First Trust Dorsey Wright Focus 5 ETF NASDAQ:FV Historical Prices

Below are the 2519 trading days of historical prices for FV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2519	NASDAQ	FV	Thu, Mar 7, 2024	56.74	57.24	56.60	57.10
2518	NASDAQ	FV	Wed, Mar 6, 2024	56.42	56.60	55.96	56.23
2517	NASDAQ	FV	Tue, Mar 5, 2024	56.27	56.27	55.33	55.63
2516	NASDAQ	FV	Mon, Mar 4, 2024	56.86	56.89	56.54	56.55
2515	NASDAQ	FV	Fri, Mar 1, 2024	55.82	56.60	55.66	56.53
2514	NASDAQ	FV	Thu, Feb 29, 2024	55.28	55.66	55.02	55.49
2513	NASDAQ	FV	Wed, Feb 28, 2024	54.70	55.14	54.70	54.93
2512	NASDAQ	FV	Tue, Feb 27, 2024	55.27	55.32	55.00	55.14
2511	NASDAQ	FV	Mon, Feb 26, 2024	54.84	55.13	54.79	54.89
2510	NASDAQ	FV	Fri, Feb 23, 2024	55.11	55.11	54.61	54.89
2509	NASDAQ	FV	Thu, Feb 22, 2024	54.47	54.89	54.37	54.86
2508	NASDAQ	FV	Wed, Feb 21, 2024	53.05	53.44	52.92	53.44
2507	NASDAQ	FV	Tue, Feb 20, 2024	53.79	53.89	53.15	53.62
2506	NASDAQ	FV	Fri, Feb 16, 2024	54.47	54.68	54.10	54.10
2505	NASDAQ	FV	Thu, Feb 15, 2024	54.51	54.84	54.33	54.63
2504	NASDAQ	FV	Wed, Feb 14, 2024	54.04	54.45	53.81	54.39
2503	NASDAQ	FV	Tue, Feb 13, 2024	53.26	53.83	53.01	53.36
2502	NASDAQ	FV	Mon, Feb 12, 2024	54.61	55.19	54.58	54.67
2501	NASDAQ	FV	Fri, Feb 9, 2024	54.03	54.71	54.03	54.55
2500	NASDAQ	FV	Thu, Feb 8, 2024	53.38	54.00	53.38	53.86
2499	NASDAQ	FV	Wed, Feb 7, 2024	53.14	53.54	53.00	53.46
2498	NASDAQ	FV	Tue, Feb 6, 2024	53.14	53.14	52.56	52.97
2497	NASDAQ	FV	Mon, Feb 5, 2024	52.99	53.10	52.48	53.01
2496	NASDAQ	FV	Fri, Feb 2, 2024	52.56	53.33	52.40	53.17
2495	NASDAQ	FV	Thu, Feb 1, 2024	52.28	52.65	51.84	52.65
2494	NASDAQ	FV	Wed, Jan 31, 2024	52.31	52.83	51.88	51.97
2493	NASDAQ	FV	Tue, Jan 30, 2024	53.13	53.33	52.83	52.88
2492	NASDAQ	FV	Mon, Jan 29, 2024	52.72	53.33	52.67	53.29
2491	NASDAQ	FV	Fri, Jan 26, 2024	52.72	53.02	52.61	52.63
2490	NASDAQ	FV	Thu, Jan 25, 2024	53.35	53.46	52.81	53.20
2489	NASDAQ	FV	Wed, Jan 24, 2024	53.31	53.46	52.82	52.83
2488	NASDAQ	FV	Tue, Jan 23, 2024	53.05	53.05	52.56	52.86
2487	NASDAQ	FV	Mon, Jan 22, 2024	52.67	53.07	52.59	52.76
2486	NASDAQ	FV	Fri, Jan 19, 2024	51.54	52.39	51.47	52.36
2485	NASDAQ	FV	Thu, Jan 18, 2024	50.99	51.39	50.72	51.33
2484	NASDAQ	FV	Wed, Jan 17, 2024	50.29	50.50	49.99	50.43
2483	NASDAQ	FV	Tue, Jan 16, 2024	50.75	50.99	50.44	50.83
2482	NASDAQ	FV	Fri, Jan 12, 2024	51.18	51.42	50.79	50.81
2481	NASDAQ	FV	Thu, Jan 11, 2024	51.18	51.26	50.38	51.04
2480	NASDAQ	FV	Wed, Jan 10, 2024	51.00	51.16	50.53	51.09
2479	NASDAQ	FV	Tue, Jan 9, 2024	50.47	51.03	50.43	50.90
2478	NASDAQ	FV	Mon, Jan 8, 2024	49.90	50.90	49.90	50.90
2477	NASDAQ	FV	Fri, Jan 5, 2024	49.37	50.07	49.37	49.70
2476	NASDAQ	FV	Thu, Jan 4, 2024	49.46	49.88	49.19	49.64
2475	NASDAQ	FV	Wed, Jan 3, 2024	50.16	50.25	49.70	49.70
2474	NASDAQ	FV	Tue, Jan 2, 2024	51.53	51.53	50.49	50.86
2473	NASDAQ	FV	Fri, Dec 29, 2023	52.32	52.34	51.55	51.55
2472	NASDAQ	FV	Thu, Dec 28, 2023	52.37	52.44	52.21	52.23
2471	NASDAQ	FV	Wed, Dec 27, 2023	52.25	52.43	52.11	52.27
2470	NASDAQ	FV	Tue, Dec 26, 2023	52.11	52.41	52.05	52.34
2469	NASDAQ	FV	Fri, Dec 22, 2023	51.76	52.06	51.64	51.94
2468	NASDAQ	FV	Thu, Dec 21, 2023	51.61	51.82	51.32	51.72
2467	NASDAQ	FV	Wed, Dec 20, 2023	51.45	51.94	50.78	50.78
2466	NASDAQ	FV	Tue, Dec 19, 2023	51.37	51.83	51.37	51.76
2465	NASDAQ	FV	Mon, Dec 18, 2023	51.26	51.44	51.11	51.38
2464	NASDAQ	FV	Fri, Dec 15, 2023	51.24	51.58	51.14	51.21
2463	NASDAQ	FV	Thu, Dec 14, 2023	50.52	51.34	50.52	51.25
2462	NASDAQ	FV	Wed, Dec 13, 2023	49.37	50.28	49.05	50.11
2461	NASDAQ	FV	Tue, Dec 12, 2023	49.00	49.38	48.99	49.22
2460	NASDAQ	FV	Mon, Dec 11, 2023	48.37	49.26	48.37	49.11
2459	NASDAQ	FV	Fri, Dec 8, 2023	47.78	48.44	47.78	48.30
2458	NASDAQ	FV	Thu, Dec 7, 2023	47.53	48.06	47.46	47.90
2457	NASDAQ	FV	Wed, Dec 6, 2023	47.78	48.06	47.31	47.34
2456	NASDAQ	FV	Tue, Dec 5, 2023	47.40	47.58	47.20	47.42
2455	NASDAQ	FV	Mon, Dec 4, 2023	47.59	47.87	47.32	47.80
2454	NASDAQ	FV	Fri, Dec 1, 2023	47.01	48.00	47.01	47.97
2453	NASDAQ	FV	Thu, Nov 30, 2023	47.29	47.51	46.94	47.30
2452	NASDAQ	FV	Wed, Nov 29, 2023	47.14	47.71	47.11	47.15
2451	NASDAQ	FV	Tue, Nov 28, 2023	46.52	46.94	46.45	46.76
2450	NASDAQ	FV	Mon, Nov 27, 2023	46.62	46.96	46.59	46.80
2449	NASDAQ	FV	Fri, Nov 24, 2023	46.59	46.83	46.59	46.78
2448	NASDAQ	FV	Wed, Nov 22, 2023	46.73	47.02	46.60	46.69
2447	NASDAQ	FV	Tue, Nov 21, 2023	46.54	46.61	46.35	46.49
2446	NASDAQ	FV	Mon, Nov 20, 2023	46.32	47.06	46.32	46.94
2445	NASDAQ	FV	Fri, Nov 17, 2023	46.13	46.47	46.13	46.44
2444	NASDAQ	FV	Thu, Nov 16, 2023	46.21	46.27	45.87	46.07
2443	NASDAQ	FV	Wed, Nov 15, 2023	46.19	46.75	46.19	46.35
2442	NASDAQ	FV	Tue, Nov 14, 2023	45.34	46.17	45.34	46.07
2441	NASDAQ	FV	Mon, Nov 13, 2023	44.33	44.57	44.26	44.44
2440	NASDAQ	FV	Fri, Nov 10, 2023	43.94	44.70	43.75	44.69
2439	NASDAQ	FV	Thu, Nov 9, 2023	44.19	44.40	43.60	43.65
2438	NASDAQ	FV	Wed, Nov 8, 2023	44.21	44.30	43.88	44.07
2437	NASDAQ	FV	Tue, Nov 7, 2023	43.75	44.34	43.75	44.14
2436	NASDAQ	FV	Mon, Nov 6, 2023	44.10	44.15	43.45	43.76
2435	NASDAQ	FV	Fri, Nov 3, 2023	43.31	44.25	43.31	44.02
2434	NASDAQ	FV	Thu, Nov 2, 2023	42.85	43.11	42.64	43.02
2433	NASDAQ	FV	Wed, Nov 1, 2023	41.78	42.24	41.55	42.17
2432	NASDAQ	FV	Tue, Oct 31, 2023	41.41	41.86	41.09	41.82
2431	NASDAQ	FV	Mon, Oct 30, 2023	41.39	41.61	41.06	41.38
2430	NASDAQ	FV	Fri, Oct 27, 2023	41.48	41.76	41.12	41.29
2429	NASDAQ	FV	Thu, Oct 26, 2023	41.51	41.82	41.05	41.20
2428	NASDAQ	FV	Wed, Oct 25, 2023	42.54	42.54	41.46	41.54
2427	NASDAQ	FV	Tue, Oct 24, 2023	42.86	43.08	42.49	42.80
2426	NASDAQ	FV	Mon, Oct 23, 2023	42.39	43.04	42.12	42.42
2425	NASDAQ	FV	Fri, Oct 20, 2023	43.12	43.27	42.58	42.58
2424	NASDAQ	FV	Thu, Oct 19, 2023	43.91	44.00	43.06	43.24
2423	NASDAQ	FV	Wed, Oct 18, 2023	44.26	44.29	43.62	43.70
2422	NASDAQ	FV	Tue, Oct 17, 2023	43.99	44.93	43.99	44.60
2421	NASDAQ	FV	Mon, Oct 16, 2023	44.02	44.60	44.02	44.46
2420	NASDAQ	FV	Fri, Oct 13, 2023	44.65	44.65	43.66	43.79
2419	NASDAQ	FV	Thu, Oct 12, 2023	45.08	45.08	44.20	44.65
2418	NASDAQ	FV	Wed, Oct 11, 2023	45.02	45.22	44.64	45.12
2417	NASDAQ	FV	Tue, Oct 10, 2023	44.44	45.14	44.44	44.83
2416	NASDAQ	FV	Mon, Oct 9, 2023	43.82	44.46	43.67	44.37
2415	NASDAQ	FV	Fri, Oct 6, 2023	43.04	44.37	43.01	44.16
2414	NASDAQ	FV	Thu, Oct 5, 2023	43.61	43.71	43.08	43.38
2413	NASDAQ	FV	Wed, Oct 4, 2023	43.34	43.78	43.22	43.67
2412	NASDAQ	FV	Tue, Oct 3, 2023	43.84	44.19	43.09	43.16
2411	NASDAQ	FV	Mon, Oct 2, 2023	44.20	44.52	43.91	44.19
2410	NASDAQ	FV	Fri, Sep 29, 2023	44.54	44.81	44.11	44.30
2409	NASDAQ	FV	Thu, Sep 28, 2023	43.45	44.44	43.37	44.16
2408	NASDAQ	FV	Wed, Sep 27, 2023	43.64	43.88	43.24	43.70
2407	NASDAQ	FV	Tue, Sep 26, 2023	43.70	43.77	43.24	43.30
2406	NASDAQ	FV	Mon, Sep 25, 2023	43.51	44.01	43.48	43.96
2405	NASDAQ	FV	Fri, Sep 22, 2023	43.89	44.18	43.75	43.78
2404	NASDAQ	FV	Thu, Sep 21, 2023	44.30	44.46	43.70	43.70
2403	NASDAQ	FV	Wed, Sep 20, 2023	45.33	45.52	44.60	44.60
2402	NASDAQ	FV	Tue, Sep 19, 2023	45.21	45.29	44.88	45.14
2401	NASDAQ	FV	Mon, Sep 18, 2023	45.25	45.59	45.25	45.38
2400	NASDAQ	FV	Fri, Sep 15, 2023	45.90	45.94	45.26	45.34
2399	NASDAQ	FV	Thu, Sep 14, 2023	46.08	46.29	45.77	46.19
2398	NASDAQ	FV	Wed, Sep 13, 2023	45.79	46.04	45.63	45.76
2397	NASDAQ	FV	Tue, Sep 12, 2023	45.96	46.44	45.81	45.92
2396	NASDAQ	FV	Mon, Sep 11, 2023	46.20	46.20	46.20	46.20
2395	NASDAQ	FV	Fri, Sep 8, 2023	46.17	46.24	45.91	46.05
2394	NASDAQ	FV	Thu, Sep 7, 2023	46.01	46.13	45.40	46.00
2393	NASDAQ	FV	Wed, Sep 6, 2023	46.58	46.85	46.23	46.47
2392	NASDAQ	FV	Tue, Sep 5, 2023	47.19	47.19	46.69	46.84
2391	NASDAQ	FV	Fri, Sep 1, 2023	47.31	47.38	47.05	47.13
2390	NASDAQ	FV	Thu, Aug 31, 2023	46.82	47.26	46.82	46.98
2389	NASDAQ	FV	Wed, Aug 30, 2023	46.77	46.99	46.54	46.95
2388	NASDAQ	FV	Tue, Aug 29, 2023	46.02	46.76	45.88	46.75
2387	NASDAQ	FV	Mon, Aug 28, 2023	45.72	46.10	45.72	45.92
2386	NASDAQ	FV	Fri, Aug 25, 2023	45.37	45.78	45.04	45.54
2385	NASDAQ	FV	Thu, Aug 24, 2023	46.18	46.38	45.33	45.37
2384	NASDAQ	FV	Wed, Aug 23, 2023	45.42	46.16	45.42	46.03
2383	NASDAQ	FV	Tue, Aug 22, 2023	45.83	45.92	45.45	45.53
2382	NASDAQ	FV	Mon, Aug 21, 2023	45.65	45.81	45.33	45.75
2381	NASDAQ	FV	Fri, Aug 18, 2023	45.13	45.64	44.95	45.43
2380	NASDAQ	FV	Thu, Aug 17, 2023	45.97	46.08	45.36	45.36
2379	NASDAQ	FV	Wed, Aug 16, 2023	46.43	46.54	45.90	45.93
2378	NASDAQ	FV	Tue, Aug 15, 2023	46.75	46.83	46.37	46.39
2377	NASDAQ	FV	Mon, Aug 14, 2023	46.62	47.10	46.55	47.09
2376	NASDAQ	FV	Fri, Aug 11, 2023	46.79	46.96	46.64	46.75
2375	NASDAQ	FV	Thu, Aug 10, 2023	47.21	47.70	46.77	46.98
2374	NASDAQ	FV	Wed, Aug 9, 2023	47.38	47.44	46.95	46.96
2373	NASDAQ	FV	Tue, Aug 8, 2023	47.36	47.47	46.95	47.44
2372	NASDAQ	FV	Mon, Aug 7, 2023	47.51	47.93	47.51	47.89
2371	NASDAQ	FV	Fri, Aug 4, 2023	47.89	48.14	47.47	47.56
2370	NASDAQ	FV	Thu, Aug 3, 2023	47.53	47.80	47.35	47.49
2369	NASDAQ	FV	Wed, Aug 2, 2023	48.28	48.30	47.77	47.87
2368	NASDAQ	FV	Tue, Aug 1, 2023	48.46	48.74	48.46	48.65
2367	NASDAQ	FV	Mon, Jul 31, 2023	48.69	48.94	48.65	48.81
2366	NASDAQ	FV	Fri, Jul 28, 2023	48.38	48.67	48.36	48.63
2365	NASDAQ	FV	Thu, Jul 27, 2023	48.59	48.70	47.81	47.99
2364	NASDAQ	FV	Wed, Jul 26, 2023	48.04	48.23	47.79	48.11
2363	NASDAQ	FV	Tue, Jul 25, 2023	47.83	48.25	47.83	48.05
2362	NASDAQ	FV	Mon, Jul 24, 2023	47.93	48.20	47.78	47.93
2361	NASDAQ	FV	Fri, Jul 21, 2023	48.14	48.28	47.86	47.94
2360	NASDAQ	FV	Thu, Jul 20, 2023	48.55	48.55	47.82	47.82
2359	NASDAQ	FV	Wed, Jul 19, 2023	48.59	48.77	48.48	48.68
2358	NASDAQ	FV	Tue, Jul 18, 2023	48.26	48.58	48.20	48.50
2357	NASDAQ	FV	Mon, Jul 17, 2023	47.67	48.32	47.67	48.18
2356	NASDAQ	FV	Fri, Jul 14, 2023	48.25	48.25	47.73	47.83
2355	NASDAQ	FV	Thu, Jul 13, 2023	47.84	48.28	47.84	48.22
2354	NASDAQ	FV	Wed, Jul 12, 2023	47.70	47.87	47.54	47.71
2353	NASDAQ	FV	Tue, Jul 11, 2023	46.90	47.40	46.90	47.32
2352	NASDAQ	FV	Mon, Jul 10, 2023	46.37	46.87	46.27	46.87
2351	NASDAQ	FV	Fri, Jul 7, 2023	46.03	46.74	46.03	46.27
2350	NASDAQ	FV	Thu, Jul 6, 2023	46.18	46.24	45.84	46.12
2349	NASDAQ	FV	Wed, Jul 5, 2023	46.76	46.84	46.62	46.69
2348	NASDAQ	FV	Mon, Jul 3, 2023	46.75	47.10	46.75	47.05
2347	NASDAQ	FV	Fri, Jun 30, 2023	46.83	46.98	46.67	46.91
2346	NASDAQ	FV	Thu, Jun 29, 2023	46.41	46.47	46.13	46.36
2345	NASDAQ	FV	Wed, Jun 28, 2023	46.07	46.45	46.07	46.28
2344	NASDAQ	FV	Tue, Jun 27, 2023	45.55	46.41	45.46	46.35
2343	NASDAQ	FV	Mon, Jun 26, 2023	45.53	45.82	45.43	45.59
2342	NASDAQ	FV	Fri, Jun 23, 2023	45.57	45.60	45.29	45.29
2341	NASDAQ	FV	Thu, Jun 22, 2023	45.58	45.86	45.06	45.78
2340	NASDAQ	FV	Wed, Jun 21, 2023	45.86	46.01	45.67	45.71
2339	NASDAQ	FV	Tue, Jun 20, 2023	46.15	46.32	45.85	46.01
2338	NASDAQ	FV	Fri, Jun 16, 2023	46.61	46.62	46.26	46.34
2337	NASDAQ	FV	Thu, Jun 15, 2023	46.01	46.64	45.95	46.55
2336	NASDAQ	FV	Wed, Jun 14, 2023	46.27	46.42	45.83	46.20
2335	NASDAQ	FV	Tue, Jun 13, 2023	45.95	46.19	45.91	46.13
2334	NASDAQ	FV	Mon, Jun 12, 2023	45.15	45.71	45.15	45.69
2333	NASDAQ	FV	Fri, Jun 9, 2023	45.48	45.48	44.98	45.17
2332	NASDAQ	FV	Thu, Jun 8, 2023	45.37	45.41	45.02	45.38
2331	NASDAQ	FV	Wed, Jun 7, 2023	44.99	45.50	44.81	45.34
2330	NASDAQ	FV	Tue, Jun 6, 2023	44.15	44.93	44.15	44.93
2329	NASDAQ	FV	Mon, Jun 5, 2023	44.55	44.67	44.20	44.32
2328	NASDAQ	FV	Fri, Jun 2, 2023	43.83	44.78	43.83	44.69
2327	NASDAQ	FV	Thu, Jun 1, 2023	43.25	43.73	43.16	43.54
2326	NASDAQ	FV	Wed, May 31, 2023	43.37	43.58	43.02	43.22
2325	NASDAQ	FV	Tue, May 30, 2023	44.41	44.41	43.69	43.77
2324	NASDAQ	FV	Fri, May 26, 2023	43.37	44.13	43.37	44.08
2323	NASDAQ	FV	Thu, May 25, 2023	43.39	43.49	42.98	43.44
2322	NASDAQ	FV	Wed, May 24, 2023	43.35	43.38	42.90	43.02
2321	NASDAQ	FV	Tue, May 23, 2023	43.81	44.08	43.59	43.62
2320	NASDAQ	FV	Mon, May 22, 2023	44.10	44.29	43.93	44.02
2319	NASDAQ	FV	Fri, May 19, 2023	44.60	44.60	43.97	44.21
2318	NASDAQ	FV	Thu, May 18, 2023	43.99	44.55	43.87	44.47
2317	NASDAQ	FV	Wed, May 17, 2023	43.47	44.04	43.38	44.02
2316	NASDAQ	FV	Tue, May 16, 2023	43.86	43.86	43.33	43.36
2315	NASDAQ	FV	Mon, May 15, 2023	43.48	43.98	43.42	43.95
2314	NASDAQ	FV	Fri, May 12, 2023	43.64	43.70	43.16	43.40
2313	NASDAQ	FV	Thu, May 11, 2023	43.59	43.59	43.26	43.50
2312	NASDAQ	FV	Wed, May 10, 2023	43.96	44.07	43.20	43.70
2311	NASDAQ	FV	Tue, May 9, 2023	43.74	43.89	43.57	43.71
2310	NASDAQ	FV	Mon, May 8, 2023	44.10	44.23	43.89	44.07
2309	NASDAQ	FV	Fri, May 5, 2023	43.60	44.27	43.60	44.21
2308	NASDAQ	FV	Thu, May 4, 2023	43.66	43.76	43.20	43.30
2307	NASDAQ	FV	Wed, May 3, 2023	44.12	44.70	43.90	43.95
2306	NASDAQ	FV	Tue, May 2, 2023	44.45	44.45	43.51	44.13
2305	NASDAQ	FV	Mon, May 1, 2023	44.28	44.67	44.28	44.45
2304	NASDAQ	FV	Fri, Apr 28, 2023	43.75	44.30	43.75	44.28
2303	NASDAQ	FV	Thu, Apr 27, 2023	43.39	43.85	43.08	43.85
2302	NASDAQ	FV	Wed, Apr 26, 2023	43.37	43.60	43.11	43.22
2301	NASDAQ	FV	Tue, Apr 25, 2023	44.24	44.24	43.51	43.52
2300	NASDAQ	FV	Mon, Apr 24, 2023	44.23	44.52	44.23	44.43
2299	NASDAQ	FV	Fri, Apr 21, 2023	44.51	44.51	44.11	44.34
2298	NASDAQ	FV	Thu, Apr 20, 2023	44.40	44.85	44.33	44.67
2297	NASDAQ	FV	Wed, Apr 19, 2023	44.70	44.71	44.38	44.64
2296	NASDAQ	FV	Tue, Apr 18, 2023	44.79	45.05	44.64	44.85
2295	NASDAQ	FV	Mon, Apr 17, 2023	44.31	44.67	44.30	44.65
2294	NASDAQ	FV	Fri, Apr 14, 2023	44.47	44.87	44.19	44.49
2293	NASDAQ	FV	Thu, Apr 13, 2023	44.39	44.74	44.11	44.62
2292	NASDAQ	FV	Wed, Apr 12, 2023	44.76	44.95	44.29	44.38
2291	NASDAQ	FV	Tue, Apr 11, 2023	44.45	44.88	44.45	44.64
2290	NASDAQ	FV	Mon, Apr 10, 2023	43.58	44.40	43.58	44.40
2289	NASDAQ	FV	Thu, Apr 6, 2023	43.67	43.94	43.56	43.84
2288	NASDAQ	FV	Wed, Apr 5, 2023	44.13	44.13	43.64	44.00
2287	NASDAQ	FV	Tue, Apr 4, 2023	45.06	45.08	44.14	44.33
2286	NASDAQ	FV	Mon, Apr 3, 2023	45.27	45.27	44.82	45.15
2285	NASDAQ	FV	Fri, Mar 31, 2023	44.77	45.16	44.67	45.08
2284	NASDAQ	FV	Thu, Mar 30, 2023	44.62	45.01	44.38	44.58
2283	NASDAQ	FV	Wed, Mar 29, 2023	43.85	44.36	43.82	44.27
2282	NASDAQ	FV	Tue, Mar 28, 2023	43.08	43.78	43.08	43.70
2281	NASDAQ	FV	Mon, Mar 27, 2023	43.42	43.74	43.26	43.39
2280	NASDAQ	FV	Fri, Mar 24, 2023	42.30	43.35	42.30	43.22
2279	NASDAQ	FV	Thu, Mar 23, 2023	43.79	44.11	42.84	43.17
2278	NASDAQ	FV	Wed, Mar 22, 2023	44.65	44.65	43.42	43.47
2277	NASDAQ	FV	Tue, Mar 21, 2023	44.01	44.51	44.01	44.48
2276	NASDAQ	FV	Mon, Mar 20, 2023	43.04	43.75	42.95	43.51
2275	NASDAQ	FV	Fri, Mar 17, 2023	43.24	43.58	42.55	42.68
2274	NASDAQ	FV	Thu, Mar 16, 2023	42.62	43.72	42.42	43.63
2273	NASDAQ	FV	Wed, Mar 15, 2023	43.26	43.37	42.40	43.20
2272	NASDAQ	FV	Tue, Mar 14, 2023	44.64	45.15	44.00	44.56
2271	NASDAQ	FV	Mon, Mar 13, 2023	44.40	44.40	43.26	43.80
2270	NASDAQ	FV	Fri, Mar 10, 2023	45.94	46.09	44.61	44.97
2269	NASDAQ	FV	Thu, Mar 9, 2023	47.56	47.60	46.02	46.13
2268	NASDAQ	FV	Wed, Mar 8, 2023	47.31	47.65	47.00	47.37
2267	NASDAQ	FV	Tue, Mar 7, 2023	48.16	48.16	47.25	47.34
2266	NASDAQ	FV	Mon, Mar 6, 2023	48.56	48.58	48.04	48.18
2265	NASDAQ	FV	Fri, Mar 3, 2023	48.03	48.78	47.95	48.69
2264	NASDAQ	FV	Thu, Mar 2, 2023	47.54	48.18	47.28	48.12
2263	NASDAQ	FV	Wed, Mar 1, 2023	47.37	47.81	47.17	47.74
2262	NASDAQ	FV	Tue, Feb 28, 2023	47.72	47.79	47.35	47.39
2261	NASDAQ	FV	Mon, Feb 27, 2023	47.55	47.90	47.40	47.63
2260	NASDAQ	FV	Fri, Feb 24, 2023	46.74	47.37	46.59	47.33
2259	NASDAQ	FV	Thu, Feb 23, 2023	47.39	47.60	46.83	47.44
2258	NASDAQ	FV	Wed, Feb 22, 2023	46.97	47.32	46.81	46.96
2257	NASDAQ	FV	Tue, Feb 21, 2023	47.63	47.68	46.84	47.08
2256	NASDAQ	FV	Fri, Feb 17, 2023	47.93	47.93	47.47	47.76
2255	NASDAQ	FV	Thu, Feb 16, 2023	48.30	48.70	48.03	48.25
2254	NASDAQ	FV	Wed, Feb 15, 2023	48.06	48.49	47.96	48.49
2253	NASDAQ	FV	Tue, Feb 14, 2023	48.36	48.70	48.00	48.49
2252	NASDAQ	FV	Mon, Feb 13, 2023	48.20	48.56	47.94	48.48
2251	NASDAQ	FV	Fri, Feb 10, 2023	47.20	48.20	47.20	48.18
2250	NASDAQ	FV	Thu, Feb 9, 2023	48.12	48.12	47.08	47.08
2249	NASDAQ	FV	Wed, Feb 8, 2023	48.00	48.17	47.49	47.85
2248	NASDAQ	FV	Tue, Feb 7, 2023	47.67	48.24	47.23	48.18
2247	NASDAQ	FV	Mon, Feb 6, 2023	47.87	47.87	47.11	47.44
2246	NASDAQ	FV	Fri, Feb 3, 2023	48.00	48.62	47.85	47.87
2245	NASDAQ	FV	Thu, Feb 2, 2023	48.56	48.56	47.91	48.30
2244	NASDAQ	FV	Wed, Feb 1, 2023	48.41	48.93	47.61	48.45
2243	NASDAQ	FV	Tue, Jan 31, 2023	48.02	48.60	47.69	48.60
2242	NASDAQ	FV	Mon, Jan 30, 2023	47.97	48.47	47.74	47.74
2241	NASDAQ	FV	Fri, Jan 27, 2023	48.74	49.11	48.38	48.61
2240	NASDAQ	FV	Thu, Jan 26, 2023	48.37	48.81	47.82	48.77
2239	NASDAQ	FV	Wed, Jan 25, 2023	47.67	48.12	47.36	48.08
2238	NASDAQ	FV	Tue, Jan 24, 2023	47.94	48.18	47.46	48.10
2237	NASDAQ	FV	Mon, Jan 23, 2023	48.00	48.36	47.81	48.04
2236	NASDAQ	FV	Fri, Jan 20, 2023	47.23	47.76	46.88	47.76
2235	NASDAQ	FV	Thu, Jan 19, 2023	46.81	47.25	46.54	46.94
2234	NASDAQ	FV	Wed, Jan 18, 2023	48.19	48.44	47.00	47.03
2233	NASDAQ	FV	Tue, Jan 17, 2023	48.22	48.32	47.76	48.25
2232	NASDAQ	FV	Fri, Jan 13, 2023	47.69	48.05	47.50	48.04
2231	NASDAQ	FV	Thu, Jan 12, 2023	47.49	48.07	47.35	47.90
2230	NASDAQ	FV	Wed, Jan 11, 2023	47.38	47.42	46.85	47.30
2229	NASDAQ	FV	Tue, Jan 10, 2023	46.72	46.99	46.22	46.99
2228	NASDAQ	FV	Mon, Jan 9, 2023	47.11	47.24	46.57	46.72
2227	NASDAQ	FV	Fri, Jan 6, 2023	45.74	46.68	45.74	46.49
2226	NASDAQ	FV	Thu, Jan 5, 2023	45.22	45.53	44.94	45.41
2225	NASDAQ	FV	Wed, Jan 4, 2023	44.70	45.54	44.70	45.41
2224	NASDAQ	FV	Tue, Jan 3, 2023	45.90	46.08	44.48	44.94
2223	NASDAQ	FV	Fri, Dec 30, 2022	45.92	46.55	45.62	46.55
2222	NASDAQ	FV	Thu, Dec 29, 2022	45.61	46.22	45.50	46.14
2221	NASDAQ	FV	Wed, Dec 28, 2022	46.49	46.53	45.43	45.95
2220	NASDAQ	FV	Tue, Dec 27, 2022	46.72	46.80	46.38	46.80
2219	NASDAQ	FV	Fri, Dec 23, 2022	45.89	46.54	45.63	46.54
2218	NASDAQ	FV	Thu, Dec 22, 2022	46.58	46.58	45.01	45.78
2217	NASDAQ	FV	Wed, Dec 21, 2022	46.36	46.71	46.00	46.63
2216	NASDAQ	FV	Tue, Dec 20, 2022	45.34	45.93	45.34	45.82
2215	NASDAQ	FV	Mon, Dec 19, 2022	45.82	46.12	45.19	45.57
2214	NASDAQ	FV	Fri, Dec 16, 2022	45.64	45.89	45.33	45.83
2213	NASDAQ	FV	Thu, Dec 15, 2022	46.43	46.49	45.87	46.26
2212	NASDAQ	FV	Wed, Dec 14, 2022	47.36	47.48	46.80	47.07
2211	NASDAQ	FV	Tue, Dec 13, 2022	48.03	48.03	46.98	47.25
2210	NASDAQ	FV	Mon, Dec 12, 2022	46.00	46.86	45.80	46.86
2209	NASDAQ	FV	Fri, Dec 9, 2022	46.48	46.65	45.79	46.14
2208	NASDAQ	FV	Thu, Dec 8, 2022	47.12	47.38	46.32	46.48
2207	NASDAQ	FV	Wed, Dec 7, 2022	46.53	47.10	46.47	46.53
2206	NASDAQ	FV	Tue, Dec 6, 2022	47.29	47.60	46.35	46.69
2205	NASDAQ	FV	Mon, Dec 5, 2022	48.88	48.88	47.20	47.28
2204	NASDAQ	FV	Fri, Dec 2, 2022	48.43	48.90	48.41	48.89
2203	NASDAQ	FV	Thu, Dec 1, 2022	49.50	49.54	48.68	48.68
2202	NASDAQ	FV	Wed, Nov 30, 2022	48.80	49.10	47.85	49.10
2201	NASDAQ	FV	Tue, Nov 29, 2022	48.27	48.71	48.18	48.26
2200	NASDAQ	FV	Mon, Nov 28, 2022	48.43	48.61	47.99	48.07
2199	NASDAQ	FV	Fri, Nov 25, 2022	49.21	49.40	49.08	49.10
2198	NASDAQ	FV	Wed, Nov 23, 2022	49.20	49.35	48.82	49.10
2197	NASDAQ	FV	Tue, Nov 22, 2022	48.66	49.33	48.59	49.32
2196	NASDAQ	FV	Mon, Nov 21, 2022	47.62	48.24	47.19	48.15
2195	NASDAQ	FV	Fri, Nov 18, 2022	47.99	48.35	47.74	48.25
2194	NASDAQ	FV	Thu, Nov 17, 2022	47.86	48.30	47.52	48.18
2193	NASDAQ	FV	Wed, Nov 16, 2022	48.97	48.97	48.27	48.40
2192	NASDAQ	FV	Tue, Nov 15, 2022	49.27	49.33	48.78	49.18
2191	NASDAQ	FV	Mon, Nov 14, 2022	48.88	49.54	48.69	48.80
2190	NASDAQ	FV	Fri, Nov 11, 2022	48.58	49.30	48.58	48.95
2189	NASDAQ	FV	Thu, Nov 10, 2022	47.88	48.32	47.44	48.32
2188	NASDAQ	FV	Wed, Nov 9, 2022	47.96	48.23	46.37	46.42
2187	NASDAQ	FV	Tue, Nov 8, 2022	48.34	48.78	47.78	48.78
2186	NASDAQ	FV	Mon, Nov 7, 2022	47.79	48.23	47.56	48.13
2185	NASDAQ	FV	Fri, Nov 4, 2022	47.34	47.96	46.75	47.41
2184	NASDAQ	FV	Thu, Nov 3, 2022	45.91	46.93	45.80	46.62
2183	NASDAQ	FV	Wed, Nov 2, 2022	47.50	47.91	46.34	46.41
2182	NASDAQ	FV	Tue, Nov 1, 2022	47.83	47.83	47.27	47.52
2181	NASDAQ	FV	Mon, Oct 31, 2022	46.97	47.64	46.86	47.26
2180	NASDAQ	FV	Fri, Oct 28, 2022	47.13	47.48	46.37	47.12
2179	NASDAQ	FV	Thu, Oct 27, 2022	47.35	47.57	46.83	46.90
2178	NASDAQ	FV	Wed, Oct 26, 2022	46.66	47.27	46.40	46.85
2177	NASDAQ	FV	Tue, Oct 25, 2022	45.86	46.39	45.42	46.37
2176	NASDAQ	FV	Mon, Oct 24, 2022	45.58	46.01	45.39	45.74
2175	NASDAQ	FV	Fri, Oct 21, 2022	44.68	45.62	44.48	45.55
2174	NASDAQ	FV	Thu, Oct 20, 2022	45.11	45.45	44.35	44.51
2173	NASDAQ	FV	Wed, Oct 19, 2022	44.50	45.03	44.42	44.88
2172	NASDAQ	FV	Tue, Oct 18, 2022	44.90	45.03	44.11	44.66
2171	NASDAQ	FV	Mon, Oct 17, 2022	44.00	44.49	43.91	44.00
2170	NASDAQ	FV	Fri, Oct 14, 2022	44.95	45.11	43.26	43.44
2169	NASDAQ	FV	Thu, Oct 13, 2022	42.88	45.08	42.78	44.92
2168	NASDAQ	FV	Wed, Oct 12, 2022	43.23	43.97	43.08	43.68
2167	NASDAQ	FV	Tue, Oct 11, 2022	43.09	44.08	42.92	43.45
2166	NASDAQ	FV	Mon, Oct 10, 2022	44.02	44.42	43.48	43.69
2165	NASDAQ	FV	Fri, Oct 7, 2022	44.28	44.42	43.57	43.79
2164	NASDAQ	FV	Thu, Oct 6, 2022	44.28	44.83	44.24	44.47
2163	NASDAQ	FV	Wed, Oct 5, 2022	43.92	44.89	43.58	44.58
2162	NASDAQ	FV	Tue, Oct 4, 2022	43.50	44.43	43.50	44.36
2161	NASDAQ	FV	Mon, Oct 3, 2022	42.11	42.96	41.95	42.79
2160	NASDAQ	FV	Fri, Sep 30, 2022	41.13	41.69	40.83	41.04
2159	NASDAQ	FV	Thu, Sep 29, 2022	41.43	41.43	40.56	41.30
2158	NASDAQ	FV	Wed, Sep 28, 2022	40.50	41.87	40.36	41.76
2157	NASDAQ	FV	Tue, Sep 27, 2022	40.53	40.90	39.91	40.21
2156	NASDAQ	FV	Mon, Sep 26, 2022	40.40	41.02	39.85	39.93
2155	NASDAQ	FV	Fri, Sep 23, 2022	41.65	41.65	40.23	40.67
2154	NASDAQ	FV	Thu, Sep 22, 2022	43.56	43.72	42.80	42.86
2153	NASDAQ	FV	Wed, Sep 21, 2022	44.35	44.55	43.28	43.35
2152	NASDAQ	FV	Tue, Sep 20, 2022	44.06	44.06	43.46	43.87
2151	NASDAQ	FV	Mon, Sep 19, 2022	43.08	44.43	43.08	44.36
2150	NASDAQ	FV	Fri, Sep 16, 2022	44.44	44.44	43.45	44.00
2149	NASDAQ	FV	Thu, Sep 15, 2022	45.22	45.55	44.76	44.88
2148	NASDAQ	FV	Wed, Sep 14, 2022	45.51	45.95	45.26	45.69
2147	NASDAQ	FV	Tue, Sep 13, 2022	45.88	46.40	45.23	45.38
2146	NASDAQ	FV	Mon, Sep 12, 2022	46.93	47.13	46.54	46.86
2145	NASDAQ	FV	Fri, Sep 9, 2022	46.07	46.60	46.00	46.46
2144	NASDAQ	FV	Thu, Sep 8, 2022	45.33	45.58	44.89	45.47
2143	NASDAQ	FV	Wed, Sep 7, 2022	44.59	45.33	44.27	45.26
2142	NASDAQ	FV	Tue, Sep 6, 2022	45.72	45.72	44.86	44.92
2141	NASDAQ	FV	Fri, Sep 2, 2022	45.83	46.11	45.18	45.32
2140	NASDAQ	FV	Thu, Sep 1, 2022	45.36	45.36	44.61	45.01
2139	NASDAQ	FV	Wed, Aug 31, 2022	45.71	46.39	45.47	45.92
2138	NASDAQ	FV	Tue, Aug 30, 2022	47.23	47.26	45.87	46.09
2137	NASDAQ	FV	Mon, Aug 29, 2022	47.14	48.02	46.89	47.52
2136	NASDAQ	FV	Fri, Aug 26, 2022	48.38	48.59	47.42	47.42
2135	NASDAQ	FV	Thu, Aug 25, 2022	48.00	48.44	48.00	48.37
2134	NASDAQ	FV	Wed, Aug 24, 2022	47.44	47.86	47.44	47.79
2133	NASDAQ	FV	Tue, Aug 23, 2022	46.93	47.82	46.93	47.37
2132	NASDAQ	FV	Mon, Aug 22, 2022	46.45	46.83	46.10	46.54
2131	NASDAQ	FV	Fri, Aug 19, 2022	47.12	47.15	46.75	46.95
2130	NASDAQ	FV	Thu, Aug 18, 2022	46.95	47.52	46.93	47.48
2129	NASDAQ	FV	Wed, Aug 17, 2022	46.48	46.81	46.16	46.56
2128	NASDAQ	FV	Tue, Aug 16, 2022	46.64	46.95	46.48	46.80
2127	NASDAQ	FV	Mon, Aug 15, 2022	45.89	46.62	45.67	46.49
2126	NASDAQ	FV	Fri, Aug 12, 2022	46.59	46.97	46.35	46.89
2125	NASDAQ	FV	Thu, Aug 11, 2022	46.18	46.83	46.18	46.51
2124	NASDAQ	FV	Wed, Aug 10, 2022	45.25	45.72	45.03	45.58
2123	NASDAQ	FV	Tue, Aug 9, 2022	44.69	45.07	44.62	44.82
2122	NASDAQ	FV	Mon, Aug 8, 2022	44.51	44.86	44.43	44.47
2121	NASDAQ	FV	Fri, Aug 5, 2022	43.40	44.49	43.40	44.40
2120	NASDAQ	FV	Thu, Aug 4, 2022	44.55	44.55	43.76	43.77
2119	NASDAQ	FV	Wed, Aug 3, 2022	45.38	45.38	44.37	44.66
2118	NASDAQ	FV	Tue, Aug 2, 2022	45.22	45.47	44.70	45.03
2117	NASDAQ	FV	Mon, Aug 1, 2022	45.39	45.68	44.93	45.40
2116	NASDAQ	FV	Fri, Jul 29, 2022	45.25	45.94	45.19	45.84
2115	NASDAQ	FV	Thu, Jul 28, 2022	44.65	44.89	43.91	44.75
2114	NASDAQ	FV	Wed, Jul 27, 2022	43.73	44.48	43.24	44.37
2113	NASDAQ	FV	Tue, Jul 26, 2022	43.71	43.89	43.12	43.44
2112	NASDAQ	FV	Mon, Jul 25, 2022	42.67	43.57	42.51	43.57
2111	NASDAQ	FV	Fri, Jul 22, 2022	42.97	43.25	42.22	42.44
2110	NASDAQ	FV	Thu, Jul 21, 2022	42.58	42.91	42.09	42.85
2109	NASDAQ	FV	Wed, Jul 20, 2022	42.60	43.17	42.29	43.10
2108	NASDAQ	FV	Tue, Jul 19, 2022	41.55	42.73	41.55	42.67
2107	NASDAQ	FV	Mon, Jul 18, 2022	41.69	42.01	41.25	41.42
2106	NASDAQ	FV	Fri, Jul 15, 2022	40.89	40.99	40.43	40.96
2105	NASDAQ	FV	Thu, Jul 14, 2022	39.92	40.34	39.45	40.29
2104	NASDAQ	FV	Wed, Jul 13, 2022	40.39	41.31	40.39	40.99
2103	NASDAQ	FV	Tue, Jul 12, 2022	40.79	41.20	40.67	40.83
2102	NASDAQ	FV	Mon, Jul 11, 2022	41.29	41.50	41.03	41.20
2101	NASDAQ	FV	Fri, Jul 8, 2022	41.91	41.92	41.28	41.62
2100	NASDAQ	FV	Thu, Jul 7, 2022	41.23	41.93	41.23	41.79
2099	NASDAQ	FV	Wed, Jul 6, 2022	40.53	40.96	39.64	40.50
2098	NASDAQ	FV	Tue, Jul 5, 2022	41.14	41.14	40.03	40.76
2097	NASDAQ	FV	Fri, Jul 1, 2022	41.46	41.94	40.75	41.85
2096	NASDAQ	FV	Thu, Jun 30, 2022	41.48	41.99	41.14	41.42
2095	NASDAQ	FV	Wed, Jun 29, 2022	43.19	43.19	41.84	42.05
2094	NASDAQ	FV	Tue, Jun 28, 2022	43.26	43.64	42.51	42.81
2093	NASDAQ	FV	Mon, Jun 27, 2022	42.16	42.80	42.06	42.58
2092	NASDAQ	FV	Fri, Jun 24, 2022	41.27	42.20	41.06	41.91
2091	NASDAQ	FV	Thu, Jun 23, 2022	41.94	42.02	40.47	40.98
2090	NASDAQ	FV	Wed, Jun 22, 2022	41.61	42.34	41.47	41.82
2089	NASDAQ	FV	Tue, Jun 21, 2022	42.61	43.21	42.61	42.89
2088	NASDAQ	FV	Fri, Jun 17, 2022	42.85	42.92	41.32	41.83
2087	NASDAQ	FV	Thu, Jun 16, 2022	43.99	44.10	42.52	42.74
2086	NASDAQ	FV	Wed, Jun 15, 2022	45.55	45.74	44.33	44.96
2085	NASDAQ	FV	Tue, Jun 14, 2022	45.79	46.13	44.78	45.30
2084	NASDAQ	FV	Mon, Jun 13, 2022	46.26	46.26	44.88	45.28
2083	NASDAQ	FV	Fri, Jun 10, 2022	48.03	48.21	47.27	47.59
2082	NASDAQ	FV	Thu, Jun 9, 2022	49.53	49.82	48.64	48.71
2081	NASDAQ	FV	Wed, Jun 8, 2022	50.60	50.60	49.53	49.76
2080	NASDAQ	FV	Tue, Jun 7, 2022	49.23	50.40	49.06	50.40
2079	NASDAQ	FV	Mon, Jun 6, 2022	49.51	49.62	49.23	49.36
2078	NASDAQ	FV	Fri, Jun 3, 2022	49.00	49.32	48.89	49.23
2077	NASDAQ	FV	Thu, Jun 2, 2022	48.69	49.28	48.53	49.18
2076	NASDAQ	FV	Wed, Jun 1, 2022	49.01	49.21	48.09	48.85
2075	NASDAQ	FV	Tue, May 31, 2022	49.38	49.40	48.57	48.73
2074	NASDAQ	FV	Fri, May 27, 2022	48.36	49.21	48.24	49.18
2073	NASDAQ	FV	Thu, May 26, 2022	47.61	48.28	47.61	48.11
2072	NASDAQ	FV	Wed, May 25, 2022	46.37	47.45	46.37	47.27
2071	NASDAQ	FV	Tue, May 24, 2022	46.15	46.61	45.49	46.41
2070	NASDAQ	FV	Mon, May 23, 2022	46.08	46.70	45.75	46.51
2069	NASDAQ	FV	Fri, May 20, 2022	45.99	46.00	44.54	45.49
2068	NASDAQ	FV	Thu, May 19, 2022	45.11	46.17	44.87	45.50
2067	NASDAQ	FV	Wed, May 18, 2022	47.33	47.37	45.31	45.62
2066	NASDAQ	FV	Tue, May 17, 2022	47.21	47.65	46.90	47.56
2065	NASDAQ	FV	Mon, May 16, 2022	46.30	46.95	46.18	46.63
2064	NASDAQ	FV	Fri, May 13, 2022	45.69	46.49	45.41	46.16
2063	NASDAQ	FV	Thu, May 12, 2022	44.87	45.20	43.99	44.78
2062	NASDAQ	FV	Wed, May 11, 2022	45.43	46.31	44.83	44.96
2061	NASDAQ	FV	Tue, May 10, 2022	45.78	45.81	44.17	44.82
2060	NASDAQ	FV	Mon, May 9, 2022	46.75	46.75	44.92	44.94
2059	NASDAQ	FV	Fri, May 6, 2022	47.46	47.64	46.46	47.54
2058	NASDAQ	FV	Thu, May 5, 2022	48.59	48.59	46.79	47.28
2057	NASDAQ	FV	Wed, May 4, 2022	47.23	48.53	46.89	48.52
2056	NASDAQ	FV	Tue, May 3, 2022	45.77	47.03	45.77	46.90
2055	NASDAQ	FV	Mon, May 2, 2022	45.51	46.00	44.80	45.72
2054	NASDAQ	FV	Fri, Apr 29, 2022	46.99	47.09	45.58	45.66
2053	NASDAQ	FV	Thu, Apr 28, 2022	46.24	46.99	45.36	46.74
2052	NASDAQ	FV	Wed, Apr 27, 2022	45.59	46.26	45.17	45.85
2051	NASDAQ	FV	Tue, Apr 26, 2022	46.11	46.19	45.28	45.29
2050	NASDAQ	FV	Mon, Apr 25, 2022	45.74	46.05	44.46	46.00
2049	NASDAQ	FV	Fri, Apr 22, 2022	47.67	47.88	46.44	46.53
2048	NASDAQ	FV	Thu, Apr 21, 2022	49.62	49.68	47.80	47.94
2047	NASDAQ	FV	Wed, Apr 20, 2022	49.17	49.40	48.88	49.17
2046	NASDAQ	FV	Tue, Apr 19, 2022	48.34	49.03	48.26	48.88
2045	NASDAQ	FV	Mon, Apr 18, 2022	48.21	48.64	48.08	48.36
2044	NASDAQ	FV	Thu, Apr 14, 2022	48.19	48.54	48.09	48.11
2043	NASDAQ	FV	Wed, Apr 13, 2022	47.53	48.21	47.43	48.13
2042	NASDAQ	FV	Tue, Apr 12, 2022	47.49	48.12	47.18	47.32
2041	NASDAQ	FV	Mon, Apr 11, 2022	47.18	47.55	46.91	46.97
2040	NASDAQ	FV	Fri, Apr 8, 2022	46.88	47.70	46.88	47.49
2039	NASDAQ	FV	Thu, Apr 7, 2022	46.96	47.09	46.02	46.89
2038	NASDAQ	FV	Wed, Apr 6, 2022	46.95	47.07	46.29	46.67
2037	NASDAQ	FV	Tue, Apr 5, 2022	48.26	48.44	47.12	47.22
2036	NASDAQ	FV	Mon, Apr 4, 2022	48.34	48.34	47.85	48.16
2035	NASDAQ	FV	Fri, Apr 1, 2022	47.91	48.36	47.64	48.00
2034	NASDAQ	FV	Thu, Mar 31, 2022	48.35	48.75	47.65	47.65
2033	NASDAQ	FV	Wed, Mar 30, 2022	48.86	48.93	48.23	48.42
2032	NASDAQ	FV	Tue, Mar 29, 2022	48.03	48.66	47.67	48.62
2031	NASDAQ	FV	Mon, Mar 28, 2022	48.22	48.45	47.84	48.20
2030	NASDAQ	FV	Fri, Mar 25, 2022	48.25	48.84	48.21	48.84
2029	NASDAQ	FV	Thu, Mar 24, 2022	48.16	48.35	47.99	48.29
2028	NASDAQ	FV	Wed, Mar 23, 2022	48.03	48.38	47.82	47.84
2027	NASDAQ	FV	Tue, Mar 22, 2022	48.09	48.27	47.59	47.92
2026	NASDAQ	FV	Mon, Mar 21, 2022	47.56	48.04	47.45	47.86
2025	NASDAQ	FV	Fri, Mar 18, 2022	46.71	47.26	46.59	47.19
2024	NASDAQ	FV	Thu, Mar 17, 2022	46.11	47.00	46.11	46.95
2023	NASDAQ	FV	Wed, Mar 16, 2022	45.57	45.93	44.91	45.84
2022	NASDAQ	FV	Tue, Mar 15, 2022	44.44	45.18	44.19	45.11
2021	NASDAQ	FV	Mon, Mar 14, 2022	45.68	45.68	44.69	45.04
2020	NASDAQ	FV	Fri, Mar 11, 2022	46.91	47.03	46.03	46.05
2019	NASDAQ	FV	Thu, Mar 10, 2022	46.32	46.95	46.21	46.85
2018	NASDAQ	FV	Wed, Mar 9, 2022	46.43	46.91	46.25	46.78
2017	NASDAQ	FV	Tue, Mar 8, 2022	45.96	46.81	45.78	45.87
2016	NASDAQ	FV	Mon, Mar 7, 2022	47.43	47.43	45.64	45.64
2015	NASDAQ	FV	Fri, Mar 4, 2022	47.20	47.43	46.72	47.28
2014	NASDAQ	FV	Thu, Mar 3, 2022	48.22	48.22	47.35	47.52
2013	NASDAQ	FV	Wed, Mar 2, 2022	47.21	48.28	47.21	48.06
2012	NASDAQ	FV	Tue, Mar 1, 2022	47.46	47.68	46.53	46.81
2011	NASDAQ	FV	Mon, Feb 28, 2022	46.62	47.51	46.59	47.40
2010	NASDAQ	FV	Fri, Feb 25, 2022	46.30	47.00	45.81	46.98
2009	NASDAQ	FV	Thu, Feb 24, 2022	44.30	46.16	44.21	46.11
2008	NASDAQ	FV	Wed, Feb 23, 2022	46.28	46.38	45.13	45.14
2007	NASDAQ	FV	Tue, Feb 22, 2022	46.67	46.80	45.43	45.80
2006	NASDAQ	FV	Fri, Feb 18, 2022	46.95	47.31	46.43	46.66
2005	NASDAQ	FV	Thu, Feb 17, 2022	47.80	47.82	46.94	47.04
2004	NASDAQ	FV	Wed, Feb 16, 2022	47.75	48.15	47.59	47.98
2003	NASDAQ	FV	Tue, Feb 15, 2022	47.34	47.92	47.34	47.86
2002	NASDAQ	FV	Mon, Feb 14, 2022	47.26	47.48	46.78	47.00
2001	NASDAQ	FV	Fri, Feb 11, 2022	47.95	48.42	47.05	47.39
2000	NASDAQ	FV	Thu, Feb 10, 2022	48.15	49.06	47.65	47.97
1999	NASDAQ	FV	Wed, Feb 9, 2022	48.09	48.64	48.05	48.64
1998	NASDAQ	FV	Tue, Feb 8, 2022	47.08	47.59	46.80	47.55
1997	NASDAQ	FV	Mon, Feb 7, 2022	47.28	47.60	47.05	47.11
1996	NASDAQ	FV	Fri, Feb 4, 2022	46.93	47.61	46.63	47.28
1995	NASDAQ	FV	Thu, Feb 3, 2022	47.50	47.94	47.09	47.23
1994	NASDAQ	FV	Wed, Feb 2, 2022	48.36	48.36	47.65	48.21
1993	NASDAQ	FV	Tue, Feb 1, 2022	47.36	48.14	47.18	48.08
1992	NASDAQ	FV	Mon, Jan 31, 2022	46.08	47.28	46.08	47.25
1991	NASDAQ	FV	Fri, Jan 28, 2022	45.43	46.23	44.94	46.19
1990	NASDAQ	FV	Thu, Jan 27, 2022	46.63	47.10	45.30	45.53
1989	NASDAQ	FV	Wed, Jan 26, 2022	47.18	47.50	45.61	46.10
1988	NASDAQ	FV	Tue, Jan 25, 2022	45.76	46.99	45.29	46.39
1987	NASDAQ	FV	Mon, Jan 24, 2022	45.07	46.89	44.42	46.86
1986	NASDAQ	FV	Fri, Jan 21, 2022	46.68	47.26	46.07	46.16
1985	NASDAQ	FV	Thu, Jan 20, 2022	47.94	48.70	46.98	47.09
1984	NASDAQ	FV	Wed, Jan 19, 2022	48.92	48.99	47.87	47.87
1983	NASDAQ	FV	Tue, Jan 18, 2022	49.34	49.35	48.50	48.66
1982	NASDAQ	FV	Fri, Jan 14, 2022	49.14	49.68	48.93	49.67
1981	NASDAQ	FV	Thu, Jan 13, 2022	49.85	50.25	49.27	49.41
1980	NASDAQ	FV	Wed, Jan 12, 2022	49.94	50.11	49.36	49.74
1979	NASDAQ	FV	Tue, Jan 11, 2022	49.05	49.67	48.53	49.63
1978	NASDAQ	FV	Mon, Jan 10, 2022	49.01	49.01	47.85	48.88
1977	NASDAQ	FV	Fri, Jan 7, 2022	49.68	49.74	49.04	49.19
1976	NASDAQ	FV	Thu, Jan 6, 2022	49.38	49.86	49.00	49.60
1975	NASDAQ	FV	Wed, Jan 5, 2022	50.25	50.54	49.09	49.14
1974	NASDAQ	FV	Tue, Jan 4, 2022	50.04	50.39	49.70	50.31
1973	NASDAQ	FV	Mon, Jan 3, 2022	49.36	49.72	49.30	49.52
1972	NASDAQ	FV	Fri, Dec 31, 2021	49.02	49.40	49.02	49.17
1971	NASDAQ	FV	Thu, Dec 30, 2021	49.34	49.65	49.13	49.14
1970	NASDAQ	FV	Wed, Dec 29, 2021	49.36	49.52	49.18	49.38
1969	NASDAQ	FV	Tue, Dec 28, 2021	49.47	49.66	49.20	49.28
1968	NASDAQ	FV	Mon, Dec 27, 2021	48.60	49.46	48.59	49.37
1967	NASDAQ	FV	Thu, Dec 23, 2021	48.31	48.87	48.31	48.63
1966	NASDAQ	FV	Wed, Dec 22, 2021	47.95	48.26	47.71	48.26
1965	NASDAQ	FV	Tue, Dec 21, 2021	47.13	47.84	46.93	47.81
1964	NASDAQ	FV	Mon, Dec 20, 2021	46.51	46.55	45.94	46.50
1963	NASDAQ	FV	Fri, Dec 17, 2021	47.37	47.91	47.05	47.31
1962	NASDAQ	FV	Thu, Dec 16, 2021	48.76	49.06	47.65	47.78
1961	NASDAQ	FV	Wed, Dec 15, 2021	48.95	48.95	47.27	48.39
1960	NASDAQ	FV	Tue, Dec 14, 2021	47.82	48.48	47.71	47.86
1959	NASDAQ	FV	Mon, Dec 13, 2021	49.23	49.23	48.34	48.40
1958	NASDAQ	FV	Fri, Dec 10, 2021	49.61	49.72	49.13	49.49
1957	NASDAQ	FV	Thu, Dec 9, 2021	49.89	49.96	49.27	49.27
1956	NASDAQ	FV	Wed, Dec 8, 2021	49.73	50.02	49.58	49.96
1955	NASDAQ	FV	Tue, Dec 7, 2021	48.92	49.96	48.92	49.70
1954	NASDAQ	FV	Mon, Dec 6, 2021	48.35	48.76	47.76	48.48
1953	NASDAQ	FV	Fri, Dec 3, 2021	48.70	48.80	47.48	48.01
1952	NASDAQ	FV	Thu, Dec 2, 2021	47.80	48.83	47.73	48.62
1951	NASDAQ	FV	Wed, Dec 1, 2021	49.25	49.51	47.64	47.67
1950	NASDAQ	FV	Tue, Nov 30, 2021	49.62	49.62	48.42	48.57
1949	NASDAQ	FV	Mon, Nov 29, 2021	49.83	50.02	49.23	49.82
1948	NASDAQ	FV	Fri, Nov 26, 2021	49.83	49.83	48.96	49.23
1947	NASDAQ	FV	Wed, Nov 24, 2021	49.89	50.45	49.72	50.42
1946	NASDAQ	FV	Tue, Nov 23, 2021	50.49	50.67	49.79	50.35
1945	NASDAQ	FV	Mon, Nov 22, 2021	51.14	51.32	50.54	50.58
1944	NASDAQ	FV	Fri, Nov 19, 2021	50.99	51.25	50.90	50.91
1943	NASDAQ	FV	Thu, Nov 18, 2021	51.57	51.57	50.84	51.07
1942	NASDAQ	FV	Wed, Nov 17, 2021	51.46	51.55	51.02	51.29
1941	NASDAQ	FV	Tue, Nov 16, 2021	51.07	51.64	51.07	51.52
1940	NASDAQ	FV	Mon, Nov 15, 2021	51.34	51.38	50.99	51.21
1939	NASDAQ	FV	Fri, Nov 12, 2021	50.93	51.28	50.90	51.15
1938	NASDAQ	FV	Thu, Nov 11, 2021	50.68	50.86	50.57	50.70
1937	NASDAQ	FV	Wed, Nov 10, 2021	50.82	51.14	50.12	50.42
1936	NASDAQ	FV	Tue, Nov 9, 2021	51.13	51.48	50.92	51.23
1935	NASDAQ	FV	Mon, Nov 8, 2021	51.01	51.25	50.90	51.11
1934	NASDAQ	FV	Fri, Nov 5, 2021	50.92	51.18	50.60	50.79
1933	NASDAQ	FV	Thu, Nov 4, 2021	50.37	50.71	50.37	50.64
1932	NASDAQ	FV	Wed, Nov 3, 2021	49.54	50.22	49.54	50.19
1931	NASDAQ	FV	Tue, Nov 2, 2021	49.80	49.80	49.49	49.74
1930	NASDAQ	FV	Mon, Nov 1, 2021	49.35	49.65	49.18	49.65
1929	NASDAQ	FV	Fri, Oct 29, 2021	48.68	49.14	48.68	49.05
1928	NASDAQ	FV	Thu, Oct 28, 2021	48.35	48.85	48.35	48.84
1927	NASDAQ	FV	Wed, Oct 27, 2021	48.68	48.80	48.07	48.09
1926	NASDAQ	FV	Tue, Oct 26, 2021	49.20	49.35	48.72	48.78
1925	NASDAQ	FV	Mon, Oct 25, 2021	48.93	49.19	48.79	49.03
1924	NASDAQ	FV	Fri, Oct 22, 2021	48.86	49.12	48.64	48.81
1923	NASDAQ	FV	Thu, Oct 21, 2021	48.38	48.92	48.38	48.92
1922	NASDAQ	FV	Wed, Oct 20, 2021	48.10	48.51	48.10	48.40
1921	NASDAQ	FV	Tue, Oct 19, 2021	48.57	48.57	48.01	48.21
1920	NASDAQ	FV	Mon, Oct 18, 2021	47.63	48.04	47.42	48.04
1919	NASDAQ	FV	Fri, Oct 15, 2021	47.66	47.95	47.66	47.69
1918	NASDAQ	FV	Thu, Oct 14, 2021	47.12	47.50	47.04	47.44
1917	NASDAQ	FV	Wed, Oct 13, 2021	46.37	46.65	46.28	46.55
1916	NASDAQ	FV	Tue, Oct 12, 2021	46.21	46.54	46.17	46.31
1915	NASDAQ	FV	Mon, Oct 11, 2021	46.38	46.71	46.09	46.09
1914	NASDAQ	FV	Fri, Oct 8, 2021	46.82	46.82	46.33	46.34
1913	NASDAQ	FV	Thu, Oct 7, 2021	46.48	47.01	46.48	46.68
1912	NASDAQ	FV	Wed, Oct 6, 2021	45.72	46.12	45.41	46.07
1911	NASDAQ	FV	Tue, Oct 5, 2021	45.69	46.31	45.62	46.03
1910	NASDAQ	FV	Mon, Oct 4, 2021	46.13	46.21	45.45	45.60
1909	NASDAQ	FV	Fri, Oct 1, 2021	45.92	46.51	45.52	46.23
1908	NASDAQ	FV	Thu, Sep 30, 2021	46.59	46.60	45.78	45.78
1907	NASDAQ	FV	Wed, Sep 29, 2021	46.73	46.86	46.34	46.42
1906	NASDAQ	FV	Tue, Sep 28, 2021	47.40	47.40	46.56	46.58
1905	NASDAQ	FV	Mon, Sep 27, 2021	47.38	47.84	47.38	47.61
1904	NASDAQ	FV	Fri, Sep 24, 2021	47.42	47.71	47.31	47.48
1903	NASDAQ	FV	Thu, Sep 23, 2021	47.23	47.84	47.05	47.55
1902	NASDAQ	FV	Wed, Sep 22, 2021	46.50	47.21	46.50	46.95
1901	NASDAQ	FV	Tue, Sep 21, 2021	46.77	46.79	46.12	46.40
1900	NASDAQ	FV	Mon, Sep 20, 2021	46.45	46.65	45.84	46.45
1899	NASDAQ	FV	Fri, Sep 17, 2021	47.60	47.76	47.10	47.24
1898	NASDAQ	FV	Thu, Sep 16, 2021	47.43	47.87	47.43	47.69
1897	NASDAQ	FV	Wed, Sep 15, 2021	47.09	47.65	47.05	47.53
1896	NASDAQ	FV	Tue, Sep 14, 2021	47.61	47.61	47.07	47.14
1895	NASDAQ	FV	Mon, Sep 13, 2021	47.62	47.62	47.16	47.45
1894	NASDAQ	FV	Fri, Sep 10, 2021	47.87	47.97	47.36	47.36
1893	NASDAQ	FV	Thu, Sep 9, 2021	47.54	47.92	47.50	47.61
1892	NASDAQ	FV	Wed, Sep 8, 2021	47.76	47.80	47.36	47.58
1891	NASDAQ	FV	Tue, Sep 7, 2021	48.30	48.31	47.90	47.90
1890	NASDAQ	FV	Fri, Sep 3, 2021	48.11	48.46	48.11	48.30
1889	NASDAQ	FV	Thu, Sep 2, 2021	48.31	48.48	48.22	48.37
1888	NASDAQ	FV	Wed, Sep 1, 2021	48.26	48.31	47.97	48.14
1887	NASDAQ	FV	Tue, Aug 31, 2021	48.32	48.44	48.04	48.16
1886	NASDAQ	FV	Mon, Aug 30, 2021	48.50	48.57	48.33	48.46
1885	NASDAQ	FV	Fri, Aug 27, 2021	47.77	48.51	47.77	48.46
1884	NASDAQ	FV	Thu, Aug 26, 2021	48.11	48.11	47.68	47.79
1883	NASDAQ	FV	Wed, Aug 25, 2021	47.83	48.22	47.79	48.17
1882	NASDAQ	FV	Tue, Aug 24, 2021	47.56	47.90	47.56	47.85
1881	NASDAQ	FV	Mon, Aug 23, 2021	47.02	47.43	47.02	47.40
1880	NASDAQ	FV	Fri, Aug 20, 2021	46.40	46.80	46.39	46.73
1879	NASDAQ	FV	Thu, Aug 19, 2021	46.11	46.52	46.10	46.31
1878	NASDAQ	FV	Wed, Aug 18, 2021	46.71	47.12	46.58	46.61
1877	NASDAQ	FV	Tue, Aug 17, 2021	47.31	47.31	46.50	46.86
1876	NASDAQ	FV	Mon, Aug 16, 2021	47.67	47.70	47.37	47.70
1875	NASDAQ	FV	Fri, Aug 13, 2021	47.92	47.92	47.71	47.85
1874	NASDAQ	FV	Thu, Aug 12, 2021	47.96	47.96	47.67	47.95
1873	NASDAQ	FV	Wed, Aug 11, 2021	47.83	48.08	47.58	48.08
1872	NASDAQ	FV	Tue, Aug 10, 2021	47.74	47.77	47.56	47.65
1871	NASDAQ	FV	Mon, Aug 9, 2021	47.58	47.67	47.33	47.53
1870	NASDAQ	FV	Fri, Aug 6, 2021	47.72	47.72	47.54	47.62
1869	NASDAQ	FV	Thu, Aug 5, 2021	47.47	47.78	47.47	47.70
1868	NASDAQ	FV	Wed, Aug 4, 2021	47.46	47.64	47.36	47.39
1867	NASDAQ	FV	Tue, Aug 3, 2021	47.42	47.73	47.05	47.73
1866	NASDAQ	FV	Mon, Aug 2, 2021	47.73	47.75	47.29	47.40
1865	NASDAQ	FV	Fri, Jul 30, 2021	47.12	47.61	47.12	47.44
1864	NASDAQ	FV	Thu, Jul 29, 2021	47.10	47.68	47.10	47.50
1863	NASDAQ	FV	Wed, Jul 28, 2021	46.90	47.15	46.58	47.03
1862	NASDAQ	FV	Tue, Jul 27, 2021	47.04	47.15	46.23	46.63
1861	NASDAQ	FV	Mon, Jul 26, 2021	47.16	47.30	47.08	47.30
1860	NASDAQ	FV	Fri, Jul 23, 2021	47.07	47.20	46.79	47.20
1859	NASDAQ	FV	Thu, Jul 22, 2021	46.88	46.90	46.53	46.79
1858	NASDAQ	FV	Wed, Jul 21, 2021	46.33	46.93	46.33	46.93
1857	NASDAQ	FV	Tue, Jul 20, 2021	45.27	46.37	45.19	46.25
1856	NASDAQ	FV	Mon, Jul 19, 2021	44.99	45.28	44.62	45.18
1855	NASDAQ	FV	Fri, Jul 16, 2021	46.41	46.48	45.58	45.66
1854	NASDAQ	FV	Thu, Jul 15, 2021	46.40	46.60	45.91	46.26
1853	NASDAQ	FV	Wed, Jul 14, 2021	46.99	47.20	46.50	46.60
1852	NASDAQ	FV	Tue, Jul 13, 2021	47.18	47.18	46.74	46.81
1851	NASDAQ	FV	Mon, Jul 12, 2021	47.20	47.28	47.04	47.21
1850	NASDAQ	FV	Fri, Jul 9, 2021	46.73	47.25	46.72	47.25
1849	NASDAQ	FV	Thu, Jul 8, 2021	46.11	46.71	45.91	46.38
1848	NASDAQ	FV	Wed, Jul 7, 2021	47.14	47.25	46.65	47.00
1847	NASDAQ	FV	Tue, Jul 6, 2021	47.41	47.44	46.80	47.15
1846	NASDAQ	FV	Fri, Jul 2, 2021	47.64	47.64	47.33	47.41
1845	NASDAQ	FV	Thu, Jul 1, 2021	47.52	47.52	47.23	47.46
1844	NASDAQ	FV	Wed, Jun 30, 2021	47.43	47.43	47.19	47.38
1843	NASDAQ	FV	Tue, Jun 29, 2021	47.24	47.49	47.24	47.47
1842	NASDAQ	FV	Mon, Jun 28, 2021	47.32	47.37	47.17	47.37
1841	NASDAQ	FV	Fri, Jun 25, 2021	47.18	47.30	47.05	47.23
1840	NASDAQ	FV	Thu, Jun 24, 2021	46.80	47.08	46.77	46.99
1839	NASDAQ	FV	Wed, Jun 23, 2021	46.57	46.73	46.47	46.59
1838	NASDAQ	FV	Tue, Jun 22, 2021	46.26	46.55	46.08	46.44
1837	NASDAQ	FV	Mon, Jun 21, 2021	45.64	46.24	45.63	46.17
1836	NASDAQ	FV	Fri, Jun 18, 2021	45.85	45.86	45.52	45.61
1835	NASDAQ	FV	Thu, Jun 17, 2021	46.25	46.70	45.72	46.13
1834	NASDAQ	FV	Wed, Jun 16, 2021	46.75	46.75	46.14	46.43
1833	NASDAQ	FV	Tue, Jun 15, 2021	46.89	46.89	46.52	46.68
1832	NASDAQ	FV	Mon, Jun 14, 2021	47.02	47.02	46.68	46.82
1831	NASDAQ	FV	Fri, Jun 11, 2021	46.64	46.89	46.62	46.89
1830	NASDAQ	FV	Thu, Jun 10, 2021	46.70	46.85	46.30	46.53
1829	NASDAQ	FV	Wed, Jun 9, 2021	47.03	47.03	46.52	46.53
1828	NASDAQ	FV	Tue, Jun 8, 2021	46.72	46.92	46.51	46.87
1827	NASDAQ	FV	Mon, Jun 7, 2021	46.77	46.77	46.48	46.62
1826	NASDAQ	FV	Fri, Jun 4, 2021	46.51	46.77	46.06	46.73
1825	NASDAQ	FV	Thu, Jun 3, 2021	46.45	46.55	46.01	46.35
1824	NASDAQ	FV	Wed, Jun 2, 2021	46.80	46.80	46.47	46.60
1823	NASDAQ	FV	Tue, Jun 1, 2021	46.77	46.92	46.47	46.55
1822	NASDAQ	FV	Fri, May 28, 2021	46.83	46.83	46.42	46.51
1821	NASDAQ	FV	Thu, May 27, 2021	46.30	46.62	46.25	46.62
1820	NASDAQ	FV	Wed, May 26, 2021	46.02	46.24	45.97	46.22
1819	NASDAQ	FV	Tue, May 25, 2021	46.13	46.36	45.73	45.79
1818	NASDAQ	FV	Mon, May 24, 2021	45.77	46.12	45.73	45.96
1817	NASDAQ	FV	Fri, May 21, 2021	45.66	45.90	45.46	45.49
1816	NASDAQ	FV	Thu, May 20, 2021	45.10	45.55	45.10	45.50
1815	NASDAQ	FV	Wed, May 19, 2021	44.35	45.01	44.11	45.01
1814	NASDAQ	FV	Tue, May 18, 2021	45.77	45.77	45.10	45.11
1813	NASDAQ	FV	Mon, May 17, 2021	45.49	45.52	45.11	45.48
1812	NASDAQ	FV	Fri, May 14, 2021	45.16	45.72	44.99	45.62
1811	NASDAQ	FV	Thu, May 13, 2021	44.34	45.00	44.22	44.66
1810	NASDAQ	FV	Wed, May 12, 2021	45.24	45.28	44.08	44.14
1809	NASDAQ	FV	Tue, May 11, 2021	45.09	45.66	44.66	45.56
1808	NASDAQ	FV	Mon, May 10, 2021	46.62	46.62	45.90	45.93
1807	NASDAQ	FV	Fri, May 7, 2021	46.19	46.59	46.19	46.59
1806	NASDAQ	FV	Thu, May 6, 2021	45.84	45.98	45.43	45.98
1805	NASDAQ	FV	Wed, May 5, 2021	46.18	46.22	45.70	45.95
1804	NASDAQ	FV	Tue, May 4, 2021	45.84	45.87	45.36	45.84
1803	NASDAQ	FV	Mon, May 3, 2021	46.34	46.46	46.07	46.17
1802	NASDAQ	FV	Fri, Apr 30, 2021	46.50	46.52	46.05	46.14
1801	NASDAQ	FV	Thu, Apr 29, 2021	47.06	47.06	46.29	46.74
1800	NASDAQ	FV	Wed, Apr 28, 2021	46.74	46.86	46.63	46.68
1799	NASDAQ	FV	Tue, Apr 27, 2021	46.85	47.00	46.79	46.87
1798	NASDAQ	FV	Mon, Apr 26, 2021	46.68	46.92	46.68	46.86
1797	NASDAQ	FV	Fri, Apr 23, 2021	45.99	46.71	45.97	46.62
1796	NASDAQ	FV	Thu, Apr 22, 2021	46.12	46.47	45.66	45.87
1795	NASDAQ	FV	Wed, Apr 21, 2021	45.42	46.10	45.29	46.10
1794	NASDAQ	FV	Tue, Apr 20, 2021	45.84	45.99	45.13	45.47
1793	NASDAQ	FV	Mon, Apr 19, 2021	46.49	46.49	45.81	45.97
1792	NASDAQ	FV	Fri, Apr 16, 2021	46.55	46.76	46.37	46.52
1791	NASDAQ	FV	Thu, Apr 15, 2021	46.48	46.48	45.98	46.41
1790	NASDAQ	FV	Wed, Apr 14, 2021	46.35	46.58	45.97	45.97
1789	NASDAQ	FV	Tue, Apr 13, 2021	46.26	46.35	45.88	46.23
1788	NASDAQ	FV	Mon, Apr 12, 2021	46.17	46.30	45.96	46.29
1787	NASDAQ	FV	Fri, Apr 9, 2021	46.14	46.31	45.89	46.28
1786	NASDAQ	FV	Thu, Apr 8, 2021	45.90	46.09	45.59	46.09
1785	NASDAQ	FV	Wed, Apr 7, 2021	45.92	45.93	45.55	45.68
1784	NASDAQ	FV	Tue, Apr 6, 2021	45.90	46.18	45.71	45.96
1783	NASDAQ	FV	Mon, Apr 5, 2021	45.98	45.98	45.54	45.94
1782	NASDAQ	FV	Thu, Apr 1, 2021	44.96	45.39	44.68	45.39
1781	NASDAQ	FV	Wed, Mar 31, 2021	44.55	44.90	44.50	44.64
1780	NASDAQ	FV	Tue, Mar 30, 2021	43.61	44.34	43.59	44.14
1779	NASDAQ	FV	Mon, Mar 29, 2021	44.33	44.49	43.64	43.85
1778	NASDAQ	FV	Fri, Mar 26, 2021	43.67	44.43	43.44	44.43
1777	NASDAQ	FV	Thu, Mar 25, 2021	42.43	43.62	42.40	43.48
1776	NASDAQ	FV	Wed, Mar 24, 2021	43.89	44.11	43.11	43.12
1775	NASDAQ	FV	Tue, Mar 23, 2021	44.50	44.50	43.54	43.69
1774	NASDAQ	FV	Mon, Mar 22, 2021	44.72	44.86	44.32	44.62
1773	NASDAQ	FV	Fri, Mar 19, 2021	44.19	44.58	43.83	44.37
1772	NASDAQ	FV	Thu, Mar 18, 2021	44.65	45.08	43.99	44.09
1771	NASDAQ	FV	Wed, Mar 17, 2021	44.47	45.24	44.25	45.10
1770	NASDAQ	FV	Tue, Mar 16, 2021	45.31	45.31	44.55	44.71
1769	NASDAQ	FV	Mon, Mar 15, 2021	44.67	45.14	44.45	45.14
1768	NASDAQ	FV	Fri, Mar 12, 2021	44.04	44.61	43.97	44.54
1767	NASDAQ	FV	Thu, Mar 11, 2021	43.97	44.57	43.97	44.47
1766	NASDAQ	FV	Wed, Mar 10, 2021	43.48	43.95	43.38	43.52
1765	NASDAQ	FV	Tue, Mar 9, 2021	42.66	43.58	42.66	43.34
1764	NASDAQ	FV	Mon, Mar 8, 2021	42.76	43.35	42.29	42.35
1763	NASDAQ	FV	Fri, Mar 5, 2021	42.35	42.81	40.76	42.75
1762	NASDAQ	FV	Thu, Mar 4, 2021	43.00	43.22	41.21	41.87
1761	NASDAQ	FV	Wed, Mar 3, 2021	43.86	44.51	43.13	43.14
1760	NASDAQ	FV	Tue, Mar 2, 2021	44.27	44.50	43.95	43.97
1759	NASDAQ	FV	Mon, Mar 1, 2021	43.48	44.58	43.48	44.44
1758	NASDAQ	FV	Fri, Feb 26, 2021	43.38	43.61	42.44	43.12
1757	NASDAQ	FV	Thu, Feb 25, 2021	44.21	44.37	42.73	42.91
1756	NASDAQ	FV	Wed, Feb 24, 2021	43.55	44.56	43.53	44.49
1755	NASDAQ	FV	Tue, Feb 23, 2021	43.59	44.52	42.28	43.78
1754	NASDAQ	FV	Mon, Feb 22, 2021	44.36	44.64	43.99	44.01
1753	NASDAQ	FV	Fri, Feb 19, 2021	44.43	44.96	44.43	44.82
1752	NASDAQ	FV	Thu, Feb 18, 2021	43.93	44.34	43.78	44.15
1751	NASDAQ	FV	Wed, Feb 17, 2021	44.40	44.63	43.90	44.40
1750	NASDAQ	FV	Tue, Feb 16, 2021	44.86	45.22	44.73	44.75
1749	NASDAQ	FV	Fri, Feb 12, 2021	45.06	45.06	44.31	44.91
1748	NASDAQ	FV	Thu, Feb 11, 2021	44.50	44.53	43.96	44.43
1747	NASDAQ	FV	Wed, Feb 10, 2021	44.60	44.60	43.67	44.16
1746	NASDAQ	FV	Tue, Feb 9, 2021	44.05	44.28	43.87	44.23
1745	NASDAQ	FV	Mon, Feb 8, 2021	43.50	44.00	43.50	44.00
1744	NASDAQ	FV	Fri, Feb 5, 2021	43.08	43.42	43.08	43.32
1743	NASDAQ	FV	Thu, Feb 4, 2021	42.61	42.92	42.50	42.92
1742	NASDAQ	FV	Wed, Feb 3, 2021	42.65	42.65	42.19	42.38
1741	NASDAQ	FV	Tue, Feb 2, 2021	42.13	42.57	42.13	42.44
1740	NASDAQ	FV	Mon, Feb 1, 2021	41.39	41.80	40.99	41.77
1739	NASDAQ	FV	Fri, Jan 29, 2021	41.66	41.90	40.52	40.79
1738	NASDAQ	FV	Thu, Jan 28, 2021	42.24	42.24	41.31	41.60
1737	NASDAQ	FV	Wed, Jan 27, 2021	41.92	41.96	40.98	41.21
1736	NASDAQ	FV	Tue, Jan 26, 2021	42.92	42.99	42.46	42.47
1735	NASDAQ	FV	Mon, Jan 25, 2021	42.79	43.23	42.26	42.88
1734	NASDAQ	FV	Fri, Jan 22, 2021	43.00	43.05	42.83	43.01
1733	NASDAQ	FV	Thu, Jan 21, 2021	43.28	43.33	43.01	43.18
1732	NASDAQ	FV	Wed, Jan 20, 2021	42.90	43.10	42.62	43.03
1731	NASDAQ	FV	Tue, Jan 19, 2021	42.73	42.73	41.90	42.37
1730	NASDAQ	FV	Fri, Jan 15, 2021	41.92	42.25	41.60	41.73
1729	NASDAQ	FV	Thu, Jan 14, 2021	41.98	42.61	41.98	42.26
1728	NASDAQ	FV	Wed, Jan 13, 2021	42.07	42.34	41.93	42.01
1727	NASDAQ	FV	Tue, Jan 12, 2021	41.61	42.22	41.61	42.21
1726	NASDAQ	FV	Mon, Jan 11, 2021	41.20	41.89	40.79	41.57
1725	NASDAQ	FV	Fri, Jan 8, 2021	41.83	41.94	41.36	41.71
1724	NASDAQ	FV	Thu, Jan 7, 2021	40.55	41.43	40.52	41.40
1723	NASDAQ	FV	Wed, Jan 6, 2021	39.90	40.83	39.81	40.35
1722	NASDAQ	FV	Tue, Jan 5, 2021	39.69	40.34	39.69	40.30
1721	NASDAQ	FV	Mon, Jan 4, 2021	40.78	40.78	39.44	39.83
1720	NASDAQ	FV	Thu, Dec 31, 2020	40.49	40.58	40.26	40.47
1719	NASDAQ	FV	Wed, Dec 30, 2020	40.29	40.56	40.29	40.53
1718	NASDAQ	FV	Tue, Dec 29, 2020	40.48	40.75	40.08	40.23
1717	NASDAQ	FV	Mon, Dec 28, 2020	40.94	41.00	40.45	40.47
1716	NASDAQ	FV	Thu, Dec 24, 2020	40.59	40.85	40.57	40.69
1715	NASDAQ	FV	Wed, Dec 23, 2020	41.05	41.05	40.70	40.76
1714	NASDAQ	FV	Tue, Dec 22, 2020	40.62	40.88	40.43	40.86
1713	NASDAQ	FV	Mon, Dec 21, 2020	40.09	40.64	39.94	40.57
1712	NASDAQ	FV	Fri, Dec 18, 2020	40.62	40.88	40.40	40.68
1711	NASDAQ	FV	Thu, Dec 17, 2020	40.04	40.61	40.04	40.61
1710	NASDAQ	FV	Wed, Dec 16, 2020	40.17	40.20	39.90	40.11
1709	NASDAQ	FV	Tue, Dec 15, 2020	39.61	39.92	39.61	39.91
1708	NASDAQ	FV	Mon, Dec 14, 2020	39.41	39.83	39.41	39.50
1707	NASDAQ	FV	Fri, Dec 11, 2020	39.20	39.57	39.00	39.37
1706	NASDAQ	FV	Thu, Dec 10, 2020	38.86	39.56	38.83	39.56
1705	NASDAQ	FV	Wed, Dec 9, 2020	40.00	40.08	39.09	39.28
1704	NASDAQ	FV	Tue, Dec 8, 2020	39.58	39.98	39.58	39.92
1703	NASDAQ	FV	Mon, Dec 7, 2020	39.59	39.83	39.59	39.76
1702	NASDAQ	FV	Fri, Dec 4, 2020	39.26	39.69	39.26	39.65
1701	NASDAQ	FV	Thu, Dec 3, 2020	39.02	39.44	38.80	39.14
1700	NASDAQ	FV	Wed, Dec 2, 2020	38.78	38.92	38.51	38.86
1699	NASDAQ	FV	Tue, Dec 1, 2020	39.00	39.20	38.82	39.02
1698	NASDAQ	FV	Mon, Nov 30, 2020	38.76	38.93	38.16	38.69
1697	NASDAQ	FV	Fri, Nov 27, 2020	38.56	38.88	38.56	38.83
1696	NASDAQ	FV	Wed, Nov 25, 2020	38.27	38.57	38.20	38.48
1695	NASDAQ	FV	Tue, Nov 24, 2020	38.06	38.42	37.90	38.37
1694	NASDAQ	FV	Mon, Nov 23, 2020	37.76	37.99	37.48	37.92
1693	NASDAQ	FV	Fri, Nov 20, 2020	37.21	37.73	37.21	37.44
1692	NASDAQ	FV	Thu, Nov 19, 2020	36.98	37.61	36.98	37.56
1691	NASDAQ	FV	Wed, Nov 18, 2020	37.48	37.62	37.15	37.16
1690	NASDAQ	FV	Tue, Nov 17, 2020	36.90	37.43	36.82	37.29
1689	NASDAQ	FV	Mon, Nov 16, 2020	36.65	37.17	36.65	37.10
1688	NASDAQ	FV	Fri, Nov 13, 2020	36.54	36.70	36.39	36.69
1687	NASDAQ	FV	Thu, Nov 12, 2020	36.53	36.63	35.97	36.17
1686	NASDAQ	FV	Wed, Nov 11, 2020	36.37	36.81	36.25	36.55
1685	NASDAQ	FV	Tue, Nov 10, 2020	36.00	36.24	35.42	35.94
1684	NASDAQ	FV	Mon, Nov 9, 2020	37.44	37.46	36.36	36.36
1683	NASDAQ	FV	Fri, Nov 6, 2020	36.52	36.93	36.46	36.84
1682	NASDAQ	FV	Thu, Nov 5, 2020	36.52	36.81	36.31	36.74
1681	NASDAQ	FV	Wed, Nov 4, 2020	35.30	35.98	35.12	35.66
1680	NASDAQ	FV	Tue, Nov 3, 2020	34.41	34.89	34.24	34.74
1679	NASDAQ	FV	Mon, Nov 2, 2020	34.13	34.34	33.65	34.00
1678	NASDAQ	FV	Fri, Oct 30, 2020	34.28	34.43	33.57	33.83
1677	NASDAQ	FV	Thu, Oct 29, 2020	34.04	34.85	34.04	34.65
1676	NASDAQ	FV	Wed, Oct 28, 2020	34.33	34.64	34.03	34.03
1675	NASDAQ	FV	Tue, Oct 27, 2020	35.05	35.57	34.95	35.28
1674	NASDAQ	FV	Mon, Oct 26, 2020	35.57	35.89	34.87	35.35
1673	NASDAQ	FV	Fri, Oct 23, 2020	35.87	36.12	35.76	36.08
1672	NASDAQ	FV	Thu, Oct 22, 2020	35.76	35.99	35.39	35.89
1671	NASDAQ	FV	Wed, Oct 21, 2020	36.05	36.33	35.76	35.81
1670	NASDAQ	FV	Tue, Oct 20, 2020	35.89	36.37	35.89	35.92
1669	NASDAQ	FV	Mon, Oct 19, 2020	36.16	36.56	35.71	35.87
1668	NASDAQ	FV	Fri, Oct 16, 2020	36.45	36.60	36.24	36.24
1667	NASDAQ	FV	Thu, Oct 15, 2020	35.69	36.39	35.62	36.33
1666	NASDAQ	FV	Wed, Oct 14, 2020	36.58	36.79	36.23	36.31
1665	NASDAQ	FV	Tue, Oct 13, 2020	36.38	36.68	36.38	36.52
1664	NASDAQ	FV	Mon, Oct 12, 2020	36.27	36.63	36.22	36.43
1663	NASDAQ	FV	Fri, Oct 9, 2020	35.71	36.11	35.71	35.98
1662	NASDAQ	FV	Thu, Oct 8, 2020	35.57	35.72	35.43	35.62
1661	NASDAQ	FV	Wed, Oct 7, 2020	34.88	35.45	34.88	35.34
1660	NASDAQ	FV	Tue, Oct 6, 2020	34.88	35.42	34.57	34.61
1659	NASDAQ	FV	Mon, Oct 5, 2020	34.52	35.03	34.52	35.01
1658	NASDAQ	FV	Fri, Oct 2, 2020	34.01	34.58	34.01	34.35
1657	NASDAQ	FV	Thu, Oct 1, 2020	34.35	34.76	34.35	34.70
1656	NASDAQ	FV	Wed, Sep 30, 2020	34.03	34.47	33.97	34.12
1655	NASDAQ	FV	Tue, Sep 29, 2020	34.08	34.33	34.03	34.04
1654	NASDAQ	FV	Mon, Sep 28, 2020	33.95	34.23	33.87	34.18
1653	NASDAQ	FV	Fri, Sep 25, 2020	32.84	33.61	32.80	33.51
1652	NASDAQ	FV	Thu, Sep 24, 2020	32.66	33.32	32.46	32.90
1651	NASDAQ	FV	Wed, Sep 23, 2020	33.52	33.87	32.92	32.93
1650	NASDAQ	FV	Tue, Sep 22, 2020	33.40	33.76	33.09	33.65
1649	NASDAQ	FV	Mon, Sep 21, 2020	32.72	33.21	32.46	33.20
1648	NASDAQ	FV	Fri, Sep 18, 2020	33.69	33.88	32.99	33.40
1647	NASDAQ	FV	Thu, Sep 17, 2020	33.27	33.82	33.16	33.65
1646	NASDAQ	FV	Wed, Sep 16, 2020	34.80	34.80	34.05	34.10
1645	NASDAQ	FV	Tue, Sep 15, 2020	34.14	34.45	34.12	34.30
1644	NASDAQ	FV	Mon, Sep 14, 2020	33.70	34.04	33.70	33.87
1643	NASDAQ	FV	Fri, Sep 11, 2020	33.69	33.81	32.95	33.39
1642	NASDAQ	FV	Thu, Sep 10, 2020	34.24	34.63	33.42	33.42
1641	NASDAQ	FV	Wed, Sep 9, 2020	33.85	34.35	33.64	34.11
1640	NASDAQ	FV	Tue, Sep 8, 2020	33.47	34.14	33.39	33.39
1639	NASDAQ	FV	Fri, Sep 4, 2020	35.12	35.76	33.51	34.59
1638	NASDAQ	FV	Thu, Sep 3, 2020	36.49	36.49	34.97	35.25
1637	NASDAQ	FV	Wed, Sep 2, 2020	36.95	37.10	36.46	37.03
1636	NASDAQ	FV	Tue, Sep 1, 2020	36.29	36.74	36.12	36.74
1635	NASDAQ	FV	Mon, Aug 31, 2020	35.92	36.17	35.90	36.11
1634	NASDAQ	FV	Fri, Aug 28, 2020	36.08	36.23	35.99	36.23
1633	NASDAQ	FV	Thu, Aug 27, 2020	36.00	36.03	35.54	35.78
1632	NASDAQ	FV	Wed, Aug 26, 2020	35.56	36.04	35.56	35.95
1631	NASDAQ	FV	Tue, Aug 25, 2020	35.25	35.43	35.13	35.38
1630	NASDAQ	FV	Mon, Aug 24, 2020	35.08	35.34	35.02	35.19
1629	NASDAQ	FV	Fri, Aug 21, 2020	34.89	35.02	34.79	34.90
1628	NASDAQ	FV	Thu, Aug 20, 2020	34.65	35.08	34.58	34.96
1627	NASDAQ	FV	Wed, Aug 19, 2020	35.01	35.23	34.82	34.82
1626	NASDAQ	FV	Tue, Aug 18, 2020	34.93	35.13	34.78	34.98
1625	NASDAQ	FV	Mon, Aug 17, 2020	34.77	35.00	34.77	34.90
1624	NASDAQ	FV	Fri, Aug 14, 2020	34.64	34.78	34.58	34.66
1623	NASDAQ	FV	Thu, Aug 13, 2020	34.58	34.97	34.58	34.64
1622	NASDAQ	FV	Wed, Aug 12, 2020	34.48	34.77	34.48	34.67
1621	NASDAQ	FV	Tue, Aug 11, 2020	34.73	34.91	34.17	34.28
1620	NASDAQ	FV	Mon, Aug 10, 2020	34.60	34.77	34.31	34.64
1619	NASDAQ	FV	Fri, Aug 7, 2020	34.62	34.82	34.18	34.51
1618	NASDAQ	FV	Thu, Aug 6, 2020	34.77	34.94	34.61	34.82
1617	NASDAQ	FV	Wed, Aug 5, 2020	34.80	34.97	34.70	34.95
1616	NASDAQ	FV	Tue, Aug 4, 2020	34.22	34.72	34.22	34.72
1615	NASDAQ	FV	Mon, Aug 3, 2020	34.06	34.41	33.99	34.21
1614	NASDAQ	FV	Fri, Jul 31, 2020	33.84	34.05	33.33	33.88
1613	NASDAQ	FV	Thu, Jul 30, 2020	33.27	33.78	33.06	33.67
1612	NASDAQ	FV	Wed, Jul 29, 2020	33.08	33.72	33.08	33.64
1611	NASDAQ	FV	Tue, Jul 28, 2020	33.27	33.37	32.91	32.94
1610	NASDAQ	FV	Mon, Jul 27, 2020	33.13	33.44	33.02	33.40
1609	NASDAQ	FV	Fri, Jul 24, 2020	33.13	33.30	32.79	32.98
1608	NASDAQ	FV	Thu, Jul 23, 2020	33.77	34.05	33.20	33.36
1607	NASDAQ	FV	Wed, Jul 22, 2020	33.67	33.92	33.61	33.81
1606	NASDAQ	FV	Tue, Jul 21, 2020	33.85	33.98	33.65	33.72
1605	NASDAQ	FV	Mon, Jul 20, 2020	32.93	33.71	32.93	33.60
1604	NASDAQ	FV	Fri, Jul 17, 2020	33.00	33.06	32.70	32.98
1603	NASDAQ	FV	Thu, Jul 16, 2020	32.68	33.01	32.68	32.89
1602	NASDAQ	FV	Wed, Jul 15, 2020	32.99	33.22	32.57	33.22
1601	NASDAQ	FV	Tue, Jul 14, 2020	31.98	32.75	31.61	32.75
1600	NASDAQ	FV	Mon, Jul 13, 2020	33.49	33.51	32.16	32.21
1599	NASDAQ	FV	Fri, Jul 10, 2020	32.93	33.20	32.77	33.20
1598	NASDAQ	FV	Thu, Jul 9, 2020	33.32	33.32	32.50	32.96
1597	NASDAQ	FV	Wed, Jul 8, 2020	32.62	33.08	32.62	33.07
1596	NASDAQ	FV	Tue, Jul 7, 2020	32.80	33.14	32.45	32.45
1595	NASDAQ	FV	Mon, Jul 6, 2020	32.97	33.23	32.75	32.96
1594	NASDAQ	FV	Thu, Jul 2, 2020	32.57	32.83	32.44	32.64
1593	NASDAQ	FV	Wed, Jul 1, 2020	32.16	32.45	32.07	32.23
1592	NASDAQ	FV	Tue, Jun 30, 2020	31.53	32.22	31.46	32.17
1591	NASDAQ	FV	Mon, Jun 29, 2020	31.31	31.62	30.81	31.48
1590	NASDAQ	FV	Fri, Jun 26, 2020	31.85	31.85	31.10	31.10
1589	NASDAQ	FV	Thu, Jun 25, 2020	31.47	31.98	31.19	31.98
1588	NASDAQ	FV	Wed, Jun 24, 2020	32.38	32.47	31.27	31.46
1587	NASDAQ	FV	Tue, Jun 23, 2020	32.84	32.99	32.62	32.73
1586	NASDAQ	FV	Mon, Jun 22, 2020	32.24	32.65	32.12	32.53
1585	NASDAQ	FV	Fri, Jun 19, 2020	33.02	33.09	32.20	32.41
1584	NASDAQ	FV	Thu, Jun 18, 2020	32.34	32.77	32.20	32.60
1583	NASDAQ	FV	Wed, Jun 17, 2020	32.85	32.89	32.39	32.39
1582	NASDAQ	FV	Tue, Jun 16, 2020	33.06	33.23	32.31	32.79
1581	NASDAQ	FV	Mon, Jun 15, 2020	30.70	32.19	30.44	32.05
1580	NASDAQ	FV	Fri, Jun 12, 2020	31.93	32.21	30.95	31.52
1579	NASDAQ	FV	Thu, Jun 11, 2020	32.50	32.50	31.20	31.31
1578	NASDAQ	FV	Wed, Jun 10, 2020	33.07	33.30	32.88	33.01
1577	NASDAQ	FV	Tue, Jun 9, 2020	33.16	33.25	32.94	33.06
1576	NASDAQ	FV	Mon, Jun 8, 2020	33.04	33.44	32.86	33.41
1575	NASDAQ	FV	Fri, Jun 5, 2020	32.70	33.13	32.70	33.01
1574	NASDAQ	FV	Thu, Jun 4, 2020	32.85	32.85	32.16	32.39
1573	NASDAQ	FV	Wed, Jun 3, 2020	32.78	32.98	32.74	32.86
1572	NASDAQ	FV	Tue, Jun 2, 2020	32.45	32.72	32.12	32.72
1571	NASDAQ	FV	Mon, Jun 1, 2020	32.10	32.57	32.02	32.57
1570	NASDAQ	FV	Fri, May 29, 2020	31.64	32.25	31.54	32.09
1569	NASDAQ	FV	Thu, May 28, 2020	31.51	32.13	31.51	31.71
1568	NASDAQ	FV	Wed, May 27, 2020	31.52	31.56	30.55	31.56
1567	NASDAQ	FV	Tue, May 26, 2020	31.98	31.98	31.29	31.31
1566	NASDAQ	FV	Fri, May 22, 2020	31.03	31.33	30.95	31.33
1565	NASDAQ	FV	Thu, May 21, 2020	31.38	31.39	30.92	31.05
1564	NASDAQ	FV	Wed, May 20, 2020	31.11	31.50	31.11	31.37
1563	NASDAQ	FV	Tue, May 19, 2020	30.82	31.20	30.69	30.69
1562	NASDAQ	FV	Mon, May 18, 2020	30.89	31.06	30.82	30.92
1561	NASDAQ	FV	Fri, May 15, 2020	29.59	30.19	29.59	30.19
1560	NASDAQ	FV	Thu, May 14, 2020	29.28	29.96	29.00	29.88
1559	NASDAQ	FV	Wed, May 13, 2020	30.06	30.29	29.21	29.61
1558	NASDAQ	FV	Tue, May 12, 2020	30.84	30.93	30.11	30.11
1557	NASDAQ	FV	Mon, May 11, 2020	30.25	30.94	30.25	30.87
1556	NASDAQ	FV	Fri, May 8, 2020	30.23	30.56	30.17	30.50
1555	NASDAQ	FV	Thu, May 7, 2020	29.88	30.19	29.88	30.00
1554	NASDAQ	FV	Wed, May 6, 2020	29.63	29.86	29.45	29.45
1553	NASDAQ	FV	Tue, May 5, 2020	29.36	29.83	29.33	29.56
1552	NASDAQ	FV	Mon, May 4, 2020	28.61	28.99	28.44	28.88
1551	NASDAQ	FV	Fri, May 1, 2020	29.00	29.09	28.49	28.69
1550	NASDAQ	FV	Thu, Apr 30, 2020	29.81	29.88	29.49	29.61
1549	NASDAQ	FV	Wed, Apr 29, 2020	29.78	30.14	29.64	29.84
1548	NASDAQ	FV	Tue, Apr 28, 2020	29.90	29.96	29.18	29.21
1547	NASDAQ	FV	Mon, Apr 27, 2020	29.35	29.69	29.35	29.57
1546	NASDAQ	FV	Fri, Apr 24, 2020	28.66	29.17	28.57	29.09
1545	NASDAQ	FV	Thu, Apr 23, 2020	28.69	29.06	28.56	28.60
1544	NASDAQ	FV	Wed, Apr 22, 2020	28.43	28.85	28.27	28.77
1543	NASDAQ	FV	Tue, Apr 21, 2020	28.45	28.49	27.64	27.85
1542	NASDAQ	FV	Mon, Apr 20, 2020	28.72	29.28	28.72	28.83
1541	NASDAQ	FV	Fri, Apr 17, 2020	28.91	29.20	28.67	28.98
1540	NASDAQ	FV	Thu, Apr 16, 2020	28.21	28.55	28.05	28.52
1539	NASDAQ	FV	Wed, Apr 15, 2020	27.92	28.27	27.82	28.08
1538	NASDAQ	FV	Tue, Apr 14, 2020	28.20	28.70	28.12	28.70
1537	NASDAQ	FV	Mon, Apr 13, 2020	27.59	27.73	27.19	27.64
1536	NASDAQ	FV	Thu, Apr 9, 2020	27.65	28.20	27.54	27.79
1535	NASDAQ	FV	Wed, Apr 8, 2020	26.62	27.57	26.49	27.43
1534	NASDAQ	FV	Tue, Apr 7, 2020	27.30	27.34	26.34	26.34
1533	NASDAQ	FV	Mon, Apr 6, 2020	25.40	26.61	25.40	26.60
1532	NASDAQ	FV	Fri, Apr 3, 2020	24.89	25.15	24.36	24.75
1531	NASDAQ	FV	Thu, Apr 2, 2020	24.46	25.30	24.46	25.04
1530	NASDAQ	FV	Wed, Apr 1, 2020	24.88	25.30	24.48	24.69
1529	NASDAQ	FV	Tue, Mar 31, 2020	26.23	26.55	25.71	25.71
1528	NASDAQ	FV	Mon, Mar 30, 2020	25.58	26.39	25.56	26.30
1527	NASDAQ	FV	Fri, Mar 27, 2020	25.40	26.13	25.30	25.44
1526	NASDAQ	FV	Thu, Mar 26, 2020	24.70	26.32	24.70	26.24
1525	NASDAQ	FV	Wed, Mar 25, 2020	24.53	25.69	24.12	24.68
1524	NASDAQ	FV	Tue, Mar 24, 2020	23.48	24.56	23.48	24.56
1523	NASDAQ	FV	Mon, Mar 23, 2020	22.68	23.08	21.92	22.40
1522	NASDAQ	FV	Fri, Mar 20, 2020	23.90	24.43	22.68	22.74
1521	NASDAQ	FV	Thu, Mar 19, 2020	23.16	24.22	22.63	23.75
1520	NASDAQ	FV	Wed, Mar 18, 2020	22.94	23.94	21.72	22.89
1519	NASDAQ	FV	Tue, Mar 17, 2020	23.34	24.74	22.75	24.41
1518	NASDAQ	FV	Mon, Mar 16, 2020	19.04	24.67	19.04	22.71
1517	NASDAQ	FV	Fri, Mar 13, 2020	25.32	26.16	24.01	25.74
1516	NASDAQ	FV	Thu, Mar 12, 2020	24.78	25.79	22.97	23.89
1515	NASDAQ	FV	Wed, Mar 11, 2020	27.52	27.71	26.44	26.67
1514	NASDAQ	FV	Tue, Mar 10, 2020	27.97	28.33	26.94	28.33
1513	NASDAQ	FV	Mon, Mar 9, 2020	27.81	28.08	23.74	27.36
1512	NASDAQ	FV	Fri, Mar 6, 2020	29.13	29.64	28.76	29.38
1511	NASDAQ	FV	Thu, Mar 5, 2020	30.28	30.66	29.81	30.08
1510	NASDAQ	FV	Wed, Mar 4, 2020	30.30	31.04	30.11	31.03
1509	NASDAQ	FV	Tue, Mar 3, 2020	30.68	31.17	29.61	29.84
1508	NASDAQ	FV	Mon, Mar 2, 2020	29.88	30.73	29.41	30.70
1507	NASDAQ	FV	Fri, Feb 28, 2020	28.85	29.76	28.70	29.76
1506	NASDAQ	FV	Thu, Feb 27, 2020	30.49	30.92	29.83	29.87
1505	NASDAQ	FV	Wed, Feb 26, 2020	31.43	31.80	31.02	31.08
1504	NASDAQ	FV	Tue, Feb 25, 2020	32.35	32.38	31.20	31.23
1503	NASDAQ	FV	Mon, Feb 24, 2020	32.31	32.50	32.09	32.21
1502	NASDAQ	FV	Fri, Feb 21, 2020	33.74	33.74	33.24	33.30
1501	NASDAQ	FV	Thu, Feb 20, 2020	33.90	34.07	33.50	33.88
1500	NASDAQ	FV	Wed, Feb 19, 2020	33.88	34.06	33.88	33.96
1499	NASDAQ	FV	Tue, Feb 18, 2020	33.68	33.83	33.64	33.76
1498	NASDAQ	FV	Fri, Feb 14, 2020	33.79	33.86	33.66	33.78
1497	NASDAQ	FV	Thu, Feb 13, 2020	33.40	33.82	33.40	33.72
1496	NASDAQ	FV	Wed, Feb 12, 2020	33.59	33.67	33.52	33.64
1495	NASDAQ	FV	Tue, Feb 11, 2020	33.33	33.57	33.33	33.42
1494	NASDAQ	FV	Mon, Feb 10, 2020	32.67	33.04	32.67	33.02
1493	NASDAQ	FV	Fri, Feb 7, 2020	32.93	32.94	32.73	32.76
1492	NASDAQ	FV	Thu, Feb 6, 2020	32.99	33.11	32.94	33.00
1491	NASDAQ	FV	Wed, Feb 5, 2020	33.07	33.11	32.77	32.88
1490	NASDAQ	FV	Tue, Feb 4, 2020	32.59	32.86	32.55	32.79
1489	NASDAQ	FV	Mon, Feb 3, 2020	32.01	32.29	32.01	32.25
1488	NASDAQ	FV	Fri, Jan 31, 2020	32.32	32.32	31.78	31.84
1487	NASDAQ	FV	Thu, Jan 30, 2020	32.05	32.46	31.96	32.44
1486	NASDAQ	FV	Wed, Jan 29, 2020	32.60	32.60	32.32	32.37
1485	NASDAQ	FV	Tue, Jan 28, 2020	32.22	32.57	32.22	32.50
1484	NASDAQ	FV	Mon, Jan 27, 2020	32.13	32.26	32.08	32.14
1483	NASDAQ	FV	Fri, Jan 24, 2020	33.10	33.17	32.57	32.74
1482	NASDAQ	FV	Thu, Jan 23, 2020	32.81	33.06	32.73	33.00
1481	NASDAQ	FV	Wed, Jan 22, 2020	32.86	33.06	32.77	32.77
1480	NASDAQ	FV	Tue, Jan 21, 2020	32.64	32.85	32.64	32.75
1479	NASDAQ	FV	Fri, Jan 17, 2020	32.78	32.79	32.68	32.77
1478	NASDAQ	FV	Thu, Jan 16, 2020	32.50	32.74	32.50	32.74
1477	NASDAQ	FV	Wed, Jan 15, 2020	32.30	32.51	32.28	32.32
1476	NASDAQ	FV	Tue, Jan 14, 2020	32.32	32.46	32.25	32.31
1475	NASDAQ	FV	Mon, Jan 13, 2020	32.11	32.40	32.09	32.39
1474	NASDAQ	FV	Fri, Jan 10, 2020	32.27	32.27	32.01	32.03
1473	NASDAQ	FV	Thu, Jan 9, 2020	32.16	32.20	32.07	32.15
1472	NASDAQ	FV	Wed, Jan 8, 2020	31.78	32.10	31.73	31.99
1471	NASDAQ	FV	Tue, Jan 7, 2020	31.70	31.84	31.63	31.81
1470	NASDAQ	FV	Mon, Jan 6, 2020	31.40	31.70	31.39	31.70
1469	NASDAQ	FV	Fri, Jan 3, 2020	31.49	31.75	31.47	31.60
1468	NASDAQ	FV	Thu, Jan 2, 2020	31.71	31.90	31.65	31.90
1467	NASDAQ	FV	Tue, Dec 31, 2019	31.44	31.57	31.38	31.56
1466	NASDAQ	FV	Mon, Dec 30, 2019	31.58	31.58	31.32	31.47
1465	NASDAQ	FV	Fri, Dec 27, 2019	31.71	31.77	31.55	31.65
1464	NASDAQ	FV	Thu, Dec 26, 2019	31.57	31.71	31.56	31.69
1463	NASDAQ	FV	Tue, Dec 24, 2019	31.55	31.57	31.48	31.53
1462	NASDAQ	FV	Mon, Dec 23, 2019	31.64	31.64	31.53	31.53
1461	NASDAQ	FV	Fri, Dec 20, 2019	31.51	31.66	31.51	31.59
1460	NASDAQ	FV	Thu, Dec 19, 2019	31.28	31.47	31.28	31.43
1459	NASDAQ	FV	Wed, Dec 18, 2019	31.22	31.34	31.20	31.30
1458	NASDAQ	FV	Tue, Dec 17, 2019	31.22	31.26	31.13	31.25
1457	NASDAQ	FV	Mon, Dec 16, 2019	31.05	31.26	31.05	31.14
1456	NASDAQ	FV	Fri, Dec 13, 2019	30.77	31.00	30.74	30.90
1455	NASDAQ	FV	Thu, Dec 12, 2019	30.64	30.98	30.58	30.86
1454	NASDAQ	FV	Wed, Dec 11, 2019	30.56	30.62	30.41	30.58
1453	NASDAQ	FV	Tue, Dec 10, 2019	30.51	30.59	30.41	30.44
1452	NASDAQ	FV	Mon, Dec 9, 2019	30.58	30.67	30.50	30.56
1451	NASDAQ	FV	Fri, Dec 6, 2019	30.60	30.73	30.60	30.64
1450	NASDAQ	FV	Thu, Dec 5, 2019	30.43	30.53	30.36	30.43
1449	NASDAQ	FV	Wed, Dec 4, 2019	30.46	30.55	30.39	30.41
1448	NASDAQ	FV	Tue, Dec 3, 2019	30.11	30.32	29.95	30.32
1447	NASDAQ	FV	Mon, Dec 2, 2019	30.87	30.87	30.39	30.40
1446	NASDAQ	FV	Fri, Nov 29, 2019	30.94	30.99	30.85	30.88
1445	NASDAQ	FV	Wed, Nov 27, 2019	30.87	31.01	30.87	31.00
1444	NASDAQ	FV	Tue, Nov 26, 2019	30.81	30.86	30.77	30.81
1443	NASDAQ	FV	Mon, Nov 25, 2019	30.55	30.81	30.55	30.81
1442	NASDAQ	FV	Fri, Nov 22, 2019	30.43	30.52	30.32	30.45
1441	NASDAQ	FV	Thu, Nov 21, 2019	30.58	30.58	30.34	30.41
1440	NASDAQ	FV	Wed, Nov 20, 2019	30.54	30.67	30.35	30.52
1439	NASDAQ	FV	Tue, Nov 19, 2019	30.63	30.72	30.53	30.67
1438	NASDAQ	FV	Mon, Nov 18, 2019	30.51	30.68	30.48	30.61
1437	NASDAQ	FV	Fri, Nov 15, 2019	30.47	30.60	30.46	30.58
1436	NASDAQ	FV	Thu, Nov 14, 2019	30.28	30.36	30.22	30.34
1435	NASDAQ	FV	Wed, Nov 13, 2019	30.16	30.40	30.16	30.36
1434	NASDAQ	FV	Tue, Nov 12, 2019	30.30	30.42	30.17	30.33
1433	NASDAQ	FV	Mon, Nov 11, 2019	30.16	30.31	30.16	30.20
1432	NASDAQ	FV	Fri, Nov 8, 2019	30.26	30.34	30.12	30.31
1431	NASDAQ	FV	Thu, Nov 7, 2019	30.30	30.44	30.19	30.27
1430	NASDAQ	FV	Wed, Nov 6, 2019	30.22	30.25	30.09	30.18
1429	NASDAQ	FV	Tue, Nov 5, 2019	30.32	30.41	30.24	30.27
1428	NASDAQ	FV	Mon, Nov 4, 2019	30.29	30.40	30.29	30.34
1427	NASDAQ	FV	Fri, Nov 1, 2019	30.01	30.17	29.94	30.17
1426	NASDAQ	FV	Thu, Oct 31, 2019	30.11	30.11	29.75	29.92
1425	NASDAQ	FV	Wed, Oct 30, 2019	29.96	30.15	29.87	30.09
1424	NASDAQ	FV	Tue, Oct 29, 2019	30.01	30.07	29.95	29.97
1423	NASDAQ	FV	Mon, Oct 28, 2019	29.97	30.16	29.96	30.07
1422	NASDAQ	FV	Fri, Oct 25, 2019	29.70	29.92	29.67	29.91
1421	NASDAQ	FV	Thu, Oct 24, 2019	29.63	29.79	29.59	29.79
1420	NASDAQ	FV	Wed, Oct 23, 2019	29.40	29.60	29.40	29.52
1419	NASDAQ	FV	Tue, Oct 22, 2019	29.79	29.88	29.51	29.56
1418	NASDAQ	FV	Mon, Oct 21, 2019	29.62	29.82	29.62	29.81
1417	NASDAQ	FV	Fri, Oct 18, 2019	29.62	29.71	29.30	29.47
1416	NASDAQ	FV	Thu, Oct 17, 2019	29.74	29.82	29.61	29.73
1415	NASDAQ	FV	Wed, Oct 16, 2019	29.81	29.81	29.57	29.66
1414	NASDAQ	FV	Tue, Oct 15, 2019	29.66	29.98	29.64	29.89
1413	NASDAQ	FV	Mon, Oct 14, 2019	29.54	29.66	29.48	29.66
1412	NASDAQ	FV	Fri, Oct 11, 2019	29.56	29.86	29.53	29.65
1411	NASDAQ	FV	Thu, Oct 10, 2019	29.02	29.32	29.02	29.25
1410	NASDAQ	FV	Wed, Oct 9, 2019	29.01	29.18	28.96	29.02
1409	NASDAQ	FV	Tue, Oct 8, 2019	29.19	29.19	28.79	28.86
1408	NASDAQ	FV	Mon, Oct 7, 2019	29.34	29.55	29.29	29.44
1407	NASDAQ	FV	Fri, Oct 4, 2019	29.15	29.46	29.10	29.43
1406	NASDAQ	FV	Thu, Oct 3, 2019	28.71	29.04	28.38	28.99
1405	NASDAQ	FV	Wed, Oct 2, 2019	29.09	29.09	28.57	28.80
1404	NASDAQ	FV	Tue, Oct 1, 2019	29.63	29.75	29.17	29.18
1403	NASDAQ	FV	Mon, Sep 30, 2019	29.59	29.68	29.48	29.59
1402	NASDAQ	FV	Fri, Sep 27, 2019	29.89	29.89	29.26	29.51
1401	NASDAQ	FV	Thu, Sep 26, 2019	29.91	29.92	29.70	29.92
1400	NASDAQ	FV	Wed, Sep 25, 2019	29.61	29.98	29.40	29.84
1399	NASDAQ	FV	Tue, Sep 24, 2019	30.18	30.26	29.63	29.77
1398	NASDAQ	FV	Mon, Sep 23, 2019	29.99	30.18	29.97	30.06
1397	NASDAQ	FV	Fri, Sep 20, 2019	30.25	30.32	29.97	30.01
1396	NASDAQ	FV	Thu, Sep 19, 2019	30.26	30.42	30.19	30.26
1395	NASDAQ	FV	Wed, Sep 18, 2019	30.23	30.27	29.93	30.22
1394	NASDAQ	FV	Tue, Sep 17, 2019	30.15	30.30	30.07	30.30
1393	NASDAQ	FV	Mon, Sep 16, 2019	30.01	30.18	29.98	30.12
1392	NASDAQ	FV	Fri, Sep 13, 2019	30.33	30.40	30.15	30.15
1391	NASDAQ	FV	Thu, Sep 12, 2019	30.41	30.52	30.28	30.36
1390	NASDAQ	FV	Wed, Sep 11, 2019	29.93	30.29	29.86	30.23
1389	NASDAQ	FV	Tue, Sep 10, 2019	29.76	29.95	29.57	29.95
1388	NASDAQ	FV	Mon, Sep 9, 2019	30.13	30.13	29.72	29.88
1387	NASDAQ	FV	Fri, Sep 6, 2019	30.05	30.12	29.89	29.89
1386	NASDAQ	FV	Thu, Sep 5, 2019	29.89	30.09	29.85	29.97
1385	NASDAQ	FV	Wed, Sep 4, 2019	29.58	29.68	29.51	29.59
1384	NASDAQ	FV	Tue, Sep 3, 2019	29.46	29.55	29.18	29.30
1383	NASDAQ	FV	Fri, Aug 30, 2019	29.79	29.84	29.44	29.58
1382	NASDAQ	FV	Thu, Aug 29, 2019	29.54	29.71	29.51	29.62
1381	NASDAQ	FV	Wed, Aug 28, 2019	29.06	29.28	28.91	29.28
1380	NASDAQ	FV	Tue, Aug 27, 2019	29.49	29.59	29.06	29.20
1379	NASDAQ	FV	Mon, Aug 26, 2019	29.31	29.37	29.11	29.29
1378	NASDAQ	FV	Fri, Aug 23, 2019	29.65	29.96	28.98	29.10
1377	NASDAQ	FV	Thu, Aug 22, 2019	29.97	30.01	29.59	29.82
1376	NASDAQ	FV	Wed, Aug 21, 2019	29.81	29.99	29.80	29.92
1375	NASDAQ	FV	Tue, Aug 20, 2019	29.70	29.82	29.60	29.60
1374	NASDAQ	FV	Mon, Aug 19, 2019	29.87	29.92	29.72	29.80
1373	NASDAQ	FV	Fri, Aug 16, 2019	29.17	29.57	28.82	29.57
1372	NASDAQ	FV	Thu, Aug 15, 2019	29.05	29.15	28.86	29.05
1371	NASDAQ	FV	Wed, Aug 14, 2019	29.40	29.65	28.94	29.01
1370	NASDAQ	FV	Tue, Aug 13, 2019	29.30	29.95	29.30	29.77
1369	NASDAQ	FV	Mon, Aug 12, 2019	29.59	29.59	29.25	29.38
1368	NASDAQ	FV	Fri, Aug 9, 2019	29.99	29.99	29.60	29.75
1367	NASDAQ	FV	Thu, Aug 8, 2019	29.67	30.21	29.67	30.21
1366	NASDAQ	FV	Wed, Aug 7, 2019	29.03	29.57	28.99	29.48
1365	NASDAQ	FV	Tue, Aug 6, 2019	29.29	29.41	29.00	29.38
1364	NASDAQ	FV	Mon, Aug 5, 2019	29.45	29.45	28.77	29.00
1363	NASDAQ	FV	Fri, Aug 2, 2019	30.42	30.42	29.87	30.03
1362	NASDAQ	FV	Thu, Aug 1, 2019	30.76	31.25	30.46	30.59
1361	NASDAQ	FV	Wed, Jul 31, 2019	31.15	31.21	30.56	30.76
1360	NASDAQ	FV	Tue, Jul 30, 2019	31.00	31.23	30.98	31.19
1359	NASDAQ	FV	Mon, Jul 29, 2019	31.32	31.41	30.93	31.20
1358	NASDAQ	FV	Fri, Jul 26, 2019	31.12	31.43	31.12	31.38
1357	NASDAQ	FV	Thu, Jul 25, 2019	31.25	31.30	31.02	31.09
1356	NASDAQ	FV	Wed, Jul 24, 2019	30.97	31.39	30.88	31.35
1355	NASDAQ	FV	Tue, Jul 23, 2019	31.06	31.06	30.78	31.06
1354	NASDAQ	FV	Mon, Jul 22, 2019	30.85	31.04	30.85	30.98
1353	NASDAQ	FV	Fri, Jul 19, 2019	31.13	31.21	30.77	30.80
1352	NASDAQ	FV	Thu, Jul 18, 2019	30.83	31.15	30.80	31.08
1351	NASDAQ	FV	Wed, Jul 17, 2019	30.94	31.09	30.93	30.93
1350	NASDAQ	FV	Tue, Jul 16, 2019	31.11	31.14	30.86	30.95
1349	NASDAQ	FV	Mon, Jul 15, 2019	31.10	31.15	31.01	31.10
1348	NASDAQ	FV	Fri, Jul 12, 2019	30.99	31.10	30.89	31.10
1347	NASDAQ	FV	Thu, Jul 11, 2019	31.07	31.07	30.84	30.96
1346	NASDAQ	FV	Wed, Jul 10, 2019	31.02	31.25	30.92	31.04
1345	NASDAQ	FV	Tue, Jul 9, 2019	30.50	30.92	30.50	30.87
1344	NASDAQ	FV	Mon, Jul 8, 2019	30.79	30.79	30.54	30.64
1343	NASDAQ	FV	Fri, Jul 5, 2019	30.78	30.93	30.65	30.93
1342	NASDAQ	FV	Wed, Jul 3, 2019	30.86	31.00	30.82	31.00
1341	NASDAQ	FV	Tue, Jul 2, 2019	30.62	30.73	30.57	30.72
1340	NASDAQ	FV	Mon, Jul 1, 2019	30.90	30.90	30.52	30.61
1339	NASDAQ	FV	Fri, Jun 28, 2019	30.24	30.41	30.11	30.41
1338	NASDAQ	FV	Thu, Jun 27, 2019	29.86	30.14	29.86	30.08
1337	NASDAQ	FV	Wed, Jun 26, 2019	29.97	30.09	29.74	29.74
1336	NASDAQ	FV	Tue, Jun 25, 2019	30.15	30.21	29.76	29.81
1335	NASDAQ	FV	Mon, Jun 24, 2019	30.48	30.48	30.17	30.17
1334	NASDAQ	FV	Fri, Jun 21, 2019	30.42	30.50	30.33	30.44
1333	NASDAQ	FV	Thu, Jun 20, 2019	30.72	30.77	30.33	30.52
1332	NASDAQ	FV	Wed, Jun 19, 2019	30.12	30.37	30.08	30.37
1331	NASDAQ	FV	Tue, Jun 18, 2019	29.88	30.26	29.88	30.12
1330	NASDAQ	FV	Mon, Jun 17, 2019	29.47	29.69	29.47	29.60
1329	NASDAQ	FV	Fri, Jun 14, 2019	29.55	29.55	29.35	29.42
1328	NASDAQ	FV	Thu, Jun 13, 2019	29.58	29.68	29.51	29.68
1327	NASDAQ	FV	Wed, Jun 12, 2019	29.47	29.55	29.40	29.51
1326	NASDAQ	FV	Tue, Jun 11, 2019	29.92	29.93	29.42	29.55
1325	NASDAQ	FV	Mon, Jun 10, 2019	29.73	29.95	29.62	29.67
1324	NASDAQ	FV	Fri, Jun 7, 2019	29.29	29.59	29.29	29.51
1323	NASDAQ	FV	Thu, Jun 6, 2019	29.09	29.27	28.98	29.14
1322	NASDAQ	FV	Wed, Jun 5, 2019	29.01	29.06	28.73	29.04
1321	NASDAQ	FV	Tue, Jun 4, 2019	28.35	28.83	28.23	28.82
1320	NASDAQ	FV	Mon, Jun 3, 2019	28.42	28.53	27.95	28.07
1319	NASDAQ	FV	Fri, May 31, 2019	28.49	28.64	28.36	28.41
1318	NASDAQ	FV	Thu, May 30, 2019	28.68	28.88	28.61	28.77
1317	NASDAQ	FV	Wed, May 29, 2019	28.74	28.82	28.51	28.62
1316	NASDAQ	FV	Tue, May 28, 2019	29.20	29.30	28.90	28.91
1315	NASDAQ	FV	Fri, May 24, 2019	29.10	29.28	29.04	29.07
1314	NASDAQ	FV	Thu, May 23, 2019	29.08	29.11	28.77	28.94
1313	NASDAQ	FV	Wed, May 22, 2019	29.30	29.47	29.29	29.37
1312	NASDAQ	FV	Tue, May 21, 2019	29.29	29.54	29.29	29.47
1311	NASDAQ	FV	Mon, May 20, 2019	29.24	29.34	28.98	29.05
1310	NASDAQ	FV	Fri, May 17, 2019	29.44	29.81	29.40	29.41
1309	NASDAQ	FV	Thu, May 16, 2019	29.46	29.92	29.46	29.73
1308	NASDAQ	FV	Wed, May 15, 2019	28.95	29.54	28.95	29.49
1307	NASDAQ	FV	Tue, May 14, 2019	28.94	29.35	28.94	29.18
1306	NASDAQ	FV	Mon, May 13, 2019	29.12	29.29	28.73	28.81
1305	NASDAQ	FV	Fri, May 10, 2019	29.63	29.90	29.23	29.80
1304	NASDAQ	FV	Thu, May 9, 2019	29.57	29.89	29.29	29.83
1303	NASDAQ	FV	Wed, May 8, 2019	29.90	30.09	29.84	29.89
1302	NASDAQ	FV	Tue, May 7, 2019	30.29	30.42	29.78	30.03
1301	NASDAQ	FV	Mon, May 6, 2019	30.20	30.72	30.17	30.67
1300	NASDAQ	FV	Fri, May 3, 2019	30.64	30.88	30.52	30.85
1299	NASDAQ	FV	Thu, May 2, 2019	30.49	30.70	30.27	30.51
1298	NASDAQ	FV	Wed, May 1, 2019	30.84	30.85	30.42	30.42
1297	NASDAQ	FV	Tue, Apr 30, 2019	30.68	30.79	30.46	30.73
1296	NASDAQ	FV	Mon, Apr 29, 2019	30.75	30.86	30.68	30.74
1295	NASDAQ	FV	Fri, Apr 26, 2019	30.49	30.74	30.28	30.72
1294	NASDAQ	FV	Thu, Apr 25, 2019	30.54	30.64	30.31	30.53
1293	NASDAQ	FV	Wed, Apr 24, 2019	30.67	30.73	30.49	30.55
1292	NASDAQ	FV	Tue, Apr 23, 2019	30.12	30.67	30.12	30.62
1291	NASDAQ	FV	Mon, Apr 22, 2019	29.85	30.08	29.85	30.07
1290	NASDAQ	FV	Thu, Apr 18, 2019	30.01	30.08	29.62	29.96
1289	NASDAQ	FV	Wed, Apr 17, 2019	30.83	30.83	29.90	30.01
1288	NASDAQ	FV	Tue, Apr 16, 2019	30.79	30.90	30.54	30.63
1287	NASDAQ	FV	Mon, Apr 15, 2019	30.76	30.85	30.53	30.69
1286	NASDAQ	FV	Fri, Apr 12, 2019	30.87	30.95	30.72	30.73
1285	NASDAQ	FV	Thu, Apr 11, 2019	30.97	30.97	30.71	30.73
1284	NASDAQ	FV	Wed, Apr 10, 2019	30.69	30.99	30.69	30.99
1283	NASDAQ	FV	Tue, Apr 9, 2019	30.79	30.87	30.64	30.68
1282	NASDAQ	FV	Mon, Apr 8, 2019	30.79	30.88	30.56	30.85
1281	NASDAQ	FV	Fri, Apr 5, 2019	30.62	30.89	30.62	30.86
1280	NASDAQ	FV	Thu, Apr 4, 2019	30.84	30.89	30.30	30.54
1279	NASDAQ	FV	Wed, Apr 3, 2019	30.84	30.96	30.71	30.85
1278	NASDAQ	FV	Tue, Apr 2, 2019	30.42	30.62	30.38	30.58
1277	NASDAQ	FV	Mon, Apr 1, 2019	30.30	30.46	30.25	30.44
1276	NASDAQ	FV	Fri, Mar 29, 2019	29.84	30.09	29.84	30.07
1275	NASDAQ	FV	Thu, Mar 28, 2019	29.53	29.76	29.41	29.69
1274	NASDAQ	FV	Wed, Mar 27, 2019	29.90	29.99	29.25	29.50
1273	NASDAQ	FV	Tue, Mar 26, 2019	29.82	30.06	29.74	29.91
1272	NASDAQ	FV	Mon, Mar 25, 2019	29.64	29.76	29.38	29.62
1271	NASDAQ	FV	Fri, Mar 22, 2019	30.52	30.52	29.73	29.74
1270	NASDAQ	FV	Thu, Mar 21, 2019	29.97	30.74	29.97	30.74
1269	NASDAQ	FV	Wed, Mar 20, 2019	30.18	30.37	29.91	30.14
1268	NASDAQ	FV	Tue, Mar 19, 2019	30.21	30.34	30.13	30.23
1267	NASDAQ	FV	Mon, Mar 18, 2019	30.14	30.29	29.87	30.06
1266	NASDAQ	FV	Fri, Mar 15, 2019	29.89	30.16	29.87	30.08
1265	NASDAQ	FV	Thu, Mar 14, 2019	29.81	29.94	29.78	29.82
1264	NASDAQ	FV	Wed, Mar 13, 2019	29.66	30.01	29.66	29.83
1263	NASDAQ	FV	Tue, Mar 12, 2019	29.45	29.70	29.43	29.59
1262	NASDAQ	FV	Mon, Mar 11, 2019	28.98	29.45	28.91	29.45
1261	NASDAQ	FV	Fri, Mar 8, 2019	28.63	28.85	28.45	28.82
1260	NASDAQ	FV	Thu, Mar 7, 2019	29.04	29.12	28.76	28.91
1259	NASDAQ	FV	Wed, Mar 6, 2019	29.63	29.63	29.10	29.10
1258	NASDAQ	FV	Tue, Mar 5, 2019	29.67	29.72	29.42	29.61
1257	NASDAQ	FV	Mon, Mar 4, 2019	30.15	30.16	29.27	29.60
1256	NASDAQ	FV	Fri, Mar 1, 2019	29.96	30.05	29.76	29.99
1255	NASDAQ	FV	Thu, Feb 28, 2019	29.75	29.88	29.66	29.72
1254	NASDAQ	FV	Wed, Feb 27, 2019	29.64	29.90	29.56	29.88
1253	NASDAQ	FV	Tue, Feb 26, 2019	29.91	29.91	29.73	29.75
1252	NASDAQ	FV	Mon, Feb 25, 2019	29.85	30.09	29.85	29.89
1251	NASDAQ	FV	Fri, Feb 22, 2019	29.33	29.65	29.33	29.64
1250	NASDAQ	FV	Thu, Feb 21, 2019	29.44	29.48	29.17	29.26
1249	NASDAQ	FV	Wed, Feb 20, 2019	29.57	29.69	29.36	29.50
1248	NASDAQ	FV	Tue, Feb 19, 2019	29.46	29.66	29.46	29.57
1247	NASDAQ	FV	Fri, Feb 15, 2019	29.52	29.58	29.41	29.55
1246	NASDAQ	FV	Thu, Feb 14, 2019	29.12	29.46	29.12	29.37
1245	NASDAQ	FV	Wed, Feb 13, 2019	29.33	29.42	29.19	29.26
1244	NASDAQ	FV	Tue, Feb 12, 2019	28.96	29.26	28.96	29.23
1243	NASDAQ	FV	Mon, Feb 11, 2019	28.79	28.91	28.67	28.78
1242	NASDAQ	FV	Fri, Feb 8, 2019	28.36	28.71	28.32	28.71
1241	NASDAQ	FV	Thu, Feb 7, 2019	28.78	28.87	28.40	28.60
1240	NASDAQ	FV	Wed, Feb 6, 2019	29.05	29.21	28.91	29.06
1239	NASDAQ	FV	Tue, Feb 5, 2019	28.64	29.09	28.64	28.95
1238	NASDAQ	FV	Mon, Feb 4, 2019	28.58	28.84	28.56	28.84
1237	NASDAQ	FV	Fri, Feb 1, 2019	28.40	28.69	28.38	28.63
1236	NASDAQ	FV	Thu, Jan 31, 2019	28.09	28.47	28.09	28.40
1235	NASDAQ	FV	Wed, Jan 30, 2019	27.60	28.09	27.53	28.03
1234	NASDAQ	FV	Tue, Jan 29, 2019	27.73	27.74	27.40	27.50
1233	NASDAQ	FV	Mon, Jan 28, 2019	27.67	27.80	27.54	27.78
1232	NASDAQ	FV	Fri, Jan 25, 2019	27.83	28.09	27.75	28.03
1231	NASDAQ	FV	Thu, Jan 24, 2019	27.28	27.62	27.28	27.54
1230	NASDAQ	FV	Wed, Jan 23, 2019	27.38	27.57	26.96	27.24
1229	NASDAQ	FV	Tue, Jan 22, 2019	27.62	27.63	27.09	27.23
1228	NASDAQ	FV	Fri, Jan 18, 2019	27.56	27.89	27.43	27.80
1227	NASDAQ	FV	Thu, Jan 17, 2019	27.15	27.57	27.04	27.44
1226	NASDAQ	FV	Wed, Jan 16, 2019	27.28	27.45	27.16	27.21
1225	NASDAQ	FV	Tue, Jan 15, 2019	26.75	27.25	26.75	27.22
1224	NASDAQ	FV	Mon, Jan 14, 2019	26.74	26.89	26.64	26.69
1223	NASDAQ	FV	Fri, Jan 11, 2019	26.86	27.07	26.81	27.01
1222	NASDAQ	FV	Thu, Jan 10, 2019	26.67	27.09	26.50	27.09
1221	NASDAQ	FV	Wed, Jan 9, 2019	26.65	26.91	26.60	26.77
1220	NASDAQ	FV	Tue, Jan 8, 2019	26.41	26.53	26.02	26.52
1219	NASDAQ	FV	Mon, Jan 7, 2019	25.68	26.32	25.68	26.18
1218	NASDAQ	FV	Fri, Jan 4, 2019	24.77	25.73	24.77	25.58
1217	NASDAQ	FV	Thu, Jan 3, 2019	25.05	25.19	24.46	24.49
1216	NASDAQ	FV	Wed, Jan 2, 2019	24.83	25.39	24.83	25.23
1215	NASDAQ	FV	Mon, Dec 31, 2018	25.18	25.41	24.99	25.25
1214	NASDAQ	FV	Fri, Dec 28, 2018	25.08	25.38	24.73	25.20
1213	NASDAQ	FV	Thu, Dec 27, 2018	24.28	24.93	24.00	24.92
1212	NASDAQ	FV	Wed, Dec 26, 2018	23.49	24.74	23.48	24.70
1211	NASDAQ	FV	Mon, Dec 24, 2018	23.58	23.89	23.32	23.41
1210	NASDAQ	FV	Fri, Dec 21, 2018	24.66	24.75	23.76	23.85
1209	NASDAQ	FV	Thu, Dec 20, 2018	25.00	25.18	24.27	24.64
1208	NASDAQ	FV	Wed, Dec 19, 2018	25.64	26.04	24.89	25.17
1207	NASDAQ	FV	Tue, Dec 18, 2018	25.80	26.01	25.46	25.66
1206	NASDAQ	FV	Mon, Dec 17, 2018	26.10	26.36	25.46	25.60
1205	NASDAQ	FV	Fri, Dec 14, 2018	26.53	26.77	26.29	26.33
1204	NASDAQ	FV	Thu, Dec 13, 2018	27.22	27.35	26.78	26.92
1203	NASDAQ	FV	Wed, Dec 12, 2018	27.16	27.49	27.06	27.13
1202	NASDAQ	FV	Tue, Dec 11, 2018	27.07	27.19	26.57	26.78
1201	NASDAQ	FV	Mon, Dec 10, 2018	26.40	26.76	26.17	26.68
1200	NASDAQ	FV	Fri, Dec 7, 2018	27.27	27.37	26.30	26.42
1199	NASDAQ	FV	Thu, Dec 6, 2018	26.73	27.35	26.57	27.35
1198	NASDAQ	FV	Tue, Dec 4, 2018	28.25	28.30	27.20	27.20
1197	NASDAQ	FV	Mon, Dec 3, 2018	28.41	28.41	28.10	28.36
1196	NASDAQ	FV	Fri, Nov 30, 2018	27.65	27.88	27.50	27.81
1195	NASDAQ	FV	Thu, Nov 29, 2018	27.55	27.85	27.37	27.66
1194	NASDAQ	FV	Wed, Nov 28, 2018	26.92	27.68	26.83	27.66
1193	NASDAQ	FV	Tue, Nov 27, 2018	26.71	26.85	26.57	26.73
1192	NASDAQ	FV	Mon, Nov 26, 2018	26.56	26.89	26.48	26.86
1191	NASDAQ	FV	Fri, Nov 23, 2018	26.04	26.55	26.04	26.35
1190	NASDAQ	FV	Wed, Nov 21, 2018	26.11	26.44	26.11	26.24
1189	NASDAQ	FV	Tue, Nov 20, 2018	25.72	26.24	25.45	25.92
1188	NASDAQ	FV	Mon, Nov 19, 2018	27.14	27.19	26.10	26.14
1187	NASDAQ	FV	Fri, Nov 16, 2018	27.00	27.35	26.95	27.25
1186	NASDAQ	FV	Thu, Nov 15, 2018	26.44	27.27	26.44	27.20
1185	NASDAQ	FV	Wed, Nov 14, 2018	27.07	27.18	26.51	26.56
1184	NASDAQ	FV	Tue, Nov 13, 2018	26.92	27.31	26.79	26.91
1183	NASDAQ	FV	Mon, Nov 12, 2018	27.67	27.67	26.80	26.83
1182	NASDAQ	FV	Fri, Nov 9, 2018	28.11	28.11	27.49	27.79
1181	NASDAQ	FV	Thu, Nov 8, 2018	28.43	28.56	28.20	28.29
1180	NASDAQ	FV	Wed, Nov 7, 2018	28.03	28.50	28.01	28.50
1179	NASDAQ	FV	Tue, Nov 6, 2018	27.63	27.86	27.53	27.75
1178	NASDAQ	FV	Mon, Nov 5, 2018	27.81	27.81	27.33	27.60
1177	NASDAQ	FV	Fri, Nov 2, 2018	27.95	28.20	27.54	27.76
1176	NASDAQ	FV	Thu, Nov 1, 2018	27.19	27.86	27.04	27.78
1175	NASDAQ	FV	Wed, Oct 31, 2018	26.84	27.34	26.84	27.08
1174	NASDAQ	FV	Tue, Oct 30, 2018	26.03	26.55	25.88	26.45
1173	NASDAQ	FV	Mon, Oct 29, 2018	26.85	26.99	25.56	25.99
1172	NASDAQ	FV	Fri, Oct 26, 2018	26.33	26.85	25.98	26.39
1171	NASDAQ	FV	Thu, Oct 25, 2018	26.46	27.18	26.46	27.03
1170	NASDAQ	FV	Wed, Oct 24, 2018	27.62	27.69	26.22	26.25
1169	NASDAQ	FV	Tue, Oct 23, 2018	27.35	27.85	27.01	27.67
1168	NASDAQ	FV	Mon, Oct 22, 2018	27.99	28.06	27.63	27.85
1167	NASDAQ	FV	Fri, Oct 19, 2018	28.25	28.52	27.78	27.86
1166	NASDAQ	FV	Thu, Oct 18, 2018	28.75	28.75	28.06	28.24
1165	NASDAQ	FV	Wed, Oct 17, 2018	28.98	29.04	28.58	28.89
1164	NASDAQ	FV	Tue, Oct 16, 2018	28.28	28.97	28.24	28.93
1163	NASDAQ	FV	Mon, Oct 15, 2018	28.06	28.25	27.87	28.00
1162	NASDAQ	FV	Fri, Oct 12, 2018	28.20	28.30	27.70	28.20
1161	NASDAQ	FV	Thu, Oct 11, 2018	27.92	28.28	27.42	27.59
1160	NASDAQ	FV	Wed, Oct 10, 2018	29.04	29.04	27.94	27.96
1159	NASDAQ	FV	Tue, Oct 9, 2018	29.30	29.48	29.12	29.18
1158	NASDAQ	FV	Mon, Oct 8, 2018	29.74	29.74	29.03	29.35
1157	NASDAQ	FV	Fri, Oct 5, 2018	30.09	30.24	29.49	29.76
1156	NASDAQ	FV	Thu, Oct 4, 2018	30.63	30.63	29.92	30.10
1155	NASDAQ	FV	Wed, Oct 3, 2018	30.68	30.83	30.52	30.72
1154	NASDAQ	FV	Tue, Oct 2, 2018	30.80	30.80	30.48	30.55
1153	NASDAQ	FV	Mon, Oct 1, 2018	31.11	31.16	30.74	30.78
1152	NASDAQ	FV	Fri, Sep 28, 2018	30.91	31.09	30.89	30.90
1151	NASDAQ	FV	Thu, Sep 27, 2018	31.06	31.14	30.98	31.01
1150	NASDAQ	FV	Wed, Sep 26, 2018	31.12	31.28	30.94	30.96
1149	NASDAQ	FV	Tue, Sep 25, 2018	31.19	31.19	31.07	31.10
1148	NASDAQ	FV	Mon, Sep 24, 2018	31.09	31.15	30.98	31.08
1147	NASDAQ	FV	Fri, Sep 21, 2018	31.39	31.47	31.17	31.18
1146	NASDAQ	FV	Thu, Sep 20, 2018	31.20	31.41	31.20	31.33
1145	NASDAQ	FV	Wed, Sep 19, 2018	31.15	31.17	30.96	31.02
1144	NASDAQ	FV	Tue, Sep 18, 2018	30.98	31.23	30.91	31.12
1143	NASDAQ	FV	Mon, Sep 17, 2018	31.36	31.37	30.87	30.89
1142	NASDAQ	FV	Fri, Sep 14, 2018	31.27	31.47	31.22	31.39
1141	NASDAQ	FV	Thu, Sep 13, 2018	31.36	31.47	31.25	31.30
1140	NASDAQ	FV	Wed, Sep 12, 2018	31.32	31.32	30.86	31.22
1139	NASDAQ	FV	Tue, Sep 11, 2018	31.19	31.46	31.11	31.33
1138	NASDAQ	FV	Mon, Sep 10, 2018	31.31	31.31	31.07	31.26
1137	NASDAQ	FV	Fri, Sep 7, 2018	30.97	31.29	30.87	31.03
1136	NASDAQ	FV	Thu, Sep 6, 2018	31.23	31.30	30.91	31.03
1135	NASDAQ	FV	Wed, Sep 5, 2018	31.62	31.62	31.05	31.25
1134	NASDAQ	FV	Tue, Sep 4, 2018	31.57	31.65	31.37	31.63
1133	NASDAQ	FV	Fri, Aug 31, 2018	31.55	31.62	31.50	31.62
1132	NASDAQ	FV	Thu, Aug 30, 2018	31.62	31.79	31.51	31.56
1131	NASDAQ	FV	Wed, Aug 29, 2018	31.69	31.80	31.60	31.75
1130	NASDAQ	FV	Tue, Aug 28, 2018	31.67	31.71	31.48	31.66
1129	NASDAQ	FV	Mon, Aug 27, 2018	31.43	31.67	31.43	31.58
1128	NASDAQ	FV	Fri, Aug 24, 2018	31.11	31.32	31.11	31.30
1127	NASDAQ	FV	Thu, Aug 23, 2018	30.90	31.12	30.87	30.93
1126	NASDAQ	FV	Wed, Aug 22, 2018	30.79	31.01	30.78	30.97
1125	NASDAQ	FV	Tue, Aug 21, 2018	30.88	31.01	30.69	30.86
1124	NASDAQ	FV	Mon, Aug 20, 2018	30.65	30.73	30.47	30.70
1123	NASDAQ	FV	Fri, Aug 17, 2018	30.49	30.58	30.30	30.54
1122	NASDAQ	FV	Thu, Aug 16, 2018	30.53	30.71	30.47	30.50
1121	NASDAQ	FV	Wed, Aug 15, 2018	30.45	30.53	30.15	30.37
1120	NASDAQ	FV	Tue, Aug 14, 2018	30.48	30.72	30.45	30.69
1119	NASDAQ	FV	Mon, Aug 13, 2018	30.64	30.76	30.41	30.41
1118	NASDAQ	FV	Fri, Aug 10, 2018	30.60	30.71	30.50	30.57
1117	NASDAQ	FV	Thu, Aug 9, 2018	30.90	30.99	30.81	30.85
1116	NASDAQ	FV	Wed, Aug 8, 2018	30.80	30.96	30.79	30.89
1115	NASDAQ	FV	Tue, Aug 7, 2018	30.77	30.93	30.77	30.81
1114	NASDAQ	FV	Mon, Aug 6, 2018	30.47	30.68	30.35	30.65
1113	NASDAQ	FV	Fri, Aug 3, 2018	30.48	30.55	30.26	30.42
1112	NASDAQ	FV	Thu, Aug 2, 2018	29.80	30.49	29.80	30.46
1111	NASDAQ	FV	Wed, Aug 1, 2018	29.97	30.29	29.97	30.10
1110	NASDAQ	FV	Tue, Jul 31, 2018	30.03	30.20	29.82	29.99
1109	NASDAQ	FV	Mon, Jul 30, 2018	30.45	30.49	29.86	29.97
1108	NASDAQ	FV	Fri, Jul 27, 2018	30.93	30.98	30.24	30.51
1107	NASDAQ	FV	Thu, Jul 26, 2018	30.77	31.00	30.75	30.94
1106	NASDAQ	FV	Wed, Jul 25, 2018	30.63	31.00	30.62	30.98
1105	NASDAQ	FV	Tue, Jul 24, 2018	31.00	31.08	30.41	30.60
1104	NASDAQ	FV	Mon, Jul 23, 2018	30.71	30.86	30.52	30.84
1103	NASDAQ	FV	Fri, Jul 20, 2018	30.66	30.84	30.66	30.68
1102	NASDAQ	FV	Thu, Jul 19, 2018	30.88	30.88	30.70	30.77
1101	NASDAQ	FV	Wed, Jul 18, 2018	30.78	30.97	30.74	30.95
1100	NASDAQ	FV	Tue, Jul 17, 2018	30.39	30.82	30.33	30.78
1099	NASDAQ	FV	Mon, Jul 16, 2018	30.61	30.68	30.48	30.55
1098	NASDAQ	FV	Fri, Jul 13, 2018	30.61	30.68	30.43	30.54
1097	NASDAQ	FV	Thu, Jul 12, 2018	30.39	30.67	30.35	30.65
1096	NASDAQ	FV	Wed, Jul 11, 2018	30.18	30.42	30.18	30.26
1095	NASDAQ	FV	Tue, Jul 10, 2018	30.48	30.58	30.35	30.46
1094	NASDAQ	FV	Mon, Jul 9, 2018	30.39	30.52	30.22	30.50
1093	NASDAQ	FV	Fri, Jul 6, 2018	29.77	30.19	29.77	30.17
1092	NASDAQ	FV	Thu, Jul 5, 2018	29.69	29.83	29.54	29.81
1091	NASDAQ	FV	Tue, Jul 3, 2018	29.88	29.91	29.49	29.49
1090	NASDAQ	FV	Mon, Jul 2, 2018	29.26	29.79	29.15	29.79
1089	NASDAQ	FV	Fri, Jun 29, 2018	29.58	29.77	29.46	29.46
1088	NASDAQ	FV	Thu, Jun 28, 2018	29.18	29.53	29.08	29.46
1087	NASDAQ	FV	Wed, Jun 27, 2018	29.82	29.86	29.19	29.19
1086	NASDAQ	FV	Tue, Jun 26, 2018	29.69	29.83	29.59	29.68
1085	NASDAQ	FV	Mon, Jun 25, 2018	30.19	30.19	29.42	29.61
1084	NASDAQ	FV	Fri, Jun 22, 2018	30.66	30.66	30.31	30.31
1083	NASDAQ	FV	Thu, Jun 21, 2018	30.82	31.00	30.47	30.57
1082	NASDAQ	FV	Wed, Jun 20, 2018	30.79	30.98	30.79	30.86
1081	NASDAQ	FV	Tue, Jun 19, 2018	30.56	30.74	30.31	30.73
1080	NASDAQ	FV	Mon, Jun 18, 2018	30.67	30.93	30.58	30.92
1079	NASDAQ	FV	Fri, Jun 15, 2018	30.78	30.91	30.64	30.85
1078	NASDAQ	FV	Thu, Jun 14, 2018	30.87	30.99	30.82	30.90
1077	NASDAQ	FV	Wed, Jun 13, 2018	30.90	30.96	30.75	30.80
1076	NASDAQ	FV	Tue, Jun 12, 2018	30.71	30.91	30.71	30.84
1075	NASDAQ	FV	Mon, Jun 11, 2018	30.73	30.81	30.66	30.69
1074	NASDAQ	FV	Fri, Jun 8, 2018	30.52	30.68	30.43	30.66
1073	NASDAQ	FV	Thu, Jun 7, 2018	30.88	30.96	30.37	30.56
1072	NASDAQ	FV	Wed, Jun 6, 2018	30.63	30.85	30.58	30.85
1071	NASDAQ	FV	Tue, Jun 5, 2018	30.54	30.67	30.47	30.63
1070	NASDAQ	FV	Mon, Jun 4, 2018	30.40	30.49	30.29	30.49
1069	NASDAQ	FV	Fri, Jun 1, 2018	29.96	30.32	29.96	30.26
1068	NASDAQ	FV	Thu, May 31, 2018	29.89	30.03	29.77	29.79
1067	NASDAQ	FV	Wed, May 30, 2018	29.78	30.04	29.78	29.96
1066	NASDAQ	FV	Tue, May 29, 2018	29.80	29.91	29.50	29.64
1065	NASDAQ	FV	Fri, May 25, 2018	29.98	30.07	29.90	29.99
1064	NASDAQ	FV	Thu, May 24, 2018	29.88	30.06	29.70	30.03
1063	NASDAQ	FV	Wed, May 23, 2018	29.70	29.97	29.67	29.95
1062	NASDAQ	FV	Tue, May 22, 2018	30.02	30.12	29.89	29.90
1061	NASDAQ	FV	Mon, May 21, 2018	29.93	30.11	29.85	29.96
1060	NASDAQ	FV	Fri, May 18, 2018	29.86	29.92	29.77	29.82
1059	NASDAQ	FV	Thu, May 17, 2018	29.94	30.07	29.79	29.94
1058	NASDAQ	FV	Wed, May 16, 2018	29.88	30.05	29.80	29.96
1057	NASDAQ	FV	Tue, May 15, 2018	29.77	29.84	29.68	29.82
1056	NASDAQ	FV	Mon, May 14, 2018	30.06	30.21	29.87	29.92
1055	NASDAQ	FV	Fri, May 11, 2018	30.08	30.15	29.94	30.02
1054	NASDAQ	FV	Thu, May 10, 2018	29.92	30.13	29.83	30.08
1053	NASDAQ	FV	Wed, May 9, 2018	29.48	29.84	29.46	29.80
1052	NASDAQ	FV	Tue, May 8, 2018	29.14	29.45	29.10	29.37
1051	NASDAQ	FV	Mon, May 7, 2018	29.02	29.28	29.02	29.13
1050	NASDAQ	FV	Fri, May 4, 2018	28.32	29.01	28.32	28.88
1049	NASDAQ	FV	Thu, May 3, 2018	28.41	28.63	28.04	28.50
1048	NASDAQ	FV	Wed, May 2, 2018	28.60	28.80	28.47	28.50
1047	NASDAQ	FV	Tue, May 1, 2018	28.54	28.66	28.33	28.66
1046	NASDAQ	FV	Mon, Apr 30, 2018	28.77	28.87	28.55	28.55
1045	NASDAQ	FV	Fri, Apr 27, 2018	28.87	28.92	28.55	28.75
1044	NASDAQ	FV	Thu, Apr 26, 2018	28.67	28.87	28.59	28.76
1043	NASDAQ	FV	Wed, Apr 25, 2018	28.55	28.63	28.14	28.45
1042	NASDAQ	FV	Tue, Apr 24, 2018	29.10	29.27	28.32	28.54
1041	NASDAQ	FV	Mon, Apr 23, 2018	29.10	29.25	28.84	28.98
1040	NASDAQ	FV	Fri, Apr 20, 2018	29.15	29.28	28.93	29.04
1039	NASDAQ	FV	Thu, Apr 19, 2018	29.19	29.34	29.11	29.22
1038	NASDAQ	FV	Wed, Apr 18, 2018	29.29	29.45	29.22	29.35
1037	NASDAQ	FV	Tue, Apr 17, 2018	29.23	29.41	29.15	29.34
1036	NASDAQ	FV	Mon, Apr 16, 2018	28.93	29.04	28.77	28.97
1035	NASDAQ	FV	Fri, Apr 13, 2018	29.19	29.19	28.62	28.76
1034	NASDAQ	FV	Thu, Apr 12, 2018	28.83	29.15	28.77	29.06
1033	NASDAQ	FV	Wed, Apr 11, 2018	28.55	28.85	28.55	28.62
1032	NASDAQ	FV	Tue, Apr 10, 2018	28.50	28.82	28.44	28.72
1031	NASDAQ	FV	Mon, Apr 9, 2018	28.18	28.64	28.12	28.12
1030	NASDAQ	FV	Fri, Apr 6, 2018	28.43	28.61	27.82	28.01
1029	NASDAQ	FV	Thu, Apr 5, 2018	28.87	28.92	28.60	28.73
1028	NASDAQ	FV	Wed, Apr 4, 2018	27.77	28.66	27.77	28.59
1027	NASDAQ	FV	Tue, Apr 3, 2018	28.09	28.33	27.89	28.25
1026	NASDAQ	FV	Mon, Apr 2, 2018	28.50	28.64	27.67	27.93
1025	NASDAQ	FV	Thu, Mar 29, 2018	28.31	28.91	28.19	28.71
1024	NASDAQ	FV	Wed, Mar 28, 2018	28.46	28.50	27.98	28.18
1023	NASDAQ	FV	Tue, Mar 27, 2018	29.40	29.55	28.26	28.42
1022	NASDAQ	FV	Mon, Mar 26, 2018	28.86	29.33	28.58	29.32
1021	NASDAQ	FV	Fri, Mar 23, 2018	29.25	29.41	28.43	28.46
1020	NASDAQ	FV	Thu, Mar 22, 2018	29.93	29.95	29.23	29.23
1019	NASDAQ	FV	Wed, Mar 21, 2018	30.12	30.48	30.05	30.21
1018	NASDAQ	FV	Tue, Mar 20, 2018	30.02	30.22	30.02	30.15
1017	NASDAQ	FV	Mon, Mar 19, 2018	30.17	30.33	29.73	30.03
1016	NASDAQ	FV	Fri, Mar 16, 2018	30.43	30.64	30.43	30.51
1015	NASDAQ	FV	Thu, Mar 15, 2018	30.55	30.57	30.31	30.40
1014	NASDAQ	FV	Wed, Mar 14, 2018	30.69	30.69	30.37	30.47
1013	NASDAQ	FV	Tue, Mar 13, 2018	30.96	31.03	30.45	30.52
1012	NASDAQ	FV	Mon, Mar 12, 2018	30.88	31.00	30.72	30.85
1011	NASDAQ	FV	Fri, Mar 9, 2018	30.39	30.80	30.39	30.77
1010	NASDAQ	FV	Thu, Mar 8, 2018	30.21	30.29	30.02	30.21
1009	NASDAQ	FV	Wed, Mar 7, 2018	29.70	30.18	29.63	30.16
1008	NASDAQ	FV	Tue, Mar 6, 2018	29.79	30.00	29.68	29.97
1007	NASDAQ	FV	Mon, Mar 5, 2018	29.05	29.77	29.05	29.67
1006	NASDAQ	FV	Fri, Mar 2, 2018	28.84	29.39	28.60	29.35
1005	NASDAQ	FV	Thu, Mar 1, 2018	29.30	29.46	28.74	28.99
1004	NASDAQ	FV	Wed, Feb 28, 2018	29.72	29.81	29.34	29.35
1003	NASDAQ	FV	Tue, Feb 27, 2018	29.86	30.03	29.55	29.57
1002	NASDAQ	FV	Mon, Feb 26, 2018	29.70	29.84	29.54	29.82
1001	NASDAQ	FV	Fri, Feb 23, 2018	29.32	29.53	29.14	29.50
1000	NASDAQ	FV	Thu, Feb 22, 2018	29.40	29.40	28.99	29.03
999	NASDAQ	FV	Wed, Feb 21, 2018	29.25	29.68	29.20	29.27
998	NASDAQ	FV	Tue, Feb 20, 2018	29.11	29.50	29.10	29.25
997	NASDAQ	FV	Fri, Feb 16, 2018	29.24	29.48	29.15	29.24
996	NASDAQ	FV	Thu, Feb 15, 2018	29.23	29.32	28.84	29.32
995	NASDAQ	FV	Wed, Feb 14, 2018	28.09	28.98	28.09	28.93
994	NASDAQ	FV	Tue, Feb 13, 2018	28.02	28.36	27.99	28.29
993	NASDAQ	FV	Mon, Feb 12, 2018	27.94	28.33	27.74	28.17
992	NASDAQ	FV	Fri, Feb 9, 2018	27.64	27.89	26.73	27.71
991	NASDAQ	FV	Thu, Feb 8, 2018	28.47	28.47	27.31	27.31
990	NASDAQ	FV	Wed, Feb 7, 2018	28.44	28.84	28.31	28.44
989	NASDAQ	FV	Tue, Feb 6, 2018	27.39	28.51	27.19	28.47
988	NASDAQ	FV	Mon, Feb 5, 2018	28.77	29.17	27.87	27.96
987	NASDAQ	FV	Fri, Feb 2, 2018	29.47	29.58	29.06	29.06
986	NASDAQ	FV	Thu, Feb 1, 2018	29.56	29.79	29.52	29.64
985	NASDAQ	FV	Wed, Jan 31, 2018	29.61	29.83	29.52	29.61
984	NASDAQ	FV	Tue, Jan 30, 2018	29.52	29.67	29.46	29.55
983	NASDAQ	FV	Mon, Jan 29, 2018	29.90	30.05	29.78	29.82
982	NASDAQ	FV	Fri, Jan 26, 2018	29.68	29.99	29.66	29.98
981	NASDAQ	FV	Thu, Jan 25, 2018	29.80	29.80	29.48	29.59
980	NASDAQ	FV	Wed, Jan 24, 2018	29.88	29.93	29.49	29.64
979	NASDAQ	FV	Tue, Jan 23, 2018	29.71	29.84	29.65	29.81
978	NASDAQ	FV	Mon, Jan 22, 2018	29.42	29.67	29.37	29.67
977	NASDAQ	FV	Fri, Jan 19, 2018	29.32	29.47	29.30	29.45
976	NASDAQ	FV	Thu, Jan 18, 2018	29.23	29.36	29.20	29.26
975	NASDAQ	FV	Wed, Jan 17, 2018	29.01	29.31	28.99	29.25
974	NASDAQ	FV	Tue, Jan 16, 2018	29.35	29.38	28.84	28.94
973	NASDAQ	FV	Fri, Jan 12, 2018	28.95	29.18	28.88	29.15
972	NASDAQ	FV	Thu, Jan 11, 2018	28.69	28.93	28.68	28.92
971	NASDAQ	FV	Wed, Jan 10, 2018	28.49	28.71	28.43	28.65
970	NASDAQ	FV	Tue, Jan 9, 2018	28.62	28.72	28.57	28.61
969	NASDAQ	FV	Mon, Jan 8, 2018	28.44	28.62	28.40	28.61
968	NASDAQ	FV	Fri, Jan 5, 2018	28.39	28.47	28.34	28.45
967	NASDAQ	FV	Thu, Jan 4, 2018	28.30	28.37	28.25	28.29
966	NASDAQ	FV	Wed, Jan 3, 2018	27.94	28.16	27.85	28.14
965	NASDAQ	FV	Tue, Jan 2, 2018	27.67	27.88	27.67	27.87
964	NASDAQ	FV	Fri, Dec 29, 2017	27.87	27.87	27.55	27.57
963	NASDAQ	FV	Thu, Dec 28, 2017	27.70	27.77	27.68	27.76
962	NASDAQ	FV	Wed, Dec 27, 2017	27.64	27.75	27.63	27.69
961	NASDAQ	FV	Tue, Dec 26, 2017	27.69	27.69	27.59	27.65
960	NASDAQ	FV	Fri, Dec 22, 2017	27.81	27.89	27.68	27.75
959	NASDAQ	FV	Thu, Dec 21, 2017	27.94	27.94	27.74	27.82
958	NASDAQ	FV	Wed, Dec 20, 2017	28.07	28.09	27.80	27.89
957	NASDAQ	FV	Tue, Dec 19, 2017	28.03	28.07	27.87	27.92
956	NASDAQ	FV	Mon, Dec 18, 2017	27.81	28.01	27.81	27.98
955	NASDAQ	FV	Fri, Dec 15, 2017	27.41	27.72	27.22	27.62
954	NASDAQ	FV	Thu, Dec 14, 2017	27.47	27.58	27.29	27.30
953	NASDAQ	FV	Wed, Dec 13, 2017	27.49	27.62	27.41	27.41
952	NASDAQ	FV	Tue, Dec 12, 2017	27.45	27.56	27.42	27.43
951	NASDAQ	FV	Mon, Dec 11, 2017	27.44	27.52	27.41	27.46
950	NASDAQ	FV	Fri, Dec 8, 2017	27.50	27.66	27.39	27.42
949	NASDAQ	FV	Thu, Dec 7, 2017	27.04	27.39	27.04	27.38
948	NASDAQ	FV	Wed, Dec 6, 2017	26.99	27.18	26.93	27.07
947	NASDAQ	FV	Tue, Dec 5, 2017	27.15	27.41	27.03	27.06
946	NASDAQ	FV	Mon, Dec 4, 2017	27.58	27.76	27.14	27.17
945	NASDAQ	FV	Fri, Dec 1, 2017	27.55	27.55	26.86	27.37
944	NASDAQ	FV	Thu, Nov 30, 2017	27.44	27.67	27.42	27.50
943	NASDAQ	FV	Wed, Nov 29, 2017	27.61	27.66	27.17	27.37
942	NASDAQ	FV	Tue, Nov 28, 2017	27.43	27.68	27.28	27.65
941	NASDAQ	FV	Mon, Nov 27, 2017	27.38	27.42	27.29	27.33
940	NASDAQ	FV	Fri, Nov 24, 2017	27.38	27.46	27.37	27.42
939	NASDAQ	FV	Wed, Nov 22, 2017	27.45	27.46	27.33	27.35
938	NASDAQ	FV	Tue, Nov 21, 2017	27.26	27.41	27.25	27.39
937	NASDAQ	FV	Mon, Nov 20, 2017	27.04	27.21	27.04	27.18
936	NASDAQ	FV	Fri, Nov 17, 2017	27.03	27.09	26.87	27.03
935	NASDAQ	FV	Thu, Nov 16, 2017	26.81	27.11	26.81	27.01
934	NASDAQ	FV	Wed, Nov 15, 2017	26.66	26.79	26.50	26.68
933	NASDAQ	FV	Tue, Nov 14, 2017	26.62	26.82	26.62	26.79
932	NASDAQ	FV	Mon, Nov 13, 2017	26.59	26.80	26.53	26.75
931	NASDAQ	FV	Fri, Nov 10, 2017	26.63	26.73	26.63	26.71
930	NASDAQ	FV	Thu, Nov 9, 2017	26.74	26.84	26.53	26.69
929	NASDAQ	FV	Wed, Nov 8, 2017	26.90	27.04	26.84	26.96
928	NASDAQ	FV	Tue, Nov 7, 2017	27.13	27.21	26.92	26.94
927	NASDAQ	FV	Mon, Nov 6, 2017	27.08	27.18	27.07	27.13
926	NASDAQ	FV	Fri, Nov 3, 2017	27.01	27.13	26.95	27.09
925	NASDAQ	FV	Thu, Nov 2, 2017	26.99	27.06	26.86	27.03
924	NASDAQ	FV	Wed, Nov 1, 2017	27.17	27.20	26.91	26.97
923	NASDAQ	FV	Tue, Oct 31, 2017	26.99	27.15	26.99	27.08
922	NASDAQ	FV	Mon, Oct 30, 2017	27.04	27.10	26.94	26.99
921	NASDAQ	FV	Fri, Oct 27, 2017	26.88	27.14	26.88	27.13
920	NASDAQ	FV	Thu, Oct 26, 2017	26.84	26.94	26.84	26.89
919	NASDAQ	FV	Wed, Oct 25, 2017	26.89	26.90	26.58	26.77
918	NASDAQ	FV	Tue, Oct 24, 2017	26.83	26.97	26.83	26.93
917	NASDAQ	FV	Mon, Oct 23, 2017	26.97	26.97	26.75	26.79
916	NASDAQ	FV	Fri, Oct 20, 2017	26.77	26.90	26.77	26.88
915	NASDAQ	FV	Thu, Oct 19, 2017	26.58	26.66	26.44	26.66
914	NASDAQ	FV	Wed, Oct 18, 2017	26.61	26.69	26.57	26.63
913	NASDAQ	FV	Tue, Oct 17, 2017	26.68	26.70	26.56	26.58
912	NASDAQ	FV	Mon, Oct 16, 2017	26.65	26.70	26.57	26.64
911	NASDAQ	FV	Fri, Oct 13, 2017	26.65	26.74	26.61	26.64
910	NASDAQ	FV	Thu, Oct 12, 2017	26.58	26.75	26.58	26.63
909	NASDAQ	FV	Wed, Oct 11, 2017	26.59	26.67	26.51	26.66
908	NASDAQ	FV	Tue, Oct 10, 2017	26.61	26.65	26.54	26.61
907	NASDAQ	FV	Mon, Oct 9, 2017	26.64	26.64	26.50	26.55
906	NASDAQ	FV	Fri, Oct 6, 2017	26.46	26.59	26.46	26.56
905	NASDAQ	FV	Thu, Oct 5, 2017	26.43	26.56	26.39	26.55
904	NASDAQ	FV	Wed, Oct 4, 2017	26.41	26.43	26.32	26.39
903	NASDAQ	FV	Tue, Oct 3, 2017	26.36	26.38	26.27	26.37
902	NASDAQ	FV	Mon, Oct 2, 2017	26.25	26.33	26.20	26.28
901	NASDAQ	FV	Fri, Sep 29, 2017	26.07	26.19	26.05	26.17
900	NASDAQ	FV	Thu, Sep 28, 2017	25.91	26.04	25.81	26.02
899	NASDAQ	FV	Wed, Sep 27, 2017	25.85	26.06	25.84	26.00
898	NASDAQ	FV	Tue, Sep 26, 2017	25.74	25.82	25.70	25.74
897	NASDAQ	FV	Mon, Sep 25, 2017	25.81	25.82	25.59	25.73
896	NASDAQ	FV	Fri, Sep 22, 2017	25.80	25.89	25.79	25.89
895	NASDAQ	FV	Thu, Sep 21, 2017	25.85	25.91	25.77	25.88
894	NASDAQ	FV	Wed, Sep 20, 2017	25.93	25.94	25.79	25.91
893	NASDAQ	FV	Tue, Sep 19, 2017	25.84	25.95	25.81	25.91
892	NASDAQ	FV	Mon, Sep 18, 2017	25.76	25.87	25.75	25.83
891	NASDAQ	FV	Fri, Sep 15, 2017	25.56	25.72	25.53	25.71
890	NASDAQ	FV	Thu, Sep 14, 2017	25.55	25.66	25.54	25.60
889	NASDAQ	FV	Wed, Sep 13, 2017	25.57	25.65	25.51	25.62
888	NASDAQ	FV	Tue, Sep 12, 2017	25.56	25.65	25.55	25.65
887	NASDAQ	FV	Mon, Sep 11, 2017	25.32	25.53	25.30	25.50
886	NASDAQ	FV	Fri, Sep 8, 2017	25.11	25.24	25.10	25.17
885	NASDAQ	FV	Thu, Sep 7, 2017	25.24	25.24	25.11	25.19
884	NASDAQ	FV	Wed, Sep 6, 2017	25.27	25.31	25.17	25.20
883	NASDAQ	FV	Tue, Sep 5, 2017	25.41	25.48	25.13	25.21
882	NASDAQ	FV	Fri, Sep 1, 2017	25.48	25.55	25.46	25.51
881	NASDAQ	FV	Thu, Aug 31, 2017	25.37	25.49	25.37	25.44
880	NASDAQ	FV	Wed, Aug 30, 2017	25.10	25.34	25.10	25.30
879	NASDAQ	FV	Tue, Aug 29, 2017	24.93	25.18	24.93	25.13
878	NASDAQ	FV	Mon, Aug 28, 2017	25.18	25.18	25.06	25.12
877	NASDAQ	FV	Fri, Aug 25, 2017	25.22	25.25	25.11	25.14
876	NASDAQ	FV	Thu, Aug 24, 2017	25.16	25.20	25.06	25.11
875	NASDAQ	FV	Wed, Aug 23, 2017	24.99	25.18	24.98	25.13
874	NASDAQ	FV	Tue, Aug 22, 2017	24.88	25.19	24.88	25.15
873	NASDAQ	FV	Mon, Aug 21, 2017	24.86	24.89	24.74	24.85
872	NASDAQ	FV	Fri, Aug 18, 2017	24.81	25.03	24.74	24.87
871	NASDAQ	FV	Thu, Aug 17, 2017	25.23	25.33	24.84	24.84
870	NASDAQ	FV	Wed, Aug 16, 2017	25.34	25.43	25.29	25.36
869	NASDAQ	FV	Tue, Aug 15, 2017	25.34	25.39	25.27	25.27
868	NASDAQ	FV	Mon, Aug 14, 2017	25.10	25.34	25.10	25.30
867	NASDAQ	FV	Fri, Aug 11, 2017	24.94	25.01	24.88	24.95
866	NASDAQ	FV	Thu, Aug 10, 2017	25.21	25.27	24.92	24.96
865	NASDAQ	FV	Wed, Aug 9, 2017	25.42	25.44	25.31	25.41
864	NASDAQ	FV	Tue, Aug 8, 2017	25.49	25.72	25.46	25.52
863	NASDAQ	FV	Mon, Aug 7, 2017	25.42	25.56	25.42	25.54
862	NASDAQ	FV	Fri, Aug 4, 2017	25.42	25.52	25.42	25.46
861	NASDAQ	FV	Thu, Aug 3, 2017	25.30	25.38	25.29	25.35
860	NASDAQ	FV	Wed, Aug 2, 2017	25.37	25.43	25.21	25.37
859	NASDAQ	FV	Tue, Aug 1, 2017	25.38	25.45	25.24	25.40
858	NASDAQ	FV	Mon, Jul 31, 2017	25.39	25.45	25.28	25.32
857	NASDAQ	FV	Fri, Jul 28, 2017	25.31	25.39	25.28	25.39
856	NASDAQ	FV	Thu, Jul 27, 2017	25.58	25.62	25.23	25.42
855	NASDAQ	FV	Wed, Jul 26, 2017	25.62	25.72	25.52	25.56
854	NASDAQ	FV	Tue, Jul 25, 2017	25.65	25.68	25.55	25.62
853	NASDAQ	FV	Mon, Jul 24, 2017	25.46	25.58	25.46	25.56
852	NASDAQ	FV	Fri, Jul 21, 2017	25.42	25.56	25.41	25.53
851	NASDAQ	FV	Thu, Jul 20, 2017	25.61	25.62	25.51	25.56
850	NASDAQ	FV	Wed, Jul 19, 2017	25.47	25.59	25.47	25.59
849	NASDAQ	FV	Tue, Jul 18, 2017	25.38	25.47	25.30	25.46
848	NASDAQ	FV	Mon, Jul 17, 2017	25.36	25.43	25.33	25.42
847	NASDAQ	FV	Fri, Jul 14, 2017	25.28	25.45	25.25	25.40
846	NASDAQ	FV	Thu, Jul 13, 2017	25.26	25.35	25.24	25.30
845	NASDAQ	FV	Wed, Jul 12, 2017	25.21	25.34	25.21	25.30
844	NASDAQ	FV	Tue, Jul 11, 2017	25.00	25.13	24.95	25.10
843	NASDAQ	FV	Mon, Jul 10, 2017	24.95	25.12	24.95	25.05
842	NASDAQ	FV	Fri, Jul 7, 2017	24.80	25.03	24.80	24.98
841	NASDAQ	FV	Thu, Jul 6, 2017	24.84	24.96	24.75	24.78
840	NASDAQ	FV	Wed, Jul 5, 2017	24.84	25.04	24.80	25.00
839	NASDAQ	FV	Mon, Jul 3, 2017	24.94	24.99	24.83	24.83
838	NASDAQ	FV	Fri, Jun 30, 2017	24.92	24.94	24.80	24.83
837	NASDAQ	FV	Thu, Jun 29, 2017	25.07	25.09	24.61	24.84
836	NASDAQ	FV	Wed, Jun 28, 2017	24.89	25.07	24.86	25.03
835	NASDAQ	FV	Tue, Jun 27, 2017	24.90	25.05	24.75	24.75
834	NASDAQ	FV	Mon, Jun 26, 2017	25.10	25.19	24.96	24.98
833	NASDAQ	FV	Fri, Jun 23, 2017	24.94	25.07	24.92	25.01
832	NASDAQ	FV	Thu, Jun 22, 2017	24.96	25.10	24.87	24.94
831	NASDAQ	FV	Wed, Jun 21, 2017	25.06	25.11	24.95	25.00
830	NASDAQ	FV	Tue, Jun 20, 2017	25.16	25.27	25.00	25.00
829	NASDAQ	FV	Mon, Jun 19, 2017	25.08	25.27	25.08	25.23
828	NASDAQ	FV	Fri, Jun 16, 2017	25.04	25.09	24.97	25.02
827	NASDAQ	FV	Thu, Jun 15, 2017	24.87	25.05	24.86	25.02
826	NASDAQ	FV	Wed, Jun 14, 2017	25.23	25.23	24.95	25.08
825	NASDAQ	FV	Tue, Jun 13, 2017	25.09	25.23	25.07	25.17
824	NASDAQ	FV	Mon, Jun 12, 2017	24.97	25.05	24.85	25.02
823	NASDAQ	FV	Fri, Jun 9, 2017	25.32	25.49	24.86	25.06
822	NASDAQ	FV	Thu, Jun 8, 2017	25.08	25.32	25.06	25.28
821	NASDAQ	FV	Wed, Jun 7, 2017	25.03	25.11	24.97	25.07
820	NASDAQ	FV	Tue, Jun 6, 2017	25.01	25.10	24.95	24.99
819	NASDAQ	FV	Mon, Jun 5, 2017	25.06	25.19	25.06	25.09
818	NASDAQ	FV	Fri, Jun 2, 2017	25.05	25.17	24.99	25.11
817	NASDAQ	FV	Thu, Jun 1, 2017	24.81	25.05	24.81	25.05
816	NASDAQ	FV	Wed, May 31, 2017	24.87	24.91	24.64	24.80
815	NASDAQ	FV	Tue, May 30, 2017	24.88	24.91	24.79	24.85
814	NASDAQ	FV	Fri, May 26, 2017	24.87	24.92	24.85	24.89
813	NASDAQ	FV	Thu, May 25, 2017	24.81	24.95	24.77	24.90
812	NASDAQ	FV	Wed, May 24, 2017	24.71	24.78	24.67	24.77
811	NASDAQ	FV	Tue, May 23, 2017	24.65	24.74	24.56	24.69
810	NASDAQ	FV	Mon, May 22, 2017	24.47	24.65	24.47	24.62
809	NASDAQ	FV	Fri, May 19, 2017	24.30	24.57	24.30	24.45
808	NASDAQ	FV	Thu, May 18, 2017	24.02	24.30	24.02	24.21
807	NASDAQ	FV	Wed, May 17, 2017	24.49	24.53	24.07	24.07
806	NASDAQ	FV	Tue, May 16, 2017	24.77	24.77	24.64	24.76
805	NASDAQ	FV	Mon, May 15, 2017	24.60	24.72	24.57	24.69
804	NASDAQ	FV	Fri, May 12, 2017	24.56	24.56	24.43	24.53
803	NASDAQ	FV	Thu, May 11, 2017	24.54	24.59	24.40	24.55
802	NASDAQ	FV	Wed, May 10, 2017	24.53	24.65	24.51	24.64
801	NASDAQ	FV	Tue, May 9, 2017	24.55	24.64	24.47	24.53
800	NASDAQ	FV	Mon, May 8, 2017	24.51	24.59	24.49	24.55
799	NASDAQ	FV	Fri, May 5, 2017	24.46	24.57	24.44	24.57
798	NASDAQ	FV	Thu, May 4, 2017	24.49	24.50	24.37	24.47
797	NASDAQ	FV	Wed, May 3, 2017	24.44	24.50	24.39	24.45
796	NASDAQ	FV	Tue, May 2, 2017	24.54	24.57	24.44	24.55
795	NASDAQ	FV	Mon, May 1, 2017	24.40	24.56	24.36	24.48
794	NASDAQ	FV	Fri, Apr 28, 2017	24.46	24.49	24.33	24.36
793	NASDAQ	FV	Thu, Apr 27, 2017	24.41	24.51	24.37	24.45
792	NASDAQ	FV	Wed, Apr 26, 2017	24.39	24.53	24.39	24.40
791	NASDAQ	FV	Tue, Apr 25, 2017	24.36	24.49	24.36	24.45
790	NASDAQ	FV	Mon, Apr 24, 2017	24.19	24.32	24.15	24.27
789	NASDAQ	FV	Fri, Apr 21, 2017	23.93	23.99	23.88	23.92
788	NASDAQ	FV	Thu, Apr 20, 2017	23.80	24.02	23.77	23.96
787	NASDAQ	FV	Wed, Apr 19, 2017	23.75	23.90	23.70	23.76
786	NASDAQ	FV	Tue, Apr 18, 2017	23.67	23.79	23.60	23.70
785	NASDAQ	FV	Mon, Apr 17, 2017	23.56	23.79	23.55	23.77
784	NASDAQ	FV	Thu, Apr 13, 2017	23.64	23.77	23.50	23.50
783	NASDAQ	FV	Wed, Apr 12, 2017	23.82	23.87	23.68	23.70
782	NASDAQ	FV	Tue, Apr 11, 2017	23.85	23.90	23.64	23.90
781	NASDAQ	FV	Mon, Apr 10, 2017	23.86	24.02	23.81	23.88
780	NASDAQ	FV	Fri, Apr 7, 2017	23.84	23.97	23.84	23.88
779	NASDAQ	FV	Thu, Apr 6, 2017	23.88	24.00	23.75	23.92
778	NASDAQ	FV	Wed, Apr 5, 2017	23.99	24.16	23.83	23.85
777	NASDAQ	FV	Tue, Apr 4, 2017	23.93	23.99	23.90	23.96
776	NASDAQ	FV	Mon, Apr 3, 2017	24.06	24.08	23.79	23.97
775	NASDAQ	FV	Fri, Mar 31, 2017	24.10	24.18	24.01	24.04
774	NASDAQ	FV	Thu, Mar 30, 2017	23.98	24.15	23.93	24.11
773	NASDAQ	FV	Wed, Mar 29, 2017	23.92	24.00	23.86	23.98
772	NASDAQ	FV	Tue, Mar 28, 2017	23.72	24.02	23.71	23.94
771	NASDAQ	FV	Mon, Mar 27, 2017	23.65	23.81	23.49	23.76
770	NASDAQ	FV	Fri, Mar 24, 2017	23.83	23.98	23.76	23.84
769	NASDAQ	FV	Thu, Mar 23, 2017	23.81	23.95	23.75	23.78
768	NASDAQ	FV	Wed, Mar 22, 2017	23.73	23.86	23.68	23.86
767	NASDAQ	FV	Tue, Mar 21, 2017	24.23	24.24	23.75	23.76
766	NASDAQ	FV	Mon, Mar 20, 2017	24.20	24.20	24.06	24.12
765	NASDAQ	FV	Fri, Mar 17, 2017	24.20	24.28	24.20	24.21
764	NASDAQ	FV	Thu, Mar 16, 2017	24.24	24.29	24.16	24.17
763	NASDAQ	FV	Wed, Mar 15, 2017	23.95	24.31	23.95	24.23
762	NASDAQ	FV	Tue, Mar 14, 2017	24.00	24.00	23.78	23.91
761	NASDAQ	FV	Mon, Mar 13, 2017	23.95	24.12	23.95	24.11
760	NASDAQ	FV	Fri, Mar 10, 2017	23.98	24.02	23.86	23.99
759	NASDAQ	FV	Thu, Mar 9, 2017	23.87	23.92	23.69	23.84
758	NASDAQ	FV	Wed, Mar 8, 2017	24.10	24.10	23.86	23.88
757	NASDAQ	FV	Tue, Mar 7, 2017	24.17	24.21	24.03	24.07
756	NASDAQ	FV	Mon, Mar 6, 2017	24.20	24.24	24.11	24.21
755	NASDAQ	FV	Fri, Mar 3, 2017	24.24	24.33	24.23	24.28
754	NASDAQ	FV	Thu, Mar 2, 2017	24.52	24.52	24.27	24.29
753	NASDAQ	FV	Wed, Mar 1, 2017	24.40	24.57	24.38	24.50
752	NASDAQ	FV	Tue, Feb 28, 2017	24.33	24.41	24.18	24.22
751	NASDAQ	FV	Mon, Feb 27, 2017	24.30	24.44	24.24	24.40
750	NASDAQ	FV	Fri, Feb 24, 2017	24.21	24.34	24.13	24.33
749	NASDAQ	FV	Thu, Feb 23, 2017	24.40	24.46	24.23	24.32
748	NASDAQ	FV	Wed, Feb 22, 2017	24.38	24.45	24.26	24.35
747	NASDAQ	FV	Tue, Feb 21, 2017	24.29	24.47	24.29	24.45
746	NASDAQ	FV	Fri, Feb 17, 2017	24.15	24.26	24.09	24.26
745	NASDAQ	FV	Thu, Feb 16, 2017	24.22	24.31	24.13	24.21
744	NASDAQ	FV	Wed, Feb 15, 2017	24.13	24.28	24.13	24.24
743	NASDAQ	FV	Tue, Feb 14, 2017	24.20	24.20	24.04	24.20
742	NASDAQ	FV	Mon, Feb 13, 2017	24.16	24.21	24.13	24.17
741	NASDAQ	FV	Fri, Feb 10, 2017	24.01	24.14	23.99	24.11
740	NASDAQ	FV	Thu, Feb 9, 2017	23.85	24.03	23.85	23.95
739	NASDAQ	FV	Wed, Feb 8, 2017	23.79	23.89	23.65	23.86
738	NASDAQ	FV	Tue, Feb 7, 2017	23.90	23.94	23.77	23.86
737	NASDAQ	FV	Mon, Feb 6, 2017	23.93	23.98	23.82	23.84
736	NASDAQ	FV	Fri, Feb 3, 2017	23.87	24.01	23.87	23.99
735	NASDAQ	FV	Thu, Feb 2, 2017	23.71	23.83	23.64	23.79
734	NASDAQ	FV	Wed, Feb 1, 2017	23.89	24.00	23.64	23.75
733	NASDAQ	FV	Tue, Jan 31, 2017	23.76	23.84	23.62	23.82
732	NASDAQ	FV	Mon, Jan 30, 2017	23.99	23.99	23.61	23.83
731	NASDAQ	FV	Fri, Jan 27, 2017	24.17	24.18	24.04	24.08
730	NASDAQ	FV	Thu, Jan 26, 2017	24.13	24.25	24.11	24.14
729	NASDAQ	FV	Wed, Jan 25, 2017	24.06	24.20	24.06	24.19
728	NASDAQ	FV	Tue, Jan 24, 2017	23.73	24.01	23.73	23.97
727	NASDAQ	FV	Mon, Jan 23, 2017	23.75	23.79	23.58	23.70
726	NASDAQ	FV	Fri, Jan 20, 2017	23.73	23.92	23.72	23.80
725	NASDAQ	FV	Thu, Jan 19, 2017	23.74	23.85	23.61	23.66
724	NASDAQ	FV	Wed, Jan 18, 2017	23.74	23.77	23.62	23.74
723	NASDAQ	FV	Tue, Jan 17, 2017	23.73	23.83	23.64	23.71
722	NASDAQ	FV	Fri, Jan 13, 2017	23.73	23.85	23.72	23.78
721	NASDAQ	FV	Thu, Jan 12, 2017	23.77	23.77	23.51	23.72
720	NASDAQ	FV	Wed, Jan 11, 2017	23.60	23.83	23.60	23.83
719	NASDAQ	FV	Tue, Jan 10, 2017	23.56	23.73	23.56	23.61
718	NASDAQ	FV	Mon, Jan 9, 2017	23.69	23.71	23.53	23.58
717	NASDAQ	FV	Fri, Jan 6, 2017	23.67	23.79	23.58	23.71
716	NASDAQ	FV	Thu, Jan 5, 2017	23.55	23.72	23.51	23.65
715	NASDAQ	FV	Wed, Jan 4, 2017	23.42	23.65	23.42	23.59
714	NASDAQ	FV	Tue, Jan 3, 2017	23.30	23.59	23.28	23.44
713	NASDAQ	FV	Fri, Dec 30, 2016	23.46	23.46	23.10	23.14
712	NASDAQ	FV	Thu, Dec 29, 2016	23.31	23.43	23.26	23.33
711	NASDAQ	FV	Wed, Dec 28, 2016	23.62	23.67	23.32	23.32
710	NASDAQ	FV	Tue, Dec 27, 2016	23.52	23.65	23.52	23.60
709	NASDAQ	FV	Fri, Dec 23, 2016	23.42	23.49	23.41	23.48
708	NASDAQ	FV	Thu, Dec 22, 2016	23.45	23.55	23.41	23.43
707	NASDAQ	FV	Wed, Dec 21, 2016	23.64	23.64	23.38	23.49
706	NASDAQ	FV	Tue, Dec 20, 2016	23.70	23.80	23.67	23.68
705	NASDAQ	FV	Mon, Dec 19, 2016	23.56	23.68	23.52	23.65
704	NASDAQ	FV	Fri, Dec 16, 2016	23.62	23.70	23.49	23.49
703	NASDAQ	FV	Thu, Dec 15, 2016	23.49	23.68	23.39	23.58
702	NASDAQ	FV	Wed, Dec 14, 2016	23.72	23.79	23.43	23.45
701	NASDAQ	FV	Tue, Dec 13, 2016	23.66	23.88	23.65	23.76
700	NASDAQ	FV	Mon, Dec 12, 2016	23.72	23.86	23.55	23.59
699	NASDAQ	FV	Fri, Dec 9, 2016	23.73	23.81	23.67	23.75
698	NASDAQ	FV	Thu, Dec 8, 2016	23.56	23.77	23.56	23.70
697	NASDAQ	FV	Wed, Dec 7, 2016	23.18	23.60	23.18	23.57
696	NASDAQ	FV	Tue, Dec 6, 2016	23.13	23.24	22.99	23.21
695	NASDAQ	FV	Mon, Dec 5, 2016	22.91	23.10	22.91	23.07
694	NASDAQ	FV	Fri, Dec 2, 2016	22.70	22.86	22.70	22.81
693	NASDAQ	FV	Thu, Dec 1, 2016	22.96	23.11	22.66	22.70
692	NASDAQ	FV	Wed, Nov 30, 2016	22.89	23.10	22.89	22.92
691	NASDAQ	FV	Tue, Nov 29, 2016	22.86	22.90	22.72	22.78
690	NASDAQ	FV	Mon, Nov 28, 2016	22.91	22.99	22.86	22.87
689	NASDAQ	FV	Fri, Nov 25, 2016	22.91	22.94	22.88	22.93
688	NASDAQ	FV	Wed, Nov 23, 2016	22.82	22.88	22.80	22.86
687	NASDAQ	FV	Tue, Nov 22, 2016	22.96	23.00	22.82	22.90
686	NASDAQ	FV	Mon, Nov 21, 2016	22.61	22.89	22.61	22.87
685	NASDAQ	FV	Fri, Nov 18, 2016	22.54	22.63	22.53	22.55
684	NASDAQ	FV	Thu, Nov 17, 2016	22.47	22.63	22.47	22.54
683	NASDAQ	FV	Wed, Nov 16, 2016	22.34	22.52	22.34	22.47
682	NASDAQ	FV	Tue, Nov 15, 2016	22.13	22.50	22.13	22.45
681	NASDAQ	FV	Mon, Nov 14, 2016	22.04	22.12	21.92	22.06
680	NASDAQ	FV	Fri, Nov 11, 2016	21.86	22.08	21.84	22.00
679	NASDAQ	FV	Thu, Nov 10, 2016	22.32	22.39	21.96	22.05
678	NASDAQ	FV	Wed, Nov 9, 2016	21.85	22.36	21.85	22.27
677	NASDAQ	FV	Tue, Nov 8, 2016	22.08	22.33	22.04	22.23
676	NASDAQ	FV	Mon, Nov 7, 2016	21.98	22.17	21.97	22.15
675	NASDAQ	FV	Fri, Nov 4, 2016	21.84	21.95	21.74	21.74
674	NASDAQ	FV	Thu, Nov 3, 2016	21.99	22.07	21.84	21.86
673	NASDAQ	FV	Wed, Nov 2, 2016	22.21	22.23	21.93	22.00
672	NASDAQ	FV	Tue, Nov 1, 2016	22.48	22.59	22.15	22.29
671	NASDAQ	FV	Mon, Oct 31, 2016	22.51	22.56	22.45	22.48
670	NASDAQ	FV	Fri, Oct 28, 2016	22.47	22.67	22.42	22.47
669	NASDAQ	FV	Thu, Oct 27, 2016	22.68	22.68	22.46	22.49
668	NASDAQ	FV	Wed, Oct 26, 2016	22.48	22.70	22.48	22.60
667	NASDAQ	FV	Tue, Oct 25, 2016	22.75	22.80	22.61	22.61
666	NASDAQ	FV	Mon, Oct 24, 2016	22.78	22.88	22.70	22.78
665	NASDAQ	FV	Fri, Oct 21, 2016	22.51	22.73	22.51	22.72
664	NASDAQ	FV	Thu, Oct 20, 2016	22.66	22.70	22.54	22.64
663	NASDAQ	FV	Wed, Oct 19, 2016	22.59	22.77	22.57	22.70
662	NASDAQ	FV	Tue, Oct 18, 2016	22.54	22.65	22.52	22.57
661	NASDAQ	FV	Mon, Oct 17, 2016	22.43	22.52	22.37	22.38
660	NASDAQ	FV	Fri, Oct 14, 2016	22.62	22.67	22.45	22.45
659	NASDAQ	FV	Thu, Oct 13, 2016	22.40	22.60	22.29	22.51
658	NASDAQ	FV	Wed, Oct 12, 2016	22.57	22.64	22.48	22.58
657	NASDAQ	FV	Tue, Oct 11, 2016	22.80	22.83	22.48	22.56
656	NASDAQ	FV	Mon, Oct 10, 2016	22.73	22.93	22.73	22.86
655	NASDAQ	FV	Fri, Oct 7, 2016	22.84	22.88	22.59	22.67
654	NASDAQ	FV	Thu, Oct 6, 2016	22.79	22.87	22.71	22.82
653	NASDAQ	FV	Wed, Oct 5, 2016	22.74	22.94	22.74	22.87
652	NASDAQ	FV	Tue, Oct 4, 2016	22.83	22.90	22.61	22.67
651	NASDAQ	FV	Mon, Oct 3, 2016	22.82	22.88	22.75	22.83
650	NASDAQ	FV	Fri, Sep 30, 2016	22.85	22.98	22.79	22.90
649	NASDAQ	FV	Thu, Sep 29, 2016	22.69	22.96	22.66	22.74
648	NASDAQ	FV	Wed, Sep 28, 2016	22.61	22.89	22.50	22.87
647	NASDAQ	FV	Tue, Sep 27, 2016	22.57	22.66	22.52	22.60
646	NASDAQ	FV	Mon, Sep 26, 2016	22.64	22.70	22.58	22.58
645	NASDAQ	FV	Fri, Sep 23, 2016	22.84	22.93	22.68	22.71
644	NASDAQ	FV	Thu, Sep 22, 2016	22.69	22.88	22.69	22.85
643	NASDAQ	FV	Wed, Sep 21, 2016	22.42	22.65	22.23	22.62
642	NASDAQ	FV	Tue, Sep 20, 2016	22.58	22.58	22.37	22.37
641	NASDAQ	FV	Mon, Sep 19, 2016	22.52	22.64	22.45	22.50
640	NASDAQ	FV	Fri, Sep 16, 2016	22.37	22.50	22.35	22.47
639	NASDAQ	FV	Thu, Sep 15, 2016	22.28	22.58	22.26	22.52
638	NASDAQ	FV	Wed, Sep 14, 2016	22.34	22.54	22.23	22.28
637	NASDAQ	FV	Tue, Sep 13, 2016	22.56	22.64	22.26	22.36
636	NASDAQ	FV	Mon, Sep 12, 2016	22.37	22.83	22.27	22.77
635	NASDAQ	FV	Fri, Sep 9, 2016	23.03	23.03	22.47	22.47
634	NASDAQ	FV	Thu, Sep 8, 2016	23.07	23.21	23.04	23.18
633	NASDAQ	FV	Wed, Sep 7, 2016	23.08	23.14	23.04	23.12
632	NASDAQ	FV	Tue, Sep 6, 2016	22.97	23.11	22.94	23.10
631	NASDAQ	FV	Fri, Sep 2, 2016	22.84	23.00	22.84	22.94
630	NASDAQ	FV	Thu, Sep 1, 2016	22.78	22.82	22.65	22.75
629	NASDAQ	FV	Wed, Aug 31, 2016	22.80	22.89	22.71	22.81
628	NASDAQ	FV	Tue, Aug 30, 2016	22.94	23.01	22.80	22.85
627	NASDAQ	FV	Mon, Aug 29, 2016	22.84	23.00	22.84	22.96
626	NASDAQ	FV	Fri, Aug 26, 2016	22.97	23.15	22.75	22.85
625	NASDAQ	FV	Thu, Aug 25, 2016	22.94	23.05	22.92	22.97
624	NASDAQ	FV	Wed, Aug 24, 2016	23.08	23.13	22.95	22.98
623	NASDAQ	FV	Tue, Aug 23, 2016	23.06	23.19	23.06	23.11
622	NASDAQ	FV	Mon, Aug 22, 2016	23.11	23.11	22.94	22.99
621	NASDAQ	FV	Fri, Aug 19, 2016	23.05	23.12	23.00	23.08
620	NASDAQ	FV	Thu, Aug 18, 2016	22.98	23.15	22.98	23.14
619	NASDAQ	FV	Wed, Aug 17, 2016	22.96	22.97	22.78	22.96
618	NASDAQ	FV	Tue, Aug 16, 2016	23.09	23.10	22.94	22.94
617	NASDAQ	FV	Mon, Aug 15, 2016	23.13	23.23	23.13	23.15
616	NASDAQ	FV	Fri, Aug 12, 2016	23.03	23.16	23.02	23.09
615	NASDAQ	FV	Thu, Aug 11, 2016	22.94	23.13	22.94	23.09
614	NASDAQ	FV	Wed, Aug 10, 2016	22.97	23.06	22.90	22.91
613	NASDAQ	FV	Tue, Aug 9, 2016	23.03	23.08	22.95	22.98
612	NASDAQ	FV	Mon, Aug 8, 2016	22.98	23.12	22.98	23.05
611	NASDAQ	FV	Fri, Aug 5, 2016	22.92	23.03	22.73	22.97
610	NASDAQ	FV	Thu, Aug 4, 2016	22.81	22.92	22.77	22.85
609	NASDAQ	FV	Wed, Aug 3, 2016	22.55	22.80	22.50	22.79
608	NASDAQ	FV	Tue, Aug 2, 2016	22.78	22.86	22.47	22.60
607	NASDAQ	FV	Mon, Aug 1, 2016	23.01	23.09	22.81	22.83
606	NASDAQ	FV	Fri, Jul 29, 2016	22.78	23.05	22.78	23.01
605	NASDAQ	FV	Thu, Jul 28, 2016	22.72	22.89	22.72	22.85
604	NASDAQ	FV	Wed, Jul 27, 2016	23.04	23.04	22.63	22.75
603	NASDAQ	FV	Tue, Jul 26, 2016	22.92	23.06	22.89	23.01
602	NASDAQ	FV	Mon, Jul 25, 2016	23.00	23.00	22.87	22.95
601	NASDAQ	FV	Fri, Jul 22, 2016	22.89	22.99	22.83	22.97
600	NASDAQ	FV	Thu, Jul 21, 2016	22.87	23.03	22.82	22.88
599	NASDAQ	FV	Wed, Jul 20, 2016	22.86	22.99	22.77	22.93
598	NASDAQ	FV	Tue, Jul 19, 2016	22.86	22.92	22.82	22.86
597	NASDAQ	FV	Mon, Jul 18, 2016	22.91	23.00	22.81	22.97
596	NASDAQ	FV	Fri, Jul 15, 2016	22.93	23.02	22.87	22.90
595	NASDAQ	FV	Thu, Jul 14, 2016	23.04	23.04	22.91	22.93
594	NASDAQ	FV	Wed, Jul 13, 2016	22.98	22.98	22.78	22.87
593	NASDAQ	FV	Tue, Jul 12, 2016	22.77	23.03	22.77	22.92
592	NASDAQ	FV	Mon, Jul 11, 2016	22.79	22.79	22.65	22.72
591	NASDAQ	FV	Fri, Jul 8, 2016	22.45	22.68	22.39	22.65
590	NASDAQ	FV	Thu, Jul 7, 2016	22.41	22.55	22.19	22.28
589	NASDAQ	FV	Wed, Jul 6, 2016	22.12	22.37	22.06	22.34
588	NASDAQ	FV	Tue, Jul 5, 2016	22.38	22.38	22.11	22.23
587	NASDAQ	FV	Fri, Jul 1, 2016	22.33	22.57	22.33	22.50
586	NASDAQ	FV	Thu, Jun 30, 2016	22.13	22.37	21.99	22.36
585	NASDAQ	FV	Wed, Jun 29, 2016	21.91	22.12	21.78	22.06
584	NASDAQ	FV	Tue, Jun 28, 2016	21.41	21.70	21.41	21.67
583	NASDAQ	FV	Mon, Jun 27, 2016	21.54	21.63	21.19	21.28
582	NASDAQ	FV	Fri, Jun 24, 2016	21.69	22.12	21.60	21.78
581	NASDAQ	FV	Thu, Jun 23, 2016	22.29	22.54	22.29	22.54
580	NASDAQ	FV	Wed, Jun 22, 2016	22.27	22.36	22.19	22.19
579	NASDAQ	FV	Tue, Jun 21, 2016	22.19	22.36	22.15	22.29
578	NASDAQ	FV	Mon, Jun 20, 2016	22.15	22.36	22.15	22.20
577	NASDAQ	FV	Fri, Jun 17, 2016	21.90	22.08	21.90	22.03
576	NASDAQ	FV	Thu, Jun 16, 2016	21.82	21.96	21.67	21.93
575	NASDAQ	FV	Wed, Jun 15, 2016	21.92	22.16	21.92	21.96
574	NASDAQ	FV	Tue, Jun 14, 2016	21.80	22.02	21.78	21.95
573	NASDAQ	FV	Mon, Jun 13, 2016	22.03	22.21	21.94	21.95
572	NASDAQ	FV	Fri, Jun 10, 2016	22.30	22.33	22.06	22.10
571	NASDAQ	FV	Thu, Jun 9, 2016	22.32	22.53	22.32	22.50
570	NASDAQ	FV	Wed, Jun 8, 2016	22.50	22.64	22.47	22.53
569	NASDAQ	FV	Tue, Jun 7, 2016	22.31	22.58	22.31	22.52
568	NASDAQ	FV	Mon, Jun 6, 2016	22.19	22.41	22.19	22.38
567	NASDAQ	FV	Fri, Jun 3, 2016	22.09	22.25	22.08	22.21
566	NASDAQ	FV	Thu, Jun 2, 2016	22.08	22.23	22.04	22.22
565	NASDAQ	FV	Wed, Jun 1, 2016	21.93	22.17	21.93	22.15
564	NASDAQ	FV	Tue, May 31, 2016	22.02	22.17	21.98	22.06
563	NASDAQ	FV	Fri, May 27, 2016	21.88	22.02	21.88	22.01
562	NASDAQ	FV	Thu, May 26, 2016	21.76	22.02	21.76	21.94
561	NASDAQ	FV	Wed, May 25, 2016	21.73	21.91	21.73	21.87
560	NASDAQ	FV	Tue, May 24, 2016	21.50	21.74	21.41	21.69
559	NASDAQ	FV	Mon, May 23, 2016	21.51	21.58	21.46	21.46
558	NASDAQ	FV	Fri, May 20, 2016	21.42	21.59	21.38	21.55
557	NASDAQ	FV	Thu, May 19, 2016	21.25	21.42	21.20	21.42
556	NASDAQ	FV	Wed, May 18, 2016	21.45	21.63	21.30	21.40
555	NASDAQ	FV	Tue, May 17, 2016	21.67	21.82	21.54	21.59
554	NASDAQ	FV	Mon, May 16, 2016	21.60	21.83	21.60	21.76
553	NASDAQ	FV	Fri, May 13, 2016	21.71	21.84	21.56	21.59
552	NASDAQ	FV	Thu, May 12, 2016	21.83	22.01	21.70	21.80
551	NASDAQ	FV	Wed, May 11, 2016	21.84	21.96	21.78	21.83
550	NASDAQ	FV	Tue, May 10, 2016	21.72	22.00	21.72	21.99
549	NASDAQ	FV	Mon, May 9, 2016	21.60	21.77	21.58	21.65
548	NASDAQ	FV	Fri, May 6, 2016	21.52	21.76	21.52	21.72
547	NASDAQ	FV	Thu, May 5, 2016	21.74	21.87	21.58	21.63
546	NASDAQ	FV	Wed, May 4, 2016	21.63	21.88	21.63	21.71
545	NASDAQ	FV	Tue, May 3, 2016	22.00	22.01	21.77	21.82
544	NASDAQ	FV	Mon, May 2, 2016	22.05	22.19	21.96	22.16
543	NASDAQ	FV	Fri, Apr 29, 2016	21.98	22.15	21.83	22.04
542	NASDAQ	FV	Thu, Apr 28, 2016	22.03	22.34	21.99	22.02
541	NASDAQ	FV	Wed, Apr 27, 2016	21.92	22.22	21.92	22.17
540	NASDAQ	FV	Tue, Apr 26, 2016	21.81	21.95	21.81	21.94
539	NASDAQ	FV	Mon, Apr 25, 2016	21.81	21.90	21.75	21.82
538	NASDAQ	FV	Fri, Apr 22, 2016	21.71	21.95	21.71	21.92
537	NASDAQ	FV	Thu, Apr 21, 2016	21.92	22.02	21.76	21.77
536	NASDAQ	FV	Wed, Apr 20, 2016	22.00	22.12	21.89	21.99
535	NASDAQ	FV	Tue, Apr 19, 2016	21.93	22.04	21.87	21.96
534	NASDAQ	FV	Mon, Apr 18, 2016	21.59	21.88	21.51	21.87
533	NASDAQ	FV	Fri, Apr 15, 2016	21.63	21.73	21.62	21.71
532	NASDAQ	FV	Thu, Apr 14, 2016	21.76	21.88	21.69	21.69
531	NASDAQ	FV	Wed, Apr 13, 2016	21.71	21.83	21.67	21.81
530	NASDAQ	FV	Tue, Apr 12, 2016	21.27	21.71	21.27	21.64
529	NASDAQ	FV	Mon, Apr 11, 2016	21.48	21.57	21.30	21.30
528	NASDAQ	FV	Fri, Apr 8, 2016	21.41	21.52	21.35	21.40
527	NASDAQ	FV	Thu, Apr 7, 2016	21.37	21.48	21.17	21.27
526	NASDAQ	FV	Wed, Apr 6, 2016	21.26	21.50	21.24	21.49
525	NASDAQ	FV	Tue, Apr 5, 2016	21.47	21.47	21.47	21.26
524	NASDAQ	FV	Mon, Apr 4, 2016	21.62	21.65	21.46	21.47
523	NASDAQ	FV	Fri, Apr 1, 2016	21.38	21.66	21.38	21.65
522	NASDAQ	FV	Thu, Mar 31, 2016	21.50	21.67	21.50	21.57
521	NASDAQ	FV	Wed, Mar 30, 2016	21.73	21.73	21.52	21.57
520	NASDAQ	FV	Tue, Mar 29, 2016	21.22	21.57	21.14	21.29
519	NASDAQ	FV	Mon, Mar 28, 2016	21.31	21.35	21.23	21.29
518	NASDAQ	FV	Thu, Mar 24, 2016	21.26	21.26	21.24	21.28
517	NASDAQ	FV	Wed, Mar 23, 2016	21.32	21.40	21.26	21.26
516	NASDAQ	FV	Tue, Mar 22, 2016	21.30	21.48	21.29	21.41
515	NASDAQ	FV	Mon, Mar 21, 2016	21.31	21.43	21.31	21.38
514	NASDAQ	FV	Fri, Mar 18, 2016	21.36	21.45	21.30	21.38
513	NASDAQ	FV	Thu, Mar 17, 2016	21.28	21.36	21.16	21.29
512	NASDAQ	FV	Wed, Mar 16, 2016	21.03	21.31	21.02	21.28
511	NASDAQ	FV	Tue, Mar 15, 2016	21.29	21.29	21.29	21.11
510	NASDAQ	FV	Mon, Mar 14, 2016	21.16	21.34	21.16	21.29
509	NASDAQ	FV	Fri, Mar 11, 2016	20.98	20.98	20.98	21.31
508	NASDAQ	FV	Thu, Mar 10, 2016	21.01	21.01	21.01	20.98
507	NASDAQ	FV	Wed, Mar 9, 2016	20.95	21.05	20.89	20.91
506	NASDAQ	FV	Tue, Mar 8, 2016	21.00	21.08	20.91	20.91
505	NASDAQ	FV	Mon, Mar 7, 2016	20.99	21.25	20.99	21.12
504	NASDAQ	FV	Fri, Mar 4, 2016	21.02	21.25	20.99	21.12
503	NASDAQ	FV	Thu, Mar 3, 2016	20.95	20.95	20.95	21.06
502	NASDAQ	FV	Wed, Mar 2, 2016	20.77	20.96	20.72	20.81
501	NASDAQ	FV	Tue, Mar 1, 2016	20.58	20.84	20.55	20.49
500	NASDAQ	FV	Mon, Feb 29, 2016	20.52	20.70	20.48	20.54
499	NASDAQ	FV	Fri, Feb 26, 2016	20.70	20.70	20.49	20.54
498	NASDAQ	FV	Thu, Feb 25, 2016	20.37	20.58	20.32	20.57
497	NASDAQ	FV	Wed, Feb 24, 2016	19.98	20.36	19.90	20.33
496	NASDAQ	FV	Tue, Feb 23, 2016	20.10	20.28	20.10	20.18
495	NASDAQ	FV	Mon, Feb 22, 2016	20.06	20.26	20.06	20.25
494	NASDAQ	FV	Fri, Feb 19, 2016	19.88	20.00	19.77	19.96
493	NASDAQ	FV	Thu, Feb 18, 2016	20.14	20.14	19.92	19.97
492	NASDAQ	FV	Wed, Feb 17, 2016	19.73	20.08	19.73	20.04
491	NASDAQ	FV	Tue, Feb 16, 2016	19.38	19.85	19.23	19.68
490	NASDAQ	FV	Fri, Feb 12, 2016	19.09	19.30	19.01	19.28
489	NASDAQ	FV	Thu, Feb 11, 2016	18.79	19.15	18.79	19.03
488	NASDAQ	FV	Wed, Feb 10, 2016	19.25	19.46	19.20	19.23
487	NASDAQ	FV	Tue, Feb 9, 2016	18.74	19.25	18.68	19.08
486	NASDAQ	FV	Mon, Feb 8, 2016	19.12	19.30	18.85	19.06
485	NASDAQ	FV	Fri, Feb 5, 2016	20.02	20.08	19.43	19.62
484	NASDAQ	FV	Thu, Feb 4, 2016	20.24	20.47	19.97	20.21
483	NASDAQ	FV	Wed, Feb 3, 2016	20.45	20.45	19.76	20.27
482	NASDAQ	FV	Tue, Feb 2, 2016	20.77	20.77	20.22	20.31
481	NASDAQ	FV	Mon, Feb 1, 2016	20.47	20.91	20.47	20.84
480	NASDAQ	FV	Fri, Jan 29, 2016	20.31	20.65	20.25	20.64
479	NASDAQ	FV	Thu, Jan 28, 2016	20.61	20.69	20.09	20.27
478	NASDAQ	FV	Wed, Jan 27, 2016	20.86	20.99	20.37	20.48
477	NASDAQ	FV	Tue, Jan 26, 2016	20.80	20.97	20.56	20.85
476	NASDAQ	FV	Mon, Jan 25, 2016	20.88	21.08	20.73	20.73
475	NASDAQ	FV	Fri, Jan 22, 2016	20.90	21.10	20.84	21.04
474	NASDAQ	FV	Thu, Jan 21, 2016	20.73	20.93	20.45	20.56
473	NASDAQ	FV	Wed, Jan 20, 2016	20.23	20.96	19.87	20.73
472	NASDAQ	FV	Tue, Jan 19, 2016	20.98	21.14	20.44	20.67
471	NASDAQ	FV	Fri, Jan 15, 2016	20.59	20.93	20.45	20.86
470	NASDAQ	FV	Thu, Jan 14, 2016	21.04	21.49	20.58	21.32
469	NASDAQ	FV	Wed, Jan 13, 2016	21.90	21.92	20.92	21.01
468	NASDAQ	FV	Tue, Jan 12, 2016	21.74	22.03	21.37	21.80
467	NASDAQ	FV	Mon, Jan 11, 2016	21.82	21.98	21.25	21.57
466	NASDAQ	FV	Fri, Jan 8, 2016	22.29	22.35	21.80	21.84
465	NASDAQ	FV	Thu, Jan 7, 2016	22.41	22.55	22.05	22.09
464	NASDAQ	FV	Wed, Jan 6, 2016	22.71	22.90	22.55	22.75
463	NASDAQ	FV	Tue, Jan 5, 2016	23.06	23.13	22.89	23.03
462	NASDAQ	FV	Mon, Jan 4, 2016	23.18	23.29	22.76	22.98
461	NASDAQ	FV	Thu, Dec 31, 2015	23.64	23.69	23.48	23.49
460	NASDAQ	FV	Wed, Dec 30, 2015	23.86	23.87	23.67	23.70
459	NASDAQ	FV	Tue, Dec 29, 2015	23.80	23.90	23.69	23.87
458	NASDAQ	FV	Mon, Dec 28, 2015	23.55	23.62	23.42	23.59
457	NASDAQ	FV	Thu, Dec 24, 2015	23.60	23.69	23.56	23.62
456	NASDAQ	FV	Wed, Dec 23, 2015	23.54	23.61	23.44	23.60
455	NASDAQ	FV	Tue, Dec 22, 2015	23.32	23.45	23.18	23.42
454	NASDAQ	FV	Mon, Dec 21, 2015	23.26	23.28	23.06	23.28
453	NASDAQ	FV	Fri, Dec 18, 2015	23.30	23.33	23.05	23.08
452	NASDAQ	FV	Thu, Dec 17, 2015	23.73	23.74	23.32	23.35
451	NASDAQ	FV	Wed, Dec 16, 2015	23.39	23.64	23.25	23.62
450	NASDAQ	FV	Tue, Dec 15, 2015	22.86	22.86	22.86	22.86
449	NASDAQ	FV	Mon, Dec 14, 2015	22.82	22.82	22.82	22.82
448	NASDAQ	FV	Fri, Dec 11, 2015	23.00	23.13	22.77	22.82
447	NASDAQ	FV	Thu, Dec 10, 2015	23.18	23.40	23.14	23.29
446	NASDAQ	FV	Wed, Dec 9, 2015	23.45	23.56	23.05	23.18
445	NASDAQ	FV	Tue, Dec 8, 2015	23.22	23.53	23.13	23.50
444	NASDAQ	FV	Mon, Dec 7, 2015	23.66	23.66	23.27	23.36
443	NASDAQ	FV	Fri, Dec 4, 2015	23.21	23.67	23.21	23.67
442	NASDAQ	FV	Thu, Dec 3, 2015	23.64	23.75	23.10	23.23
441	NASDAQ	FV	Wed, Dec 2, 2015	23.84	23.93	23.60	23.66
440	NASDAQ	FV	Tue, Dec 1, 2015	23.64	23.80	23.57	23.80
439	NASDAQ	FV	Mon, Nov 30, 2015	23.91	23.91	23.53	23.59
438	NASDAQ	FV	Fri, Nov 27, 2015	23.72	23.83	23.71	23.82
437	NASDAQ	FV	Wed, Nov 25, 2015	23.62	23.78	23.61	23.75
436	NASDAQ	FV	Tue, Nov 24, 2015	23.46	23.61	23.34	23.58
435	NASDAQ	FV	Mon, Nov 23, 2015	23.45	23.69	23.40	23.58
434	NASDAQ	FV	Fri, Nov 20, 2015	23.38	23.47	23.34	23.42
433	NASDAQ	FV	Thu, Nov 19, 2015	23.50	23.50	23.24	23.29
432	NASDAQ	FV	Wed, Nov 18, 2015	23.04	23.48	23.04	23.48
431	NASDAQ	FV	Tue, Nov 17, 2015	22.90	23.23	22.90	23.07
430	NASDAQ	FV	Mon, Nov 16, 2015	22.68	22.95	22.59	22.95
429	NASDAQ	FV	Fri, Nov 13, 2015	22.90	22.93	22.68	22.70
428	NASDAQ	FV	Thu, Nov 12, 2015	23.23	23.25	22.91	22.92
427	NASDAQ	FV	Wed, Nov 11, 2015	23.65	23.65	23.33	23.35
426	NASDAQ	FV	Tue, Nov 10, 2015	23.32	23.58	23.30	23.58
425	NASDAQ	FV	Mon, Nov 9, 2015	23.45	23.47	23.19	23.42
424	NASDAQ	FV	Fri, Nov 6, 2015	23.55	23.55	23.23	23.52
423	NASDAQ	FV	Thu, Nov 5, 2015	23.61	23.66	23.35	23.58
422	NASDAQ	FV	Wed, Nov 4, 2015	23.64	23.69	23.42	23.60
421	NASDAQ	FV	Tue, Nov 3, 2015	23.57	23.66	23.35	23.58
420	NASDAQ	FV	Mon, Nov 2, 2015	23.19	23.59	23.14	23.59
419	NASDAQ	FV	Fri, Oct 30, 2015	23.18	23.24	23.08	23.09
418	NASDAQ	FV	Thu, Oct 29, 2015	23.14	23.29	23.06	23.15
417	NASDAQ	FV	Wed, Oct 28, 2015	23.15	23.28	22.81	23.28
416	NASDAQ	FV	Tue, Oct 27, 2015	22.89	23.13	22.85	23.13
415	NASDAQ	FV	Mon, Oct 26, 2015	22.83	22.97	22.71	22.91
414	NASDAQ	FV	Fri, Oct 23, 2015	22.66	22.86	22.57	22.83
413	NASDAQ	FV	Thu, Oct 22, 2015	22.55	22.56	22.24	22.46
412	NASDAQ	FV	Wed, Oct 21, 2015	22.65	22.72	22.16	22.42
411	NASDAQ	FV	Tue, Oct 20, 2015	22.83	22.84	22.50	22.59
410	NASDAQ	FV	Mon, Oct 19, 2015	22.73	22.97	22.62	22.84
409	NASDAQ	FV	Fri, Oct 16, 2015	22.71	22.77	22.57	22.77
408	NASDAQ	FV	Thu, Oct 15, 2015	22.27	22.66	22.19	22.66
407	NASDAQ	FV	Wed, Oct 14, 2015	22.35	22.55	22.16	22.20
406	NASDAQ	FV	Tue, Oct 13, 2015	22.60	22.86	22.35	22.37
405	NASDAQ	FV	Mon, Oct 12, 2015	22.69	22.74	22.54	22.69
404	NASDAQ	FV	Fri, Oct 9, 2015	22.52	22.68	22.38	22.65
403	NASDAQ	FV	Thu, Oct 8, 2015	22.35	22.56	22.10	22.48
402	NASDAQ	FV	Wed, Oct 7, 2015	22.35	22.49	22.08	22.42
401	NASDAQ	FV	Tue, Oct 6, 2015	22.69	22.70	21.97	22.19
400	NASDAQ	FV	Mon, Oct 5, 2015	22.67	22.80	22.51	22.70
399	NASDAQ	FV	Fri, Oct 2, 2015	21.96	22.47	21.61	22.46
398	NASDAQ	FV	Thu, Oct 1, 2015	21.86	21.99	21.62	21.99
397	NASDAQ	FV	Wed, Sep 30, 2015	21.63	21.97	21.57	21.93
396	NASDAQ	FV	Tue, Sep 29, 2015	21.55	21.90	21.22	21.40
395	NASDAQ	FV	Mon, Sep 28, 2015	22.28	22.38	21.35	21.56
394	NASDAQ	FV	Fri, Sep 25, 2015	23.23	23.23	22.29	22.48
393	NASDAQ	FV	Thu, Sep 24, 2015	22.98	23.06	22.64	22.95
392	NASDAQ	FV	Wed, Sep 23, 2015	23.25	23.35	23.06	23.18
391	NASDAQ	FV	Tue, Sep 22, 2015	23.36	23.37	22.98	23.20
390	NASDAQ	FV	Mon, Sep 21, 2015	23.93	24.07	23.41	23.59
389	NASDAQ	FV	Fri, Sep 18, 2015	23.75	24.10	23.75	23.85
388	NASDAQ	FV	Thu, Sep 17, 2015	24.04	24.48	23.96	24.19
387	NASDAQ	FV	Wed, Sep 16, 2015	23.92	24.02	23.74	24.00
386	NASDAQ	FV	Tue, Sep 15, 2015	23.65	23.91	23.52	23.87
385	NASDAQ	FV	Mon, Sep 14, 2015	23.64	23.65	23.45	23.58
384	NASDAQ	FV	Fri, Sep 11, 2015	23.37	23.64	23.28	23.64
383	NASDAQ	FV	Thu, Sep 10, 2015	23.17	23.57	23.16	23.41
382	NASDAQ	FV	Wed, Sep 9, 2015	23.78	23.79	23.20	23.24
381	NASDAQ	FV	Tue, Sep 8, 2015	23.28	23.54	23.15	23.51
380	NASDAQ	FV	Fri, Sep 4, 2015	22.85	23.07	22.76	22.93
379	NASDAQ	FV	Thu, Sep 3, 2015	23.22	23.47	23.01	23.09
378	NASDAQ	FV	Wed, Sep 2, 2015	22.96	23.20	22.77	23.20
377	NASDAQ	FV	Tue, Sep 1, 2015	22.82	23.10	22.56	22.69
376	NASDAQ	FV	Mon, Aug 31, 2015	23.52	23.75	23.29	23.35
375	NASDAQ	FV	Fri, Aug 28, 2015	23.53	23.71	23.48	23.71
374	NASDAQ	FV	Thu, Aug 27, 2015	23.34	23.65	23.14	23.60
373	NASDAQ	FV	Wed, Aug 26, 2015	22.62	23.08	22.18	23.04
372	NASDAQ	FV	Tue, Aug 25, 2015	23.05	23.21	22.23	22.26
371	NASDAQ	FV	Mon, Aug 24, 2015	21.15	22.99	11.70	22.16
370	NASDAQ	FV	Fri, Aug 21, 2015	23.71	23.80	23.19	23.20
369	NASDAQ	FV	Thu, Aug 20, 2015	24.44	24.50	23.81	23.83
368	NASDAQ	FV	Wed, Aug 19, 2015	24.76	24.78	24.43	24.61
367	NASDAQ	FV	Tue, Aug 18, 2015	24.99	24.99	24.77	24.81
366	NASDAQ	FV	Mon, Aug 17, 2015	24.52	24.96	24.50	24.96
365	NASDAQ	FV	Fri, Aug 14, 2015	24.61	24.69	24.45	24.66
364	NASDAQ	FV	Thu, Aug 13, 2015	24.69	24.84	24.58	24.66
363	NASDAQ	FV	Wed, Aug 12, 2015	24.53	24.70	24.09	24.65
362	NASDAQ	FV	Tue, Aug 11, 2015	24.71	24.80	24.50	24.65
361	NASDAQ	FV	Mon, Aug 10, 2015	24.84	24.95	24.73	24.83
360	NASDAQ	FV	Fri, Aug 7, 2015	24.84	24.89	24.36	24.63
359	NASDAQ	FV	Thu, Aug 6, 2015	25.42	25.47	24.67	24.79
358	NASDAQ	FV	Wed, Aug 5, 2015	25.35	25.50	25.29	25.35
357	NASDAQ	FV	Tue, Aug 4, 2015	25.17	25.30	25.10	25.18
356	NASDAQ	FV	Mon, Aug 3, 2015	25.25	25.32	24.96	25.12
355	NASDAQ	FV	Fri, Jul 31, 2015	25.00	25.33	25.00	25.21
354	NASDAQ	FV	Thu, Jul 30, 2015	24.90	25.10	24.72	25.09
353	NASDAQ	FV	Wed, Jul 29, 2015	25.06	25.10	24.83	25.02
352	NASDAQ	FV	Tue, Jul 28, 2015	24.63	25.01	24.62	25.02
351	NASDAQ	FV	Mon, Jul 27, 2015	24.83	24.84	24.52	24.65
350	NASDAQ	FV	Fri, Jul 24, 2015	25.25	25.31	24.84	24.88
349	NASDAQ	FV	Thu, Jul 23, 2015	25.42	25.49	25.20	25.27
348	NASDAQ	FV	Wed, Jul 22, 2015	25.29	25.43	25.21	25.39
347	NASDAQ	FV	Tue, Jul 21, 2015	25.55	25.57	25.22	25.36
346	NASDAQ	FV	Mon, Jul 20, 2015	25.56	25.59	25.41	25.51
345	NASDAQ	FV	Fri, Jul 17, 2015	25.45	25.54	25.35	25.51
344	NASDAQ	FV	Thu, Jul 16, 2015	25.31	25.40	25.19	25.40
343	NASDAQ	FV	Wed, Jul 15, 2015	25.27	25.29	25.03	25.10
342	NASDAQ	FV	Tue, Jul 14, 2015	25.11	25.17	24.86	25.15
341	NASDAQ	FV	Mon, Jul 13, 2015	24.85	25.20	24.72	25.20
340	NASDAQ	FV	Fri, Jul 10, 2015	24.53	24.57	24.38	24.55
339	NASDAQ	FV	Thu, Jul 9, 2015	24.18	24.40	24.16	24.22
338	NASDAQ	FV	Wed, Jul 8, 2015	24.43	24.43	24.00	24.04
337	NASDAQ	FV	Tue, Jul 7, 2015	24.54	24.54	24.05	24.54
336	NASDAQ	FV	Mon, Jul 6, 2015	24.32	24.59	24.20	24.43
335	NASDAQ	FV	Thu, Jul 2, 2015	24.63	24.65	24.35	24.45
334	NASDAQ	FV	Wed, Jul 1, 2015	24.78	24.79	24.41	24.54
333	NASDAQ	FV	Tue, Jun 30, 2015	24.56	24.56	24.28	24.45
332	NASDAQ	FV	Mon, Jun 29, 2015	24.79	24.85	24.18	24.21
331	NASDAQ	FV	Fri, Jun 26, 2015	25.10	25.10	24.69	24.81
330	NASDAQ	FV	Thu, Jun 25, 2015	25.14	25.14	24.80	24.91
329	NASDAQ	FV	Wed, Jun 24, 2015	25.24	25.24	24.85	24.89
328	NASDAQ	FV	Tue, Jun 23, 2015	25.27	25.27	25.02	25.15
327	NASDAQ	FV	Mon, Jun 22, 2015	25.19	25.19	24.99	25.10
326	NASDAQ	FV	Fri, Jun 19, 2015	24.85	24.89	24.76	24.86
325	NASDAQ	FV	Thu, Jun 18, 2015	24.49	24.88	24.48	24.80
324	NASDAQ	FV	Wed, Jun 17, 2015	24.40	24.47	24.28	24.43
323	NASDAQ	FV	Tue, Jun 16, 2015	24.14	24.36	24.14	24.33
322	NASDAQ	FV	Mon, Jun 15, 2015	24.11	24.19	23.94	24.15
321	NASDAQ	FV	Fri, Jun 12, 2015	24.39	24.41	24.22	24.26
320	NASDAQ	FV	Thu, Jun 11, 2015	24.46	24.49	24.37	24.46
319	NASDAQ	FV	Wed, Jun 10, 2015	24.19	24.38	24.08	24.36
318	NASDAQ	FV	Tue, Jun 9, 2015	24.19	24.23	23.88	24.08
317	NASDAQ	FV	Mon, Jun 8, 2015	24.32	24.37	24.14	24.18
316	NASDAQ	FV	Fri, Jun 5, 2015	24.28	24.37	24.08	24.34
315	NASDAQ	FV	Thu, Jun 4, 2015	24.43	24.50	24.20	24.30
314	NASDAQ	FV	Wed, Jun 3, 2015	24.50	24.55	24.39	24.53
313	NASDAQ	FV	Tue, Jun 2, 2015	24.42	24.53	24.27	24.42
312	NASDAQ	FV	Mon, Jun 1, 2015	24.69	24.69	24.27	24.46
311	NASDAQ	FV	Fri, May 29, 2015	24.58	24.59	24.40	24.46
310	NASDAQ	FV	Thu, May 28, 2015	24.60	24.63	24.44	24.55
309	NASDAQ	FV	Wed, May 27, 2015	24.43	24.62	24.35	24.62
308	NASDAQ	FV	Tue, May 26, 2015	24.44	24.51	24.30	24.37
307	NASDAQ	FV	Fri, May 22, 2015	24.50	24.61	24.47	24.57
306	NASDAQ	FV	Thu, May 21, 2015	24.49	24.58	24.47	24.55
305	NASDAQ	FV	Wed, May 20, 2015	24.39	24.59	24.27	24.50
304	NASDAQ	FV	Tue, May 19, 2015	24.39	24.45	24.33	24.37
303	NASDAQ	FV	Mon, May 18, 2015	24.17	24.42	24.14	24.40
302	NASDAQ	FV	Fri, May 15, 2015	24.18	24.20	24.08	24.19
301	NASDAQ	FV	Thu, May 14, 2015	24.05	24.14	23.82	24.14
300	NASDAQ	FV	Wed, May 13, 2015	24.00	24.06	23.84	23.90
299	NASDAQ	FV	Tue, May 12, 2015	23.90	23.97	23.69	23.91
298	NASDAQ	FV	Mon, May 11, 2015	23.93	24.10	23.92	23.98
297	NASDAQ	FV	Fri, May 8, 2015	23.81	24.05	23.81	23.97
296	NASDAQ	FV	Thu, May 7, 2015	23.53	23.72	23.41	23.67
295	NASDAQ	FV	Wed, May 6, 2015	23.55	23.61	23.35	23.51
294	NASDAQ	FV	Tue, May 5, 2015	23.79	23.85	23.45	23.51
293	NASDAQ	FV	Mon, May 4, 2015	23.65	23.99	23.65	23.82
292	NASDAQ	FV	Fri, May 1, 2015	23.42	23.72	23.40	23.72
291	NASDAQ	FV	Thu, Apr 30, 2015	23.73	23.76	23.21	23.35
290	NASDAQ	FV	Wed, Apr 29, 2015	23.78	23.93	23.57	23.77
289	NASDAQ	FV	Tue, Apr 28, 2015	24.07	24.11	23.65	23.89
288	NASDAQ	FV	Mon, Apr 27, 2015	24.61	24.61	24.05	24.08
287	NASDAQ	FV	Fri, Apr 24, 2015	24.57	24.60	24.50	24.51
286	NASDAQ	FV	Thu, Apr 23, 2015	24.36	24.55	24.31	24.49
285	NASDAQ	FV	Wed, Apr 22, 2015	24.49	24.49	24.21	24.38
284	NASDAQ	FV	Tue, Apr 21, 2015	24.43	24.43	24.29	24.36
283	NASDAQ	FV	Mon, Apr 20, 2015	24.16	24.26	24.13	24.25
282	NASDAQ	FV	Fri, Apr 17, 2015	24.36	24.36	23.96	24.11
281	NASDAQ	FV	Thu, Apr 16, 2015	24.35	24.47	24.32	24.44
280	NASDAQ	FV	Wed, Apr 15, 2015	24.48	24.48	24.31	24.36
279	NASDAQ	FV	Tue, Apr 14, 2015	24.42	24.43	24.14	24.33
278	NASDAQ	FV	Mon, Apr 13, 2015	24.43	24.56	24.37	24.38
277	NASDAQ	FV	Fri, Apr 10, 2015	24.34	24.41	24.23	24.39
276	NASDAQ	FV	Thu, Apr 9, 2015	24.27	24.31	24.03	24.25
275	NASDAQ	FV	Wed, Apr 8, 2015	24.10	24.24	24.00	24.21
274	NASDAQ	FV	Tue, Apr 7, 2015	23.96	24.20	23.92	23.94
273	NASDAQ	FV	Mon, Apr 6, 2015	23.86	24.07	23.75	23.97
272	NASDAQ	FV	Thu, Apr 2, 2015	23.90	23.96	23.77	23.89
271	NASDAQ	FV	Wed, Apr 1, 2015	24.05	24.05	23.59	23.84
270	NASDAQ	FV	Tue, Mar 31, 2015	24.21	24.26	23.99	24.01
269	NASDAQ	FV	Mon, Mar 30, 2015	24.25	24.30	24.13	24.29
268	NASDAQ	FV	Fri, Mar 27, 2015	23.75	24.06	23.75	24.03
267	NASDAQ	FV	Thu, Mar 26, 2015	23.51	23.88	23.45	23.71
266	NASDAQ	FV	Wed, Mar 25, 2015	24.44	24.47	23.78	23.80
265	NASDAQ	FV	Tue, Mar 24, 2015	24.54	24.61	24.38	24.39
264	NASDAQ	FV	Mon, Mar 23, 2015	24.64	24.64	24.45	24.51
263	NASDAQ	FV	Fri, Mar 20, 2015	24.86	24.86	24.58	24.66
262	NASDAQ	FV	Thu, Mar 19, 2015	24.40	24.59	24.39	24.58
261	NASDAQ	FV	Wed, Mar 18, 2015	24.25	24.50	24.05	24.41
260	NASDAQ	FV	Tue, Mar 17, 2015	24.16	24.29	24.08	24.26
259	NASDAQ	FV	Mon, Mar 16, 2015	24.02	24.25	24.00	24.25
258	NASDAQ	FV	Fri, Mar 13, 2015	23.99	24.05	23.73	23.89
257	NASDAQ	FV	Thu, Mar 12, 2015	23.78	23.95	23.73	23.95
256	NASDAQ	FV	Wed, Mar 11, 2015	23.68	23.69	23.52	23.64
255	NASDAQ	FV	Tue, Mar 10, 2015	23.68	23.72	23.48	23.60
254	NASDAQ	FV	Mon, Mar 9, 2015	23.86	23.86	23.66	23.81
253	NASDAQ	FV	Fri, Mar 6, 2015	24.03	24.03	23.71	23.77
252	NASDAQ	FV	Thu, Mar 5, 2015	23.95	24.14	23.95	24.08
251	NASDAQ	FV	Wed, Mar 4, 2015	23.80	23.89	23.64	23.86
250	NASDAQ	FV	Tue, Mar 3, 2015	23.93	23.93	23.64	23.81
249	NASDAQ	FV	Mon, Mar 2, 2015	23.74	23.91	23.73	23.91
248	NASDAQ	FV	Fri, Feb 27, 2015	23.84	23.85	23.67	23.71
247	NASDAQ	FV	Thu, Feb 26, 2015	23.78	23.81	23.65	23.80
246	NASDAQ	FV	Wed, Feb 25, 2015	23.61	23.83	23.50	23.75
245	NASDAQ	FV	Tue, Feb 24, 2015	23.68	23.68	23.46	23.57
244	NASDAQ	FV	Mon, Feb 23, 2015	23.63	23.75	23.59	23.65
243	NASDAQ	FV	Fri, Feb 20, 2015	23.39	23.60	23.31	23.60
242	NASDAQ	FV	Thu, Feb 19, 2015	23.28	23.41	23.27	23.38
241	NASDAQ	FV	Wed, Feb 18, 2015	23.15	23.29	23.10	23.29
240	NASDAQ	FV	Tue, Feb 17, 2015	23.12	23.19	23.05	23.15
239	NASDAQ	FV	Fri, Feb 13, 2015	23.03	23.10	22.86	23.10
238	NASDAQ	FV	Thu, Feb 12, 2015	22.77	22.93	22.71	22.93
237	NASDAQ	FV	Wed, Feb 11, 2015	22.65	22.76	22.54	22.68
236	NASDAQ	FV	Tue, Feb 10, 2015	22.52	22.67	22.43	22.64
235	NASDAQ	FV	Mon, Feb 9, 2015	22.45	22.51	22.31	22.36
234	NASDAQ	FV	Fri, Feb 6, 2015	22.69	22.75	22.44	22.52
233	NASDAQ	FV	Thu, Feb 5, 2015	22.53	22.64	22.42	22.63
232	NASDAQ	FV	Wed, Feb 4, 2015	22.38	22.46	22.17	22.36
231	NASDAQ	FV	Tue, Feb 3, 2015	22.38	22.46	22.13	22.46
230	NASDAQ	FV	Mon, Feb 2, 2015	22.38	22.38	21.91	22.32
229	NASDAQ	FV	Fri, Jan 30, 2015	22.42	22.64	22.25	22.27
228	NASDAQ	FV	Thu, Jan 29, 2015	22.40	22.52	22.12	22.51
227	NASDAQ	FV	Wed, Jan 28, 2015	22.85	22.85	22.29	22.33
226	NASDAQ	FV	Tue, Jan 27, 2015	22.77	22.81	22.48	22.66
225	NASDAQ	FV	Mon, Jan 26, 2015	22.64	22.82	22.55	22.82
224	NASDAQ	FV	Fri, Jan 23, 2015	22.62	22.67	22.51	22.61
223	NASDAQ	FV	Thu, Jan 22, 2015	22.40	22.59	22.08	22.59
222	NASDAQ	FV	Wed, Jan 21, 2015	22.20	22.41	22.12	22.27
221	NASDAQ	FV	Tue, Jan 20, 2015	22.28	22.28	21.93	22.21
220	NASDAQ	FV	Fri, Jan 16, 2015	21.81	22.12	21.74	22.12
219	NASDAQ	FV	Thu, Jan 15, 2015	22.20	22.21	21.75	21.78
218	NASDAQ	FV	Wed, Jan 14, 2015	21.94	22.11	21.90	22.09
217	NASDAQ	FV	Tue, Jan 13, 2015	22.30	22.49	21.93	22.14
216	NASDAQ	FV	Mon, Jan 12, 2015	22.33	22.33	22.05	22.12
215	NASDAQ	FV	Fri, Jan 9, 2015	22.41	22.41	22.07	22.17
214	NASDAQ	FV	Thu, Jan 8, 2015	22.24	22.32	22.15	22.32
213	NASDAQ	FV	Wed, Jan 7, 2015	21.80	21.99	21.71	21.99
212	NASDAQ	FV	Tue, Jan 6, 2015	21.98	21.98	21.37	21.55
211	NASDAQ	FV	Mon, Jan 5, 2015	21.92	21.92	21.70	21.78
210	NASDAQ	FV	Fri, Jan 2, 2015	22.17	22.22	21.83	21.98
209	NASDAQ	FV	Wed, Dec 31, 2014	22.25	22.34	22.00	22.03
208	NASDAQ	FV	Tue, Dec 30, 2014	22.37	22.37	22.13	22.17
207	NASDAQ	FV	Mon, Dec 29, 2014	22.34	22.34	22.24	22.32
206	NASDAQ	FV	Fri, Dec 26, 2014	22.27	22.33	22.18	22.30
205	NASDAQ	FV	Wed, Dec 24, 2014	21.99	22.19	21.99	22.09
204	NASDAQ	FV	Tue, Dec 23, 2014	22.42	22.42	21.91	21.99
203	NASDAQ	FV	Mon, Dec 22, 2014	22.32	22.32	22.14	22.28
202	NASDAQ	FV	Fri, Dec 19, 2014	22.10	22.34	22.10	22.27
201	NASDAQ	FV	Thu, Dec 18, 2014	22.00	22.14	21.82	22.14
200	NASDAQ	FV	Wed, Dec 17, 2014	21.43	21.65	21.17	21.62
199	NASDAQ	FV	Tue, Dec 16, 2014	21.32	21.58	21.11	21.12
198	NASDAQ	FV	Mon, Dec 15, 2014	21.80	21.80	21.25	21.36
197	NASDAQ	FV	Fri, Dec 12, 2014	21.78	21.90	21.62	21.62
196	NASDAQ	FV	Thu, Dec 11, 2014	21.87	22.09	21.84	21.89
195	NASDAQ	FV	Wed, Dec 10, 2014	22.18	22.18	21.73	21.75
194	NASDAQ	FV	Tue, Dec 9, 2014	21.94	22.11	21.73	22.11
193	NASDAQ	FV	Mon, Dec 8, 2014	22.14	22.27	21.98	22.06
192	NASDAQ	FV	Fri, Dec 5, 2014	22.31	22.31	21.96	22.05
191	NASDAQ	FV	Thu, Dec 4, 2014	22.07	22.07	21.88	21.96
190	NASDAQ	FV	Wed, Dec 3, 2014	22.13	22.13	21.83	22.00
189	NASDAQ	FV	Tue, Dec 2, 2014	21.89	21.97	21.84	21.95
188	NASDAQ	FV	Mon, Dec 1, 2014	21.76	22.03	21.76	21.77
187	NASDAQ	FV	Fri, Nov 28, 2014	22.00	22.16	21.99	22.04
186	NASDAQ	FV	Wed, Nov 26, 2014	21.88	21.94	21.77	21.94
185	NASDAQ	FV	Tue, Nov 25, 2014	21.85	21.85	21.70	21.80
184	NASDAQ	FV	Mon, Nov 24, 2014	21.76	21.78	21.63	21.78
183	NASDAQ	FV	Fri, Nov 21, 2014	21.82	21.82	21.55	21.58
182	NASDAQ	FV	Thu, Nov 20, 2014	21.51	21.59	21.39	21.53
181	NASDAQ	FV	Wed, Nov 19, 2014	21.50	21.60	21.46	21.53
180	NASDAQ	FV	Tue, Nov 18, 2014	21.45	21.59	21.42	21.57
179	NASDAQ	FV	Mon, Nov 17, 2014	21.35	21.44	21.31	21.38
178	NASDAQ	FV	Fri, Nov 14, 2014	21.47	21.47	21.25	21.32
177	NASDAQ	FV	Thu, Nov 13, 2014	21.51	21.57	21.49	21.52
176	NASDAQ	FV	Wed, Nov 12, 2014	21.37	21.47	21.27	21.44
175	NASDAQ	FV	Tue, Nov 11, 2014	21.42	21.44	21.29	21.39
174	NASDAQ	FV	Mon, Nov 10, 2014	21.27	21.34	21.16	21.33
173	NASDAQ	FV	Fri, Nov 7, 2014	21.30	21.30	21.08	21.17
172	NASDAQ	FV	Thu, Nov 6, 2014	21.19	21.34	21.12	21.34
171	NASDAQ	FV	Wed, Nov 5, 2014	21.29	21.38	21.05	21.11
170	NASDAQ	FV	Tue, Nov 4, 2014	21.32	21.35	21.16	21.25
169	NASDAQ	FV	Mon, Nov 3, 2014	21.46	21.46	21.29	21.34
168	NASDAQ	FV	Fri, Oct 31, 2014	21.57	21.61	21.23	21.29
167	NASDAQ	FV	Thu, Oct 30, 2014	20.86	21.13	20.80	21.08
166	NASDAQ	FV	Wed, Oct 29, 2014	21.03	21.03	20.75	20.88
165	NASDAQ	FV	Tue, Oct 28, 2014	20.92	20.97	20.78	20.97
164	NASDAQ	FV	Mon, Oct 27, 2014	20.69	20.76	20.55	20.76
163	NASDAQ	FV	Fri, Oct 24, 2014	20.60	20.70	20.50	20.70
162	NASDAQ	FV	Thu, Oct 23, 2014	20.51	20.65	20.39	20.54
161	NASDAQ	FV	Wed, Oct 22, 2014	20.46	20.47	20.22	20.24
160	NASDAQ	FV	Tue, Oct 21, 2014	20.10	20.37	20.04	20.33
159	NASDAQ	FV	Mon, Oct 20, 2014	19.69	19.92	19.64	19.92
158	NASDAQ	FV	Fri, Oct 17, 2014	19.68	19.75	19.53	19.65
157	NASDAQ	FV	Thu, Oct 16, 2014	19.15	19.55	18.97	19.41
156	NASDAQ	FV	Wed, Oct 15, 2014	19.29	19.48	18.91	19.41
155	NASDAQ	FV	Tue, Oct 14, 2014	19.50	19.68	19.26	19.43
154	NASDAQ	FV	Mon, Oct 13, 2014	19.75	19.86	19.40	19.42
153	NASDAQ	FV	Fri, Oct 10, 2014	20.08	20.26	19.81	19.82
152	NASDAQ	FV	Thu, Oct 9, 2014	20.44	20.44	20.01	20.04
151	NASDAQ	FV	Wed, Oct 8, 2014	20.11	20.45	19.92	20.44
150	NASDAQ	FV	Tue, Oct 7, 2014	20.31	20.31	20.04	20.05
149	NASDAQ	FV	Mon, Oct 6, 2014	20.62	20.62	20.30	20.35
148	NASDAQ	FV	Fri, Oct 3, 2014	20.20	20.55	20.20	20.51
147	NASDAQ	FV	Thu, Oct 2, 2014	20.02	20.24	19.87	20.19
146	NASDAQ	FV	Wed, Oct 1, 2014	20.38	20.41	20.05	20.12
145	NASDAQ	FV	Tue, Sep 30, 2014	20.62	20.62	20.37	20.38
144	NASDAQ	FV	Mon, Sep 29, 2014	20.42	20.58	20.31	20.53
143	NASDAQ	FV	Fri, Sep 26, 2014	20.49	20.55	20.38	20.53
142	NASDAQ	FV	Thu, Sep 25, 2014	20.73	20.73	20.37	20.39
141	NASDAQ	FV	Wed, Sep 24, 2014	20.53	20.75	20.44	20.75
140	NASDAQ	FV	Tue, Sep 23, 2014	20.55	20.55	20.42	20.43
139	NASDAQ	FV	Mon, Sep 22, 2014	20.79	20.79	20.45	20.54
138	NASDAQ	FV	Fri, Sep 19, 2014	20.99	20.99	20.70	20.78
137	NASDAQ	FV	Thu, Sep 18, 2014	20.87	20.87	20.72	20.83
136	NASDAQ	FV	Wed, Sep 17, 2014	20.80	20.83	20.64	20.73
135	NASDAQ	FV	Tue, Sep 16, 2014	20.54	20.75	20.41	20.74
134	NASDAQ	FV	Mon, Sep 15, 2014	20.83	20.83	20.41	20.52
133	NASDAQ	FV	Fri, Sep 12, 2014	20.87	20.88	20.66	20.72
132	NASDAQ	FV	Thu, Sep 11, 2014	20.84	20.85	20.72	20.85
131	NASDAQ	FV	Wed, Sep 10, 2014	20.76	20.85	20.65	20.85
130	NASDAQ	FV	Tue, Sep 9, 2014	20.81	20.84	20.64	20.67
129	NASDAQ	FV	Mon, Sep 8, 2014	20.79	20.87	20.74	20.87
128	NASDAQ	FV	Fri, Sep 5, 2014	20.77	20.77	20.53	20.76
127	NASDAQ	FV	Thu, Sep 4, 2014	20.97	20.97	20.65	20.69
126	NASDAQ	FV	Wed, Sep 3, 2014	21.03	21.03	20.76	20.78
125	NASDAQ	FV	Tue, Sep 2, 2014	20.92	20.92	20.75	20.84
124	NASDAQ	FV	Fri, Aug 29, 2014	20.73	20.79	20.60	20.76
123	NASDAQ	FV	Thu, Aug 28, 2014	20.64	20.66	20.57	20.63
122	NASDAQ	FV	Wed, Aug 27, 2014	20.64	20.71	20.64	20.68
121	NASDAQ	FV	Tue, Aug 26, 2014	20.74	20.74	20.61	20.70
120	NASDAQ	FV	Mon, Aug 25, 2014	20.54	20.65	20.54	20.61
119	NASDAQ	FV	Fri, Aug 22, 2014	20.36	20.40	20.24	20.36
118	NASDAQ	FV	Thu, Aug 21, 2014	20.42	20.42	20.26	20.31
117	NASDAQ	FV	Wed, Aug 20, 2014	20.38	20.38	20.24	20.36
116	NASDAQ	FV	Tue, Aug 19, 2014	20.36	20.36	20.22	20.30
115	NASDAQ	FV	Mon, Aug 18, 2014	20.23	20.24	20.11	20.20
114	NASDAQ	FV	Fri, Aug 15, 2014	20.13	20.13	19.84	20.02
113	NASDAQ	FV	Thu, Aug 14, 2014	19.82	20.01	19.82	20.00
112	NASDAQ	FV	Wed, Aug 13, 2014	19.81	19.85	19.62	19.84
111	NASDAQ	FV	Tue, Aug 12, 2014	19.69	19.69	19.56	19.64
110	NASDAQ	FV	Mon, Aug 11, 2014	19.56	19.75	19.56	19.68
109	NASDAQ	FV	Fri, Aug 8, 2014	19.46	19.55	19.33	19.54
108	NASDAQ	FV	Thu, Aug 7, 2014	19.64	19.64	19.30	19.37
107	NASDAQ	FV	Wed, Aug 6, 2014	19.27	19.59	19.22	19.48
106	NASDAQ	FV	Tue, Aug 5, 2014	19.59	19.63	19.36	19.48
105	NASDAQ	FV	Mon, Aug 4, 2014	19.45	19.60	19.37	19.57
104	NASDAQ	FV	Fri, Aug 1, 2014	19.48	19.53	19.22	19.40
103	NASDAQ	FV	Thu, Jul 31, 2014	19.77	19.77	19.35	19.38
102	NASDAQ	FV	Wed, Jul 30, 2014	19.93	19.93	19.74	19.81
101	NASDAQ	FV	Tue, Jul 29, 2014	19.81	19.84	19.71	19.74
100	NASDAQ	FV	Mon, Jul 28, 2014	19.86	19.86	19.59	19.69
99	NASDAQ	FV	Fri, Jul 25, 2014	19.89	19.89	19.69	19.73
98	NASDAQ	FV	Thu, Jul 24, 2014	20.00	19.96	19.85	19.90
97	NASDAQ	FV	Wed, Jul 23, 2014	19.85	19.90	19.80	19.89
96	NASDAQ	FV	Tue, Jul 22, 2014	19.70	19.77	19.61	19.74
95	NASDAQ	FV	Mon, Jul 21, 2014	19.67	19.67	19.48	19.57
94	NASDAQ	FV	Fri, Jul 18, 2014	19.45	19.64	19.40	19.63
93	NASDAQ	FV	Thu, Jul 17, 2014	19.55	19.62	19.26	19.31
92	NASDAQ	FV	Wed, Jul 16, 2014	19.82	19.82	19.56	19.59
91	NASDAQ	FV	Tue, Jul 15, 2014	19.96	19.96	19.59	19.67
90	NASDAQ	FV	Mon, Jul 14, 2014	19.94	19.94	19.83	19.87
89	NASDAQ	FV	Fri, Jul 11, 2014	19.62	19.79	19.62	19.75
88	NASDAQ	FV	Thu, Jul 10, 2014	19.56	19.77	19.40	19.64
87	NASDAQ	FV	Wed, Jul 9, 2014	19.75	19.78	19.58	19.72
86	NASDAQ	FV	Tue, Jul 8, 2014	20.02	20.02	19.53	19.62
85	NASDAQ	FV	Mon, Jul 7, 2014	20.26	20.26	19.93	19.94
84	NASDAQ	FV	Thu, Jul 3, 2014	20.21	20.21	20.09	20.19
83	NASDAQ	FV	Wed, Jul 2, 2014	20.17	20.17	20.03	20.08
82	NASDAQ	FV	Tue, Jul 1, 2014	19.90	20.11	19.88	20.08
81	NASDAQ	FV	Mon, Jun 30, 2014	19.86	19.86	19.76	19.83
80	NASDAQ	FV	Fri, Jun 27, 2014	19.76	19.80	19.66	19.80
79	NASDAQ	FV	Thu, Jun 26, 2014	19.82	19.82	19.56	19.73
78	NASDAQ	FV	Wed, Jun 25, 2014	19.61	19.77	19.60	19.77
77	NASDAQ	FV	Tue, Jun 24, 2014	19.83	19.88	19.60	19.65
76	NASDAQ	FV	Mon, Jun 23, 2014	19.64	19.75	19.64	19.68
75	NASDAQ	FV	Fri, Jun 20, 2014	19.80	19.80	19.59	19.70
74	NASDAQ	FV	Thu, Jun 19, 2014	19.75	19.75	19.53	19.60
73	NASDAQ	FV	Wed, Jun 18, 2014	19.56	19.69	19.41	19.69
72	NASDAQ	FV	Tue, Jun 17, 2014	19.51	19.53	19.39	19.50
71	NASDAQ	FV	Mon, Jun 16, 2014	19.45	19.45	19.29	19.42
70	NASDAQ	FV	Fri, Jun 13, 2014	19.45	19.45	19.20	19.36
69	NASDAQ	FV	Thu, Jun 12, 2014	19.49	19.49	19.21	19.30
68	NASDAQ	FV	Wed, Jun 11, 2014	19.43	19.43	19.28	19.34
67	NASDAQ	FV	Tue, Jun 10, 2014	19.44	19.44	19.29	19.41
66	NASDAQ	FV	Mon, Jun 9, 2014	19.44	19.49	19.33	19.35
65	NASDAQ	FV	Fri, Jun 6, 2014	19.39	19.39	19.28	19.38
64	NASDAQ	FV	Thu, Jun 5, 2014	19.25	19.35	19.09	19.31
63	NASDAQ	FV	Wed, Jun 4, 2014	18.93	19.17	18.93	19.15
62	NASDAQ	FV	Tue, Jun 3, 2014	19.09	19.09	18.90	19.05
61	NASDAQ	FV	Mon, Jun 2, 2014	19.16	19.16	18.90	19.03
60	NASDAQ	FV	Fri, May 30, 2014	19.13	19.13	18.92	19.04
59	NASDAQ	FV	Thu, May 29, 2014	19.06	19.08	18.95	19.08
58	NASDAQ	FV	Wed, May 28, 2014	19.03	19.06	18.85	18.93
57	NASDAQ	FV	Tue, May 27, 2014	18.92	18.99	18.85	18.99
56	NASDAQ	FV	Fri, May 23, 2014	18.79	18.79	18.64	18.78
55	NASDAQ	FV	Thu, May 22, 2014	18.47	18.74	18.47	18.68
54	NASDAQ	FV	Wed, May 21, 2014	18.53	18.54	18.40	18.54
53	NASDAQ	FV	Tue, May 20, 2014	18.65	18.65	18.32	18.42
52	NASDAQ	FV	Mon, May 19, 2014	18.42	18.61	18.32	18.61
51	NASDAQ	FV	Fri, May 16, 2014	18.45	18.45	18.20	18.35
50	NASDAQ	FV	Thu, May 15, 2014	18.59	18.59	18.11	18.33
49	NASDAQ	FV	Wed, May 14, 2014	18.64	18.65	18.46	18.51
48	NASDAQ	FV	Tue, May 13, 2014	18.78	18.78	18.60	18.60
47	NASDAQ	FV	Mon, May 12, 2014	18.38	18.65	18.36	18.65
46	NASDAQ	FV	Fri, May 9, 2014	18.17	18.27	17.98	18.23
45	NASDAQ	FV	Thu, May 8, 2014	18.22	18.40	17.99	18.07
44	NASDAQ	FV	Wed, May 7, 2014	18.39	18.39	17.92	18.17
43	NASDAQ	FV	Tue, May 6, 2014	18.48	18.48	18.22	18.25
42	NASDAQ	FV	Mon, May 5, 2014	18.35	18.51	18.18	18.51
41	NASDAQ	FV	Fri, May 2, 2014	18.52	18.55	18.28	18.37
40	NASDAQ	FV	Thu, May 1, 2014	18.29	18.53	18.24	18.41
39	NASDAQ	FV	Wed, Apr 30, 2014	18.18	18.29	18.03	18.31
38	NASDAQ	FV	Tue, Apr 29, 2014	17.95	18.20	17.95	18.21
37	NASDAQ	FV	Mon, Apr 28, 2014	18.02	18.17	17.70	17.99
36	NASDAQ	FV	Fri, Apr 25, 2014	18.46	18.46	18.02	18.05
35	NASDAQ	FV	Thu, Apr 24, 2014	18.40	18.57	18.16	18.47
34	NASDAQ	FV	Wed, Apr 23, 2014	18.57	18.61	18.39	18.43
33	NASDAQ	FV	Tue, Apr 22, 2014	18.30	18.64	18.30	18.61
32	NASDAQ	FV	Mon, Apr 21, 2014	18.34	18.34	18.13	18.34
31	NASDAQ	FV	Thu, Apr 17, 2014	18.25	18.34	18.10	18.22
30	NASDAQ	FV	Wed, Apr 16, 2014	18.19	18.23	18.00	18.23
29	NASDAQ	FV	Tue, Apr 15, 2014	17.80	17.97	17.41	17.94
28	NASDAQ	FV	Mon, Apr 14, 2014	17.71	17.99	17.60	17.84
27	NASDAQ	FV	Fri, Apr 11, 2014	17.95	18.15	17.71	17.75
26	NASDAQ	FV	Thu, Apr 10, 2014	18.69	18.69	17.97	18.08
25	NASDAQ	FV	Wed, Apr 9, 2014	18.31	18.69	18.31	18.73
24	NASDAQ	FV	Tue, Apr 8, 2014	18.22	18.35	18.08	18.33
23	NASDAQ	FV	Mon, Apr 7, 2014	18.43	18.50	18.07	18.26
22	NASDAQ	FV	Fri, Apr 4, 2014	19.14	19.14	18.37	18.46
21	NASDAQ	FV	Thu, Apr 3, 2014	19.17	19.20	18.80	18.93
20	NASDAQ	FV	Wed, Apr 2, 2014	19.14	19.25	19.10	19.21
19	NASDAQ	FV	Tue, Apr 1, 2014	19.02	19.20	18.89	19.16
18	NASDAQ	FV	Mon, Mar 31, 2014	18.56	18.86	18.56	18.87
17	NASDAQ	FV	Fri, Mar 28, 2014	18.64	18.85	18.50	18.59
16	NASDAQ	FV	Thu, Mar 27, 2014	18.65	18.74	18.39	18.68
15	NASDAQ	FV	Wed, Mar 26, 2014	18.87	19.02	18.65	18.68
14	NASDAQ	FV	Tue, Mar 25, 2014	18.92	19.13	18.73	18.92
13	NASDAQ	FV	Mon, Mar 24, 2014	19.47	19.47	18.72	18.95
12	NASDAQ	FV	Fri, Mar 21, 2014	19.78	19.81	19.29	19.30
11	NASDAQ	FV	Thu, Mar 20, 2014	19.60	19.66	19.51	19.62
10	NASDAQ	FV	Wed, Mar 19, 2014	19.75	19.79	19.51	19.63
9	NASDAQ	FV	Tue, Mar 18, 2014	19.63	19.78	19.56	19.78
8	NASDAQ	FV	Mon, Mar 17, 2014	19.34	19.58	19.34	19.47
7	NASDAQ	FV	Fri, Mar 14, 2014	19.40	19.48	19.32	19.37
6	NASDAQ	FV	Thu, Mar 13, 2014	19.85	19.85	19.32	19.39
5	NASDAQ	FV	Wed, Mar 12, 2014	19.64	19.74	19.49	19.69
4	NASDAQ	FV	Tue, Mar 11, 2014	20.49	20.49	19.62	19.67
3	NASDAQ	FV	Mon, Mar 10, 2014	19.86	19.86	19.68	19.82
2	NASDAQ	FV	Fri, Mar 7, 2014	20.09	20.09	19.70	19.86
1	NASDAQ	FV	Thu, Mar 6, 2014	20.02	20.10	19.84	19.86
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Dorsey Wright Focus 5 ETF NASDAQ:FV 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