Fri, Nov 20, 2020	65.88	65.95	65.37	65.46
1882	NASDAQ	FTCS	Thu, Nov 19, 2020	65.58	65.95	65.33	65.88
1881	NASDAQ	FTCS	Wed, Nov 18, 2020	66.39	66.59	65.68	65.68
1880	NASDAQ	FTCS	Tue, Nov 17, 2020	66.44	66.65	66.18	66.35
1879	NASDAQ	FTCS	Mon, Nov 16, 2020	66.76	66.90	66.47	66.84
1878	NASDAQ	FTCS	Fri, Nov 13, 2020	65.78	66.49	65.78	66.36
1877	NASDAQ	FTCS	Thu, Nov 12, 2020	65.89	65.89	65.09	65.48
1876	NASDAQ	FTCS	Wed, Nov 11, 2020	66.26	66.26	65.76	66.08
1875	NASDAQ	FTCS	Tue, Nov 10, 2020	65.29	66.02	64.98	65.91
1874	NASDAQ	FTCS	Mon, Nov 9, 2020	67.45	67.72	65.06	65.14
1873	NASDAQ	FTCS	Fri, Nov 6, 2020	64.74	65.17	64.49	64.95
1872	NASDAQ	FTCS	Thu, Nov 5, 2020	64.99	65.28	64.55	64.67
1871	NASDAQ	FTCS	Wed, Nov 4, 2020	63.65	65.07	63.54	64.15
1870	NASDAQ	FTCS	Tue, Nov 3, 2020	62.82	63.42	62.63	63.05
1869	NASDAQ	FTCS	Mon, Nov 2, 2020	61.73	62.29	61.53	62.08
1868	NASDAQ	FTCS	Fri, Oct 30, 2020	60.83	61.17	60.29	60.98
1867	NASDAQ	FTCS	Thu, Oct 29, 2020	60.91	61.68	60.41	61.10
1866	NASDAQ	FTCS	Wed, Oct 28, 2020	61.95	62.33	60.97	61.04
1865	NASDAQ	FTCS	Tue, Oct 27, 2020	63.36	63.46	62.90	62.95
1864	NASDAQ	FTCS	Mon, Oct 26, 2020	63.99	63.99	62.86	63.53
1863	NASDAQ	FTCS	Fri, Oct 23, 2020	64.42	64.50	64.08	64.47
1862	NASDAQ	FTCS	Thu, Oct 22, 2020	64.05	64.25	63.70	64.14
1861	NASDAQ	FTCS	Wed, Oct 21, 2020	64.15	64.57	63.98	64.00
1860	NASDAQ	FTCS	Tue, Oct 20, 2020	64.59	64.87	64.15	64.28
1859	NASDAQ	FTCS	Mon, Oct 19, 2020	65.34	65.46	64.00	64.18
1858	NASDAQ	FTCS	Fri, Oct 16, 2020	65.26	65.75	65.11	65.11
1857	NASDAQ	FTCS	Thu, Oct 15, 2020	64.67	65.14	64.53	65.06
1856	NASDAQ	FTCS	Wed, Oct 14, 2020	66.06	66.10	65.33	65.46
1855	NASDAQ	FTCS	Tue, Oct 13, 2020	65.90	66.06	65.64	65.88
1854	NASDAQ	FTCS	Mon, Oct 12, 2020	65.70	66.30	65.49	65.94
1853	NASDAQ	FTCS	Fri, Oct 9, 2020	64.83	65.32	64.78	65.24
1852	NASDAQ	FTCS	Thu, Oct 8, 2020	64.37	64.54	64.23	64.54
1851	NASDAQ	FTCS	Wed, Oct 7, 2020	63.61	64.23	63.60	64.04
1850	NASDAQ	FTCS	Tue, Oct 6, 2020	64.02	64.16	62.96	63.07
1849	NASDAQ	FTCS	Mon, Oct 5, 2020	63.32	63.98	63.32	63.96
1848	NASDAQ	FTCS	Fri, Oct 2, 2020	62.87	63.34	62.62	62.89
1847	NASDAQ	FTCS	Thu, Oct 1, 2020	63.80	63.91	63.33	63.62
1846	NASDAQ	FTCS	Wed, Sep 30, 2020	63.20	63.90	62.99	63.27
1845	NASDAQ	FTCS	Tue, Sep 29, 2020	63.22	63.37	62.86	63.01
1844	NASDAQ	FTCS	Mon, Sep 28, 2020	63.19	63.40	62.91	63.22
1843	NASDAQ	FTCS	Fri, Sep 25, 2020	61.43	62.57	61.25	62.43
1842	NASDAQ	FTCS	Thu, Sep 24, 2020	61.35	62.11	61.08	61.64
1841	NASDAQ	FTCS	Wed, Sep 23, 2020	62.82	62.92	61.58	61.71
1840	NASDAQ	FTCS	Tue, Sep 22, 2020	62.14	62.71	61.80	62.57
1839	NASDAQ	FTCS	Mon, Sep 21, 2020	61.81	61.98	61.09	61.88
1838	NASDAQ	FTCS	Fri, Sep 18, 2020	63.21	63.24	62.03	62.59
1837	NASDAQ	FTCS	Thu, Sep 17, 2020	62.65	63.35	62.54	62.98
1836	NASDAQ	FTCS	Wed, Sep 16, 2020	64.28	64.32	63.44	63.45
1835	NASDAQ	FTCS	Tue, Sep 15, 2020	63.84	64.21	63.82	63.90
1834	NASDAQ	FTCS	Mon, Sep 14, 2020	63.37	63.83	63.27	63.46
1833	NASDAQ	FTCS	Fri, Sep 11, 2020	62.80	63.24	62.32	62.86
1832	NASDAQ	FTCS	Thu, Sep 10, 2020	63.71	63.87	62.30	62.50
1831	NASDAQ	FTCS	Wed, Sep 9, 2020	62.77	63.96	62.77	63.51
1830	NASDAQ	FTCS	Tue, Sep 8, 2020	62.97	62.98	62.17	62.25
1829	NASDAQ	FTCS	Fri, Sep 4, 2020	64.25	64.48	62.63	63.80
1828	NASDAQ	FTCS	Thu, Sep 3, 2020	66.30	66.30	63.75	64.18
1827	NASDAQ	FTCS	Wed, Sep 2, 2020	65.58	66.55	65.49	66.41
1826	NASDAQ	FTCS	Tue, Sep 1, 2020	65.16	65.33	64.97	65.31
1825	NASDAQ	FTCS	Mon, Aug 31, 2020	64.97	65.29	64.92	65.08
1824	NASDAQ	FTCS	Fri, Aug 28, 2020	64.96	65.04	64.65	65.03
1823	NASDAQ	FTCS	Thu, Aug 27, 2020	65.14	65.25	64.65	64.82
1822	NASDAQ	FTCS	Wed, Aug 26, 2020	64.29	65.08	64.19	65.01
1821	NASDAQ	FTCS	Tue, Aug 25, 2020	64.12	64.31	63.95	64.28
1820	NASDAQ	FTCS	Mon, Aug 24, 2020	64.06	64.11	63.68	63.95
1819	NASDAQ	FTCS	Fri, Aug 21, 2020	63.71	63.83	63.45	63.72
1818	NASDAQ	FTCS	Thu, Aug 20, 2020	63.34	63.74	63.18	63.68
1817	NASDAQ	FTCS	Wed, Aug 19, 2020	63.81	64.03	63.50	63.59
1816	NASDAQ	FTCS	Tue, Aug 18, 2020	63.58	63.80	63.20	63.72
1815	NASDAQ	FTCS	Mon, Aug 17, 2020	63.29	63.53	63.25	63.46
1814	NASDAQ	FTCS	Fri, Aug 14, 2020	63.08	63.23	62.87	63.08
1813	NASDAQ	FTCS	Thu, Aug 13, 2020	62.94	63.26	62.77	63.06
1812	NASDAQ	FTCS	Wed, Aug 12, 2020	62.50	63.29	62.50	63.08
1811	NASDAQ	FTCS	Tue, Aug 11, 2020	62.95	62.95	62.04	62.16
1810	NASDAQ	FTCS	Mon, Aug 10, 2020	62.95	62.95	62.54	62.77
1809	NASDAQ	FTCS	Fri, Aug 7, 2020	62.85	62.92	62.50	62.87
1808	NASDAQ	FTCS	Thu, Aug 6, 2020	62.75	63.07	62.55	63.07
1807	NASDAQ	FTCS	Wed, Aug 5, 2020	62.87	62.90	62.68	62.79
1806	NASDAQ	FTCS	Tue, Aug 4, 2020	62.42	62.74	62.32	62.74
1805	NASDAQ	FTCS	Mon, Aug 3, 2020	62.19	62.53	62.11	62.42
1804	NASDAQ	FTCS	Fri, Jul 31, 2020	61.88	61.96	61.00	61.91
1803	NASDAQ	FTCS	Thu, Jul 30, 2020	61.14	61.71	60.90	61.61
1802	NASDAQ	FTCS	Wed, Jul 29, 2020	61.56	61.90	61.38	61.74
1801	NASDAQ	FTCS	Tue, Jul 28, 2020	61.77	61.90	61.37	61.44
1800	NASDAQ	FTCS	Mon, Jul 27, 2020	61.24	61.91	61.14	61.84
1799	NASDAQ	FTCS	Fri, Jul 24, 2020	61.29	61.35	60.84	61.13
1798	NASDAQ	FTCS	Thu, Jul 23, 2020	62.11	62.29	61.31	61.47
1797	NASDAQ	FTCS	Wed, Jul 22, 2020	61.87	62.16	61.61	62.10
1796	NASDAQ	FTCS	Tue, Jul 21, 2020	62.32	62.32	61.58	61.71
1795	NASDAQ	FTCS	Mon, Jul 20, 2020	61.64	62.09	61.38	61.96
1794	NASDAQ	FTCS	Fri, Jul 17, 2020	61.53	61.71	61.13	61.59
1793	NASDAQ	FTCS	Thu, Jul 16, 2020	61.19	61.35	60.88	61.33
1792	NASDAQ	FTCS	Wed, Jul 15, 2020	61.18	61.52	60.96	61.43
1791	NASDAQ	FTCS	Tue, Jul 14, 2020	59.36	60.80	59.29	60.75
1790	NASDAQ	FTCS	Mon, Jul 13, 2020	60.72	61.09	59.51	59.64
1789	NASDAQ	FTCS	Fri, Jul 10, 2020	59.70	60.10	59.30	60.10
1788	NASDAQ	FTCS	Thu, Jul 9, 2020	59.85	60.01	58.99	59.66
1787	NASDAQ	FTCS	Wed, Jul 8, 2020	59.88	59.92	59.29	59.67
1786	NASDAQ	FTCS	Tue, Jul 7, 2020	59.69	60.22	59.55	59.57
1785	NASDAQ	FTCS	Mon, Jul 6, 2020	59.72	60.09	59.67	59.89
1784	NASDAQ	FTCS	Thu, Jul 2, 2020	59.35	59.56	59.07	59.23
1783	NASDAQ	FTCS	Wed, Jul 1, 2020	58.72	58.99	58.33	58.76
1782	NASDAQ	FTCS	Tue, Jun 30, 2020	57.76	58.63	57.67	58.42
1781	NASDAQ	FTCS	Mon, Jun 29, 2020	57.26	57.63	56.99	57.62
1780	NASDAQ	FTCS	Fri, Jun 26, 2020	57.83	57.94	56.89	57.12
1779	NASDAQ	FTCS	Thu, Jun 25, 2020	57.41	58.06	56.95	58.03
1778	NASDAQ	FTCS	Wed, Jun 24, 2020	58.74	58.80	57.35	57.60
1777	NASDAQ	FTCS	Tue, Jun 23, 2020	59.23	59.48	58.92	59.00
1776	NASDAQ	FTCS	Mon, Jun 22, 2020	58.35	58.84	58.19	58.70
1775	NASDAQ	FTCS	Fri, Jun 19, 2020	59.17	59.17	58.00	58.55
1774	NASDAQ	FTCS	Thu, Jun 18, 2020	58.17	58.39	58.00	58.29
1773	NASDAQ	FTCS	Wed, Jun 17, 2020	58.50	58.73	58.17	58.29
1772	NASDAQ	FTCS	Tue, Jun 16, 2020	58.77	58.77	57.52	58.27
1771	NASDAQ	FTCS	Mon, Jun 15, 2020	55.90	57.53	55.80	57.33
1770	NASDAQ	FTCS	Fri, Jun 12, 2020	57.76	57.82	55.91	56.85
1769	NASDAQ	FTCS	Thu, Jun 11, 2020	58.62	58.81	56.50	56.53
1768	NASDAQ	FTCS	Wed, Jun 10, 2020	59.85	59.92	59.35	59.57
1767	NASDAQ	FTCS	Tue, Jun 9, 2020	59.72	59.87	59.49	59.66
1766	NASDAQ	FTCS	Mon, Jun 8, 2020	59.33	59.89	59.31	59.86
1765	NASDAQ	FTCS	Fri, Jun 5, 2020	59.25	59.76	58.97	59.49
1764	NASDAQ	FTCS	Thu, Jun 4, 2020	58.96	59.12	58.32	58.65
1763	NASDAQ	FTCS	Wed, Jun 3, 2020	59.08	59.13	58.77	58.99
1762	NASDAQ	FTCS	Tue, Jun 2, 2020	58.62	58.72	58.18	58.72
1761	NASDAQ	FTCS	Mon, Jun 1, 2020	58.39	58.60	58.15	58.49
1760	NASDAQ	FTCS	Fri, May 29, 2020	58.08	58.56	57.40	58.49
1759	NASDAQ	FTCS	Thu, May 28, 2020	57.90	58.49	57.72	57.88
1758	NASDAQ	FTCS	Wed, May 27, 2020	57.03	57.56	56.35	57.56
1757	NASDAQ	FTCS	Tue, May 26, 2020	57.47	57.56	56.65	56.67
1756	NASDAQ	FTCS	Fri, May 22, 2020	56.23	56.49	56.10	56.47
1755	NASDAQ	FTCS	Thu, May 21, 2020	56.78	56.78	56.10	56.22
1754	NASDAQ	FTCS	Wed, May 20, 2020	56.93	57.10	56.69	56.82
1753	NASDAQ	FTCS	Tue, May 19, 2020	56.69	56.89	56.16	56.22
1752	NASDAQ	FTCS	Mon, May 18, 2020	56.45	56.83	56.22	56.61
1751	NASDAQ	FTCS	Fri, May 15, 2020	54.70	55.40	54.52	55.37
1750	NASDAQ	FTCS	Thu, May 14, 2020	54.27	54.94	53.79	54.94
1749	NASDAQ	FTCS	Wed, May 13, 2020	55.10	55.48	54.04	54.52
1748	NASDAQ	FTCS	Tue, May 12, 2020	56.32	56.47	55.12	55.13
1747	NASDAQ	FTCS	Mon, May 11, 2020	55.46	56.39	55.41	56.17
1746	NASDAQ	FTCS	Fri, May 8, 2020	55.62	55.79	55.40	55.71
1745	NASDAQ	FTCS	Thu, May 7, 2020	55.42	55.42	54.87	55.02
1744	NASDAQ	FTCS	Wed, May 6, 2020	55.18	55.23	54.64	54.76
1743	NASDAQ	FTCS	Tue, May 5, 2020	54.70	55.48	54.56	55.05
1742	NASDAQ	FTCS	Mon, May 4, 2020	54.09	54.44	53.78	54.42
1741	NASDAQ	FTCS	Fri, May 1, 2020	54.34	54.48	53.88	54.17
1740	NASDAQ	FTCS	Thu, Apr 30, 2020	55.26	55.41	54.83	55.16
1739	NASDAQ	FTCS	Wed, Apr 29, 2020	55.60	55.88	55.09	55.58
1738	NASDAQ	FTCS	Tue, Apr 28, 2020	56.05	56.14	54.67	54.76
1737	NASDAQ	FTCS	Mon, Apr 27, 2020	55.19	55.53	54.96	55.24
1736	NASDAQ	FTCS	Fri, Apr 24, 2020	54.43	54.90	53.94	54.82
1735	NASDAQ	FTCS	Thu, Apr 23, 2020	54.31	54.94	53.95	54.02
1734	NASDAQ	FTCS	Wed, Apr 22, 2020	53.93	54.31	53.45	54.08
1733	NASDAQ	FTCS	Tue, Apr 21, 2020	53.94	53.94	52.89	52.98
1732	NASDAQ	FTCS	Mon, Apr 20, 2020	54.64	55.27	54.49	54.58
1731	NASDAQ	FTCS	Fri, Apr 17, 2020	54.99	55.40	54.49	55.33
1730	NASDAQ	FTCS	Thu, Apr 16, 2020	53.82	53.96	53.17	53.85
1729	NASDAQ	FTCS	Wed, Apr 15, 2020	53.97	53.99	53.27	53.70
1728	NASDAQ	FTCS	Tue, Apr 14, 2020	54.65	55.10	54.34	55.08
1727	NASDAQ	FTCS	Mon, Apr 13, 2020	54.16	54.16	52.88	53.49
1726	NASDAQ	FTCS	Thu, Apr 9, 2020	53.77	54.72	53.72	54.37
1725	NASDAQ	FTCS	Wed, Apr 8, 2020	52.22	53.50	51.64	53.21
1724	NASDAQ	FTCS	Tue, Apr 7, 2020	53.39	53.41	51.64	51.67
1723	NASDAQ	FTCS	Mon, Apr 6, 2020	50.42	52.00	50.24	51.64
1722	NASDAQ	FTCS	Fri, Apr 3, 2020	49.10	49.44	48.11	48.57
1721	NASDAQ	FTCS	Thu, Apr 2, 2020	47.67	49.32	47.67	49.25
1720	NASDAQ	FTCS	Wed, Apr 1, 2020	48.35	48.67	47.43	47.78
1719	NASDAQ	FTCS	Tue, Mar 31, 2020	50.35	50.65	49.56	49.70
1718	NASDAQ	FTCS	Mon, Mar 30, 2020	49.60	50.59	49.20	50.51
1717	NASDAQ	FTCS	Fri, Mar 27, 2020	48.97	50.31	48.65	49.11
1716	NASDAQ	FTCS	Thu, Mar 26, 2020	48.22	50.71	48.22	50.55
1715	NASDAQ	FTCS	Wed, Mar 25, 2020	47.07	49.44	46.42	47.72
1714	NASDAQ	FTCS	Tue, Mar 24, 2020	45.43	46.93	45.02	46.85
1713	NASDAQ	FTCS	Mon, Mar 23, 2020	44.63	44.63	42.46	43.11
1712	NASDAQ	FTCS	Fri, Mar 20, 2020	47.27	47.39	44.46	44.86
1711	NASDAQ	FTCS	Thu, Mar 19, 2020	46.80	47.99	45.57	46.66
1710	NASDAQ	FTCS	Wed, Mar 18, 2020	46.63	47.95	44.90	47.12
1709	NASDAQ	FTCS	Tue, Mar 17, 2020	47.50	49.82	46.59	49.35
1708	NASDAQ	FTCS	Mon, Mar 16, 2020	46.36	49.33	44.97	46.80
1707	NASDAQ	FTCS	Fri, Mar 13, 2020	50.61	52.05	48.25	52.03
1706	NASDAQ	FTCS	Thu, Mar 12, 2020	48.92	51.08	46.00	47.87
1705	NASDAQ	FTCS	Wed, Mar 11, 2020	53.93	53.99	51.90	52.67
1704	NASDAQ	FTCS	Tue, Mar 10, 2020	54.74	55.25	52.59	55.25
1703	NASDAQ	FTCS	Mon, Mar 9, 2020	53.38	55.13	52.70	52.91
1702	NASDAQ	FTCS	Fri, Mar 6, 2020	55.84	56.92	55.40	56.71
1701	NASDAQ	FTCS	Thu, Mar 5, 2020	57.78	58.48	57.00	57.48
1700	NASDAQ	FTCS	Wed, Mar 4, 2020	57.94	59.32	57.35	59.21
1699	NASDAQ	FTCS	Tue, Mar 3, 2020	58.34	59.22	56.32	56.78
1698	NASDAQ	FTCS	Mon, Mar 2, 2020	56.36	58.26	55.76	57.96
1697	NASDAQ	FTCS	Fri, Feb 28, 2020	55.02	55.94	54.13	55.94
1696	NASDAQ	FTCS	Thu, Feb 27, 2020	58.05	58.77	56.52	56.56
1695	NASDAQ	FTCS	Wed, Feb 26, 2020	59.63	60.29	59.01	59.09
1694	NASDAQ	FTCS	Tue, Feb 25, 2020	61.26	61.27	58.99	59.17
1693	NASDAQ	FTCS	Mon, Feb 24, 2020	61.10	61.65	60.76	61.01
1692	NASDAQ	FTCS	Fri, Feb 21, 2020	62.91	62.91	62.48	62.72
1691	NASDAQ	FTCS	Thu, Feb 20, 2020	63.29	63.43	62.61	63.14
1690	NASDAQ	FTCS	Wed, Feb 19, 2020	63.35	63.47	63.29	63.33
1689	NASDAQ	FTCS	Tue, Feb 18, 2020	63.18	63.28	62.99	63.18
1688	NASDAQ	FTCS	Fri, Feb 14, 2020	63.14	63.20	62.93	63.20
1687	NASDAQ	FTCS	Thu, Feb 13, 2020	62.92	63.20	62.68	63.06
1686	NASDAQ	FTCS	Wed, Feb 12, 2020	63.10	63.16	62.85	63.08
1685	NASDAQ	FTCS	Tue, Feb 11, 2020	63.04	63.09	62.82	62.90
1684	NASDAQ	FTCS	Mon, Feb 10, 2020	62.21	62.66	62.16	62.64
1683	NASDAQ	FTCS	Fri, Feb 7, 2020	62.57	62.59	62.18	62.34
1682	NASDAQ	FTCS	Thu, Feb 6, 2020	62.80	62.80	62.60	62.76
1681	NASDAQ	FTCS	Wed, Feb 5, 2020	62.39	62.52	62.07	62.51
1680	NASDAQ	FTCS	Tue, Feb 4, 2020	61.88	62.05	61.76	61.89
1679	NASDAQ	FTCS	Mon, Feb 3, 2020	61.19	61.55	61.10	61.22
1678	NASDAQ	FTCS	Fri, Jan 31, 2020	61.58	61.73	60.51	60.73
1677	NASDAQ	FTCS	Thu, Jan 30, 2020	61.00	61.79	60.99	61.77
1676	NASDAQ	FTCS	Wed, Jan 29, 2020	61.67	61.77	61.36	61.41
1675	NASDAQ	FTCS	Tue, Jan 28, 2020	61.03	61.53	61.00	61.38
1674	NASDAQ	FTCS	Mon, Jan 27, 2020	60.63	61.13	60.54	60.90
1673	NASDAQ	FTCS	Fri, Jan 24, 2020	62.17	62.18	61.34	61.57
1672	NASDAQ	FTCS	Thu, Jan 23, 2020	61.85	62.05	61.60	62.05
1671	NASDAQ	FTCS	Wed, Jan 22, 2020	62.11	62.28	61.95	62.02
1670	NASDAQ	FTCS	Tue, Jan 21, 2020	61.82	62.11	61.82	62.02
1669	NASDAQ	FTCS	Fri, Jan 17, 2020	62.02	62.10	61.90	62.06
1668	NASDAQ	FTCS	Thu, Jan 16, 2020	61.75	61.97	61.71	61.97
1667	NASDAQ	FTCS	Wed, Jan 15, 2020	61.40	61.66	61.35	61.56
1666	NASDAQ	FTCS	Tue, Jan 14, 2020	61.24	61.45	61.12	61.23
1665	NASDAQ	FTCS	Mon, Jan 13, 2020	61.06	61.36	60.99	61.36
1664	NASDAQ	FTCS	Fri, Jan 10, 2020	61.28	61.28	60.84	60.95
1663	NASDAQ	FTCS	Thu, Jan 9, 2020	60.93	61.09	60.78	61.09
1662	NASDAQ	FTCS	Wed, Jan 8, 2020	60.56	60.90	60.49	60.63
1661	NASDAQ	FTCS	Tue, Jan 7, 2020	60.40	60.53	60.31	60.45
1660	NASDAQ	FTCS	Mon, Jan 6, 2020	60.23	60.63	60.21	60.63
1659	NASDAQ	FTCS	Fri, Jan 3, 2020	60.26	60.68	60.23	60.59
1658	NASDAQ	FTCS	Thu, Jan 2, 2020	60.61	60.84	60.44	60.82
1657	NASDAQ	FTCS	Tue, Dec 31, 2019	60.31	60.38	60.07	60.36
1656	NASDAQ	FTCS	Mon, Dec 30, 2019	60.60	60.61	60.23	60.33
1655	NASDAQ	FTCS	Fri, Dec 27, 2019	60.70	60.70	60.47	60.56
1654	NASDAQ	FTCS	Thu, Dec 26, 2019	60.60	60.60	60.39	60.55
1653	NASDAQ	FTCS	Tue, Dec 24, 2019	60.50	60.50	60.33	60.44
1652	NASDAQ	FTCS	Mon, Dec 23, 2019	60.48	60.54	60.41	60.45
1651	NASDAQ	FTCS	Fri, Dec 20, 2019	60.37	60.48	60.29	60.43
1650	NASDAQ	FTCS	Thu, Dec 19, 2019	59.86	60.11	59.82	60.08
1649	NASDAQ	FTCS	Wed, Dec 18, 2019	60.09	60.11	59.77	59.87
1648	NASDAQ	FTCS	Tue, Dec 17, 2019	60.07	60.07	59.87	59.92
1647	NASDAQ	FTCS	Mon, Dec 16, 2019	60.00	60.09	59.92	59.94
1646	NASDAQ	FTCS	Fri, Dec 13, 2019	59.62	59.87	59.47	59.67
1645	NASDAQ	FTCS	Thu, Dec 12, 2019	59.50	59.98	59.33	59.88
1644	NASDAQ	FTCS	Wed, Dec 11, 2019	59.40	59.44	59.23	59.43
1643	NASDAQ	FTCS	Tue, Dec 10, 2019	59.45	59.49	59.19	59.28
1642	NASDAQ	FTCS	Mon, Dec 9, 2019	59.54	59.57	59.36	59.38
1641	NASDAQ	FTCS	Fri, Dec 6, 2019	59.59	59.66	59.47	59.50
1640	NASDAQ	FTCS	Thu, Dec 5, 2019	59.04	59.13	58.80	59.12
1639	NASDAQ	FTCS	Wed, Dec 4, 2019	58.86	59.12	58.86	58.96
1638	NASDAQ	FTCS	Tue, Dec 3, 2019	58.44	58.65	58.39	58.65
1637	NASDAQ	FTCS	Mon, Dec 2, 2019	59.57	59.58	58.98	59.03
1636	NASDAQ	FTCS	Fri, Nov 29, 2019	59.75	59.75	59.52	59.58
1635	NASDAQ	FTCS	Wed, Nov 27, 2019	59.81	59.81	59.52	59.73
1634	NASDAQ	FTCS	Tue, Nov 26, 2019	59.36	59.62	59.29	59.61
1633	NASDAQ	FTCS	Mon, Nov 25, 2019	59.20	59.28	59.16	59.28
1632	NASDAQ	FTCS	Fri, Nov 22, 2019	59.01	59.01	58.68	58.89
1631	NASDAQ	FTCS	Thu, Nov 21, 2019	59.00	59.01	58.64	58.87
1630	NASDAQ	FTCS	Wed, Nov 20, 2019	59.25	59.30	58.68	58.95
1629	NASDAQ	FTCS	Tue, Nov 19, 2019	59.25	59.31	59.03	59.25
1628	NASDAQ	FTCS	Mon, Nov 18, 2019	58.93	59.02	58.88	59.00
1627	NASDAQ	FTCS	Fri, Nov 15, 2019	58.93	58.98	58.64	58.98
1626	NASDAQ	FTCS	Thu, Nov 14, 2019	58.38	58.61	58.25	58.59
1625	NASDAQ	FTCS	Wed, Nov 13, 2019	58.18	58.45	58.02	58.35
1624	NASDAQ	FTCS	Tue, Nov 12, 2019	58.21	58.40	58.10	58.20
1623	NASDAQ	FTCS	Mon, Nov 11, 2019	58.05	58.11	57.96	58.05
1622	NASDAQ	FTCS	Fri, Nov 8, 2019	58.08	58.19	57.96	58.17
1621	NASDAQ	FTCS	Thu, Nov 7, 2019	58.07	58.12	57.90	57.97
1620	NASDAQ	FTCS	Wed, Nov 6, 2019	57.61	57.78	57.46	57.75
1619	NASDAQ	FTCS	Tue, Nov 5, 2019	57.76	57.76	57.38	57.47
1618	NASDAQ	FTCS	Mon, Nov 4, 2019	58.03	58.03	57.57	57.64
1617	NASDAQ	FTCS	Fri, Nov 1, 2019	57.87	57.88	57.61	57.70
1616	NASDAQ	FTCS	Thu, Oct 31, 2019	57.71	57.71	57.23	57.46
1615	NASDAQ	FTCS	Wed, Oct 30, 2019	57.51	57.74	57.28	57.74
1614	NASDAQ	FTCS	Tue, Oct 29, 2019	57.14	57.66	57.11	57.44
1613	NASDAQ	FTCS	Mon, Oct 28, 2019	57.13	57.21	56.99	57.13
1612	NASDAQ	FTCS	Fri, Oct 25, 2019	56.77	57.01	56.70	56.86
1611	NASDAQ	FTCS	Thu, Oct 24, 2019	56.80	56.81	56.55	56.77
1610	NASDAQ	FTCS	Wed, Oct 23, 2019	56.76	56.79	56.59	56.77
1609	NASDAQ	FTCS	Tue, Oct 22, 2019	57.19	57.19	56.68	56.73
1608	NASDAQ	FTCS	Mon, Oct 21, 2019	57.25	57.25	56.91	57.06
1607	NASDAQ	FTCS	Fri, Oct 18, 2019	57.06	57.06	56.74	56.96
1606	NASDAQ	FTCS	Thu, Oct 17, 2019	57.20	57.28	57.04	57.10
1605	NASDAQ	FTCS	Wed, Oct 16, 2019	56.90	56.92	56.66	56.88
1604	NASDAQ	FTCS	Tue, Oct 15, 2019	56.87	57.18	56.73	57.00
1603	NASDAQ	FTCS	Mon, Oct 14, 2019	56.67	56.69	56.48	56.53
1602	NASDAQ	FTCS	Fri, Oct 11, 2019	56.63	57.17	56.58	56.65
1601	NASDAQ	FTCS	Thu, Oct 10, 2019	55.57	56.11	55.57	55.91
1600	NASDAQ	FTCS	Wed, Oct 9, 2019	55.45	55.78	55.32	55.60
1599	NASDAQ	FTCS	Tue, Oct 8, 2019	55.66	55.66	55.03	55.06
1598	NASDAQ	FTCS	Mon, Oct 7, 2019	56.10	56.36	55.89	55.93
1597	NASDAQ	FTCS	Fri, Oct 4, 2019	55.53	56.22	55.53	56.22
1596	NASDAQ	FTCS	Thu, Oct 3, 2019	54.93	55.39	54.40	55.39
1595	NASDAQ	FTCS	Wed, Oct 2, 2019	55.67	55.67	54.66	54.95
1594	NASDAQ	FTCS	Tue, Oct 1, 2019	56.97	57.00	55.97	56.02
1593	NASDAQ	FTCS	Mon, Sep 30, 2019	56.60	56.95	56.55	56.78
1592	NASDAQ	FTCS	Fri, Sep 27, 2019	57.09	57.09	56.12	56.49
1591	NASDAQ	FTCS	Thu, Sep 26, 2019	56.98	57.00	56.52	56.83
1590	NASDAQ	FTCS	Wed, Sep 25, 2019	56.69	56.92	56.38	56.83
1589	NASDAQ	FTCS	Tue, Sep 24, 2019	57.58	57.63	56.70	56.93
1588	NASDAQ	FTCS	Mon, Sep 23, 2019	57.18	57.35	57.06	57.24
1587	NASDAQ	FTCS	Fri, Sep 20, 2019	57.69	57.74	57.16	57.27
1586	NASDAQ	FTCS	Thu, Sep 19, 2019	57.52	57.80	57.46	57.54
1585	NASDAQ	FTCS	Wed, Sep 18, 2019	57.40	57.48	56.89	57.47
1584	NASDAQ	FTCS	Tue, Sep 17, 2019	57.22	57.44	57.16	57.44
1583	NASDAQ	FTCS	Mon, Sep 16, 2019	57.22	57.35	57.09	57.18
1582	NASDAQ	FTCS	Fri, Sep 13, 2019	57.69	57.74	57.40	57.51
1581	NASDAQ	FTCS	Thu, Sep 12, 2019	57.66	57.82	57.47	57.59
1580	NASDAQ	FTCS	Wed, Sep 11, 2019	57.20	57.41	56.96	57.41
1579	NASDAQ	FTCS	Tue, Sep 10, 2019	57.37	57.37	56.64	57.15
1578	NASDAQ	FTCS	Mon, Sep 9, 2019	57.89	57.89	57.32	57.53
1577	NASDAQ	FTCS	Fri, Sep 6, 2019	57.81	57.95	57.68	57.78
1576	NASDAQ	FTCS	Thu, Sep 5, 2019	57.48	57.79	57.43	57.64
1575	NASDAQ	FTCS	Wed, Sep 4, 2019	56.75	56.91	56.61	56.91
1574	NASDAQ	FTCS	Tue, Sep 3, 2019	56.45	56.64	56.20	56.43
1573	NASDAQ	FTCS	Fri, Aug 30, 2019	57.01	57.22	56.56	56.78
1572	NASDAQ	FTCS	Thu, Aug 29, 2019	56.63	56.90	56.35	56.78
1571	NASDAQ	FTCS	Wed, Aug 28, 2019	55.55	56.15	55.47	56.15
1570	NASDAQ	FTCS	Tue, Aug 27, 2019	56.02	56.17	55.59	55.76
1569	NASDAQ	FTCS	Mon, Aug 26, 2019	55.64	55.73	55.29	55.73
1568	NASDAQ	FTCS	Fri, Aug 23, 2019	56.41	56.64	54.88	55.17
1567	NASDAQ	FTCS	Thu, Aug 22, 2019	56.81	56.92	56.24	56.61
1566	NASDAQ	FTCS	Wed, Aug 21, 2019	56.59	56.69	56.50	56.66
1565	NASDAQ	FTCS	Tue, Aug 20, 2019	56.52	56.59	56.13	56.19
1564	NASDAQ	FTCS	Mon, Aug 19, 2019	56.71	56.73	56.42	56.63
1563	NASDAQ	FTCS	Fri, Aug 16, 2019	55.64	56.03	55.56	55.96
1562	NASDAQ	FTCS	Thu, Aug 15, 2019	55.06	55.34	54.80	55.21
1561	NASDAQ	FTCS	Wed, Aug 14, 2019	55.81	56.00	54.97	54.99
1560	NASDAQ	FTCS	Tue, Aug 13, 2019	55.79	56.90	55.67	56.64
1559	NASDAQ	FTCS	Mon, Aug 12, 2019	56.31	56.38	55.64	55.85
1558	NASDAQ	FTCS	Fri, Aug 9, 2019	56.73	56.79	56.02	56.55
1557	NASDAQ	FTCS	Thu, Aug 8, 2019	56.02	56.79	55.99	56.79
1556	NASDAQ	FTCS	Wed, Aug 7, 2019	54.97	55.85	54.58	55.73
1555	NASDAQ	FTCS	Tue, Aug 6, 2019	55.07	55.67	54.94	55.66
1554	NASDAQ	FTCS	Mon, Aug 5, 2019	55.60	55.69	54.24	54.67
1553	NASDAQ	FTCS	Fri, Aug 2, 2019	56.54	56.66	55.99	56.40
1552	NASDAQ	FTCS	Thu, Aug 1, 2019	57.08	57.66	56.47	56.65
1551	NASDAQ	FTCS	Wed, Jul 31, 2019	57.74	57.74	56.54	57.07
1550	NASDAQ	FTCS	Tue, Jul 30, 2019	57.50	57.67	57.35	57.55
1549	NASDAQ	FTCS	Mon, Jul 29, 2019	57.75	57.87	57.65	57.75
1548	NASDAQ	FTCS	Fri, Jul 26, 2019	57.59	57.76	57.43	57.75
1547	NASDAQ	FTCS	Thu, Jul 25, 2019	57.54	57.59	57.28	57.41
1546	NASDAQ	FTCS	Wed, Jul 24, 2019	57.44	57.67	57.37	57.67
1545	NASDAQ	FTCS	Tue, Jul 23, 2019	57.42	57.58	57.19	57.57
1544	NASDAQ	FTCS	Mon, Jul 22, 2019	57.29	57.40	57.09	57.22
1543	NASDAQ	FTCS	Fri, Jul 19, 2019	57.69	57.72	57.17	57.21
1542	NASDAQ	FTCS	Thu, Jul 18, 2019	57.29	57.56	57.13	57.53
1541	NASDAQ	FTCS	Wed, Jul 17, 2019	57.88	57.88	57.32	57.33
1540	NASDAQ	FTCS	Tue, Jul 16, 2019	58.01	58.06	57.82	57.90
1539	NASDAQ	FTCS	Mon, Jul 15, 2019	58.08	58.08	57.81	57.95
1538	NASDAQ	FTCS	Fri, Jul 12, 2019	57.60	57.89	57.58	57.89
1537	NASDAQ	FTCS	Thu, Jul 11, 2019	57.54	57.56	57.18	57.56
1536	NASDAQ	FTCS	Wed, Jul 10, 2019	57.45	57.53	57.22	57.38
1535	NASDAQ	FTCS	Tue, Jul 9, 2019	57.07	57.19	56.94	57.19
1534	NASDAQ	FTCS	Mon, Jul 8, 2019	57.30	57.36	57.03	57.20
1533	NASDAQ	FTCS	Fri, Jul 5, 2019	57.29	57.52	57.07	57.48
1532	NASDAQ	FTCS	Wed, Jul 3, 2019	57.34	57.65	57.24	57.65
1531	NASDAQ	FTCS	Tue, Jul 2, 2019	56.90	57.12	56.73	57.12
1530	NASDAQ	FTCS	Mon, Jul 1, 2019	57.11	57.11	56.63	56.86
1529	NASDAQ	FTCS	Fri, Jun 28, 2019	56.61	56.61	56.25	56.46
1528	NASDAQ	FTCS	Thu, Jun 27, 2019	56.22	56.28	56.08	56.21
1527	NASDAQ	FTCS	Wed, Jun 26, 2019	56.47	56.47	56.06	56.08
1526	NASDAQ	FTCS	Tue, Jun 25, 2019	56.85	56.85	56.30	56.30
1525	NASDAQ	FTCS	Mon, Jun 24, 2019	56.88	56.89	56.67	56.70
1524	NASDAQ	FTCS	Fri, Jun 21, 2019	56.98	57.05	56.74	56.74
1523	NASDAQ	FTCS	Thu, Jun 20, 2019	56.88	57.05	56.51	56.93
1522	NASDAQ	FTCS	Wed, Jun 19, 2019	56.12	56.38	55.98	56.31
1521	NASDAQ	FTCS	Tue, Jun 18, 2019	55.91	56.23	55.82	56.06
1520	NASDAQ	FTCS	Mon, Jun 17, 2019	55.71	55.72	55.52	55.54
1519	NASDAQ	FTCS	Fri, Jun 14, 2019	55.65	55.81	55.49	55.59
1518	NASDAQ	FTCS	Thu, Jun 13, 2019	55.78	55.95	55.64	55.88
1517	NASDAQ	FTCS	Wed, Jun 12, 2019	55.75	55.82	55.57	55.65
1516	NASDAQ	FTCS	Tue, Jun 11, 2019	56.25	56.28	55.51	55.60
1515	NASDAQ	FTCS	Mon, Jun 10, 2019	56.00	56.03	55.77	55.77
1514	NASDAQ	FTCS	Fri, Jun 7, 2019	55.42	55.83	55.36	55.69
1513	NASDAQ	FTCS	Thu, Jun 6, 2019	55.01	55.22	54.76	55.06
1512	NASDAQ	FTCS	Wed, Jun 5, 2019	54.61	54.85	54.40	54.80
1511	NASDAQ	FTCS	Tue, Jun 4, 2019	53.66	54.28	53.56	54.26
1510	NASDAQ	FTCS	Mon, Jun 3, 2019	53.05	53.53	52.93	53.12
1509	NASDAQ	FTCS	Fri, May 31, 2019	53.28	53.41	53.03	53.07
1508	NASDAQ	FTCS	Thu, May 30, 2019	53.50	53.79	53.42	53.68
1507	NASDAQ	FTCS	Wed, May 29, 2019	53.54	53.57	53.07	53.44
1506	NASDAQ	FTCS	Tue, May 28, 2019	54.31	54.56	53.76	53.77
1505	NASDAQ	FTCS	Fri, May 24, 2019	54.52	54.56	54.12	54.30
1504	NASDAQ	FTCS	Thu, May 23, 2019	54.40	54.45	53.99	54.25
1503	NASDAQ	FTCS	Wed, May 22, 2019	54.85	54.97	54.75	54.87
1502	NASDAQ	FTCS	Tue, May 21, 2019	54.69	54.97	54.60	54.93
1501	NASDAQ	FTCS	Mon, May 20, 2019	54.35	54.65	54.26	54.46
1500	NASDAQ	FTCS	Fri, May 17, 2019	54.43	55.03	54.31	54.70
1499	NASDAQ	FTCS	Thu, May 16, 2019	54.58	55.17	54.58	54.89
1498	NASDAQ	FTCS	Wed, May 15, 2019	53.72	54.46	53.72	54.34
1497	NASDAQ	FTCS	Tue, May 14, 2019	53.69	54.32	53.69	54.02
1496	NASDAQ	FTCS	Mon, May 13, 2019	53.76	53.84	53.29	53.58
1495	NASDAQ	FTCS	Fri, May 10, 2019	54.16	54.80	53.59	54.70
1494	NASDAQ	FTCS	Thu, May 9, 2019	54.16	54.46	53.76	54.38
1493	NASDAQ	FTCS	Wed, May 8, 2019	54.34	54.76	54.22	54.52
1492	NASDAQ	FTCS	Tue, May 7, 2019	54.80	54.84	53.97	54.36
1491	NASDAQ	FTCS	Mon, May 6, 2019	54.77	55.35	54.62	55.27
1490	NASDAQ	FTCS	Fri, May 3, 2019	55.32	55.47	55.20	55.45
1489	NASDAQ	FTCS	Thu, May 2, 2019	55.43	55.45	54.93	55.20
1488	NASDAQ	FTCS	Wed, May 1, 2019	55.93	55.93	55.32	55.33
1487	NASDAQ	FTCS	Tue, Apr 30, 2019	55.78	55.95	55.46	55.87
1486	NASDAQ	FTCS	Mon, Apr 29, 2019	55.69	55.77	55.63	55.63
1485	NASDAQ	FTCS	Fri, Apr 26, 2019	55.47	55.72	55.31	55.67
1484	NASDAQ	FTCS	Thu, Apr 25, 2019	55.42	55.51	55.01	55.42
1483	NASDAQ	FTCS	Wed, Apr 24, 2019	55.81	55.97	55.68	55.83
1482	NASDAQ	FTCS	Tue, Apr 23, 2019	55.47	55.89	55.36	55.84
1481	NASDAQ	FTCS	Mon, Apr 22, 2019	55.31	55.38	55.20	55.32
1480	NASDAQ	FTCS	Thu, Apr 18, 2019	55.55	55.55	55.26	55.47
1479	NASDAQ	FTCS	Wed, Apr 17, 2019	55.76	55.76	55.28	55.37
1478	NASDAQ	FTCS	Tue, Apr 16, 2019	55.62	55.65	55.35	55.49
1477	NASDAQ	FTCS	Mon, Apr 15, 2019	55.40	55.42	55.23	55.38
1476	NASDAQ	FTCS	Fri, Apr 12, 2019	55.32	55.41	55.11	55.36
1475	NASDAQ	FTCS	Thu, Apr 11, 2019	54.99	55.01	54.78	54.93
1474	NASDAQ	FTCS	Wed, Apr 10, 2019	54.92	54.92	54.65	54.81
1473	NASDAQ	FTCS	Tue, Apr 9, 2019	55.00	55.00	54.67	54.79
1472	NASDAQ	FTCS	Mon, Apr 8, 2019	55.02	55.13	54.83	55.13
1471	NASDAQ	FTCS	Fri, Apr 5, 2019	54.92	55.03	54.87	54.99
1470	NASDAQ	FTCS	Thu, Apr 4, 2019	54.72	54.86	54.59	54.79
1469	NASDAQ	FTCS	Wed, Apr 3, 2019	54.82	54.84	54.50	54.60
1468	NASDAQ	FTCS	Tue, Apr 2, 2019	54.68	54.71	54.43	54.60
1467	NASDAQ	FTCS	Mon, Apr 1, 2019	54.46	54.77	54.38	54.69
1466	NASDAQ	FTCS	Fri, Mar 29, 2019	53.93	54.05	53.78	54.02
1465	NASDAQ	FTCS	Thu, Mar 28, 2019	53.47	53.72	53.34	53.63
1464	NASDAQ	FTCS	Wed, Mar 27, 2019	53.48	53.56	53.00	53.27
1463	NASDAQ	FTCS	Tue, Mar 26, 2019	53.36	53.56	53.16	53.42
1462	NASDAQ	FTCS	Mon, Mar 25, 2019	53.00	53.28	52.83	53.03
1461	NASDAQ	FTCS	Fri, Mar 22, 2019	53.90	53.90	52.98	53.00
1460	NASDAQ	FTCS	Thu, Mar 21, 2019	53.32	54.07	53.23	53.95
1459	NASDAQ	FTCS	Wed, Mar 20, 2019	53.99	53.99	53.45	53.62
1458	NASDAQ	FTCS	Tue, Mar 19, 2019	54.32	54.43	53.82	54.00
1457	NASDAQ	FTCS	Mon, Mar 18, 2019	53.83	54.13	53.83	54.09
1456	NASDAQ	FTCS	Fri, Mar 15, 2019	53.73	53.90	53.62	53.77
1455	NASDAQ	FTCS	Thu, Mar 14, 2019	53.74	53.74	53.47	53.62
1454	NASDAQ	FTCS	Wed, Mar 13, 2019	53.49	53.85	53.39	53.64
1453	NASDAQ	FTCS	Tue, Mar 12, 2019	53.31	53.42	53.24	53.30
1452	NASDAQ	FTCS	Mon, Mar 11, 2019	52.64	53.17	52.61	53.17
1451	NASDAQ	FTCS	Fri, Mar 8, 2019	52.43	52.50	52.13	52.48
1450	NASDAQ	FTCS	Thu, Mar 7, 2019	53.08	53.08	52.45	52.63
1449	NASDAQ	FTCS	Wed, Mar 6, 2019	53.40	53.42	53.07	53.11
1448	NASDAQ	FTCS	Tue, Mar 5, 2019	53.41	53.48	53.29	53.29
1447	NASDAQ	FTCS	Mon, Mar 4, 2019	53.99	53.99	53.00	53.38
1446	NASDAQ	FTCS	Fri, Mar 1, 2019	53.87	53.92	53.51	53.73
1445	NASDAQ	FTCS	Thu, Feb 28, 2019	53.61	53.66	53.47	53.51
1444	NASDAQ	FTCS	Wed, Feb 27, 2019	53.61	53.71	53.40	53.65
1443	NASDAQ	FTCS	Tue, Feb 26, 2019	53.72	53.90	53.66	53.68
1442	NASDAQ	FTCS	Mon, Feb 25, 2019	54.06	54.16	53.73	53.78
1441	NASDAQ	FTCS	Fri, Feb 22, 2019	53.52	53.80	53.52	53.80
1440	NASDAQ	FTCS	Thu, Feb 21, 2019	53.50	53.55	53.24	53.44
1439	NASDAQ	FTCS	Wed, Feb 20, 2019	53.35	53.65	53.33	53.65
1438	NASDAQ	FTCS	Tue, Feb 19, 2019	53.16	53.45	53.03	53.29
1437	NASDAQ	FTCS	Fri, Feb 15, 2019	52.96	53.29	52.92	53.29
1436	NASDAQ	FTCS	Thu, Feb 14, 2019	52.62	52.79	52.32	52.60
1435	NASDAQ	FTCS	Wed, Feb 13, 2019	52.68	52.92	52.64	52.78
1434	NASDAQ	FTCS	Tue, Feb 12, 2019	52.15	52.60	52.12	52.51
1433	NASDAQ	FTCS	Mon, Feb 11, 2019	51.91	51.94	51.67	51.79
1432	NASDAQ	FTCS	Fri, Feb 8, 2019	51.56	51.78	51.33	51.78
1431	NASDAQ	FTCS	Thu, Feb 7, 2019	51.77	51.86	51.33	51.71
1430	NASDAQ	FTCS	Wed, Feb 6, 2019	51.85	51.97	51.79	51.94
1429	NASDAQ	FTCS	Tue, Feb 5, 2019	51.90	51.99	51.72	51.93
1428	NASDAQ	FTCS	Mon, Feb 4, 2019	51.57	51.88	51.31	51.88
1427	NASDAQ	FTCS	Fri, Feb 1, 2019	51.48	51.70	51.35	51.56
1426	NASDAQ	FTCS	Thu, Jan 31, 2019	50.97	51.48	50.84	51.39
1425	NASDAQ	FTCS	Wed, Jan 30, 2019	50.67	51.23	50.42	51.00
1424	NASDAQ	FTCS	Tue, Jan 29, 2019	50.41	50.58	50.28	50.52
1423	NASDAQ	FTCS	Mon, Jan 28, 2019	50.21	50.29	49.88	50.25
1422	NASDAQ	FTCS	Fri, Jan 25, 2019	50.26	50.67	50.26	50.45
1421	NASDAQ	FTCS	Thu, Jan 24, 2019	50.01	50.07	49.72	49.96
1420	NASDAQ	FTCS	Wed, Jan 23, 2019	50.25	50.31	49.55	50.07
1419	NASDAQ	FTCS	Tue, Jan 22, 2019	50.41	50.41	49.71	49.98
1418	NASDAQ	FTCS	Fri, Jan 18, 2019	50.28	50.68	50.16	50.59
1417	NASDAQ	FTCS	Thu, Jan 17, 2019	49.41	50.06	49.41	49.91
1416	NASDAQ	FTCS	Wed, Jan 16, 2019	49.57	49.72	49.48	49.57
1415	NASDAQ	FTCS	Tue, Jan 15, 2019	49.16	49.50	49.08	49.42
1414	NASDAQ	FTCS	Mon, Jan 14, 2019	48.99	49.23	48.90	49.11
1413	NASDAQ	FTCS	Fri, Jan 11, 2019	49.15	49.26	48.88	49.23
1412	NASDAQ	FTCS	Thu, Jan 10, 2019	48.66	49.32	48.64	49.26
1411	NASDAQ	FTCS	Wed, Jan 9, 2019	49.09	49.22	48.77	49.01
1410	NASDAQ	FTCS	Tue, Jan 8, 2019	48.88	49.09	48.40	48.88
1409	NASDAQ	FTCS	Mon, Jan 7, 2019	48.18	48.79	48.00	48.43
1408	NASDAQ	FTCS	Fri, Jan 4, 2019	47.42	48.35	47.37	48.17
1407	NASDAQ	FTCS	Thu, Jan 3, 2019	47.85	47.85	46.81	46.88
1406	NASDAQ	FTCS	Wed, Jan 2, 2019	47.70	48.29	47.52	48.14
1405	NASDAQ	FTCS	Mon, Dec 31, 2018	48.08	48.28	47.83	48.28
1404	NASDAQ	FTCS	Fri, Dec 28, 2018	48.19	48.35	47.56	47.72
1403	NASDAQ	FTCS	Thu, Dec 27, 2018	46.48	47.90	46.17	47.87
1402	NASDAQ	FTCS	Wed, Dec 26, 2018	45.40	47.23	45.02	47.23
1401	NASDAQ	FTCS	Mon, Dec 24, 2018	46.06	46.15	45.16	45.20
1400	NASDAQ	FTCS	Fri, Dec 21, 2018	46.93	47.88	46.22	46.22
1399	NASDAQ	FTCS	Thu, Dec 20, 2018	47.66	47.90	46.61	47.05
1398	NASDAQ	FTCS	Wed, Dec 19, 2018	48.58	49.49	47.62	47.89
1397	NASDAQ	FTCS	Tue, Dec 18, 2018	49.09	49.20	48.34	48.68
1396	NASDAQ	FTCS	Mon, Dec 17, 2018	49.83	49.84	48.70	48.95
1395	NASDAQ	FTCS	Fri, Dec 14, 2018	50.55	50.56	49.82	49.94
1394	NASDAQ	FTCS	Thu, Dec 13, 2018	51.07	51.21	50.62	50.89
1393	NASDAQ	FTCS	Wed, Dec 12, 2018	51.29	51.46	50.84	50.86
1392	NASDAQ	FTCS	Tue, Dec 11, 2018	51.34	51.38	50.34	50.63
1391	NASDAQ	FTCS	Mon, Dec 10, 2018	50.48	50.86	49.63	50.74
1390	NASDAQ	FTCS	Fri, Dec 7, 2018	51.63	51.94	50.28	50.50
1389	NASDAQ	FTCS	Thu, Dec 6, 2018	51.18	51.63	50.25	51.63
1388	NASDAQ	FTCS	Tue, Dec 4, 2018	53.45	53.45	51.74	51.85
1387	NASDAQ	FTCS	Mon, Dec 3, 2018	53.84	53.84	53.00	53.43
1386	NASDAQ	FTCS	Fri, Nov 30, 2018	52.65	53.09	52.49	53.00
1385	NASDAQ	FTCS	Thu, Nov 29, 2018	52.70	52.80	52.31	52.49
1384	NASDAQ	FTCS	Wed, Nov 28, 2018	51.83	52.71	51.67	52.70
1383	NASDAQ	FTCS	Tue, Nov 27, 2018	51.42	51.53	51.10	51.51
1382	NASDAQ	FTCS	Mon, Nov 26, 2018	51.36	51.57	51.15	51.50
1381	NASDAQ	FTCS	Fri, Nov 23, 2018	50.72	51.18	50.72	50.90
1380	NASDAQ	FTCS	Wed, Nov 21, 2018	51.27	51.47	51.09	51.09
1379	NASDAQ	FTCS	Tue, Nov 20, 2018	51.31	51.47	50.83	50.98
1378	NASDAQ	FTCS	Mon, Nov 19, 2018	52.98	52.98	51.81	52.08
1377	NASDAQ	FTCS	Fri, Nov 16, 2018	52.65	53.13	52.51	52.89
1376	NASDAQ	FTCS	Thu, Nov 15, 2018	51.86	52.86	51.66	52.79
1375	NASDAQ	FTCS	Wed, Nov 14, 2018	53.10	53.10	51.90	52.18
1374	NASDAQ	FTCS	Tue, Nov 13, 2018	52.67	53.07	52.38	52.54
1373	NASDAQ	FTCS	Mon, Nov 12, 2018	53.55	53.55	52.58	52.63
1372	NASDAQ	FTCS	Fri, Nov 9, 2018	53.83	53.83	53.24	53.57
1371	NASDAQ	FTCS	Thu, Nov 8, 2018	53.78	53.94	53.65	53.90
1370	NASDAQ	FTCS	Wed, Nov 7, 2018	53.19	53.87	53.03	53.87
1369	NASDAQ	FTCS	Tue, Nov 6, 2018	52.41	52.72	52.39	52.71
1368	NASDAQ	FTCS	Mon, Nov 5, 2018	51.98	52.42	51.93	52.34
1367	NASDAQ	FTCS	Fri, Nov 2, 2018	52.39	52.64	51.64	51.93
1366	NASDAQ	FTCS	Thu, Nov 1, 2018	51.95	52.19	51.69	52.12
1365	NASDAQ	FTCS	Wed, Oct 31, 2018	51.82	52.27	51.77	51.80
1364	NASDAQ	FTCS	Tue, Oct 30, 2018	50.42	51.13	50.36	51.12
1363	NASDAQ	FTCS	Mon, Oct 29, 2018	51.14	51.45	49.68	50.26
1362	NASDAQ	FTCS	Fri, Oct 26, 2018	50.86	51.09	50.10	50.61
1361	NASDAQ	FTCS	Thu, Oct 25, 2018	50.94	51.64	50.64	51.37
1360	NASDAQ	FTCS	Wed, Oct 24, 2018	52.07	52.07	50.43	50.57
1359	NASDAQ	FTCS	Tue, Oct 23, 2018	51.76	52.34	51.30	52.09
1358	NASDAQ	FTCS	Mon, Oct 22, 2018	52.62	52.70	52.23	52.48
1357	NASDAQ	FTCS	Fri, Oct 19, 2018	52.62	52.90	52.38	52.49
1356	NASDAQ	FTCS	Thu, Oct 18, 2018	52.92	53.07	52.17	52.48
1355	NASDAQ	FTCS	Wed, Oct 17, 2018	53.02	53.17	52.52	53.04
1354	NASDAQ	FTCS	Tue, Oct 16, 2018	52.47	53.10	52.27	53.07
1353	NASDAQ	FTCS	Mon, Oct 15, 2018	52.16	52.34	51.95	51.97
1352	NASDAQ	FTCS	Fri, Oct 12, 2018	52.36	52.44	51.58	52.21
1351	NASDAQ	FTCS	Thu, Oct 11, 2018	52.77	52.97	51.45	51.62
1350	NASDAQ	FTCS	Wed, Oct 10, 2018	54.55	54.55	52.81	52.84
1349	NASDAQ	FTCS	Tue, Oct 9, 2018	54.82	54.92	54.61	54.65
1348	NASDAQ	FTCS	Mon, Oct 8, 2018	54.82	55.00	54.51	54.95
1347	NASDAQ	FTCS	Fri, Oct 5, 2018	55.26	55.32	54.69	54.95
1346	NASDAQ	FTCS	Thu, Oct 4, 2018	55.55	55.55	54.94	55.24
1345	NASDAQ	FTCS	Wed, Oct 3, 2018	55.76	55.86	55.49	55.58
1344	NASDAQ	FTCS	Tue, Oct 2, 2018	55.45	55.57	55.30	55.48
1343	NASDAQ	FTCS	Mon, Oct 1, 2018	55.53	55.56	55.32	55.46
1342	NASDAQ	FTCS	Fri, Sep 28, 2018	55.13	55.28	55.02	55.23
1341	NASDAQ	FTCS	Thu, Sep 27, 2018	55.25	55.46	55.18	55.21
1340	NASDAQ	FTCS	Wed, Sep 26, 2018	55.32	55.60	55.15	55.20
1339	NASDAQ	FTCS	Tue, Sep 25, 2018	55.54	55.54	55.28	55.33
1338	NASDAQ	FTCS	Mon, Sep 24, 2018	55.65	55.67	55.39	55.47
1337	NASDAQ	FTCS	Fri, Sep 21, 2018	55.94	55.99	55.76	55.82
1336	NASDAQ	FTCS	Thu, Sep 20, 2018	55.62	55.78	55.50	55.70
1335	NASDAQ	FTCS	Wed, Sep 19, 2018	55.35	55.52	55.29	55.35
1334	NASDAQ	FTCS	Tue, Sep 18, 2018	55.15	55.51	55.05	55.43
1333	NASDAQ	FTCS	Mon, Sep 17, 2018	55.22	55.31	55.09	55.15
1332	NASDAQ	FTCS	Fri, Sep 14, 2018	55.12	55.32	55.11	55.28
1331	NASDAQ	FTCS	Thu, Sep 13, 2018	55.00	55.21	54.95	55.18
1330	NASDAQ	FTCS	Wed, Sep 12, 2018	54.83	54.94	54.63	54.80
1329	NASDAQ	FTCS	Tue, Sep 11, 2018	54.64	54.84	54.51	54.78
1328	NASDAQ	FTCS	Mon, Sep 10, 2018	54.76	54.86	54.73	54.73
1327	NASDAQ	FTCS	Fri, Sep 7, 2018	54.63	54.79	54.50	54.66
1326	NASDAQ	FTCS	Thu, Sep 6, 2018	54.69	54.83	54.45	54.79
1325	NASDAQ	FTCS	Wed, Sep 5, 2018	54.59	54.70	54.44	54.63
1324	NASDAQ	FTCS	Tue, Sep 4, 2018	54.60	54.68	54.43	54.68
1323	NASDAQ	FTCS	Fri, Aug 31, 2018	54.37	54.65	54.35	54.64
1322	NASDAQ	FTCS	Thu, Aug 30, 2018	54.69	54.71	54.38	54.52
1321	NASDAQ	FTCS	Wed, Aug 29, 2018	54.51	54.77	54.44	54.75
1320	NASDAQ	FTCS	Tue, Aug 28, 2018	54.61	54.61	54.33	54.39
1319	NASDAQ	FTCS	Mon, Aug 27, 2018	54.18	54.49	54.18	54.43
1318	NASDAQ	FTCS	Fri, Aug 24, 2018	53.85	54.05	53.79	54.03
1317	NASDAQ	FTCS	Thu, Aug 23, 2018	53.61	53.87	53.61	53.76
1316	NASDAQ	FTCS	Wed, Aug 22, 2018	53.93	53.93	53.73	53.74
1315	NASDAQ	FTCS	Tue, Aug 21, 2018	54.00	54.16	53.96	54.08
1314	NASDAQ	FTCS	Mon, Aug 20, 2018	53.76	53.96	53.76	53.88
1313	NASDAQ	FTCS	Fri, Aug 17, 2018	53.50	53.79	53.46	53.75
1312	NASDAQ	FTCS	Thu, Aug 16, 2018	53.31	53.66	53.27	53.52
1311	NASDAQ	FTCS	Wed, Aug 15, 2018	53.09	53.10	52.71	53.06
1310	NASDAQ	FTCS	Tue, Aug 14, 2018	52.99	53.29	52.84	53.24
1309	NASDAQ	FTCS	Mon, Aug 13, 2018	53.22	53.22	52.77	52.86
1308	NASDAQ	FTCS	Fri, Aug 10, 2018	53.19	53.26	52.95	53.06
1307	NASDAQ	FTCS	Thu, Aug 9, 2018	53.60	53.62	53.34	53.36
1306	NASDAQ	FTCS	Wed, Aug 8, 2018	53.60	53.64	53.42	53.55
1305	NASDAQ	FTCS	Tue, Aug 7, 2018	53.49	53.67	53.37	53.59
1304	NASDAQ	FTCS	Mon, Aug 6, 2018	53.24	53.35	53.09	53.29
1303	NASDAQ	FTCS	Fri, Aug 3, 2018	53.14	53.20	52.96	53.18
1302	NASDAQ	FTCS	Thu, Aug 2, 2018	52.68	53.06	52.52	53.03
1301	NASDAQ	FTCS	Wed, Aug 1, 2018	53.14	53.24	52.68	52.85
1300	NASDAQ	FTCS	Tue, Jul 31, 2018	53.04	53.17	52.82	53.14
1299	NASDAQ	FTCS	Mon, Jul 30, 2018	52.98	53.14	52.56	52.56
1298	NASDAQ	FTCS	Fri, Jul 27, 2018	53.50	53.50	52.85	53.05
1297	NASDAQ	FTCS	Thu, Jul 26, 2018	53.18	53.41	53.18	53.31
1296	NASDAQ	FTCS	Wed, Jul 25, 2018	52.68	53.30	52.60	53.24
1295	NASDAQ	FTCS	Tue, Jul 24, 2018	52.67	52.79	52.38	52.56
1294	NASDAQ	FTCS	Mon, Jul 23, 2018	52.59	52.59	52.40	52.43
1293	NASDAQ	FTCS	Fri, Jul 20, 2018	52.47	52.67	52.38	52.54
1292	NASDAQ	FTCS	Thu, Jul 19, 2018	52.61	52.68	52.49	52.59
1291	NASDAQ	FTCS	Wed, Jul 18, 2018	52.41	52.66	52.40	52.63
1290	NASDAQ	FTCS	Tue, Jul 17, 2018	52.24	52.46	52.15	52.41
1289	NASDAQ	FTCS	Mon, Jul 16, 2018	52.62	52.62	52.22	52.28
1288	NASDAQ	FTCS	Fri, Jul 13, 2018	52.35	52.50	52.19	52.48
1287	NASDAQ	FTCS	Thu, Jul 12, 2018	52.18	52.31	52.07	52.27
1286	NASDAQ	FTCS	Wed, Jul 11, 2018	52.10	52.10	51.79	51.87
1285	NASDAQ	FTCS	Tue, Jul 10, 2018	52.20	52.28	52.10	52.26
1284	NASDAQ	FTCS	Mon, Jul 9, 2018	51.74	52.06	51.72	52.05
1283	NASDAQ	FTCS	Fri, Jul 6, 2018	51.29	51.61	51.19	51.44
1282	NASDAQ	FTCS	Thu, Jul 5, 2018	51.31	51.31	50.93	51.30
1281	NASDAQ	FTCS	Tue, Jul 3, 2018	51.41	51.43	50.94	50.96
1280	NASDAQ	FTCS	Mon, Jul 2, 2018	50.92	51.14	50.77	51.13
1279	NASDAQ	FTCS	Fri, Jun 29, 2018	51.28	51.55	51.03	51.12
1278	NASDAQ	FTCS	Thu, Jun 28, 2018	50.75	51.10	50.58	50.99
1277	NASDAQ	FTCS	Wed, Jun 27, 2018	51.35	51.54	50.69	50.70
1276	NASDAQ	FTCS	Tue, Jun 26, 2018	51.39	51.41	51.16	51.16
1275	NASDAQ	FTCS	Mon, Jun 25, 2018	51.74	51.74	50.98	51.27
1274	NASDAQ	FTCS	Fri, Jun 22, 2018	52.15	52.15	51.86	51.86
1273	NASDAQ	FTCS	Thu, Jun 21, 2018	52.35	52.35	51.87	52.00
1272	NASDAQ	FTCS	Wed, Jun 20, 2018	52.68	52.68	52.43	52.46
1271	NASDAQ	FTCS	Tue, Jun 19, 2018	52.80	52.80	52.31	52.56
1270	NASDAQ	FTCS	Mon, Jun 18, 2018	52.94	53.04	52.69	53.03
1269	NASDAQ	FTCS	Fri, Jun 15, 2018	52.86	53.10	52.62	53.09
1268	NASDAQ	FTCS	Thu, Jun 14, 2018	53.17	53.22	52.84	52.92
1267	NASDAQ	FTCS	Wed, Jun 13, 2018	53.20	53.24	52.95	52.95
1266	NASDAQ	FTCS	Tue, Jun 12, 2018	53.18	53.18	52.91	53.07
1265	NASDAQ	FTCS	Mon, Jun 11, 2018	53.05	53.18	52.95	53.04
1264	NASDAQ	FTCS	Fri, Jun 8, 2018	52.70	52.93	52.54	52.93
1263	NASDAQ	FTCS	Thu, Jun 7, 2018	52.79	52.85	52.52	52.68
1262	NASDAQ	FTCS	Wed, Jun 6, 2018	52.40	52.69	52.27	52.69
1261	NASDAQ	FTCS	Tue, Jun 5, 2018	52.09	52.27	51.99	52.24
1260	NASDAQ	FTCS	Mon, Jun 4, 2018	51.90	52.18	51.90	52.17
1259	NASDAQ	FTCS	Fri, Jun 1, 2018	51.68	51.87	51.64	51.82
1258	NASDAQ	FTCS	Thu, May 31, 2018	51.81	51.81	51.28	51.31
1257	NASDAQ	FTCS	Wed, May 30, 2018	51.35	51.88	51.35	51.80
1256	NASDAQ	FTCS	Tue, May 29, 2018	51.40	51.40	50.80	51.04
1255	NASDAQ	FTCS	Fri, May 25, 2018	51.74	51.76	51.58	51.64
1254	NASDAQ	FTCS	Thu, May 24, 2018	51.69	51.80	51.39	51.76
1253	NASDAQ	FTCS	Wed, May 23, 2018	51.45	51.70	51.34	51.69
1252	NASDAQ	FTCS	Tue, May 22, 2018	52.05	52.05	51.56	51.59
1251	NASDAQ	FTCS	Mon, May 21, 2018	51.74	51.95	51.74	51.92
1250	NASDAQ	FTCS	Fri, May 18, 2018	51.50	51.52	51.31	51.47
1249	NASDAQ	FTCS	Thu, May 17, 2018	51.34	51.55	51.22	51.43
1248	NASDAQ	FTCS	Wed, May 16, 2018	51.17	51.37	51.13	51.24
1247	NASDAQ	FTCS	Tue, May 15, 2018	51.11	51.13	50.90	51.05
1246	NASDAQ	FTCS	Mon, May 14, 2018	51.31	51.43	51.12	51.23
1245	NASDAQ	FTCS	Fri, May 11, 2018	51.22	51.35	51.08	51.24
1244	NASDAQ	FTCS	Thu, May 10, 2018	50.99	51.21	50.92	51.13
1243	NASDAQ	FTCS	Wed, May 9, 2018	50.65	50.88	50.43	50.81
1242	NASDAQ	FTCS	Tue, May 8, 2018	50.30	50.54	50.21	50.54
1241	NASDAQ	FTCS	Mon, May 7, 2018	50.43	50.48	50.22	50.34
1240	NASDAQ	FTCS	Fri, May 4, 2018	49.53	50.39	49.42	50.24
1239	NASDAQ	FTCS	Thu, May 3, 2018	49.61	49.87	49.00	49.71
1238	NASDAQ	FTCS	Wed, May 2, 2018	50.15	50.15	49.61	49.65
1237	NASDAQ	FTCS	Tue, May 1, 2018	50.10	50.11	49.55	50.11
1236	NASDAQ	FTCS	Mon, Apr 30, 2018	50.65	50.72	50.15	50.15
1235	NASDAQ	FTCS	Fri, Apr 27, 2018	50.48	50.52	50.26	50.41
1234	NASDAQ	FTCS	Thu, Apr 26, 2018	50.32	50.67	50.06	50.53
1233	NASDAQ	FTCS	Wed, Apr 25, 2018	50.12	50.26	49.61	50.09
1232	NASDAQ	FTCS	Tue, Apr 24, 2018	51.13	51.13	49.74	50.09
1231	NASDAQ	FTCS	Mon, Apr 23, 2018	51.05	51.05	50.68	50.89
1230	NASDAQ	FTCS	Fri, Apr 20, 2018	51.19	51.26	50.72	50.85
1229	NASDAQ	FTCS	Thu, Apr 19, 2018	51.58	51.58	51.07	51.25
1228	NASDAQ	FTCS	Wed, Apr 18, 2018	51.81	51.81	51.54	51.72
1227	NASDAQ	FTCS	Tue, Apr 17, 2018	51.63	51.82	51.48	51.70
1226	NASDAQ	FTCS	Mon, Apr 16, 2018	51.22	51.40	50.98	51.24
1225	NASDAQ	FTCS	Fri, Apr 13, 2018	51.11	51.11	50.55	50.77
1224	NASDAQ	FTCS	Thu, Apr 12, 2018	50.76	51.05	50.59	50.85
1223	NASDAQ	FTCS	Wed, Apr 11, 2018	50.33	50.75	50.33	50.37
1222	NASDAQ	FTCS	Tue, Apr 10, 2018	50.72	50.85	50.34	50.72
1221	NASDAQ	FTCS	Mon, Apr 9, 2018	50.21	50.65	49.95	49.97
1220	NASDAQ	FTCS	Fri, Apr 6, 2018	50.69	50.78	49.45	49.81
1219	NASDAQ	FTCS	Thu, Apr 5, 2018	51.01	51.14	50.71	51.00
1218	NASDAQ	FTCS	Wed, Apr 4, 2018	49.38	50.80	49.38	50.65
1217	NASDAQ	FTCS	Tue, Apr 3, 2018	49.83	50.19	49.50	50.17
1216	NASDAQ	FTCS	Mon, Apr 2, 2018	50.55	50.55	48.97	49.54
1215	NASDAQ	FTCS	Thu, Mar 29, 2018	50.27	50.99	50.05	50.57
1214	NASDAQ	FTCS	Wed, Mar 28, 2018	50.20	50.40	49.72	49.96
1213	NASDAQ	FTCS	Tue, Mar 27, 2018	51.13	51.13	49.72	50.04
1212	NASDAQ	FTCS	Mon, Mar 26, 2018	50.20	50.84	49.81	50.80
1211	NASDAQ	FTCS	Fri, Mar 23, 2018	50.58	50.66	49.46	49.52
1210	NASDAQ	FTCS	Thu, Mar 22, 2018	51.53	51.53	50.45	50.47
1209	NASDAQ	FTCS	Wed, Mar 21, 2018	52.07	52.48	51.93	51.93
1208	NASDAQ	FTCS	Tue, Mar 20, 2018	52.11	52.27	52.00	52.09
1207	NASDAQ	FTCS	Mon, Mar 19, 2018	52.52	52.52	51.66	52.09
1206	NASDAQ	FTCS	Fri, Mar 16, 2018	52.67	52.84	52.49	52.54
1205	NASDAQ	FTCS	Thu, Mar 15, 2018	52.57	52.80	52.42	52.60
1204	NASDAQ	FTCS	Wed, Mar 14, 2018	53.20	53.20	52.26	52.43
1203	NASDAQ	FTCS	Tue, Mar 13, 2018	53.16	53.28	52.66	52.80
1202	NASDAQ	FTCS	Mon, Mar 12, 2018	53.28	53.28	52.80	52.92
1201	NASDAQ	FTCS	Fri, Mar 9, 2018	52.84	53.21	52.60	53.21
1200	NASDAQ	FTCS	Thu, Mar 8, 2018	52.25	52.36	52.03	52.31
1199	NASDAQ	FTCS	Wed, Mar 7, 2018	51.69	52.24	51.60	52.15
1198	NASDAQ	FTCS	Tue, Mar 6, 2018	52.19	52.22	51.70	52.02
1197	NASDAQ	FTCS	Mon, Mar 5, 2018	51.27	52.05	51.18	51.90
1196	NASDAQ	FTCS	Fri, Mar 2, 2018	50.90	51.51	50.70	51.39
1195	NASDAQ	FTCS	Thu, Mar 1, 2018	52.11	52.14	50.91	51.15
1194	NASDAQ	FTCS	Wed, Feb 28, 2018	52.89	53.03	52.12	52.12
1193	NASDAQ	FTCS	Tue, Feb 27, 2018	53.31	53.43	52.67	52.68
1192	NASDAQ	FTCS	Mon, Feb 26, 2018	52.84	53.27	52.79	53.26
1191	NASDAQ	FTCS	Fri, Feb 23, 2018	52.25	52.62	52.02	52.62
1190	NASDAQ	FTCS	Thu, Feb 22, 2018	52.06	52.31	51.77	51.91
1189	NASDAQ	FTCS	Wed, Feb 21, 2018	51.99	52.69	51.84	51.84
1188	NASDAQ	FTCS	Tue, Feb 20, 2018	52.11	52.36	51.84	52.00
1187	NASDAQ	FTCS	Fri, Feb 16, 2018	52.20	52.70	52.13	52.37
1186	NASDAQ	FTCS	Thu, Feb 15, 2018	52.04	52.22	51.45	52.22
1185	NASDAQ	FTCS	Wed, Feb 14, 2018	50.62	51.51	50.57	51.49
1184	NASDAQ	FTCS	Tue, Feb 13, 2018	50.42	50.92	50.24	50.86
1183	NASDAQ	FTCS	Mon, Feb 12, 2018	50.39	50.95	50.01	50.61
1182	NASDAQ	FTCS	Fri, Feb 9, 2018	49.64	50.29	48.51	49.98
1181	NASDAQ	FTCS	Thu, Feb 8, 2018	51.24	51.24	49.21	49.21
1180	NASDAQ	FTCS	Wed, Feb 7, 2018	51.12	51.93	50.93	51.14
1179	NASDAQ	FTCS	Tue, Feb 6, 2018	50.26	51.30	49.25	51.03
1178	NASDAQ	FTCS	Mon, Feb 5, 2018	52.35	52.76	50.12	50.50
1177	NASDAQ	FTCS	Fri, Feb 2, 2018	53.39	53.47	52.68	52.70
1176	NASDAQ	FTCS	Thu, Feb 1, 2018	53.28	53.93	53.28	53.65
1175	NASDAQ	FTCS	Wed, Jan 31, 2018	53.97	53.97	53.40	53.54
1174	NASDAQ	FTCS	Tue, Jan 30, 2018	54.05	54.07	53.61	53.75
1173	NASDAQ	FTCS	Mon, Jan 29, 2018	54.91	54.95	54.50	54.57
1172	NASDAQ	FTCS	Fri, Jan 26, 2018	54.29	54.95	54.20	54.95
1171	NASDAQ	FTCS	Thu, Jan 25, 2018	54.22	54.34	54.01	54.22
1170	NASDAQ	FTCS	Wed, Jan 24, 2018	54.19	54.30	53.79	54.03
1169	NASDAQ	FTCS	Tue, Jan 23, 2018	54.08	54.16	53.93	53.99
1168	NASDAQ	FTCS	Mon, Jan 22, 2018	53.84	54.11	53.80	54.11
1167	NASDAQ	FTCS	Fri, Jan 19, 2018	53.80	53.87	53.64	53.87
1166	NASDAQ	FTCS	Thu, Jan 18, 2018	53.72	53.79	53.52	53.64
1165	NASDAQ	FTCS	Wed, Jan 17, 2018	53.26	53.71	53.15	53.64
1164	NASDAQ	FTCS	Tue, Jan 16, 2018	53.29	53.47	52.78	52.94
1163	NASDAQ	FTCS	Fri, Jan 12, 2018	52.86	53.17	52.82	53.12
1162	NASDAQ	FTCS	Thu, Jan 11, 2018	52.46	52.75	52.39	52.75
1161	NASDAQ	FTCS	Wed, Jan 10, 2018	52.47	52.47	52.19	52.40
1160	NASDAQ	FTCS	Tue, Jan 9, 2018	52.50	52.62	52.38	52.54
1159	NASDAQ	FTCS	Mon, Jan 8, 2018	52.24	52.39	52.11	52.39
1158	NASDAQ	FTCS	Fri, Jan 5, 2018	52.00	52.26	51.95	52.26
1157	NASDAQ	FTCS	Thu, Jan 4, 2018	51.67	51.86	51.55	51.83
1156	NASDAQ	FTCS	Wed, Jan 3, 2018	51.24	51.56	51.16	51.54
1155	NASDAQ	FTCS	Tue, Jan 2, 2018	51.20	51.25	51.11	51.21
1154	NASDAQ	FTCS	Fri, Dec 29, 2017	51.32	51.32	51.01	51.01
1153	NASDAQ	FTCS	Thu, Dec 28, 2017	51.20	51.25	51.09	51.17
1152	NASDAQ	FTCS	Wed, Dec 27, 2017	51.07	51.10	50.99	51.06
1151	NASDAQ	FTCS	Tue, Dec 26, 2017	50.92	51.07	50.92	50.99
1150	NASDAQ	FTCS	Fri, Dec 22, 2017	51.08	51.08	50.87	50.99
1149	NASDAQ	FTCS	Thu, Dec 21, 2017	51.36	51.36	50.97	50.97
1148	NASDAQ	FTCS	Wed, Dec 20, 2017	51.55	51.55	51.29	51.32
1147	NASDAQ	FTCS	Tue, Dec 19, 2017	51.42	51.42	51.25	51.32
1146	NASDAQ	FTCS	Mon, Dec 18, 2017	51.42	51.42	51.28	51.28
1145	NASDAQ	FTCS	Fri, Dec 15, 2017	50.79	51.17	50.79	51.13
1144	NASDAQ	FTCS	Thu, Dec 14, 2017	51.16	51.16	50.70	50.70
1143	NASDAQ	FTCS	Wed, Dec 13, 2017	50.89	51.14	50.88	51.02
1142	NASDAQ	FTCS	Tue, Dec 12, 2017	50.89	50.93	50.80	50.84
1141	NASDAQ	FTCS	Mon, Dec 11, 2017	50.83	50.88	50.74	50.88
1140	NASDAQ	FTCS	Fri, Dec 8, 2017	50.75	50.82	50.63	50.77
1139	NASDAQ	FTCS	Thu, Dec 7, 2017	50.48	50.60	50.36	50.49
1138	NASDAQ	FTCS	Wed, Dec 6, 2017	50.33	50.50	50.29	50.47
1137	NASDAQ	FTCS	Tue, Dec 5, 2017	50.58	50.69	50.33	50.33
1136	NASDAQ	FTCS	Mon, Dec 4, 2017	51.08	51.13	50.54	50.54
1135	NASDAQ	FTCS	Fri, Dec 1, 2017	50.90	50.92	50.05	50.69
1134	NASDAQ	FTCS	Thu, Nov 30, 2017	50.49	51.02	50.49	50.91
1133	NASDAQ	FTCS	Wed, Nov 29, 2017	50.39	50.48	50.20	50.31
1132	NASDAQ	FTCS	Tue, Nov 28, 2017	49.92	50.32	49.92	50.32
1131	NASDAQ	FTCS	Mon, Nov 27, 2017	49.83	49.92	49.79	49.92
1130	NASDAQ	FTCS	Fri, Nov 24, 2017	49.69	49.81	49.67	49.81
1129	NASDAQ	FTCS	Wed, Nov 22, 2017	49.78	49.78	49.54	49.59
1128	NASDAQ	FTCS	Tue, Nov 21, 2017	49.60	49.81	49.50	49.77
1127	NASDAQ	FTCS	Mon, Nov 20, 2017	49.36	49.48	49.30	49.44
1126	NASDAQ	FTCS	Fri, Nov 17, 2017	49.39	49.45	49.30	49.30
1125	NASDAQ	FTCS	Thu, Nov 16, 2017	49.32	49.62	49.26	49.55
1124	NASDAQ	FTCS	Wed, Nov 15, 2017	49.20	49.22	48.95	49.00
1123	NASDAQ	FTCS	Tue, Nov 14, 2017	49.18	49.41	49.16	49.40
1122	NASDAQ	FTCS	Mon, Nov 13, 2017	49.22	49.42	49.19	49.40
1121	NASDAQ	FTCS	Fri, Nov 10, 2017	49.13	49.29	49.09	49.28
1120	NASDAQ	FTCS	Thu, Nov 9, 2017	49.24	49.28	48.93	49.23
1119	NASDAQ	FTCS	Wed, Nov 8, 2017	49.56	49.56	49.35	49.46
1118	NASDAQ	FTCS	Tue, Nov 7, 2017	49.41	49.49	49.34	49.49
1117	NASDAQ	FTCS	Mon, Nov 6, 2017	49.31	49.33	49.23	49.27
1116	NASDAQ	FTCS	Fri, Nov 3, 2017	49.20	49.34	49.11	49.32
1115	NASDAQ	FTCS	Thu, Nov 2, 2017	49.06	49.20	48.92	49.20
1114	NASDAQ	FTCS	Wed, Nov 1, 2017	49.17	49.17	48.95	48.99
1113	NASDAQ	FTCS	Tue, Oct 31, 2017	49.21	49.22	48.99	49.00
1112	NASDAQ	FTCS	Mon, Oct 30, 2017	49.20	49.20	48.86	48.98
1111	NASDAQ	FTCS	Fri, Oct 27, 2017	48.95	49.26	48.95	49.23
1110	NASDAQ	FTCS	Thu, Oct 26, 2017	48.96	48.99	48.84	48.89
1109	NASDAQ	FTCS	Wed, Oct 25, 2017	48.93	48.93	48.55	48.77
1108	NASDAQ	FTCS	Tue, Oct 24, 2017	48.97	48.97	48.73	48.81
1107	NASDAQ	FTCS	Mon, Oct 23, 2017	48.91	48.99	48.77	48.81
1106	NASDAQ	FTCS	Fri, Oct 20, 2017	48.74	48.87	48.66	48.81
1105	NASDAQ	FTCS	Thu, Oct 19, 2017	48.42	48.59	48.31	48.59
1104	NASDAQ	FTCS	Wed, Oct 18, 2017	48.65	48.65	48.41	48.52
1103	NASDAQ	FTCS	Tue, Oct 17, 2017	48.30	48.41	48.28	48.40
1102	NASDAQ	FTCS	Mon, Oct 16, 2017	48.50	48.50	48.20	48.34
1101	NASDAQ	FTCS	Fri, Oct 13, 2017	48.36	48.48	48.36	48.43
1100	NASDAQ	FTCS	Thu, Oct 12, 2017	48.07	48.37	48.07	48.34
1099	NASDAQ	FTCS	Wed, Oct 11, 2017	48.15	48.29	48.08	48.23
1098	NASDAQ	FTCS	Tue, Oct 10, 2017	48.14	48.16	47.99	48.09
1097	NASDAQ	FTCS	Mon, Oct 9, 2017	48.16	48.18	48.01	48.05
1096	NASDAQ	FTCS	Fri, Oct 6, 2017	48.00	48.12	47.98	48.09
1095	NASDAQ	FTCS	Thu, Oct 5, 2017	47.89	48.11	47.87	48.11
1094	NASDAQ	FTCS	Wed, Oct 4, 2017	47.82	47.92	47.70	47.87
1093	NASDAQ	FTCS	Tue, Oct 3, 2017	47.68	47.79	47.64	47.79
1092	NASDAQ	FTCS	Mon, Oct 2, 2017	47.46	47.64	47.41	47.64
1091	NASDAQ	FTCS	Fri, Sep 29, 2017	47.15	47.37	47.14	47.37
1090	NASDAQ	FTCS	Thu, Sep 28, 2017	46.90	47.16	46.90	47.14
1089	NASDAQ	FTCS	Wed, Sep 27, 2017	47.28	47.29	47.00	47.16
1088	NASDAQ	FTCS	Tue, Sep 26, 2017	47.20	47.21	47.01	47.10
1087	NASDAQ	FTCS	Mon, Sep 25, 2017	47.12	47.26	46.85	47.03
1086	NASDAQ	FTCS	Fri, Sep 22, 2017	47.19	47.23	47.12	47.17
1085	NASDAQ	FTCS	Thu, Sep 21, 2017	47.38	47.38	47.11	47.16
1084	NASDAQ	FTCS	Wed, Sep 20, 2017	47.47	47.47	47.09	47.35
1083	NASDAQ	FTCS	Tue, Sep 19, 2017	47.34	47.36	47.26	47.33
1082	NASDAQ	FTCS	Mon, Sep 18, 2017	47.32	47.32	47.19	47.27
1081	NASDAQ	FTCS	Fri, Sep 15, 2017	47.24	47.24	47.03	47.17
1080	NASDAQ	FTCS	Thu, Sep 14, 2017	47.23	47.23	47.02	47.19
1079	NASDAQ	FTCS	Wed, Sep 13, 2017	47.30	47.30	47.08	47.17
1078	NASDAQ	FTCS	Tue, Sep 12, 2017	47.34	47.34	47.14	47.25
1077	NASDAQ	FTCS	Mon, Sep 11, 2017	46.98	47.19	46.98	47.17
1076	NASDAQ	FTCS	Fri, Sep 8, 2017	46.70	46.83	46.59	46.72
1075	NASDAQ	FTCS	Thu, Sep 7, 2017	46.77	46.77	46.55	46.72
1074	NASDAQ	FTCS	Wed, Sep 6, 2017	46.60	46.60	46.41	46.55
1073	NASDAQ	FTCS	Tue, Sep 5, 2017	46.59	46.59	46.26	46.42
1072	NASDAQ	FTCS	Fri, Sep 1, 2017	46.78	46.78	46.58	46.63
1071	NASDAQ	FTCS	Thu, Aug 31, 2017	46.55	46.67	46.48	46.66
1070	NASDAQ	FTCS	Wed, Aug 30, 2017	46.25	46.47	46.20	46.41
1069	NASDAQ	FTCS	Tue, Aug 29, 2017	45.98	46.27	45.78	46.25
1068	NASDAQ	FTCS	Mon, Aug 28, 2017	46.13	46.14	45.96	46.07
1067	NASDAQ	FTCS	Fri, Aug 25, 2017	46.13	46.23	46.02	46.05
1066	NASDAQ	FTCS	Thu, Aug 24, 2017	46.03	46.10	45.88	45.95
1065	NASDAQ	FTCS	Wed, Aug 23, 2017	46.15	46.15	45.96	45.98
1064	NASDAQ	FTCS	Tue, Aug 22, 2017	46.16	46.40	46.12	46.36
1063	NASDAQ	FTCS	Mon, Aug 21, 2017	45.84	45.95	45.65	45.89
1062	NASDAQ	FTCS	Fri, Aug 18, 2017	45.84	46.00	45.71	45.71
1061	NASDAQ	FTCS	Thu, Aug 17, 2017	46.46	46.46	45.86	45.87
1060	NASDAQ	FTCS	Wed, Aug 16, 2017	46.39	46.61	46.36	46.53
1059	NASDAQ	FTCS	Tue, Aug 15, 2017	46.50	46.50	46.22	46.31
1058	NASDAQ	FTCS	Mon, Aug 14, 2017	46.26	46.39	46.23	46.34
1057	NASDAQ	FTCS	Fri, Aug 11, 2017	45.78	46.08	45.78	45.89
1056	NASDAQ	FTCS	Thu, Aug 10, 2017	46.38	46.38	45.82	45.82
1055	NASDAQ	FTCS	Wed, Aug 9, 2017	46.29	46.42	46.15	46.35
1054	NASDAQ	FTCS	Tue, Aug 8, 2017	46.68	46.68	46.36	46.41
1053	NASDAQ	FTCS	Mon, Aug 7, 2017	46.66	46.66	46.48	46.59
1052	NASDAQ	FTCS	Fri, Aug 4, 2017	46.62	46.64	46.43	46.53
1051	NASDAQ	FTCS	Thu, Aug 3, 2017	46.48	46.54	46.37	46.50
1050	NASDAQ	FTCS	Wed, Aug 2, 2017	46.50	46.51	46.32	46.45
1049	NASDAQ	FTCS	Tue, Aug 1, 2017	46.52	46.53	46.38	46.50
1048	NASDAQ	FTCS	Mon, Jul 31, 2017	46.26	46.44	46.25	46.25
1047	NASDAQ	FTCS	Fri, Jul 28, 2017	46.32	46.37	46.12	46.35
1046	NASDAQ	FTCS	Thu, Jul 27, 2017	46.67	46.67	46.07	46.42
1045	NASDAQ	FTCS	Wed, Jul 26, 2017	46.50	46.62	46.41	46.45
1044	NASDAQ	FTCS	Tue, Jul 25, 2017	46.83	46.83	46.49	46.59
1043	NASDAQ	FTCS	Mon, Jul 24, 2017	46.64	46.69	46.53	46.64
1042	NASDAQ	FTCS	Fri, Jul 21, 2017	46.58	46.65	46.50	46.65
1041	NASDAQ	FTCS	Thu, Jul 20, 2017	46.61	46.64	46.50	46.61
1040	NASDAQ	FTCS	Wed, Jul 19, 2017	46.48	46.59	46.38	46.57
1039	NASDAQ	FTCS	Tue, Jul 18, 2017	46.14	46.38	46.14	46.38
1038	NASDAQ	FTCS	Mon, Jul 17, 2017	46.19	46.35	46.19	46.31
1037	NASDAQ	FTCS	Fri, Jul 14, 2017	46.00	46.36	46.00	46.28
1036	NASDAQ	FTCS	Thu, Jul 13, 2017	46.02	46.10	45.93	46.05
1035	NASDAQ	FTCS	Wed, Jul 12, 2017	45.76	46.06	45.76	46.02
1034	NASDAQ	FTCS	Tue, Jul 11, 2017	45.80	45.80	45.42	45.69
1033	NASDAQ	FTCS	Mon, Jul 10, 2017	45.75	45.76	45.47	45.70
1032	NASDAQ	FTCS	Fri, Jul 7, 2017	45.60	45.79	45.49	45.74
1031	NASDAQ	FTCS	Thu, Jul 6, 2017	45.50	45.56	45.33	45.42
1030	NASDAQ	FTCS	Wed, Jul 5, 2017	45.71	45.74	45.35	45.72
1029	NASDAQ	FTCS	Mon, Jul 3, 2017	45.72	45.78	45.52	45.53
1028	NASDAQ	FTCS	Fri, Jun 30, 2017	45.62	45.70	45.50	45.56
1027	NASDAQ	FTCS	Thu, Jun 29, 2017	46.03	46.03	45.24	45.46
1026	NASDAQ	FTCS	Wed, Jun 28, 2017	45.94	46.04	45.72	46.02
1025	NASDAQ	FTCS	Tue, Jun 27, 2017	46.07	46.07	45.64	45.68
1024	NASDAQ	FTCS	Mon, Jun 26, 2017	46.08	46.26	45.99	45.99
1023	NASDAQ	FTCS	Fri, Jun 23, 2017	46.05	46.11	45.86	46.05
1022	NASDAQ	FTCS	Thu, Jun 22, 2017	46.07	46.07	45.90	45.93
1021	NASDAQ	FTCS	Wed, Jun 21, 2017	46.32	46.39	46.16	46.25
1020	NASDAQ	FTCS	Tue, Jun 20, 2017	46.55	46.55	46.24	46.25
1019	NASDAQ	FTCS	Mon, Jun 19, 2017	46.46	46.52	46.27	46.51
1018	NASDAQ	FTCS	Fri, Jun 16, 2017	46.20	46.20	45.95	46.17
1017	NASDAQ	FTCS	Thu, Jun 15, 2017	46.04	46.20	45.75	46.19
1016	NASDAQ	FTCS	Wed, Jun 14, 2017	46.30	46.31	45.99	46.16
1015	NASDAQ	FTCS	Tue, Jun 13, 2017	46.06	46.14	45.88	46.14
1014	NASDAQ	FTCS	Mon, Jun 12, 2017	45.90	45.90	45.57	45.83
1013	NASDAQ	FTCS	Fri, Jun 9, 2017	46.32	46.32	45.71	45.98
1012	NASDAQ	FTCS	Thu, Jun 8, 2017	46.45	46.45	46.02	46.19
1011	NASDAQ	FTCS	Wed, Jun 7, 2017	46.40	46.40	46.15	46.28
1010	NASDAQ	FTCS	Tue, Jun 6, 2017	46.42	46.42	46.14	46.23
1009	NASDAQ	FTCS	Mon, Jun 5, 2017	46.59	46.66	46.40	46.49
1008	NASDAQ	FTCS	Fri, Jun 2, 2017	46.48	46.51	46.27	46.47
1007	NASDAQ	FTCS	Thu, Jun 1, 2017	46.11	46.32	46.01	46.32
1006	NASDAQ	FTCS	Wed, May 31, 2017	45.96	46.12	45.88	46.03
1005	NASDAQ	FTCS	Tue, May 30, 2017	45.96	46.05	45.86	46.04
1004	NASDAQ	FTCS	Fri, May 26, 2017	45.88	45.97	45.79	45.86
1003	NASDAQ	FTCS	Thu, May 25, 2017	45.66	45.95	45.61	45.92
1002	NASDAQ	FTCS	Wed, May 24, 2017	45.33	45.52	45.29	45.52
1001	NASDAQ	FTCS	Tue, May 23, 2017	45.47	45.47	45.23	45.29
1000	NASDAQ	FTCS	Mon, May 22, 2017	45.20	45.34	45.16	45.27
999	NASDAQ	FTCS	Fri, May 19, 2017	44.75	45.06	44.72	44.99
998	NASDAQ	FTCS	Thu, May 18, 2017	44.60	44.79	44.36	44.65
997	NASDAQ	FTCS	Wed, May 17, 2017	45.01	45.01	44.55	44.60
996	NASDAQ	FTCS	Tue, May 16, 2017	45.24	45.24	45.04	45.14
995	NASDAQ	FTCS	Mon, May 15, 2017	44.93	45.17	44.93	45.17
994	NASDAQ	FTCS	Fri, May 12, 2017	45.06	45.10	44.87	44.95
993	NASDAQ	FTCS	Thu, May 11, 2017	45.00	45.07	44.76	45.06
992	NASDAQ	FTCS	Wed, May 10, 2017	45.20	45.20	44.99	45.14
991	NASDAQ	FTCS	Tue, May 9, 2017	45.29	45.29	45.08	45.19
990	NASDAQ	FTCS	Mon, May 8, 2017	45.23	45.23	45.07	45.15
989	NASDAQ	FTCS	Fri, May 5, 2017	45.13	45.17	44.97	45.13
988	NASDAQ	FTCS	Thu, May 4, 2017	45.07	45.11	44.88	45.10
987	NASDAQ	FTCS	Wed, May 3, 2017	44.97	44.97	44.80	44.97
986	NASDAQ	FTCS	Tue, May 2, 2017	44.97	45.00	44.80	44.95
985	NASDAQ	FTCS	Mon, May 1, 2017	44.97	44.97	44.76	44.85
984	NASDAQ	FTCS	Fri, Apr 28, 2017	45.06	45.06	44.74	44.84
983	NASDAQ	FTCS	Thu, Apr 27, 2017	44.75	44.96	44.75	44.83
982	NASDAQ	FTCS	Wed, Apr 26, 2017	44.82	44.92	44.68	44.77
981	NASDAQ	FTCS	Tue, Apr 25, 2017	44.71	44.84	44.57	44.79
980	NASDAQ	FTCS	Mon, Apr 24, 2017	44.55	44.70	44.43	44.59
979	NASDAQ	FTCS	Fri, Apr 21, 2017	43.99	43.99	43.81	43.97
978	NASDAQ	FTCS	Thu, Apr 20, 2017	43.77	44.02	43.67	43.95
977	NASDAQ	FTCS	Wed, Apr 19, 2017	43.68	43.74	43.54	43.58
976	NASDAQ	FTCS	Tue, Apr 18, 2017	43.40	43.64	43.40	43.62
975	NASDAQ	FTCS	Mon, Apr 17, 2017	43.37	43.63	43.29	43.63
974	NASDAQ	FTCS	Thu, Apr 13, 2017	43.38	43.47	43.18	43.26
973	NASDAQ	FTCS	Wed, Apr 12, 2017	43.56	43.56	43.28	43.38
972	NASDAQ	FTCS	Tue, Apr 11, 2017	43.38	43.47	43.22	43.42
971	NASDAQ	FTCS	Mon, Apr 10, 2017	43.44	43.67	43.44	43.52
970	NASDAQ	FTCS	Fri, Apr 7, 2017	43.54	43.61	43.40	43.52
969	NASDAQ	FTCS	Thu, Apr 6, 2017	43.56	43.56	43.39	43.41
968	NASDAQ	FTCS	Wed, Apr 5, 2017	43.58	43.85	43.39	43.39
967	NASDAQ	FTCS	Tue, Apr 4, 2017	43.51	43.54	43.37	43.54
966	NASDAQ	FTCS	Mon, Apr 3, 2017	43.78	43.78	43.40	43.51
965	NASDAQ	FTCS	Fri, Mar 31, 2017	43.77	43.79	43.66	43.69
964	NASDAQ	FTCS	Thu, Mar 30, 2017	43.66	43.79	43.60	43.76
963	NASDAQ	FTCS	Wed, Mar 29, 2017	43.71	43.71	43.50	43.65
962	NASDAQ	FTCS	Tue, Mar 28, 2017	43.45	43.77	43.29	43.67
961	NASDAQ	FTCS	Mon, Mar 27, 2017	43.39	43.47	43.11	43.37
960	NASDAQ	FTCS	Fri, Mar 24, 2017	43.67	43.70	43.36	43.51
959	NASDAQ	FTCS	Thu, Mar 23, 2017	43.73	43.75	43.46	43.51
958	NASDAQ	FTCS	Wed, Mar 22, 2017	43.75	43.85	43.60	43.81
957	NASDAQ	FTCS	Tue, Mar 21, 2017	44.31	44.31	43.68	43.69
956	NASDAQ	FTCS	Mon, Mar 20, 2017	44.30	44.30	44.00	44.07
955	NASDAQ	FTCS	Fri, Mar 17, 2017	44.14	44.27	44.04	44.17
954	NASDAQ	FTCS	Thu, Mar 16, 2017	44.19	44.19	43.88	43.93
953	NASDAQ	FTCS	Wed, Mar 15, 2017	43.98	44.12	43.75	44.05
952	NASDAQ	FTCS	Tue, Mar 14, 2017	43.70	43.87	43.70	43.75
951	NASDAQ	FTCS	Mon, Mar 13, 2017	43.85	43.95	43.70	43.87
950	NASDAQ	FTCS	Fri, Mar 10, 2017	43.70	43.83	43.65	43.77
949	NASDAQ	FTCS	Thu, Mar 9, 2017	43.75	43.75	43.47	43.62
948	NASDAQ	FTCS	Wed, Mar 8, 2017	43.73	43.75	43.56	43.59
947	NASDAQ	FTCS	Tue, Mar 7, 2017	43.63	43.71	43.57	43.58
946	NASDAQ	FTCS	Mon, Mar 6, 2017	43.60	43.65	43.48	43.57
945	NASDAQ	FTCS	Fri, Mar 3, 2017	43.83	43.83	43.56	43.67
944	NASDAQ	FTCS	Thu, Mar 2, 2017	43.91	43.95	43.76	43.76
943	NASDAQ	FTCS	Wed, Mar 1, 2017	43.83	44.01	43.66	43.95
942	NASDAQ	FTCS	Tue, Feb 28, 2017	43.54	43.54	43.37	43.39
941	NASDAQ	FTCS	Mon, Feb 27, 2017	43.55	43.67	43.54	43.62
940	NASDAQ	FTCS	Fri, Feb 24, 2017	43.37	43.66	43.35	43.66
939	NASDAQ	FTCS	Thu, Feb 23, 2017	43.61	43.61	43.37	43.46
938	NASDAQ	FTCS	Wed, Feb 22, 2017	43.45	43.47	43.32	43.47
937	NASDAQ	FTCS	Tue, Feb 21, 2017	43.38	43.46	43.27	43.41
936	NASDAQ	FTCS	Fri, Feb 17, 2017	43.04	43.23	42.90	43.23
935	NASDAQ	FTCS	Thu, Feb 16, 2017	43.09	43.11	42.90	43.11
934	NASDAQ	FTCS	Wed, Feb 15, 2017	42.85	43.04	42.75	43.01
933	NASDAQ	FTCS	Tue, Feb 14, 2017	42.76	42.79	42.55	42.77
932	NASDAQ	FTCS	Mon, Feb 13, 2017	42.64	42.64	42.51	42.57
931	NASDAQ	FTCS	Fri, Feb 10, 2017	42.40	42.45	42.23	42.41
930	NASDAQ	FTCS	Thu, Feb 9, 2017	42.13	42.35	42.08	42.30
929	NASDAQ	FTCS	Wed, Feb 8, 2017	42.09	42.09	41.95	42.08
928	NASDAQ	FTCS	Tue, Feb 7, 2017	41.97	42.03	41.92	41.97
927	NASDAQ	FTCS	Mon, Feb 6, 2017	41.94	41.94	41.78	41.83
926	NASDAQ	FTCS	Fri, Feb 3, 2017	41.86	41.93	41.78	41.91
925	NASDAQ	FTCS	Thu, Feb 2, 2017	41.36	41.64	41.36	41.60
924	NASDAQ	FTCS	Wed, Feb 1, 2017	41.73	41.73	41.37	41.46
923	NASDAQ	FTCS	Tue, Jan 31, 2017	41.76	41.76	41.47	41.61
922	NASDAQ	FTCS	Mon, Jan 30, 2017	41.75	41.85	41.65	41.84
921	NASDAQ	FTCS	Fri, Jan 27, 2017	42.01	42.05	41.94	41.99
920	NASDAQ	FTCS	Thu, Jan 26, 2017	42.06	42.06	41.82	41.90
919	NASDAQ	FTCS	Wed, Jan 25, 2017	42.09	42.09	41.90	42.00
918	NASDAQ	FTCS	Tue, Jan 24, 2017	41.67	41.84	41.53	41.81
917	NASDAQ	FTCS	Mon, Jan 23, 2017	41.33	41.56	41.33	41.52
916	NASDAQ	FTCS	Fri, Jan 20, 2017	41.44	41.64	41.42	41.52
915	NASDAQ	FTCS	Thu, Jan 19, 2017	41.69	41.72	41.32	41.43
914	NASDAQ	FTCS	Wed, Jan 18, 2017	41.53	41.65	41.45	41.55
913	NASDAQ	FTCS	Tue, Jan 17, 2017	41.51	41.56	41.34	41.48
912	NASDAQ	FTCS	Fri, Jan 13, 2017	41.52	41.53	41.43	41.48
911	NASDAQ	FTCS	Thu, Jan 12, 2017	41.50	41.50	41.15	41.44
910	NASDAQ	FTCS	Wed, Jan 11, 2017	41.41	41.52	41.20	41.47
909	NASDAQ	FTCS	Tue, Jan 10, 2017	41.57	41.58	41.33	41.42
908	NASDAQ	FTCS	Mon, Jan 9, 2017	41.59	41.59	41.41	41.48
907	NASDAQ	FTCS	Fri, Jan 6, 2017	41.43	41.60	41.25	41.53
906	NASDAQ	FTCS	Thu, Jan 5, 2017	41.39	41.39	41.13	41.29
905	NASDAQ	FTCS	Wed, Jan 4, 2017	41.22	41.35	41.19	41.30
904	NASDAQ	FTCS	Tue, Jan 3, 2017	41.12	41.15	40.89	41.03
903	NASDAQ	FTCS	Fri, Dec 30, 2016	41.17	41.17	40.71	40.81
902	NASDAQ	FTCS	Thu, Dec 29, 2016	41.05	41.09	40.97	41.02
901	NASDAQ	FTCS	Wed, Dec 28, 2016	41.35	41.35	40.93	40.95
900	NASDAQ	FTCS	Tue, Dec 27, 2016	41.29	41.37	41.19	41.25
899	NASDAQ	FTCS	Fri, Dec 23, 2016	41.20	41.20	41.09	41.18
898	NASDAQ	FTCS	Thu, Dec 22, 2016	41.27	41.27	41.02	41.15
897	NASDAQ	FTCS	Wed, Dec 21, 2016	41.39	41.39	41.19	41.19
896	NASDAQ	FTCS	Tue, Dec 20, 2016	41.49	41.55	41.47	41.53
895	NASDAQ	FTCS	Mon, Dec 19, 2016	41.28	41.50	41.28	41.37
894	NASDAQ	FTCS	Fri, Dec 16, 2016	41.33	41.45	41.21	41.26
893	NASDAQ	FTCS	Thu, Dec 15, 2016	41.32	41.52	41.19	41.35
892	NASDAQ	FTCS	Wed, Dec 14, 2016	41.42	41.59	41.12	41.16
891	NASDAQ	FTCS	Tue, Dec 13, 2016	41.53	41.58	41.45	41.48
890	NASDAQ	FTCS	Mon, Dec 12, 2016	41.31	41.31	41.10	41.27
889	NASDAQ	FTCS	Fri, Dec 9, 2016	41.10	41.30	41.06	41.28
888	NASDAQ	FTCS	Thu, Dec 8, 2016	41.21	41.21	40.96	40.99
887	NASDAQ	FTCS	Wed, Dec 7, 2016	40.69	41.06	40.45	41.04
886	NASDAQ	FTCS	Tue, Dec 6, 2016	40.73	40.73	40.46	40.63
885	NASDAQ	FTCS	Mon, Dec 5, 2016	40.70	40.70	40.50	40.60
884	NASDAQ	FTCS	Fri, Dec 2, 2016	40.45	40.53	40.32	40.43
883	NASDAQ	FTCS	Thu, Dec 1, 2016	40.56	40.66	40.25	40.31
882	NASDAQ	FTCS	Wed, Nov 30, 2016	41.09	41.09	40.55	40.55
881	NASDAQ	FTCS	Tue, Nov 29, 2016	40.94	41.00	40.84	40.90
880	NASDAQ	FTCS	Mon, Nov 28, 2016	40.74	40.88	40.74	40.77
879	NASDAQ	FTCS	Fri, Nov 25, 2016	40.69	40.90	40.69	40.89
878	NASDAQ	FTCS	Wed, Nov 23, 2016	40.66	40.72	40.58	40.69
877	NASDAQ	FTCS	Tue, Nov 22, 2016	40.79	40.79	40.56	40.72
876	NASDAQ	FTCS	Mon, Nov 21, 2016	40.61	40.64	40.45	40.61
875	NASDAQ	FTCS	Fri, Nov 18, 2016	40.68	40.68	40.40	40.42
874	NASDAQ	FTCS	Thu, Nov 17, 2016	40.39	40.56	40.33	40.56
873	NASDAQ	FTCS	Wed, Nov 16, 2016	40.19	40.49	40.19	40.38
872	NASDAQ	FTCS	Tue, Nov 15, 2016	40.45	40.48	40.26	40.40
871	NASDAQ	FTCS	Mon, Nov 14, 2016	40.61	40.61	40.27	40.27
870	NASDAQ	FTCS	Fri, Nov 11, 2016	40.41	40.41	40.23	40.38
869	NASDAQ	FTCS	Thu, Nov 10, 2016	40.52	40.58	40.19	40.33
868	NASDAQ	FTCS	Wed, Nov 9, 2016	39.60	40.30	39.55	40.14
867	NASDAQ	FTCS	Tue, Nov 8, 2016	39.55	39.85	39.49	39.70
866	NASDAQ	FTCS	Mon, Nov 7, 2016	39.08	39.54	39.08	39.54
865	NASDAQ	FTCS	Fri, Nov 4, 2016	38.89	38.96	38.68	38.72
864	NASDAQ	FTCS	Thu, Nov 3, 2016	39.10	39.10	38.69	38.77
863	NASDAQ	FTCS	Wed, Nov 2, 2016	38.90	39.16	38.90	38.93
862	NASDAQ	FTCS	Tue, Nov 1, 2016	39.13	39.40	38.75	38.91
861	NASDAQ	FTCS	Mon, Oct 31, 2016	39.15	39.32	39.15	39.22
860	NASDAQ	FTCS	Fri, Oct 28, 2016	39.26	39.35	38.88	39.17
859	NASDAQ	FTCS	Thu, Oct 27, 2016	39.72	39.72	39.34	39.37
858	NASDAQ	FTCS	Wed, Oct 26, 2016	39.59	39.63	39.37	39.50
857	NASDAQ	FTCS	Tue, Oct 25, 2016	39.75	39.75	39.52	39.53
856	NASDAQ	FTCS	Mon, Oct 24, 2016	39.55	39.76	39.55	39.74
855	NASDAQ	FTCS	Fri, Oct 21, 2016	39.27	39.50	39.27	39.47
854	NASDAQ	FTCS	Thu, Oct 20, 2016	39.47	39.47	39.26	39.33
853	NASDAQ	FTCS	Wed, Oct 19, 2016	39.49	39.49	39.26	39.39
852	NASDAQ	FTCS	Tue, Oct 18, 2016	39.48	39.62	39.39	39.39
851	NASDAQ	FTCS	Mon, Oct 17, 2016	39.57	39.57	39.30	39.30
850	NASDAQ	FTCS	Fri, Oct 14, 2016	39.50	39.69	39.45	39.45
849	NASDAQ	FTCS	Thu, Oct 13, 2016	39.14	39.49	39.11	39.40
848	NASDAQ	FTCS	Wed, Oct 12, 2016	39.38	39.56	39.26	39.45
847	NASDAQ	FTCS	Tue, Oct 11, 2016	39.66	39.66	39.16	39.26
846	NASDAQ	FTCS	Mon, Oct 10, 2016	39.91	39.93	39.69	39.69
845	NASDAQ	FTCS	Fri, Oct 7, 2016	39.97	39.97	39.49	39.70
844	NASDAQ	FTCS	Thu, Oct 6, 2016	39.87	39.93	39.70	39.90
843	NASDAQ	FTCS	Wed, Oct 5, 2016	39.79	40.00	39.79	39.88
842	NASDAQ	FTCS	Tue, Oct 4, 2016	40.16	40.16	39.73	39.81
841	NASDAQ	FTCS	Mon, Oct 3, 2016	40.19	40.19	39.91	40.02
840	NASDAQ	FTCS	Fri, Sep 30, 2016	40.08	40.28	39.95	40.14
839	NASDAQ	FTCS	Thu, Sep 29, 2016	40.04	40.18	39.74	39.81
838	NASDAQ	FTCS	Wed, Sep 28, 2016	40.24	40.24	39.93	40.12
837	NASDAQ	FTCS	Tue, Sep 27, 2016	39.86	40.12	39.78	40.11
836	NASDAQ	FTCS	Mon, Sep 26, 2016	40.05	40.05	39.79	39.79
835	NASDAQ	FTCS	Fri, Sep 23, 2016	40.30	40.30	40.10	40.10
834	NASDAQ	FTCS	Thu, Sep 22, 2016	40.34	40.42	40.25	40.34
833	NASDAQ	FTCS	Wed, Sep 21, 2016	39.90	40.09	39.65	40.08
832	NASDAQ	FTCS	Tue, Sep 20, 2016	39.98	39.98	39.74	39.83
831	NASDAQ	FTCS	Mon, Sep 19, 2016	39.91	39.96	39.65	39.73
830	NASDAQ	FTCS	Fri, Sep 16, 2016	39.90	39.90	39.55	39.71
829	NASDAQ	FTCS	Thu, Sep 15, 2016	39.48	39.92	39.47	39.86
828	NASDAQ	FTCS	Wed, Sep 14, 2016	39.64	39.67	39.39	39.44
827	NASDAQ	FTCS	Tue, Sep 13, 2016	39.67	39.77	39.41	39.54
826	NASDAQ	FTCS	Mon, Sep 12, 2016	39.47	40.05	39.30	40.04
825	NASDAQ	FTCS	Fri, Sep 9, 2016	40.09	40.09	39.50	39.50
824	NASDAQ	FTCS	Thu, Sep 8, 2016	40.68	40.68	40.39	40.40
823	NASDAQ	FTCS	Wed, Sep 7, 2016	40.83	40.83	40.56	40.62
822	NASDAQ	FTCS	Tue, Sep 6, 2016	40.89	40.89	40.62	40.76
821	NASDAQ	FTCS	Fri, Sep 2, 2016	40.82	40.82	40.66	40.73
820	NASDAQ	FTCS	Thu, Sep 1, 2016	40.62	40.62	40.25	40.57
819	NASDAQ	FTCS	Wed, Aug 31, 2016	40.73	40.73	40.39	40.53
818	NASDAQ	FTCS	Tue, Aug 30, 2016	40.80	40.80	40.55	40.63
817	NASDAQ	FTCS	Mon, Aug 29, 2016	40.70	40.77	40.67	40.75
816	NASDAQ	FTCS	Fri, Aug 26, 2016	40.75	40.91	40.48	40.58
815	NASDAQ	FTCS	Thu, Aug 25, 2016	40.82	40.82	40.58	40.61
814	NASDAQ	FTCS	Wed, Aug 24, 2016	41.03	41.03	40.69	40.74
813	NASDAQ	FTCS	Tue, Aug 23, 2016	41.16	41.16	40.91	40.92
812	NASDAQ	FTCS	Mon, Aug 22, 2016	40.76	40.93	40.76	40.87
811	NASDAQ	FTCS	Fri, Aug 19, 2016	40.80	40.88	40.69	40.85
810	NASDAQ	FTCS	Thu, Aug 18, 2016	40.92	40.92	40.78	40.82
809	NASDAQ	FTCS	Wed, Aug 17, 2016	40.80	40.85	40.62	40.85
808	NASDAQ	FTCS	Tue, Aug 16, 2016	40.99	41.02	40.85	40.85
807	NASDAQ	FTCS	Mon, Aug 15, 2016	41.22	41.26	41.12	41.12
806	NASDAQ	FTCS	Fri, Aug 12, 2016	41.09	41.09	40.96	41.02
805	NASDAQ	FTCS	Thu, Aug 11, 2016	41.12	41.12	40.91	41.08
804	NASDAQ	FTCS	Wed, Aug 10, 2016	40.96	40.96	40.76	40.85
803	NASDAQ	FTCS	Tue, Aug 9, 2016	40.89	40.94	40.76	40.83
802	NASDAQ	FTCS	Mon, Aug 8, 2016	40.99	41.00	40.74	40.78
801	NASDAQ	FTCS	Fri, Aug 5, 2016	40.68	40.89	40.68	40.86
800	NASDAQ	FTCS	Thu, Aug 4, 2016	40.70	40.70	40.55	40.60
799	NASDAQ	FTCS	Wed, Aug 3, 2016	40.60	40.60	40.44	40.50
798	NASDAQ	FTCS	Tue, Aug 2, 2016	40.64	40.64	40.42	40.56
797	NASDAQ	FTCS	Mon, Aug 1, 2016	40.75	40.84	40.65	40.67
796	NASDAQ	FTCS	Fri, Jul 29, 2016	40.59	40.75	40.59	40.68
795	NASDAQ	FTCS	Thu, Jul 28, 2016	40.78	40.80	40.52	40.75
794	NASDAQ	FTCS	Wed, Jul 27, 2016	41.00	41.00	40.65	40.76
793	NASDAQ	FTCS	Tue, Jul 26, 2016	40.81	41.07	40.79	40.94
792	NASDAQ	FTCS	Mon, Jul 25, 2016	40.97	40.97	40.72	40.86
791	NASDAQ	FTCS	Fri, Jul 22, 2016	40.80	40.95	40.73	40.94
790	NASDAQ	FTCS	Thu, Jul 21, 2016	40.98	41.01	40.66	40.75
789	NASDAQ	FTCS	Wed, Jul 20, 2016	41.08	41.15	40.98	41.11
788	NASDAQ	FTCS	Tue, Jul 19, 2016	40.78	40.95	40.78	40.95
787	NASDAQ	FTCS	Mon, Jul 18, 2016	40.93	41.00	40.84	40.92
786	NASDAQ	FTCS	Fri, Jul 15, 2016	41.29	41.29	40.93	40.98
785	NASDAQ	FTCS	Thu, Jul 14, 2016	41.24	41.24	40.95	41.05
784	NASDAQ	FTCS	Wed, Jul 13, 2016	40.96	40.96	40.79	40.91
783	NASDAQ	FTCS	Tue, Jul 12, 2016	40.74	40.91	40.74	40.87
782	NASDAQ	FTCS	Mon, Jul 11, 2016	40.55	40.78	40.55	40.67
781	NASDAQ	FTCS	Fri, Jul 8, 2016	40.24	40.54	40.07	40.51
780	NASDAQ	FTCS	Thu, Jul 7, 2016	40.02	40.09	39.80	39.94
779	NASDAQ	FTCS	Wed, Jul 6, 2016	39.57	39.91	39.56	39.91
778	NASDAQ	FTCS	Tue, Jul 5, 2016	39.94	39.94	39.63	39.74
777	NASDAQ	FTCS	Fri, Jul 1, 2016	39.81	40.04	39.81	39.92
776	NASDAQ	FTCS	Thu, Jun 30, 2016	39.50	39.84	39.35	39.75
775	NASDAQ	FTCS	Wed, Jun 29, 2016	39.03	39.32	38.97	39.31
774	NASDAQ	FTCS	Tue, Jun 28, 2016	38.42	38.68	38.37	38.68
773	NASDAQ	FTCS	Mon, Jun 27, 2016	38.65	38.65	37.98	38.16
772	NASDAQ	FTCS	Fri, Jun 24, 2016	38.79	39.35	38.77	38.93
771	NASDAQ	FTCS	Thu, Jun 23, 2016	40.13	40.13	39.87	40.02
770	NASDAQ	FTCS	Wed, Jun 22, 2016	39.80	39.88	39.63	39.66
769	NASDAQ	FTCS	Tue, Jun 21, 2016	40.00	40.00	39.82	39.85
768	NASDAQ	FTCS	Mon, Jun 20, 2016	39.98	40.05	39.85	39.85
767	NASDAQ	FTCS	Fri, Jun 17, 2016	39.56	39.57	39.30	39.50
766	NASDAQ	FTCS	Thu, Jun 16, 2016	39.32	39.64	39.16	39.63
765	NASDAQ	FTCS	Wed, Jun 15, 2016	39.70	39.72	39.46	39.52
764	NASDAQ	FTCS	Tue, Jun 14, 2016	39.58	39.63	39.43	39.57
763	NASDAQ	FTCS	Mon, Jun 13, 2016	39.84	39.90	39.56	39.56
762	NASDAQ	FTCS	Fri, Jun 10, 2016	40.11	40.11	39.79	39.94
761	NASDAQ	FTCS	Thu, Jun 9, 2016	40.00	40.22	40.00	40.21
760	NASDAQ	FTCS	Wed, Jun 8, 2016	39.89	40.21	39.89	40.18
759	NASDAQ	FTCS	Tue, Jun 7, 2016	40.05	40.07	39.90	39.93
758	NASDAQ	FTCS	Mon, Jun 6, 2016	39.77	39.98	39.77	39.94
757	NASDAQ	FTCS	Fri, Jun 3, 2016	39.84	39.85	39.53	39.78
756	NASDAQ	FTCS	Thu, Jun 2, 2016	39.53	39.77	39.53	39.72
755	NASDAQ	FTCS	Wed, Jun 1, 2016	39.41	39.75	39.41	39.74
754	NASDAQ	FTCS	Tue, May 31, 2016	39.80	39.80	39.45	39.63
753	NASDAQ	FTCS	Fri, May 27, 2016	39.74	39.74	39.61	39.67
752	NASDAQ	FTCS	Thu, May 26, 2016	39.68	39.68	39.54	39.63
751	NASDAQ	FTCS	Wed, May 25, 2016	39.51	39.62	39.50	39.57
750	NASDAQ	FTCS	Tue, May 24, 2016	39.23	39.51	39.23	39.47
749	NASDAQ	FTCS	Mon, May 23, 2016	39.07	39.07	38.90	38.90
748	NASDAQ	FTCS	Fri, May 20, 2016	39.06	39.07	38.90	38.96
747	NASDAQ	FTCS	Thu, May 19, 2016	38.95	38.95	38.61	38.83
746	NASDAQ	FTCS	Wed, May 18, 2016	39.08	39.16	38.75	38.93
745	NASDAQ	FTCS	Tue, May 17, 2016	39.62	39.62	39.09	39.18
744	NASDAQ	FTCS	Mon, May 16, 2016	39.27	39.67	39.09	39.57
743	NASDAQ	FTCS	Fri, May 13, 2016	39.56	39.58	39.16	39.19
742	NASDAQ	FTCS	Thu, May 12, 2016	39.53	39.72	39.39	39.58
741	NASDAQ	FTCS	Wed, May 11, 2016	39.77	39.83	39.51	39.52
740	NASDAQ	FTCS	Tue, May 10, 2016	39.76	40.02	39.76	40.02
739	NASDAQ	FTCS	Mon, May 9, 2016	39.58	39.68	39.51	39.61
738	NASDAQ	FTCS	Fri, May 6, 2016	39.07	39.48	39.07	39.48
737	NASDAQ	FTCS	Thu, May 5, 2016	39.37	39.37	39.17	39.23
736	NASDAQ	FTCS	Wed, May 4, 2016	39.18	39.39	39.18	39.27
735	NASDAQ	FTCS	Tue, May 3, 2016	39.43	39.56	39.27	39.41
734	NASDAQ	FTCS	Mon, May 2, 2016	39.53	39.75	39.45	39.72
733	NASDAQ	FTCS	Fri, Apr 29, 2016	39.51	39.51	39.19	39.38
732	NASDAQ	FTCS	Thu, Apr 28, 2016	39.86	40.04	39.54	39.56
731	NASDAQ	FTCS	Wed, Apr 27, 2016	40.10	40.19	39.84	40.09
730	NASDAQ	FTCS	Tue, Apr 26, 2016	39.93	40.00	39.75	39.90
729	NASDAQ	FTCS	Mon, Apr 25, 2016	39.51	39.72	39.50	39.70
728	NASDAQ	FTCS	Fri, Apr 22, 2016	39.81	39.81	39.56	39.71
727	NASDAQ	FTCS	Thu, Apr 21, 2016	40.13	40.13	39.68	39.68
726	NASDAQ	FTCS	Wed, Apr 20, 2016	39.98	40.17	39.94	40.02
725	NASDAQ	FTCS	Tue, Apr 19, 2016	40.14	40.15	39.89	40.03
724	NASDAQ	FTCS	Mon, Apr 18, 2016	39.93	40.08	39.83	40.07
723	NASDAQ	FTCS	Fri, Apr 15, 2016	39.77	39.85	39.69	39.84
722	NASDAQ	FTCS	Thu, Apr 14, 2016	39.92	39.92	39.65	39.74
721	NASDAQ	FTCS	Wed, Apr 13, 2016	39.81	39.87	39.57	39.87
720	NASDAQ	FTCS	Tue, Apr 12, 2016	39.33	39.58	39.16	39.51
719	NASDAQ	FTCS	Mon, Apr 11, 2016	39.60	39.63	39.23	39.23
718	NASDAQ	FTCS	Fri, Apr 8, 2016	39.48	39.53	39.26	39.33
717	NASDAQ	FTCS	Thu, Apr 7, 2016	39.46	39.46	39.13	39.26
716	NASDAQ	FTCS	Wed, Apr 6, 2016	39.26	39.66	39.22	39.66
715	NASDAQ	FTCS	Tue, Apr 5, 2016	39.47	39.47	39.47	39.24
714	NASDAQ	FTCS	Mon, Apr 4, 2016	39.73	39.73	39.42	39.47
713	NASDAQ	FTCS	Fri, Apr 1, 2016	39.23	39.70	39.17	39.69
712	NASDAQ	FTCS	Thu, Mar 31, 2016	39.57	39.57	39.34	39.40
711	NASDAQ	FTCS	Wed, Mar 30, 2016	39.46	39.56	39.41	39.50
710	NASDAQ	FTCS	Tue, Mar 29, 2016	38.94	39.31	38.90	38.95
709	NASDAQ	FTCS	Mon, Mar 28, 2016	38.95	38.96	38.90	38.92
708	NASDAQ	FTCS	Thu, Mar 24, 2016	38.77	38.79	38.72	38.88
707	NASDAQ	FTCS	Wed, Mar 23, 2016	39.05	39.08	38.90	38.96
706	NASDAQ	FTCS	Tue, Mar 22, 2016	39.31	39.37	39.09	39.21
705	NASDAQ	FTCS	Mon, Mar 21, 2016	39.35	39.37	39.18	39.33
704	NASDAQ	FTCS	Fri, Mar 18, 2016	39.07	39.34	39.07	39.31
703	NASDAQ	FTCS	Thu, Mar 17, 2016	38.88	39.15	38.81	39.09
702	NASDAQ	FTCS	Wed, Mar 16, 2016	38.50	38.87	38.47	38.80
701	NASDAQ	FTCS	Tue, Mar 15, 2016	38.56	38.56	38.56	38.56
700	NASDAQ	FTCS	Mon, Mar 14, 2016	38.36	38.52	38.36	38.47
699	NASDAQ	FTCS	Fri, Mar 11, 2016	38.09	38.09	38.09	38.52
698	NASDAQ	FTCS	Thu, Mar 10, 2016	38.00	38.00	38.00	38.09
697	NASDAQ	FTCS	Wed, Mar 9, 2016	38.09	38.15	37.95	37.90
696	NASDAQ	FTCS	Tue, Mar 8, 2016	38.01	38.02	37.83	38.11
695	NASDAQ	FTCS	Mon, Mar 7, 2016	38.10	38.19	37.98	38.11
694	NASDAQ	FTCS	Fri, Mar 4, 2016	37.99	38.29	37.94	38.15
693	NASDAQ	FTCS	Thu, Mar 3, 2016	37.98	37.98	37.98	38.05
692	NASDAQ	FTCS	Wed, Mar 2, 2016	37.85	37.98	37.82	38.02
691	NASDAQ	FTCS	Tue, Mar 1, 2016	37.64	38.06	37.64	37.38
690	NASDAQ	FTCS	Mon, Feb 29, 2016	37.59	37.78	37.38	37.58
689	NASDAQ	FTCS	Fri, Feb 26, 2016	37.88	37.91	37.58	37.58
688	NASDAQ	FTCS	Thu, Feb 25, 2016	37.21	37.70	37.21	37.70
687	NASDAQ	FTCS	Wed, Feb 24, 2016	36.84	37.29	36.67	37.22
686	NASDAQ	FTCS	Tue, Feb 23, 2016	37.27	37.27	37.05	37.09
685	NASDAQ	FTCS	Mon, Feb 22, 2016	37.21	37.44	37.21	37.32
684	NASDAQ	FTCS	Fri, Feb 19, 2016	36.77	36.99	36.69	36.97
683	NASDAQ	FTCS	Thu, Feb 18, 2016	36.99	37.07	36.85	36.94
682	NASDAQ	FTCS	Wed, Feb 17, 2016	36.81	37.06	36.69	37.00
681	NASDAQ	FTCS	Tue, Feb 16, 2016	36.17	36.46	36.10	36.44
680	NASDAQ	FTCS	Fri, Feb 12, 2016	35.67	35.90	35.50	35.89
679	NASDAQ	FTCS	Thu, Feb 11, 2016	35.19	35.52	35.00	35.39
678	NASDAQ	FTCS	Wed, Feb 10, 2016	35.89	36.24	35.74	35.74
677	NASDAQ	FTCS	Tue, Feb 9, 2016	35.93	35.95	35.36	35.74
676	NASDAQ	FTCS	Mon, Feb 8, 2016	35.59	35.59	35.11	35.36
675	NASDAQ	FTCS	Fri, Feb 5, 2016	36.37	36.37	35.85	35.92
674	NASDAQ	FTCS	Thu, Feb 4, 2016	36.38	36.62	36.23	36.43
673	NASDAQ	FTCS	Wed, Feb 3, 2016	36.54	37.30	35.90	36.40
672	NASDAQ	FTCS	Tue, Feb 2, 2016	36.85	36.85	36.33	36.40
671	NASDAQ	FTCS	Mon, Feb 1, 2016	36.70	37.08	36.65	37.03
670	NASDAQ	FTCS	Fri, Jan 29, 2016	36.03	36.92	36.03	36.87
669	NASDAQ	FTCS	Thu, Jan 28, 2016	35.99	36.04	35.70	35.93
668	NASDAQ	FTCS	Wed, Jan 27, 2016	36.07	36.34	35.67	35.76
667	NASDAQ	FTCS	Tue, Jan 26, 2016	35.64	36.08	35.64	36.01
666	NASDAQ	FTCS	Mon, Jan 25, 2016	36.01	36.01	35.59	35.61
665	NASDAQ	FTCS	Fri, Jan 22, 2016	35.88	36.00	35.77	35.95
664	NASDAQ	FTCS	Thu, Jan 21, 2016	35.37	35.66	35.14	35.48
663	NASDAQ	FTCS	Wed, Jan 20, 2016	34.99	35.37	34.43	35.08
662	NASDAQ	FTCS	Tue, Jan 19, 2016	35.78	35.83	35.32	35.64
661	NASDAQ	FTCS	Fri, Jan 15, 2016	35.11	35.55	35.11	35.47
660	NASDAQ	FTCS	Thu, Jan 14, 2016	35.71	36.28	35.47	36.02
659	NASDAQ	FTCS	Wed, Jan 13, 2016	36.46	36.57	35.60	35.60
658	NASDAQ	FTCS	Tue, Jan 12, 2016	36.48	36.57	36.16	36.47
657	NASDAQ	FTCS	Mon, Jan 11, 2016	36.21	36.26	35.89	36.15
656	NASDAQ	FTCS	Fri, Jan 8, 2016	36.84	36.84	36.17	36.18
655	NASDAQ	FTCS	Thu, Jan 7, 2016	36.83	37.13	36.62	36.62
654	NASDAQ	FTCS	Wed, Jan 6, 2016	37.51	37.59	37.25	37.43
653	NASDAQ	FTCS	Tue, Jan 5, 2016	37.74	37.88	37.60	37.84
652	NASDAQ	FTCS	Mon, Jan 4, 2016	37.63	37.63	37.23	37.58
651	NASDAQ	FTCS	Thu, Dec 31, 2015	38.52	38.52	38.20	38.20
650	NASDAQ	FTCS	Wed, Dec 30, 2015	38.78	38.78	38.57	38.59
649	NASDAQ	FTCS	Tue, Dec 29, 2015	38.44	38.79	38.44	38.75
648	NASDAQ	FTCS	Mon, Dec 28, 2015	38.37	38.37	38.14	38.33
647	NASDAQ	FTCS	Thu, Dec 24, 2015	38.39	38.46	38.33	38.41
646	NASDAQ	FTCS	Wed, Dec 23, 2015	38.27	38.43	38.20	38.39
645	NASDAQ	FTCS	Tue, Dec 22, 2015	37.85	38.23	37.78	38.18
644	NASDAQ	FTCS	Mon, Dec 21, 2015	37.69	37.70	37.50	37.56
643	NASDAQ	FTCS	Fri, Dec 18, 2015	37.77	37.77	37.36	37.36
642	NASDAQ	FTCS	Thu, Dec 17, 2015	38.68	38.68	37.95	37.95
641	NASDAQ	FTCS	Wed, Dec 16, 2015	38.14	38.63	38.11	38.57
640	NASDAQ	FTCS	Tue, Dec 15, 2015	38.12	38.21	37.94	37.99
639	NASDAQ	FTCS	Mon, Dec 14, 2015	37.78	37.89	37.57	37.86
638	NASDAQ	FTCS	Fri, Dec 11, 2015	37.96	38.05	37.63	37.67
637	NASDAQ	FTCS	Thu, Dec 10, 2015	38.16	38.56	38.16	38.33
636	NASDAQ	FTCS	Wed, Dec 9, 2015	38.33	38.77	38.16	38.28
635	NASDAQ	FTCS	Tue, Dec 8, 2015	38.50	38.63	38.39	38.55
634	NASDAQ	FTCS	Mon, Dec 7, 2015	38.85	38.85	38.63	38.81
633	NASDAQ	FTCS	Fri, Dec 4, 2015	38.27	38.87	38.27	38.82
632	NASDAQ	FTCS	Thu, Dec 3, 2015	38.60	38.60	37.95	38.07
631	NASDAQ	FTCS	Wed, Dec 2, 2015	38.68	38.78	38.43	38.49
630	NASDAQ	FTCS	Tue, Dec 1, 2015	38.53	38.76	38.53	38.73
629	NASDAQ	FTCS	Mon, Nov 30, 2015	38.75	38.75	38.53	38.55
628	NASDAQ	FTCS	Fri, Nov 27, 2015	38.80	38.86	38.71	38.86
627	NASDAQ	FTCS	Wed, Nov 25, 2015	38.73	38.83	38.73	38.76
626	NASDAQ	FTCS	Tue, Nov 24, 2015	38.48	38.81	38.47	38.69
625	NASDAQ	FTCS	Mon, Nov 23, 2015	38.76	38.85	38.69	38.77
624	NASDAQ	FTCS	Fri, Nov 20, 2015	38.85	38.88	38.65	38.67
623	NASDAQ	FTCS	Thu, Nov 19, 2015	38.51	38.55	38.41	38.45
622	NASDAQ	FTCS	Wed, Nov 18, 2015	38.17	38.41	37.98	38.38
621	NASDAQ	FTCS	Tue, Nov 17, 2015	38.03	38.30	37.98	38.08
620	NASDAQ	FTCS	Mon, Nov 16, 2015	37.65	37.98	37.57	37.98
619	NASDAQ	FTCS	Fri, Nov 13, 2015	37.70	37.70	37.37	37.37
618	NASDAQ	FTCS	Thu, Nov 12, 2015	38.13	38.13	37.81	37.81
617	NASDAQ	FTCS	Wed, Nov 11, 2015	38.38	38.44	38.26	38.26
616	NASDAQ	FTCS	Tue, Nov 10, 2015	38.26	38.38	38.12	38.32
615	NASDAQ	FTCS	Mon, Nov 9, 2015	38.58	38.58	38.12	38.30
614	NASDAQ	FTCS	Fri, Nov 6, 2015	38.69	38.69	38.39	38.62
613	NASDAQ	FTCS	Thu, Nov 5, 2015	38.84	38.84	38.54	38.74
612	NASDAQ	FTCS	Wed, Nov 4, 2015	39.00	39.00	38.76	38.78
611	NASDAQ	FTCS	Tue, Nov 3, 2015	38.85	39.00	38.75	38.95
610	NASDAQ	FTCS	Mon, Nov 2, 2015	38.72	38.93	38.64	38.91
609	NASDAQ	FTCS	Fri, Oct 30, 2015	38.71	38.75	38.55	38.55
608	NASDAQ	FTCS	Thu, Oct 29, 2015	39.07	39.07	38.48	38.74
607	NASDAQ	FTCS	Wed, Oct 28, 2015	38.54	38.68	38.27	38.68
606	NASDAQ	FTCS	Tue, Oct 27, 2015	38.30	38.40	38.19	38.32
605	NASDAQ	FTCS	Mon, Oct 26, 2015	38.60	38.60	38.47	38.53
604	NASDAQ	FTCS	Fri, Oct 23, 2015	38.64	38.64	38.30	38.53
603	NASDAQ	FTCS	Thu, Oct 22, 2015	37.64	38.46	37.64	38.40
602	NASDAQ	FTCS	Wed, Oct 21, 2015	37.60	37.79	37.50	37.54
601	NASDAQ	FTCS	Tue, Oct 20, 2015	37.47	37.63	37.47	37.52
600	NASDAQ	FTCS	Mon, Oct 19, 2015	37.41	37.57	37.40	37.51
599	NASDAQ	FTCS	Fri, Oct 16, 2015	37.29	37.51	37.29	37.51
598	NASDAQ	FTCS	Thu, Oct 15, 2015	37.13	37.33	36.95	37.31
597	NASDAQ	FTCS	Wed, Oct 14, 2015	37.25	37.31	36.84	36.89
596	NASDAQ	FTCS	Tue, Oct 13, 2015	37.26	37.44	37.21	37.21
595	NASDAQ	FTCS	Mon, Oct 12, 2015	37.44	37.53	37.40	37.47
594	NASDAQ	FTCS	Fri, Oct 9, 2015	37.28	37.53	37.28	37.42
593	NASDAQ	FTCS	Thu, Oct 8, 2015	36.97	37.41	36.87	37.36
592	NASDAQ	FTCS	Wed, Oct 7, 2015	36.90	37.06	36.73	36.92
591	NASDAQ	FTCS	Tue, Oct 6, 2015	36.81	36.88	36.66	36.71
590	NASDAQ	FTCS	Mon, Oct 5, 2015	36.40	36.92	36.40	36.91
589	NASDAQ	FTCS	Fri, Oct 2, 2015	35.49	35.99	35.25	35.99
588	NASDAQ	FTCS	Thu, Oct 1, 2015	35.96	35.96	35.44	35.78
587	NASDAQ	FTCS	Wed, Sep 30, 2015	35.77	35.93	35.59	35.86
586	NASDAQ	FTCS	Tue, Sep 29, 2015	35.25	35.50	35.15	35.43
585	NASDAQ	FTCS	Mon, Sep 28, 2015	35.65	35.65	35.17	35.28
584	NASDAQ	FTCS	Fri, Sep 25, 2015	36.15	36.20	35.71	35.81
583	NASDAQ	FTCS	Thu, Sep 24, 2015	35.39	35.81	35.39	35.79
582	NASDAQ	FTCS	Wed, Sep 23, 2015	35.88	35.92	35.68	35.84
581	NASDAQ	FTCS	Tue, Sep 22, 2015	35.94	36.01	35.77	36.00
580	NASDAQ	FTCS	Mon, Sep 21, 2015	36.32	36.65	36.28	36.41
579	NASDAQ	FTCS	Fri, Sep 18, 2015	36.47	36.60	36.15	36.21
578	NASDAQ	FTCS	Thu, Sep 17, 2015	36.78	37.32	36.78	36.86
577	NASDAQ	FTCS	Wed, Sep 16, 2015	36.74	36.88	36.59	36.86
576	NASDAQ	FTCS	Tue, Sep 15, 2015	36.17	36.70	36.17	36.63
575	NASDAQ	FTCS	Mon, Sep 14, 2015	36.29	36.29	36.11	36.17
574	NASDAQ	FTCS	Fri, Sep 11, 2015	36.14	36.27	35.97	36.23
573	NASDAQ	FTCS	Thu, Sep 10, 2015	36.00	36.27	35.85	36.07
572	NASDAQ	FTCS	Wed, Sep 9, 2015	36.76	36.76	35.91	35.91
571	NASDAQ	FTCS	Tue, Sep 8, 2015	36.11	36.41	36.04	36.39
570	NASDAQ	FTCS	Fri, Sep 4, 2015	35.73	35.77	35.42	35.73
569	NASDAQ	FTCS	Thu, Sep 3, 2015	36.20	36.45	36.11	36.23
568	NASDAQ	FTCS	Wed, Sep 2, 2015	35.84	35.96	35.56	35.96
567	NASDAQ	FTCS	Tue, Sep 1, 2015	35.56	35.79	35.23	35.39
566	NASDAQ	FTCS	Mon, Aug 31, 2015	36.43	36.52	36.27	36.36
565	NASDAQ	FTCS	Fri, Aug 28, 2015	36.62	36.73	36.48	36.61
564	NASDAQ	FTCS	Thu, Aug 27, 2015	36.51	36.80	36.01	36.75
563	NASDAQ	FTCS	Wed, Aug 26, 2015	35.77	36.02	34.98	36.01
562	NASDAQ	FTCS	Tue, Aug 25, 2015	35.88	36.31	34.91	34.91
561	NASDAQ	FTCS	Mon, Aug 24, 2015	34.71	36.20	23.24	35.35
560	NASDAQ	FTCS	Fri, Aug 21, 2015	37.49	37.49	36.67	36.70
559	NASDAQ	FTCS	Thu, Aug 20, 2015	38.25	38.25	37.66	37.70
558	NASDAQ	FTCS	Wed, Aug 19, 2015	38.70	38.71	38.25	38.52
557	NASDAQ	FTCS	Tue, Aug 18, 2015	38.78	38.78	38.65	38.69
556	NASDAQ	FTCS	Mon, Aug 17, 2015	38.61	38.79	38.40	38.73
555	NASDAQ	FTCS	Fri, Aug 14, 2015	38.57	38.71	38.57	38.67
554	NASDAQ	FTCS	Thu, Aug 13, 2015	38.59	38.70	38.49	38.58
553	NASDAQ	FTCS	Wed, Aug 12, 2015	38.27	38.56	37.98	38.50
552	NASDAQ	FTCS	Tue, Aug 11, 2015	38.66	38.75	38.48	38.60
551	NASDAQ	FTCS	Mon, Aug 10, 2015	38.90	38.97	38.84	38.91
550	NASDAQ	FTCS	Fri, Aug 7, 2015	38.66	38.69	38.35	38.54
549	NASDAQ	FTCS	Thu, Aug 6, 2015	38.98	38.98	38.56	38.63
548	NASDAQ	FTCS	Wed, Aug 5, 2015	38.90	39.04	38.86	38.96
547	NASDAQ	FTCS	Tue, Aug 4, 2015	38.68	38.85	38.65	38.68
546	NASDAQ	FTCS	Mon, Aug 3, 2015	38.86	38.86	38.55	38.71
545	NASDAQ	FTCS	Fri, Jul 31, 2015	39.05	39.05	38.79	38.81
544	NASDAQ	FTCS	Thu, Jul 30, 2015	38.81	38.89	38.64	38.86
543	NASDAQ	FTCS	Wed, Jul 29, 2015	38.58	38.92	38.58	38.88
542	NASDAQ	FTCS	Tue, Jul 28, 2015	38.06	38.47	38.06	38.45
541	NASDAQ	FTCS	Mon, Jul 27, 2015	38.00	38.06	37.92	37.99
540	NASDAQ	FTCS	Fri, Jul 24, 2015	38.48	38.48	38.18	38.22
539	NASDAQ	FTCS	Thu, Jul 23, 2015	38.66	38.70	38.46	38.47
538	NASDAQ	FTCS	Wed, Jul 22, 2015	38.48	38.75	38.48	38.63
537	NASDAQ	FTCS	Tue, Jul 21, 2015	38.89	38.89	38.53	38.62
536	NASDAQ	FTCS	Mon, Jul 20, 2015	38.85	38.96	38.82	38.92
535	NASDAQ	FTCS	Fri, Jul 17, 2015	38.90	38.90	38.77	38.87
534	NASDAQ	FTCS	Thu, Jul 16, 2015	38.85	38.94	38.82	38.92
533	NASDAQ	FTCS	Wed, Jul 15, 2015	38.80	38.80	38.70	38.71
532	NASDAQ	FTCS	Tue, Jul 14, 2015	38.77	38.83	38.67	38.78
531	NASDAQ	FTCS	Mon, Jul 13, 2015	38.65	38.74	38.61	38.73
530	NASDAQ	FTCS	Fri, Jul 10, 2015	38.16	38.39	38.16	38.29
529	NASDAQ	FTCS	Thu, Jul 9, 2015	38.13	38.27	37.92	37.98
528	NASDAQ	FTCS	Wed, Jul 8, 2015	38.05	38.05	37.72	37.79
527	NASDAQ	FTCS	Tue, Jul 7, 2015	38.07	38.28	37.64	38.24
526	NASDAQ	FTCS	Mon, Jul 6, 2015	37.85	38.01	37.70	37.95
525	NASDAQ	FTCS	Thu, Jul 2, 2015	38.00	38.12	37.87	37.91
524	NASDAQ	FTCS	Wed, Jul 1, 2015	37.98	38.08	37.92	38.04
523	NASDAQ	FTCS	Tue, Jun 30, 2015	37.60	37.96	37.60	37.71
522	NASDAQ	FTCS	Mon, Jun 29, 2015	38.18	38.20	37.69	37.69
521	NASDAQ	FTCS	Fri, Jun 26, 2015	38.29	38.47	38.34	38.39
520	NASDAQ	FTCS	Thu, Jun 25, 2015	38.45	38.47	38.28	38.31
519	NASDAQ	FTCS	Wed, Jun 24, 2015	38.81	38.69	38.43	38.44
518	NASDAQ	FTCS	Tue, Jun 23, 2015	39.09	39.09	38.83	38.97
517	NASDAQ	FTCS	Mon, Jun 22, 2015	39.08	39.10	38.91	38.96
516	NASDAQ	FTCS	Fri, Jun 19, 2015	39.05	39.05	38.78	38.79
515	NASDAQ	FTCS	Thu, Jun 18, 2015	38.76	39.06	38.75	39.04
514	NASDAQ	FTCS	Wed, Jun 17, 2015	38.65	38.70	38.40	38.63
513	NASDAQ	FTCS	Tue, Jun 16, 2015	38.18	38.53	38.18	38.53
512	NASDAQ	FTCS	Mon, Jun 15, 2015	38.15	38.41	38.15	38.28
511	NASDAQ	FTCS	Fri, Jun 12, 2015	38.77	38.77	38.51	38.59
510	NASDAQ	FTCS	Thu, Jun 11, 2015	38.72	38.81	38.72	38.74
509	NASDAQ	FTCS	Wed, Jun 10, 2015	38.35	38.63	38.35	38.54
508	NASDAQ	FTCS	Tue, Jun 9, 2015	38.25	38.25	38.16	38.21
507	NASDAQ	FTCS	Mon, Jun 8, 2015	38.29	38.31	38.23	38.23
506	NASDAQ	FTCS	Fri, Jun 5, 2015	38.51	38.51	38.36	38.39
505	NASDAQ	FTCS	Thu, Jun 4, 2015	38.73	38.78	38.45	38.49
504	NASDAQ	FTCS	Wed, Jun 3, 2015	38.90	38.96	38.82	38.87
503	NASDAQ	FTCS	Tue, Jun 2, 2015	38.73	38.91	38.62	38.75
502	NASDAQ	FTCS	Mon, Jun 1, 2015	38.87	38.94	38.69	38.90
501	NASDAQ	FTCS	Fri, May 29, 2015	39.05	39.05	38.72	38.76
500	NASDAQ	FTCS	Thu, May 28, 2015	39.04	39.04	38.91	38.98
499	NASDAQ	FTCS	Wed, May 27, 2015	38.93	39.09	38.90	39.07
498	NASDAQ	FTCS	Tue, May 26, 2015	39.19	39.19	38.73	38.80
497	NASDAQ	FTCS	Fri, May 22, 2015	39.29	39.29	39.18	39.18
496	NASDAQ	FTCS	Thu, May 21, 2015	39.34	39.34	39.25	39.30
495	NASDAQ	FTCS	Wed, May 20, 2015	39.43	39.43	39.25	39.31
494	NASDAQ	FTCS	Tue, May 19, 2015	39.35	39.42	39.21	39.28
493	NASDAQ	FTCS	Mon, May 18, 2015	39.22	39.29	39.18	39.28
492	NASDAQ	FTCS	Fri, May 15, 2015	39.04	39.21	39.04	39.19
491	NASDAQ	FTCS	Thu, May 14, 2015	38.82	39.14	38.88	39.14
490	NASDAQ	FTCS	Wed, May 13, 2015	38.84	38.91	38.64	38.71
489	NASDAQ	FTCS	Tue, May 12, 2015	38.80	38.80	38.50	38.73
488	NASDAQ	FTCS	Mon, May 11, 2015	38.65	38.84	38.65	38.70
487	NASDAQ	FTCS	Fri, May 8, 2015	38.73	38.82	38.66	38.79
486	NASDAQ	FTCS	Thu, May 7, 2015	38.20	38.34	38.12	38.32
485	NASDAQ	FTCS	Wed, May 6, 2015	38.35	38.15	37.99	38.03
484	NASDAQ	FTCS	Tue, May 5, 2015	38.41	38.45	38.17	38.24
483	NASDAQ	FTCS	Mon, May 4, 2015	38.54	38.65	38.54	38.58
482	NASDAQ	FTCS	Fri, May 1, 2015	38.00	38.40	38.00	38.39
481	NASDAQ	FTCS	Thu, Apr 30, 2015	38.33	38.33	37.85	37.90
480	NASDAQ	FTCS	Wed, Apr 29, 2015	38.50	38.50	38.19	38.30
479	NASDAQ	FTCS	Tue, Apr 28, 2015	38.63	38.65	38.13	38.50
478	NASDAQ	FTCS	Mon, Apr 27, 2015	38.66	38.74	38.45	38.45
477	NASDAQ	FTCS	Fri, Apr 24, 2015	38.79	38.79	38.62	38.67
476	NASDAQ	FTCS	Thu, Apr 23, 2015	38.54	38.78	38.55	38.69
475	NASDAQ	FTCS	Wed, Apr 22, 2015	38.60	38.65	38.30	38.61
474	NASDAQ	FTCS	Tue, Apr 21, 2015	38.78	38.78	38.50	38.53
473	NASDAQ	FTCS	Mon, Apr 20, 2015	38.49	38.65	38.49	38.56
472	NASDAQ	FTCS	Fri, Apr 17, 2015	38.57	38.57	38.12	38.22
471	NASDAQ	FTCS	Thu, Apr 16, 2015	38.66	38.82	38.68	38.74
470	NASDAQ	FTCS	Wed, Apr 15, 2015	39.00	39.03	38.80	38.86
469	NASDAQ	FTCS	Tue, Apr 14, 2015	38.75	38.85	38.55	38.77
468	NASDAQ	FTCS	Mon, Apr 13, 2015	38.95	38.98	38.72	38.76
467	NASDAQ	FTCS	Fri, Apr 10, 2015	38.90	38.95	38.80	38.92
466	NASDAQ	FTCS	Thu, Apr 9, 2015	38.63	38.84	38.63	38.84
465	NASDAQ	FTCS	Wed, Apr 8, 2015	38.73	38.83	38.68	38.77
464	NASDAQ	FTCS	Tue, Apr 7, 2015	38.82	38.90	38.64	38.67
463	NASDAQ	FTCS	Mon, Apr 6, 2015	38.39	38.85	38.32	38.76
462	NASDAQ	FTCS	Thu, Apr 2, 2015	38.43	38.59	38.36	38.50
461	NASDAQ	FTCS	Wed, Apr 1, 2015	38.58	38.58	38.15	38.33
460	NASDAQ	FTCS	Tue, Mar 31, 2015	38.83	38.83	38.57	38.57
459	NASDAQ	FTCS	Mon, Mar 30, 2015	38.72	38.92	38.69	38.89
458	NASDAQ	FTCS	Fri, Mar 27, 2015	38.36	38.45	38.32	38.44
457	NASDAQ	FTCS	Thu, Mar 26, 2015	38.34	38.49	38.10	38.35
456	NASDAQ	FTCS	Wed, Mar 25, 2015	39.05	39.05	38.40	38.40
455	NASDAQ	FTCS	Tue, Mar 24, 2015	39.31	39.36	39.15	39.15
454	NASDAQ	FTCS	Mon, Mar 23, 2015	39.34	39.42	39.37	39.38
453	NASDAQ	FTCS	Fri, Mar 20, 2015	39.22	39.42	39.14	39.34
452	NASDAQ	FTCS	Thu, Mar 19, 2015	39.14	39.14	38.88	38.95
451	NASDAQ	FTCS	Wed, Mar 18, 2015	38.66	39.26	38.34	39.10
450	NASDAQ	FTCS	Tue, Mar 17, 2015	38.67	38.81	38.59	38.72
449	NASDAQ	FTCS	Mon, Mar 16, 2015	38.64	38.91	38.64	38.90
448	NASDAQ	FTCS	Fri, Mar 13, 2015	38.65	38.65	38.17	38.42
447	NASDAQ	FTCS	Thu, Mar 12, 2015	38.29	38.69	38.29	38.67
446	NASDAQ	FTCS	Wed, Mar 11, 2015	38.31	38.31	38.06	38.10
445	NASDAQ	FTCS	Tue, Mar 10, 2015	38.46	38.47	38.23	38.24
444	NASDAQ	FTCS	Mon, Mar 9, 2015	38.46	38.90	38.46	38.82
443	NASDAQ	FTCS	Fri, Mar 6, 2015	39.00	39.00	38.53	38.53
442	NASDAQ	FTCS	Thu, Mar 5, 2015	39.15	39.19	39.06	39.16
441	NASDAQ	FTCS	Wed, Mar 4, 2015	39.24	39.24	38.86	39.03
440	NASDAQ	FTCS	Tue, Mar 3, 2015	39.52	39.31	39.12	39.27
439	NASDAQ	FTCS	Mon, Mar 2, 2015	39.22	39.52	39.22	39.51
438	NASDAQ	FTCS	Fri, Feb 27, 2015	39.31	39.31	39.16	39.16
437	NASDAQ	FTCS	Thu, Feb 26, 2015	39.38	39.38	39.20	39.25
436	NASDAQ	FTCS	Wed, Feb 25, 2015	39.47	39.47	39.24	39.33
435	NASDAQ	FTCS	Tue, Feb 24, 2015	39.33	39.43	39.29	39.38
434	NASDAQ	FTCS	Mon, Feb 23, 2015	39.35	39.35	39.17	39.27
433	NASDAQ	FTCS	Fri, Feb 20, 2015	39.03	39.33	38.85	39.27
432	NASDAQ	FTCS	Thu, Feb 19, 2015	38.98	39.03	38.94	39.01
431	NASDAQ	FTCS	Wed, Feb 18, 2015	38.95	38.98	38.85	38.98
430	NASDAQ	FTCS	Tue, Feb 17, 2015	38.86	39.01	38.86	38.92
429	NASDAQ	FTCS	Fri, Feb 13, 2015	38.93	38.93	38.81	38.89
428	NASDAQ	FTCS	Thu, Feb 12, 2015	38.72	38.83	38.64	38.82
427	NASDAQ	FTCS	Wed, Feb 11, 2015	38.50	38.60	38.37	38.51
426	NASDAQ	FTCS	Tue, Feb 10, 2015	38.38	38.51	38.21	38.51
425	NASDAQ	FTCS	Mon, Feb 9, 2015	38.29	38.29	38.00	38.11
424	NASDAQ	FTCS	Fri, Feb 6, 2015	38.38	38.59	38.26	38.34
423	NASDAQ	FTCS	Thu, Feb 5, 2015	38.40	38.48	38.28	38.46
422	NASDAQ	FTCS	Wed, Feb 4, 2015	38.20	38.30	37.98	38.07
421	NASDAQ	FTCS	Tue, Feb 3, 2015	37.76	38.19	37.74	38.16
420	NASDAQ	FTCS	Mon, Feb 2, 2015	37.24	37.55	36.85	37.55
419	NASDAQ	FTCS	Fri, Jan 30, 2015	37.60	37.65	37.16	37.16
418	NASDAQ	FTCS	Thu, Jan 29, 2015	37.51	37.80	37.23	37.80
417	NASDAQ	FTCS	Wed, Jan 28, 2015	37.65	38.10	37.38	37.43
416	NASDAQ	FTCS	Tue, Jan 27, 2015	37.79	38.03	37.59	37.83
415	NASDAQ	FTCS	Mon, Jan 26, 2015	38.17	38.18	37.93	38.18
414	NASDAQ	FTCS	Fri, Jan 23, 2015	38.36	38.36	38.12	38.16
413	NASDAQ	FTCS	Thu, Jan 22, 2015	37.99	38.42	37.81	38.39
412	NASDAQ	FTCS	Wed, Jan 21, 2015	37.71	37.86	37.61	37.79
411	NASDAQ	FTCS	Tue, Jan 20, 2015	37.94	37.94	37.43	37.77
410	NASDAQ	FTCS	Fri, Jan 16, 2015	37.33	37.76	37.21	37.76
409	NASDAQ	FTCS	Thu, Jan 15, 2015	37.49	37.71	37.35	37.35
408	NASDAQ	FTCS	Wed, Jan 14, 2015	37.27	37.48	37.15	37.46
407	NASDAQ	FTCS	Tue, Jan 13, 2015	38.15	38.28	37.50	37.63
406	NASDAQ	FTCS	Mon, Jan 12, 2015	38.05	38.05	37.62	37.73
405	NASDAQ	FTCS	Fri, Jan 9, 2015	38.15	38.22	37.88	37.93
404	NASDAQ	FTCS	Thu, Jan 8, 2015	38.06	38.32	38.06	38.25
403	NASDAQ	FTCS	Wed, Jan 7, 2015	37.44	37.66	37.30	37.58
402	NASDAQ	FTCS	Tue, Jan 6, 2015	37.56	37.57	36.95	37.13
401	NASDAQ	FTCS	Mon, Jan 5, 2015	38.29	38.29	37.38	37.43
400	NASDAQ	FTCS	Fri, Jan 2, 2015	38.44	38.51	37.77	38.03
399	NASDAQ	FTCS	Wed, Dec 31, 2014	38.66	38.66	38.26	38.26
398	NASDAQ	FTCS	Tue, Dec 30, 2014	38.64	38.64	38.44	38.53
397	NASDAQ	FTCS	Mon, Dec 29, 2014	38.68	38.69	38.62	38.68
396	NASDAQ	FTCS	Fri, Dec 26, 2014	38.74	38.78	38.66	38.66
395	NASDAQ	FTCS	Wed, Dec 24, 2014	38.80	38.80	38.70	38.70
394	NASDAQ	FTCS	Tue, Dec 23, 2014	38.77	38.79	38.62	38.75
393	NASDAQ	FTCS	Mon, Dec 22, 2014	38.72	38.90	38.71	38.88
392	NASDAQ	FTCS	Fri, Dec 19, 2014	38.50	38.70	38.50	38.60
391	NASDAQ	FTCS	Thu, Dec 18, 2014	38.15	38.33	38.06	38.33
390	NASDAQ	FTCS	Wed, Dec 17, 2014	37.06	37.64	37.06	37.64
389	NASDAQ	FTCS	Tue, Dec 16, 2014	37.18	37.56	37.20	37.26
388	NASDAQ	FTCS	Mon, Dec 15, 2014	37.56	37.63	37.17	37.28
387	NASDAQ	FTCS	Fri, Dec 12, 2014	37.86	37.86	37.46	37.46
386	NASDAQ	FTCS	Thu, Dec 11, 2014	38.01	38.32	37.92	37.92
385	NASDAQ	FTCS	Wed, Dec 10, 2014	38.34	38.25	37.88	37.88
384	NASDAQ	FTCS	Tue, Dec 9, 2014	38.12	38.34	38.00	38.34
383	NASDAQ	FTCS	Mon, Dec 8, 2014	38.57	38.65	38.37	38.45
382	NASDAQ	FTCS	Fri, Dec 5, 2014	38.48	38.63	38.48	38.52
381	NASDAQ	FTCS	Thu, Dec 4, 2014	38.54	38.54	38.33	38.50
380	NASDAQ	FTCS	Wed, Dec 3, 2014	38.38	38.59	38.45	38.59
379	NASDAQ	FTCS	Tue, Dec 2, 2014	38.16	38.37	38.20	38.37
378	NASDAQ	FTCS	Mon, Dec 1, 2014	38.19	38.24	38.14	38.17
377	NASDAQ	FTCS	Fri, Nov 28, 2014	38.30	38.43	38.30	38.34
376	NASDAQ	FTCS	Wed, Nov 26, 2014	38.15	38.18	38.02	38.18
375	NASDAQ	FTCS	Tue, Nov 25, 2014	38.13	38.13	37.99	38.08
374	NASDAQ	FTCS	Mon, Nov 24, 2014	38.00	38.02	37.94	37.97
373	NASDAQ	FTCS	Fri, Nov 21, 2014	37.97	38.04	37.86	37.89
372	NASDAQ	FTCS	Thu, Nov 20, 2014	37.61	37.64	37.50	37.62
371	NASDAQ	FTCS	Wed, Nov 19, 2014	37.62	37.64	37.50	37.64
370	NASDAQ	FTCS	Tue, Nov 18, 2014	37.38	37.65	37.50	37.61
369	NASDAQ	FTCS	Mon, Nov 17, 2014	37.17	37.38	37.17	37.38
368	NASDAQ	FTCS	Fri, Nov 14, 2014	37.31	37.40	37.28	37.29
367	NASDAQ	FTCS	Wed, Nov 12, 2014	37.21	37.33	37.13	37.23
366	NASDAQ	FTCS	Tue, Nov 11, 2014	37.27	37.37	37.24	37.24
365	NASDAQ	FTCS	Mon, Nov 10, 2014	37.15	37.31	37.14	37.23
364	NASDAQ	FTCS	Fri, Nov 7, 2014	37.08	37.16	36.99	37.03
363	NASDAQ	FTCS	Thu, Nov 6, 2014	37.00	37.14	36.99	37.12
362	NASDAQ	FTCS	Wed, Nov 5, 2014	36.95	37.00	36.87	36.99
361	NASDAQ	FTCS	Tue, Nov 4, 2014	36.68	36.84	36.68	36.82
360	NASDAQ	FTCS	Mon, Nov 3, 2014	36.66	36.73	36.63	36.66
359	NASDAQ	FTCS	Fri, Oct 31, 2014	36.54	36.72	36.54	36.66
358	NASDAQ	FTCS	Thu, Oct 30, 2014	36.06	36.35	36.05	36.24
357	NASDAQ	FTCS	Wed, Oct 29, 2014	36.12	36.14	35.92	36.06
356	NASDAQ	FTCS	Tue, Oct 28, 2014	35.82	36.01	35.79	35.99
355	NASDAQ	FTCS	Mon, Oct 27, 2014	35.58	35.72	35.56	35.67
354	NASDAQ	FTCS	Fri, Oct 24, 2014	35.29	35.67	35.46	35.67
353	NASDAQ	FTCS	Thu, Oct 23, 2014	35.24	35.46	35.24	35.31
352	NASDAQ	FTCS	Wed, Oct 22, 2014	35.24	35.25	34.98	35.00
351	NASDAQ	FTCS	Tue, Oct 21, 2014	34.63	35.09	34.63	35.09
350	NASDAQ	FTCS	Mon, Oct 20, 2014	34.38	34.57	34.31	34.56
349	NASDAQ	FTCS	Fri, Oct 17, 2014	34.16	34.40	34.16	34.37
348	NASDAQ	FTCS	Thu, Oct 16, 2014	33.32	34.06	33.32	33.87
347	NASDAQ	FTCS	Wed, Oct 15, 2014	33.34	33.85	33.29	33.85
346	NASDAQ	FTCS	Tue, Oct 14, 2014	34.07	34.31	33.98	34.14
345	NASDAQ	FTCS	Mon, Oct 13, 2014	34.49	34.50	33.93	33.95
344	NASDAQ	FTCS	Fri, Oct 10, 2014	34.96	34.96	34.49	34.49
343	NASDAQ	FTCS	Thu, Oct 9, 2014	35.28	35.32	34.80	34.85
342	NASDAQ	FTCS	Wed, Oct 8, 2014	34.80	35.28	34.80	35.28
341	NASDAQ	FTCS	Tue, Oct 7, 2014	35.35	35.35	34.95	34.95
340	NASDAQ	FTCS	Mon, Oct 6, 2014	35.46	35.47	35.41	35.44
339	NASDAQ	FTCS	Fri, Oct 3, 2014	35.23	35.42	35.23	35.41
338	NASDAQ	FTCS	Thu, Oct 2, 2014	35.04	35.04	34.75	34.99
337	NASDAQ	FTCS	Wed, Oct 1, 2014	35.41	35.41	34.99	35.01
336	NASDAQ	FTCS	Tue, Sep 30, 2014	35.64	35.69	35.48	35.54
335	NASDAQ	FTCS	Mon, Sep 29, 2014	35.47	35.56	35.47	35.56
334	NASDAQ	FTCS	Fri, Sep 26, 2014	35.34	35.67	35.34	35.67
333	NASDAQ	FTCS	Thu, Sep 25, 2014	35.74	35.74	35.34	35.37
332	NASDAQ	FTCS	Wed, Sep 24, 2014	35.36	35.81	35.36	35.80
331	NASDAQ	FTCS	Tue, Sep 23, 2014	35.55	35.66	35.48	35.48
330	NASDAQ	FTCS	Mon, Sep 22, 2014	35.93	35.94	35.85	35.85
329	NASDAQ	FTCS	Fri, Sep 19, 2014	36.19	36.22	36.06	36.19
328	NASDAQ	FTCS	Thu, Sep 18, 2014	35.98	36.10	35.98	36.10
327	NASDAQ	FTCS	Wed, Sep 17, 2014	35.80	36.00	35.86	35.92
326	NASDAQ	FTCS	Tue, Sep 16, 2014	35.56	35.90	35.56	35.81
325	NASDAQ	FTCS	Mon, Sep 15, 2014	35.62	35.68	35.53	35.61
324	NASDAQ	FTCS	Fri, Sep 12, 2014	35.68	35.68	35.46	35.60
323	NASDAQ	FTCS	Thu, Sep 11, 2014	35.60	35.74	35.67	35.74
322	NASDAQ	FTCS	Wed, Sep 10, 2014	35.68	35.74	35.58	35.74
321	NASDAQ	FTCS	Tue, Sep 9, 2014	35.68	35.68	35.59	35.59
320	NASDAQ	FTCS	Mon, Sep 8, 2014	35.85	35.85	35.69	35.72
319	NASDAQ	FTCS	Fri, Sep 5, 2014	35.63	35.82	35.61	35.79
318	NASDAQ	FTCS	Thu, Sep 4, 2014	35.87	35.87	35.59	35.65
317	NASDAQ	FTCS	Wed, Sep 3, 2014	35.70	35.70	35.67	35.69
316	NASDAQ	FTCS	Tue, Sep 2, 2014	35.61	35.65	35.58	35.60
315	NASDAQ	FTCS	Fri, Aug 29, 2014	35.51	35.67	35.51	35.64
314	NASDAQ	FTCS	Thu, Aug 28, 2014	35.59	35.67	35.51	35.65
313	NASDAQ	FTCS	Wed, Aug 27, 2014	35.69	35.69	35.59	35.64
312	NASDAQ	FTCS	Tue, Aug 26, 2014	35.76	35.79	35.64	35.68
311	NASDAQ	FTCS	Mon, Aug 25, 2014	35.63	35.72	35.61	35.62
310	NASDAQ	FTCS	Fri, Aug 22, 2014	35.59	35.59	35.47	35.54
309	NASDAQ	FTCS	Thu, Aug 21, 2014	35.58	35.71	35.58	35.68
308	NASDAQ	FTCS	Wed, Aug 20, 2014	35.40	35.56	35.40	35.53
307	NASDAQ	FTCS	Tue, Aug 19, 2014	35.38	35.44	35.35	35.44
306	NASDAQ	FTCS	Mon, Aug 18, 2014	35.09	35.33	35.09	35.22
305	NASDAQ	FTCS	Fri, Aug 15, 2014	35.11	35.11	34.85	34.91
304	NASDAQ	FTCS	Thu, Aug 14, 2014	34.93	35.00	34.92	34.97
303	NASDAQ	FTCS	Wed, Aug 13, 2014	34.80	34.92	34.80	34.89
302	NASDAQ	FTCS	Tue, Aug 12, 2014	34.58	34.69	34.57	34.65
301	NASDAQ	FTCS	Mon, Aug 11, 2014	34.67	34.80	34.65	34.67
300	NASDAQ	FTCS	Fri, Aug 8, 2014	34.26	34.55	34.24	34.54
299	NASDAQ	FTCS	Thu, Aug 7, 2014	34.49	34.49	34.10	34.14
298	NASDAQ	FTCS	Wed, Aug 6, 2014	34.17	34.37	34.17	34.34
297	NASDAQ	FTCS	Tue, Aug 5, 2014	34.40	34.42	34.19	34.20
296	NASDAQ	FTCS	Mon, Aug 4, 2014	34.31	34.49	34.28	34.49
295	NASDAQ	FTCS	Fri, Aug 1, 2014	34.32	34.47	34.25	34.26
294	NASDAQ	FTCS	Thu, Jul 31, 2014	34.82	34.82	34.33	34.38
293	NASDAQ	FTCS	Wed, Jul 30, 2014	34.93	35.09	34.93	34.99
292	NASDAQ	FTCS	Tue, Jul 29, 2014	35.38	35.38	35.19	35.19
291	NASDAQ	FTCS	Mon, Jul 28, 2014	35.29	35.34	35.23	35.34
290	NASDAQ	FTCS	Fri, Jul 25, 2014	35.52	35.52	35.39	35.39
289	NASDAQ	FTCS	Thu, Jul 24, 2014	35.49	35.53	35.45	35.46
288	NASDAQ	FTCS	Wed, Jul 23, 2014	35.59	35.59	35.49	35.54
287	NASDAQ	FTCS	Tue, Jul 22, 2014	35.42	35.54	35.42	35.49
286	NASDAQ	FTCS	Mon, Jul 21, 2014	35.40	35.42	35.30	35.42
285	NASDAQ	FTCS	Fri, Jul 18, 2014	35.21	35.44	35.39	35.44
284	NASDAQ	FTCS	Thu, Jul 17, 2014	35.50	35.50	35.20	35.20
283	NASDAQ	FTCS	Wed, Jul 16, 2014	35.69	35.69	35.50	35.55
282	NASDAQ	FTCS	Tue, Jul 15, 2014	35.68	35.68	35.41	35.47
281	NASDAQ	FTCS	Mon, Jul 14, 2014	35.64	35.65	35.55	35.55
280	NASDAQ	FTCS	Fri, Jul 11, 2014	35.41	35.49	35.34	35.49
279	NASDAQ	FTCS	Thu, Jul 10, 2014	35.20	35.46	35.20	35.46
278	NASDAQ	FTCS	Wed, Jul 9, 2014	35.50	35.60	35.50	35.57
277	NASDAQ	FTCS	Tue, Jul 8, 2014	35.51	35.55	35.47	35.49
276	NASDAQ	FTCS	Mon, Jul 7, 2014	35.52	35.55	35.49	35.53
275	NASDAQ	FTCS	Thu, Jul 3, 2014	35.60	35.67	35.55	35.67
274	NASDAQ	FTCS	Wed, Jul 2, 2014	35.45	35.48	35.42	35.43
273	NASDAQ	FTCS	Tue, Jul 1, 2014	35.34	35.55	35.39	35.53
272	NASDAQ	FTCS	Mon, Jun 30, 2014	35.36	35.29	35.26	35.27
271	NASDAQ	FTCS	Fri, Jun 27, 2014	35.21	35.23	35.18	35.19
270	NASDAQ	FTCS	Thu, Jun 26, 2014	35.10	35.28	35.11	35.26
269	NASDAQ	FTCS	Wed, Jun 25, 2014	35.23	35.30	35.23	35.29
268	NASDAQ	FTCS	Tue, Jun 24, 2014	35.40	35.42	35.19	35.20
267	NASDAQ	FTCS	Mon, Jun 23, 2014	35.68	35.68	35.49	35.52
266	NASDAQ	FTCS	Fri, Jun 20, 2014	35.61	35.64	35.59	35.59
265	NASDAQ	FTCS	Thu, Jun 19, 2014	35.54	35.54	35.47	35.48
264	NASDAQ	FTCS	Wed, Jun 18, 2014	35.26	35.46	35.19	35.46
263	NASDAQ	FTCS	Tue, Jun 17, 2014	35.19	35.26	35.18	35.20
262	NASDAQ	FTCS	Mon, Jun 16, 2014	35.09	35.21	35.05	35.11
261	NASDAQ	FTCS	Fri, Jun 13, 2014	35.00	35.03	34.93	34.93
260	NASDAQ	FTCS	Thu, Jun 12, 2014	34.83	35.08	34.75	34.85
259	NASDAQ	FTCS	Wed, Jun 11, 2014	35.24	35.24	35.02	35.09
258	NASDAQ	FTCS	Tue, Jun 10, 2014	35.28	35.28	35.16	35.20
257	NASDAQ	FTCS	Mon, Jun 9, 2014	35.12	35.35	35.12	35.32
256	NASDAQ	FTCS	Fri, Jun 6, 2014	35.24	35.25	35.19	35.19
255	NASDAQ	FTCS	Thu, Jun 5, 2014	34.96	35.07	34.86	35.02
254	NASDAQ	FTCS	Wed, Jun 4, 2014	34.76	34.93	34.76	34.93
253	NASDAQ	FTCS	Tue, Jun 3, 2014	34.75	34.80	34.74	34.80
252	NASDAQ	FTCS	Mon, Jun 2, 2014	34.77	34.89	34.77	34.81
251	NASDAQ	FTCS	Fri, May 30, 2014	34.71	34.86	34.71	34.86
250	NASDAQ	FTCS	Thu, May 29, 2014	34.59	34.71	34.59	34.68
249	NASDAQ	FTCS	Wed, May 28, 2014	34.51	34.63	34.57	34.62
248	NASDAQ	FTCS	Tue, May 27, 2014	34.49	34.60	34.49	34.60
247	NASDAQ	FTCS	Fri, May 23, 2014	34.43	34.48	34.41	34.46
246	NASDAQ	FTCS	Thu, May 22, 2014	34.38	34.43	34.38	34.40
245	NASDAQ	FTCS	Wed, May 21, 2014	34.15	34.39	34.29	34.39
244	NASDAQ	FTCS	Tue, May 20, 2014	34.43	34.43	34.10	34.15
243	NASDAQ	FTCS	Mon, May 19, 2014	34.30	34.40	34.30	34.39
242	NASDAQ	FTCS	Fri, May 16, 2014	34.12	34.33	34.12	34.31
241	NASDAQ	FTCS	Thu, May 15, 2014	34.35	34.25	34.07	34.10
240	NASDAQ	FTCS	Wed, May 14, 2014	34.56	34.60	34.40	34.40
239	NASDAQ	FTCS	Tue, May 13, 2014	34.56	34.71	34.56	34.57
238	NASDAQ	FTCS	Mon, May 12, 2014	34.36	34.68	34.36	34.64
237	NASDAQ	FTCS	Fri, May 9, 2014	34.18	34.35	34.17	34.31
236	NASDAQ	FTCS	Thu, May 8, 2014	34.39	34.39	34.29	34.30
235	NASDAQ	FTCS	Wed, May 7, 2014	34.12	34.22	34.02	34.22
234	NASDAQ	FTCS	Tue, May 6, 2014	34.11	34.14	33.96	34.04
233	NASDAQ	FTCS	Mon, May 5, 2014	33.98	34.23	33.93	34.17
232	NASDAQ	FTCS	Fri, May 2, 2014	34.15	34.32	34.15	34.18
231	NASDAQ	FTCS	Thu, May 1, 2014	34.19	34.19	33.99	34.14
230	NASDAQ	FTCS	Wed, Apr 30, 2014	34.06	34.20	34.01	34.18
229	NASDAQ	FTCS	Tue, Apr 29, 2014	34.06	34.16	34.02	34.16
228	NASDAQ	FTCS	Mon, Apr 28, 2014	33.91	34.09	33.72	34.07
227	NASDAQ	FTCS	Fri, Apr 25, 2014	33.91	33.94	33.81	33.81
226	NASDAQ	FTCS	Thu, Apr 24, 2014	34.18	34.18	34.00	34.08
225	NASDAQ	FTCS	Wed, Apr 23, 2014	34.10	34.18	34.04	34.17
224	NASDAQ	FTCS	Tue, Apr 22, 2014	34.14	34.21	34.09	34.14
223	NASDAQ	FTCS	Mon, Apr 21, 2014	34.12	34.15	34.07	34.15
222	NASDAQ	FTCS	Thu, Apr 17, 2014	33.92	34.12	33.92	34.10
221	NASDAQ	FTCS	Wed, Apr 16, 2014	33.71	33.91	33.70	33.87
220	NASDAQ	FTCS	Tue, Apr 15, 2014	33.45	33.65	33.21	33.46
219	NASDAQ	FTCS	Mon, Apr 14, 2014	33.26	33.46	33.16	33.42
218	NASDAQ	FTCS	Fri, Apr 11, 2014	33.44	33.46	33.28	33.28
217	NASDAQ	FTCS	Thu, Apr 10, 2014	34.09	34.13	33.45	33.58
216	NASDAQ	FTCS	Wed, Apr 9, 2014	33.78	34.09	33.77	34.03
215	NASDAQ	FTCS	Tue, Apr 8, 2014	33.57	33.80	33.52	33.73
214	NASDAQ	FTCS	Mon, Apr 7, 2014	33.93	33.95	33.61	33.65
213	NASDAQ	FTCS	Fri, Apr 4, 2014	34.44	34.47	34.01	34.04
212	NASDAQ	FTCS	Thu, Apr 3, 2014	34.31	34.37	34.20	34.33
211	NASDAQ	FTCS	Wed, Apr 2, 2014	34.16	34.31	34.12	34.31
210	NASDAQ	FTCS	Tue, Apr 1, 2014	34.13	34.16	34.05	34.16
209	NASDAQ	FTCS	Mon, Mar 31, 2014	33.81	34.05	33.81	34.04
208	NASDAQ	FTCS	Fri, Mar 28, 2014	33.70	33.87	33.70	33.70
207	NASDAQ	FTCS	Thu, Mar 27, 2014	33.58	33.70	33.48	33.54
206	NASDAQ	FTCS	Wed, Mar 26, 2014	33.80	33.93	33.59	33.64
205	NASDAQ	FTCS	Tue, Mar 25, 2014	33.85	34.00	33.77	33.77
204	NASDAQ	FTCS	Mon, Mar 24, 2014	33.77	33.80	33.68	33.78
203	NASDAQ	FTCS	Fri, Mar 21, 2014	34.16	34.23	33.93	33.93
202	NASDAQ	FTCS	Thu, Mar 20, 2014	33.84	34.01	33.72	34.00
201	NASDAQ	FTCS	Wed, Mar 19, 2014	34.14	34.20	33.69	33.90
200	NASDAQ	FTCS	Tue, Mar 18, 2014	34.10	34.18	34.08	34.15
199	NASDAQ	FTCS	Mon, Mar 17, 2014	33.78	34.06	33.78	33.99
198	NASDAQ	FTCS	Fri, Mar 14, 2014	33.74	33.90	33.71	33.72
197	NASDAQ	FTCS	Thu, Mar 13, 2014	34.21	34.21	33.69	33.78
196	NASDAQ	FTCS	Wed, Mar 12, 2014	33.97	34.11	33.97	34.11
195	NASDAQ	FTCS	Tue, Mar 11, 2014	34.15	34.23	34.04	34.04
194	NASDAQ	FTCS	Mon, Mar 10, 2014	34.26	34.20	34.09	34.18
193	NASDAQ	FTCS	Fri, Mar 7, 2014	34.30	34.30	34.14	34.20
192	NASDAQ	FTCS	Thu, Mar 6, 2014	34.17	34.16	34.08	34.08
191	NASDAQ	FTCS	Wed, Mar 5, 2014	34.05	34.16	34.05	34.05
190	NASDAQ	FTCS	Tue, Mar 4, 2014	33.97	34.20	33.97	34.20
189	NASDAQ	FTCS	Mon, Mar 3, 2014	33.64	33.64	33.48	33.61
188	NASDAQ	FTCS	Fri, Feb 28, 2014	33.73	33.99	33.73	33.83
187	NASDAQ	FTCS	Thu, Feb 27, 2014	33.41	33.60	33.50	33.60
186	NASDAQ	FTCS	Wed, Feb 26, 2014	33.51	33.65	33.50	33.50
185	NASDAQ	FTCS	Tue, Feb 25, 2014	33.45	33.59	33.48	33.48
184	NASDAQ	FTCS	Mon, Feb 24, 2014	33.57	33.67	33.49	33.49
183	NASDAQ	FTCS	Fri, Feb 21, 2014	33.51	33.51	33.39	33.39
182	NASDAQ	FTCS	Thu, Feb 20, 2014	33.17	33.42	33.03	33.33
181	NASDAQ	FTCS	Wed, Feb 19, 2014	33.14	33.36	33.14	33.14
180	NASDAQ	FTCS	Tue, Feb 18, 2014	33.31	33.31	33.23	33.27
179	NASDAQ	FTCS	Fri, Feb 14, 2014	33.18	33.31	33.15	33.31
178	NASDAQ	FTCS	Thu, Feb 13, 2014	32.85	33.12	32.85	33.12
177	NASDAQ	FTCS	Wed, Feb 12, 2014	33.04	33.04	32.90	33.00
176	NASDAQ	FTCS	Tue, Feb 11, 2014	32.58	33.00	32.58	32.99
175	NASDAQ	FTCS	Mon, Feb 10, 2014	32.60	32.63	32.52	32.61
174	NASDAQ	FTCS	Fri, Feb 7, 2014	32.38	32.60	32.35	32.60
173	NASDAQ	FTCS	Thu, Feb 6, 2014	32.00	32.20	32.00	32.20
172	NASDAQ	FTCS	Wed, Feb 5, 2014	31.70	31.95	31.68	31.90
171	NASDAQ	FTCS	Tue, Feb 4, 2014	31.81	31.88	31.62	31.85
170	NASDAQ	FTCS	Mon, Feb 3, 2014	32.20	32.20	31.73	31.75
169	NASDAQ	FTCS	Fri, Jan 31, 2014	32.27	32.72	32.27	32.51
168	NASDAQ	FTCS	Thu, Jan 30, 2014	32.64	32.79	32.52	32.73
167	NASDAQ	FTCS	Wed, Jan 29, 2014	32.61	32.68	32.42	32.42
166	NASDAQ	FTCS	Tue, Jan 28, 2014	32.56	32.78	32.71	32.78
165	NASDAQ	FTCS	Mon, Jan 27, 2014	32.69	32.69	32.44	32.47
164	NASDAQ	FTCS	Fri, Jan 24, 2014	33.05	33.05	32.70	32.73
163	NASDAQ	FTCS	Thu, Jan 23, 2014	33.48	33.48	33.15	33.20
162	NASDAQ	FTCS	Wed, Jan 22, 2014	33.58	33.62	33.50	33.61
161	NASDAQ	FTCS	Tue, Jan 21, 2014	33.67	33.67	33.48	33.64
160	NASDAQ	FTCS	Fri, Jan 17, 2014	33.61	33.67	33.58	33.58
159	NASDAQ	FTCS	Thu, Jan 16, 2014	33.54	33.66	33.56	33.62
158	NASDAQ	FTCS	Wed, Jan 15, 2014	33.60	33.64	33.58	33.63
157	NASDAQ	FTCS	Tue, Jan 14, 2014	33.26	33.49	33.26	33.45
156	NASDAQ	FTCS	Mon, Jan 13, 2014	33.59	33.64	33.15	33.15
155	NASDAQ	FTCS	Fri, Jan 10, 2014	33.58	33.63	33.49	33.60
154	NASDAQ	FTCS	Thu, Jan 9, 2014	33.57	33.62	33.48	33.54
153	NASDAQ	FTCS	Wed, Jan 8, 2014	33.45	33.46	33.33	33.41
152	NASDAQ	FTCS	Tue, Jan 7, 2014	33.34	33.50	33.40	33.46
151	NASDAQ	FTCS	Mon, Jan 6, 2014	33.55	33.55	33.23	33.27
150	NASDAQ	FTCS	Fri, Jan 3, 2014	33.46	33.50	33.37	33.46
149	NASDAQ	FTCS	Thu, Jan 2, 2014	33.64	33.64	33.33	33.40
148	NASDAQ	FTCS	Tue, Dec 31, 2013	33.68	33.73	33.64	33.73
147	NASDAQ	FTCS	Mon, Dec 30, 2013	33.55	33.63	33.50	33.62
146	NASDAQ	FTCS	Fri, Dec 27, 2013	33.64	33.64	33.53	33.63
145	NASDAQ	FTCS	Thu, Dec 26, 2013	33.45	33.59	33.51	33.58
144	NASDAQ	FTCS	Tue, Dec 24, 2013	33.28	33.40	33.28	33.40
143	NASDAQ	FTCS	Mon, Dec 23, 2013	33.11	33.29	33.11	33.25
142	NASDAQ	FTCS	Fri, Dec 20, 2013	33.00	33.26	33.00	33.04
141	NASDAQ	FTCS	Thu, Dec 19, 2013	33.01	33.05	32.96	33.04
140	NASDAQ	FTCS	Wed, Dec 18, 2013	33.06	33.20	32.45	33.06
139	NASDAQ	FTCS	Tue, Dec 17, 2013	32.63	32.70	32.55	32.63
138	NASDAQ	FTCS	Mon, Dec 16, 2013	32.74	32.77	32.57	32.74
137	NASDAQ	FTCS	Fri, Dec 13, 2013	32.63	32.62	32.47	32.63
136	NASDAQ	FTCS	Thu, Dec 12, 2013	32.59	32.69	32.50	32.59
135	NASDAQ	FTCS	Wed, Dec 11, 2013	32.78	33.08	32.68	32.78
134	NASDAQ	FTCS	Tue, Dec 10, 2013	33.09	33.18	33.02	33.09
133	NASDAQ	FTCS	Mon, Dec 9, 2013	33.23	33.27	33.18	33.23
132	NASDAQ	FTCS	Fri, Dec 6, 2013	33.19	33.22	32.89	33.19
131	NASDAQ	FTCS	Thu, Dec 5, 2013	32.79	32.94	32.78	32.79
130	NASDAQ	FTCS	Wed, Dec 4, 2013	32.93	33.10	32.68	32.93
129	NASDAQ	FTCS	Tue, Dec 3, 2013	33.07	33.15	32.96	33.07
128	NASDAQ	FTCS	Mon, Dec 2, 2013	33.20	33.35	33.13	33.20
127	NASDAQ	FTCS	Fri, Nov 29, 2013	33.33	33.46	33.28	33.33
126	NASDAQ	FTCS	Wed, Nov 27, 2013	33.41	33.36	33.25	33.41
125	NASDAQ	FTCS	Tue, Nov 26, 2013	33.32	33.38	33.25	33.32
124	NASDAQ	FTCS	Mon, Nov 25, 2013	33.24	33.36	33.22	33.24
123	NASDAQ	FTCS	Fri, Nov 22, 2013	33.33	33.28	33.09	33.33
122	NASDAQ	FTCS	Thu, Nov 21, 2013	33.19	33.16	32.96	33.19
121	NASDAQ	FTCS	Wed, Nov 20, 2013	32.95	33.12	32.85	32.95
120	NASDAQ	FTCS	Tue, Nov 19, 2013	33.05	33.13	32.97	33.05
119	NASDAQ	FTCS	Mon, Nov 18, 2013	33.14	33.16	33.03	33.09
118	NASDAQ	FTCS	Fri, Nov 15, 2013	33.00	33.14	32.98	33.14
117	NASDAQ	FTCS	Thu, Nov 14, 2013	32.80	33.01	32.80	33.01
116	NASDAQ	FTCS	Wed, Nov 13, 2013	32.55	32.78	32.53	32.78
115	NASDAQ	FTCS	Tue, Nov 12, 2013	32.58	32.60	32.48	32.58
114	NASDAQ	FTCS	Mon, Nov 11, 2013	32.60	32.60	32.53	32.57
113	NASDAQ	FTCS	Fri, Nov 8, 2013	32.28	32.57	32.28	32.57
112	NASDAQ	FTCS	Thu, Nov 7, 2013	32.64	32.67	32.29	32.29
111	NASDAQ	FTCS	Wed, Nov 6, 2013	32.45	32.55	32.45	32.55
110	NASDAQ	FTCS	Tue, Nov 5, 2013	32.30	32.40	32.20	32.38
109	NASDAQ	FTCS	Mon, Nov 4, 2013	32.35	32.35	32.27	32.34
108	NASDAQ	FTCS	Fri, Nov 1, 2013	32.27	32.28	32.18	32.28
107	NASDAQ	FTCS	Thu, Oct 31, 2013	32.17	32.38	32.15	32.21
106	NASDAQ	FTCS	Wed, Oct 30, 2013	32.32	32.34	32.13	32.17
105	NASDAQ	FTCS	Tue, Oct 29, 2013	32.29	32.35	32.23	32.35
104	NASDAQ	FTCS	Mon, Oct 28, 2013	31.95	32.19	31.95	32.13
103	NASDAQ	FTCS	Fri, Oct 25, 2013	31.93	31.95	31.89	31.93
102	NASDAQ	FTCS	Thu, Oct 24, 2013	31.77	31.86	31.77	31.86
101	NASDAQ	FTCS	Wed, Oct 23, 2013	31.55	31.73	31.55	31.72
100	NASDAQ	FTCS	Tue, Oct 22, 2013	31.60	31.73	31.55	31.72
99	NASDAQ	FTCS	Mon, Oct 21, 2013	31.57	31.57	31.43	31.47
98	NASDAQ	FTCS	Fri, Oct 18, 2013	31.52	31.57	31.46	31.57
97	NASDAQ	FTCS	Thu, Oct 17, 2013	31.21	31.49	31.21	31.49
96	NASDAQ	FTCS	Wed, Oct 16, 2013	31.09	31.24	31.09	31.24
95	NASDAQ	FTCS	Tue, Oct 15, 2013	30.98	30.99	30.81	30.84
94	NASDAQ	FTCS	Mon, Oct 14, 2013	30.68	31.03	30.68	30.98
93	NASDAQ	FTCS	Fri, Oct 11, 2013	30.77	30.88	30.75	30.88
92	NASDAQ	FTCS	Thu, Oct 10, 2013	30.38	30.72	30.38	30.72
91	NASDAQ	FTCS	Wed, Oct 9, 2013	30.05	30.18	29.94	30.09
90	NASDAQ	FTCS	Tue, Oct 8, 2013	30.23	30.29	30.05	30.12
89	NASDAQ	FTCS	Mon, Oct 7, 2013	30.21	30.43	30.21	30.29
88	NASDAQ	FTCS	Fri, Oct 4, 2013	30.41	30.46	30.38	30.45
87	NASDAQ	FTCS	Thu, Oct 3, 2013	30.49	30.49	30.18	30.37
86	NASDAQ	FTCS	Wed, Oct 2, 2013	30.51	30.56	30.37	30.55
85	NASDAQ	FTCS	Tue, Oct 1, 2013	30.52	30.72	30.60	30.67
84	NASDAQ	FTCS	Mon, Sep 30, 2013	30.59	30.61	28.93	30.56
83	NASDAQ	FTCS	Fri, Sep 27, 2013	30.81	30.74	30.70	30.70
82	NASDAQ	FTCS	Thu, Sep 26, 2013	30.90	30.90	30.77	30.79
81	NASDAQ	FTCS	Wed, Sep 25, 2013	31.01	30.94	30.64	30.77
80	NASDAQ	FTCS	Tue, Sep 24, 2013	31.07	31.11	30.98	30.98
79	NASDAQ	FTCS	Mon, Sep 23, 2013	31.10	31.10	30.97	31.07
78	NASDAQ	FTCS	Fri, Sep 20, 2013	31.53	31.53	31.18	31.18
77	NASDAQ	FTCS	Thu, Sep 19, 2013	31.59	31.59	31.48	31.53
76	NASDAQ	FTCS	Wed, Sep 18, 2013	31.25	31.56	31.07	31.51
75	NASDAQ	FTCS	Tue, Sep 17, 2013	31.01	31.25	30.99	31.22
74	NASDAQ	FTCS	Mon, Sep 16, 2013	31.18	31.18	31.04	31.08
73	NASDAQ	FTCS	Fri, Sep 13, 2013	30.77	30.85	30.75	30.80
72	NASDAQ	FTCS	Thu, Sep 12, 2013	30.81	30.86	30.72	30.72
71	NASDAQ	FTCS	Wed, Sep 11, 2013	30.54	30.81	30.58	30.79
70	NASDAQ	FTCS	Tue, Sep 10, 2013	30.52	30.56	30.46	30.55
69	NASDAQ	FTCS	Mon, Sep 9, 2013	30.18	30.33	30.15	30.28
68	NASDAQ	FTCS	Fri, Sep 6, 2013	30.16	30.20	29.92	30.07
67	NASDAQ	FTCS	Thu, Sep 5, 2013	30.02	30.11	30.02	30.06
66	NASDAQ	FTCS	Wed, Sep 4, 2013	29.69	30.06	29.69	30.00
65	NASDAQ	FTCS	Tue, Sep 3, 2013	29.94	29.94	29.64	29.78
64	NASDAQ	FTCS	Fri, Aug 30, 2013	29.68	29.68	29.59	29.59
63	NASDAQ	FTCS	Thu, Aug 29, 2013	29.73	29.82	29.71	29.74
62	NASDAQ	FTCS	Wed, Aug 28, 2013	29.53	29.71	29.54	29.71
61	NASDAQ	FTCS	Tue, Aug 27, 2013	29.78	29.78	29.63	29.65
60	NASDAQ	FTCS	Mon, Aug 26, 2013	30.13	30.23	30.04	30.05
59	NASDAQ	FTCS	Fri, Aug 23, 2013	30.00	30.12	30.00	30.12
58	NASDAQ	FTCS	Thu, Aug 22, 2013	29.94	30.12	29.75	30.08
57	NASDAQ	FTCS	Wed, Aug 21, 2013	29.95	30.03	29.91	29.97
56	NASDAQ	FTCS	Tue, Aug 20, 2013	29.99	30.18	29.90	30.16
55	NASDAQ	FTCS	Mon, Aug 19, 2013	30.04	30.09	30.01	30.01
54	NASDAQ	FTCS	Fri, Aug 16, 2013	30.12	30.17	30.01	30.06
53	NASDAQ	FTCS	Thu, Aug 15, 2013	30.46	30.46	30.14	30.14
52	NASDAQ	FTCS	Wed, Aug 14, 2013	30.72	30.72	30.61	30.63
51	NASDAQ	FTCS	Tue, Aug 13, 2013	30.78	30.89	30.72	30.82
50	NASDAQ	FTCS	Mon, Aug 12, 2013	30.70	30.78	30.70	30.73
49	NASDAQ	FTCS	Fri, Aug 9, 2013	30.88	30.93	30.79	30.80
48	NASDAQ	FTCS	Thu, Aug 8, 2013	30.82	30.95	30.79	30.95
47	NASDAQ	FTCS	Wed, Aug 7, 2013	30.85	30.85	30.73	30.80
46	NASDAQ	FTCS	Tue, Aug 6, 2013	30.92	30.92	30.87	30.90
45	NASDAQ	FTCS	Mon, Aug 5, 2013	31.00	31.02	30.95	31.02
44	NASDAQ	FTCS	Fri, Aug 2, 2013	30.91	30.98	30.88	30.98
43	NASDAQ	FTCS	Thu, Aug 1, 2013	30.86	31.02	30.86	31.02
42	NASDAQ	FTCS	Wed, Jul 31, 2013	30.66	30.81	30.63	30.63
41	NASDAQ	FTCS	Tue, Jul 30, 2013	30.69	30.69	30.54	30.60
40	NASDAQ	FTCS	Mon, Jul 29, 2013	30.50	30.59	30.50	30.56
39	NASDAQ	FTCS	Fri, Jul 26, 2013	30.45	30.60	30.34	30.60
38	NASDAQ	FTCS	Thu, Jul 25, 2013	30.41	30.54	30.37	30.52
37	NASDAQ	FTCS	Wed, Jul 24, 2013	30.51	30.53	30.42	30.43
36	NASDAQ	FTCS	Tue, Jul 23, 2013	30.52	30.58	30.52	30.58
35	NASDAQ	FTCS	Mon, Jul 22, 2013	30.58	30.65	30.56	30.61
34	NASDAQ	FTCS	Fri, Jul 19, 2013	30.55	30.55	30.47	30.55
33	NASDAQ	FTCS	Thu, Jul 18, 2013	30.47	30.68	30.57	30.61
32	NASDAQ	FTCS	Wed, Jul 17, 2013	30.52	30.57	30.43	30.47
31	NASDAQ	FTCS	Tue, Jul 16, 2013	30.56	30.56	30.39	30.40
30	NASDAQ	FTCS	Mon, Jul 15, 2013	30.48	30.52	30.48	30.52
29	NASDAQ	FTCS	Fri, Jul 12, 2013	30.41	30.47	30.36	30.47
28	NASDAQ	FTCS	Thu, Jul 11, 2013	30.31	30.40	30.26	30.40
27	NASDAQ	FTCS	Wed, Jul 10, 2013	29.94	30.01	29.89	30.01
26	NASDAQ	FTCS	Tue, Jul 9, 2013	29.88	29.94	29.86	29.94
25	NASDAQ	FTCS	Mon, Jul 8, 2013	29.64	29.84	29.64	29.73
24	NASDAQ	FTCS	Fri, Jul 5, 2013	29.36	29.53	29.25	29.41
23	NASDAQ	FTCS	Wed, Jul 3, 2013	29.13	29.32	29.09	29.32
22	NASDAQ	FTCS	Tue, Jul 2, 2013	29.24	29.37	29.12	29.13
21	NASDAQ	FTCS	Mon, Jul 1, 2013	29.23	29.52	28.08	29.34
20	NASDAQ	FTCS	Fri, Jun 28, 2013	29.29	29.32	29.11	29.20
19	NASDAQ	FTCS	Thu, Jun 27, 2013	29.42	29.45	29.35	29.40
18	NASDAQ	FTCS	Wed, Jun 26, 2013	29.49	29.49	25.00	29.19
17	NASDAQ	FTCS	Tue, Jun 25, 2013	28.91	28.97	28.72	28.97
16	NASDAQ	FTCS	Mon, Jun 24, 2013	28.65	28.89	28.51	28.71
15	NASDAQ	FTCS	Fri, Jun 21, 2013	29.06	29.07	28.78	29.07
14	NASDAQ	FTCS	Thu, Jun 20, 2013	29.45	29.45	28.89	28.93
13	NASDAQ	FTCS	Wed, Jun 19, 2013	30.02	30.09	29.67	29.67
12	NASDAQ	FTCS	Tue, Jun 18, 2013	29.91	30.10	29.90	30.06
11	NASDAQ	FTCS	Mon, Jun 17, 2013	29.80	29.97	29.73	29.84
10	NASDAQ	FTCS	Fri, Jun 14, 2013	29.66	29.79	29.60	29.69
9	NASDAQ	FTCS	Thu, Jun 13, 2013	29.30	29.73	29.23	29.73
8	NASDAQ	FTCS	Wed, Jun 12, 2013	29.67	29.84	29.38	29.39
7	NASDAQ	FTCS	Tue, Jun 11, 2013	29.53	29.79	29.45	29.60
6	NASDAQ	FTCS	Mon, Jun 10, 2013	29.89	29.86	29.72	29.72
5	NASDAQ	FTCS	Fri, Jun 7, 2013	28.52	29.76	28.52	29.74
4	NASDAQ	FTCS	Thu, Jun 6, 2013	29.09	29.26	29.03	29.26
3	NASDAQ	FTCS	Wed, Jun 5, 2013	29.43	29.44	29.16	29.16
2	NASDAQ	FTCS	Tue, Jun 4, 2013	29.78	29.85	29.45	29.65
1	NASDAQ	FTCS	Mon, Jun 3, 2013	29.59	29.73	29.45	29.62
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Capital Strength ETF NASDAQ:FTCS 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