Alpha Architect U.S. Quantitative Value ETF NASDAQ:QVAL Historical Prices

Below are the 2389 trading days of historical prices for QVAL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2389	NASDAQ	QVAL	Fri, Apr 19, 2024	42.40	42.82	42.40	42.74
2388	NASDAQ	QVAL	Thu, Apr 18, 2024	42.81	43.03	42.41	42.47
2387	NASDAQ	QVAL	Wed, Apr 17, 2024	43.18	43.22	42.63	42.68
2386	NASDAQ	QVAL	Tue, Apr 16, 2024	42.91	42.95	42.49	42.88
2385	NASDAQ	QVAL	Mon, Apr 15, 2024	43.68	43.78	42.96	43.02
2384	NASDAQ	QVAL	Fri, Apr 12, 2024	43.92	43.92	43.27	43.41
2383	NASDAQ	QVAL	Thu, Apr 11, 2024	44.14	44.14	43.82	43.98
2382	NASDAQ	QVAL	Wed, Apr 10, 2024	43.95	44.25	43.81	43.95
2381	NASDAQ	QVAL	Tue, Apr 9, 2024	44.67	44.67	44.16	44.57
2380	NASDAQ	QVAL	Mon, Apr 8, 2024	44.64	44.69	44.42	44.43
2379	NASDAQ	QVAL	Fri, Apr 5, 2024	44.34	44.75	44.34	44.51
2378	NASDAQ	QVAL	Thu, Apr 4, 2024	45.13	45.18	44.28	44.35
2377	NASDAQ	QVAL	Wed, Apr 3, 2024	44.53	44.84	44.49	44.81
2376	NASDAQ	QVAL	Tue, Apr 2, 2024	44.53	44.56	44.15	44.42
2375	NASDAQ	QVAL	Mon, Apr 1, 2024	44.99	44.99	44.72	44.78
2374	NASDAQ	QVAL	Thu, Mar 28, 2024	44.78	45.05	44.76	44.94
2373	NASDAQ	QVAL	Wed, Mar 27, 2024	44.14	44.75	44.14	44.75
2372	NASDAQ	QVAL	Tue, Mar 26, 2024	44.22	44.23	44.00	44.03
2371	NASDAQ	QVAL	Mon, Mar 25, 2024	44.12	44.28	44.11	44.15
2370	NASDAQ	QVAL	Fri, Mar 22, 2024	44.30	44.30	44.02	44.02
2369	NASDAQ	QVAL	Thu, Mar 21, 2024	43.91	44.21	43.87	44.19
2368	NASDAQ	QVAL	Wed, Mar 20, 2024	43.23	43.72	43.09	43.68
2367	NASDAQ	QVAL	Tue, Mar 19, 2024	42.82	43.31	42.82	43.30
2366	NASDAQ	QVAL	Mon, Mar 18, 2024	42.66	42.93	42.54	42.75
2365	NASDAQ	QVAL	Fri, Mar 15, 2024	42.56	42.90	42.56	42.82
2364	NASDAQ	QVAL	Thu, Mar 14, 2024	43.23	43.23	42.45	42.74
2363	NASDAQ	QVAL	Wed, Mar 13, 2024	42.81	43.29	42.81	43.17
2362	NASDAQ	QVAL	Tue, Mar 12, 2024	42.84	42.92	42.49	42.76
2361	NASDAQ	QVAL	Mon, Mar 11, 2024	42.80	42.80	42.33	42.69
2360	NASDAQ	QVAL	Fri, Mar 8, 2024	43.03	43.20	42.69	42.80
2359	NASDAQ	QVAL	Thu, Mar 7, 2024	42.51	43.03	42.51	42.94
2358	NASDAQ	QVAL	Wed, Mar 6, 2024	42.22	42.37	42.04	42.25
2357	NASDAQ	QVAL	Tue, Mar 5, 2024	42.13	42.24	41.82	41.93
2356	NASDAQ	QVAL	Mon, Mar 4, 2024	42.30	42.52	42.02	42.03
2355	NASDAQ	QVAL	Fri, Mar 1, 2024	41.81	42.20	41.81	42.18
2354	NASDAQ	QVAL	Thu, Feb 29, 2024	41.76	41.93	41.65	41.80
2353	NASDAQ	QVAL	Wed, Feb 28, 2024	41.51	41.64	41.41	41.53
2352	NASDAQ	QVAL	Tue, Feb 27, 2024	41.78	41.92	41.63	41.76
2351	NASDAQ	QVAL	Mon, Feb 26, 2024	41.55	41.79	41.55	41.61
2350	NASDAQ	QVAL	Fri, Feb 23, 2024	41.34	41.67	41.29	41.56
2349	NASDAQ	QVAL	Thu, Feb 22, 2024	41.06	41.39	41.02	41.39
2348	NASDAQ	QVAL	Wed, Feb 21, 2024	40.81	41.17	40.81	41.10
2347	NASDAQ	QVAL	Tue, Feb 20, 2024	40.79	40.79	40.56	40.75
2346	NASDAQ	QVAL	Fri, Feb 16, 2024	41.25	41.39	40.99	41.04
2345	NASDAQ	QVAL	Thu, Feb 15, 2024	41.15	41.54	41.12	41.51
2344	NASDAQ	QVAL	Wed, Feb 14, 2024	40.85	41.02	40.54	41.00
2343	NASDAQ	QVAL	Tue, Feb 13, 2024	40.68	40.79	40.29	40.57
2342	NASDAQ	QVAL	Mon, Feb 12, 2024	41.04	41.62	41.04	41.45
2341	NASDAQ	QVAL	Fri, Feb 9, 2024	40.94	41.00	40.70	40.97
2340	NASDAQ	QVAL	Thu, Feb 8, 2024	40.71	40.99	40.71	40.93
2339	NASDAQ	QVAL	Wed, Feb 7, 2024	40.53	40.74	40.39	40.64
2338	NASDAQ	QVAL	Tue, Feb 6, 2024	40.44	40.66	40.30	40.43
2337	NASDAQ	QVAL	Mon, Feb 5, 2024	40.26	40.57	40.04	40.44
2336	NASDAQ	QVAL	Fri, Feb 2, 2024	40.47	40.92	40.38	40.73
2335	NASDAQ	QVAL	Thu, Feb 1, 2024	40.91	40.99	40.50	40.94
2334	NASDAQ	QVAL	Wed, Jan 31, 2024	41.03	41.18	40.58	40.58
2333	NASDAQ	QVAL	Tue, Jan 30, 2024	40.84	41.17	40.66	41.11
2332	NASDAQ	QVAL	Mon, Jan 29, 2024	40.70	40.86	40.52	40.81
2331	NASDAQ	QVAL	Fri, Jan 26, 2024	40.58	40.74	40.42	40.69
2330	NASDAQ	QVAL	Thu, Jan 25, 2024	40.24	40.53	40.16	40.53
2329	NASDAQ	QVAL	Wed, Jan 24, 2024	40.20	40.20	39.77	39.81
2328	NASDAQ	QVAL	Tue, Jan 23, 2024	40.22	40.27	39.78	39.85
2327	NASDAQ	QVAL	Mon, Jan 22, 2024	40.08	40.27	40.00	40.06
2326	NASDAQ	QVAL	Fri, Jan 19, 2024	39.84	40.00	39.55	39.98
2325	NASDAQ	QVAL	Thu, Jan 18, 2024	39.50	39.77	39.33	39.77
2324	NASDAQ	QVAL	Wed, Jan 17, 2024	39.22	39.46	39.15	39.30
2323	NASDAQ	QVAL	Tue, Jan 16, 2024	39.72	39.78	39.40	39.53
2322	NASDAQ	QVAL	Fri, Jan 12, 2024	40.42	40.42	39.88	39.90
2321	NASDAQ	QVAL	Thu, Jan 11, 2024	40.01	40.11	39.68	40.11
2320	NASDAQ	QVAL	Wed, Jan 10, 2024	40.21	40.22	39.93	39.98
2319	NASDAQ	QVAL	Tue, Jan 9, 2024	40.37	40.37	39.95	40.16
2318	NASDAQ	QVAL	Mon, Jan 8, 2024	39.99	40.50	39.70	40.50
2317	NASDAQ	QVAL	Fri, Jan 5, 2024	39.94	40.18	39.82	39.95
2316	NASDAQ	QVAL	Thu, Jan 4, 2024	39.98	40.20	39.75	39.80
2315	NASDAQ	QVAL	Wed, Jan 3, 2024	40.18	40.26	39.90	39.90
2314	NASDAQ	QVAL	Tue, Jan 2, 2024	40.24	40.72	40.24	40.55
2313	NASDAQ	QVAL	Fri, Dec 29, 2023	40.73	40.73	40.37	40.49
2312	NASDAQ	QVAL	Thu, Dec 28, 2023	40.86	40.86	40.63	40.66
2311	NASDAQ	QVAL	Wed, Dec 27, 2023	40.81	40.98	40.76	40.81
2310	NASDAQ	QVAL	Tue, Dec 26, 2023	40.76	41.00	40.65	40.88
2309	NASDAQ	QVAL	Fri, Dec 22, 2023	40.60	40.82	40.51	40.59
2308	NASDAQ	QVAL	Thu, Dec 21, 2023	40.45	40.55	40.24	40.52
2307	NASDAQ	QVAL	Wed, Dec 20, 2023	40.77	40.99	40.18	40.21
2306	NASDAQ	QVAL	Tue, Dec 19, 2023	40.54	41.06	40.54	41.02
2305	NASDAQ	QVAL	Mon, Dec 18, 2023	40.37	40.43	40.27	40.32
2304	NASDAQ	QVAL	Fri, Dec 15, 2023	40.53	40.64	40.26	40.33
2303	NASDAQ	QVAL	Thu, Dec 14, 2023	40.06	40.73	40.06	40.65
2302	NASDAQ	QVAL	Wed, Dec 13, 2023	38.39	39.27	38.22	39.27
2301	NASDAQ	QVAL	Tue, Dec 12, 2023	38.42	38.62	38.37	38.42
2300	NASDAQ	QVAL	Mon, Dec 11, 2023	38.62	38.70	38.54	38.67
2299	NASDAQ	QVAL	Fri, Dec 8, 2023	38.44	38.66	38.34	38.50
2298	NASDAQ	QVAL	Thu, Dec 7, 2023	38.16	38.34	38.08	38.31
2297	NASDAQ	QVAL	Wed, Dec 6, 2023	38.40	38.71	37.97	37.97
2296	NASDAQ	QVAL	Tue, Dec 5, 2023	38.49	38.49	38.12	38.13
2295	NASDAQ	QVAL	Mon, Dec 4, 2023	38.41	38.69	38.40	38.51
2294	NASDAQ	QVAL	Fri, Dec 1, 2023	37.76	38.62	37.75	38.54
2293	NASDAQ	QVAL	Thu, Nov 30, 2023	37.44	37.73	37.44	37.72
2292	NASDAQ	QVAL	Wed, Nov 29, 2023	37.66	37.83	37.47	37.47
2291	NASDAQ	QVAL	Tue, Nov 28, 2023	37.63	37.70	37.34	37.37
2290	NASDAQ	QVAL	Mon, Nov 27, 2023	37.60	37.60	37.38	37.48
2289	NASDAQ	QVAL	Fri, Nov 24, 2023	37.47	37.74	37.47	37.67
2288	NASDAQ	QVAL	Wed, Nov 22, 2023	37.30	37.66	37.30	37.53
2287	NASDAQ	QVAL	Tue, Nov 21, 2023	37.67	37.67	37.36	37.36
2286	NASDAQ	QVAL	Mon, Nov 20, 2023	37.62	37.75	37.54	37.71
2285	NASDAQ	QVAL	Fri, Nov 17, 2023	37.57	37.76	37.55	37.67
2284	NASDAQ	QVAL	Thu, Nov 16, 2023	37.79	37.82	37.02	37.22
2283	NASDAQ	QVAL	Wed, Nov 15, 2023	37.83	38.28	37.83	37.84
2282	NASDAQ	QVAL	Tue, Nov 14, 2023	37.11	37.93	37.11	37.84
2281	NASDAQ	QVAL	Mon, Nov 13, 2023	36.33	36.50	36.21	36.39
2280	NASDAQ	QVAL	Fri, Nov 10, 2023	35.91	36.39	35.91	36.34
2279	NASDAQ	QVAL	Thu, Nov 9, 2023	36.38	36.38	35.71	35.71
2278	NASDAQ	QVAL	Wed, Nov 8, 2023	36.54	36.57	36.08	36.13
2277	NASDAQ	QVAL	Tue, Nov 7, 2023	36.44	36.48	36.24	36.40
2276	NASDAQ	QVAL	Mon, Nov 6, 2023	37.24	37.24	36.60	36.73
2275	NASDAQ	QVAL	Fri, Nov 3, 2023	37.01	37.40	37.01	37.21
2274	NASDAQ	QVAL	Thu, Nov 2, 2023	36.36	36.67	36.29	36.66
2273	NASDAQ	QVAL	Wed, Nov 1, 2023	35.32	35.82	35.04	35.76
2272	NASDAQ	QVAL	Tue, Oct 31, 2023	34.99	35.34	34.94	35.31
2271	NASDAQ	QVAL	Mon, Oct 30, 2023	35.16	35.35	34.73	35.03
2270	NASDAQ	QVAL	Fri, Oct 27, 2023	35.21	35.21	34.76	34.94
2269	NASDAQ	QVAL	Thu, Oct 26, 2023	34.98	35.34	34.81	35.17
2268	NASDAQ	QVAL	Wed, Oct 25, 2023	35.26	35.36	35.00	35.04
2267	NASDAQ	QVAL	Tue, Oct 24, 2023	35.49	35.56	35.30	35.39
2266	NASDAQ	QVAL	Mon, Oct 23, 2023	35.39	35.73	35.33	35.38
2265	NASDAQ	QVAL	Fri, Oct 20, 2023	36.03	36.03	35.49	35.53
2264	NASDAQ	QVAL	Thu, Oct 19, 2023	36.33	36.43	35.83	35.89
2263	NASDAQ	QVAL	Wed, Oct 18, 2023	36.67	36.67	36.21	36.21
2262	NASDAQ	QVAL	Tue, Oct 17, 2023	36.62	36.94	36.62	36.77
2261	NASDAQ	QVAL	Mon, Oct 16, 2023	36.27	36.53	36.21	36.45
2260	NASDAQ	QVAL	Fri, Oct 13, 2023	36.13	36.28	36.01	36.06
2259	NASDAQ	QVAL	Thu, Oct 12, 2023	36.88	36.88	35.79	36.02
2258	NASDAQ	QVAL	Wed, Oct 11, 2023	36.68	36.85	36.44	36.80
2257	NASDAQ	QVAL	Tue, Oct 10, 2023	36.37	36.96	36.37	36.71
2256	NASDAQ	QVAL	Mon, Oct 9, 2023	35.84	36.39	35.64	36.29
2255	NASDAQ	QVAL	Fri, Oct 6, 2023	35.25	35.86	34.98	35.58
2254	NASDAQ	QVAL	Thu, Oct 5, 2023	35.19	35.37	35.13	35.24
2253	NASDAQ	QVAL	Wed, Oct 4, 2023	35.47	35.47	35.01	35.31
2252	NASDAQ	QVAL	Tue, Oct 3, 2023	36.18	36.18	35.50	35.70
2251	NASDAQ	QVAL	Mon, Oct 2, 2023	37.12	37.12	36.22	36.36
2250	NASDAQ	QVAL	Fri, Sep 29, 2023	37.87	37.87	37.03	37.11
2249	NASDAQ	QVAL	Thu, Sep 28, 2023	37.27	37.69	37.27	37.52
2248	NASDAQ	QVAL	Wed, Sep 27, 2023	36.83	37.28	36.83	37.04
2247	NASDAQ	QVAL	Tue, Sep 26, 2023	36.75	36.89	36.57	36.46
2246	NASDAQ	QVAL	Mon, Sep 25, 2023	36.63	36.99	36.63	36.90
2245	NASDAQ	QVAL	Fri, Sep 22, 2023	36.71	36.88	36.51	36.56
2244	NASDAQ	QVAL	Thu, Sep 21, 2023	36.92	36.92	36.57	36.57
2243	NASDAQ	QVAL	Wed, Sep 20, 2023	37.48	37.73	37.00	37.00
2242	NASDAQ	QVAL	Tue, Sep 19, 2023	37.66	37.76	37.33	37.38
2241	NASDAQ	QVAL	Mon, Sep 18, 2023	37.71	37.79	37.57	37.57
2240	NASDAQ	QVAL	Fri, Sep 15, 2023	38.11	38.11	37.55	37.58
2239	NASDAQ	QVAL	Thu, Sep 14, 2023	37.81	38.19	37.81	38.18
2238	NASDAQ	QVAL	Wed, Sep 13, 2023	37.68	37.68	37.36	37.47
2237	NASDAQ	QVAL	Tue, Sep 12, 2023	37.44	37.83	37.44	37.65
2236	NASDAQ	QVAL	Mon, Sep 11, 2023	37.77	37.88	37.35	37.37
2235	NASDAQ	QVAL	Fri, Sep 8, 2023	37.42	37.78	37.37	37.56
2234	NASDAQ	QVAL	Thu, Sep 7, 2023	37.12	37.37	37.12	37.29
2233	NASDAQ	QVAL	Wed, Sep 6, 2023	37.25	37.58	37.04	37.29
2232	NASDAQ	QVAL	Tue, Sep 5, 2023	37.80	37.80	37.25	37.25
2231	NASDAQ	QVAL	Fri, Sep 1, 2023	37.53	37.81	37.50	37.76
2230	NASDAQ	QVAL	Thu, Aug 31, 2023	37.30	37.30	37.04	37.13
2229	NASDAQ	QVAL	Wed, Aug 30, 2023	36.86	37.16	36.86	37.13
2228	NASDAQ	QVAL	Tue, Aug 29, 2023	36.38	36.86	36.38	36.84
2227	NASDAQ	QVAL	Mon, Aug 28, 2023	36.46	36.50	36.25	36.39
2226	NASDAQ	QVAL	Fri, Aug 25, 2023	36.30	36.30	35.69	36.08
2225	NASDAQ	QVAL	Thu, Aug 24, 2023	36.03	36.34	36.00	36.06
2224	NASDAQ	QVAL	Wed, Aug 23, 2023	36.19	36.35	36.02	36.26
2223	NASDAQ	QVAL	Tue, Aug 22, 2023	36.57	36.57	36.29	36.29
2222	NASDAQ	QVAL	Mon, Aug 21, 2023	36.83	36.83	36.28	36.49
2221	NASDAQ	QVAL	Fri, Aug 18, 2023	36.22	36.68	36.22	36.67
2220	NASDAQ	QVAL	Thu, Aug 17, 2023	37.03	37.22	36.46	36.46
2219	NASDAQ	QVAL	Wed, Aug 16, 2023	37.19	37.19	36.66	36.66
2218	NASDAQ	QVAL	Tue, Aug 15, 2023	37.03	37.03	36.78	36.86
2217	NASDAQ	QVAL	Mon, Aug 14, 2023	37.17	37.27	36.91	37.24
2216	NASDAQ	QVAL	Fri, Aug 11, 2023	37.14	37.36	37.08	37.22
2215	NASDAQ	QVAL	Thu, Aug 10, 2023	37.50	37.65	36.92	37.05
2214	NASDAQ	QVAL	Wed, Aug 9, 2023	37.22	37.69	37.19	37.38
2213	NASDAQ	QVAL	Tue, Aug 8, 2023	36.54	37.09	36.48	37.09
2212	NASDAQ	QVAL	Mon, Aug 7, 2023	36.79	37.00	36.79	36.94
2211	NASDAQ	QVAL	Fri, Aug 4, 2023	36.58	37.09	36.58	36.67
2210	NASDAQ	QVAL	Thu, Aug 3, 2023	36.40	36.49	36.16	36.39
2209	NASDAQ	QVAL	Wed, Aug 2, 2023	36.66	36.69	36.34	36.51
2208	NASDAQ	QVAL	Tue, Aug 1, 2023	36.60	36.85	36.55	36.84
2207	NASDAQ	QVAL	Mon, Jul 31, 2023	36.52	36.86	36.52	36.78
2206	NASDAQ	QVAL	Fri, Jul 28, 2023	36.10	36.42	35.93	36.42
2205	NASDAQ	QVAL	Thu, Jul 27, 2023	36.35	36.37	35.84	35.84
2204	NASDAQ	QVAL	Wed, Jul 26, 2023	35.80	36.18	35.80	36.18
2203	NASDAQ	QVAL	Tue, Jul 25, 2023	35.84	36.22	35.84	36.09
2202	NASDAQ	QVAL	Mon, Jul 24, 2023	35.82	36.09	35.81	35.92
2201	NASDAQ	QVAL	Fri, Jul 21, 2023	35.54	35.55	35.40	35.51
2200	NASDAQ	QVAL	Thu, Jul 20, 2023	35.69	35.69	35.34	35.54
2199	NASDAQ	QVAL	Wed, Jul 19, 2023	35.60	35.60	35.39	35.59
2198	NASDAQ	QVAL	Tue, Jul 18, 2023	34.82	35.53	34.82	35.45
2197	NASDAQ	QVAL	Mon, Jul 17, 2023	34.70	35.02	34.69	34.87
2196	NASDAQ	QVAL	Fri, Jul 14, 2023	35.24	35.24	34.68	34.76
2195	NASDAQ	QVAL	Thu, Jul 13, 2023	35.35	35.35	35.19	35.24
2194	NASDAQ	QVAL	Wed, Jul 12, 2023	35.31	35.48	35.24	35.24
2193	NASDAQ	QVAL	Tue, Jul 11, 2023	34.79	35.11	34.71	35.11
2192	NASDAQ	QVAL	Mon, Jul 10, 2023	34.18	34.58	34.18	34.58
2191	NASDAQ	QVAL	Fri, Jul 7, 2023	33.84	34.43	33.84	34.25
2190	NASDAQ	QVAL	Thu, Jul 6, 2023	34.16	34.16	33.46	33.64
2189	NASDAQ	QVAL	Wed, Jul 5, 2023	34.68	34.68	34.38	34.45
2188	NASDAQ	QVAL	Mon, Jul 3, 2023	34.77	34.84	34.65	34.68
2187	NASDAQ	QVAL	Fri, Jun 30, 2023	34.70	34.83	34.44	34.60
2186	NASDAQ	QVAL	Thu, Jun 29, 2023	34.02	34.40	34.02	34.40
2185	NASDAQ	QVAL	Wed, Jun 28, 2023	33.70	33.98	33.64	33.94
2184	NASDAQ	QVAL	Tue, Jun 27, 2023	33.64	34.08	33.50	33.82
2183	NASDAQ	QVAL	Mon, Jun 26, 2023	33.35	33.86	33.35	33.57
2182	NASDAQ	QVAL	Fri, Jun 23, 2023	33.16	33.52	33.13	33.35
2181	NASDAQ	QVAL	Thu, Jun 22, 2023	33.63	33.63	33.40	33.51
2180	NASDAQ	QVAL	Wed, Jun 21, 2023	33.50	34.04	33.50	33.93
2179	NASDAQ	QVAL	Tue, Jun 20, 2023	33.63	33.68	33.53	33.66
2178	NASDAQ	QVAL	Fri, Jun 16, 2023	34.20	34.23	33.80	33.86
2177	NASDAQ	QVAL	Thu, Jun 15, 2023	33.48	34.05	33.48	34.05
2176	NASDAQ	QVAL	Wed, Jun 14, 2023	34.09	34.17	33.30	33.49
2175	NASDAQ	QVAL	Tue, Jun 13, 2023	33.89	34.24	33.89	33.90
2174	NASDAQ	QVAL	Mon, Jun 12, 2023	33.52	33.66	33.32	33.54
2173	NASDAQ	QVAL	Fri, Jun 9, 2023	33.76	33.97	33.60	33.67
2172	NASDAQ	QVAL	Thu, Jun 8, 2023	34.05	34.08	33.65	33.76
2171	NASDAQ	QVAL	Wed, Jun 7, 2023	33.31	34.03	33.25	34.01
2170	NASDAQ	QVAL	Tue, Jun 6, 2023	32.32	33.10	32.32	33.10
2169	NASDAQ	QVAL	Mon, Jun 5, 2023	32.76	32.50	32.14	32.58
2168	NASDAQ	QVAL	Fri, Jun 2, 2023	31.75	32.60	31.75	32.58
2167	NASDAQ	QVAL	Thu, Jun 1, 2023	31.01	31.45	31.01	31.35
2166	NASDAQ	QVAL	Wed, May 31, 2023	31.27	31.38	30.93	30.97
2165	NASDAQ	QVAL	Tue, May 30, 2023	31.77	31.77	31.37	31.58
2164	NASDAQ	QVAL	Fri, May 26, 2023	32.10	32.10	31.88	31.98
2163	NASDAQ	QVAL	Thu, May 25, 2023	32.10	32.17	31.86	32.05
2162	NASDAQ	QVAL	Wed, May 24, 2023	32.68	32.68	32.27	32.37
2161	NASDAQ	QVAL	Tue, May 23, 2023	32.54	32.82	32.54	32.55
2160	NASDAQ	QVAL	Mon, May 22, 2023	32.59	32.78	32.51	32.65
2159	NASDAQ	QVAL	Fri, May 19, 2023	33.03	33.03	32.32	32.51
2158	NASDAQ	QVAL	Thu, May 18, 2023	32.07	32.72	32.03	32.72
2157	NASDAQ	QVAL	Wed, May 17, 2023	32.01	32.37	31.83	32.31
2156	NASDAQ	QVAL	Tue, May 16, 2023	32.37	32.37	31.78	31.78
2155	NASDAQ	QVAL	Mon, May 15, 2023	32.36	32.63	32.16	32.40
2154	NASDAQ	QVAL	Fri, May 12, 2023	32.42	32.43	31.95	32.14
2153	NASDAQ	QVAL	Thu, May 11, 2023	32.20	32.28	32.02	32.18
2152	NASDAQ	QVAL	Wed, May 10, 2023	32.91	32.91	32.29	32.59
2151	NASDAQ	QVAL	Tue, May 9, 2023	32.51	32.84	32.51	32.56
2150	NASDAQ	QVAL	Mon, May 8, 2023	32.81	32.89	32.56	32.64
2149	NASDAQ	QVAL	Fri, May 5, 2023	32.21	32.54	32.19	32.49
2148	NASDAQ	QVAL	Thu, May 4, 2023	32.09	32.09	31.47	31.58
2147	NASDAQ	QVAL	Wed, May 3, 2023	32.52	32.70	32.09	32.12
2146	NASDAQ	QVAL	Tue, May 2, 2023	33.06	33.06	32.09	32.51
2145	NASDAQ	QVAL	Mon, May 1, 2023	33.19	33.36	33.05	33.20
2144	NASDAQ	QVAL	Fri, Apr 28, 2023	32.78	33.30	32.78	33.22
2143	NASDAQ	QVAL	Thu, Apr 27, 2023	32.52	32.78	32.38	32.74
2142	NASDAQ	QVAL	Wed, Apr 26, 2023	32.95	32.95	32.30	32.41
2141	NASDAQ	QVAL	Tue, Apr 25, 2023	33.66	33.66	32.95	33.02
2140	NASDAQ	QVAL	Mon, Apr 24, 2023	33.30	33.96	33.30	33.96
2139	NASDAQ	QVAL	Fri, Apr 21, 2023	33.86	33.86	33.35	33.43
2138	NASDAQ	QVAL	Thu, Apr 20, 2023	33.87	34.02	33.70	33.87
2137	NASDAQ	QVAL	Wed, Apr 19, 2023	33.98	34.10	33.75	34.10
2136	NASDAQ	QVAL	Tue, Apr 18, 2023	34.04	34.23	33.94	34.23
2135	NASDAQ	QVAL	Mon, Apr 17, 2023	34.24	34.41	33.94	34.06
2134	NASDAQ	QVAL	Fri, Apr 14, 2023	34.25	34.43	33.90	34.16
2133	NASDAQ	QVAL	Thu, Apr 13, 2023	34.13	34.28	33.89	34.15
2132	NASDAQ	QVAL	Wed, Apr 12, 2023	34.46	34.46	33.94	34.01
2131	NASDAQ	QVAL	Tue, Apr 11, 2023	33.84	34.25	33.84	34.18
2130	NASDAQ	QVAL	Mon, Apr 10, 2023	33.25	33.71	33.25	33.60
2129	NASDAQ	QVAL	Thu, Apr 6, 2023	33.34	33.38	33.04	33.04
2128	NASDAQ	QVAL	Wed, Apr 5, 2023	33.28	33.61	33.12	33.59
2127	NASDAQ	QVAL	Tue, Apr 4, 2023	34.64	34.64	33.15	33.45
2126	NASDAQ	QVAL	Mon, Apr 3, 2023	34.66	34.66	34.15	34.52
2125	NASDAQ	QVAL	Fri, Mar 31, 2023	33.52	33.86	33.52	33.83
2124	NASDAQ	QVAL	Thu, Mar 30, 2023	33.37	33.48	33.20	33.26
2123	NASDAQ	QVAL	Wed, Mar 29, 2023	33.34	33.35	33.13	33.20
2122	NASDAQ	QVAL	Tue, Mar 28, 2023	33.06	33.31	33.06	33.05
2121	NASDAQ	QVAL	Mon, Mar 27, 2023	32.58	33.01	32.31	32.86
2120	NASDAQ	QVAL	Fri, Mar 24, 2023	31.72	32.32	31.37	32.25
2119	NASDAQ	QVAL	Thu, Mar 23, 2023	32.71	32.94	31.96	32.10
2118	NASDAQ	QVAL	Wed, Mar 22, 2023	32.94	33.28	32.39	32.39
2117	NASDAQ	QVAL	Tue, Mar 21, 2023	33.13	33.32	32.91	33.05
2116	NASDAQ	QVAL	Mon, Mar 20, 2023	31.99	32.71	31.99	32.49
2115	NASDAQ	QVAL	Fri, Mar 17, 2023	32.48	32.49	31.86	31.96
2114	NASDAQ	QVAL	Thu, Mar 16, 2023	31.47	32.54	31.39	32.49
2113	NASDAQ	QVAL	Wed, Mar 15, 2023	32.34	32.34	31.36	31.74
2112	NASDAQ	QVAL	Tue, Mar 14, 2023	33.28	33.79	32.86	33.22
2111	NASDAQ	QVAL	Mon, Mar 13, 2023	32.59	33.43	32.59	32.83
2110	NASDAQ	QVAL	Fri, Mar 10, 2023	34.39	34.54	33.56	33.68
2109	NASDAQ	QVAL	Thu, Mar 9, 2023	35.53	35.67	34.56	34.61
2108	NASDAQ	QVAL	Wed, Mar 8, 2023	35.31	35.66	35.04	35.32
2107	NASDAQ	QVAL	Tue, Mar 7, 2023	35.79	35.79	35.20	35.33
2106	NASDAQ	QVAL	Mon, Mar 6, 2023	36.19	36.20	35.69	35.77
2105	NASDAQ	QVAL	Fri, Mar 3, 2023	36.00	36.57	35.97	36.52
2104	NASDAQ	QVAL	Thu, Mar 2, 2023	35.37	36.14	35.37	35.95
2103	NASDAQ	QVAL	Wed, Mar 1, 2023	35.24	35.67	35.24	35.62
2102	NASDAQ	QVAL	Tue, Feb 28, 2023	35.17	35.39	34.99	34.99
2101	NASDAQ	QVAL	Mon, Feb 27, 2023	35.05	35.35	35.05	35.16
2100	NASDAQ	QVAL	Fri, Feb 24, 2023	34.32	34.88	34.21	34.88
2099	NASDAQ	QVAL	Thu, Feb 23, 2023	34.76	35.00	34.40	34.80
2098	NASDAQ	QVAL	Wed, Feb 22, 2023	34.47	34.78	34.24	34.53
2097	NASDAQ	QVAL	Tue, Feb 21, 2023	35.22	35.25	34.34	34.36
2096	NASDAQ	QVAL	Fri, Feb 17, 2023	35.69	35.69	35.31	35.40
2095	NASDAQ	QVAL	Thu, Feb 16, 2023	35.83	36.42	35.83	36.03
2094	NASDAQ	QVAL	Wed, Feb 15, 2023	35.52	35.94	35.33	35.93
2093	NASDAQ	QVAL	Tue, Feb 14, 2023	35.40	35.98	35.35	35.89
2092	NASDAQ	QVAL	Mon, Feb 13, 2023	35.27	35.71	35.20	35.68
2091	NASDAQ	QVAL	Fri, Feb 10, 2023	35.08	35.50	35.05	35.50
2090	NASDAQ	QVAL	Thu, Feb 9, 2023	35.40	35.40	34.85	34.85
2089	NASDAQ	QVAL	Wed, Feb 8, 2023	35.57	35.57	34.99	35.07
2088	NASDAQ	QVAL	Tue, Feb 7, 2023	35.26	35.73	34.96	35.73
2087	NASDAQ	QVAL	Mon, Feb 6, 2023	35.32	35.33	35.01	35.10
2086	NASDAQ	QVAL	Fri, Feb 3, 2023	35.65	36.21	35.61	35.61
2085	NASDAQ	QVAL	Thu, Feb 2, 2023	35.73	35.94	35.41	35.81
2084	NASDAQ	QVAL	Wed, Feb 1, 2023	35.30	35.71	34.64	35.49
2083	NASDAQ	QVAL	Tue, Jan 31, 2023	34.67	35.28	34.64	35.28
2082	NASDAQ	QVAL	Mon, Jan 30, 2023	34.73	35.15	34.59	34.59
2081	NASDAQ	QVAL	Fri, Jan 27, 2023	35.30	35.56	35.03	35.12
2080	NASDAQ	QVAL	Thu, Jan 26, 2023	35.01	35.26	34.52	35.26
2079	NASDAQ	QVAL	Wed, Jan 25, 2023	34.64	34.71	34.16	34.70
2078	NASDAQ	QVAL	Tue, Jan 24, 2023	34.59	34.84	34.40	34.75
2077	NASDAQ	QVAL	Mon, Jan 23, 2023	34.48	35.05	34.48	34.85
2076	NASDAQ	QVAL	Fri, Jan 20, 2023	33.89	34.40	33.74	34.40
2075	NASDAQ	QVAL	Thu, Jan 19, 2023	33.50	33.91	33.30	33.86
2074	NASDAQ	QVAL	Wed, Jan 18, 2023	34.56	34.90	33.71	33.71
2073	NASDAQ	QVAL	Tue, Jan 17, 2023	34.40	34.58	34.21	34.24
2072	NASDAQ	QVAL	Fri, Jan 13, 2023	34.02	34.34	33.82	34.25
2071	NASDAQ	QVAL	Thu, Jan 12, 2023	33.70	34.23	33.55	34.18
2070	NASDAQ	QVAL	Wed, Jan 11, 2023	33.43	33.52	33.25	33.52
2069	NASDAQ	QVAL	Tue, Jan 10, 2023	33.12	33.20	32.67	33.20
2068	NASDAQ	QVAL	Mon, Jan 9, 2023	33.26	33.54	33.00	33.05
2067	NASDAQ	QVAL	Fri, Jan 6, 2023	32.36	33.03	32.36	32.96
2066	NASDAQ	QVAL	Thu, Jan 5, 2023	31.60	32.04	31.49	31.95
2065	NASDAQ	QVAL	Wed, Jan 4, 2023	31.24	31.93	31.24	31.81
2064	NASDAQ	QVAL	Tue, Jan 3, 2023	32.10	32.28	31.11	31.33
2063	NASDAQ	QVAL	Fri, Dec 30, 2022	32.15	32.20	31.98	32.17
2062	NASDAQ	QVAL	Thu, Dec 29, 2022	31.81	32.31	31.81	32.21
2061	NASDAQ	QVAL	Wed, Dec 28, 2022	33.20	33.20	32.12	31.83
2060	NASDAQ	QVAL	Tue, Dec 27, 2022	33.28	33.42	33.16	33.30
2059	NASDAQ	QVAL	Fri, Dec 23, 2022	32.65	33.19	32.59	33.19
2058	NASDAQ	QVAL	Thu, Dec 22, 2022	32.95	32.95	32.01	32.54
2057	NASDAQ	QVAL	Wed, Dec 21, 2022	33.02	33.30	32.87	33.23
2056	NASDAQ	QVAL	Tue, Dec 20, 2022	32.26	32.72	32.25	32.55
2055	NASDAQ	QVAL	Mon, Dec 19, 2022	32.79	32.82	32.10	32.29
2054	NASDAQ	QVAL	Fri, Dec 16, 2022	32.55	32.76	32.33	32.63
2053	NASDAQ	QVAL	Thu, Dec 15, 2022	32.99	33.09	32.71	33.00
2052	NASDAQ	QVAL	Wed, Dec 14, 2022	33.87	33.88	33.28	33.46
2051	NASDAQ	QVAL	Tue, Dec 13, 2022	34.39	34.63	33.63	33.81
2050	NASDAQ	QVAL	Mon, Dec 12, 2022	32.79	33.60	32.77	33.52
2049	NASDAQ	QVAL	Fri, Dec 9, 2022	33.37	33.42	32.85	32.85
2048	NASDAQ	QVAL	Thu, Dec 8, 2022	33.84	34.00	33.31	33.41
2047	NASDAQ	QVAL	Wed, Dec 7, 2022	33.85	33.97	33.63	33.68
2046	NASDAQ	QVAL	Tue, Dec 6, 2022	34.19	34.19	33.44	33.70
2045	NASDAQ	QVAL	Mon, Dec 5, 2022	35.03	35.17	33.86	33.97
2044	NASDAQ	QVAL	Fri, Dec 2, 2022	35.20	35.31	35.01	35.17
2043	NASDAQ	QVAL	Thu, Dec 1, 2022	35.81	35.81	35.22	35.30
2042	NASDAQ	QVAL	Wed, Nov 30, 2022	35.33	35.55	34.64	35.51
2041	NASDAQ	QVAL	Tue, Nov 29, 2022	35.05	35.51	35.05	35.27
2040	NASDAQ	QVAL	Mon, Nov 28, 2022	35.27	35.42	34.78	34.87
2039	NASDAQ	QVAL	Fri, Nov 25, 2022	35.85	36.01	35.81	35.81
2038	NASDAQ	QVAL	Wed, Nov 23, 2022	35.83	35.95	35.59	35.81
2037	NASDAQ	QVAL	Tue, Nov 22, 2022	35.27	36.00	35.27	35.97
2036	NASDAQ	QVAL	Mon, Nov 21, 2022	34.63	35.04	34.13	34.95
2035	NASDAQ	QVAL	Fri, Nov 18, 2022	35.30	35.30	34.61	34.99
2034	NASDAQ	QVAL	Thu, Nov 17, 2022	34.41	35.17	34.41	35.17
2033	NASDAQ	QVAL	Wed, Nov 16, 2022	35.68	35.68	35.07	35.18
2032	NASDAQ	QVAL	Tue, Nov 15, 2022	36.14	36.21	35.80	36.13
2031	NASDAQ	QVAL	Mon, Nov 14, 2022	35.49	36.15	35.49	35.57
2030	NASDAQ	QVAL	Fri, Nov 11, 2022	35.22	35.98	35.22	35.70
2029	NASDAQ	QVAL	Thu, Nov 10, 2022	34.38	34.89	34.11	34.78
2028	NASDAQ	QVAL	Wed, Nov 9, 2022	34.17	34.20	33.01	33.01
2027	NASDAQ	QVAL	Tue, Nov 8, 2022	34.46	34.82	34.10	34.54
2026	NASDAQ	QVAL	Mon, Nov 7, 2022	34.06	34.47	33.76	34.42
2025	NASDAQ	QVAL	Fri, Nov 4, 2022	33.62	34.20	33.17	33.78
2024	NASDAQ	QVAL	Thu, Nov 3, 2022	32.40	33.14	32.30	32.93
2023	NASDAQ	QVAL	Wed, Nov 2, 2022	33.98	33.98	32.74	32.75
2022	NASDAQ	QVAL	Tue, Nov 1, 2022	34.20	34.21	33.64	34.05
2021	NASDAQ	QVAL	Mon, Oct 31, 2022	33.46	33.92	33.46	33.70
2020	NASDAQ	QVAL	Fri, Oct 28, 2022	33.71	34.01	33.29	33.69
2019	NASDAQ	QVAL	Thu, Oct 27, 2022	34.01	34.33	33.71	33.75
2018	NASDAQ	QVAL	Wed, Oct 26, 2022	33.65	34.19	33.44	33.71
2017	NASDAQ	QVAL	Tue, Oct 25, 2022	32.86	33.51	32.86	33.49
2016	NASDAQ	QVAL	Mon, Oct 24, 2022	32.88	33.09	32.77	33.02
2015	NASDAQ	QVAL	Fri, Oct 21, 2022	31.92	32.90	31.92	32.88
2014	NASDAQ	QVAL	Thu, Oct 20, 2022	32.18	32.81	31.77	31.84
2013	NASDAQ	QVAL	Wed, Oct 19, 2022	32.01	32.36	31.83	32.04
2012	NASDAQ	QVAL	Tue, Oct 18, 2022	32.39	32.62	31.78	32.21
2011	NASDAQ	QVAL	Mon, Oct 17, 2022	31.69	32.02	31.53	31.77
2010	NASDAQ	QVAL	Fri, Oct 14, 2022	32.31	32.42	31.11	31.13
2009	NASDAQ	QVAL	Thu, Oct 13, 2022	30.90	32.48	30.81	32.30
2008	NASDAQ	QVAL	Wed, Oct 12, 2022	31.02	31.73	31.02	31.54
2007	NASDAQ	QVAL	Tue, Oct 11, 2022	31.12	31.96	30.91	31.34
2006	NASDAQ	QVAL	Mon, Oct 10, 2022	31.83	32.09	31.45	31.64
2005	NASDAQ	QVAL	Fri, Oct 7, 2022	32.03	32.07	31.46	31.67
2004	NASDAQ	QVAL	Thu, Oct 6, 2022	31.90	32.32	31.75	32.18
2003	NASDAQ	QVAL	Wed, Oct 5, 2022	31.91	32.25	31.40	32.05
2002	NASDAQ	QVAL	Tue, Oct 4, 2022	31.41	32.07	31.35	32.06
2001	NASDAQ	QVAL	Mon, Oct 3, 2022	30.00	30.84	29.87	30.64
2000	NASDAQ	QVAL	Fri, Sep 30, 2022	29.07	29.74	28.89	29.20
1999	NASDAQ	QVAL	Thu, Sep 29, 2022	29.26	29.35	28.92	29.35
1998	NASDAQ	QVAL	Wed, Sep 28, 2022	28.77	29.97	28.70	29.83
1997	NASDAQ	QVAL	Tue, Sep 27, 2022	28.49	28.83	28.19	28.56
1996	NASDAQ	QVAL	Mon, Sep 26, 2022	28.37	28.80	27.86	27.86
1995	NASDAQ	QVAL	Fri, Sep 23, 2022	29.10	29.11	28.18	28.54
1994	NASDAQ	QVAL	Thu, Sep 22, 2022	30.36	30.49	29.84	29.84
1993	NASDAQ	QVAL	Wed, Sep 21, 2022	31.15	31.15	30.17	30.17
1992	NASDAQ	QVAL	Tue, Sep 20, 2022	30.62	30.80	30.36	30.65
1991	NASDAQ	QVAL	Mon, Sep 19, 2022	30.12	31.04	30.09	30.95
1990	NASDAQ	QVAL	Fri, Sep 16, 2022	30.59	30.79	30.31	30.60
1989	NASDAQ	QVAL	Thu, Sep 15, 2022	31.22	31.49	30.94	31.07
1988	NASDAQ	QVAL	Wed, Sep 14, 2022	31.50	31.52	31.04	31.33
1987	NASDAQ	QVAL	Tue, Sep 13, 2022	32.46	32.46	31.60	31.65
1986	NASDAQ	QVAL	Mon, Sep 12, 2022	33.38	33.51	33.12	33.18
1985	NASDAQ	QVAL	Fri, Sep 9, 2022	32.69	33.23	32.69	33.10
1984	NASDAQ	QVAL	Thu, Sep 8, 2022	31.84	32.32	31.60	32.29
1983	NASDAQ	QVAL	Wed, Sep 7, 2022	31.30	31.99	31.21	31.89
1982	NASDAQ	QVAL	Tue, Sep 6, 2022	32.10	32.13	31.46	31.48
1981	NASDAQ	QVAL	Fri, Sep 2, 2022	32.44	32.52	31.85	31.96
1980	NASDAQ	QVAL	Thu, Sep 1, 2022	31.96	31.99	31.44	31.96
1979	NASDAQ	QVAL	Wed, Aug 31, 2022	32.55	32.72	32.35	32.38
1978	NASDAQ	QVAL	Tue, Aug 30, 2022	33.76	33.76	32.78	32.88
1977	NASDAQ	QVAL	Mon, Aug 29, 2022	33.78	34.05	33.54	33.76
1976	NASDAQ	QVAL	Fri, Aug 26, 2022	35.07	35.14	34.12	34.12
1975	NASDAQ	QVAL	Thu, Aug 25, 2022	34.39	35.14	34.39	35.14
1974	NASDAQ	QVAL	Wed, Aug 24, 2022	34.04	34.35	34.04	34.23
1973	NASDAQ	QVAL	Tue, Aug 23, 2022	34.09	34.54	34.09	34.21
1972	NASDAQ	QVAL	Mon, Aug 22, 2022	33.81	34.05	33.76	33.89
1971	NASDAQ	QVAL	Fri, Aug 19, 2022	34.83	34.83	34.38	34.44
1970	NASDAQ	QVAL	Thu, Aug 18, 2022	34.78	35.21	34.75	35.19
1969	NASDAQ	QVAL	Wed, Aug 17, 2022	34.89	35.01	34.57	34.76
1968	NASDAQ	QVAL	Tue, Aug 16, 2022	34.95	35.52	34.95	35.35
1967	NASDAQ	QVAL	Mon, Aug 15, 2022	34.55	34.85	34.53	34.81
1966	NASDAQ	QVAL	Fri, Aug 12, 2022	34.72	35.05	34.57	35.05
1965	NASDAQ	QVAL	Thu, Aug 11, 2022	34.63	35.03	34.52	34.58
1964	NASDAQ	QVAL	Wed, Aug 10, 2022	33.69	34.08	33.69	34.01
1963	NASDAQ	QVAL	Tue, Aug 9, 2022	33.34	33.38	32.87	32.97
1962	NASDAQ	QVAL	Mon, Aug 8, 2022	33.72	33.81	33.41	33.50
1961	NASDAQ	QVAL	Fri, Aug 5, 2022	32.74	33.48	32.74	33.22
1960	NASDAQ	QVAL	Thu, Aug 4, 2022	33.19	33.44	33.02	33.15
1959	NASDAQ	QVAL	Wed, Aug 3, 2022	33.25	33.48	33.10	33.27
1958	NASDAQ	QVAL	Tue, Aug 2, 2022	33.00	33.33	32.68	32.90
1957	NASDAQ	QVAL	Mon, Aug 1, 2022	33.13	33.58	33.10	33.43
1956	NASDAQ	QVAL	Fri, Jul 29, 2022	32.98	33.55	32.92	33.51
1955	NASDAQ	QVAL	Thu, Jul 28, 2022	32.81	32.88	32.13	32.86
1954	NASDAQ	QVAL	Wed, Jul 27, 2022	31.73	32.56	31.56	32.45
1953	NASDAQ	QVAL	Tue, Jul 26, 2022	32.00	32.17	31.69	31.78
1952	NASDAQ	QVAL	Mon, Jul 25, 2022	31.90	32.18	31.81	32.12
1951	NASDAQ	QVAL	Fri, Jul 22, 2022	32.36	32.57	31.70	31.81
1950	NASDAQ	QVAL	Thu, Jul 21, 2022	31.95	32.18	31.51	32.18
1949	NASDAQ	QVAL	Wed, Jul 20, 2022	31.76	32.08	31.59	32.08
1948	NASDAQ	QVAL	Tue, Jul 19, 2022	31.28	31.85	31.28	31.80
1947	NASDAQ	QVAL	Mon, Jul 18, 2022	30.96	31.15	30.72	30.72
1946	NASDAQ	QVAL	Fri, Jul 15, 2022	30.34	30.54	29.96	30.54
1945	NASDAQ	QVAL	Thu, Jul 14, 2022	29.75	29.90	29.46	29.90
1944	NASDAQ	QVAL	Wed, Jul 13, 2022	29.87	30.63	29.87	30.51
1943	NASDAQ	QVAL	Tue, Jul 12, 2022	30.25	30.85	30.24	30.39
1942	NASDAQ	QVAL	Mon, Jul 11, 2022	30.42	30.63	30.36	30.38
1941	NASDAQ	QVAL	Fri, Jul 8, 2022	30.50	30.85	30.50	30.73
1940	NASDAQ	QVAL	Thu, Jul 7, 2022	30.18	30.87	30.18	30.76
1939	NASDAQ	QVAL	Wed, Jul 6, 2022	29.82	29.95	29.13	29.68
1938	NASDAQ	QVAL	Tue, Jul 5, 2022	29.63	29.89	29.24	29.88
1937	NASDAQ	QVAL	Fri, Jul 1, 2022	30.20	30.31	29.49	30.20
1936	NASDAQ	QVAL	Thu, Jun 30, 2022	30.00	30.33	29.64	29.88
1935	NASDAQ	QVAL	Wed, Jun 29, 2022	30.48	30.71	30.23	30.49
1934	NASDAQ	QVAL	Tue, Jun 28, 2022	31.62	31.93	30.80	30.80
1933	NASDAQ	QVAL	Mon, Jun 27, 2022	31.45	31.70	31.24	31.32
1932	NASDAQ	QVAL	Fri, Jun 24, 2022	30.47	31.31	30.47	31.19
1931	NASDAQ	QVAL	Thu, Jun 23, 2022	30.59	30.59	29.81	30.14
1930	NASDAQ	QVAL	Wed, Jun 22, 2022	30.34	30.82	30.25	30.49
1929	NASDAQ	QVAL	Tue, Jun 21, 2022	31.26	31.47	31.01	31.12
1928	NASDAQ	QVAL	Fri, Jun 17, 2022	30.73	30.97	30.22	30.72
1927	NASDAQ	QVAL	Thu, Jun 16, 2022	31.76	31.76	30.56	30.72
1926	NASDAQ	QVAL	Wed, Jun 15, 2022	32.88	33.04	32.11	32.58
1925	NASDAQ	QVAL	Tue, Jun 14, 2022	32.55	32.88	32.32	32.48
1924	NASDAQ	QVAL	Mon, Jun 13, 2022	33.29	33.34	32.19	32.33
1923	NASDAQ	QVAL	Fri, Jun 10, 2022	35.12	35.14	34.35	34.25
1922	NASDAQ	QVAL	Thu, Jun 9, 2022	36.00	36.21	35.60	35.60
1921	NASDAQ	QVAL	Wed, Jun 8, 2022	36.95	36.95	36.24	36.32
1920	NASDAQ	QVAL	Tue, Jun 7, 2022	36.27	37.14	36.22	37.14
1919	NASDAQ	QVAL	Mon, Jun 6, 2022	36.24	36.68	36.23	36.58
1918	NASDAQ	QVAL	Fri, Jun 3, 2022	36.16	36.23	36.01	36.21
1917	NASDAQ	QVAL	Thu, Jun 2, 2022	35.88	36.52	35.88	36.45
1916	NASDAQ	QVAL	Wed, Jun 1, 2022	36.19	36.19	35.40	35.96
1915	NASDAQ	QVAL	Tue, May 31, 2022	36.51	36.51	35.82	36.07
1914	NASDAQ	QVAL	Fri, May 27, 2022	36.13	36.59	36.12	36.59
1913	NASDAQ	QVAL	Thu, May 26, 2022	35.02	35.97	35.02	35.80
1912	NASDAQ	QVAL	Wed, May 25, 2022	33.83	34.70	33.83	34.64
1911	NASDAQ	QVAL	Tue, May 24, 2022	33.93	33.93	32.95	33.55
1910	NASDAQ	QVAL	Mon, May 23, 2022	33.79	34.31	33.66	34.12
1909	NASDAQ	QVAL	Fri, May 20, 2022	34.30	34.30	32.74	33.52
1908	NASDAQ	QVAL	Thu, May 19, 2022	33.56	34.36	33.56	33.92
1907	NASDAQ	QVAL	Wed, May 18, 2022	35.35	35.35	33.87	33.96
1906	NASDAQ	QVAL	Tue, May 17, 2022	35.53	35.89	35.15	35.83
1905	NASDAQ	QVAL	Mon, May 16, 2022	34.80	34.98	34.46	34.63
1904	NASDAQ	QVAL	Fri, May 13, 2022	34.64	35.22	34.57	34.72
1903	NASDAQ	QVAL	Thu, May 12, 2022	33.43	34.20	33.28	33.90
1902	NASDAQ	QVAL	Wed, May 11, 2022	34.42	35.07	33.67	33.67
1901	NASDAQ	QVAL	Tue, May 10, 2022	35.04	35.11	33.72	34.29
1900	NASDAQ	QVAL	Mon, May 9, 2022	35.20	35.57	34.44	34.61
1899	NASDAQ	QVAL	Fri, May 6, 2022	35.58	36.23	35.21	35.90
1898	NASDAQ	QVAL	Thu, May 5, 2022	36.99	37.02	35.88	36.24
1897	NASDAQ	QVAL	Wed, May 4, 2022	36.68	37.61	36.11	37.60
1896	NASDAQ	QVAL	Tue, May 3, 2022	36.02	36.54	35.93	36.44
1895	NASDAQ	QVAL	Mon, May 2, 2022	35.06	35.45	34.50	35.45
1894	NASDAQ	QVAL	Fri, Apr 29, 2022	36.09	36.41	35.03	35.03
1893	NASDAQ	QVAL	Thu, Apr 28, 2022	34.94	36.12	34.86	36.04
1892	NASDAQ	QVAL	Wed, Apr 27, 2022	35.63	35.63	34.93	35.29
1891	NASDAQ	QVAL	Tue, Apr 26, 2022	35.79	35.79	35.05	35.05
1890	NASDAQ	QVAL	Mon, Apr 25, 2022	35.08	35.77	34.49	35.69
1889	NASDAQ	QVAL	Fri, Apr 22, 2022	36.73	36.91	35.62	35.64
1888	NASDAQ	QVAL	Thu, Apr 21, 2022	38.18	38.20	36.84	37.03
1887	NASDAQ	QVAL	Wed, Apr 20, 2022	37.93	38.23	37.80	37.96
1886	NASDAQ	QVAL	Tue, Apr 19, 2022	37.00	37.92	37.00	37.86
1885	NASDAQ	QVAL	Mon, Apr 18, 2022	36.79	37.31	36.79	37.14
1884	NASDAQ	QVAL	Thu, Apr 14, 2022	36.90	37.21	36.89	36.89
1883	NASDAQ	QVAL	Wed, Apr 13, 2022	36.32	36.92	36.29	36.92
1882	NASDAQ	QVAL	Tue, Apr 12, 2022	36.10	36.72	36.10	36.27
1881	NASDAQ	QVAL	Mon, Apr 11, 2022	35.66	36.34	35.66	35.79
1880	NASDAQ	QVAL	Fri, Apr 8, 2022	35.63	36.15	35.56	35.88
1879	NASDAQ	QVAL	Thu, Apr 7, 2022	35.34	35.70	34.85	35.60
1878	NASDAQ	QVAL	Wed, Apr 6, 2022	35.33	35.44	35.08	35.12
1877	NASDAQ	QVAL	Tue, Apr 5, 2022	36.61	36.70	35.70	35.70
1876	NASDAQ	QVAL	Mon, Apr 4, 2022	36.65	36.65	36.34	36.46
1875	NASDAQ	QVAL	Fri, Apr 1, 2022	36.83	36.83	36.16	36.47
1874	NASDAQ	QVAL	Thu, Mar 31, 2022	37.11	37.18	36.58	36.58
1873	NASDAQ	QVAL	Wed, Mar 30, 2022	38.01	38.01	37.21	37.27
1872	NASDAQ	QVAL	Tue, Mar 29, 2022	37.44	38.01	37.32	37.98
1871	NASDAQ	QVAL	Mon, Mar 28, 2022	37.64	37.64	37.22	37.46
1870	NASDAQ	QVAL	Fri, Mar 25, 2022	37.67	37.97	37.67	37.94
1869	NASDAQ	QVAL	Thu, Mar 24, 2022	37.53	37.75	37.53	37.75
1868	NASDAQ	QVAL	Wed, Mar 23, 2022	37.75	37.83	37.41	37.45
1867	NASDAQ	QVAL	Tue, Mar 22, 2022	38.30	38.34	37.63	37.94
1866	NASDAQ	QVAL	Mon, Mar 21, 2022	38.04	38.53	37.71	37.89
1865	NASDAQ	QVAL	Fri, Mar 18, 2022	37.22	37.90	37.13	37.90
1864	NASDAQ	QVAL	Thu, Mar 17, 2022	36.90	37.51	36.84	37.51
1863	NASDAQ	QVAL	Wed, Mar 16, 2022	36.06	36.86	36.06	36.86
1862	NASDAQ	QVAL	Tue, Mar 15, 2022	35.12	35.85	35.12	35.85
1861	NASDAQ	QVAL	Mon, Mar 14, 2022	35.60	35.82	35.07	35.30
1860	NASDAQ	QVAL	Fri, Mar 11, 2022	35.98	36.13	35.64	35.58
1859	NASDAQ	QVAL	Thu, Mar 10, 2022	35.21	36.05	35.21	36.04
1858	NASDAQ	QVAL	Wed, Mar 9, 2022	35.42	35.86	35.42	35.64
1857	NASDAQ	QVAL	Tue, Mar 8, 2022	34.77	35.58	34.52	34.85
1856	NASDAQ	QVAL	Mon, Mar 7, 2022	36.37	36.37	34.71	34.79
1855	NASDAQ	QVAL	Fri, Mar 4, 2022	36.51	36.51	35.97	36.39
1854	NASDAQ	QVAL	Thu, Mar 3, 2022	36.99	36.99	36.46	36.86
1853	NASDAQ	QVAL	Wed, Mar 2, 2022	35.90	37.03	35.90	36.79
1852	NASDAQ	QVAL	Tue, Mar 1, 2022	36.10	36.28	35.23	35.50
1851	NASDAQ	QVAL	Mon, Feb 28, 2022	35.49	35.97	35.49	35.91
1850	NASDAQ	QVAL	Fri, Feb 25, 2022	34.86	35.79	34.51	35.79
1849	NASDAQ	QVAL	Thu, Feb 24, 2022	33.23	34.74	33.14	34.64
1848	NASDAQ	QVAL	Wed, Feb 23, 2022	34.92	34.92	34.08	34.13
1847	NASDAQ	QVAL	Tue, Feb 22, 2022	35.52	35.84	34.57	34.77
1846	NASDAQ	QVAL	Fri, Feb 18, 2022	35.55	36.04	35.49	35.55
1845	NASDAQ	QVAL	Thu, Feb 17, 2022	36.30	36.30	35.55	35.60
1844	NASDAQ	QVAL	Wed, Feb 16, 2022	36.24	36.49	36.05	36.36
1843	NASDAQ	QVAL	Tue, Feb 15, 2022	35.82	36.23	35.63	36.18
1842	NASDAQ	QVAL	Mon, Feb 14, 2022	35.61	35.83	35.18	35.31
1841	NASDAQ	QVAL	Fri, Feb 11, 2022	36.09	36.43	35.58	35.73
1840	NASDAQ	QVAL	Thu, Feb 10, 2022	36.40	37.12	36.06	36.27
1839	NASDAQ	QVAL	Wed, Feb 9, 2022	36.54	36.84	36.54	36.84
1838	NASDAQ	QVAL	Tue, Feb 8, 2022	35.46	36.12	35.41	36.07
1837	NASDAQ	QVAL	Mon, Feb 7, 2022	35.27	35.40	34.95	35.18
1836	NASDAQ	QVAL	Fri, Feb 4, 2022	35.40	35.44	34.77	35.18
1835	NASDAQ	QVAL	Thu, Feb 3, 2022	35.48	36.01	35.42	35.42
1834	NASDAQ	QVAL	Wed, Feb 2, 2022	35.89	35.90	35.37	35.77
1833	NASDAQ	QVAL	Tue, Feb 1, 2022	35.28	35.74	35.25	35.74
1832	NASDAQ	QVAL	Mon, Jan 31, 2022	34.46	35.07	34.39	35.07
1831	NASDAQ	QVAL	Fri, Jan 28, 2022	33.99	34.51	33.51	34.49
1830	NASDAQ	QVAL	Thu, Jan 27, 2022	34.62	35.05	33.88	34.02
1829	NASDAQ	QVAL	Wed, Jan 26, 2022	35.42	35.60	33.95	34.27
1828	NASDAQ	QVAL	Tue, Jan 25, 2022	34.66	35.21	34.14	34.95
1827	NASDAQ	QVAL	Mon, Jan 24, 2022	33.35	35.29	33.09	35.18
1826	NASDAQ	QVAL	Fri, Jan 21, 2022	34.27	34.43	33.57	33.64
1825	NASDAQ	QVAL	Thu, Jan 20, 2022	35.65	35.97	34.32	34.40
1824	NASDAQ	QVAL	Wed, Jan 19, 2022	36.01	36.25	35.53	35.53
1823	NASDAQ	QVAL	Tue, Jan 18, 2022	36.45	36.45	35.88	35.94
1822	NASDAQ	QVAL	Fri, Jan 14, 2022	36.57	36.84	36.23	36.71
1821	NASDAQ	QVAL	Thu, Jan 13, 2022	36.91	37.24	36.86	36.86
1820	NASDAQ	QVAL	Wed, Jan 12, 2022	36.72	37.10	36.43	36.91
1819	NASDAQ	QVAL	Tue, Jan 11, 2022	36.15	36.66	35.91	36.66
1818	NASDAQ	QVAL	Mon, Jan 10, 2022	36.22	36.23	35.56	36.23
1817	NASDAQ	QVAL	Fri, Jan 7, 2022	37.01	37.01	36.44	36.44
1816	NASDAQ	QVAL	Thu, Jan 6, 2022	36.92	37.16	36.45	36.88
1815	NASDAQ	QVAL	Wed, Jan 5, 2022	37.55	37.89	36.18	36.48
1814	NASDAQ	QVAL	Tue, Jan 4, 2022	37.19	37.50	37.15	37.42
1813	NASDAQ	QVAL	Mon, Jan 3, 2022	37.31	37.70	36.93	36.98
1812	NASDAQ	QVAL	Fri, Dec 31, 2021	37.21	37.22	36.93	37.18
1811	NASDAQ	QVAL	Thu, Dec 30, 2021	37.17	37.51	37.07	37.07
1810	NASDAQ	QVAL	Wed, Dec 29, 2021	37.34	37.51	37.25	37.16
1809	NASDAQ	QVAL	Tue, Dec 28, 2021	37.22	37.45	37.09	37.12
1808	NASDAQ	QVAL	Mon, Dec 27, 2021	36.72	37.20	36.67	37.19
1807	NASDAQ	QVAL	Thu, Dec 23, 2021	36.30	36.61	36.30	36.50
1806	NASDAQ	QVAL	Wed, Dec 22, 2021	35.95	36.30	35.79	36.25
1805	NASDAQ	QVAL	Tue, Dec 21, 2021	35.23	35.83	35.17	35.83
1804	NASDAQ	QVAL	Mon, Dec 20, 2021	35.34	35.34	34.49	34.90
1803	NASDAQ	QVAL	Fri, Dec 17, 2021	36.01	36.38	35.66	35.91
1802	NASDAQ	QVAL	Thu, Dec 16, 2021	36.62	36.84	36.19	36.19
1801	NASDAQ	QVAL	Wed, Dec 15, 2021	36.22	36.39	35.57	36.39
1800	NASDAQ	QVAL	Tue, Dec 14, 2021	35.92	36.60	35.92	36.28
1799	NASDAQ	QVAL	Mon, Dec 13, 2021	37.10	37.10	36.07	36.15
1798	NASDAQ	QVAL	Fri, Dec 10, 2021	37.11	37.11	36.57	36.98
1797	NASDAQ	QVAL	Thu, Dec 9, 2021	37.11	37.25	36.87	36.89
1796	NASDAQ	QVAL	Wed, Dec 8, 2021	37.26	37.36	37.10	37.21
1795	NASDAQ	QVAL	Tue, Dec 7, 2021	37.15	37.56	37.15	37.17
1794	NASDAQ	QVAL	Mon, Dec 6, 2021	36.41	36.85	36.35	36.53
1793	NASDAQ	QVAL	Fri, Dec 3, 2021	36.56	36.56	35.81	36.10
1792	NASDAQ	QVAL	Thu, Dec 2, 2021	35.66	36.51	35.66	36.38
1791	NASDAQ	QVAL	Wed, Dec 1, 2021	36.73	36.98	35.39	35.43
1790	NASDAQ	QVAL	Tue, Nov 30, 2021	36.95	36.95	35.84	35.94
1789	NASDAQ	QVAL	Mon, Nov 29, 2021	38.05	38.16	37.00	37.28
1788	NASDAQ	QVAL	Fri, Nov 26, 2021	37.32	37.68	37.00	37.52
1787	NASDAQ	QVAL	Wed, Nov 24, 2021	38.45	38.59	38.37	38.52
1786	NASDAQ	QVAL	Tue, Nov 23, 2021	38.63	38.81	38.10	38.81
1785	NASDAQ	QVAL	Mon, Nov 22, 2021	38.46	39.25	38.40	38.89
1784	NASDAQ	QVAL	Fri, Nov 19, 2021	38.69	38.71	38.20	38.22
1783	NASDAQ	QVAL	Thu, Nov 18, 2021	38.64	38.91	38.42	38.91
1782	NASDAQ	QVAL	Wed, Nov 17, 2021	38.97	38.97	38.16	38.23
1781	NASDAQ	QVAL	Tue, Nov 16, 2021	38.81	39.19	38.81	38.94
1780	NASDAQ	QVAL	Mon, Nov 15, 2021	39.01	39.01	38.70	38.77
1779	NASDAQ	QVAL	Fri, Nov 12, 2021	38.64	38.83	38.54	38.82
1778	NASDAQ	QVAL	Thu, Nov 11, 2021	38.14	38.60	38.14	38.54
1777	NASDAQ	QVAL	Wed, Nov 10, 2021	38.19	38.33	37.58	37.77
1776	NASDAQ	QVAL	Tue, Nov 9, 2021	38.03	38.23	38.03	38.23
1775	NASDAQ	QVAL	Mon, Nov 8, 2021	38.33	38.44	38.10	38.16
1774	NASDAQ	QVAL	Fri, Nov 5, 2021	37.74	37.99	37.74	37.92
1773	NASDAQ	QVAL	Thu, Nov 4, 2021	37.69	37.93	37.26	37.35
1772	NASDAQ	QVAL	Wed, Nov 3, 2021	36.70	37.51	36.70	37.50
1771	NASDAQ	QVAL	Tue, Nov 2, 2021	36.72	36.72	36.27	36.65
1770	NASDAQ	QVAL	Mon, Nov 1, 2021	36.25	36.68	36.25	36.59
1769	NASDAQ	QVAL	Fri, Oct 29, 2021	35.87	36.14	35.77	35.95
1768	NASDAQ	QVAL	Thu, Oct 28, 2021	35.48	35.94	35.48	35.84
1767	NASDAQ	QVAL	Wed, Oct 27, 2021	36.13	36.13	35.35	35.35
1766	NASDAQ	QVAL	Tue, Oct 26, 2021	36.55	36.74	36.29	36.50
1765	NASDAQ	QVAL	Mon, Oct 25, 2021	36.49	37.00	36.49	36.85
1764	NASDAQ	QVAL	Fri, Oct 22, 2021	36.32	36.65	36.29	36.39
1763	NASDAQ	QVAL	Thu, Oct 21, 2021	36.40	36.40	36.07	36.24
1762	NASDAQ	QVAL	Wed, Oct 20, 2021	36.15	36.57	36.13	36.30
1761	NASDAQ	QVAL	Tue, Oct 19, 2021	36.24	36.30	36.03	36.08
1760	NASDAQ	QVAL	Mon, Oct 18, 2021	35.65	36.24	35.51	36.24
1759	NASDAQ	QVAL	Fri, Oct 15, 2021	35.98	36.09	35.78	35.80
1758	NASDAQ	QVAL	Thu, Oct 14, 2021	35.25	35.62	35.25	35.51
1757	NASDAQ	QVAL	Wed, Oct 13, 2021	34.66	35.05	34.66	34.93
1756	NASDAQ	QVAL	Tue, Oct 12, 2021	34.81	35.13	34.71	34.87
1755	NASDAQ	QVAL	Mon, Oct 11, 2021	34.96	35.29	34.75	34.75
1754	NASDAQ	QVAL	Fri, Oct 8, 2021	35.05	35.16	34.82	34.84
1753	NASDAQ	QVAL	Thu, Oct 7, 2021	34.56	35.21	34.54	34.94
1752	NASDAQ	QVAL	Wed, Oct 6, 2021	34.25	34.32	33.72	34.18
1751	NASDAQ	QVAL	Tue, Oct 5, 2021	34.53	35.03	34.50	34.64
1750	NASDAQ	QVAL	Mon, Oct 4, 2021	34.61	35.01	34.45	34.54
1749	NASDAQ	QVAL	Fri, Oct 1, 2021	34.40	34.75	33.92	34.53
1748	NASDAQ	QVAL	Thu, Sep 30, 2021	35.28	35.29	34.20	34.21
1747	NASDAQ	QVAL	Wed, Sep 29, 2021	35.52	35.62	35.38	35.38
1746	NASDAQ	QVAL	Tue, Sep 28, 2021	35.80	35.84	35.41	35.44
1745	NASDAQ	QVAL	Mon, Sep 27, 2021	35.37	35.98	35.37	35.91
1744	NASDAQ	QVAL	Fri, Sep 24, 2021	35.07	35.46	35.07	35.30
1743	NASDAQ	QVAL	Thu, Sep 23, 2021	35.11	35.62	35.11	35.34
1742	NASDAQ	QVAL	Wed, Sep 22, 2021	34.71	35.18	34.71	34.80
1741	NASDAQ	QVAL	Tue, Sep 21, 2021	34.59	34.59	33.90	34.15
1740	NASDAQ	QVAL	Mon, Sep 20, 2021	34.24	34.52	33.83	34.32
1739	NASDAQ	QVAL	Fri, Sep 17, 2021	35.24	35.24	35.09	35.12
1738	NASDAQ	QVAL	Thu, Sep 16, 2021	35.21	35.43	35.20	35.29
1737	NASDAQ	QVAL	Wed, Sep 15, 2021	34.68	35.23	34.68	35.23
1736	NASDAQ	QVAL	Tue, Sep 14, 2021	35.26	35.26	34.74	34.74
1735	NASDAQ	QVAL	Mon, Sep 13, 2021	35.05	35.21	35.05	35.19
1734	NASDAQ	QVAL	Fri, Sep 10, 2021	35.43	35.43	34.96	34.92
1733	NASDAQ	QVAL	Thu, Sep 9, 2021	35.13	35.37	35.09	35.26
1732	NASDAQ	QVAL	Wed, Sep 8, 2021	35.43	35.43	35.16	35.16
1731	NASDAQ	QVAL	Tue, Sep 7, 2021	36.19	36.19	35.63	35.63
1730	NASDAQ	QVAL	Fri, Sep 3, 2021	36.37	36.37	36.05	36.16
1729	NASDAQ	QVAL	Thu, Sep 2, 2021	36.24	36.50	36.20	36.37
1728	NASDAQ	QVAL	Wed, Sep 1, 2021	36.22	36.23	35.87	36.12
1727	NASDAQ	QVAL	Tue, Aug 31, 2021	36.28	36.28	35.93	36.01
1726	NASDAQ	QVAL	Mon, Aug 30, 2021	36.31	36.39	36.20	36.21
1725	NASDAQ	QVAL	Fri, Aug 27, 2021	36.05	36.29	36.05	36.14
1724	NASDAQ	QVAL	Thu, Aug 26, 2021	35.83	35.83	35.59	35.67
1723	NASDAQ	QVAL	Wed, Aug 25, 2021	35.85	36.01	35.85	35.90
1722	NASDAQ	QVAL	Tue, Aug 24, 2021	35.47	35.72	35.44	35.64
1721	NASDAQ	QVAL	Mon, Aug 23, 2021	35.30	35.30	35.16	35.27
1720	NASDAQ	QVAL	Fri, Aug 20, 2021	34.82	35.14	34.82	35.14
1719	NASDAQ	QVAL	Thu, Aug 19, 2021	34.53	34.66	34.45	34.55
1718	NASDAQ	QVAL	Wed, Aug 18, 2021	35.19	35.19	34.71	34.71
1717	NASDAQ	QVAL	Tue, Aug 17, 2021	35.31	35.31	34.66	34.91
1716	NASDAQ	QVAL	Mon, Aug 16, 2021	35.39	35.68	35.26	35.64
1715	NASDAQ	QVAL	Fri, Aug 13, 2021	35.64	35.64	35.48	35.48
1714	NASDAQ	QVAL	Thu, Aug 12, 2021	35.90	35.90	35.41	35.62
1713	NASDAQ	QVAL	Wed, Aug 11, 2021	35.24	35.67	35.24	35.67
1712	NASDAQ	QVAL	Tue, Aug 10, 2021	34.96	35.45	34.96	35.31
1711	NASDAQ	QVAL	Mon, Aug 9, 2021	34.89	35.06	34.82	34.90
1710	NASDAQ	QVAL	Fri, Aug 6, 2021	35.16	35.16	34.93	35.05
1709	NASDAQ	QVAL	Thu, Aug 5, 2021	35.05	35.05	34.89	34.98
1708	NASDAQ	QVAL	Wed, Aug 4, 2021	35.21	35.26	34.78	34.78
1707	NASDAQ	QVAL	Tue, Aug 3, 2021	35.09	35.19	35.01	35.19
1706	NASDAQ	QVAL	Mon, Aug 2, 2021	35.04	35.21	34.83	34.83
1705	NASDAQ	QVAL	Fri, Jul 30, 2021	34.72	35.13	34.72	34.77
1704	NASDAQ	QVAL	Thu, Jul 29, 2021	34.86	35.02	34.82	34.82
1703	NASDAQ	QVAL	Wed, Jul 28, 2021	34.22	34.35	33.99	34.27
1702	NASDAQ	QVAL	Tue, Jul 27, 2021	34.25	34.25	33.91	34.22
1701	NASDAQ	QVAL	Mon, Jul 26, 2021	34.21	34.45	34.21	34.32
1700	NASDAQ	QVAL	Fri, Jul 23, 2021	34.00	34.33	34.00	34.32
1699	NASDAQ	QVAL	Thu, Jul 22, 2021	33.89	33.95	33.76	33.91
1698	NASDAQ	QVAL	Wed, Jul 21, 2021	33.83	34.19	33.83	34.10
1697	NASDAQ	QVAL	Tue, Jul 20, 2021	32.98	33.73	32.98	33.66
1696	NASDAQ	QVAL	Mon, Jul 19, 2021	32.65	32.98	32.50	32.86
1695	NASDAQ	QVAL	Fri, Jul 16, 2021	33.83	33.83	33.26	33.27
1694	NASDAQ	QVAL	Thu, Jul 15, 2021	33.90	33.90	33.48	33.67
1693	NASDAQ	QVAL	Wed, Jul 14, 2021	34.22	34.22	33.88	33.88
1692	NASDAQ	QVAL	Tue, Jul 13, 2021	34.34	34.40	34.00	34.00
1691	NASDAQ	QVAL	Mon, Jul 12, 2021	34.38	34.63	34.37	34.56
1690	NASDAQ	QVAL	Fri, Jul 9, 2021	33.99	34.40	33.99	34.39
1689	NASDAQ	QVAL	Thu, Jul 8, 2021	33.71	34.02	33.40	33.67
1688	NASDAQ	QVAL	Wed, Jul 7, 2021	33.93	34.30	33.85	34.29
1687	NASDAQ	QVAL	Tue, Jul 6, 2021	34.46	34.46	33.84	34.01
1686	NASDAQ	QVAL	Fri, Jul 2, 2021	34.48	34.52	34.44	34.48
1685	NASDAQ	QVAL	Thu, Jul 1, 2021	34.51	34.73	34.51	34.62
1684	NASDAQ	QVAL	Wed, Jun 30, 2021	34.21	34.36	34.13	34.33
1683	NASDAQ	QVAL	Tue, Jun 29, 2021	34.26	34.50	34.17	34.17
1682	NASDAQ	QVAL	Mon, Jun 28, 2021	34.34	34.34	34.11	34.27
1681	NASDAQ	QVAL	Fri, Jun 25, 2021	34.15	34.39	34.15	34.27
1680	NASDAQ	QVAL	Thu, Jun 24, 2021	33.75	34.07	33.75	34.01
1679	NASDAQ	QVAL	Wed, Jun 23, 2021	33.65	33.90	33.65	33.75
1678	NASDAQ	QVAL	Tue, Jun 22, 2021	33.51	33.67	33.40	33.67
1677	NASDAQ	QVAL	Mon, Jun 21, 2021	32.90	33.40	32.81	33.40
1676	NASDAQ	QVAL	Fri, Jun 18, 2021	32.91	32.97	32.75	32.75
1675	NASDAQ	QVAL	Thu, Jun 17, 2021	33.35	33.36	32.90	33.19
1674	NASDAQ	QVAL	Wed, Jun 16, 2021	33.70	33.75	33.39	33.53
1673	NASDAQ	QVAL	Tue, Jun 15, 2021	33.66	33.79	33.56	33.76
1672	NASDAQ	QVAL	Mon, Jun 14, 2021	34.12	34.12	33.61	33.72
1671	NASDAQ	QVAL	Fri, Jun 11, 2021	34.00	34.11	33.95	34.07
1670	NASDAQ	QVAL	Thu, Jun 10, 2021	34.09	34.09	33.85	33.86
1669	NASDAQ	QVAL	Wed, Jun 9, 2021	34.46	34.46	34.06	34.08
1668	NASDAQ	QVAL	Tue, Jun 8, 2021	34.14	34.39	34.03	34.38
1667	NASDAQ	QVAL	Mon, Jun 7, 2021	34.22	34.30	34.08	34.16
1666	NASDAQ	QVAL	Fri, Jun 4, 2021	34.23	34.24	34.04	34.24
1665	NASDAQ	QVAL	Thu, Jun 3, 2021	34.13	34.21	33.89	34.18
1664	NASDAQ	QVAL	Wed, Jun 2, 2021	34.69	34.69	34.18	34.23
1663	NASDAQ	QVAL	Tue, Jun 1, 2021	34.55	34.57	34.45	34.54
1662	NASDAQ	QVAL	Fri, May 28, 2021	34.44	34.55	34.36	34.45
1661	NASDAQ	QVAL	Thu, May 27, 2021	34.53	34.65	34.50	34.53
1660	NASDAQ	QVAL	Wed, May 26, 2021	34.26	34.41	34.19	34.38
1659	NASDAQ	QVAL	Tue, May 25, 2021	34.30	34.30	33.94	33.99
1658	NASDAQ	QVAL	Mon, May 24, 2021	34.25	34.30	34.18	34.18
1657	NASDAQ	QVAL	Fri, May 21, 2021	34.36	34.40	34.19	34.19
1656	NASDAQ	QVAL	Thu, May 20, 2021	33.90	34.18	33.82	34.08
1655	NASDAQ	QVAL	Wed, May 19, 2021	33.76	33.98	33.43	33.94
1654	NASDAQ	QVAL	Tue, May 18, 2021	34.74	34.74	34.26	34.26
1653	NASDAQ	QVAL	Mon, May 17, 2021	34.66	34.72	34.44	34.64
1652	NASDAQ	QVAL	Fri, May 14, 2021	34.61	34.77	34.50	34.77
1651	NASDAQ	QVAL	Thu, May 13, 2021	33.73	34.35	33.72	34.35
1650	NASDAQ	QVAL	Wed, May 12, 2021	34.65	34.66	33.65	33.65
1649	NASDAQ	QVAL	Tue, May 11, 2021	34.74	35.11	34.47	34.78
1648	NASDAQ	QVAL	Mon, May 10, 2021	35.63	35.99	35.44	35.44
1647	NASDAQ	QVAL	Fri, May 7, 2021	35.05	35.49	35.05	35.48
1646	NASDAQ	QVAL	Thu, May 6, 2021	34.71	34.89	34.45	34.89
1645	NASDAQ	QVAL	Wed, May 5, 2021	34.57	34.72	34.45	34.57
1644	NASDAQ	QVAL	Tue, May 4, 2021	34.08	34.46	34.06	34.46
1643	NASDAQ	QVAL	Mon, May 3, 2021	34.00	34.30	34.00	34.14
1642	NASDAQ	QVAL	Fri, Apr 30, 2021	33.91	33.91	33.67	33.73
1641	NASDAQ	QVAL	Thu, Apr 29, 2021	34.02	34.07	33.80	34.06
1640	NASDAQ	QVAL	Wed, Apr 28, 2021	33.80	33.87	33.79	33.79
1639	NASDAQ	QVAL	Tue, Apr 27, 2021	34.02	34.09	33.92	33.92
1638	NASDAQ	QVAL	Mon, Apr 26, 2021	34.03	34.03	33.82	33.89
1637	NASDAQ	QVAL	Fri, Apr 23, 2021	33.61	33.85	33.53	33.83
1636	NASDAQ	QVAL	Thu, Apr 22, 2021	33.47	33.71	33.32	33.48
1635	NASDAQ	QVAL	Wed, Apr 21, 2021	33.22	33.60	33.22	33.60
1634	NASDAQ	QVAL	Tue, Apr 20, 2021	33.66	33.67	33.08	33.30
1633	NASDAQ	QVAL	Mon, Apr 19, 2021	33.98	33.98	33.53	33.67
1632	NASDAQ	QVAL	Fri, Apr 16, 2021	33.73	33.97	33.69	33.93
1631	NASDAQ	QVAL	Thu, Apr 15, 2021	33.61	33.67	33.54	33.61
1630	NASDAQ	QVAL	Wed, Apr 14, 2021	33.23	33.52	33.23	33.36
1629	NASDAQ	QVAL	Tue, Apr 13, 2021	33.35	33.35	33.00	33.17
1628	NASDAQ	QVAL	Mon, Apr 12, 2021	33.17	33.33	33.17	33.33
1627	NASDAQ	QVAL	Fri, Apr 9, 2021	32.95	33.15	32.85	33.15
1626	NASDAQ	QVAL	Thu, Apr 8, 2021	32.93	32.93	32.63	32.83
1625	NASDAQ	QVAL	Wed, Apr 7, 2021	33.09	33.09	32.68	32.75
1624	NASDAQ	QVAL	Tue, Apr 6, 2021	33.00	33.26	33.00	33.03
1623	NASDAQ	QVAL	Mon, Apr 5, 2021	33.00	33.09	32.81	33.09
1622	NASDAQ	QVAL	Thu, Apr 1, 2021	32.71	32.77	32.47	32.74
1621	NASDAQ	QVAL	Wed, Mar 31, 2021	32.63	32.76	32.51	32.51
1620	NASDAQ	QVAL	Tue, Mar 30, 2021	32.33	32.60	32.30	32.55
1619	NASDAQ	QVAL	Mon, Mar 29, 2021	32.83	32.83	32.24	32.35
1618	NASDAQ	QVAL	Fri, Mar 26, 2021	32.11	32.64	32.11	32.64
1617	NASDAQ	QVAL	Thu, Mar 25, 2021	31.06	31.97	31.05	31.95
1616	NASDAQ	QVAL	Wed, Mar 24, 2021	31.82	31.95	31.26	31.44
1615	NASDAQ	QVAL	Tue, Mar 23, 2021	32.18	32.18	31.49	31.55
1614	NASDAQ	QVAL	Mon, Mar 22, 2021	32.25	32.36	32.02	32.27
1613	NASDAQ	QVAL	Fri, Mar 19, 2021	32.00	32.34	32.00	32.15
1612	NASDAQ	QVAL	Thu, Mar 18, 2021	32.15	32.41	31.81	31.84
1611	NASDAQ	QVAL	Wed, Mar 17, 2021	31.75	32.15	31.65	32.15
1610	NASDAQ	QVAL	Tue, Mar 16, 2021	32.06	32.09	31.95	31.99
1609	NASDAQ	QVAL	Mon, Mar 15, 2021	31.83	32.16	31.78	32.16
1608	NASDAQ	QVAL	Fri, Mar 12, 2021	31.47	31.75	31.47	31.65
1607	NASDAQ	QVAL	Thu, Mar 11, 2021	31.30	31.57	31.30	31.53
1606	NASDAQ	QVAL	Wed, Mar 10, 2021	31.26	31.42	31.20	31.30
1605	NASDAQ	QVAL	Tue, Mar 9, 2021	31.30	31.35	30.88	30.88
1604	NASDAQ	QVAL	Mon, Mar 8, 2021	30.64	31.23	30.62	30.96
1603	NASDAQ	QVAL	Fri, Mar 5, 2021	29.68	30.48	29.46	30.43
1602	NASDAQ	QVAL	Thu, Mar 4, 2021	29.94	30.15	29.19	29.62
1601	NASDAQ	QVAL	Wed, Mar 3, 2021	30.15	30.24	29.81	29.92
1600	NASDAQ	QVAL	Tue, Mar 2, 2021	30.26	30.26	30.06	30.08
1599	NASDAQ	QVAL	Mon, Mar 1, 2021	29.98	30.45	29.98	30.23
1598	NASDAQ	QVAL	Fri, Feb 26, 2021	29.93	29.98	29.61	29.70
1597	NASDAQ	QVAL	Thu, Feb 25, 2021	30.80	30.80	29.82	29.91
1596	NASDAQ	QVAL	Wed, Feb 24, 2021	30.76	30.77	30.44	30.77
1595	NASDAQ	QVAL	Tue, Feb 23, 2021	30.20	30.57	29.94	30.56
1594	NASDAQ	QVAL	Mon, Feb 22, 2021	30.62	30.76	30.45	30.53
1593	NASDAQ	QVAL	Fri, Feb 19, 2021	30.74	30.88	30.70	30.77
1592	NASDAQ	QVAL	Thu, Feb 18, 2021	30.58	30.65	30.35	30.52
1591	NASDAQ	QVAL	Wed, Feb 17, 2021	30.76	30.82	30.53	30.77
1590	NASDAQ	QVAL	Tue, Feb 16, 2021	31.42	31.42	30.79	30.81
1589	NASDAQ	QVAL	Fri, Feb 12, 2021	31.20	31.29	31.12	31.19
1588	NASDAQ	QVAL	Thu, Feb 11, 2021	31.45	31.45	31.17	31.25
1587	NASDAQ	QVAL	Wed, Feb 10, 2021	31.50	31.51	31.16	31.31
1586	NASDAQ	QVAL	Tue, Feb 9, 2021	31.28	31.42	31.18	31.30
1585	NASDAQ	QVAL	Mon, Feb 8, 2021	30.72	31.19	30.72	31.19
1584	NASDAQ	QVAL	Fri, Feb 5, 2021	30.58	30.68	30.58	30.65
1583	NASDAQ	QVAL	Thu, Feb 4, 2021	30.29	30.47	30.25	30.43
1582	NASDAQ	QVAL	Wed, Feb 3, 2021	30.05	30.23	29.85	30.19
1581	NASDAQ	QVAL	Tue, Feb 2, 2021	29.85	30.07	29.85	29.99
1580	NASDAQ	QVAL	Mon, Feb 1, 2021	29.88	30.06	29.56	29.91
1579	NASDAQ	QVAL	Fri, Jan 29, 2021	30.43	30.43	29.71	29.82
1578	NASDAQ	QVAL	Thu, Jan 28, 2021	30.83	30.92	30.21	30.26
1577	NASDAQ	QVAL	Wed, Jan 27, 2021	30.67	31.15	30.57	31.06
1576	NASDAQ	QVAL	Tue, Jan 26, 2021	30.60	30.87	30.53	30.87
1575	NASDAQ	QVAL	Mon, Jan 25, 2021	30.36	31.05	30.36	30.54
1574	NASDAQ	QVAL	Fri, Jan 22, 2021	29.99	30.24	29.84	30.24
1573	NASDAQ	QVAL	Thu, Jan 21, 2021	30.25	30.25	30.17	30.20
1572	NASDAQ	QVAL	Wed, Jan 20, 2021	29.91	30.11	29.91	30.09
1571	NASDAQ	QVAL	Tue, Jan 19, 2021	29.97	29.97	29.71	29.84
1570	NASDAQ	QVAL	Fri, Jan 15, 2021	29.65	29.73	29.40	29.66
1569	NASDAQ	QVAL	Thu, Jan 14, 2021	29.56	29.86	29.56	29.69
1568	NASDAQ	QVAL	Wed, Jan 13, 2021	29.60	29.60	29.39	29.39
1567	NASDAQ	QVAL	Tue, Jan 12, 2021	29.21	29.57	29.15	29.53
1566	NASDAQ	QVAL	Mon, Jan 11, 2021	28.85	29.34	28.85	29.21
1565	NASDAQ	QVAL	Fri, Jan 8, 2021	29.19	29.26	28.80	28.97
1564	NASDAQ	QVAL	Thu, Jan 7, 2021	29.21	29.25	29.04	29.22
1563	NASDAQ	QVAL	Wed, Jan 6, 2021	28.01	29.15	28.01	28.99
1562	NASDAQ	QVAL	Tue, Jan 5, 2021	27.93	28.29	27.93	28.20
1561	NASDAQ	QVAL	Mon, Jan 4, 2021	28.02	28.15	27.67	27.96
1560	NASDAQ	QVAL	Thu, Dec 31, 2020	27.92	28.06	27.92	28.02
1559	NASDAQ	QVAL	Wed, Dec 30, 2020	27.98	28.20	27.98	28.07
1558	NASDAQ	QVAL	Tue, Dec 29, 2020	28.34	28.34	28.15	28.00
1557	NASDAQ	QVAL	Mon, Dec 28, 2020	28.78	28.78	28.40	28.45
1556	NASDAQ	QVAL	Thu, Dec 24, 2020	28.43	28.51	28.43	28.48
1555	NASDAQ	QVAL	Wed, Dec 23, 2020	28.25	28.55	28.25	28.49
1554	NASDAQ	QVAL	Tue, Dec 22, 2020	28.30	28.30	28.12	28.23
1553	NASDAQ	QVAL	Mon, Dec 21, 2020	27.87	28.17	27.73	28.17
1552	NASDAQ	QVAL	Fri, Dec 18, 2020	28.30	28.35	28.20	28.22
1551	NASDAQ	QVAL	Thu, Dec 17, 2020	28.14	28.27	28.14	28.27
1550	NASDAQ	QVAL	Wed, Dec 16, 2020	28.06	28.15	27.95	28.10
1549	NASDAQ	QVAL	Tue, Dec 15, 2020	27.94	28.13	27.79	28.13
1548	NASDAQ	QVAL	Mon, Dec 14, 2020	27.98	28.16	27.73	27.74
1547	NASDAQ	QVAL	Fri, Dec 11, 2020	27.68	27.74	27.52	27.62
1546	NASDAQ	QVAL	Thu, Dec 10, 2020	27.69	27.74	27.62	27.74
1545	NASDAQ	QVAL	Wed, Dec 9, 2020	27.90	27.95	27.68	27.84
1544	NASDAQ	QVAL	Tue, Dec 8, 2020	27.69	27.83	27.66	27.83
1543	NASDAQ	QVAL	Mon, Dec 7, 2020	27.91	28.01	27.73	27.86
1542	NASDAQ	QVAL	Fri, Dec 4, 2020	27.67	28.08	27.67	28.07
1541	NASDAQ	QVAL	Thu, Dec 3, 2020	27.48	27.76	27.48	27.67
1540	NASDAQ	QVAL	Wed, Dec 2, 2020	27.48	27.50	27.42	27.44
1539	NASDAQ	QVAL	Tue, Dec 1, 2020	27.76	27.88	27.36	27.36
1538	NASDAQ	QVAL	Mon, Nov 30, 2020	27.65	27.65	27.29	27.29
1537	NASDAQ	QVAL	Fri, Nov 27, 2020	27.72	27.74	27.62	27.71
1536	NASDAQ	QVAL	Wed, Nov 25, 2020	27.90	27.90	27.55	27.62
1535	NASDAQ	QVAL	Tue, Nov 24, 2020	27.59	27.86	27.47	27.85
1534	NASDAQ	QVAL	Mon, Nov 23, 2020	26.96	27.35	26.96	27.32
1533	NASDAQ	QVAL	Fri, Nov 20, 2020	26.84	26.84	26.65	26.70
1532	NASDAQ	QVAL	Thu, Nov 19, 2020	26.66	26.81	26.60	26.80
1531	NASDAQ	QVAL	Wed, Nov 18, 2020	27.23	27.23	26.86	26.86
1530	NASDAQ	QVAL	Tue, Nov 17, 2020	26.99	27.21	26.79	27.11
1529	NASDAQ	QVAL	Mon, Nov 16, 2020	27.19	27.29	26.93	27.23
1528	NASDAQ	QVAL	Fri, Nov 13, 2020	26.33	26.82	26.33	26.78
1527	NASDAQ	QVAL	Thu, Nov 12, 2020	26.46	26.46	26.03	26.12
1526	NASDAQ	QVAL	Wed, Nov 11, 2020	26.59	26.59	26.41	26.54
1525	NASDAQ	QVAL	Tue, Nov 10, 2020	26.32	26.62	26.18	26.55
1524	NASDAQ	QVAL	Mon, Nov 9, 2020	26.67	26.76	25.95	25.96
1523	NASDAQ	QVAL	Fri, Nov 6, 2020	25.88	25.90	25.49	25.58
1522	NASDAQ	QVAL	Thu, Nov 5, 2020	25.58	25.94	25.58	25.80
1521	NASDAQ	QVAL	Wed, Nov 4, 2020	25.08	25.69	25.04	25.40
1520	NASDAQ	QVAL	Tue, Nov 3, 2020	24.67	25.13	24.67	25.13
1519	NASDAQ	QVAL	Mon, Nov 2, 2020	24.09	24.39	24.08	24.37
1518	NASDAQ	QVAL	Fri, Oct 30, 2020	23.91	23.91	23.64	23.73
1517	NASDAQ	QVAL	Thu, Oct 29, 2020	23.94	23.97	23.75	23.92
1516	NASDAQ	QVAL	Wed, Oct 28, 2020	24.12	24.22	23.85	23.86
1515	NASDAQ	QVAL	Tue, Oct 27, 2020	24.91	24.91	24.48	24.49
1514	NASDAQ	QVAL	Mon, Oct 26, 2020	25.27	25.30	24.78	24.99
1513	NASDAQ	QVAL	Fri, Oct 23, 2020	25.62	25.62	25.41	25.60
1512	NASDAQ	QVAL	Thu, Oct 22, 2020	25.45	25.55	25.32	25.55
1511	NASDAQ	QVAL	Wed, Oct 21, 2020	25.50	25.65	25.37	25.44
1510	NASDAQ	QVAL	Tue, Oct 20, 2020	25.63	25.81	25.61	25.61
1509	NASDAQ	QVAL	Mon, Oct 19, 2020	25.89	25.89	25.48	25.50
1508	NASDAQ	QVAL	Fri, Oct 16, 2020	25.98	26.04	25.82	25.82
1507	NASDAQ	QVAL	Thu, Oct 15, 2020	25.43	25.86	25.42	25.86
1506	NASDAQ	QVAL	Wed, Oct 14, 2020	25.71	25.94	25.67	25.72
1505	NASDAQ	QVAL	Tue, Oct 13, 2020	25.88	25.88	25.69	25.77
1504	NASDAQ	QVAL	Mon, Oct 12, 2020	25.93	26.00	25.90	25.96
1503	NASDAQ	QVAL	Fri, Oct 9, 2020	26.14	26.14	25.87	25.88
1502	NASDAQ	QVAL	Thu, Oct 8, 2020	25.82	25.89	25.74	25.87
1501	NASDAQ	QVAL	Wed, Oct 7, 2020	25.37	25.67	25.37	25.64
1500	NASDAQ	QVAL	Tue, Oct 6, 2020	25.43	25.61	25.10	25.11
1499	NASDAQ	QVAL	Mon, Oct 5, 2020	25.03	25.27	25.03	25.27
1498	NASDAQ	QVAL	Fri, Oct 2, 2020	24.45	24.90	24.45	24.83
1497	NASDAQ	QVAL	Thu, Oct 1, 2020	24.60	24.65	24.41	24.60
1496	NASDAQ	QVAL	Wed, Sep 30, 2020	24.36	24.65	24.31	24.47
1495	NASDAQ	QVAL	Tue, Sep 29, 2020	24.40	24.40	24.09	24.17
1494	NASDAQ	QVAL	Mon, Sep 28, 2020	24.14	24.38	24.14	24.30
1493	NASDAQ	QVAL	Fri, Sep 25, 2020	23.58	23.95	23.55	23.85
1492	NASDAQ	QVAL	Thu, Sep 24, 2020	23.54	23.76	23.36	23.65
1491	NASDAQ	QVAL	Wed, Sep 23, 2020	24.27	24.27	23.59	23.59
1490	NASDAQ	QVAL	Tue, Sep 22, 2020	24.06	24.09	23.87	24.09
1489	NASDAQ	QVAL	Mon, Sep 21, 2020	24.05	24.05	23.65	23.86
1488	NASDAQ	QVAL	Fri, Sep 18, 2020	24.76	24.76	24.35	24.55
1487	NASDAQ	QVAL	Thu, Sep 17, 2020	24.42	24.77	24.35	24.68
1486	NASDAQ	QVAL	Wed, Sep 16, 2020	24.63	25.00	24.62	24.80
1485	NASDAQ	QVAL	Tue, Sep 15, 2020	24.53	24.67	24.52	24.52
1484	NASDAQ	QVAL	Mon, Sep 14, 2020	24.48	24.50	24.44	24.50
1483	NASDAQ	QVAL	Fri, Sep 11, 2020	24.24	24.28	23.99	24.12
1482	NASDAQ	QVAL	Thu, Sep 10, 2020	24.49	24.65	24.11	24.13
1481	NASDAQ	QVAL	Wed, Sep 9, 2020	24.26	24.52	24.13	24.46
1480	NASDAQ	QVAL	Tue, Sep 8, 2020	24.34	24.43	24.09	24.13
1479	NASDAQ	QVAL	Fri, Sep 4, 2020	24.70	24.70	24.23	24.55
1478	NASDAQ	QVAL	Thu, Sep 3, 2020	24.97	25.17	24.38	24.45
1477	NASDAQ	QVAL	Wed, Sep 2, 2020	24.51	25.17	24.42	25.13
1476	NASDAQ	QVAL	Tue, Sep 1, 2020	24.25	24.44	24.22	24.44
1475	NASDAQ	QVAL	Mon, Aug 31, 2020	24.57	24.57	24.34	24.34
1474	NASDAQ	QVAL	Fri, Aug 28, 2020	24.49	24.62	24.47	24.62
1473	NASDAQ	QVAL	Thu, Aug 27, 2020	24.53	24.53	24.40	24.44
1472	NASDAQ	QVAL	Wed, Aug 26, 2020	24.32	24.36	24.27	24.33
1471	NASDAQ	QVAL	Tue, Aug 25, 2020	24.72	24.72	24.30	24.45
1470	NASDAQ	QVAL	Mon, Aug 24, 2020	24.41	24.53	24.41	24.52
1469	NASDAQ	QVAL	Fri, Aug 21, 2020	24.25	24.25	24.11	24.16
1468	NASDAQ	QVAL	Thu, Aug 20, 2020	24.19	24.35	24.19	24.31
1467	NASDAQ	QVAL	Wed, Aug 19, 2020	24.62	24.64	24.38	24.38
1466	NASDAQ	QVAL	Tue, Aug 18, 2020	24.63	24.65	24.45	24.46
1465	NASDAQ	QVAL	Mon, Aug 17, 2020	24.76	24.77	24.64	24.67
1464	NASDAQ	QVAL	Fri, Aug 14, 2020	24.48	24.83	24.48	24.72
1463	NASDAQ	QVAL	Thu, Aug 13, 2020	24.70	24.77	24.59	24.62
1462	NASDAQ	QVAL	Wed, Aug 12, 2020	24.94	24.95	24.79	24.87
1461	NASDAQ	QVAL	Tue, Aug 11, 2020	25.07	25.30	24.78	24.78
1460	NASDAQ	QVAL	Mon, Aug 10, 2020	24.34	24.82	24.34	24.75
1459	NASDAQ	QVAL	Fri, Aug 7, 2020	23.98	24.24	23.91	24.24
1458	NASDAQ	QVAL	Thu, Aug 6, 2020	24.06	24.06	23.92	23.94
1457	NASDAQ	QVAL	Wed, Aug 5, 2020	23.96	24.08	23.87	24.08
1456	NASDAQ	QVAL	Tue, Aug 4, 2020	23.74	23.85	23.71	23.82
1455	NASDAQ	QVAL	Mon, Aug 3, 2020	23.44	23.80	23.41	23.75
1454	NASDAQ	QVAL	Fri, Jul 31, 2020	23.47	23.47	23.04	23.35
1453	NASDAQ	QVAL	Thu, Jul 30, 2020	23.59	23.72	23.50	23.66
1452	NASDAQ	QVAL	Wed, Jul 29, 2020	23.58	23.84	23.58	23.84
1451	NASDAQ	QVAL	Tue, Jul 28, 2020	23.77	23.77	23.52	23.52
1450	NASDAQ	QVAL	Mon, Jul 27, 2020	23.46	23.83	23.40	23.78
1449	NASDAQ	QVAL	Fri, Jul 24, 2020	23.64	23.68	23.46	23.46
1448	NASDAQ	QVAL	Thu, Jul 23, 2020	23.73	24.00	23.72	23.77
1447	NASDAQ	QVAL	Wed, Jul 22, 2020	23.37	23.62	23.37	23.62
1446	NASDAQ	QVAL	Tue, Jul 21, 2020	23.39	23.59	23.32	23.46
1445	NASDAQ	QVAL	Mon, Jul 20, 2020	23.37	23.47	23.18	23.28
1444	NASDAQ	QVAL	Fri, Jul 17, 2020	23.58	23.74	23.47	23.47
1443	NASDAQ	QVAL	Thu, Jul 16, 2020	23.41	23.64	23.40	23.55
1442	NASDAQ	QVAL	Wed, Jul 15, 2020	23.32	23.62	23.29	23.58
1441	NASDAQ	QVAL	Tue, Jul 14, 2020	22.22	22.75	22.13	22.75
1440	NASDAQ	QVAL	Mon, Jul 13, 2020	22.39	22.62	22.25	22.28
1439	NASDAQ	QVAL	Fri, Jul 10, 2020	21.73	22.26	21.73	22.26
1438	NASDAQ	QVAL	Thu, Jul 9, 2020	22.14	22.14	21.53	21.73
1437	NASDAQ	QVAL	Wed, Jul 8, 2020	22.18	22.39	22.08	22.21
1436	NASDAQ	QVAL	Tue, Jul 7, 2020	22.44	22.49	22.16	22.20
1435	NASDAQ	QVAL	Mon, Jul 6, 2020	22.82	22.82	22.56	22.64
1434	NASDAQ	QVAL	Thu, Jul 2, 2020	22.80	22.91	22.48	22.48
1433	NASDAQ	QVAL	Wed, Jul 1, 2020	22.51	22.64	22.14	22.14
1432	NASDAQ	QVAL	Tue, Jun 30, 2020	22.18	22.44	22.18	22.41
1431	NASDAQ	QVAL	Mon, Jun 29, 2020	21.72	22.28	21.63	22.23
1430	NASDAQ	QVAL	Fri, Jun 26, 2020	21.77	21.77	21.44	21.48
1429	NASDAQ	QVAL	Thu, Jun 25, 2020	21.43	21.80	21.35	21.80
1428	NASDAQ	QVAL	Wed, Jun 24, 2020	22.26	22.26	21.46	21.58
1427	NASDAQ	QVAL	Tue, Jun 23, 2020	22.70	22.71	22.43	22.48
1426	NASDAQ	QVAL	Mon, Jun 22, 2020	22.33	22.45	22.06	22.42
1425	NASDAQ	QVAL	Fri, Jun 19, 2020	22.82	22.83	22.23	22.37
1424	NASDAQ	QVAL	Thu, Jun 18, 2020	22.33	22.70	22.33	22.46
1423	NASDAQ	QVAL	Wed, Jun 17, 2020	22.88	22.89	22.63	22.63
1422	NASDAQ	QVAL	Tue, Jun 16, 2020	23.32	23.33	22.54	22.83
1421	NASDAQ	QVAL	Mon, Jun 15, 2020	21.41	22.54	21.38	22.46
1420	NASDAQ	QVAL	Fri, Jun 12, 2020	22.86	22.86	21.79	22.16
1419	NASDAQ	QVAL	Thu, Jun 11, 2020	22.72	22.91	21.94	21.95
1418	NASDAQ	QVAL	Wed, Jun 10, 2020	24.50	24.50	23.96	24.00
1417	NASDAQ	QVAL	Tue, Jun 9, 2020	25.20	25.20	24.80	24.82
1416	NASDAQ	QVAL	Mon, Jun 8, 2020	25.31	25.58	25.29	25.57
1415	NASDAQ	QVAL	Fri, Jun 5, 2020	25.18	25.25	24.85	24.88
1414	NASDAQ	QVAL	Thu, Jun 4, 2020	23.66	24.04	23.50	24.02
1413	NASDAQ	QVAL	Wed, Jun 3, 2020	23.33	23.76	23.32	23.68
1412	NASDAQ	QVAL	Tue, Jun 2, 2020	22.56	22.76	22.50	22.76
1411	NASDAQ	QVAL	Mon, Jun 1, 2020	21.96	22.48	21.96	22.43
1410	NASDAQ	QVAL	Fri, May 29, 2020	21.84	22.10	21.74	21.99
1409	NASDAQ	QVAL	Thu, May 28, 2020	23.15	23.15	22.25	22.25
1408	NASDAQ	QVAL	Wed, May 27, 2020	22.65	22.92	22.35	22.92
1407	NASDAQ	QVAL	Tue, May 26, 2020	21.65	22.22	21.65	22.05
1406	NASDAQ	QVAL	Fri, May 22, 2020	21.18	21.18	20.75	20.91
1405	NASDAQ	QVAL	Thu, May 21, 2020	21.21	21.27	21.10	21.10
1404	NASDAQ	QVAL	Wed, May 20, 2020	21.04	21.21	20.95	21.01
1403	NASDAQ	QVAL	Tue, May 19, 2020	20.92	21.10	20.71	20.71
1402	NASDAQ	QVAL	Mon, May 18, 2020	20.43	21.02	20.37	20.98
1401	NASDAQ	QVAL	Fri, May 15, 2020	19.25	19.72	19.25	19.61
1400	NASDAQ	QVAL	Thu, May 14, 2020	18.66	19.43	18.34	19.43
1399	NASDAQ	QVAL	Wed, May 13, 2020	19.60	19.64	18.85	18.97
1398	NASDAQ	QVAL	Tue, May 12, 2020	20.58	20.61	19.80	19.80
1397	NASDAQ	QVAL	Mon, May 11, 2020	20.52	20.62	20.23	20.50
1396	NASDAQ	QVAL	Fri, May 8, 2020	20.41	20.87	20.41	20.80
1395	NASDAQ	QVAL	Thu, May 7, 2020	19.94	20.25	19.91	19.91
1394	NASDAQ	QVAL	Wed, May 6, 2020	20.07	20.15	19.69	19.69
1393	NASDAQ	QVAL	Tue, May 5, 2020	20.40	20.54	19.95	19.97
1392	NASDAQ	QVAL	Mon, May 4, 2020	19.64	20.07	19.64	19.97
1391	NASDAQ	QVAL	Fri, May 1, 2020	20.57	20.57	20.01	20.14
1390	NASDAQ	QVAL	Thu, Apr 30, 2020	21.47	21.48	21.03	21.03
1389	NASDAQ	QVAL	Wed, Apr 29, 2020	21.53	21.96	21.44	21.78
1388	NASDAQ	QVAL	Tue, Apr 28, 2020	20.76	21.02	20.47	20.84
1387	NASDAQ	QVAL	Mon, Apr 27, 2020	19.45	20.21	19.45	20.12
1386	NASDAQ	QVAL	Fri, Apr 24, 2020	19.12	19.34	18.90	19.31
1385	NASDAQ	QVAL	Thu, Apr 23, 2020	18.74	19.21	18.74	18.94
1384	NASDAQ	QVAL	Wed, Apr 22, 2020	18.97	18.97	18.55	18.60
1383	NASDAQ	QVAL	Tue, Apr 21, 2020	18.52	18.88	18.51	18.67
1382	NASDAQ	QVAL	Mon, Apr 20, 2020	19.28	19.53	19.00	19.06
1381	NASDAQ	QVAL	Fri, Apr 17, 2020	19.51	19.89	19.49	19.73
1380	NASDAQ	QVAL	Thu, Apr 16, 2020	18.97	18.97	18.52	18.84
1379	NASDAQ	QVAL	Wed, Apr 15, 2020	19.30	19.30	18.63	18.92
1378	NASDAQ	QVAL	Tue, Apr 14, 2020	19.93	20.02	19.56	19.86
1377	NASDAQ	QVAL	Mon, Apr 13, 2020	20.04	20.04	19.13	19.43
1376	NASDAQ	QVAL	Thu, Apr 9, 2020	19.94	20.50	19.85	20.03
1375	NASDAQ	QVAL	Wed, Apr 8, 2020	18.97	19.59	18.83	19.47
1374	NASDAQ	QVAL	Tue, Apr 7, 2020	19.25	19.52	18.59	18.63
1373	NASDAQ	QVAL	Mon, Apr 6, 2020	17.33	18.23	17.33	18.13
1372	NASDAQ	QVAL	Fri, Apr 3, 2020	16.93	17.13	16.37	16.63
1371	NASDAQ	QVAL	Thu, Apr 2, 2020	16.88	17.50	16.73	16.97
1370	NASDAQ	QVAL	Wed, Apr 1, 2020	17.34	17.50	16.90	17.02
1369	NASDAQ	QVAL	Tue, Mar 31, 2020	18.37	18.59	18.07	18.11
1368	NASDAQ	QVAL	Mon, Mar 30, 2020	18.14	18.37	17.73	18.30
1367	NASDAQ	QVAL	Fri, Mar 27, 2020	18.16	18.53	17.91	18.16
1366	NASDAQ	QVAL	Thu, Mar 26, 2020	18.18	19.05	18.12	19.02
1365	NASDAQ	QVAL	Wed, Mar 25, 2020	17.52	18.59	17.07	17.96
1364	NASDAQ	QVAL	Tue, Mar 24, 2020	16.46	17.35	16.46	17.24
1363	NASDAQ	QVAL	Mon, Mar 23, 2020	16.48	16.48	15.38	15.59
1362	NASDAQ	QVAL	Fri, Mar 20, 2020	17.63	17.73	16.45	16.45
1361	NASDAQ	QVAL	Thu, Mar 19, 2020	16.85	17.55	16.60	17.25
1360	NASDAQ	QVAL	Wed, Mar 18, 2020	17.62	17.79	16.03	16.99
1359	NASDAQ	QVAL	Tue, Mar 17, 2020	18.77	19.06	18.00	18.80
1358	NASDAQ	QVAL	Mon, Mar 16, 2020	18.12	19.26	18.12	18.27
1357	NASDAQ	QVAL	Fri, Mar 13, 2020	19.79	20.54	19.06	20.47
1356	NASDAQ	QVAL	Thu, Mar 12, 2020	19.85	20.26	18.99	18.99
1355	NASDAQ	QVAL	Wed, Mar 11, 2020	22.28	22.28	21.33	21.56
1354	NASDAQ	QVAL	Tue, Mar 10, 2020	22.87	22.95	21.75	22.91
1353	NASDAQ	QVAL	Mon, Mar 9, 2020	22.20	23.40	21.87	22.16
1352	NASDAQ	QVAL	Fri, Mar 6, 2020	23.69	24.20	23.56	24.00
1351	NASDAQ	QVAL	Thu, Mar 5, 2020	24.65	24.80	24.13	24.23
1350	NASDAQ	QVAL	Wed, Mar 4, 2020	25.23	25.64	25.01	25.64
1349	NASDAQ	QVAL	Tue, Mar 3, 2020	25.74	26.08	24.74	25.09
1348	NASDAQ	QVAL	Mon, Mar 2, 2020	25.24	25.73	24.73	25.73
1347	NASDAQ	QVAL	Fri, Feb 28, 2020	24.85	25.36	24.67	25.26
1346	NASDAQ	QVAL	Thu, Feb 27, 2020	25.88	26.37	25.33	25.52
1345	NASDAQ	QVAL	Wed, Feb 26, 2020	27.17	27.19	26.46	26.46
1344	NASDAQ	QVAL	Tue, Feb 25, 2020	28.31	28.31	26.92	26.96
1343	NASDAQ	QVAL	Mon, Feb 24, 2020	28.30	28.31	28.10	28.14
1342	NASDAQ	QVAL	Fri, Feb 21, 2020	29.13	29.26	29.13	29.26
1341	NASDAQ	QVAL	Thu, Feb 20, 2020	29.22	29.49	29.22	29.39
1340	NASDAQ	QVAL	Wed, Feb 19, 2020	29.48	29.48	29.35	29.36
1339	NASDAQ	QVAL	Tue, Feb 18, 2020	29.50	29.50	29.22	29.33
1338	NASDAQ	QVAL	Fri, Feb 14, 2020	29.63	29.66	29.48	29.50
1337	NASDAQ	QVAL	Thu, Feb 13, 2020	29.69	29.72	29.65	29.67
1336	NASDAQ	QVAL	Wed, Feb 12, 2020	29.77	29.88	29.77	29.88
1335	NASDAQ	QVAL	Tue, Feb 11, 2020	29.53	29.55	29.51	29.51
1334	NASDAQ	QVAL	Mon, Feb 10, 2020	29.20	29.28	29.15	29.20
1333	NASDAQ	QVAL	Fri, Feb 7, 2020	29.53	29.53	29.20	29.22
1332	NASDAQ	QVAL	Thu, Feb 6, 2020	29.88	29.90	29.67	29.67
1331	NASDAQ	QVAL	Wed, Feb 5, 2020	29.31	29.95	29.31	29.92
1330	NASDAQ	QVAL	Tue, Feb 4, 2020	29.10	29.18	29.07	29.07
1329	NASDAQ	QVAL	Mon, Feb 3, 2020	28.62	28.96	28.62	28.66
1328	NASDAQ	QVAL	Fri, Jan 31, 2020	29.10	29.10	28.42	28.49
1327	NASDAQ	QVAL	Thu, Jan 30, 2020	29.09	29.21	28.87	29.21
1326	NASDAQ	QVAL	Wed, Jan 29, 2020	29.58	29.63	29.42	29.43
1325	NASDAQ	QVAL	Tue, Jan 28, 2020	29.20	29.50	29.20	29.46
1324	NASDAQ	QVAL	Mon, Jan 27, 2020	29.12	29.33	29.10	29.20
1323	NASDAQ	QVAL	Fri, Jan 24, 2020	29.85	29.85	29.46	29.70
1322	NASDAQ	QVAL	Thu, Jan 23, 2020	29.82	30.13	29.55	30.13
1321	NASDAQ	QVAL	Wed, Jan 22, 2020	30.05	30.13	30.03	30.04
1320	NASDAQ	QVAL	Tue, Jan 21, 2020	30.03	30.12	29.98	30.03
1319	NASDAQ	QVAL	Fri, Jan 17, 2020	30.65	30.65	30.44	30.47
1318	NASDAQ	QVAL	Thu, Jan 16, 2020	30.45	30.46	30.38	30.46
1317	NASDAQ	QVAL	Wed, Jan 15, 2020	30.16	30.33	30.12	30.16
1316	NASDAQ	QVAL	Tue, Jan 14, 2020	30.16	30.29	30.14	30.24
1315	NASDAQ	QVAL	Mon, Jan 13, 2020	29.94	30.03	29.92	30.02
1314	NASDAQ	QVAL	Fri, Jan 10, 2020	30.02	30.12	29.89	29.89
1313	NASDAQ	QVAL	Thu, Jan 9, 2020	30.11	30.18	30.06	30.14
1312	NASDAQ	QVAL	Wed, Jan 8, 2020	30.20	30.49	30.13	30.39
1311	NASDAQ	QVAL	Tue, Jan 7, 2020	30.13	30.32	30.10	30.24
1310	NASDAQ	QVAL	Mon, Jan 6, 2020	30.00	30.20	29.91	30.19
1309	NASDAQ	QVAL	Fri, Jan 3, 2020	30.14	30.17	30.04	30.17
1308	NASDAQ	QVAL	Thu, Jan 2, 2020	30.59	30.59	30.29	30.49
1307	NASDAQ	QVAL	Tue, Dec 31, 2019	30.37	30.51	30.37	30.42
1306	NASDAQ	QVAL	Mon, Dec 30, 2019	30.56	30.56	30.35	30.38
1305	NASDAQ	QVAL	Fri, Dec 27, 2019	31.05	31.05	30.76	30.76
1304	NASDAQ	QVAL	Thu, Dec 26, 2019	30.95	30.95	30.91	30.93
1303	NASDAQ	QVAL	Tue, Dec 24, 2019	30.94	30.94	30.82	30.84
1302	NASDAQ	QVAL	Mon, Dec 23, 2019	30.96	31.02	30.89	30.93
1301	NASDAQ	QVAL	Fri, Dec 20, 2019	30.73	30.93	30.73	30.89
1300	NASDAQ	QVAL	Thu, Dec 19, 2019	30.65	30.73	30.65	30.69
1299	NASDAQ	QVAL	Wed, Dec 18, 2019	30.72	30.72	30.63	30.70
1298	NASDAQ	QVAL	Tue, Dec 17, 2019	30.59	30.67	30.53	30.64
1297	NASDAQ	QVAL	Mon, Dec 16, 2019	30.36	30.61	30.36	30.48
1296	NASDAQ	QVAL	Fri, Dec 13, 2019	30.33	30.54	30.18	30.22
1295	NASDAQ	QVAL	Thu, Dec 12, 2019	30.24	30.60	30.24	30.56
1294	NASDAQ	QVAL	Wed, Dec 11, 2019	30.11	30.17	30.09	30.13
1293	NASDAQ	QVAL	Tue, Dec 10, 2019	30.17	30.24	30.09	30.14
1292	NASDAQ	QVAL	Mon, Dec 9, 2019	30.25	30.40	30.25	30.27
1291	NASDAQ	QVAL	Fri, Dec 6, 2019	30.40	30.42	30.30	30.30
1290	NASDAQ	QVAL	Thu, Dec 5, 2019	29.89	30.05	29.86	30.03
1289	NASDAQ	QVAL	Wed, Dec 4, 2019	29.78	29.98	29.78	29.82
1288	NASDAQ	QVAL	Tue, Dec 3, 2019	29.50	29.62	29.40	29.62
1287	NASDAQ	QVAL	Mon, Dec 2, 2019	30.30	30.34	30.05	30.05
1286	NASDAQ	QVAL	Fri, Nov 29, 2019	30.37	30.43	30.26	30.26
1285	NASDAQ	QVAL	Wed, Nov 27, 2019	30.45	30.51	30.43	30.49
1284	NASDAQ	QVAL	Tue, Nov 26, 2019	30.39	30.53	30.39	30.45
1283	NASDAQ	QVAL	Mon, Nov 25, 2019	30.11	30.40	30.08	30.40
1282	NASDAQ	QVAL	Fri, Nov 22, 2019	29.86	29.99	29.86	29.96
1281	NASDAQ	QVAL	Thu, Nov 21, 2019	29.78	29.87	29.70	29.80
1280	NASDAQ	QVAL	Wed, Nov 20, 2019	30.01	30.02	29.68	29.82
1279	NASDAQ	QVAL	Tue, Nov 19, 2019	30.28	30.30	30.20	30.20
1278	NASDAQ	QVAL	Mon, Nov 18, 2019	30.38	30.52	30.38	30.48
1277	NASDAQ	QVAL	Fri, Nov 15, 2019	30.29	30.52	30.29	30.52
1276	NASDAQ	QVAL	Thu, Nov 14, 2019	30.07	30.22	30.07	30.16
1275	NASDAQ	QVAL	Wed, Nov 13, 2019	30.15	30.20	30.07	30.10
1274	NASDAQ	QVAL	Tue, Nov 12, 2019	30.53	30.61	30.33	30.38
1273	NASDAQ	QVAL	Mon, Nov 11, 2019	30.52	30.59	30.45	30.57
1272	NASDAQ	QVAL	Fri, Nov 8, 2019	30.37	30.62	30.37	30.62
1271	NASDAQ	QVAL	Thu, Nov 7, 2019	30.41	30.51	30.41	30.46
1270	NASDAQ	QVAL	Wed, Nov 6, 2019	30.09	30.09	29.96	30.02
1269	NASDAQ	QVAL	Tue, Nov 5, 2019	30.19	30.32	30.19	30.26
1268	NASDAQ	QVAL	Mon, Nov 4, 2019	30.01	30.02	29.88	30.01
1267	NASDAQ	QVAL	Fri, Nov 1, 2019	29.75	29.81	29.69	29.74
1266	NASDAQ	QVAL	Thu, Oct 31, 2019	29.50	29.50	29.05	29.31
1265	NASDAQ	QVAL	Wed, Oct 30, 2019	29.55	29.58	29.44	29.58
1264	NASDAQ	QVAL	Tue, Oct 29, 2019	29.68	29.71	29.60	29.60
1263	NASDAQ	QVAL	Mon, Oct 28, 2019	29.49	29.75	29.49	29.65
1262	NASDAQ	QVAL	Fri, Oct 25, 2019	29.45	29.48	29.43	29.43
1261	NASDAQ	QVAL	Thu, Oct 24, 2019	29.11	29.11	28.83	29.04
1260	NASDAQ	QVAL	Wed, Oct 23, 2019	28.90	29.02	28.79	29.00
1259	NASDAQ	QVAL	Tue, Oct 22, 2019	28.68	29.09	28.67	29.03
1258	NASDAQ	QVAL	Mon, Oct 21, 2019	28.39	28.41	28.36	28.36
1257	NASDAQ	QVAL	Fri, Oct 18, 2019	27.99	28.19	27.99	28.18
1256	NASDAQ	QVAL	Thu, Oct 17, 2019	28.00	28.16	28.00	28.10
1255	NASDAQ	QVAL	Wed, Oct 16, 2019	27.88	28.09	27.88	27.94
1254	NASDAQ	QVAL	Tue, Oct 15, 2019	27.69	28.16	27.69	28.02
1253	NASDAQ	QVAL	Mon, Oct 14, 2019	27.67	27.70	27.50	27.66
1252	NASDAQ	QVAL	Fri, Oct 11, 2019	27.60	28.03	27.60	27.87
1251	NASDAQ	QVAL	Thu, Oct 10, 2019	26.88	27.22	26.88	27.22
1250	NASDAQ	QVAL	Wed, Oct 9, 2019	26.91	26.98	26.85	26.93
1249	NASDAQ	QVAL	Tue, Oct 8, 2019	26.64	26.89	26.64	26.69
1248	NASDAQ	QVAL	Mon, Oct 7, 2019	27.06	27.21	27.06	27.13
1247	NASDAQ	QVAL	Fri, Oct 4, 2019	26.96	27.17	26.84	27.17
1246	NASDAQ	QVAL	Thu, Oct 3, 2019	26.67	26.86	26.30	26.86
1245	NASDAQ	QVAL	Wed, Oct 2, 2019	26.81	26.96	26.67	26.77
1244	NASDAQ	QVAL	Tue, Oct 1, 2019	28.00	28.10	27.29	27.36
1243	NASDAQ	QVAL	Mon, Sep 30, 2019	27.68	27.91	27.68	27.86
1242	NASDAQ	QVAL	Fri, Sep 27, 2019	27.80	27.80	27.55	27.61
1241	NASDAQ	QVAL	Thu, Sep 26, 2019	27.79	27.79	27.46	27.56
1240	NASDAQ	QVAL	Wed, Sep 25, 2019	27.56	27.84	27.54	27.83
1239	NASDAQ	QVAL	Tue, Sep 24, 2019	27.93	27.93	27.51	27.55
1238	NASDAQ	QVAL	Mon, Sep 23, 2019	27.81	27.95	27.81	27.88
1237	NASDAQ	QVAL	Fri, Sep 20, 2019	28.13	28.20	27.89	27.89
1236	NASDAQ	QVAL	Thu, Sep 19, 2019	28.08	28.27	28.00	28.02
1235	NASDAQ	QVAL	Wed, Sep 18, 2019	28.28	28.28	27.92	28.10
1234	NASDAQ	QVAL	Tue, Sep 17, 2019	28.29	28.34	28.18	28.32
1233	NASDAQ	QVAL	Mon, Sep 16, 2019	28.37	28.59	28.34	28.58
1232	NASDAQ	QVAL	Fri, Sep 13, 2019	28.68	28.84	28.66	28.66
1231	NASDAQ	QVAL	Thu, Sep 12, 2019	28.72	28.72	28.36	28.50
1230	NASDAQ	QVAL	Wed, Sep 11, 2019	28.39	28.69	28.39	28.69
1229	NASDAQ	QVAL	Tue, Sep 10, 2019	27.90	28.35	27.90	28.35
1228	NASDAQ	QVAL	Mon, Sep 9, 2019	27.19	27.80	27.19	27.79
1227	NASDAQ	QVAL	Fri, Sep 6, 2019	27.22	27.22	27.07	27.07
1226	NASDAQ	QVAL	Thu, Sep 5, 2019	26.68	27.18	26.68	27.13
1225	NASDAQ	QVAL	Wed, Sep 4, 2019	26.21	26.41	26.20	26.39
1224	NASDAQ	QVAL	Tue, Sep 3, 2019	26.09	26.09	25.79	25.97
1223	NASDAQ	QVAL	Fri, Aug 30, 2019	26.45	26.45	26.28	26.29
1222	NASDAQ	QVAL	Thu, Aug 29, 2019	26.13	26.22	26.06	26.13
1221	NASDAQ	QVAL	Wed, Aug 28, 2019	25.48	25.90	25.43	25.86
1220	NASDAQ	QVAL	Tue, Aug 27, 2019	25.86	25.86	25.50	25.53
1219	NASDAQ	QVAL	Mon, Aug 26, 2019	25.82	25.82	25.66	25.72
1218	NASDAQ	QVAL	Fri, Aug 23, 2019	26.19	26.36	25.46	25.46
1217	NASDAQ	QVAL	Thu, Aug 22, 2019	26.62	26.62	26.35	26.56
1216	NASDAQ	QVAL	Wed, Aug 21, 2019	26.36	26.46	26.36	26.41
1215	NASDAQ	QVAL	Tue, Aug 20, 2019	26.39	26.39	26.21	26.21
1214	NASDAQ	QVAL	Mon, Aug 19, 2019	26.36	26.46	26.36	26.44
1213	NASDAQ	QVAL	Fri, Aug 16, 2019	25.74	25.99	25.71	25.99
1212	NASDAQ	QVAL	Thu, Aug 15, 2019	25.51	25.51	25.40	25.43
1211	NASDAQ	QVAL	Wed, Aug 14, 2019	26.30	26.30	25.72	25.74
1210	NASDAQ	QVAL	Tue, Aug 13, 2019	26.21	27.01	26.21	26.81
1209	NASDAQ	QVAL	Mon, Aug 12, 2019	26.66	26.66	26.23	26.28
1208	NASDAQ	QVAL	Fri, Aug 9, 2019	27.08	27.08	26.76	26.76
1207	NASDAQ	QVAL	Thu, Aug 8, 2019	27.02	27.31	27.02	27.31
1206	NASDAQ	QVAL	Wed, Aug 7, 2019	26.70	26.92	26.52	26.92
1205	NASDAQ	QVAL	Tue, Aug 6, 2019	27.02	27.02	26.59	26.93
1204	NASDAQ	QVAL	Mon, Aug 5, 2019	27.00	27.05	26.63	26.82
1203	NASDAQ	QVAL	Fri, Aug 2, 2019	27.67	27.67	27.44	27.63
1202	NASDAQ	QVAL	Thu, Aug 1, 2019	28.48	28.48	27.83	27.83
1201	NASDAQ	QVAL	Wed, Jul 31, 2019	28.84	28.84	28.43	28.43
1200	NASDAQ	QVAL	Tue, Jul 30, 2019	28.61	28.86	28.49	28.84
1199	NASDAQ	QVAL	Mon, Jul 29, 2019	28.84	28.84	28.71	28.83
1198	NASDAQ	QVAL	Fri, Jul 26, 2019	28.92	28.92	28.79	28.86
1197	NASDAQ	QVAL	Thu, Jul 25, 2019	29.00	29.01	28.87	28.89
1196	NASDAQ	QVAL	Wed, Jul 24, 2019	28.80	28.99	28.79	28.98
1195	NASDAQ	QVAL	Tue, Jul 23, 2019	28.47	28.61	28.44	28.61
1194	NASDAQ	QVAL	Mon, Jul 22, 2019	28.53	28.61	28.37	28.37
1193	NASDAQ	QVAL	Fri, Jul 19, 2019	28.48	28.58	28.46	28.46
1192	NASDAQ	QVAL	Thu, Jul 18, 2019	28.20	28.31	28.20	28.31
1191	NASDAQ	QVAL	Wed, Jul 17, 2019	28.40	28.40	28.30	28.30
1190	NASDAQ	QVAL	Tue, Jul 16, 2019	28.54	28.73	28.54	28.65
1189	NASDAQ	QVAL	Mon, Jul 15, 2019	28.63	28.63	28.45	28.55
1188	NASDAQ	QVAL	Fri, Jul 12, 2019	28.17	28.61	28.17	28.57
1187	NASDAQ	QVAL	Thu, Jul 11, 2019	28.07	28.12	27.97	28.12
1186	NASDAQ	QVAL	Wed, Jul 10, 2019	28.15	28.19	28.07	28.07
1185	NASDAQ	QVAL	Tue, Jul 9, 2019	28.04	28.05	27.93	28.04
1184	NASDAQ	QVAL	Mon, Jul 8, 2019	28.11	28.28	28.07	28.11
1183	NASDAQ	QVAL	Fri, Jul 5, 2019	28.11	28.27	28.02	28.22
1182	NASDAQ	QVAL	Wed, Jul 3, 2019	28.23	28.26	28.16	28.26
1181	NASDAQ	QVAL	Tue, Jul 2, 2019	28.08	28.11	28.04	28.09
1180	NASDAQ	QVAL	Mon, Jul 1, 2019	28.52	28.64	28.18	28.34
1179	NASDAQ	QVAL	Fri, Jun 28, 2019	27.96	28.13	27.96	28.04
1178	NASDAQ	QVAL	Thu, Jun 27, 2019	27.71	27.82	27.71	27.82
1177	NASDAQ	QVAL	Wed, Jun 26, 2019	27.72	27.74	27.63	27.65
1176	NASDAQ	QVAL	Tue, Jun 25, 2019	27.63	27.69	27.46	27.46
1175	NASDAQ	QVAL	Mon, Jun 24, 2019	27.81	27.81	27.64	27.64
1174	NASDAQ	QVAL	Fri, Jun 21, 2019	27.77	27.90	27.77	27.87
1173	NASDAQ	QVAL	Thu, Jun 20, 2019	27.83	27.87	27.71	27.87
1172	NASDAQ	QVAL	Wed, Jun 19, 2019	27.64	27.65	27.55	27.65
1171	NASDAQ	QVAL	Tue, Jun 18, 2019	27.72	27.73	27.52	27.52
1170	NASDAQ	QVAL	Mon, Jun 17, 2019	27.15	27.25	27.13	27.13
1169	NASDAQ	QVAL	Fri, Jun 14, 2019	27.32	27.32	27.21	27.30
1168	NASDAQ	QVAL	Thu, Jun 13, 2019	27.20	27.44	27.20	27.40
1167	NASDAQ	QVAL	Wed, Jun 12, 2019	27.12	27.13	27.06	27.07
1166	NASDAQ	QVAL	Tue, Jun 11, 2019	27.49	27.52	27.31	27.31
1165	NASDAQ	QVAL	Mon, Jun 10, 2019	27.38	27.38	27.21	27.21
1164	NASDAQ	QVAL	Fri, Jun 7, 2019	26.91	27.12	26.91	27.07
1163	NASDAQ	QVAL	Thu, Jun 6, 2019	26.64	26.84	26.64	26.81
1162	NASDAQ	QVAL	Wed, Jun 5, 2019	27.12	27.12	26.65	26.89
1161	NASDAQ	QVAL	Tue, Jun 4, 2019	26.48	26.96	26.48	26.96
1160	NASDAQ	QVAL	Mon, Jun 3, 2019	26.17	26.26	26.04	26.15
1159	NASDAQ	QVAL	Fri, May 31, 2019	25.89	25.95	25.73	25.75
1158	NASDAQ	QVAL	Thu, May 30, 2019	26.71	26.71	26.31	26.39
1157	NASDAQ	QVAL	Wed, May 29, 2019	26.48	26.50	26.26	26.38
1156	NASDAQ	QVAL	Tue, May 28, 2019	27.06	27.06	26.73	26.73
1155	NASDAQ	QVAL	Fri, May 24, 2019	27.06	27.06	26.94	27.00
1154	NASDAQ	QVAL	Thu, May 23, 2019	27.14	27.14	26.91	27.03
1153	NASDAQ	QVAL	Wed, May 22, 2019	27.82	27.82	27.49	27.49
1152	NASDAQ	QVAL	Tue, May 21, 2019	27.78	28.07	27.78	28.04
1151	NASDAQ	QVAL	Mon, May 20, 2019	27.77	27.85	27.65	27.69
1150	NASDAQ	QVAL	Fri, May 17, 2019	27.99	28.37	27.99	28.08
1149	NASDAQ	QVAL	Thu, May 16, 2019	28.31	28.42	28.23	28.23
1148	NASDAQ	QVAL	Wed, May 15, 2019	27.89	28.19	27.81	28.16
1147	NASDAQ	QVAL	Tue, May 14, 2019	27.92	28.20	27.87	28.09
1146	NASDAQ	QVAL	Mon, May 13, 2019	28.14	28.14	27.71	27.77
1145	NASDAQ	QVAL	Fri, May 10, 2019	28.68	28.78	28.31	28.78
1144	NASDAQ	QVAL	Thu, May 9, 2019	28.73	28.91	28.48	28.85
1143	NASDAQ	QVAL	Wed, May 8, 2019	28.93	29.13	28.93	28.97
1142	NASDAQ	QVAL	Tue, May 7, 2019	29.13	29.13	28.94	29.07
1141	NASDAQ	QVAL	Mon, May 6, 2019	29.22	29.66	29.22	29.64
1140	NASDAQ	QVAL	Fri, May 3, 2019	29.74	29.88	29.72	29.88
1139	NASDAQ	QVAL	Thu, May 2, 2019	29.59	29.65	29.42	29.62
1138	NASDAQ	QVAL	Wed, May 1, 2019	30.06	30.06	29.62	29.62
1137	NASDAQ	QVAL	Tue, Apr 30, 2019	30.01	30.10	29.68	29.94
1136	NASDAQ	QVAL	Mon, Apr 29, 2019	30.09	30.16	30.07	30.08
1135	NASDAQ	QVAL	Fri, Apr 26, 2019	29.79	30.00	29.73	30.00
1134	NASDAQ	QVAL	Thu, Apr 25, 2019	30.01	30.17	29.90	29.90
1133	NASDAQ	QVAL	Wed, Apr 24, 2019	30.21	30.33	30.21	30.29
1132	NASDAQ	QVAL	Tue, Apr 23, 2019	29.99	30.20	29.99	30.18
1131	NASDAQ	QVAL	Mon, Apr 22, 2019	30.27	30.27	29.88	29.92
1130	NASDAQ	QVAL	Thu, Apr 18, 2019	30.31	30.39	30.28	30.33
1129	NASDAQ	QVAL	Wed, Apr 17, 2019	30.38	30.44	30.30	30.30
1128	NASDAQ	QVAL	Tue, Apr 16, 2019	30.19	30.26	30.09	30.26
1127	NASDAQ	QVAL	Mon, Apr 15, 2019	30.14	30.14	29.99	30.02
1126	NASDAQ	QVAL	Fri, Apr 12, 2019	30.20	30.20	30.04	30.16
1125	NASDAQ	QVAL	Thu, Apr 11, 2019	30.06	30.11	29.88	29.95
1124	NASDAQ	QVAL	Wed, Apr 10, 2019	30.02	30.09	30.02	30.04
1123	NASDAQ	QVAL	Tue, Apr 9, 2019	30.02	30.02	29.71	29.71
1122	NASDAQ	QVAL	Mon, Apr 8, 2019	30.01	30.12	29.93	30.10
1121	NASDAQ	QVAL	Fri, Apr 5, 2019	30.02	30.15	30.02	30.09
1120	NASDAQ	QVAL	Thu, Apr 4, 2019	29.65	29.90	29.65	29.90
1119	NASDAQ	QVAL	Wed, Apr 3, 2019	29.63	29.65	29.46	29.51
1118	NASDAQ	QVAL	Tue, Apr 2, 2019	29.18	29.19	29.02	29.15
1117	NASDAQ	QVAL	Mon, Apr 1, 2019	28.92	29.15	28.92	29.15
1116	NASDAQ	QVAL	Fri, Mar 29, 2019	28.76	28.76	28.57	28.69
1115	NASDAQ	QVAL	Thu, Mar 28, 2019	28.59	28.66	28.46	28.49
1114	NASDAQ	QVAL	Wed, Mar 27, 2019	28.40	28.40	28.28	28.37
1113	NASDAQ	QVAL	Tue, Mar 26, 2019	28.35	28.35	28.11	28.24
1112	NASDAQ	QVAL	Mon, Mar 25, 2019	27.79	27.93	27.75	27.87
1111	NASDAQ	QVAL	Fri, Mar 22, 2019	28.42	28.42	27.78	27.78
1110	NASDAQ	QVAL	Thu, Mar 21, 2019	28.03	28.63	28.03	28.55
1109	NASDAQ	QVAL	Wed, Mar 20, 2019	28.17	28.20	28.02	28.02
1108	NASDAQ	QVAL	Tue, Mar 19, 2019	28.66	28.78	28.44	28.44
1107	NASDAQ	QVAL	Mon, Mar 18, 2019	28.52	28.62	28.45	28.62
1106	NASDAQ	QVAL	Fri, Mar 15, 2019	28.70	28.71	28.60	28.60
1105	NASDAQ	QVAL	Thu, Mar 14, 2019	28.59	28.62	28.49	28.50
1104	NASDAQ	QVAL	Wed, Mar 13, 2019	28.74	28.82	28.67	28.67
1103	NASDAQ	QVAL	Tue, Mar 12, 2019	28.78	28.78	28.61	28.72
1102	NASDAQ	QVAL	Mon, Mar 11, 2019	28.58	28.80	28.58	28.80
1101	NASDAQ	QVAL	Fri, Mar 8, 2019	28.21	28.41	28.21	28.41
1100	NASDAQ	QVAL	Thu, Mar 7, 2019	28.54	28.64	28.51	28.55
1099	NASDAQ	QVAL	Wed, Mar 6, 2019	29.07	29.10	28.81	28.81
1098	NASDAQ	QVAL	Tue, Mar 5, 2019	29.27	29.40	29.15	29.15
1097	NASDAQ	QVAL	Mon, Mar 4, 2019	29.58	29.64	29.27	29.40
1096	NASDAQ	QVAL	Fri, Mar 1, 2019	29.64	29.85	29.44	29.50
1095	NASDAQ	QVAL	Thu, Feb 28, 2019	29.15	29.26	29.14	29.22
1094	NASDAQ	QVAL	Wed, Feb 27, 2019	29.64	29.64	29.41	29.58
1093	NASDAQ	QVAL	Tue, Feb 26, 2019	29.65	29.78	29.58	29.58
1092	NASDAQ	QVAL	Mon, Feb 25, 2019	29.90	30.00	29.70	29.73
1091	NASDAQ	QVAL	Fri, Feb 22, 2019	29.50	29.70	29.50	29.69
1090	NASDAQ	QVAL	Thu, Feb 21, 2019	29.61	29.64	29.38	29.43
1089	NASDAQ	QVAL	Wed, Feb 20, 2019	29.54	29.73	29.53	29.65
1088	NASDAQ	QVAL	Tue, Feb 19, 2019	29.42	29.56	29.41	29.48
1087	NASDAQ	QVAL	Fri, Feb 15, 2019	29.49	29.52	29.44	29.52
1086	NASDAQ	QVAL	Thu, Feb 14, 2019	29.11	29.36	29.11	29.27
1085	NASDAQ	QVAL	Wed, Feb 13, 2019	29.24	29.35	29.16	29.29
1084	NASDAQ	QVAL	Tue, Feb 12, 2019	29.03	29.15	28.94	29.14
1083	NASDAQ	QVAL	Mon, Feb 11, 2019	28.52	28.67	28.52	28.64
1082	NASDAQ	QVAL	Fri, Feb 8, 2019	28.36	28.52	28.29	28.51
1081	NASDAQ	QVAL	Thu, Feb 7, 2019	28.63	28.65	28.29	28.50
1080	NASDAQ	QVAL	Wed, Feb 6, 2019	28.91	29.04	28.91	28.98
1079	NASDAQ	QVAL	Tue, Feb 5, 2019	28.88	28.88	28.82	28.87
1078	NASDAQ	QVAL	Mon, Feb 4, 2019	28.57	28.75	28.57	28.75
1077	NASDAQ	QVAL	Fri, Feb 1, 2019	28.65	28.70	28.53	28.65
1076	NASDAQ	QVAL	Thu, Jan 31, 2019	28.47	28.68	28.47	28.68
1075	NASDAQ	QVAL	Wed, Jan 30, 2019	28.26	28.58	28.23	28.54
1074	NASDAQ	QVAL	Tue, Jan 29, 2019	28.18	28.23	28.00	28.18
1073	NASDAQ	QVAL	Mon, Jan 28, 2019	27.89	28.14	27.89	28.12
1072	NASDAQ	QVAL	Fri, Jan 25, 2019	28.15	28.22	28.12	28.18
1071	NASDAQ	QVAL	Thu, Jan 24, 2019	27.08	27.48	27.08	27.48
1070	NASDAQ	QVAL	Wed, Jan 23, 2019	27.13	27.18	26.87	26.91
1069	NASDAQ	QVAL	Tue, Jan 22, 2019	27.38	27.38	26.86	26.90
1068	NASDAQ	QVAL	Fri, Jan 18, 2019	27.22	27.71	27.22	27.60
1067	NASDAQ	QVAL	Thu, Jan 17, 2019	26.77	27.13	26.77	27.09
1066	NASDAQ	QVAL	Wed, Jan 16, 2019	26.92	26.93	26.76	26.82
1065	NASDAQ	QVAL	Tue, Jan 15, 2019	26.81	26.81	26.66	26.76
1064	NASDAQ	QVAL	Mon, Jan 14, 2019	26.76	26.88	26.76	26.80
1063	NASDAQ	QVAL	Fri, Jan 11, 2019	26.81	27.00	26.81	26.99
1062	NASDAQ	QVAL	Thu, Jan 10, 2019	26.70	26.94	26.66	26.94
1061	NASDAQ	QVAL	Wed, Jan 9, 2019	26.93	27.13	26.87	26.97
1060	NASDAQ	QVAL	Tue, Jan 8, 2019	26.30	26.49	26.13	26.47
1059	NASDAQ	QVAL	Mon, Jan 7, 2019	25.74	26.40	25.74	26.24
1058	NASDAQ	QVAL	Fri, Jan 4, 2019	25.33	25.72	25.28	25.71
1057	NASDAQ	QVAL	Thu, Jan 3, 2019	25.03	25.18	24.80	24.80
1056	NASDAQ	QVAL	Wed, Jan 2, 2019	24.78	25.54	24.78	25.42
1055	NASDAQ	QVAL	Mon, Dec 31, 2018	25.13	25.13	24.86	25.04
1054	NASDAQ	QVAL	Fri, Dec 28, 2018	25.16	25.22	24.96	25.01
1053	NASDAQ	QVAL	Thu, Dec 27, 2018	24.45	24.97	24.42	24.97
1052	NASDAQ	QVAL	Wed, Dec 26, 2018	24.04	25.04	23.86	24.86
1051	NASDAQ	QVAL	Mon, Dec 24, 2018	24.22	24.33	23.89	23.89
1050	NASDAQ	QVAL	Fri, Dec 21, 2018	24.79	25.16	24.25	24.32
1049	NASDAQ	QVAL	Thu, Dec 20, 2018	25.07	25.30	24.71	24.75
1048	NASDAQ	QVAL	Wed, Dec 19, 2018	26.04	26.08	25.09	25.14
1047	NASDAQ	QVAL	Tue, Dec 18, 2018	25.88	26.11	25.80	25.83
1046	NASDAQ	QVAL	Mon, Dec 17, 2018	26.05	26.29	25.60	25.60
1045	NASDAQ	QVAL	Fri, Dec 14, 2018	26.22	26.50	26.13	26.13
1044	NASDAQ	QVAL	Thu, Dec 13, 2018	26.86	26.89	26.39	26.46
1043	NASDAQ	QVAL	Wed, Dec 12, 2018	27.11	27.22	26.91	26.95
1042	NASDAQ	QVAL	Tue, Dec 11, 2018	27.28	27.43	26.59	26.74
1041	NASDAQ	QVAL	Mon, Dec 10, 2018	27.06	27.16	26.60	26.91
1040	NASDAQ	QVAL	Fri, Dec 7, 2018	28.03	28.14	27.11	27.17
1039	NASDAQ	QVAL	Thu, Dec 6, 2018	27.66	27.80	27.33	27.80
1038	NASDAQ	QVAL	Tue, Dec 4, 2018	29.27	29.29	28.10	28.34
1037	NASDAQ	QVAL	Mon, Dec 3, 2018	29.24	29.50	29.00	29.31
1036	NASDAQ	QVAL	Fri, Nov 30, 2018	28.76	28.92	28.76	28.91
1035	NASDAQ	QVAL	Thu, Nov 29, 2018	28.76	28.84	28.66	28.73
1034	NASDAQ	QVAL	Wed, Nov 28, 2018	28.42	28.95	28.16	28.95
1033	NASDAQ	QVAL	Tue, Nov 27, 2018	28.57	28.57	28.32	28.36
1032	NASDAQ	QVAL	Mon, Nov 26, 2018	28.56	28.56	28.36	28.52
1031	NASDAQ	QVAL	Fri, Nov 23, 2018	28.31	28.31	28.31	28.31
1030	NASDAQ	QVAL	Wed, Nov 21, 2018	28.24	28.48	28.24	28.37
1029	NASDAQ	QVAL	Tue, Nov 20, 2018	27.75	28.17	27.72	27.87
1028	NASDAQ	QVAL	Mon, Nov 19, 2018	28.71	28.72	28.44	28.45
1027	NASDAQ	QVAL	Fri, Nov 16, 2018	28.61	28.97	28.57	28.93
1026	NASDAQ	QVAL	Thu, Nov 15, 2018	28.55	28.91	28.41	28.84
1025	NASDAQ	QVAL	Wed, Nov 14, 2018	29.08	29.28	28.89	28.89
1024	NASDAQ	QVAL	Tue, Nov 13, 2018	29.16	29.18	28.95	28.99
1023	NASDAQ	QVAL	Mon, Nov 12, 2018	29.25	29.31	29.11	29.11
1022	NASDAQ	QVAL	Fri, Nov 9, 2018	29.68	29.68	29.27	29.27
1021	NASDAQ	QVAL	Thu, Nov 8, 2018	29.80	29.96	29.69	29.85
1020	NASDAQ	QVAL	Wed, Nov 7, 2018	29.50	29.90	29.49	29.90
1019	NASDAQ	QVAL	Tue, Nov 6, 2018	29.50	29.67	29.50	29.65
1018	NASDAQ	QVAL	Mon, Nov 5, 2018	29.07	29.51	29.07	29.38
1017	NASDAQ	QVAL	Fri, Nov 2, 2018	29.68	29.68	29.03	29.30
1016	NASDAQ	QVAL	Thu, Nov 1, 2018	28.60	29.27	28.60	29.27
1015	NASDAQ	QVAL	Wed, Oct 31, 2018	28.64	28.68	28.50	28.68
1014	NASDAQ	QVAL	Tue, Oct 30, 2018	27.62	28.19	27.62	28.15
1013	NASDAQ	QVAL	Mon, Oct 29, 2018	27.82	28.17	27.31	27.53
1012	NASDAQ	QVAL	Fri, Oct 26, 2018	27.40	27.85	27.21	27.53
1011	NASDAQ	QVAL	Thu, Oct 25, 2018	27.65	27.94	27.65	27.87
1010	NASDAQ	QVAL	Wed, Oct 24, 2018	28.09	28.30	27.64	27.65
1009	NASDAQ	QVAL	Tue, Oct 23, 2018	28.06	28.57	27.84	28.53
1008	NASDAQ	QVAL	Mon, Oct 22, 2018	28.99	28.99	28.67	28.74
1007	NASDAQ	QVAL	Fri, Oct 19, 2018	29.02	29.24	28.82	28.82
1006	NASDAQ	QVAL	Thu, Oct 18, 2018	29.22	29.27	28.83	28.97
1005	NASDAQ	QVAL	Wed, Oct 17, 2018	29.29	29.40	29.09	29.37
1004	NASDAQ	QVAL	Tue, Oct 16, 2018	29.35	29.54	29.35	29.51
1003	NASDAQ	QVAL	Mon, Oct 15, 2018	28.90	29.21	28.90	29.01
1002	NASDAQ	QVAL	Fri, Oct 12, 2018	29.34	29.34	28.79	29.03
1001	NASDAQ	QVAL	Thu, Oct 11, 2018	29.30	29.57	28.90	28.90
1000	NASDAQ	QVAL	Wed, Oct 10, 2018	29.77	29.77	29.29	29.29
999	NASDAQ	QVAL	Tue, Oct 9, 2018	30.15	30.30	29.89	29.89
998	NASDAQ	QVAL	Mon, Oct 8, 2018	30.15	30.33	30.15	30.33
997	NASDAQ	QVAL	Fri, Oct 5, 2018	30.42	30.44	30.02	30.24
996	NASDAQ	QVAL	Thu, Oct 4, 2018	30.76	30.76	30.34	30.50
995	NASDAQ	QVAL	Wed, Oct 3, 2018	30.81	30.95	30.76	30.83
994	NASDAQ	QVAL	Tue, Oct 2, 2018	30.92	30.92	30.78	30.78
993	NASDAQ	QVAL	Mon, Oct 1, 2018	31.12	31.12	30.92	30.92
992	NASDAQ	QVAL	Fri, Sep 28, 2018	30.91	31.16	30.86	31.01
991	NASDAQ	QVAL	Thu, Sep 27, 2018	31.14	31.19	31.09	31.09
990	NASDAQ	QVAL	Wed, Sep 26, 2018	31.39	31.50	31.36	31.36
989	NASDAQ	QVAL	Tue, Sep 25, 2018	31.35	31.38	31.27	31.27
988	NASDAQ	QVAL	Mon, Sep 24, 2018	31.65	31.65	31.44	31.50
987	NASDAQ	QVAL	Fri, Sep 21, 2018	31.73	31.80	31.70	31.72
986	NASDAQ	QVAL	Thu, Sep 20, 2018	31.66	31.75	31.58	31.75
985	NASDAQ	QVAL	Wed, Sep 19, 2018	31.66	31.66	31.65	31.65
984	NASDAQ	QVAL	Tue, Sep 18, 2018	31.37	31.56	31.37	31.52
983	NASDAQ	QVAL	Mon, Sep 17, 2018	31.52	31.59	31.39	31.40
982	NASDAQ	QVAL	Fri, Sep 14, 2018	31.41	31.61	31.41	31.54
981	NASDAQ	QVAL	Thu, Sep 13, 2018	31.62	31.62	31.49	31.49
980	NASDAQ	QVAL	Wed, Sep 12, 2018	31.47	31.57	31.36	31.57
979	NASDAQ	QVAL	Tue, Sep 11, 2018	31.57	31.68	31.53	31.61
978	NASDAQ	QVAL	Mon, Sep 10, 2018	31.70	31.85	31.68	31.72
977	NASDAQ	QVAL	Fri, Sep 7, 2018	31.76	31.76	31.51	31.62
976	NASDAQ	QVAL	Thu, Sep 6, 2018	32.19	32.19	31.81	31.82
975	NASDAQ	QVAL	Wed, Sep 5, 2018	32.13	32.15	32.13	32.15
974	NASDAQ	QVAL	Tue, Sep 4, 2018	32.21	32.26	32.04	32.26
973	NASDAQ	QVAL	Fri, Aug 31, 2018	32.21	32.32	32.21	32.32
972	NASDAQ	QVAL	Thu, Aug 30, 2018	32.43	32.43	32.34	32.34
971	NASDAQ	QVAL	Wed, Aug 29, 2018	32.15	32.36	32.15	32.36
970	NASDAQ	QVAL	Tue, Aug 28, 2018	32.55	32.55	32.32	32.39
969	NASDAQ	QVAL	Mon, Aug 27, 2018	32.35	32.60	32.35	32.50
968	NASDAQ	QVAL	Fri, Aug 24, 2018	32.14	32.30	32.14	32.27
967	NASDAQ	QVAL	Thu, Aug 23, 2018	32.28	32.28	32.26	32.26
966	NASDAQ	QVAL	Wed, Aug 22, 2018	32.35	32.42	32.32	32.32
965	NASDAQ	QVAL	Tue, Aug 21, 2018	32.25	32.46	32.25	32.42
964	NASDAQ	QVAL	Mon, Aug 20, 2018	31.97	32.22	31.97	32.22
963	NASDAQ	QVAL	Fri, Aug 17, 2018	31.58	31.90	31.58	31.90
962	NASDAQ	QVAL	Thu, Aug 16, 2018	31.65	31.72	31.65	31.69
961	NASDAQ	QVAL	Wed, Aug 15, 2018	31.69	31.69	31.19	31.26
960	NASDAQ	QVAL	Tue, Aug 14, 2018	31.85	31.99	31.85	31.95
959	NASDAQ	QVAL	Mon, Aug 13, 2018	31.66	31.72	31.48	31.63
958	NASDAQ	QVAL	Fri, Aug 10, 2018	31.67	31.84	31.63	31.66
957	NASDAQ	QVAL	Thu, Aug 9, 2018	32.00	32.02	31.93	31.93
956	NASDAQ	QVAL	Wed, Aug 8, 2018	31.89	32.01	31.89	32.01
955	NASDAQ	QVAL	Tue, Aug 7, 2018	31.85	32.03	31.85	31.95
954	NASDAQ	QVAL	Mon, Aug 6, 2018	31.74	31.81	31.64	31.80
953	NASDAQ	QVAL	Fri, Aug 3, 2018	31.68	31.75	31.54	31.75
952	NASDAQ	QVAL	Thu, Aug 2, 2018	31.28	31.59	31.21	31.59
951	NASDAQ	QVAL	Wed, Aug 1, 2018	31.74	31.76	31.38	31.39
950	NASDAQ	QVAL	Tue, Jul 31, 2018	31.49	31.88	31.49	31.84
949	NASDAQ	QVAL	Mon, Jul 30, 2018	31.30	31.57	31.30	31.39
948	NASDAQ	QVAL	Fri, Jul 27, 2018	31.79	31.79	31.34	31.45
947	NASDAQ	QVAL	Thu, Jul 26, 2018	31.53	31.86	31.53	31.67
946	NASDAQ	QVAL	Wed, Jul 25, 2018	31.38	31.46	31.29	31.29
945	NASDAQ	QVAL	Tue, Jul 24, 2018	31.96	31.96	31.49	31.49
944	NASDAQ	QVAL	Mon, Jul 23, 2018	31.78	31.78	31.64	31.70
943	NASDAQ	QVAL	Fri, Jul 20, 2018	31.84	31.91	31.84	31.86
942	NASDAQ	QVAL	Thu, Jul 19, 2018	31.93	32.09	31.93	32.03
941	NASDAQ	QVAL	Wed, Jul 18, 2018	31.98	32.09	31.97	32.09
940	NASDAQ	QVAL	Tue, Jul 17, 2018	31.54	31.92	31.54	31.92
939	NASDAQ	QVAL	Mon, Jul 16, 2018	31.83	31.83	31.63	31.68
938	NASDAQ	QVAL	Fri, Jul 13, 2018	31.94	31.97	31.86	31.86
937	NASDAQ	QVAL	Thu, Jul 12, 2018	31.87	31.87	31.70	31.85
936	NASDAQ	QVAL	Wed, Jul 11, 2018	31.85	31.85	31.72	31.73
935	NASDAQ	QVAL	Tue, Jul 10, 2018	32.13	32.15	32.06	32.14
934	NASDAQ	QVAL	Mon, Jul 9, 2018	31.77	32.06	31.77	32.06
933	NASDAQ	QVAL	Fri, Jul 6, 2018	31.43	31.72	31.43	31.69
932	NASDAQ	QVAL	Thu, Jul 5, 2018	31.26	31.30	31.13	31.30
931	NASDAQ	QVAL	Tue, Jul 3, 2018	31.19	31.37	31.00	31.00
930	NASDAQ	QVAL	Mon, Jul 2, 2018	30.82	31.03	30.75	31.03
929	NASDAQ	QVAL	Fri, Jun 29, 2018	31.33	31.47	31.09	31.09
928	NASDAQ	QVAL	Thu, Jun 28, 2018	31.06	31.21	30.92	31.21
927	NASDAQ	QVAL	Wed, Jun 27, 2018	31.68	31.74	31.19	31.19
926	NASDAQ	QVAL	Tue, Jun 26, 2018	31.38	31.44	31.33	31.44
925	NASDAQ	QVAL	Mon, Jun 25, 2018	31.62	31.66	31.17	31.32
924	NASDAQ	QVAL	Fri, Jun 22, 2018	31.99	32.05	31.77	31.79
923	NASDAQ	QVAL	Thu, Jun 21, 2018	32.01	32.03	31.85	31.85
922	NASDAQ	QVAL	Wed, Jun 20, 2018	31.98	32.13	31.94	32.09
921	NASDAQ	QVAL	Tue, Jun 19, 2018	31.86	31.92	31.58	31.92
920	NASDAQ	QVAL	Mon, Jun 18, 2018	31.89	32.12	31.87	32.02
919	NASDAQ	QVAL	Fri, Jun 15, 2018	32.11	32.25	32.04	32.21
918	NASDAQ	QVAL	Thu, Jun 14, 2018	32.24	32.37	32.15	32.15
917	NASDAQ	QVAL	Wed, Jun 13, 2018	32.46	32.51	32.24	32.27
916	NASDAQ	QVAL	Tue, Jun 12, 2018	32.57	32.62	32.41	32.47
915	NASDAQ	QVAL	Mon, Jun 11, 2018	32.32	32.60	32.32	32.53
914	NASDAQ	QVAL	Fri, Jun 8, 2018	32.13	32.36	32.13	32.36
913	NASDAQ	QVAL	Thu, Jun 7, 2018	32.15	32.40	32.09	32.26
912	NASDAQ	QVAL	Wed, Jun 6, 2018	31.77	32.19	31.77	32.17
911	NASDAQ	QVAL	Tue, Jun 5, 2018	31.22	31.73	31.22	31.73
910	NASDAQ	QVAL	Mon, Jun 4, 2018	30.82	31.28	30.82	31.27
909	NASDAQ	QVAL	Fri, Jun 1, 2018	30.77	30.90	30.71	30.80
908	NASDAQ	QVAL	Thu, May 31, 2018	31.12	31.14	30.61	30.67
907	NASDAQ	QVAL	Wed, May 30, 2018	30.84	31.22	30.84	31.13
906	NASDAQ	QVAL	Tue, May 29, 2018	30.46	30.78	30.41	30.58
905	NASDAQ	QVAL	Fri, May 25, 2018	30.67	30.87	30.67	30.76
904	NASDAQ	QVAL	Thu, May 24, 2018	30.72	30.87	30.71	30.75
903	NASDAQ	QVAL	Wed, May 23, 2018	30.49	30.59	30.49	30.57
902	NASDAQ	QVAL	Tue, May 22, 2018	30.84	30.84	30.61	30.61
901	NASDAQ	QVAL	Mon, May 21, 2018	30.70	30.85	30.70	30.75
900	NASDAQ	QVAL	Fri, May 18, 2018	30.73	30.73	30.57	30.57
899	NASDAQ	QVAL	Thu, May 17, 2018	30.69	30.89	30.69	30.74
898	NASDAQ	QVAL	Wed, May 16, 2018	30.34	30.81	30.34	30.69
897	NASDAQ	QVAL	Tue, May 15, 2018	30.15	30.23	30.08	30.17
896	NASDAQ	QVAL	Mon, May 14, 2018	30.08	30.33	30.08	30.23
895	NASDAQ	QVAL	Fri, May 11, 2018	30.04	30.08	29.90	30.05
894	NASDAQ	QVAL	Thu, May 10, 2018	29.55	29.96	29.55	29.86
893	NASDAQ	QVAL	Wed, May 9, 2018	29.38	29.63	29.38	29.58
892	NASDAQ	QVAL	Tue, May 8, 2018	29.41	29.44	29.25	29.34
891	NASDAQ	QVAL	Mon, May 7, 2018	29.45	29.51	29.41	29.47
890	NASDAQ	QVAL	Fri, May 4, 2018	29.20	29.73	29.20	29.65
889	NASDAQ	QVAL	Thu, May 3, 2018	29.43	29.43	29.02	29.24
888	NASDAQ	QVAL	Wed, May 2, 2018	29.78	29.78	29.66	29.68
887	NASDAQ	QVAL	Tue, May 1, 2018	29.61	29.71	29.39	29.69
886	NASDAQ	QVAL	Mon, Apr 30, 2018	30.27	30.30	29.74	29.75
885	NASDAQ	QVAL	Fri, Apr 27, 2018	30.24	30.34	30.22	30.25
884	NASDAQ	QVAL	Thu, Apr 26, 2018	30.18	30.21	30.06	30.21
883	NASDAQ	QVAL	Wed, Apr 25, 2018	29.76	30.00	29.68	29.96
882	NASDAQ	QVAL	Tue, Apr 24, 2018	30.18	30.18	29.60	29.61
881	NASDAQ	QVAL	Mon, Apr 23, 2018	30.07	30.21	29.94	30.05
880	NASDAQ	QVAL	Fri, Apr 20, 2018	30.40	30.40	29.99	30.04
879	NASDAQ	QVAL	Thu, Apr 19, 2018	30.63	30.63	30.26	30.26
878	NASDAQ	QVAL	Wed, Apr 18, 2018	30.71	30.94	30.71	30.94
877	NASDAQ	QVAL	Tue, Apr 17, 2018	30.67	30.71	30.60	30.60
876	NASDAQ	QVAL	Mon, Apr 16, 2018	30.38	30.50	30.18	30.44
875	NASDAQ	QVAL	Fri, Apr 13, 2018	30.44	30.44	30.13	30.16
874	NASDAQ	QVAL	Thu, Apr 12, 2018	30.51	30.51	30.33	30.36
873	NASDAQ	QVAL	Wed, Apr 11, 2018	30.28	30.45	30.28	30.32
872	NASDAQ	QVAL	Tue, Apr 10, 2018	30.31	30.55	30.25	30.46
871	NASDAQ	QVAL	Mon, Apr 9, 2018	30.02	30.24	29.94	29.94
870	NASDAQ	QVAL	Fri, Apr 6, 2018	30.37	30.47	29.71	29.93
869	NASDAQ	QVAL	Thu, Apr 5, 2018	30.61	30.61	30.41	30.58
868	NASDAQ	QVAL	Wed, Apr 4, 2018	29.38	30.47	29.38	30.44
867	NASDAQ	QVAL	Tue, Apr 3, 2018	29.50	29.77	29.50	29.76
866	NASDAQ	QVAL	Mon, Apr 2, 2018	30.15	30.21	29.17	29.47
865	NASDAQ	QVAL	Thu, Mar 29, 2018	29.89	30.21	29.89	30.20
864	NASDAQ	QVAL	Wed, Mar 28, 2018	30.12	30.12	29.73	29.86
863	NASDAQ	QVAL	Tue, Mar 27, 2018	30.30	30.30	29.60	29.69
862	NASDAQ	QVAL	Mon, Mar 26, 2018	29.95	30.23	29.67	30.23
861	NASDAQ	QVAL	Fri, Mar 23, 2018	30.24	30.24	29.50	29.51
860	NASDAQ	QVAL	Thu, Mar 22, 2018	30.65	30.79	30.32	30.32
859	NASDAQ	QVAL	Wed, Mar 21, 2018	30.97	31.17	30.97	31.00
858	NASDAQ	QVAL	Tue, Mar 20, 2018	31.01	31.01	30.85	30.88
857	NASDAQ	QVAL	Mon, Mar 19, 2018	31.33	31.33	30.76	30.94
856	NASDAQ	QVAL	Fri, Mar 16, 2018	31.27	31.63	31.27	31.47
855	NASDAQ	QVAL	Thu, Mar 15, 2018	31.47	31.47	31.15	31.19
854	NASDAQ	QVAL	Wed, Mar 14, 2018	31.75	31.75	31.28	31.31
853	NASDAQ	QVAL	Tue, Mar 13, 2018	31.91	31.99	31.65	31.65
852	NASDAQ	QVAL	Mon, Mar 12, 2018	31.86	31.91	31.66	31.71
851	NASDAQ	QVAL	Fri, Mar 9, 2018	31.48	31.76	31.41	31.76
850	NASDAQ	QVAL	Thu, Mar 8, 2018	31.73	31.73	31.27	31.30
849	NASDAQ	QVAL	Wed, Mar 7, 2018	31.51	31.60	31.27	31.47
848	NASDAQ	QVAL	Tue, Mar 6, 2018	31.61	31.69	31.31	31.58
847	NASDAQ	QVAL	Mon, Mar 5, 2018	31.24	31.51	31.20	31.48
846	NASDAQ	QVAL	Fri, Mar 2, 2018	30.75	31.46	30.75	31.44
845	NASDAQ	QVAL	Thu, Mar 1, 2018	31.36	31.36	30.78	31.03
844	NASDAQ	QVAL	Wed, Feb 28, 2018	31.66	31.68	31.34	31.34
843	NASDAQ	QVAL	Tue, Feb 27, 2018	32.11	32.17	31.52	31.53
842	NASDAQ	QVAL	Mon, Feb 26, 2018	31.89	31.93	31.67	31.91
841	NASDAQ	QVAL	Fri, Feb 23, 2018	31.46	31.65	31.32	31.64
840	NASDAQ	QVAL	Thu, Feb 22, 2018	31.40	31.42	31.09	31.15
839	NASDAQ	QVAL	Wed, Feb 21, 2018	31.66	31.76	31.30	31.30
838	NASDAQ	QVAL	Tue, Feb 20, 2018	31.62	31.89	31.43	31.52
837	NASDAQ	QVAL	Fri, Feb 16, 2018	31.76	32.04	31.71	31.78
836	NASDAQ	QVAL	Thu, Feb 15, 2018	31.92	31.92	31.41	31.77
835	NASDAQ	QVAL	Wed, Feb 14, 2018	30.84	31.76	30.84	31.73
834	NASDAQ	QVAL	Tue, Feb 13, 2018	30.72	31.05	30.72	30.99
833	NASDAQ	QVAL	Mon, Feb 12, 2018	30.81	30.99	30.53	30.81
832	NASDAQ	QVAL	Fri, Feb 9, 2018	30.49	30.67	29.36	30.53
831	NASDAQ	QVAL	Thu, Feb 8, 2018	31.22	31.30	30.26	30.28
830	NASDAQ	QVAL	Wed, Feb 7, 2018	31.04	31.38	31.00	31.11
829	NASDAQ	QVAL	Tue, Feb 6, 2018	29.82	31.17	29.47	31.00
828	NASDAQ	QVAL	Mon, Feb 5, 2018	31.26	31.43	30.28	30.28
827	NASDAQ	QVAL	Fri, Feb 2, 2018	32.21	32.21	31.36	31.38
826	NASDAQ	QVAL	Thu, Feb 1, 2018	32.31	32.45	32.09	32.24
825	NASDAQ	QVAL	Wed, Jan 31, 2018	32.90	33.02	32.17	32.36
824	NASDAQ	QVAL	Tue, Jan 30, 2018	33.20	33.32	32.71	32.78
823	NASDAQ	QVAL	Mon, Jan 29, 2018	33.51	33.51	33.25	33.39
822	NASDAQ	QVAL	Fri, Jan 26, 2018	32.98	33.41	32.98	33.41
821	NASDAQ	QVAL	Thu, Jan 25, 2018	33.14	33.14	32.83	32.92
820	NASDAQ	QVAL	Wed, Jan 24, 2018	33.24	33.34	33.03	33.09
819	NASDAQ	QVAL	Tue, Jan 23, 2018	33.12	33.20	33.00	33.20
818	NASDAQ	QVAL	Mon, Jan 22, 2018	33.05	33.22	32.87	33.22
817	NASDAQ	QVAL	Fri, Jan 19, 2018	32.74	32.90	32.70	32.89
816	NASDAQ	QVAL	Thu, Jan 18, 2018	32.54	32.69	32.52	32.64
815	NASDAQ	QVAL	Wed, Jan 17, 2018	32.39	32.59	32.38	32.54
814	NASDAQ	QVAL	Tue, Jan 16, 2018	32.50	32.65	32.09	32.09
813	NASDAQ	QVAL	Fri, Jan 12, 2018	32.30	32.47	32.26	32.47
812	NASDAQ	QVAL	Thu, Jan 11, 2018	31.63	32.00	31.63	32.00
811	NASDAQ	QVAL	Wed, Jan 10, 2018	31.21	31.47	31.21	31.44
810	NASDAQ	QVAL	Tue, Jan 9, 2018	31.34	31.37	31.15	31.25
809	NASDAQ	QVAL	Mon, Jan 8, 2018	31.40	31.49	31.10	31.26
808	NASDAQ	QVAL	Fri, Jan 5, 2018	31.10	31.31	31.10	31.28
807	NASDAQ	QVAL	Thu, Jan 4, 2018	31.28	31.28	30.87	31.10
806	NASDAQ	QVAL	Wed, Jan 3, 2018	31.30	31.30	31.02	31.14
805	NASDAQ	QVAL	Tue, Jan 2, 2018	30.85	31.18	30.85	31.18
804	NASDAQ	QVAL	Fri, Dec 29, 2017	30.91	30.91	30.71	30.71
803	NASDAQ	QVAL	Thu, Dec 28, 2017	31.10	31.10	30.78	30.90
802	NASDAQ	QVAL	Wed, Dec 27, 2017	31.28	31.28	30.88	30.94
801	NASDAQ	QVAL	Tue, Dec 26, 2017	31.03	31.21	31.03	31.04
800	NASDAQ	QVAL	Fri, Dec 22, 2017	31.06	31.06	30.86	30.94
799	NASDAQ	QVAL	Thu, Dec 21, 2017	31.16	31.16	30.94	30.98
798	NASDAQ	QVAL	Wed, Dec 20, 2017	30.70	30.97	30.70	30.92
797	NASDAQ	QVAL	Tue, Dec 19, 2017	30.69	30.74	30.61	30.68
796	NASDAQ	QVAL	Mon, Dec 18, 2017	30.47	30.67	30.43	30.63
795	NASDAQ	QVAL	Fri, Dec 15, 2017	30.21	30.27	30.18	30.21
794	NASDAQ	QVAL	Thu, Dec 14, 2017	30.33	30.33	29.94	29.94
793	NASDAQ	QVAL	Wed, Dec 13, 2017	30.39	30.54	30.27	30.40
792	NASDAQ	QVAL	Tue, Dec 12, 2017	30.25	30.34	30.25	30.27
791	NASDAQ	QVAL	Mon, Dec 11, 2017	30.64	30.64	30.17	30.18
790	NASDAQ	QVAL	Fri, Dec 8, 2017	30.48	30.48	30.21	30.31
789	NASDAQ	QVAL	Thu, Dec 7, 2017	30.04	30.05	30.02	30.05
788	NASDAQ	QVAL	Wed, Dec 6, 2017	30.04	30.04	29.83	29.92
787	NASDAQ	QVAL	Tue, Dec 5, 2017	29.83	30.04	29.83	29.96
786	NASDAQ	QVAL	Mon, Dec 4, 2017	29.99	30.41	29.88	30.25
785	NASDAQ	QVAL	Fri, Dec 1, 2017	29.88	29.88	29.12	29.77
784	NASDAQ	QVAL	Thu, Nov 30, 2017	29.73	30.02	29.73	29.84
783	NASDAQ	QVAL	Wed, Nov 29, 2017	29.24	29.67	29.24	29.65
782	NASDAQ	QVAL	Tue, Nov 28, 2017	28.65	29.11	28.65	29.11
781	NASDAQ	QVAL	Mon, Nov 27, 2017	28.64	28.76	28.50	28.50
780	NASDAQ	QVAL	Fri, Nov 24, 2017	28.72	28.72	28.53	28.62
779	NASDAQ	QVAL	Wed, Nov 22, 2017	28.50	28.67	28.50	28.58
778	NASDAQ	QVAL	Tue, Nov 21, 2017	28.49	28.50	28.43	28.50
777	NASDAQ	QVAL	Mon, Nov 20, 2017	28.21	28.48	28.21	28.48
776	NASDAQ	QVAL	Fri, Nov 17, 2017	28.01	28.22	28.01	28.22
775	NASDAQ	QVAL	Thu, Nov 16, 2017	27.70	27.95	27.70	27.95
774	NASDAQ	QVAL	Wed, Nov 15, 2017	27.14	27.34	27.14	27.31
773	NASDAQ	QVAL	Tue, Nov 14, 2017	27.23	27.38	27.23	27.29
772	NASDAQ	QVAL	Mon, Nov 13, 2017	27.39	27.46	27.30	27.40
771	NASDAQ	QVAL	Fri, Nov 10, 2017	27.38	27.43	27.36	27.40
770	NASDAQ	QVAL	Thu, Nov 9, 2017	26.86	27.33	26.86	27.33
769	NASDAQ	QVAL	Wed, Nov 8, 2017	26.91	27.15	26.91	27.14
768	NASDAQ	QVAL	Tue, Nov 7, 2017	27.03	27.11	26.74	26.91
767	NASDAQ	QVAL	Mon, Nov 6, 2017	26.98	27.10	26.96	26.98
766	NASDAQ	QVAL	Fri, Nov 3, 2017	27.11	27.12	27.00	27.06
765	NASDAQ	QVAL	Thu, Nov 2, 2017	27.08	27.12	26.89	27.12
764	NASDAQ	QVAL	Wed, Nov 1, 2017	27.07	27.24	27.07	27.10
763	NASDAQ	QVAL	Tue, Oct 31, 2017	26.90	27.09	26.90	27.08
762	NASDAQ	QVAL	Mon, Oct 30, 2017	27.26	27.27	26.96	27.07
761	NASDAQ	QVAL	Fri, Oct 27, 2017	27.12	27.27	27.03	27.27
760	NASDAQ	QVAL	Thu, Oct 26, 2017	27.35	27.51	27.35	27.49
759	NASDAQ	QVAL	Wed, Oct 25, 2017	27.40	27.40	27.06	27.30
758	NASDAQ	QVAL	Tue, Oct 24, 2017	27.39	27.40	27.31	27.40
757	NASDAQ	QVAL	Mon, Oct 23, 2017	27.52	27.53	27.38	27.38
756	NASDAQ	QVAL	Fri, Oct 20, 2017	27.35	27.40	27.22	27.35
755	NASDAQ	QVAL	Thu, Oct 19, 2017	27.05	27.17	26.93	27.17
754	NASDAQ	QVAL	Wed, Oct 18, 2017	27.37	27.37	26.89	27.08
753	NASDAQ	QVAL	Tue, Oct 17, 2017	26.92	26.96	26.86	26.89
752	NASDAQ	QVAL	Mon, Oct 16, 2017	27.01	27.01	26.77	26.77
751	NASDAQ	QVAL	Fri, Oct 13, 2017	26.92	26.94	26.90	26.90
750	NASDAQ	QVAL	Thu, Oct 12, 2017	26.83	26.91	26.82	26.85
749	NASDAQ	QVAL	Wed, Oct 11, 2017	27.03	27.04	27.00	27.04
748	NASDAQ	QVAL	Tue, Oct 10, 2017	27.21	27.22	27.07	27.07
747	NASDAQ	QVAL	Mon, Oct 9, 2017	27.46	27.46	27.10	27.15
746	NASDAQ	QVAL	Fri, Oct 6, 2017	27.48	27.48	27.33	27.37
745	NASDAQ	QVAL	Thu, Oct 5, 2017	27.42	27.44	27.38	27.38
744	NASDAQ	QVAL	Wed, Oct 4, 2017	27.24	27.38	27.24	27.38
743	NASDAQ	QVAL	Tue, Oct 3, 2017	27.34	27.42	27.17	27.33
742	NASDAQ	QVAL	Mon, Oct 2, 2017	27.10	27.34	27.10	27.34
741	NASDAQ	QVAL	Fri, Sep 29, 2017	27.19	27.19	27.15	27.15
740	NASDAQ	QVAL	Thu, Sep 28, 2017	27.09	27.12	27.09	27.12
739	NASDAQ	QVAL	Wed, Sep 27, 2017	26.88	27.13	26.78	27.12
738	NASDAQ	QVAL	Tue, Sep 26, 2017	26.79	26.84	26.76	26.84
737	NASDAQ	QVAL	Mon, Sep 25, 2017	26.50	26.68	26.50	26.66
736	NASDAQ	QVAL	Fri, Sep 22, 2017	26.34	26.49	26.30	26.49
735	NASDAQ	QVAL	Thu, Sep 21, 2017	26.41	26.41	26.21	26.28
734	NASDAQ	QVAL	Wed, Sep 20, 2017	26.49	26.49	26.22	26.22
733	NASDAQ	QVAL	Tue, Sep 19, 2017	26.51	26.51	26.32	26.35
732	NASDAQ	QVAL	Mon, Sep 18, 2017	26.63	26.64	26.45	26.45
731	NASDAQ	QVAL	Fri, Sep 15, 2017	26.58	26.74	26.58	26.65
730	NASDAQ	QVAL	Thu, Sep 14, 2017	26.58	26.82	26.43	26.48
729	NASDAQ	QVAL	Wed, Sep 13, 2017	26.44	26.61	26.44	26.61
728	NASDAQ	QVAL	Tue, Sep 12, 2017	26.08	26.41	26.08	26.40
727	NASDAQ	QVAL	Mon, Sep 11, 2017	26.05	26.11	26.00	26.11
726	NASDAQ	QVAL	Fri, Sep 8, 2017	25.88	25.91	25.75	25.84
725	NASDAQ	QVAL	Thu, Sep 7, 2017	26.14	26.14	25.97	26.01
724	NASDAQ	QVAL	Wed, Sep 6, 2017	25.87	25.98	25.87	25.95
723	NASDAQ	QVAL	Tue, Sep 5, 2017	25.91	25.97	25.66	25.86
722	NASDAQ	QVAL	Fri, Sep 1, 2017	25.86	26.00	25.81	26.00
721	NASDAQ	QVAL	Thu, Aug 31, 2017	25.63	25.64	25.56	25.61
720	NASDAQ	QVAL	Wed, Aug 30, 2017	25.34	25.46	25.32	25.46
719	NASDAQ	QVAL	Tue, Aug 29, 2017	25.16	25.32	25.12	25.24
718	NASDAQ	QVAL	Mon, Aug 28, 2017	25.41	25.41	25.30	25.31
717	NASDAQ	QVAL	Fri, Aug 25, 2017	25.34	25.43	25.33	25.43
716	NASDAQ	QVAL	Thu, Aug 24, 2017	25.35	25.53	25.35	25.40
715	NASDAQ	QVAL	Wed, Aug 23, 2017	25.39	25.39	25.30	25.33
714	NASDAQ	QVAL	Tue, Aug 22, 2017	25.11	25.33	25.11	25.33
713	NASDAQ	QVAL	Mon, Aug 21, 2017	25.07	25.13	25.01	25.05
712	NASDAQ	QVAL	Fri, Aug 18, 2017	25.19	25.19	25.08	25.10
711	NASDAQ	QVAL	Thu, Aug 17, 2017	25.63	25.66	25.41	25.41
710	NASDAQ	QVAL	Wed, Aug 16, 2017	25.80	25.83	25.69	25.69
709	NASDAQ	QVAL	Tue, Aug 15, 2017	25.61	25.63	25.55	25.55
708	NASDAQ	QVAL	Mon, Aug 14, 2017	25.73	25.86	25.73	25.79
707	NASDAQ	QVAL	Fri, Aug 11, 2017	25.41	25.61	25.41	25.60
706	NASDAQ	QVAL	Thu, Aug 10, 2017	25.97	25.97	25.45	25.47
705	NASDAQ	QVAL	Wed, Aug 9, 2017	26.00	26.03	25.88	26.00
704	NASDAQ	QVAL	Tue, Aug 8, 2017	26.06	26.26	26.05	26.11
703	NASDAQ	QVAL	Mon, Aug 7, 2017	25.88	26.02	25.88	26.00
702	NASDAQ	QVAL	Fri, Aug 4, 2017	25.64	25.85	25.64	25.85
701	NASDAQ	QVAL	Thu, Aug 3, 2017	25.78	25.78	25.67	25.68
700	NASDAQ	QVAL	Wed, Aug 2, 2017	25.80	25.80	25.66	25.76
699	NASDAQ	QVAL	Tue, Aug 1, 2017	25.75	25.85	25.62	25.85
698	NASDAQ	QVAL	Mon, Jul 31, 2017	25.81	25.81	25.62	25.79
697	NASDAQ	QVAL	Fri, Jul 28, 2017	25.81	25.82	25.74	25.81
696	NASDAQ	QVAL	Thu, Jul 27, 2017	25.64	25.86	25.61	25.86
695	NASDAQ	QVAL	Wed, Jul 26, 2017	25.53	25.60	25.50	25.50
694	NASDAQ	QVAL	Tue, Jul 25, 2017	25.60	25.65	25.39	25.59
693	NASDAQ	QVAL	Mon, Jul 24, 2017	25.40	25.40	25.26	25.30
692	NASDAQ	QVAL	Fri, Jul 21, 2017	25.59	25.59	25.37	25.49
691	NASDAQ	QVAL	Thu, Jul 20, 2017	25.52	25.66	25.51	25.59
690	NASDAQ	QVAL	Wed, Jul 19, 2017	25.30	25.53	25.30	25.52
689	NASDAQ	QVAL	Tue, Jul 18, 2017	25.28	25.33	25.24	25.26
688	NASDAQ	QVAL	Mon, Jul 17, 2017	25.43	25.53	25.35	25.46
687	NASDAQ	QVAL	Fri, Jul 14, 2017	25.34	25.36	25.34	25.34
686	NASDAQ	QVAL	Thu, Jul 13, 2017	25.12	25.30	25.12	25.25
685	NASDAQ	QVAL	Wed, Jul 12, 2017	24.94	24.99	24.91	24.98
684	NASDAQ	QVAL	Tue, Jul 11, 2017	24.83	24.83	24.74	24.78
683	NASDAQ	QVAL	Mon, Jul 10, 2017	25.00	25.00	24.88	24.90
682	NASDAQ	QVAL	Fri, Jul 7, 2017	25.05	25.18	25.05	25.18
681	NASDAQ	QVAL	Thu, Jul 6, 2017	25.35	25.36	25.05	25.05
680	NASDAQ	QVAL	Wed, Jul 5, 2017	25.77	25.77	25.56	25.58
679	NASDAQ	QVAL	Mon, Jul 3, 2017	25.83	25.83	25.71	25.73
678	NASDAQ	QVAL	Fri, Jun 30, 2017	25.51	25.54	25.42	25.53
677	NASDAQ	QVAL	Thu, Jun 29, 2017	25.56	25.56	25.19	25.36
676	NASDAQ	QVAL	Wed, Jun 28, 2017	25.50	25.56	25.46	25.46
675	NASDAQ	QVAL	Tue, Jun 27, 2017	25.36	25.45	25.33	25.33
674	NASDAQ	QVAL	Mon, Jun 26, 2017	25.21	25.40	25.21	25.36
673	NASDAQ	QVAL	Fri, Jun 23, 2017	25.08	25.23	25.08	25.19
672	NASDAQ	QVAL	Thu, Jun 22, 2017	25.09	25.28	25.00	25.28
671	NASDAQ	QVAL	Wed, Jun 21, 2017	25.07	25.07	25.00	25.00
670	NASDAQ	QVAL	Tue, Jun 20, 2017	25.22	25.22	25.05	25.13
669	NASDAQ	QVAL	Mon, Jun 19, 2017	25.32	25.41	25.17	25.35
668	NASDAQ	QVAL	Fri, Jun 16, 2017	25.18	25.25	25.07	25.25
667	NASDAQ	QVAL	Thu, Jun 15, 2017	25.48	25.50	25.41	25.50
666	NASDAQ	QVAL	Wed, Jun 14, 2017	25.60	25.60	25.54	25.56
665	NASDAQ	QVAL	Tue, Jun 13, 2017	25.57	25.73	25.55	25.66
664	NASDAQ	QVAL	Mon, Jun 12, 2017	25.47	25.71	25.47	25.61
663	NASDAQ	QVAL	Fri, Jun 9, 2017	25.27	25.48	25.18	25.44
662	NASDAQ	QVAL	Thu, Jun 8, 2017	25.23	25.26	25.15	25.20
661	NASDAQ	QVAL	Wed, Jun 7, 2017	25.24	25.24	25.16	25.21
660	NASDAQ	QVAL	Tue, Jun 6, 2017	25.30	25.30	25.10	25.13
659	NASDAQ	QVAL	Mon, Jun 5, 2017	25.50	25.50	25.24	25.34
658	NASDAQ	QVAL	Fri, Jun 2, 2017	25.45	25.47	25.32	25.43
657	NASDAQ	QVAL	Thu, Jun 1, 2017	25.12	25.42	25.12	25.39
656	NASDAQ	QVAL	Wed, May 31, 2017	25.00	25.00	25.00	25.00
655	NASDAQ	QVAL	Tue, May 30, 2017	24.94	25.10	24.94	25.03
654	NASDAQ	QVAL	Fri, May 26, 2017	24.94	25.05	24.89	25.03
653	NASDAQ	QVAL	Thu, May 25, 2017	24.97	25.06	24.97	24.98
652	NASDAQ	QVAL	Wed, May 24, 2017	24.73	24.77	24.72	24.75
651	NASDAQ	QVAL	Tue, May 23, 2017	24.72	24.75	24.72	24.75
650	NASDAQ	QVAL	Mon, May 22, 2017	24.83	24.87	24.77	24.87
649	NASDAQ	QVAL	Fri, May 19, 2017	24.65	24.73	24.64	24.73
648	NASDAQ	QVAL	Thu, May 18, 2017	24.53	24.70	24.53	24.70
647	NASDAQ	QVAL	Wed, May 17, 2017	24.84	24.88	24.70	24.70
646	NASDAQ	QVAL	Tue, May 16, 2017	25.28	25.29	25.23	25.23
645	NASDAQ	QVAL	Mon, May 15, 2017	25.57	25.57	25.39	25.42
644	NASDAQ	QVAL	Fri, May 12, 2017	25.66	25.66	25.66	25.66
643	NASDAQ	QVAL	Thu, May 11, 2017	25.54	25.66	25.54	25.66
642	NASDAQ	QVAL	Wed, May 10, 2017	25.78	25.89	25.77	25.85
641	NASDAQ	QVAL	Tue, May 9, 2017	25.80	25.83	25.78	25.83
640	NASDAQ	QVAL	Mon, May 8, 2017	25.82	25.86	25.75	25.78
639	NASDAQ	QVAL	Fri, May 5, 2017	25.80	25.85	25.70	25.83
638	NASDAQ	QVAL	Thu, May 4, 2017	25.65	25.67	25.61	25.66
637	NASDAQ	QVAL	Wed, May 3, 2017	25.58	25.66	25.53	25.66
636	NASDAQ	QVAL	Tue, May 2, 2017	25.63	25.70	25.56	25.68
635	NASDAQ	QVAL	Mon, May 1, 2017	25.88	25.88	25.65	25.74
634	NASDAQ	QVAL	Fri, Apr 28, 2017	25.74	25.76	25.68	25.74
633	NASDAQ	QVAL	Thu, Apr 27, 2017	26.00	26.00	26.00	26.00
632	NASDAQ	QVAL	Wed, Apr 26, 2017	25.90	26.00	25.90	25.99
631	NASDAQ	QVAL	Tue, Apr 25, 2017	25.90	25.90	25.75	25.80
630	NASDAQ	QVAL	Mon, Apr 24, 2017	25.55	25.75	25.55	25.71
629	NASDAQ	QVAL	Fri, Apr 21, 2017	25.45	25.52	25.41	25.51
628	NASDAQ	QVAL	Thu, Apr 20, 2017	25.33	25.60	25.33	25.60
627	NASDAQ	QVAL	Wed, Apr 19, 2017	25.22	25.27	25.18	25.18
626	NASDAQ	QVAL	Tue, Apr 18, 2017	25.05	25.05	24.90	25.04
625	NASDAQ	QVAL	Mon, Apr 17, 2017	24.97	25.09	24.97	25.09
624	NASDAQ	QVAL	Thu, Apr 13, 2017	25.04	25.04	24.91	24.91
623	NASDAQ	QVAL	Wed, Apr 12, 2017	25.08	25.17	25.04	25.04
622	NASDAQ	QVAL	Tue, Apr 11, 2017	24.95	25.16	24.95	25.14
621	NASDAQ	QVAL	Mon, Apr 10, 2017	25.00	25.17	25.00	25.11
620	NASDAQ	QVAL	Fri, Apr 7, 2017	25.00	25.00	24.93	25.00
619	NASDAQ	QVAL	Thu, Apr 6, 2017	24.96	24.99	24.92	24.96
618	NASDAQ	QVAL	Wed, Apr 5, 2017	25.37	25.37	24.87	24.87
617	NASDAQ	QVAL	Tue, Apr 4, 2017	24.97	24.97	24.84	24.94
616	NASDAQ	QVAL	Mon, Apr 3, 2017	25.32	25.32	24.97	25.07
615	NASDAQ	QVAL	Fri, Mar 31, 2017	25.37	25.42	25.33	25.39
614	NASDAQ	QVAL	Thu, Mar 30, 2017	25.30	25.38	25.30	25.34
613	NASDAQ	QVAL	Wed, Mar 29, 2017	25.16	25.28	25.16	25.27
612	NASDAQ	QVAL	Tue, Mar 28, 2017	24.87	25.11	24.87	25.11
611	NASDAQ	QVAL	Mon, Mar 27, 2017	24.76	24.91	24.75	24.91
610	NASDAQ	QVAL	Fri, Mar 24, 2017	24.92	24.92	24.85	24.92
609	NASDAQ	QVAL	Thu, Mar 23, 2017	24.74	25.01	24.74	24.84
608	NASDAQ	QVAL	Wed, Mar 22, 2017	24.69	24.81	24.67	24.73
607	NASDAQ	QVAL	Tue, Mar 21, 2017	25.18	25.18	24.70	24.70
606	NASDAQ	QVAL	Mon, Mar 20, 2017	25.16	25.19	25.06	25.06
605	NASDAQ	QVAL	Fri, Mar 17, 2017	25.36	25.38	25.36	25.38
604	NASDAQ	QVAL	Thu, Mar 16, 2017	25.36	25.45	25.31	25.36
603	NASDAQ	QVAL	Wed, Mar 15, 2017	25.26	25.26	25.21	25.22
602	NASDAQ	QVAL	Tue, Mar 14, 2017	25.18	25.18	25.10	25.15
601	NASDAQ	QVAL	Mon, Mar 13, 2017	25.20	25.28	25.16	25.18
600	NASDAQ	QVAL	Fri, Mar 10, 2017	25.31	25.32	25.20	25.26
599	NASDAQ	QVAL	Thu, Mar 9, 2017	25.22	25.22	25.09	25.12
598	NASDAQ	QVAL	Wed, Mar 8, 2017	25.05	25.32	25.05	25.23
597	NASDAQ	QVAL	Tue, Mar 7, 2017	25.06	25.10	25.01	25.04
596	NASDAQ	QVAL	Mon, Mar 6, 2017	25.37	25.37	25.09	25.20
595	NASDAQ	QVAL	Fri, Mar 3, 2017	25.37	25.39	25.26	25.29
594	NASDAQ	QVAL	Thu, Mar 2, 2017	25.30	25.41	25.30	25.40
593	NASDAQ	QVAL	Wed, Mar 1, 2017	25.35	25.50	25.34	25.38
592	NASDAQ	QVAL	Tue, Feb 28, 2017	25.36	25.36	25.20	25.25
591	NASDAQ	QVAL	Mon, Feb 27, 2017	25.34	25.72	25.34	25.72
590	NASDAQ	QVAL	Fri, Feb 24, 2017	25.28	25.46	25.28	25.46
589	NASDAQ	QVAL	Thu, Feb 23, 2017	25.37	25.37	25.34	25.37
588	NASDAQ	QVAL	Wed, Feb 22, 2017	25.47	25.51	25.47	25.48
587	NASDAQ	QVAL	Tue, Feb 21, 2017	25.60	25.64	25.54	25.64
586	NASDAQ	QVAL	Fri, Feb 17, 2017	25.60	25.60	25.36	25.45
585	NASDAQ	QVAL	Thu, Feb 16, 2017	25.44	25.54	25.39	25.39
584	NASDAQ	QVAL	Wed, Feb 15, 2017	25.44	25.56	25.44	25.54
583	NASDAQ	QVAL	Tue, Feb 14, 2017	25.34	25.41	25.34	25.40
582	NASDAQ	QVAL	Mon, Feb 13, 2017	25.36	25.36	25.18	25.18
581	NASDAQ	QVAL	Fri, Feb 10, 2017	25.06	25.21	25.06	25.17
580	NASDAQ	QVAL	Thu, Feb 9, 2017	24.93	25.05	24.91	25.05
579	NASDAQ	QVAL	Wed, Feb 8, 2017	24.55	24.84	24.52	24.80
578	NASDAQ	QVAL	Tue, Feb 7, 2017	24.85	24.85	24.69	24.69
577	NASDAQ	QVAL	Mon, Feb 6, 2017	24.92	24.95	24.82	24.85
576	NASDAQ	QVAL	Fri, Feb 3, 2017	25.00	25.02	24.89	24.96
575	NASDAQ	QVAL	Thu, Feb 2, 2017	24.75	24.88	24.74	24.82
574	NASDAQ	QVAL	Wed, Feb 1, 2017	24.84	24.85	24.73	24.82
573	NASDAQ	QVAL	Tue, Jan 31, 2017	24.59	24.86	24.54	24.86
572	NASDAQ	QVAL	Mon, Jan 30, 2017	24.54	24.65	24.51	24.65
571	NASDAQ	QVAL	Fri, Jan 27, 2017	25.17	25.17	24.74	24.77
570	NASDAQ	QVAL	Thu, Jan 26, 2017	25.18	25.21	25.10	25.10
569	NASDAQ	QVAL	Wed, Jan 25, 2017	25.12	25.18	25.11	25.18
568	NASDAQ	QVAL	Tue, Jan 24, 2017	24.93	24.99	24.93	24.99
567	NASDAQ	QVAL	Mon, Jan 23, 2017	24.41	24.80	24.41	24.68
566	NASDAQ	QVAL	Fri, Jan 20, 2017	24.93	24.93	24.79	24.79
565	NASDAQ	QVAL	Thu, Jan 19, 2017	25.00	25.00	24.95	24.95
564	NASDAQ	QVAL	Wed, Jan 18, 2017	24.93	24.97	24.82	24.94
563	NASDAQ	QVAL	Tue, Jan 17, 2017	25.30	25.30	25.00	25.03
562	NASDAQ	QVAL	Fri, Jan 13, 2017	25.17	25.17	25.07	25.08
561	NASDAQ	QVAL	Thu, Jan 12, 2017	25.02	25.11	25.01	25.07
560	NASDAQ	QVAL	Wed, Jan 11, 2017	25.10	25.12	25.04	25.04
559	NASDAQ	QVAL	Tue, Jan 10, 2017	24.95	25.22	24.94	25.10
558	NASDAQ	QVAL	Mon, Jan 9, 2017	24.76	24.88	24.76	24.83
557	NASDAQ	QVAL	Fri, Jan 6, 2017	24.91	24.95	24.87	24.95
556	NASDAQ	QVAL	Thu, Jan 5, 2017	25.16	25.16	24.92	24.93
555	NASDAQ	QVAL	Wed, Jan 4, 2017	25.20	25.44	25.20	25.42
554	NASDAQ	QVAL	Tue, Jan 3, 2017	25.12	25.12	24.79	24.97
553	NASDAQ	QVAL	Fri, Dec 30, 2016	24.83	24.88	24.75	24.75
552	NASDAQ	QVAL	Thu, Dec 29, 2016	24.99	25.02	24.88	24.88
551	NASDAQ	QVAL	Wed, Dec 28, 2016	25.04	25.05	24.82	24.96
550	NASDAQ	QVAL	Tue, Dec 27, 2016	25.13	25.29	25.13	25.13
549	NASDAQ	QVAL	Fri, Dec 23, 2016	25.15	25.15	25.06	25.13
548	NASDAQ	QVAL	Thu, Dec 22, 2016	25.31	25.31	25.14	25.14
547	NASDAQ	QVAL	Wed, Dec 21, 2016	25.84	25.84	25.61	25.61
546	NASDAQ	QVAL	Tue, Dec 20, 2016	25.82	25.82	25.69	25.71
545	NASDAQ	QVAL	Mon, Dec 19, 2016	25.67	25.67	25.54	25.54
544	NASDAQ	QVAL	Fri, Dec 16, 2016	25.78	25.78	25.46	25.49
543	NASDAQ	QVAL	Thu, Dec 15, 2016	25.67	25.67	25.67	25.67
542	NASDAQ	QVAL	Wed, Dec 14, 2016	25.74	25.74	25.61	25.67
541	NASDAQ	QVAL	Tue, Dec 13, 2016	25.94	26.00	25.85	25.91
540	NASDAQ	QVAL	Mon, Dec 12, 2016	25.84	25.84	25.67	25.72
539	NASDAQ	QVAL	Fri, Dec 9, 2016	26.07	26.07	25.78	25.84
538	NASDAQ	QVAL	Thu, Dec 8, 2016	25.80	25.91	25.66	25.90
537	NASDAQ	QVAL	Wed, Dec 7, 2016	25.33	25.71	25.28	25.70
536	NASDAQ	QVAL	Tue, Dec 6, 2016	25.20	25.20	24.96	25.19
535	NASDAQ	QVAL	Mon, Dec 5, 2016	25.02	25.03	24.94	24.94
534	NASDAQ	QVAL	Fri, Dec 2, 2016	24.84	24.84	24.63	24.66
533	NASDAQ	QVAL	Thu, Dec 1, 2016	24.75	24.86	24.75	24.75
532	NASDAQ	QVAL	Wed, Nov 30, 2016	24.89	24.89	24.63	24.67
531	NASDAQ	QVAL	Tue, Nov 29, 2016	24.73	24.77	24.70	24.74
530	NASDAQ	QVAL	Mon, Nov 28, 2016	24.74	24.75	24.68	24.68
529	NASDAQ	QVAL	Fri, Nov 25, 2016	25.00	25.00	25.00	25.00
528	NASDAQ	QVAL	Wed, Nov 23, 2016	24.93	24.93	24.92	24.92
527	NASDAQ	QVAL	Tue, Nov 22, 2016	24.82	24.95	24.78	24.92
526	NASDAQ	QVAL	Mon, Nov 21, 2016	24.43	24.62	24.43	24.60
525	NASDAQ	QVAL	Fri, Nov 18, 2016	24.65	24.65	24.41	24.41
524	NASDAQ	QVAL	Thu, Nov 17, 2016	24.55	24.59	24.51	24.59
523	NASDAQ	QVAL	Wed, Nov 16, 2016	24.40	24.52	24.21	24.41
522	NASDAQ	QVAL	Tue, Nov 15, 2016	24.21	24.29	24.20	24.29
521	NASDAQ	QVAL	Mon, Nov 14, 2016	24.15	24.48	24.15	24.42
520	NASDAQ	QVAL	Fri, Nov 11, 2016	23.91	23.92	23.91	23.92
519	NASDAQ	QVAL	Thu, Nov 10, 2016	23.48	23.70	23.48	23.70
518	NASDAQ	QVAL	Wed, Nov 9, 2016	22.00	23.05	22.00	23.04
517	NASDAQ	QVAL	Tue, Nov 8, 2016	22.55	22.55	22.52	22.52
516	NASDAQ	QVAL	Mon, Nov 7, 2016	22.28	22.52	22.28	22.40
515	NASDAQ	QVAL	Fri, Nov 4, 2016	22.22	22.23	22.21	22.23
514	NASDAQ	QVAL	Thu, Nov 3, 2016	22.32	22.32	22.15	22.16
513	NASDAQ	QVAL	Wed, Nov 2, 2016	22.43	22.47	22.34	22.36
512	NASDAQ	QVAL	Tue, Nov 1, 2016	22.64	22.65	22.31	22.42
511	NASDAQ	QVAL	Mon, Oct 31, 2016	22.59	22.67	22.48	22.66
510	NASDAQ	QVAL	Fri, Oct 28, 2016	22.44	22.58	22.43	22.43
509	NASDAQ	QVAL	Thu, Oct 27, 2016	22.45	22.47	22.38	22.38
508	NASDAQ	QVAL	Wed, Oct 26, 2016	22.57	22.59	22.57	22.59
507	NASDAQ	QVAL	Tue, Oct 25, 2016	22.77	22.77	22.52	22.57
506	NASDAQ	QVAL	Mon, Oct 24, 2016	22.75	22.75	22.67	22.75
505	NASDAQ	QVAL	Fri, Oct 21, 2016	22.55	22.63	22.55	22.63
504	NASDAQ	QVAL	Thu, Oct 20, 2016	22.46	22.49	22.46	22.49
503	NASDAQ	QVAL	Wed, Oct 19, 2016	22.68	22.68	22.51	22.59
502	NASDAQ	QVAL	Tue, Oct 18, 2016	22.68	22.68	22.60	22.65
501	NASDAQ	QVAL	Mon, Oct 17, 2016	22.59	22.68	22.58	22.58
500	NASDAQ	QVAL	Fri, Oct 14, 2016	22.91	22.91	22.73	22.73
499	NASDAQ	QVAL	Thu, Oct 13, 2016	22.76	22.92	22.76	22.92
498	NASDAQ	QVAL	Wed, Oct 12, 2016	23.22	23.23	23.02	23.02
497	NASDAQ	QVAL	Tue, Oct 11, 2016	23.15	23.15	23.00	23.00
496	NASDAQ	QVAL	Mon, Oct 10, 2016	23.28	23.33	23.28	23.29
495	NASDAQ	QVAL	Fri, Oct 7, 2016	23.29	23.29	23.20	23.22
494	NASDAQ	QVAL	Thu, Oct 6, 2016	23.32	23.32	23.07	23.22
493	NASDAQ	QVAL	Wed, Oct 5, 2016	22.97	23.29	22.97	23.27
492	NASDAQ	QVAL	Tue, Oct 4, 2016	23.01	23.20	22.79	23.03
491	NASDAQ	QVAL	Mon, Oct 3, 2016	22.89	23.05	22.89	23.03
490	NASDAQ	QVAL	Fri, Sep 30, 2016	23.11	23.17	22.96	23.17
489	NASDAQ	QVAL	Thu, Sep 29, 2016	22.82	22.82	22.82	22.82
488	NASDAQ	QVAL	Wed, Sep 28, 2016	22.88	22.88	22.82	22.82
487	NASDAQ	QVAL	Tue, Sep 27, 2016	22.94	22.95	22.86	22.88
486	NASDAQ	QVAL	Mon, Sep 26, 2016	22.91	22.92	22.87	22.87
485	NASDAQ	QVAL	Fri, Sep 23, 2016	23.06	23.24	23.06	23.09
484	NASDAQ	QVAL	Thu, Sep 22, 2016	23.13	23.21	23.13	23.14
483	NASDAQ	QVAL	Wed, Sep 21, 2016	22.81	23.05	22.81	23.05
482	NASDAQ	QVAL	Tue, Sep 20, 2016	23.00	23.02	22.80	22.80
481	NASDAQ	QVAL	Mon, Sep 19, 2016	23.09	23.11	22.98	23.00
480	NASDAQ	QVAL	Fri, Sep 16, 2016	22.79	22.79	22.79	22.79
479	NASDAQ	QVAL	Thu, Sep 15, 2016	22.80	22.80	22.80	22.80
478	NASDAQ	QVAL	Wed, Sep 14, 2016	22.91	22.91	22.75	22.85
477	NASDAQ	QVAL	Tue, Sep 13, 2016	22.90	22.90	22.71	22.78
476	NASDAQ	QVAL	Mon, Sep 12, 2016	22.82	23.08	22.75	23.08
475	NASDAQ	QVAL	Fri, Sep 9, 2016	23.14	23.14	22.78	22.79
474	NASDAQ	QVAL	Thu, Sep 8, 2016	23.41	23.41	23.36	23.36
473	NASDAQ	QVAL	Wed, Sep 7, 2016	23.29	23.36	23.22	23.36
472	NASDAQ	QVAL	Tue, Sep 6, 2016	23.40	23.40	23.14	23.19
471	NASDAQ	QVAL	Fri, Sep 2, 2016	23.24	23.24	23.21	23.21
470	NASDAQ	QVAL	Thu, Sep 1, 2016	23.25	23.25	23.05	23.05
469	NASDAQ	QVAL	Wed, Aug 31, 2016	23.41	23.41	23.20	23.25
468	NASDAQ	QVAL	Tue, Aug 30, 2016	23.52	23.52	23.41	23.41
467	NASDAQ	QVAL	Mon, Aug 29, 2016	23.40	23.58	23.40	23.55
466	NASDAQ	QVAL	Fri, Aug 26, 2016	23.66	23.66	23.38	23.41
465	NASDAQ	QVAL	Thu, Aug 25, 2016	23.81	23.81	23.74	23.74
464	NASDAQ	QVAL	Wed, Aug 24, 2016	23.97	23.98	23.88	23.89
463	NASDAQ	QVAL	Tue, Aug 23, 2016	23.95	23.98	23.95	23.97
462	NASDAQ	QVAL	Mon, Aug 22, 2016	23.92	23.92	23.61	23.65
461	NASDAQ	QVAL	Fri, Aug 19, 2016	23.60	23.81	23.60	23.81
460	NASDAQ	QVAL	Thu, Aug 18, 2016	23.49	23.60	23.49	23.60
459	NASDAQ	QVAL	Wed, Aug 17, 2016	23.57	23.57	23.36	23.43
458	NASDAQ	QVAL	Tue, Aug 16, 2016	23.52	23.52	23.46	23.46
457	NASDAQ	QVAL	Mon, Aug 15, 2016	23.51	23.54	23.48	23.54
456	NASDAQ	QVAL	Fri, Aug 12, 2016	23.35	23.42	23.30	23.31
455	NASDAQ	QVAL	Thu, Aug 11, 2016	23.04	23.35	23.04	23.34
454	NASDAQ	QVAL	Wed, Aug 10, 2016	22.91	22.94	22.83	22.83
453	NASDAQ	QVAL	Tue, Aug 9, 2016	22.90	22.93	22.88	22.88
452	NASDAQ	QVAL	Mon, Aug 8, 2016	23.01	23.05	23.01	23.05
451	NASDAQ	QVAL	Fri, Aug 5, 2016	22.97	23.02	22.97	23.00
450	NASDAQ	QVAL	Thu, Aug 4, 2016	22.73	22.74	22.64	22.66
449	NASDAQ	QVAL	Wed, Aug 3, 2016	22.18	22.64	22.18	22.64
448	NASDAQ	QVAL	Tue, Aug 2, 2016	22.53	22.53	22.38	22.38
447	NASDAQ	QVAL	Mon, Aug 1, 2016	22.80	22.85	22.73	22.77
446	NASDAQ	QVAL	Fri, Jul 29, 2016	22.75	22.84	22.75	22.84
445	NASDAQ	QVAL	Thu, Jul 28, 2016	22.86	22.86	22.86	22.86
444	NASDAQ	QVAL	Wed, Jul 27, 2016	22.97	23.05	22.73	22.80
443	NASDAQ	QVAL	Tue, Jul 26, 2016	22.90	22.93	22.78	22.93
442	NASDAQ	QVAL	Mon, Jul 25, 2016	22.72	22.72	22.72	22.72
441	NASDAQ	QVAL	Fri, Jul 22, 2016	22.64	22.71	22.64	22.70
440	NASDAQ	QVAL	Thu, Jul 21, 2016	22.64	22.83	22.62	22.66
439	NASDAQ	QVAL	Wed, Jul 20, 2016	22.55	22.70	22.48	22.68
438	NASDAQ	QVAL	Tue, Jul 19, 2016	22.55	22.55	22.43	22.43
437	NASDAQ	QVAL	Mon, Jul 18, 2016	22.41	22.60	22.41	22.57
436	NASDAQ	QVAL	Fri, Jul 15, 2016	22.50	22.55	22.50	22.51
435	NASDAQ	QVAL	Thu, Jul 14, 2016	22.52	22.57	22.51	22.51
434	NASDAQ	QVAL	Wed, Jul 13, 2016	22.40	22.46	22.40	22.43
433	NASDAQ	QVAL	Tue, Jul 12, 2016	22.42	22.53	22.40	22.53
432	NASDAQ	QVAL	Mon, Jul 11, 2016	22.09	22.16	22.06	22.11
431	NASDAQ	QVAL	Fri, Jul 8, 2016	21.86	21.90	21.85	21.90
430	NASDAQ	QVAL	Thu, Jul 7, 2016	21.37	21.37	21.37	21.37
429	NASDAQ	QVAL	Wed, Jul 6, 2016	21.28	21.36	21.02	21.36
428	NASDAQ	QVAL	Tue, Jul 5, 2016	21.64	21.64	21.14	21.17
427	NASDAQ	QVAL	Fri, Jul 1, 2016	21.75	21.75	21.59	21.66
426	NASDAQ	QVAL	Thu, Jun 30, 2016	21.22	21.37	21.22	21.37
425	NASDAQ	QVAL	Wed, Jun 29, 2016	20.75	21.15	20.75	21.13
424	NASDAQ	QVAL	Tue, Jun 28, 2016	20.85	20.85	20.56	20.68
423	NASDAQ	QVAL	Mon, Jun 27, 2016	21.15	21.15	20.29	20.37
422	NASDAQ	QVAL	Fri, Jun 24, 2016	21.45	21.45	21.21	21.21
421	NASDAQ	QVAL	Thu, Jun 23, 2016	21.87	21.89	21.86	21.86
420	NASDAQ	QVAL	Wed, Jun 22, 2016	21.60	21.62	21.60	21.62
419	NASDAQ	QVAL	Tue, Jun 21, 2016	21.58	21.63	21.56	21.62
418	NASDAQ	QVAL	Mon, Jun 20, 2016	21.75	21.77	21.62	21.63
417	NASDAQ	QVAL	Fri, Jun 17, 2016	21.35	21.63	21.35	21.58
416	NASDAQ	QVAL	Thu, Jun 16, 2016	21.33	21.46	21.20	21.46
415	NASDAQ	QVAL	Wed, Jun 15, 2016	21.28	21.56	21.28	21.47
414	NASDAQ	QVAL	Tue, Jun 14, 2016	21.31	21.42	21.21	21.25
413	NASDAQ	QVAL	Mon, Jun 13, 2016	21.58	21.64	21.53	21.59
412	NASDAQ	QVAL	Fri, Jun 10, 2016	21.82	21.84	21.70	21.74
411	NASDAQ	QVAL	Thu, Jun 9, 2016	22.12	22.12	22.00	22.09
410	NASDAQ	QVAL	Wed, Jun 8, 2016	22.34	22.34	22.25	22.33
409	NASDAQ	QVAL	Tue, Jun 7, 2016	22.00	22.29	22.00	22.29
408	NASDAQ	QVAL	Mon, Jun 6, 2016	21.91	22.08	21.85	22.07
407	NASDAQ	QVAL	Fri, Jun 3, 2016	21.88	21.94	21.88	21.91
406	NASDAQ	QVAL	Thu, Jun 2, 2016	21.88	21.99	21.88	21.99
405	NASDAQ	QVAL	Wed, Jun 1, 2016	21.61	21.88	21.61	21.85
404	NASDAQ	QVAL	Tue, May 31, 2016	21.77	21.89	21.77	21.83
403	NASDAQ	QVAL	Fri, May 27, 2016	21.70	21.72	21.68	21.72
402	NASDAQ	QVAL	Thu, May 26, 2016	21.60	21.60	21.49	21.57
401	NASDAQ	QVAL	Wed, May 25, 2016	21.56	21.56	21.38	21.56
400	NASDAQ	QVAL	Tue, May 24, 2016	21.14	21.27	21.11	21.26
399	NASDAQ	QVAL	Mon, May 23, 2016	21.12	21.16	21.11	21.13
398	NASDAQ	QVAL	Fri, May 20, 2016	21.00	21.11	21.00	21.06
397	NASDAQ	QVAL	Thu, May 19, 2016	20.66	20.83	20.66	20.83
396	NASDAQ	QVAL	Wed, May 18, 2016	20.90	20.90	20.71	20.71
395	NASDAQ	QVAL	Tue, May 17, 2016	21.07	21.18	20.85	20.89
394	NASDAQ	QVAL	Mon, May 16, 2016	21.04	21.08	21.01	21.08
393	NASDAQ	QVAL	Fri, May 13, 2016	20.95	21.02	20.78	20.82
392	NASDAQ	QVAL	Thu, May 12, 2016	21.30	21.30	20.98	21.06
391	NASDAQ	QVAL	Wed, May 11, 2016	21.68	21.68	21.26	21.26
390	NASDAQ	QVAL	Tue, May 10, 2016	21.69	21.79	21.66	21.76
389	NASDAQ	QVAL	Mon, May 9, 2016	21.68	21.72	21.67	21.67
388	NASDAQ	QVAL	Fri, May 6, 2016	21.68	21.76	21.61	21.73
387	NASDAQ	QVAL	Thu, May 5, 2016	21.94	21.94	21.71	21.71
386	NASDAQ	QVAL	Wed, May 4, 2016	22.29	22.29	21.99	22.04
385	NASDAQ	QVAL	Tue, May 3, 2016	22.26	22.38	22.12	22.26
384	NASDAQ	QVAL	Mon, May 2, 2016	22.79	22.79	22.43	22.57
383	NASDAQ	QVAL	Fri, Apr 29, 2016	22.57	22.57	22.52	22.52
382	NASDAQ	QVAL	Thu, Apr 28, 2016	23.11	23.15	22.83	22.83
381	NASDAQ	QVAL	Wed, Apr 27, 2016	23.13	23.27	23.11	23.27
380	NASDAQ	QVAL	Tue, Apr 26, 2016	23.00	23.14	22.95	23.14
379	NASDAQ	QVAL	Mon, Apr 25, 2016	23.12	23.12	22.92	22.95
378	NASDAQ	QVAL	Fri, Apr 22, 2016	23.16	23.26	23.08	23.12
377	NASDAQ	QVAL	Thu, Apr 21, 2016	23.10	23.10	22.94	22.97
376	NASDAQ	QVAL	Wed, Apr 20, 2016	22.96	23.16	22.96	23.10
375	NASDAQ	QVAL	Tue, Apr 19, 2016	23.00	23.00	22.94	22.94
374	NASDAQ	QVAL	Mon, Apr 18, 2016	22.69	22.91	22.63	22.87
373	NASDAQ	QVAL	Fri, Apr 15, 2016	22.81	22.83	22.75	22.79
372	NASDAQ	QVAL	Thu, Apr 14, 2016	22.84	22.88	22.81	22.83
371	NASDAQ	QVAL	Wed, Apr 13, 2016	22.89	23.14	22.89	23.14
370	NASDAQ	QVAL	Tue, Apr 12, 2016	22.53	22.65	22.40	22.65
369	NASDAQ	QVAL	Mon, Apr 11, 2016	22.45	22.74	22.38	22.38
368	NASDAQ	QVAL	Fri, Apr 8, 2016	22.60	22.60	22.48	22.48
367	NASDAQ	QVAL	Thu, Apr 7, 2016	22.77	22.77	22.44	22.44
366	NASDAQ	QVAL	Wed, Apr 6, 2016	22.86	22.95	22.64	22.93
365	NASDAQ	QVAL	Tue, Apr 5, 2016	23.05	23.05	23.05	22.86
364	NASDAQ	QVAL	Mon, Apr 4, 2016	23.28	23.32	23.04	23.05
363	NASDAQ	QVAL	Fri, Apr 1, 2016	23.22	23.44	23.18	23.42
362	NASDAQ	QVAL	Thu, Mar 31, 2016	23.35	23.37	23.35	23.44
361	NASDAQ	QVAL	Wed, Mar 30, 2016	23.48	23.48	23.23	23.40
360	NASDAQ	QVAL	Tue, Mar 29, 2016	23.07	23.07	23.07	23.38
359	NASDAQ	QVAL	Mon, Mar 28, 2016	23.31	23.31	23.05	23.10
358	NASDAQ	QVAL	Thu, Mar 24, 2016	22.81	22.93	22.74	22.89
357	NASDAQ	QVAL	Wed, Mar 23, 2016	23.22	23.23	23.16	23.17
356	NASDAQ	QVAL	Tue, Mar 22, 2016	23.48	23.63	23.48	23.52
355	NASDAQ	QVAL	Mon, Mar 21, 2016	23.50	23.54	23.43	23.54
354	NASDAQ	QVAL	Fri, Mar 18, 2016	23.69	23.70	23.56	23.56
353	NASDAQ	QVAL	Thu, Mar 17, 2016	23.43	23.48	23.43	23.45
352	NASDAQ	QVAL	Wed, Mar 16, 2016	23.00	23.10	22.97	23.10
351	NASDAQ	QVAL	Tue, Mar 15, 2016	22.90	22.94	22.82	22.94
350	NASDAQ	QVAL	Mon, Mar 14, 2016	23.30	23.31	23.19	23.27
349	NASDAQ	QVAL	Fri, Mar 11, 2016	22.86	22.86	22.86	23.32
348	NASDAQ	QVAL	Thu, Mar 10, 2016	22.94	22.99	22.65	22.86
347	NASDAQ	QVAL	Wed, Mar 9, 2016	22.90	22.99	22.90	22.99
346	NASDAQ	QVAL	Tue, Mar 8, 2016	22.86	22.92	22.86	22.90
345	NASDAQ	QVAL	Mon, Mar 7, 2016	22.84	23.05	22.84	22.88
344	NASDAQ	QVAL	Fri, Mar 4, 2016	22.61	22.82	22.60	22.62
343	NASDAQ	QVAL	Thu, Mar 3, 2016	22.15	22.56	22.15	22.60
342	NASDAQ	QVAL	Wed, Mar 2, 2016	22.13	22.23	22.13	22.23
341	NASDAQ	QVAL	Tue, Mar 1, 2016	21.75	22.13	21.75	22.13
340	NASDAQ	QVAL	Mon, Feb 29, 2016	21.82	21.97	21.82	21.83
339	NASDAQ	QVAL	Fri, Feb 26, 2016	21.93	21.93	21.93	21.82
338	NASDAQ	QVAL	Thu, Feb 25, 2016	21.46	21.50	21.46	21.50
337	NASDAQ	QVAL	Wed, Feb 24, 2016	20.94	21.36	20.91	21.36
336	NASDAQ	QVAL	Tue, Feb 23, 2016	21.04	21.44	21.04	21.24
335	NASDAQ	QVAL	Mon, Feb 22, 2016	21.38	21.40	21.30	21.40
334	NASDAQ	QVAL	Fri, Feb 19, 2016	20.81	20.94	20.68	20.93
333	NASDAQ	QVAL	Thu, Feb 18, 2016	20.99	21.17	20.98	21.11
332	NASDAQ	QVAL	Wed, Feb 17, 2016	20.51	20.99	20.51	20.96
331	NASDAQ	QVAL	Tue, Feb 16, 2016	20.04	20.37	19.99	20.37
330	NASDAQ	QVAL	Fri, Feb 12, 2016	19.40	19.76	19.40	19.74
329	NASDAQ	QVAL	Thu, Feb 11, 2016	19.23	19.65	19.23	19.51
328	NASDAQ	QVAL	Wed, Feb 10, 2016	19.83	19.98	19.78	19.78
327	NASDAQ	QVAL	Tue, Feb 9, 2016	19.80	19.90	19.65	19.65
326	NASDAQ	QVAL	Mon, Feb 8, 2016	19.40	19.96	19.40	19.90
325	NASDAQ	QVAL	Fri, Feb 5, 2016	20.29	20.29	20.13	20.13
324	NASDAQ	QVAL	Thu, Feb 4, 2016	20.50	20.63	20.38	20.44
323	NASDAQ	QVAL	Wed, Feb 3, 2016	20.02	20.45	19.97	20.36
322	NASDAQ	QVAL	Tue, Feb 2, 2016	20.35	20.35	20.20	20.21
321	NASDAQ	QVAL	Mon, Feb 1, 2016	20.22	20.71	20.22	20.68
320	NASDAQ	QVAL	Fri, Jan 29, 2016	20.40	20.60	20.40	20.60
319	NASDAQ	QVAL	Thu, Jan 28, 2016	20.05	20.05	20.05	20.05
318	NASDAQ	QVAL	Wed, Jan 27, 2016	20.34	20.34	20.17	20.17
317	NASDAQ	QVAL	Tue, Jan 26, 2016	19.95	20.37	19.88	20.36
316	NASDAQ	QVAL	Mon, Jan 25, 2016	20.13	20.18	19.94	19.99
315	NASDAQ	QVAL	Fri, Jan 22, 2016	20.19	20.42	20.19	20.28
314	NASDAQ	QVAL	Thu, Jan 21, 2016	19.97	20.12	19.71	19.85
313	NASDAQ	QVAL	Wed, Jan 20, 2016	19.60	19.84	19.16	19.84
312	NASDAQ	QVAL	Tue, Jan 19, 2016	20.11	20.17	19.78	19.91
311	NASDAQ	QVAL	Fri, Jan 15, 2016	19.87	20.16	19.78	20.16
310	NASDAQ	QVAL	Thu, Jan 14, 2016	20.44	20.59	20.01	20.59
309	NASDAQ	QVAL	Wed, Jan 13, 2016	20.58	20.83	20.28	20.31
308	NASDAQ	QVAL	Tue, Jan 12, 2016	20.91	21.06	20.52	20.84
307	NASDAQ	QVAL	Mon, Jan 11, 2016	20.92	20.92	20.43	20.47
306	NASDAQ	QVAL	Fri, Jan 8, 2016	21.58	21.58	20.70	20.70
305	NASDAQ	QVAL	Thu, Jan 7, 2016	21.43	21.62	21.29	21.39
304	NASDAQ	QVAL	Wed, Jan 6, 2016	21.91	21.94	21.49	21.61
303	NASDAQ	QVAL	Tue, Jan 5, 2016	22.09	22.24	21.99	22.16
302	NASDAQ	QVAL	Mon, Jan 4, 2016	21.96	22.22	21.80	22.18
301	NASDAQ	QVAL	Thu, Dec 31, 2015	22.27	22.35	22.20	22.20
300	NASDAQ	QVAL	Wed, Dec 30, 2015	22.51	22.61	22.51	22.52
299	NASDAQ	QVAL	Tue, Dec 29, 2015	22.65	22.65	22.50	22.55
298	NASDAQ	QVAL	Mon, Dec 28, 2015	22.38	22.40	22.22	22.36
297	NASDAQ	QVAL	Thu, Dec 24, 2015	22.53	22.84	22.53	22.62
296	NASDAQ	QVAL	Wed, Dec 23, 2015	22.44	22.63	22.40	22.63
295	NASDAQ	QVAL	Tue, Dec 22, 2015	22.04	22.35	22.04	22.31
294	NASDAQ	QVAL	Mon, Dec 21, 2015	22.06	22.06	21.95	21.95
293	NASDAQ	QVAL	Fri, Dec 18, 2015	22.13	22.19	21.93	21.93
292	NASDAQ	QVAL	Thu, Dec 17, 2015	22.19	22.30	22.18	22.18
291	NASDAQ	QVAL	Wed, Dec 16, 2015	22.36	22.56	22.36	22.56
290	NASDAQ	QVAL	Tue, Dec 15, 2015	22.08	22.42	22.08	22.31
289	NASDAQ	QVAL	Mon, Dec 14, 2015	22.18	22.40	21.97	22.02
288	NASDAQ	QVAL	Fri, Dec 11, 2015	22.53	22.58	22.22	22.23
287	NASDAQ	QVAL	Thu, Dec 10, 2015	22.76	22.83	22.72	22.79
286	NASDAQ	QVAL	Wed, Dec 9, 2015	23.04	23.04	22.64	22.66
285	NASDAQ	QVAL	Tue, Dec 8, 2015	22.96	23.00	22.80	22.92
284	NASDAQ	QVAL	Mon, Dec 7, 2015	23.37	23.37	23.03	23.16
283	NASDAQ	QVAL	Fri, Dec 4, 2015	23.09	23.39	23.01	23.39
282	NASDAQ	QVAL	Thu, Dec 3, 2015	23.23	23.30	22.98	23.01
281	NASDAQ	QVAL	Wed, Dec 2, 2015	23.64	23.64	23.44	23.46
280	NASDAQ	QVAL	Tue, Dec 1, 2015	23.73	23.80	23.64	23.75
279	NASDAQ	QVAL	Mon, Nov 30, 2015	23.70	23.75	23.61	23.61
278	NASDAQ	QVAL	Fri, Nov 27, 2015	23.86	23.86	23.85	23.85
277	NASDAQ	QVAL	Wed, Nov 25, 2015	23.84	23.84	23.73	23.77
276	NASDAQ	QVAL	Tue, Nov 24, 2015	23.56	23.82	23.52	23.78
275	NASDAQ	QVAL	Mon, Nov 23, 2015	23.52	23.77	23.52	23.70
274	NASDAQ	QVAL	Fri, Nov 20, 2015	23.81	23.81	23.61	23.69
273	NASDAQ	QVAL	Thu, Nov 19, 2015	23.49	23.54	23.40	23.48
272	NASDAQ	QVAL	Wed, Nov 18, 2015	23.33	23.41	23.33	23.40
271	NASDAQ	QVAL	Tue, Nov 17, 2015	23.28	23.35	23.15	23.15
270	NASDAQ	QVAL	Mon, Nov 16, 2015	22.98	23.18	22.98	23.18
269	NASDAQ	QVAL	Fri, Nov 13, 2015	23.50	23.55	23.00	23.00
268	NASDAQ	QVAL	Thu, Nov 12, 2015	23.84	23.85	23.55	23.55
267	NASDAQ	QVAL	Wed, Nov 11, 2015	24.21	24.21	23.98	24.06
266	NASDAQ	QVAL	Tue, Nov 10, 2015	24.20	24.27	24.10	24.27
265	NASDAQ	QVAL	Mon, Nov 9, 2015	24.49	24.49	24.12	24.27
264	NASDAQ	QVAL	Fri, Nov 6, 2015	24.40	24.51	24.35	24.51
263	NASDAQ	QVAL	Thu, Nov 5, 2015	24.51	24.51	24.40	24.49
262	NASDAQ	QVAL	Wed, Nov 4, 2015	24.54	24.62	24.43	24.51
261	NASDAQ	QVAL	Tue, Nov 3, 2015	24.52	24.74	24.41	24.68
260	NASDAQ	QVAL	Mon, Nov 2, 2015	24.52	24.75	24.05	24.42
259	NASDAQ	QVAL	Fri, Oct 30, 2015	23.94	24.12	23.90	24.09
258	NASDAQ	QVAL	Thu, Oct 29, 2015	23.96	24.05	23.96	23.99
257	NASDAQ	QVAL	Wed, Oct 28, 2015	23.68	24.04	23.68	24.03
256	NASDAQ	QVAL	Tue, Oct 27, 2015	23.69	23.69	23.63	23.63
255	NASDAQ	QVAL	Mon, Oct 26, 2015	23.95	23.96	23.95	23.96
254	NASDAQ	QVAL	Fri, Oct 23, 2015	24.05	24.22	24.05	24.22
253	NASDAQ	QVAL	Thu, Oct 22, 2015	23.99	24.11	23.90	24.11
252	NASDAQ	QVAL	Wed, Oct 21, 2015	23.87	23.87	23.74	23.74
251	NASDAQ	QVAL	Tue, Oct 20, 2015	24.05	24.16	23.98	24.05
250	NASDAQ	QVAL	Mon, Oct 19, 2015	24.06	24.06	24.06	24.06
249	NASDAQ	QVAL	Fri, Oct 16, 2015	24.00	24.00	24.00	24.00
248	NASDAQ	QVAL	Thu, Oct 15, 2015	23.73	24.01	23.73	24.01
247	NASDAQ	QVAL	Wed, Oct 14, 2015	23.73	24.08	23.73	24.08
246	NASDAQ	QVAL	Tue, Oct 13, 2015	24.25	24.42	24.23	24.24
245	NASDAQ	QVAL	Mon, Oct 12, 2015	24.30	24.30	24.23	24.24
244	NASDAQ	QVAL	Fri, Oct 9, 2015	24.50	24.50	24.31	24.40
243	NASDAQ	QVAL	Thu, Oct 8, 2015	24.21	24.43	24.20	24.40
242	NASDAQ	QVAL	Wed, Oct 7, 2015	24.06	24.28	23.95	24.14
241	NASDAQ	QVAL	Tue, Oct 6, 2015	24.00	24.09	23.89	23.98
240	NASDAQ	QVAL	Mon, Oct 5, 2015	23.80	23.98	23.78	23.96
239	NASDAQ	QVAL	Fri, Oct 2, 2015	22.95	23.21	22.95	23.21
238	NASDAQ	QVAL	Thu, Oct 1, 2015	22.87	22.97	22.51	22.71
237	NASDAQ	QVAL	Wed, Sep 30, 2015	22.34	23.01	22.34	23.00
236	NASDAQ	QVAL	Tue, Sep 29, 2015	22.48	22.56	22.47	22.47
235	NASDAQ	QVAL	Mon, Sep 28, 2015	22.97	22.97	22.45	22.57
234	NASDAQ	QVAL	Fri, Sep 25, 2015	23.42	23.52	23.42	23.52
233	NASDAQ	QVAL	Thu, Sep 24, 2015	23.30	23.47	23.17	23.37
232	NASDAQ	QVAL	Wed, Sep 23, 2015	23.65	23.67	23.48	23.48
231	NASDAQ	QVAL	Tue, Sep 22, 2015	23.92	23.92	23.55	23.59
230	NASDAQ	QVAL	Mon, Sep 21, 2015	24.11	24.12	24.11	24.12
229	NASDAQ	QVAL	Fri, Sep 18, 2015	24.30	24.30	24.00	24.07
228	NASDAQ	QVAL	Thu, Sep 17, 2015	24.57	24.70	24.57	24.70
227	NASDAQ	QVAL	Wed, Sep 16, 2015	24.24	24.64	24.24	24.63
226	NASDAQ	QVAL	Tue, Sep 15, 2015	24.22	24.29	24.22	24.29
225	NASDAQ	QVAL	Mon, Sep 14, 2015	24.26	24.26	24.09	24.11
224	NASDAQ	QVAL	Fri, Sep 11, 2015	24.10	24.26	24.02	24.26
223	NASDAQ	QVAL	Thu, Sep 10, 2015	24.26	24.27	24.19	24.19
222	NASDAQ	QVAL	Wed, Sep 9, 2015	24.47	24.68	24.35	24.43
221	NASDAQ	QVAL	Tue, Sep 8, 2015	24.14	24.40	24.13	24.40
220	NASDAQ	QVAL	Fri, Sep 4, 2015	23.98	24.00	23.80	23.84
219	NASDAQ	QVAL	Thu, Sep 3, 2015	24.04	24.27	24.04	24.08
218	NASDAQ	QVAL	Wed, Sep 2, 2015	23.80	23.92	23.64	23.92
217	NASDAQ	QVAL	Tue, Sep 1, 2015	23.50	24.49	23.50	23.59
216	NASDAQ	QVAL	Mon, Aug 31, 2015	24.22	24.38	24.22	24.28
215	NASDAQ	QVAL	Fri, Aug 28, 2015	24.28	24.33	24.23	24.23
214	NASDAQ	QVAL	Thu, Aug 27, 2015	23.87	24.21	23.77	23.95
213	NASDAQ	QVAL	Wed, Aug 26, 2015	23.16	23.52	22.86	23.52
212	NASDAQ	QVAL	Tue, Aug 25, 2015	23.03	23.48	22.80	22.80
211	NASDAQ	QVAL	Mon, Aug 24, 2015	23.90	24.16	22.02	23.03
210	NASDAQ	QVAL	Fri, Aug 21, 2015	24.14	24.31	23.81	23.81
209	NASDAQ	QVAL	Thu, Aug 20, 2015	24.61	25.05	24.16	24.16
208	NASDAQ	QVAL	Wed, Aug 19, 2015	24.95	24.97	24.76	24.88
207	NASDAQ	QVAL	Tue, Aug 18, 2015	25.27	25.27	25.14	25.15
206	NASDAQ	QVAL	Mon, Aug 17, 2015	25.12	25.29	25.12	25.25
205	NASDAQ	QVAL	Fri, Aug 14, 2015	25.25	25.27	25.12	25.22
204	NASDAQ	QVAL	Thu, Aug 13, 2015	25.45	25.45	25.20	25.20
203	NASDAQ	QVAL	Wed, Aug 12, 2015	24.61	25.29	24.61	25.29
202	NASDAQ	QVAL	Tue, Aug 11, 2015	25.37	25.38	25.17	25.37
201	NASDAQ	QVAL	Mon, Aug 10, 2015	25.07	25.64	25.07	25.64
200	NASDAQ	QVAL	Fri, Aug 7, 2015	25.18	25.22	24.94	24.96
199	NASDAQ	QVAL	Thu, Aug 6, 2015	25.14	25.23	25.14	25.20
198	NASDAQ	QVAL	Wed, Aug 5, 2015	24.97	25.42	24.97	25.19
197	NASDAQ	QVAL	Tue, Aug 4, 2015	25.06	25.11	24.85	24.94
196	NASDAQ	QVAL	Mon, Aug 3, 2015	25.30	25.30	24.90	24.99
195	NASDAQ	QVAL	Fri, Jul 31, 2015	25.62	25.62	25.24	25.27
194	NASDAQ	QVAL	Thu, Jul 30, 2015	25.36	25.40	25.32	25.39
193	NASDAQ	QVAL	Wed, Jul 29, 2015	25.32	25.44	25.28	25.44
192	NASDAQ	QVAL	Tue, Jul 28, 2015	24.69	25.03	24.64	25.03
191	NASDAQ	QVAL	Mon, Jul 27, 2015	24.92	25.25	24.54	24.72
190	NASDAQ	QVAL	Fri, Jul 24, 2015	25.20	25.21	24.87	24.87
189	NASDAQ	QVAL	Thu, Jul 23, 2015	25.44	25.47	25.20	25.21
188	NASDAQ	QVAL	Wed, Jul 22, 2015	25.50	25.60	25.22	25.35
187	NASDAQ	QVAL	Tue, Jul 21, 2015	25.67	25.67	25.56	25.65
186	NASDAQ	QVAL	Mon, Jul 20, 2015	25.98	25.99	25.62	25.68
185	NASDAQ	QVAL	Fri, Jul 17, 2015	25.82	25.89	25.71	25.83
184	NASDAQ	QVAL	Thu, Jul 16, 2015	26.03	26.14	25.50	26.09
183	NASDAQ	QVAL	Wed, Jul 15, 2015	26.11	26.11	26.00	26.02
182	NASDAQ	QVAL	Tue, Jul 14, 2015	26.04	26.75	26.04	26.26
181	NASDAQ	QVAL	Mon, Jul 13, 2015	25.99	26.08	25.99	26.04
180	NASDAQ	QVAL	Fri, Jul 10, 2015	25.75	26.12	25.75	25.81
179	NASDAQ	QVAL	Thu, Jul 9, 2015	25.94	25.98	25.64	25.64
178	NASDAQ	QVAL	Wed, Jul 8, 2015	25.86	25.88	25.52	25.64
177	NASDAQ	QVAL	Tue, Jul 7, 2015	25.97	26.19	25.60	26.19
176	NASDAQ	QVAL	Mon, Jul 6, 2015	26.22	26.35	26.00	26.10
175	NASDAQ	QVAL	Thu, Jul 2, 2015	26.34	26.59	26.34	26.45
174	NASDAQ	QVAL	Wed, Jul 1, 2015	26.49	26.56	26.34	26.47
173	NASDAQ	QVAL	Tue, Jun 30, 2015	26.45	26.57	26.40	26.51
172	NASDAQ	QVAL	Mon, Jun 29, 2015	27.00	27.00	26.34	26.37
171	NASDAQ	QVAL	Fri, Jun 26, 2015	27.19	27.23	27.04	27.14
170	NASDAQ	QVAL	Thu, Jun 25, 2015	27.30	27.30	27.12	27.20
169	NASDAQ	QVAL	Wed, Jun 24, 2015	27.70	27.70	27.25	27.30
168	NASDAQ	QVAL	Tue, Jun 23, 2015	27.64	27.68	27.46	27.61
167	NASDAQ	QVAL	Mon, Jun 22, 2015	27.80	27.80	27.45	27.54
166	NASDAQ	QVAL	Fri, Jun 19, 2015	27.65	27.70	27.34	27.36
165	NASDAQ	QVAL	Thu, Jun 18, 2015	27.40	27.58	27.40	27.49
164	NASDAQ	QVAL	Wed, Jun 17, 2015	27.28	27.38	27.20	27.27
163	NASDAQ	QVAL	Tue, Jun 16, 2015	27.30	27.36	27.30	27.33
162	NASDAQ	QVAL	Mon, Jun 15, 2015	27.32	27.34	27.15	27.22
161	NASDAQ	QVAL	Fri, Jun 12, 2015	27.49	27.52	27.40	27.42
160	NASDAQ	QVAL	Thu, Jun 11, 2015	27.61	27.61	27.53	27.56
159	NASDAQ	QVAL	Wed, Jun 10, 2015	27.55	27.59	27.50	27.50
158	NASDAQ	QVAL	Tue, Jun 9, 2015	27.35	27.39	27.24	27.24
157	NASDAQ	QVAL	Mon, Jun 8, 2015	27.63	27.63	27.28	27.33
156	NASDAQ	QVAL	Fri, Jun 5, 2015	27.20	27.57	27.20	27.52
155	NASDAQ	QVAL	Thu, Jun 4, 2015	27.58	27.58	27.36	27.40
154	NASDAQ	QVAL	Wed, Jun 3, 2015	27.74	27.82	27.60	27.71
153	NASDAQ	QVAL	Tue, Jun 2, 2015	27.42	27.78	27.42	27.61
152	NASDAQ	QVAL	Mon, Jun 1, 2015	27.64	27.64	27.35	27.42
151	NASDAQ	QVAL	Fri, May 29, 2015	27.42	27.50	27.28	27.49
150	NASDAQ	QVAL	Thu, May 28, 2015	27.48	27.48	27.25	27.41
149	NASDAQ	QVAL	Wed, May 27, 2015	27.00	27.44	27.00	27.40
148	NASDAQ	QVAL	Tue, May 26, 2015	27.99	27.99	27.10	27.24
147	NASDAQ	QVAL	Fri, May 22, 2015	27.89	27.89	27.70	27.77
146	NASDAQ	QVAL	Thu, May 21, 2015	27.90	27.90	27.70	27.85
145	NASDAQ	QVAL	Wed, May 20, 2015	27.62	27.75	27.58	27.70
144	NASDAQ	QVAL	Tue, May 19, 2015	27.50	27.66	27.50	27.62
143	NASDAQ	QVAL	Mon, May 18, 2015	27.55	27.85	27.55	27.83
142	NASDAQ	QVAL	Fri, May 15, 2015	27.42	27.64	27.42	27.62
141	NASDAQ	QVAL	Thu, May 14, 2015	27.54	27.55	27.42	27.52
140	NASDAQ	QVAL	Wed, May 13, 2015	27.30	27.45	27.19	27.40
139	NASDAQ	QVAL	Tue, May 12, 2015	27.10	27.34	27.10	27.30
138	NASDAQ	QVAL	Mon, May 11, 2015	27.31	27.41	27.30	27.38
137	NASDAQ	QVAL	Fri, May 8, 2015	27.77	27.77	27.32	27.54
136	NASDAQ	QVAL	Thu, May 7, 2015	27.30	27.30	27.08	27.26
135	NASDAQ	QVAL	Wed, May 6, 2015	27.95	27.95	27.33	27.40
134	NASDAQ	QVAL	Tue, May 5, 2015	27.97	28.06	27.61	27.61
133	NASDAQ	QVAL	Mon, May 4, 2015	28.01	28.01	27.85	27.91
132	NASDAQ	QVAL	Fri, May 1, 2015	27.75	27.99	27.70	27.99
131	NASDAQ	QVAL	Thu, Apr 30, 2015	28.00	28.00	27.58	27.58
130	NASDAQ	QVAL	Wed, Apr 29, 2015	28.17	28.17	27.63	27.86
129	NASDAQ	QVAL	Tue, Apr 28, 2015	28.04	28.04	27.66	27.90
128	NASDAQ	QVAL	Mon, Apr 27, 2015	27.92	28.11	27.80	27.83
127	NASDAQ	QVAL	Fri, Apr 24, 2015	27.89	27.94	27.83	27.88
126	NASDAQ	QVAL	Thu, Apr 23, 2015	28.00	28.25	27.94	28.18
125	NASDAQ	QVAL	Wed, Apr 22, 2015	28.07	28.07	27.61	27.87
124	NASDAQ	QVAL	Tue, Apr 21, 2015	27.80	27.80	27.70	27.75
123	NASDAQ	QVAL	Mon, Apr 20, 2015	27.93	27.93	27.80	27.83
122	NASDAQ	QVAL	Fri, Apr 17, 2015	28.00	28.00	27.57	27.65
121	NASDAQ	QVAL	Thu, Apr 16, 2015	28.06	28.13	28.00	28.05
120	NASDAQ	QVAL	Wed, Apr 15, 2015	27.47	28.16	27.47	28.09
119	NASDAQ	QVAL	Tue, Apr 14, 2015	27.94	27.94	27.59	27.73
118	NASDAQ	QVAL	Mon, Apr 13, 2015	27.47	27.94	27.43	27.69
117	NASDAQ	QVAL	Fri, Apr 10, 2015	27.93	28.04	27.84	28.04
116	NASDAQ	QVAL	Thu, Apr 9, 2015	27.85	27.91	27.76	27.87
115	NASDAQ	QVAL	Wed, Apr 8, 2015	27.53	27.86	27.53	27.70
114	NASDAQ	QVAL	Tue, Apr 7, 2015	28.06	28.06	27.67	27.67
113	NASDAQ	QVAL	Mon, Apr 6, 2015	27.74	27.89	27.74	27.83
112	NASDAQ	QVAL	Thu, Apr 2, 2015	27.50	27.60	27.42	27.43
111	NASDAQ	QVAL	Wed, Apr 1, 2015	27.30	27.46	27.30	27.36
110	NASDAQ	QVAL	Tue, Mar 31, 2015	27.59	27.59	27.41	27.48
109	NASDAQ	QVAL	Mon, Mar 30, 2015	27.32	27.59	27.32	27.59
108	NASDAQ	QVAL	Fri, Mar 27, 2015	27.25	27.25	27.17	27.23
107	NASDAQ	QVAL	Thu, Mar 26, 2015	27.59	27.59	27.22	27.27
106	NASDAQ	QVAL	Wed, Mar 25, 2015	27.60	27.79	27.47	27.48
105	NASDAQ	QVAL	Tue, Mar 24, 2015	28.08	28.08	27.67	27.73
104	NASDAQ	QVAL	Mon, Mar 23, 2015	28.05	28.05	27.82	27.82
103	NASDAQ	QVAL	Fri, Mar 20, 2015	27.64	27.85	27.64	27.78
102	NASDAQ	QVAL	Thu, Mar 19, 2015	27.62	28.12	27.48	27.56
101	NASDAQ	QVAL	Wed, Mar 18, 2015	27.15	27.72	27.10	27.72
100	NASDAQ	QVAL	Tue, Mar 17, 2015	27.11	27.17	27.11	27.17
99	NASDAQ	QVAL	Mon, Mar 16, 2015	27.40	27.40	27.01	27.24
98	NASDAQ	QVAL	Fri, Mar 13, 2015	26.89	26.94	26.81	26.94
97	NASDAQ	QVAL	Thu, Mar 12, 2015	27.03	27.10	26.99	27.10
96	NASDAQ	QVAL	Wed, Mar 11, 2015	27.02	27.02	26.77	26.88
95	NASDAQ	QVAL	Tue, Mar 10, 2015	27.00	27.00	26.81	26.87
94	NASDAQ	QVAL	Mon, Mar 9, 2015	27.39	27.39	27.15	27.26
93	NASDAQ	QVAL	Fri, Mar 6, 2015	27.49	27.49	27.05	27.08
92	NASDAQ	QVAL	Thu, Mar 5, 2015	27.84	27.84	27.46	27.49
91	NASDAQ	QVAL	Wed, Mar 4, 2015	27.74	27.74	27.39	27.59
90	NASDAQ	QVAL	Tue, Mar 3, 2015	27.64	27.64	27.53	27.59
89	NASDAQ	QVAL	Mon, Mar 2, 2015	27.70	27.74	27.48	27.52
88	NASDAQ	QVAL	Fri, Feb 27, 2015	27.63	27.65	27.58	27.61
87	NASDAQ	QVAL	Thu, Feb 26, 2015	28.00	28.00	27.41	27.52
86	NASDAQ	QVAL	Wed, Feb 25, 2015	28.88	28.88	27.56	27.62
85	NASDAQ	QVAL	Tue, Feb 24, 2015	27.45	27.56	27.42	27.50
84	NASDAQ	QVAL	Mon, Feb 23, 2015	27.40	27.43	27.31	27.36
83	NASDAQ	QVAL	Fri, Feb 20, 2015	27.03	27.38	27.03	27.38
82	NASDAQ	QVAL	Thu, Feb 19, 2015	27.38	27.38	27.01	27.24
81	NASDAQ	QVAL	Wed, Feb 18, 2015	27.22	27.22	27.01	27.11
80	NASDAQ	QVAL	Tue, Feb 17, 2015	27.48	27.48	26.91	27.23
79	NASDAQ	QVAL	Fri, Feb 13, 2015	27.27	27.27	26.95	27.04
78	NASDAQ	QVAL	Thu, Feb 12, 2015	26.77	26.83	26.73	26.83
77	NASDAQ	QVAL	Wed, Feb 11, 2015	27.07	27.07	26.52	26.67
76	NASDAQ	QVAL	Tue, Feb 10, 2015	26.53	26.69	26.40	26.66
75	NASDAQ	QVAL	Mon, Feb 9, 2015	26.56	26.63	26.48	26.54
74	NASDAQ	QVAL	Fri, Feb 6, 2015	26.54	26.60	26.42	26.42
73	NASDAQ	QVAL	Thu, Feb 5, 2015	26.35	26.49	26.34	26.45
72	NASDAQ	QVAL	Wed, Feb 4, 2015	26.38	26.38	26.14	26.18
71	NASDAQ	QVAL	Tue, Feb 3, 2015	25.97	26.40	25.97	26.38
70	NASDAQ	QVAL	Mon, Feb 2, 2015	25.46	25.79	25.29	25.79
69	NASDAQ	QVAL	Fri, Jan 30, 2015	25.43	25.53	25.34	25.46
68	NASDAQ	QVAL	Thu, Jan 29, 2015	25.20	25.49	25.00	25.43
67	NASDAQ	QVAL	Wed, Jan 28, 2015	25.54	25.62	25.31	25.31
66	NASDAQ	QVAL	Tue, Jan 27, 2015	25.75	25.87	25.59	25.79
65	NASDAQ	QVAL	Mon, Jan 26, 2015	25.77	25.98	25.69	25.98
64	NASDAQ	QVAL	Fri, Jan 23, 2015	26.07	26.07	25.85	25.85
63	NASDAQ	QVAL	Thu, Jan 22, 2015	25.60	26.05	25.59	26.05
62	NASDAQ	QVAL	Wed, Jan 21, 2015	25.52	25.68	25.48	25.64
61	NASDAQ	QVAL	Tue, Jan 20, 2015	25.43	25.43	25.15	25.33
60	NASDAQ	QVAL	Fri, Jan 16, 2015	25.02	25.35	25.00	25.35
59	NASDAQ	QVAL	Thu, Jan 15, 2015	25.35	25.41	25.10	25.10
58	NASDAQ	QVAL	Wed, Jan 14, 2015	25.27	25.41	25.12	25.37
57	NASDAQ	QVAL	Tue, Jan 13, 2015	26.00	26.00	25.44	25.45
56	NASDAQ	QVAL	Mon, Jan 12, 2015	25.52	25.78	25.52	25.67
55	NASDAQ	QVAL	Fri, Jan 9, 2015	26.24	26.25	25.74	25.86
54	NASDAQ	QVAL	Thu, Jan 8, 2015	25.92	26.01	25.92	25.96
53	NASDAQ	QVAL	Wed, Jan 7, 2015	25.62	25.62	25.33	25.51
52	NASDAQ	QVAL	Tue, Jan 6, 2015	25.39	25.41	25.01	25.26
51	NASDAQ	QVAL	Mon, Jan 5, 2015	25.75	26.25	25.32	25.38
50	NASDAQ	QVAL	Fri, Jan 2, 2015	26.14	26.14	25.72	25.83
49	NASDAQ	QVAL	Wed, Dec 31, 2014	26.25	26.25	25.98	25.98
48	NASDAQ	QVAL	Tue, Dec 30, 2014	25.79	26.26	25.79	26.19
47	NASDAQ	QVAL	Mon, Dec 29, 2014	26.26	26.31	26.26	26.30
46	NASDAQ	QVAL	Fri, Dec 26, 2014	26.31	26.33	26.26	26.26
45	NASDAQ	QVAL	Wed, Dec 24, 2014	26.03	26.27	26.03	26.22
44	NASDAQ	QVAL	Tue, Dec 23, 2014	26.30	26.49	26.25	26.26
43	NASDAQ	QVAL	Mon, Dec 22, 2014	26.11	26.16	26.08	26.10
42	NASDAQ	QVAL	Fri, Dec 19, 2014	26.01	26.14	25.89	26.13
41	NASDAQ	QVAL	Thu, Dec 18, 2014	25.53	25.84	25.50	25.84
40	NASDAQ	QVAL	Wed, Dec 17, 2014	24.56	25.34	24.56	25.31
39	NASDAQ	QVAL	Tue, Dec 16, 2014	24.70	25.21	24.70	24.76
38	NASDAQ	QVAL	Mon, Dec 15, 2014	25.54	25.54	24.80	24.85
37	NASDAQ	QVAL	Fri, Dec 12, 2014	25.34	25.34	24.98	24.98
36	NASDAQ	QVAL	Thu, Dec 11, 2014	25.43	25.72	25.24	25.42
35	NASDAQ	QVAL	Wed, Dec 10, 2014	25.63	25.68	25.30	25.30
34	NASDAQ	QVAL	Tue, Dec 9, 2014	25.85	25.90	25.62	25.90
33	NASDAQ	QVAL	Mon, Dec 8, 2014	26.73	26.73	25.85	25.93
32	NASDAQ	QVAL	Fri, Dec 5, 2014	26.29	26.29	26.15	26.20
31	NASDAQ	QVAL	Thu, Dec 4, 2014	26.35	26.35	26.12	26.16
30	NASDAQ	QVAL	Wed, Dec 3, 2014	26.14	26.37	26.13	26.37
29	NASDAQ	QVAL	Tue, Dec 2, 2014	25.96	26.13	25.96	26.06
28	NASDAQ	QVAL	Mon, Dec 1, 2014	26.13	26.13	25.81	25.90
27	NASDAQ	QVAL	Fri, Nov 28, 2014	26.85	26.98	26.13	26.13
26	NASDAQ	QVAL	Wed, Nov 26, 2014	26.59	26.59	26.38	26.38
25	NASDAQ	QVAL	Tue, Nov 25, 2014	26.58	26.61	26.44	26.48
24	NASDAQ	QVAL	Mon, Nov 24, 2014	26.73	26.75	26.32	26.51
23	NASDAQ	QVAL	Fri, Nov 21, 2014	26.71	26.75	26.29	26.32
22	NASDAQ	QVAL	Thu, Nov 20, 2014	26.20	26.38	26.20	26.33
21	NASDAQ	QVAL	Wed, Nov 19, 2014	26.18	26.18	26.00	26.08
20	NASDAQ	QVAL	Tue, Nov 18, 2014	26.09	26.19	26.05	26.17
19	NASDAQ	QVAL	Mon, Nov 17, 2014	26.00	26.45	25.90	25.92
18	NASDAQ	QVAL	Fri, Nov 14, 2014	25.91	26.00	25.85	26.00
17	NASDAQ	QVAL	Thu, Nov 13, 2014	25.97	25.99	25.77	25.86
16	NASDAQ	QVAL	Wed, Nov 12, 2014	25.80	25.94	25.78	25.94
15	NASDAQ	QVAL	Tue, Nov 11, 2014	25.83	25.83	25.77	25.77
14	NASDAQ	QVAL	Mon, Nov 10, 2014	25.86	25.87	25.71	25.73
13	NASDAQ	QVAL	Fri, Nov 7, 2014	25.70	25.80	25.70	25.76
12	NASDAQ	QVAL	Thu, Nov 6, 2014	25.58	25.82	25.58	25.82
11	NASDAQ	QVAL	Wed, Nov 5, 2014	25.60	25.62	25.51	25.62
10	NASDAQ	QVAL	Tue, Nov 4, 2014	25.70	25.70	25.43	25.50
9	NASDAQ	QVAL	Mon, Nov 3, 2014	27.55	27.55	25.78	25.78
8	NASDAQ	QVAL	Fri, Oct 31, 2014	25.63	25.80	25.63	25.80
7	NASDAQ	QVAL	Thu, Oct 30, 2014	25.50	25.50	25.25	25.36
6	NASDAQ	QVAL	Wed, Oct 29, 2014	25.72	25.72	24.55	25.26
5	NASDAQ	QVAL	Tue, Oct 28, 2014	24.98	25.15	24.87	25.15
4	NASDAQ	QVAL	Mon, Oct 27, 2014	25.05	25.05	24.86	24.93
3	NASDAQ	QVAL	Fri, Oct 24, 2014	25.10	25.10	24.85	25.07
2	NASDAQ	QVAL	Thu, Oct 23, 2014	24.99	25.20	24.89	25.08
1	NASDAQ	QVAL	Wed, Oct 22, 2014	25.01	25.10	24.71	24.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Alpha Architect U.S. Quantitative Value ETF NASDAQ:QVAL 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