Uniti Group Inc NASDAQ:UNIT Historical Prices

Below are the 2228 trading days of historical prices for UNIT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2228	NASDAQ	UNIT	Fri, Mar 1, 2024	5.95	6.42	5.83	6.41
2227	NASDAQ	UNIT	Thu, Feb 29, 2024	5.77	5.90	5.37	5.86
2226	NASDAQ	UNIT	Wed, Feb 28, 2024	5.48	5.82	5.48	5.74
2225	NASDAQ	UNIT	Tue, Feb 27, 2024	5.61	5.74	5.53	5.55
2224	NASDAQ	UNIT	Mon, Feb 26, 2024	5.64	5.73	5.40	5.57
2223	NASDAQ	UNIT	Fri, Feb 23, 2024	5.64	5.76	5.54	5.73
2222	NASDAQ	UNIT	Thu, Feb 22, 2024	5.66	5.72	5.56	5.66
2221	NASDAQ	UNIT	Wed, Feb 21, 2024	5.53	5.65	5.44	5.64
2220	NASDAQ	UNIT	Tue, Feb 20, 2024	5.08	5.74	5.03	5.57
2219	NASDAQ	UNIT	Fri, Feb 16, 2024	5.10	5.17	5.02	5.10
2218	NASDAQ	UNIT	Thu, Feb 15, 2024	5.11	5.25	5.10	5.23
2217	NASDAQ	UNIT	Wed, Feb 14, 2024	4.97	5.08	4.90	5.05
2216	NASDAQ	UNIT	Tue, Feb 13, 2024	4.95	4.99	4.78	4.87
2215	NASDAQ	UNIT	Mon, Feb 12, 2024	4.85	5.22	4.85	5.18
2214	NASDAQ	UNIT	Fri, Feb 9, 2024	4.86	4.88	4.66	4.85
2213	NASDAQ	UNIT	Thu, Feb 8, 2024	4.97	5.00	4.85	4.86
2212	NASDAQ	UNIT	Wed, Feb 7, 2024	5.08	5.10	4.93	4.96
2211	NASDAQ	UNIT	Tue, Feb 6, 2024	5.13	5.19	5.06	5.09
2210	NASDAQ	UNIT	Mon, Feb 5, 2024	5.09	5.16	5.03	5.11
2209	NASDAQ	UNIT	Fri, Feb 2, 2024	5.26	5.32	5.15	5.24
2208	NASDAQ	UNIT	Thu, Feb 1, 2024	5.28	5.39	5.20	5.38
2207	NASDAQ	UNIT	Wed, Jan 31, 2024	5.37	5.48	5.26	5.26
2206	NASDAQ	UNIT	Tue, Jan 30, 2024	5.44	5.46	5.35	5.40
2205	NASDAQ	UNIT	Mon, Jan 29, 2024	5.44	5.47	5.36	5.47
2204	NASDAQ	UNIT	Fri, Jan 26, 2024	5.49	5.54	5.44	5.44
2203	NASDAQ	UNIT	Thu, Jan 25, 2024	5.44	5.49	5.34	5.47
2202	NASDAQ	UNIT	Wed, Jan 24, 2024	5.59	5.59	5.30	5.32
2201	NASDAQ	UNIT	Tue, Jan 23, 2024	5.56	5.60	5.39	5.43
2200	NASDAQ	UNIT	Mon, Jan 22, 2024	5.51	5.57	5.29	5.44
2199	NASDAQ	UNIT	Fri, Jan 19, 2024	5.39	5.46	5.26	5.45
2198	NASDAQ	UNIT	Thu, Jan 18, 2024	5.53	5.59	5.36	5.37
2197	NASDAQ	UNIT	Wed, Jan 17, 2024	5.66	5.70	5.39	5.43
2196	NASDAQ	UNIT	Tue, Jan 16, 2024	5.70	5.83	5.67	5.79
2195	NASDAQ	UNIT	Fri, Jan 12, 2024	5.72	5.81	5.68	5.71
2194	NASDAQ	UNIT	Thu, Jan 11, 2024	5.71	5.73	5.42	5.59
2193	NASDAQ	UNIT	Wed, Jan 10, 2024	5.71	5.82	5.67	5.72
2192	NASDAQ	UNIT	Tue, Jan 9, 2024	5.83	5.89	5.69	5.71
2191	NASDAQ	UNIT	Mon, Jan 8, 2024	5.82	5.97	5.74	5.92
2190	NASDAQ	UNIT	Fri, Jan 5, 2024	5.87	5.99	5.80	5.84
2189	NASDAQ	UNIT	Thu, Jan 4, 2024	5.79	6.00	5.67	5.95
2188	NASDAQ	UNIT	Wed, Jan 3, 2024	5.77	5.88	5.70	5.72
2187	NASDAQ	UNIT	Tue, Jan 2, 2024	5.77	5.95	5.74	5.88
2186	NASDAQ	UNIT	Fri, Dec 29, 2023	5.89	5.90	5.78	5.78
2185	NASDAQ	UNIT	Thu, Dec 28, 2023	5.81	5.95	5.75	5.90
2184	NASDAQ	UNIT	Wed, Dec 27, 2023	5.59	5.87	5.58	5.82
2183	NASDAQ	UNIT	Tue, Dec 26, 2023	5.45	5.58	5.44	5.56
2182	NASDAQ	UNIT	Fri, Dec 22, 2023	5.49	5.51	5.37	5.39
2181	NASDAQ	UNIT	Thu, Dec 21, 2023	5.42	5.47	5.36	5.46
2180	NASDAQ	UNIT	Wed, Dec 20, 2023	5.58	5.64	5.35	5.35
2179	NASDAQ	UNIT	Tue, Dec 19, 2023	5.55	5.70	5.55	5.62
2178	NASDAQ	UNIT	Mon, Dec 18, 2023	5.65	5.65	5.48	5.50
2177	NASDAQ	UNIT	Fri, Dec 15, 2023	5.78	5.78	5.52	5.55
2176	NASDAQ	UNIT	Thu, Dec 14, 2023	5.66	5.99	5.65	5.73
2175	NASDAQ	UNIT	Wed, Dec 13, 2023	5.40	5.76	5.31	5.75
2174	NASDAQ	UNIT	Tue, Dec 12, 2023	5.49	5.54	5.33	5.43
2173	NASDAQ	UNIT	Mon, Dec 11, 2023	5.47	5.55	5.38	5.50
2172	NASDAQ	UNIT	Fri, Dec 8, 2023	5.60	5.65	5.43	5.49
2171	NASDAQ	UNIT	Thu, Dec 7, 2023	5.64	5.73	5.53	5.62
2170	NASDAQ	UNIT	Wed, Dec 6, 2023	5.78	5.91	5.61	5.64
2169	NASDAQ	UNIT	Tue, Dec 5, 2023	5.90	5.98	5.70	5.74
2168	NASDAQ	UNIT	Mon, Dec 4, 2023	5.80	5.95	5.74	5.94
2167	NASDAQ	UNIT	Fri, Dec 1, 2023	5.53	5.85	5.48	5.84
2166	NASDAQ	UNIT	Thu, Nov 30, 2023	5.57	5.66	5.48	5.53
2165	NASDAQ	UNIT	Wed, Nov 29, 2023	5.54	5.62	5.48	5.56
2164	NASDAQ	UNIT	Tue, Nov 28, 2023	5.46	5.47	5.30	5.44
2163	NASDAQ	UNIT	Mon, Nov 27, 2023	5.41	5.55	5.30	5.49
2162	NASDAQ	UNIT	Fri, Nov 24, 2023	5.37	5.54	5.33	5.44
2161	NASDAQ	UNIT	Wed, Nov 22, 2023	5.45	5.52	5.32	5.40
2160	NASDAQ	UNIT	Tue, Nov 21, 2023	5.43	5.52	5.34	5.42
2159	NASDAQ	UNIT	Mon, Nov 20, 2023	5.38	5.46	5.27	5.46
2158	NASDAQ	UNIT	Fri, Nov 17, 2023	5.25	5.42	5.16	5.40
2157	NASDAQ	UNIT	Thu, Nov 16, 2023	5.30	5.33	5.11	5.15
2156	NASDAQ	UNIT	Wed, Nov 15, 2023	5.26	5.43	5.24	5.33
2155	NASDAQ	UNIT	Tue, Nov 14, 2023	4.97	5.32	4.95	5.28
2154	NASDAQ	UNIT	Mon, Nov 13, 2023	4.64	4.74	4.53	4.55
2153	NASDAQ	UNIT	Fri, Nov 10, 2023	4.83	4.86	4.63	4.74
2152	NASDAQ	UNIT	Thu, Nov 9, 2023	4.86	4.86	4.71	4.78
2151	NASDAQ	UNIT	Wed, Nov 8, 2023	4.82	4.82	4.68	4.79
2150	NASDAQ	UNIT	Tue, Nov 7, 2023	5.20	5.28	4.73	4.81
2149	NASDAQ	UNIT	Mon, Nov 6, 2023	5.19	5.27	5.12	5.20
2148	NASDAQ	UNIT	Fri, Nov 3, 2023	5.00	5.36	4.99	5.20
2147	NASDAQ	UNIT	Thu, Nov 2, 2023	4.65	4.98	4.60	4.93
2146	NASDAQ	UNIT	Wed, Nov 1, 2023	4.65	4.65	4.37	4.51
2145	NASDAQ	UNIT	Tue, Oct 31, 2023	4.22	4.62	4.22	4.60
2144	NASDAQ	UNIT	Mon, Oct 30, 2023	4.20	4.27	4.08	4.19
2143	NASDAQ	UNIT	Fri, Oct 27, 2023	4.46	4.46	4.11	4.15
2142	NASDAQ	UNIT	Thu, Oct 26, 2023	4.33	4.50	4.33	4.46
2141	NASDAQ	UNIT	Wed, Oct 25, 2023	4.29	4.35	4.24	4.30
2140	NASDAQ	UNIT	Tue, Oct 24, 2023	4.36	4.49	4.27	4.35
2139	NASDAQ	UNIT	Mon, Oct 23, 2023	4.26	4.37	4.12	4.30
2138	NASDAQ	UNIT	Fri, Oct 20, 2023	4.25	4.37	4.18	4.30
2137	NASDAQ	UNIT	Thu, Oct 19, 2023	4.40	4.40	4.19	4.22
2136	NASDAQ	UNIT	Wed, Oct 18, 2023	4.48	4.48	4.34	4.40
2135	NASDAQ	UNIT	Tue, Oct 17, 2023	4.62	4.75	4.50	4.52
2134	NASDAQ	UNIT	Mon, Oct 16, 2023	4.56	4.77	4.51	4.70
2133	NASDAQ	UNIT	Fri, Oct 13, 2023	4.84	4.88	4.51	4.54
2132	NASDAQ	UNIT	Thu, Oct 12, 2023	4.77	4.83	4.67	4.81
2131	NASDAQ	UNIT	Wed, Oct 11, 2023	4.78	4.86	4.70	4.82
2130	NASDAQ	UNIT	Tue, Oct 10, 2023	4.71	4.87	4.69	4.73
2129	NASDAQ	UNIT	Mon, Oct 9, 2023	4.34	4.71	4.34	4.70
2128	NASDAQ	UNIT	Fri, Oct 6, 2023	4.36	4.53	4.25	4.46
2127	NASDAQ	UNIT	Thu, Oct 5, 2023	4.43	4.48	4.28	4.37
2126	NASDAQ	UNIT	Wed, Oct 4, 2023	4.48	4.59	4.29	4.44
2125	NASDAQ	UNIT	Tue, Oct 3, 2023	4.50	4.57	4.40	4.45
2124	NASDAQ	UNIT	Mon, Oct 2, 2023	4.71	4.73	4.51	4.56
2123	NASDAQ	UNIT	Fri, Sep 29, 2023	4.65	4.82	4.65	4.72
2122	NASDAQ	UNIT	Thu, Sep 28, 2023	4.33	4.61	4.25	4.58
2121	NASDAQ	UNIT	Wed, Sep 27, 2023	4.44	4.54	4.33	4.33
2120	NASDAQ	UNIT	Tue, Sep 26, 2023	4.50	4.61	4.44	4.44
2119	NASDAQ	UNIT	Mon, Sep 25, 2023	4.75	4.84	4.52	4.54
2118	NASDAQ	UNIT	Fri, Sep 22, 2023	5.09	5.16	4.75	4.77
2117	NASDAQ	UNIT	Thu, Sep 21, 2023	4.98	5.09	4.93	4.98
2116	NASDAQ	UNIT	Wed, Sep 20, 2023	5.20	5.33	5.07	5.07
2115	NASDAQ	UNIT	Tue, Sep 19, 2023	5.23	5.29	5.14	5.14
2114	NASDAQ	UNIT	Mon, Sep 18, 2023	5.31	5.54	5.18	5.23
2113	NASDAQ	UNIT	Fri, Sep 15, 2023	5.42	5.60	5.18	5.23
2112	NASDAQ	UNIT	Thu, Sep 14, 2023	4.94	5.46	4.94	5.46
2111	NASDAQ	UNIT	Wed, Sep 13, 2023	4.95	4.95	4.73	4.82
2110	NASDAQ	UNIT	Tue, Sep 12, 2023	4.86	4.99	4.77	4.94
2109	NASDAQ	UNIT	Mon, Sep 11, 2023	4.90	4.90	4.90	4.90
2108	NASDAQ	UNIT	Fri, Sep 8, 2023	4.94	4.96	4.74	4.77
2107	NASDAQ	UNIT	Thu, Sep 7, 2023	5.29	5.29	4.80	4.93
2106	NASDAQ	UNIT	Wed, Sep 6, 2023	5.66	5.66	5.40	5.51
2105	NASDAQ	UNIT	Tue, Sep 5, 2023	5.62	5.67	5.53	5.60
2104	NASDAQ	UNIT	Fri, Sep 1, 2023	5.44	5.63	5.44	5.59
2103	NASDAQ	UNIT	Thu, Aug 31, 2023	5.40	5.45	5.36	5.37
2102	NASDAQ	UNIT	Wed, Aug 30, 2023	5.34	5.41	5.28	5.38
2101	NASDAQ	UNIT	Tue, Aug 29, 2023	5.29	5.35	5.19	5.32
2100	NASDAQ	UNIT	Mon, Aug 28, 2023	5.10	5.29	5.10	5.26
2099	NASDAQ	UNIT	Fri, Aug 25, 2023	5.13	5.22	5.06	5.08
2098	NASDAQ	UNIT	Thu, Aug 24, 2023	5.10	5.22	5.07	5.11
2097	NASDAQ	UNIT	Wed, Aug 23, 2023	5.04	5.12	4.96	5.11
2096	NASDAQ	UNIT	Tue, Aug 22, 2023	5.12	5.16	5.01	5.03
2095	NASDAQ	UNIT	Mon, Aug 21, 2023	5.23	5.25	5.04	5.06
2094	NASDAQ	UNIT	Fri, Aug 18, 2023	5.10	5.25	5.05	5.24
2093	NASDAQ	UNIT	Thu, Aug 17, 2023	5.26	5.38	5.18	5.18
2092	NASDAQ	UNIT	Wed, Aug 16, 2023	5.35	5.51	5.25	5.26
2091	NASDAQ	UNIT	Tue, Aug 15, 2023	5.53	5.53	5.35	5.39
2090	NASDAQ	UNIT	Mon, Aug 14, 2023	5.81	5.81	5.60	5.65
2089	NASDAQ	UNIT	Fri, Aug 11, 2023	5.79	6.01	5.74	5.77
2088	NASDAQ	UNIT	Thu, Aug 10, 2023	5.71	5.82	5.64	5.79
2087	NASDAQ	UNIT	Wed, Aug 9, 2023	5.58	5.80	5.48	5.69
2086	NASDAQ	UNIT	Tue, Aug 8, 2023	5.25	5.60	5.21	5.60
2085	NASDAQ	UNIT	Mon, Aug 7, 2023	5.30	5.41	5.18	5.39
2084	NASDAQ	UNIT	Fri, Aug 4, 2023	4.98	5.38	4.97	5.26
2083	NASDAQ	UNIT	Thu, Aug 3, 2023	5.46	5.51	4.87	4.97
2082	NASDAQ	UNIT	Wed, Aug 2, 2023	5.48	5.53	5.37	5.53
2081	NASDAQ	UNIT	Tue, Aug 1, 2023	5.57	5.59	5.41	5.58
2080	NASDAQ	UNIT	Mon, Jul 31, 2023	5.47	5.61	5.44	5.58
2079	NASDAQ	UNIT	Fri, Jul 28, 2023	5.30	5.51	5.30	5.44
2078	NASDAQ	UNIT	Thu, Jul 27, 2023	5.34	5.47	5.18	5.22
2077	NASDAQ	UNIT	Wed, Jul 26, 2023	5.06	5.30	5.05	5.29
2076	NASDAQ	UNIT	Tue, Jul 25, 2023	5.15	5.18	5.00	5.03
2075	NASDAQ	UNIT	Mon, Jul 24, 2023	4.98	5.18	4.93	5.13
2074	NASDAQ	UNIT	Fri, Jul 21, 2023	5.09	5.15	4.95	5.07
2073	NASDAQ	UNIT	Thu, Jul 20, 2023	5.20	5.20	4.94	5.03
2072	NASDAQ	UNIT	Wed, Jul 19, 2023	4.77	5.29	4.76	5.26
2071	NASDAQ	UNIT	Tue, Jul 18, 2023	4.39	4.73	4.39	4.70
2070	NASDAQ	UNIT	Mon, Jul 17, 2023	4.73	4.75	4.37	4.40
2069	NASDAQ	UNIT	Fri, Jul 14, 2023	5.10	5.10	4.68	4.75
2068	NASDAQ	UNIT	Thu, Jul 13, 2023	5.02	5.14	4.90	5.11
2067	NASDAQ	UNIT	Wed, Jul 12, 2023	5.03	5.11	4.93	4.94
2066	NASDAQ	UNIT	Tue, Jul 11, 2023	4.96	5.00	4.84	4.91
2065	NASDAQ	UNIT	Mon, Jul 10, 2023	4.94	5.09	4.86	4.95
2064	NASDAQ	UNIT	Fri, Jul 7, 2023	4.80	5.00	4.79	4.90
2063	NASDAQ	UNIT	Thu, Jul 6, 2023	4.84	4.84	4.65	4.79
2062	NASDAQ	UNIT	Wed, Jul 5, 2023	4.79	5.08	4.75	4.94
2061	NASDAQ	UNIT	Mon, Jul 3, 2023	4.56	4.81	4.56	4.79
2060	NASDAQ	UNIT	Fri, Jun 30, 2023	4.67	4.81	4.56	4.62
2059	NASDAQ	UNIT	Thu, Jun 29, 2023	4.51	4.69	4.51	4.69
2058	NASDAQ	UNIT	Wed, Jun 28, 2023	4.51	4.60	4.43	4.57
2057	NASDAQ	UNIT	Tue, Jun 27, 2023	4.52	4.58	4.38	4.51
2056	NASDAQ	UNIT	Mon, Jun 26, 2023	4.14	4.53	4.13	4.50
2055	NASDAQ	UNIT	Fri, Jun 23, 2023	4.07	4.25	4.07	4.14
2054	NASDAQ	UNIT	Thu, Jun 22, 2023	4.43	4.46	4.16	4.25
2053	NASDAQ	UNIT	Wed, Jun 21, 2023	4.32	4.49	4.32	4.41
2052	NASDAQ	UNIT	Tue, Jun 20, 2023	4.54	4.55	4.35	4.41
2051	NASDAQ	UNIT	Fri, Jun 16, 2023	4.51	4.57	4.41	4.55
2050	NASDAQ	UNIT	Thu, Jun 15, 2023	4.35	4.55	4.26	4.48
2049	NASDAQ	UNIT	Wed, Jun 14, 2023	4.76	4.78	4.38	4.49
2048	NASDAQ	UNIT	Tue, Jun 13, 2023	4.47	4.75	4.46	4.72
2047	NASDAQ	UNIT	Mon, Jun 12, 2023	4.31	4.42	4.24	4.39
2046	NASDAQ	UNIT	Fri, Jun 9, 2023	4.32	4.39	4.17	4.25
2045	NASDAQ	UNIT	Thu, Jun 8, 2023	4.36	4.40	4.17	4.33
2044	NASDAQ	UNIT	Wed, Jun 7, 2023	4.08	4.37	4.06	4.34
2043	NASDAQ	UNIT	Tue, Jun 6, 2023	3.84	4.13	3.84	4.01
2042	NASDAQ	UNIT	Mon, Jun 5, 2023	3.85	3.90	3.74	3.84
2041	NASDAQ	UNIT	Fri, Jun 2, 2023	3.69	3.92	3.69	3.88
2040	NASDAQ	UNIT	Thu, Jun 1, 2023	3.72	3.76	3.54	3.63
2039	NASDAQ	UNIT	Wed, May 31, 2023	3.73	3.74	3.57	3.72
2038	NASDAQ	UNIT	Tue, May 30, 2023	3.62	3.76	3.61	3.74
2037	NASDAQ	UNIT	Fri, May 26, 2023	3.46	3.63	3.39	3.63
2036	NASDAQ	UNIT	Thu, May 25, 2023	3.48	3.55	3.40	3.46
2035	NASDAQ	UNIT	Wed, May 24, 2023	3.83	3.86	3.47	3.48
2034	NASDAQ	UNIT	Tue, May 23, 2023	3.94	4.09	3.90	3.91
2033	NASDAQ	UNIT	Mon, May 22, 2023	3.69	3.94	3.63	3.91
2032	NASDAQ	UNIT	Fri, May 19, 2023	3.80	3.83	3.65	3.70
2031	NASDAQ	UNIT	Thu, May 18, 2023	3.77	3.77	3.54	3.74
2030	NASDAQ	UNIT	Wed, May 17, 2023	3.44	3.83	3.43	3.76
2029	NASDAQ	UNIT	Tue, May 16, 2023	3.75	3.77	3.40	3.40
2028	NASDAQ	UNIT	Mon, May 15, 2023	3.68	3.80	3.68	3.77
2027	NASDAQ	UNIT	Fri, May 12, 2023	3.68	3.70	3.55	3.68
2026	NASDAQ	UNIT	Thu, May 11, 2023	3.72	3.78	3.60	3.67
2025	NASDAQ	UNIT	Wed, May 10, 2023	3.85	3.96	3.71	3.77
2024	NASDAQ	UNIT	Tue, May 9, 2023	3.75	3.82	3.62	3.80
2023	NASDAQ	UNIT	Mon, May 8, 2023	3.85	3.91	3.72	3.79
2022	NASDAQ	UNIT	Fri, May 5, 2023	3.67	3.87	3.57	3.82
2021	NASDAQ	UNIT	Thu, May 4, 2023	3.25	3.66	3.22	3.64
2020	NASDAQ	UNIT	Wed, May 3, 2023	3.07	3.26	3.07	3.19
2019	NASDAQ	UNIT	Tue, May 2, 2023	3.28	3.30	3.06	3.08
2018	NASDAQ	UNIT	Mon, May 1, 2023	3.41	3.43	3.30	3.30
2017	NASDAQ	UNIT	Fri, Apr 28, 2023	3.10	3.44	3.08	3.42
2016	NASDAQ	UNIT	Thu, Apr 27, 2023	2.98	3.12	2.94	3.11
2015	NASDAQ	UNIT	Wed, Apr 26, 2023	3.04	3.12	2.95	2.96
2014	NASDAQ	UNIT	Tue, Apr 25, 2023	3.15	3.16	3.02	3.02
2013	NASDAQ	UNIT	Mon, Apr 24, 2023	3.25	3.27	3.17	3.19
2012	NASDAQ	UNIT	Fri, Apr 21, 2023	3.36	3.38	3.18	3.24
2011	NASDAQ	UNIT	Thu, Apr 20, 2023	3.47	3.51	3.32	3.35
2010	NASDAQ	UNIT	Wed, Apr 19, 2023	3.40	3.55	3.39	3.50
2009	NASDAQ	UNIT	Tue, Apr 18, 2023	3.59	3.59	3.40	3.43
2008	NASDAQ	UNIT	Mon, Apr 17, 2023	3.31	3.57	3.31	3.56
2007	NASDAQ	UNIT	Fri, Apr 14, 2023	3.38	3.44	3.26	3.33
2006	NASDAQ	UNIT	Thu, Apr 13, 2023	3.23	3.37	3.23	3.34
2005	NASDAQ	UNIT	Wed, Apr 12, 2023	3.35	3.40	3.23	3.24
2004	NASDAQ	UNIT	Tue, Apr 11, 2023	3.16	3.31	3.13	3.28
2003	NASDAQ	UNIT	Mon, Apr 10, 2023	3.20	3.23	3.06	3.15
2002	NASDAQ	UNIT	Thu, Apr 6, 2023	3.14	3.24	3.14	3.17
2001	NASDAQ	UNIT	Wed, Apr 5, 2023	3.28	3.29	3.15	3.15
2000	NASDAQ	UNIT	Tue, Apr 4, 2023	3.47	3.47	3.22	3.26
1999	NASDAQ	UNIT	Mon, Apr 3, 2023	3.42	3.56	3.38	3.43
1998	NASDAQ	UNIT	Fri, Mar 31, 2023	3.41	3.55	3.39	3.55
1997	NASDAQ	UNIT	Thu, Mar 30, 2023	3.44	3.48	3.39	3.40
1996	NASDAQ	UNIT	Wed, Mar 29, 2023	3.53	3.61	3.52	3.58
1995	NASDAQ	UNIT	Tue, Mar 28, 2023	3.48	3.53	3.39	3.50
1994	NASDAQ	UNIT	Mon, Mar 27, 2023	3.50	3.52	3.38	3.49
1993	NASDAQ	UNIT	Fri, Mar 24, 2023	3.29	3.38	3.15	3.37
1992	NASDAQ	UNIT	Thu, Mar 23, 2023	3.45	3.52	3.29	3.32
1991	NASDAQ	UNIT	Wed, Mar 22, 2023	3.65	3.68	3.41	3.41
1990	NASDAQ	UNIT	Tue, Mar 21, 2023	3.64	3.74	3.52	3.70
1989	NASDAQ	UNIT	Mon, Mar 20, 2023	3.53	3.72	3.50	3.61
1988	NASDAQ	UNIT	Fri, Mar 17, 2023	3.72	3.73	3.35	3.48
1987	NASDAQ	UNIT	Thu, Mar 16, 2023	3.74	3.82	3.62	3.75
1986	NASDAQ	UNIT	Wed, Mar 15, 2023	4.02	4.02	3.62	3.77
1985	NASDAQ	UNIT	Tue, Mar 14, 2023	4.45	4.52	3.89	3.97
1984	NASDAQ	UNIT	Mon, Mar 13, 2023	4.24	4.40	4.15	4.34
1983	NASDAQ	UNIT	Fri, Mar 10, 2023	4.55	4.56	4.20	4.28
1982	NASDAQ	UNIT	Thu, Mar 9, 2023	4.49	4.50	4.29	4.33
1981	NASDAQ	UNIT	Wed, Mar 8, 2023	4.66	4.72	4.48	4.51
1980	NASDAQ	UNIT	Tue, Mar 7, 2023	4.99	5.02	4.65	4.65
1979	NASDAQ	UNIT	Mon, Mar 6, 2023	5.11	5.11	4.99	5.02
1978	NASDAQ	UNIT	Fri, Mar 3, 2023	5.15	5.20	5.04	5.07
1977	NASDAQ	UNIT	Thu, Mar 2, 2023	5.21	5.21	5.01	5.10
1976	NASDAQ	UNIT	Wed, Mar 1, 2023	5.52	5.52	5.10	5.15
1975	NASDAQ	UNIT	Tue, Feb 28, 2023	5.77	5.88	5.49	5.49
1974	NASDAQ	UNIT	Mon, Feb 27, 2023	5.65	5.88	5.61	5.83
1973	NASDAQ	UNIT	Fri, Feb 24, 2023	5.75	5.76	5.34	5.60
1972	NASDAQ	UNIT	Thu, Feb 23, 2023	5.70	5.77	5.59	5.75
1971	NASDAQ	UNIT	Wed, Feb 22, 2023	5.61	5.67	5.56	5.64
1970	NASDAQ	UNIT	Tue, Feb 21, 2023	5.85	5.89	5.57	5.63
1969	NASDAQ	UNIT	Fri, Feb 17, 2023	5.94	5.95	5.85	5.94
1968	NASDAQ	UNIT	Thu, Feb 16, 2023	5.89	5.98	5.84	5.91
1967	NASDAQ	UNIT	Wed, Feb 15, 2023	5.98	6.01	5.88	5.98
1966	NASDAQ	UNIT	Tue, Feb 14, 2023	6.14	6.17	5.95	6.02
1965	NASDAQ	UNIT	Mon, Feb 13, 2023	6.04	6.17	5.99	6.16
1964	NASDAQ	UNIT	Fri, Feb 10, 2023	6.02	6.06	5.81	6.02
1963	NASDAQ	UNIT	Thu, Feb 9, 2023	6.18	6.21	5.97	6.06
1962	NASDAQ	UNIT	Wed, Feb 8, 2023	6.25	6.27	6.03	6.07
1961	NASDAQ	UNIT	Tue, Feb 7, 2023	6.37	6.37	6.16	6.27
1960	NASDAQ	UNIT	Mon, Feb 6, 2023	6.49	6.54	6.35	6.45
1959	NASDAQ	UNIT	Fri, Feb 3, 2023	6.60	6.61	6.46	6.53
1958	NASDAQ	UNIT	Thu, Feb 2, 2023	6.73	6.86	6.64	6.73
1957	NASDAQ	UNIT	Wed, Feb 1, 2023	6.53	6.68	6.35	6.59
1956	NASDAQ	UNIT	Tue, Jan 31, 2023	6.39	6.62	6.37	6.59
1955	NASDAQ	UNIT	Mon, Jan 30, 2023	6.40	6.46	6.33	6.37
1954	NASDAQ	UNIT	Fri, Jan 27, 2023	6.35	6.59	6.30	6.50
1953	NASDAQ	UNIT	Thu, Jan 26, 2023	6.38	6.45	6.26	6.34
1952	NASDAQ	UNIT	Wed, Jan 25, 2023	6.17	6.35	6.07	6.29
1951	NASDAQ	UNIT	Tue, Jan 24, 2023	6.27	6.28	6.13	6.17
1950	NASDAQ	UNIT	Mon, Jan 23, 2023	6.16	6.31	6.10	6.28
1949	NASDAQ	UNIT	Fri, Jan 20, 2023	6.03	6.21	5.88	6.20
1948	NASDAQ	UNIT	Thu, Jan 19, 2023	5.98	6.03	5.91	5.95
1947	NASDAQ	UNIT	Wed, Jan 18, 2023	6.07	6.14	5.92	6.00
1946	NASDAQ	UNIT	Tue, Jan 17, 2023	6.11	6.15	6.02	6.06
1945	NASDAQ	UNIT	Fri, Jan 13, 2023	5.95	6.14	5.90	6.10
1944	NASDAQ	UNIT	Thu, Jan 12, 2023	6.08	6.15	5.93	6.05
1943	NASDAQ	UNIT	Wed, Jan 11, 2023	5.82	6.06	5.82	6.00
1942	NASDAQ	UNIT	Tue, Jan 10, 2023	5.83	5.87	5.74	5.79
1941	NASDAQ	UNIT	Mon, Jan 9, 2023	5.96	5.97	5.81	5.83
1940	NASDAQ	UNIT	Fri, Jan 6, 2023	5.79	5.89	5.63	5.89
1939	NASDAQ	UNIT	Thu, Jan 5, 2023	5.86	5.86	5.70	5.74
1938	NASDAQ	UNIT	Wed, Jan 4, 2023	5.83	5.96	5.77	5.91
1937	NASDAQ	UNIT	Tue, Jan 3, 2023	5.63	5.80	5.50	5.75
1936	NASDAQ	UNIT	Fri, Dec 30, 2022	5.66	5.67	5.36	5.53
1935	NASDAQ	UNIT	Thu, Dec 29, 2022	5.50	5.70	5.49	5.68
1934	NASDAQ	UNIT	Wed, Dec 28, 2022	5.70	5.72	5.46	5.46
1933	NASDAQ	UNIT	Tue, Dec 27, 2022	5.80	5.80	5.58	5.66
1932	NASDAQ	UNIT	Fri, Dec 23, 2022	5.55	5.77	5.51	5.74
1931	NASDAQ	UNIT	Thu, Dec 22, 2022	5.41	5.54	5.35	5.53
1930	NASDAQ	UNIT	Wed, Dec 21, 2022	5.51	5.64	5.46	5.48
1929	NASDAQ	UNIT	Tue, Dec 20, 2022	5.51	5.53	5.34	5.46
1928	NASDAQ	UNIT	Mon, Dec 19, 2022	5.95	5.95	5.48	5.49
1927	NASDAQ	UNIT	Fri, Dec 16, 2022	5.73	5.95	5.70	5.93
1926	NASDAQ	UNIT	Thu, Dec 15, 2022	5.88	5.98	5.78	5.85
1925	NASDAQ	UNIT	Wed, Dec 14, 2022	6.15	6.29	6.01	6.04
1924	NASDAQ	UNIT	Tue, Dec 13, 2022	6.23	6.35	6.03	6.18
1923	NASDAQ	UNIT	Mon, Dec 12, 2022	5.93	6.12	5.92	6.09
1922	NASDAQ	UNIT	Fri, Dec 9, 2022	5.98	6.13	5.86	5.94
1921	NASDAQ	UNIT	Thu, Dec 8, 2022	6.04	6.09	5.58	5.97
1920	NASDAQ	UNIT	Wed, Dec 7, 2022	6.32	6.53	5.98	6.08
1919	NASDAQ	UNIT	Tue, Dec 6, 2022	7.28	7.32	7.05	7.05
1918	NASDAQ	UNIT	Mon, Dec 5, 2022	7.38	7.45	7.19	7.26
1917	NASDAQ	UNIT	Fri, Dec 2, 2022	7.38	7.53	7.28	7.46
1916	NASDAQ	UNIT	Thu, Dec 1, 2022	7.71	7.80	7.44	7.49
1915	NASDAQ	UNIT	Wed, Nov 30, 2022	7.35	7.65	7.18	7.62
1914	NASDAQ	UNIT	Tue, Nov 29, 2022	7.25	7.36	7.18	7.35
1913	NASDAQ	UNIT	Mon, Nov 28, 2022	7.54	7.61	7.21	7.23
1912	NASDAQ	UNIT	Fri, Nov 25, 2022	7.43	7.69	7.33	7.64
1911	NASDAQ	UNIT	Wed, Nov 23, 2022	7.32	7.42	7.28	7.41
1910	NASDAQ	UNIT	Tue, Nov 22, 2022	7.31	7.39	7.22	7.37
1909	NASDAQ	UNIT	Mon, Nov 21, 2022	7.41	7.44	7.24	7.25
1908	NASDAQ	UNIT	Fri, Nov 18, 2022	7.57	7.62	7.35	7.45
1907	NASDAQ	UNIT	Thu, Nov 17, 2022	7.37	7.47	7.28	7.36
1906	NASDAQ	UNIT	Wed, Nov 16, 2022	7.61	7.69	7.48	7.51
1905	NASDAQ	UNIT	Tue, Nov 15, 2022	7.85	8.04	7.67	7.70
1904	NASDAQ	UNIT	Mon, Nov 14, 2022	7.72	7.79	7.52	7.66
1903	NASDAQ	UNIT	Fri, Nov 11, 2022	7.53	7.81	7.41	7.79
1902	NASDAQ	UNIT	Thu, Nov 10, 2022	7.00	7.59	6.98	7.45
1901	NASDAQ	UNIT	Wed, Nov 9, 2022	6.88	7.02	6.67	6.68
1900	NASDAQ	UNIT	Tue, Nov 8, 2022	6.97	7.03	6.78	6.95
1899	NASDAQ	UNIT	Mon, Nov 7, 2022	6.82	7.02	6.78	6.97
1898	NASDAQ	UNIT	Fri, Nov 4, 2022	6.75	6.91	6.66	6.76
1897	NASDAQ	UNIT	Thu, Nov 3, 2022	7.03	7.09	6.65	6.71
1896	NASDAQ	UNIT	Wed, Nov 2, 2022	7.63	7.63	7.12	7.17
1895	NASDAQ	UNIT	Tue, Nov 1, 2022	7.83	7.94	7.62	7.73
1894	NASDAQ	UNIT	Mon, Oct 31, 2022	7.61	8.00	7.50	7.76
1893	NASDAQ	UNIT	Fri, Oct 28, 2022	7.51	7.78	7.48	7.68
1892	NASDAQ	UNIT	Thu, Oct 27, 2022	7.56	7.68	7.53	7.54
1891	NASDAQ	UNIT	Wed, Oct 26, 2022	7.69	7.74	7.41	7.45
1890	NASDAQ	UNIT	Tue, Oct 25, 2022	7.13	7.73	7.12	7.66
1889	NASDAQ	UNIT	Mon, Oct 24, 2022	7.17	7.27	7.05	7.12
1888	NASDAQ	UNIT	Fri, Oct 21, 2022	7.14	7.15	6.92	7.13
1887	NASDAQ	UNIT	Thu, Oct 20, 2022	7.12	7.28	7.02	7.06
1886	NASDAQ	UNIT	Wed, Oct 19, 2022	7.30	7.35	6.89	7.17
1885	NASDAQ	UNIT	Tue, Oct 18, 2022	7.62	7.75	7.33	7.47
1884	NASDAQ	UNIT	Mon, Oct 17, 2022	7.19	7.61	7.19	7.44
1883	NASDAQ	UNIT	Fri, Oct 14, 2022	7.37	7.39	6.91	6.96
1882	NASDAQ	UNIT	Thu, Oct 13, 2022	6.47	7.32	6.35	7.29
1881	NASDAQ	UNIT	Wed, Oct 12, 2022	6.58	6.66	6.47	6.60
1880	NASDAQ	UNIT	Tue, Oct 11, 2022	6.75	6.83	6.45	6.55
1879	NASDAQ	UNIT	Mon, Oct 10, 2022	6.70	6.91	6.69	6.77
1878	NASDAQ	UNIT	Fri, Oct 7, 2022	6.81	6.90	6.65	6.66
1877	NASDAQ	UNIT	Thu, Oct 6, 2022	7.28	7.30	6.87	6.90
1876	NASDAQ	UNIT	Wed, Oct 5, 2022	7.51	7.55	7.23	7.27
1875	NASDAQ	UNIT	Tue, Oct 4, 2022	7.43	7.78	7.39	7.73
1874	NASDAQ	UNIT	Mon, Oct 3, 2022	7.10	7.26	6.86	7.20
1873	NASDAQ	UNIT	Fri, Sep 30, 2022	6.74	7.05	6.72	6.95
1872	NASDAQ	UNIT	Thu, Sep 29, 2022	7.06	7.10	6.67	6.70
1871	NASDAQ	UNIT	Wed, Sep 28, 2022	6.97	7.18	6.90	7.12
1870	NASDAQ	UNIT	Tue, Sep 27, 2022	6.79	6.99	6.73	6.90
1869	NASDAQ	UNIT	Mon, Sep 26, 2022	7.25	7.29	6.66	6.68
1868	NASDAQ	UNIT	Fri, Sep 23, 2022	7.74	7.74	7.26	7.30
1867	NASDAQ	UNIT	Thu, Sep 22, 2022	8.17	8.19	7.76	7.78
1866	NASDAQ	UNIT	Wed, Sep 21, 2022	8.49	8.57	8.17	8.18
1865	NASDAQ	UNIT	Tue, Sep 20, 2022	8.49	8.52	8.31	8.45
1864	NASDAQ	UNIT	Mon, Sep 19, 2022	8.47	8.67	8.42	8.62
1863	NASDAQ	UNIT	Fri, Sep 16, 2022	8.61	8.64	8.45	8.54
1862	NASDAQ	UNIT	Thu, Sep 15, 2022	8.85	8.94	8.65	8.65
1861	NASDAQ	UNIT	Wed, Sep 14, 2022	8.85	8.92	8.73	8.86
1860	NASDAQ	UNIT	Tue, Sep 13, 2022	9.32	9.35	8.86	8.89
1859	NASDAQ	UNIT	Mon, Sep 12, 2022	9.62	9.74	9.51	9.53
1858	NASDAQ	UNIT	Fri, Sep 9, 2022	9.26	9.57	9.17	9.57
1857	NASDAQ	UNIT	Thu, Sep 8, 2022	9.00	9.21	8.95	9.21
1856	NASDAQ	UNIT	Wed, Sep 7, 2022	9.13	9.25	9.02	9.22
1855	NASDAQ	UNIT	Tue, Sep 6, 2022	9.27	9.34	9.11	9.19
1854	NASDAQ	UNIT	Fri, Sep 2, 2022	9.54	9.58	9.22	9.25
1853	NASDAQ	UNIT	Thu, Sep 1, 2022	9.32	9.44	9.20	9.42
1852	NASDAQ	UNIT	Wed, Aug 31, 2022	9.34	9.55	9.31	9.39
1851	NASDAQ	UNIT	Tue, Aug 30, 2022	9.40	9.48	9.26	9.29
1850	NASDAQ	UNIT	Mon, Aug 29, 2022	9.50	9.60	9.39	9.41
1849	NASDAQ	UNIT	Fri, Aug 26, 2022	9.85	9.85	9.53	9.55
1848	NASDAQ	UNIT	Thu, Aug 25, 2022	9.66	9.87	9.65	9.87
1847	NASDAQ	UNIT	Wed, Aug 24, 2022	9.58	9.74	9.52	9.62
1846	NASDAQ	UNIT	Tue, Aug 23, 2022	9.76	9.82	9.55	9.59
1845	NASDAQ	UNIT	Mon, Aug 22, 2022	10.00	10.01	9.75	9.79
1844	NASDAQ	UNIT	Fri, Aug 19, 2022	10.19	10.19	10.05	10.09
1843	NASDAQ	UNIT	Thu, Aug 18, 2022	10.13	10.24	10.08	10.23
1842	NASDAQ	UNIT	Wed, Aug 17, 2022	10.18	10.20	10.09	10.13
1841	NASDAQ	UNIT	Tue, Aug 16, 2022	10.17	10.39	10.12	10.32
1840	NASDAQ	UNIT	Mon, Aug 15, 2022	10.09	10.20	10.01	10.18
1839	NASDAQ	UNIT	Fri, Aug 12, 2022	10.20	10.26	10.06	10.12
1838	NASDAQ	UNIT	Thu, Aug 11, 2022	10.18	10.24	10.05	10.11
1837	NASDAQ	UNIT	Wed, Aug 10, 2022	10.10	10.18	10.01	10.14
1836	NASDAQ	UNIT	Tue, Aug 9, 2022	9.93	10.01	9.86	9.97
1835	NASDAQ	UNIT	Mon, Aug 8, 2022	10.18	10.21	9.92	9.96
1834	NASDAQ	UNIT	Fri, Aug 5, 2022	9.79	9.99	9.63	9.96
1833	NASDAQ	UNIT	Thu, Aug 4, 2022	10.35	10.44	9.75	9.85
1832	NASDAQ	UNIT	Wed, Aug 3, 2022	10.10	10.36	10.08	10.21
1831	NASDAQ	UNIT	Tue, Aug 2, 2022	9.95	10.21	9.94	10.03
1830	NASDAQ	UNIT	Mon, Aug 1, 2022	9.95	10.07	9.88	10.02
1829	NASDAQ	UNIT	Fri, Jul 29, 2022	10.07	10.10	9.93	9.97
1828	NASDAQ	UNIT	Thu, Jul 28, 2022	9.95	10.10	9.89	10.03
1827	NASDAQ	UNIT	Wed, Jul 27, 2022	9.75	9.92	9.74	9.85
1826	NASDAQ	UNIT	Tue, Jul 26, 2022	9.76	9.87	9.68	9.72
1825	NASDAQ	UNIT	Mon, Jul 25, 2022	9.85	9.89	9.72	9.79
1824	NASDAQ	UNIT	Fri, Jul 22, 2022	9.91	10.01	9.66	9.81
1823	NASDAQ	UNIT	Thu, Jul 21, 2022	9.69	9.89	9.56	9.88
1822	NASDAQ	UNIT	Wed, Jul 20, 2022	9.63	9.76	9.57	9.71
1821	NASDAQ	UNIT	Tue, Jul 19, 2022	9.40	9.65	9.35	9.63
1820	NASDAQ	UNIT	Mon, Jul 18, 2022	9.40	9.49	9.20	9.25
1819	NASDAQ	UNIT	Fri, Jul 15, 2022	9.35	9.42	9.15	9.31
1818	NASDAQ	UNIT	Thu, Jul 14, 2022	9.30	9.33	9.11	9.12
1817	NASDAQ	UNIT	Wed, Jul 13, 2022	9.23	9.47	9.15	9.42
1816	NASDAQ	UNIT	Tue, Jul 12, 2022	9.33	9.47	9.22	9.33
1815	NASDAQ	UNIT	Mon, Jul 11, 2022	9.43	9.47	9.35	9.40
1814	NASDAQ	UNIT	Fri, Jul 8, 2022	9.50	9.66	9.36	9.43
1813	NASDAQ	UNIT	Thu, Jul 7, 2022	9.45	9.55	9.41	9.49
1812	NASDAQ	UNIT	Wed, Jul 6, 2022	9.54	9.69	9.37	9.37
1811	NASDAQ	UNIT	Tue, Jul 5, 2022	9.42	9.58	9.27	9.56
1810	NASDAQ	UNIT	Fri, Jul 1, 2022	9.40	9.65	9.30	9.62
1809	NASDAQ	UNIT	Thu, Jun 30, 2022	9.25	9.53	9.22	9.42
1808	NASDAQ	UNIT	Wed, Jun 29, 2022	9.61	9.61	9.22	9.31
1807	NASDAQ	UNIT	Tue, Jun 28, 2022	10.05	10.13	9.65	9.68
1806	NASDAQ	UNIT	Mon, Jun 27, 2022	10.01	10.11	9.93	9.97
1805	NASDAQ	UNIT	Fri, Jun 24, 2022	10.18	10.28	9.98	10.01
1804	NASDAQ	UNIT	Thu, Jun 23, 2022	10.16	10.30	10.08	10.18
1803	NASDAQ	UNIT	Wed, Jun 22, 2022	10.05	10.37	10.03	10.14
1802	NASDAQ	UNIT	Tue, Jun 21, 2022	10.12	10.25	10.04	10.19
1801	NASDAQ	UNIT	Fri, Jun 17, 2022	9.72	10.05	9.65	10.01
1800	NASDAQ	UNIT	Thu, Jun 16, 2022	9.73	9.80	9.47	9.60
1799	NASDAQ	UNIT	Wed, Jun 15, 2022	9.95	10.24	9.88	10.05
1798	NASDAQ	UNIT	Tue, Jun 14, 2022	10.03	10.08	9.66	9.81
1797	NASDAQ	UNIT	Mon, Jun 13, 2022	10.29	10.34	9.90	10.01
1796	NASDAQ	UNIT	Fri, Jun 10, 2022	10.62	10.63	10.43	10.60
1795	NASDAQ	UNIT	Thu, Jun 9, 2022	11.06	11.10	10.73	10.76
1794	NASDAQ	UNIT	Wed, Jun 8, 2022	11.26	11.33	11.04	11.08
1793	NASDAQ	UNIT	Tue, Jun 7, 2022	11.35	11.41	11.00	11.38
1792	NASDAQ	UNIT	Mon, Jun 6, 2022	11.66	11.71	11.26	11.42
1791	NASDAQ	UNIT	Fri, Jun 3, 2022	11.40	11.48	11.31	11.46
1790	NASDAQ	UNIT	Thu, Jun 2, 2022	11.11	11.51	10.89	11.49
1789	NASDAQ	UNIT	Wed, Jun 1, 2022	11.32	11.34	11.06	11.15
1788	NASDAQ	UNIT	Tue, May 31, 2022	11.26	11.43	11.24	11.34
1787	NASDAQ	UNIT	Fri, May 27, 2022	11.18	11.58	11.10	11.51
1786	NASDAQ	UNIT	Thu, May 26, 2022	11.14	11.30	10.94	11.09
1785	NASDAQ	UNIT	Wed, May 25, 2022	10.77	11.22	10.71	11.13
1784	NASDAQ	UNIT	Tue, May 24, 2022	10.71	10.88	10.51	10.77
1783	NASDAQ	UNIT	Mon, May 23, 2022	10.54	10.82	10.41	10.76
1782	NASDAQ	UNIT	Fri, May 20, 2022	10.62	10.65	10.20	10.44
1781	NASDAQ	UNIT	Thu, May 19, 2022	10.48	10.82	10.45	10.50
1780	NASDAQ	UNIT	Wed, May 18, 2022	10.61	10.72	10.42	10.57
1779	NASDAQ	UNIT	Tue, May 17, 2022	10.58	10.84	10.58	10.77
1778	NASDAQ	UNIT	Mon, May 16, 2022	10.63	10.74	10.52	10.55
1777	NASDAQ	UNIT	Fri, May 13, 2022	10.30	10.67	10.29	10.65
1776	NASDAQ	UNIT	Thu, May 12, 2022	10.32	10.48	10.13	10.24
1775	NASDAQ	UNIT	Wed, May 11, 2022	10.49	10.68	10.27	10.31
1774	NASDAQ	UNIT	Tue, May 10, 2022	10.64	10.72	10.17	10.46
1773	NASDAQ	UNIT	Mon, May 9, 2022	11.27	11.29	10.41	10.51
1772	NASDAQ	UNIT	Fri, May 6, 2022	11.76	11.85	11.30	11.40
1771	NASDAQ	UNIT	Thu, May 5, 2022	12.43	12.98	11.80	11.94
1770	NASDAQ	UNIT	Wed, May 4, 2022	12.02	12.51	11.96	12.47
1769	NASDAQ	UNIT	Tue, May 3, 2022	12.22	12.45	12.04	12.36
1768	NASDAQ	UNIT	Mon, May 2, 2022	12.39	12.49	11.87	12.19
1767	NASDAQ	UNIT	Fri, Apr 29, 2022	12.76	12.79	12.32	12.39
1766	NASDAQ	UNIT	Thu, Apr 28, 2022	12.73	12.93	12.50	12.87
1765	NASDAQ	UNIT	Wed, Apr 27, 2022	12.56	12.75	12.41	12.59
1764	NASDAQ	UNIT	Tue, Apr 26, 2022	13.05	13.17	12.49	12.52
1763	NASDAQ	UNIT	Mon, Apr 25, 2022	13.16	13.27	13.01	13.10
1762	NASDAQ	UNIT	Fri, Apr 22, 2022	13.35	13.45	13.23	13.27
1761	NASDAQ	UNIT	Thu, Apr 21, 2022	13.80	13.80	13.23	13.36
1760	NASDAQ	UNIT	Wed, Apr 20, 2022	13.72	13.88	13.57	13.69
1759	NASDAQ	UNIT	Tue, Apr 19, 2022	13.41	13.77	13.38	13.63
1758	NASDAQ	UNIT	Mon, Apr 18, 2022	13.42	13.53	13.28	13.36
1757	NASDAQ	UNIT	Thu, Apr 14, 2022	13.68	13.70	13.36	13.38
1756	NASDAQ	UNIT	Wed, Apr 13, 2022	13.48	13.71	13.46	13.65
1755	NASDAQ	UNIT	Tue, Apr 12, 2022	13.52	13.61	13.38	13.50
1754	NASDAQ	UNIT	Mon, Apr 11, 2022	13.53	13.61	13.36	13.40
1753	NASDAQ	UNIT	Fri, Apr 8, 2022	13.59	13.70	13.40	13.50
1752	NASDAQ	UNIT	Thu, Apr 7, 2022	13.74	13.80	13.45	13.57
1751	NASDAQ	UNIT	Wed, Apr 6, 2022	13.64	13.86	13.46	13.72
1750	NASDAQ	UNIT	Tue, Apr 5, 2022	13.82	13.98	13.67	13.71
1749	NASDAQ	UNIT	Mon, Apr 4, 2022	14.01	14.07	13.74	13.85
1748	NASDAQ	UNIT	Fri, Apr 1, 2022	13.75	14.08	13.71	14.07
1747	NASDAQ	UNIT	Thu, Mar 31, 2022	13.80	13.94	13.70	13.76
1746	NASDAQ	UNIT	Wed, Mar 30, 2022	14.14	14.17	13.76	13.92
1745	NASDAQ	UNIT	Tue, Mar 29, 2022	14.10	14.17	13.89	14.04
1744	NASDAQ	UNIT	Mon, Mar 28, 2022	13.95	14.05	13.93	14.00
1743	NASDAQ	UNIT	Fri, Mar 25, 2022	14.05	14.15	13.87	14.00
1742	NASDAQ	UNIT	Thu, Mar 24, 2022	13.82	14.06	13.77	14.05
1741	NASDAQ	UNIT	Wed, Mar 23, 2022	14.02	14.05	13.73	13.80
1740	NASDAQ	UNIT	Tue, Mar 22, 2022	13.84	14.23	13.81	14.07
1739	NASDAQ	UNIT	Mon, Mar 21, 2022	13.86	13.96	13.65	13.78
1738	NASDAQ	UNIT	Fri, Mar 18, 2022	13.85	14.25	13.74	13.80
1737	NASDAQ	UNIT	Thu, Mar 17, 2022	12.96	13.85	12.72	13.76
1736	NASDAQ	UNIT	Wed, Mar 16, 2022	12.97	13.20	12.73	13.02
1735	NASDAQ	UNIT	Tue, Mar 15, 2022	13.01	13.04	12.62	12.88
1734	NASDAQ	UNIT	Mon, Mar 14, 2022	13.19	13.20	12.80	12.98
1733	NASDAQ	UNIT	Fri, Mar 11, 2022	13.20	13.63	13.14	13.17
1732	NASDAQ	UNIT	Thu, Mar 10, 2022	13.37	13.52	13.16	13.47
1731	NASDAQ	UNIT	Wed, Mar 9, 2022	13.10	13.68	13.08	13.48
1730	NASDAQ	UNIT	Tue, Mar 8, 2022	13.32	13.56	12.99	13.02
1729	NASDAQ	UNIT	Mon, Mar 7, 2022	13.55	13.57	13.17	13.32
1728	NASDAQ	UNIT	Fri, Mar 4, 2022	13.58	13.71	13.49	13.61
1727	NASDAQ	UNIT	Thu, Mar 3, 2022	13.74	13.77	13.53	13.70
1726	NASDAQ	UNIT	Wed, Mar 2, 2022	13.21	13.66	13.15	13.63
1725	NASDAQ	UNIT	Tue, Mar 1, 2022	13.00	13.22	12.72	13.18
1724	NASDAQ	UNIT	Mon, Feb 28, 2022	12.65	13.15	12.57	12.97
1723	NASDAQ	UNIT	Fri, Feb 25, 2022	11.64	12.81	11.37	12.75
1722	NASDAQ	UNIT	Thu, Feb 24, 2022	10.84	11.23	10.75	11.20
1721	NASDAQ	UNIT	Wed, Feb 23, 2022	11.18	11.29	11.01	11.03
1720	NASDAQ	UNIT	Tue, Feb 22, 2022	11.25	11.34	11.09	11.13
1719	NASDAQ	UNIT	Fri, Feb 18, 2022	11.44	11.59	11.25	11.31
1718	NASDAQ	UNIT	Thu, Feb 17, 2022	11.65	11.67	11.37	11.52
1717	NASDAQ	UNIT	Wed, Feb 16, 2022	11.51	11.70	11.47	11.68
1716	NASDAQ	UNIT	Tue, Feb 15, 2022	11.32	11.58	11.32	11.54
1715	NASDAQ	UNIT	Mon, Feb 14, 2022	11.54	11.56	11.13	11.25
1714	NASDAQ	UNIT	Fri, Feb 11, 2022	11.64	11.78	11.34	11.50
1713	NASDAQ	UNIT	Thu, Feb 10, 2022	11.81	11.95	11.53	11.59
1712	NASDAQ	UNIT	Wed, Feb 9, 2022	11.90	12.06	11.86	11.94
1711	NASDAQ	UNIT	Tue, Feb 8, 2022	11.70	11.87	11.62	11.83
1710	NASDAQ	UNIT	Mon, Feb 7, 2022	11.53	11.77	11.50	11.70
1709	NASDAQ	UNIT	Fri, Feb 4, 2022	11.55	11.63	11.20	11.51
1708	NASDAQ	UNIT	Thu, Feb 3, 2022	11.82	11.90	11.65	11.67
1707	NASDAQ	UNIT	Wed, Feb 2, 2022	11.99	12.03	11.77	11.83
1706	NASDAQ	UNIT	Tue, Feb 1, 2022	12.07	12.17	11.85	12.01
1705	NASDAQ	UNIT	Mon, Jan 31, 2022	11.61	12.11	11.51	12.06
1704	NASDAQ	UNIT	Fri, Jan 28, 2022	11.40	11.72	11.15	11.72
1703	NASDAQ	UNIT	Thu, Jan 27, 2022	11.81	11.88	11.41	11.45
1702	NASDAQ	UNIT	Wed, Jan 26, 2022	12.10	12.35	11.75	11.81
1701	NASDAQ	UNIT	Tue, Jan 25, 2022	11.97	12.14	11.74	12.05
1700	NASDAQ	UNIT	Mon, Jan 24, 2022	12.03	12.17	11.69	12.10
1699	NASDAQ	UNIT	Fri, Jan 21, 2022	12.12	12.49	12.09	12.12
1698	NASDAQ	UNIT	Thu, Jan 20, 2022	12.38	12.47	12.09	12.12
1697	NASDAQ	UNIT	Wed, Jan 19, 2022	12.70	12.75	12.23	12.38
1696	NASDAQ	UNIT	Tue, Jan 18, 2022	12.45	12.79	12.36	12.70
1695	NASDAQ	UNIT	Fri, Jan 14, 2022	12.52	12.58	12.33	12.52
1694	NASDAQ	UNIT	Thu, Jan 13, 2022	12.80	12.82	12.58	12.60
1693	NASDAQ	UNIT	Wed, Jan 12, 2022	12.83	12.94	12.73	12.77
1692	NASDAQ	UNIT	Tue, Jan 11, 2022	12.78	12.90	12.63	12.85
1691	NASDAQ	UNIT	Mon, Jan 10, 2022	12.96	13.00	12.77	12.87
1690	NASDAQ	UNIT	Fri, Jan 7, 2022	13.15	13.16	12.74	13.04
1689	NASDAQ	UNIT	Thu, Jan 6, 2022	13.15	13.23	12.92	12.99
1688	NASDAQ	UNIT	Wed, Jan 5, 2022	13.45	13.46	13.03	13.16
1687	NASDAQ	UNIT	Tue, Jan 4, 2022	13.91	14.04	13.44	13.44
1686	NASDAQ	UNIT	Mon, Jan 3, 2022	14.04	14.06	13.53	13.89
1685	NASDAQ	UNIT	Fri, Dec 31, 2021	14.09	14.27	13.98	14.01
1684	NASDAQ	UNIT	Thu, Dec 30, 2021	13.80	14.17	13.72	14.09
1683	NASDAQ	UNIT	Wed, Dec 29, 2021	13.75	13.79	13.58	13.77
1682	NASDAQ	UNIT	Tue, Dec 28, 2021	13.44	13.81	13.38	13.72
1681	NASDAQ	UNIT	Mon, Dec 27, 2021	13.31	13.41	13.18	13.41
1680	NASDAQ	UNIT	Thu, Dec 23, 2021	13.30	13.42	13.18	13.29
1679	NASDAQ	UNIT	Wed, Dec 22, 2021	13.13	13.24	13.02	13.22
1678	NASDAQ	UNIT	Tue, Dec 21, 2021	12.75	13.10	12.75	13.09
1677	NASDAQ	UNIT	Mon, Dec 20, 2021	12.69	12.75	12.47	12.71
1676	NASDAQ	UNIT	Fri, Dec 17, 2021	12.74	13.12	12.64	12.85
1675	NASDAQ	UNIT	Thu, Dec 16, 2021	12.78	12.95	12.65	12.83
1674	NASDAQ	UNIT	Wed, Dec 15, 2021	12.79	12.98	12.77	12.94
1673	NASDAQ	UNIT	Tue, Dec 14, 2021	12.95	13.09	12.73	12.78
1672	NASDAQ	UNIT	Mon, Dec 13, 2021	13.01	13.07	12.92	12.97
1671	NASDAQ	UNIT	Fri, Dec 10, 2021	13.24	13.28	13.05	13.10
1670	NASDAQ	UNIT	Thu, Dec 9, 2021	13.36	13.38	13.11	13.15
1669	NASDAQ	UNIT	Wed, Dec 8, 2021	13.56	13.69	13.28	13.45
1668	NASDAQ	UNIT	Tue, Dec 7, 2021	13.39	13.75	13.31	13.52
1667	NASDAQ	UNIT	Mon, Dec 6, 2021	13.38	13.49	13.21	13.31
1666	NASDAQ	UNIT	Fri, Dec 3, 2021	13.43	13.43	13.13	13.30
1665	NASDAQ	UNIT	Thu, Dec 2, 2021	13.03	13.52	12.93	13.43
1664	NASDAQ	UNIT	Wed, Dec 1, 2021	13.46	13.54	12.96	12.97
1663	NASDAQ	UNIT	Tue, Nov 30, 2021	13.40	13.49	13.24	13.27
1662	NASDAQ	UNIT	Mon, Nov 29, 2021	13.47	13.59	13.28	13.52
1661	NASDAQ	UNIT	Fri, Nov 26, 2021	13.44	13.70	13.06	13.31
1660	NASDAQ	UNIT	Wed, Nov 24, 2021	13.78	13.88	13.68	13.80
1659	NASDAQ	UNIT	Tue, Nov 23, 2021	13.75	14.08	13.68	13.78
1658	NASDAQ	UNIT	Mon, Nov 22, 2021	14.03	14.13	13.69	13.72
1657	NASDAQ	UNIT	Fri, Nov 19, 2021	13.98	14.18	13.80	13.96
1656	NASDAQ	UNIT	Thu, Nov 18, 2021	14.11	14.11	13.81	13.98
1655	NASDAQ	UNIT	Wed, Nov 17, 2021	13.97	14.16	13.88	14.07
1654	NASDAQ	UNIT	Tue, Nov 16, 2021	13.97	14.19	13.90	13.98
1653	NASDAQ	UNIT	Mon, Nov 15, 2021	13.49	13.99	13.40	13.97
1652	NASDAQ	UNIT	Fri, Nov 12, 2021	13.59	13.64	13.41	13.43
1651	NASDAQ	UNIT	Thu, Nov 11, 2021	13.69	13.72	13.49	13.52
1650	NASDAQ	UNIT	Wed, Nov 10, 2021	13.82	13.87	13.67	13.68
1649	NASDAQ	UNIT	Tue, Nov 9, 2021	13.60	13.94	13.57	13.71
1648	NASDAQ	UNIT	Mon, Nov 8, 2021	13.87	13.87	13.51	13.64
1647	NASDAQ	UNIT	Fri, Nov 5, 2021	13.86	13.92	13.45	13.89
1646	NASDAQ	UNIT	Thu, Nov 4, 2021	14.24	14.49	13.87	13.90
1645	NASDAQ	UNIT	Wed, Nov 3, 2021	14.21	14.39	14.20	14.22
1644	NASDAQ	UNIT	Tue, Nov 2, 2021	14.55	14.55	14.05	14.23
1643	NASDAQ	UNIT	Mon, Nov 1, 2021	14.31	14.60	14.26	14.44
1642	NASDAQ	UNIT	Fri, Oct 29, 2021	14.22	14.32	14.20	14.31
1641	NASDAQ	UNIT	Thu, Oct 28, 2021	14.15	14.31	14.13	14.23
1640	NASDAQ	UNIT	Wed, Oct 27, 2021	14.24	14.41	14.11	14.12
1639	NASDAQ	UNIT	Tue, Oct 26, 2021	14.40	14.40	14.17	14.22
1638	NASDAQ	UNIT	Mon, Oct 25, 2021	14.33	14.57	14.11	14.36
1637	NASDAQ	UNIT	Fri, Oct 22, 2021	14.25	14.51	14.17	14.31
1636	NASDAQ	UNIT	Thu, Oct 21, 2021	13.03	14.44	13.00	14.40
1635	NASDAQ	UNIT	Wed, Oct 20, 2021	12.08	13.20	11.98	13.01
1634	NASDAQ	UNIT	Tue, Oct 19, 2021	12.09	12.16	12.05	12.11
1633	NASDAQ	UNIT	Mon, Oct 18, 2021	11.97	12.10	11.90	12.07
1632	NASDAQ	UNIT	Fri, Oct 15, 2021	12.03	12.09	11.89	12.01
1631	NASDAQ	UNIT	Thu, Oct 14, 2021	11.95	12.04	11.85	11.89
1630	NASDAQ	UNIT	Wed, Oct 13, 2021	11.81	11.97	11.57	11.87
1629	NASDAQ	UNIT	Tue, Oct 12, 2021	11.80	11.98	11.78	11.80
1628	NASDAQ	UNIT	Mon, Oct 11, 2021	12.12	12.13	11.80	11.82
1627	NASDAQ	UNIT	Fri, Oct 8, 2021	12.44	12.44	12.09	12.09
1626	NASDAQ	UNIT	Thu, Oct 7, 2021	12.46	12.58	12.43	12.44
1625	NASDAQ	UNIT	Wed, Oct 6, 2021	12.31	12.44	12.26	12.40
1624	NASDAQ	UNIT	Tue, Oct 5, 2021	12.43	12.45	12.26	12.38
1623	NASDAQ	UNIT	Mon, Oct 4, 2021	12.40	12.51	12.36	12.44
1622	NASDAQ	UNIT	Fri, Oct 1, 2021	12.40	12.50	12.17	12.37
1621	NASDAQ	UNIT	Thu, Sep 30, 2021	12.57	12.58	12.25	12.37
1620	NASDAQ	UNIT	Wed, Sep 29, 2021	12.48	12.79	12.46	12.49
1619	NASDAQ	UNIT	Tue, Sep 28, 2021	12.49	12.61	12.34	12.45
1618	NASDAQ	UNIT	Mon, Sep 27, 2021	12.60	12.68	12.47	12.50
1617	NASDAQ	UNIT	Fri, Sep 24, 2021	12.75	12.81	12.48	12.62
1616	NASDAQ	UNIT	Thu, Sep 23, 2021	12.62	12.84	12.62	12.75
1615	NASDAQ	UNIT	Wed, Sep 22, 2021	12.84	13.04	12.77	12.84
1614	NASDAQ	UNIT	Tue, Sep 21, 2021	12.85	13.00	12.70	12.77
1613	NASDAQ	UNIT	Mon, Sep 20, 2021	12.70	12.81	12.59	12.76
1612	NASDAQ	UNIT	Fri, Sep 17, 2021	12.81	12.88	12.71	12.81
1611	NASDAQ	UNIT	Thu, Sep 16, 2021	12.77	12.92	12.71	12.77
1610	NASDAQ	UNIT	Wed, Sep 15, 2021	12.95	12.97	12.74	12.93
1609	NASDAQ	UNIT	Tue, Sep 14, 2021	13.00	13.03	12.82	12.89
1608	NASDAQ	UNIT	Mon, Sep 13, 2021	12.80	12.98	12.69	12.94
1607	NASDAQ	UNIT	Fri, Sep 10, 2021	12.99	13.02	12.66	12.69
1606	NASDAQ	UNIT	Thu, Sep 9, 2021	13.13	13.13	12.87	12.95
1605	NASDAQ	UNIT	Wed, Sep 8, 2021	13.00	13.15	12.91	13.11
1604	NASDAQ	UNIT	Tue, Sep 7, 2021	13.28	13.45	12.95	12.99
1603	NASDAQ	UNIT	Fri, Sep 3, 2021	13.07	13.20	12.92	13.19
1602	NASDAQ	UNIT	Thu, Sep 2, 2021	13.05	13.18	12.95	13.12
1601	NASDAQ	UNIT	Wed, Sep 1, 2021	13.12	13.21	12.98	13.05
1600	NASDAQ	UNIT	Tue, Aug 31, 2021	13.16	13.35	13.03	13.07
1599	NASDAQ	UNIT	Mon, Aug 30, 2021	12.83	13.28	12.83	13.18
1598	NASDAQ	UNIT	Fri, Aug 27, 2021	12.75	12.93	12.72	12.81
1597	NASDAQ	UNIT	Thu, Aug 26, 2021	12.57	12.85	12.57	12.73
1596	NASDAQ	UNIT	Wed, Aug 25, 2021	12.75	12.84	12.70	12.70
1595	NASDAQ	UNIT	Tue, Aug 24, 2021	13.04	13.04	12.65	12.77
1594	NASDAQ	UNIT	Mon, Aug 23, 2021	12.96	13.10	12.83	12.98
1593	NASDAQ	UNIT	Fri, Aug 20, 2021	12.99	13.03	12.55	12.92
1592	NASDAQ	UNIT	Thu, Aug 19, 2021	12.94	13.07	12.62	12.64
1591	NASDAQ	UNIT	Wed, Aug 18, 2021	12.99	13.10	12.96	12.98
1590	NASDAQ	UNIT	Tue, Aug 17, 2021	12.98	13.09	12.85	13.02
1589	NASDAQ	UNIT	Mon, Aug 16, 2021	13.08	13.20	13.02	13.11
1588	NASDAQ	UNIT	Fri, Aug 13, 2021	13.20	13.21	13.07	13.12
1587	NASDAQ	UNIT	Thu, Aug 12, 2021	13.17	13.19	13.05	13.14
1586	NASDAQ	UNIT	Wed, Aug 11, 2021	12.77	13.19	12.65	13.11
1585	NASDAQ	UNIT	Tue, Aug 10, 2021	13.14	13.42	13.01	13.01
1584	NASDAQ	UNIT	Mon, Aug 9, 2021	12.83	13.27	12.79	13.11
1583	NASDAQ	UNIT	Fri, Aug 6, 2021	12.04	13.26	11.85	13.16
1582	NASDAQ	UNIT	Thu, Aug 5, 2021	12.00	12.17	11.84	12.04
1581	NASDAQ	UNIT	Wed, Aug 4, 2021	11.89	12.05	11.75	12.04
1580	NASDAQ	UNIT	Tue, Aug 3, 2021	11.61	11.91	11.58	11.90
1579	NASDAQ	UNIT	Mon, Aug 2, 2021	11.71	11.75	11.60	11.62
1578	NASDAQ	UNIT	Fri, Jul 30, 2021	11.47	11.74	11.47	11.71
1577	NASDAQ	UNIT	Thu, Jul 29, 2021	11.39	11.51	11.32	11.45
1576	NASDAQ	UNIT	Wed, Jul 28, 2021	11.15	11.38	11.15	11.29
1575	NASDAQ	UNIT	Tue, Jul 27, 2021	11.04	11.22	11.00	11.16
1574	NASDAQ	UNIT	Mon, Jul 26, 2021	11.10	11.17	11.01	11.10
1573	NASDAQ	UNIT	Fri, Jul 23, 2021	11.24	11.28	11.11	11.12
1572	NASDAQ	UNIT	Thu, Jul 22, 2021	11.27	11.30	11.16	11.22
1571	NASDAQ	UNIT	Wed, Jul 21, 2021	11.39	11.55	11.28	11.33
1570	NASDAQ	UNIT	Tue, Jul 20, 2021	10.86	11.45	10.85	11.38
1569	NASDAQ	UNIT	Mon, Jul 19, 2021	10.76	11.06	10.67	10.86
1568	NASDAQ	UNIT	Fri, Jul 16, 2021	10.90	11.22	10.88	11.06
1567	NASDAQ	UNIT	Thu, Jul 15, 2021	10.77	10.84	10.61	10.84
1566	NASDAQ	UNIT	Wed, Jul 14, 2021	10.70	10.78	10.58	10.77
1565	NASDAQ	UNIT	Tue, Jul 13, 2021	10.76	10.82	10.66	10.70
1564	NASDAQ	UNIT	Mon, Jul 12, 2021	10.64	10.85	10.55	10.83
1563	NASDAQ	UNIT	Fri, Jul 9, 2021	10.54	10.69	10.54	10.67
1562	NASDAQ	UNIT	Thu, Jul 8, 2021	10.50	10.59	10.46	10.54
1561	NASDAQ	UNIT	Wed, Jul 7, 2021	10.61	10.67	10.53	10.63
1560	NASDAQ	UNIT	Tue, Jul 6, 2021	10.52	10.63	10.44	10.62
1559	NASDAQ	UNIT	Fri, Jul 2, 2021	10.64	10.69	10.50	10.50
1558	NASDAQ	UNIT	Thu, Jul 1, 2021	10.65	10.66	10.51	10.60
1557	NASDAQ	UNIT	Wed, Jun 30, 2021	10.68	10.73	10.59	10.59
1556	NASDAQ	UNIT	Tue, Jun 29, 2021	10.46	10.69	10.42	10.63
1555	NASDAQ	UNIT	Mon, Jun 28, 2021	10.70	10.71	10.42	10.48
1554	NASDAQ	UNIT	Fri, Jun 25, 2021	10.58	10.84	10.58	10.66
1553	NASDAQ	UNIT	Thu, Jun 24, 2021	10.45	10.58	10.43	10.56
1552	NASDAQ	UNIT	Wed, Jun 23, 2021	10.60	10.65	10.43	10.45
1551	NASDAQ	UNIT	Tue, Jun 22, 2021	10.50	10.63	10.41	10.58
1550	NASDAQ	UNIT	Mon, Jun 21, 2021	10.40	10.54	10.27	10.50
1549	NASDAQ	UNIT	Fri, Jun 18, 2021	10.61	10.66	10.25	10.37
1548	NASDAQ	UNIT	Thu, Jun 17, 2021	10.78	10.78	10.45	10.73
1547	NASDAQ	UNIT	Wed, Jun 16, 2021	10.88	10.98	10.84	10.89
1546	NASDAQ	UNIT	Tue, Jun 15, 2021	10.85	10.92	10.80	10.92
1545	NASDAQ	UNIT	Mon, Jun 14, 2021	10.97	11.02	10.82	10.85
1544	NASDAQ	UNIT	Fri, Jun 11, 2021	11.00	11.10	10.84	10.93
1543	NASDAQ	UNIT	Thu, Jun 10, 2021	10.96	11.06	10.84	10.99
1542	NASDAQ	UNIT	Wed, Jun 9, 2021	10.88	11.05	10.85	10.97
1541	NASDAQ	UNIT	Tue, Jun 8, 2021	10.76	10.92	10.75	10.87
1540	NASDAQ	UNIT	Mon, Jun 7, 2021	10.86	10.91	10.70	10.81
1539	NASDAQ	UNIT	Fri, Jun 4, 2021	11.07	11.12	10.85	10.86
1538	NASDAQ	UNIT	Thu, Jun 3, 2021	11.16	11.19	11.00	11.07
1537	NASDAQ	UNIT	Wed, Jun 2, 2021	11.01	11.21	10.98	11.19
1536	NASDAQ	UNIT	Tue, Jun 1, 2021	10.93	11.10	10.90	10.99
1535	NASDAQ	UNIT	Fri, May 28, 2021	10.96	10.97	10.78	10.86
1534	NASDAQ	UNIT	Thu, May 27, 2021	10.89	11.00	10.84	10.89
1533	NASDAQ	UNIT	Wed, May 26, 2021	10.71	10.84	10.71	10.81
1532	NASDAQ	UNIT	Tue, May 25, 2021	10.87	10.89	10.70	10.71
1531	NASDAQ	UNIT	Mon, May 24, 2021	10.90	10.95	10.81	10.87
1530	NASDAQ	UNIT	Fri, May 21, 2021	10.87	10.89	10.76	10.84
1529	NASDAQ	UNIT	Thu, May 20, 2021	10.67	10.78	10.63	10.77
1528	NASDAQ	UNIT	Wed, May 19, 2021	10.65	10.69	10.46	10.66
1527	NASDAQ	UNIT	Tue, May 18, 2021	10.68	10.77	10.53	10.73
1526	NASDAQ	UNIT	Mon, May 17, 2021	10.73	10.80	10.53	10.64
1525	NASDAQ	UNIT	Fri, May 14, 2021	10.62	10.77	10.59	10.72
1524	NASDAQ	UNIT	Thu, May 13, 2021	10.49	10.64	10.40	10.52
1523	NASDAQ	UNIT	Wed, May 12, 2021	10.44	10.59	10.32	10.44
1522	NASDAQ	UNIT	Tue, May 11, 2021	10.64	10.70	10.41	10.49
1521	NASDAQ	UNIT	Mon, May 10, 2021	10.89	10.91	10.77	10.80
1520	NASDAQ	UNIT	Fri, May 7, 2021	10.87	10.90	10.64	10.88
1519	NASDAQ	UNIT	Thu, May 6, 2021	11.04	11.04	10.80	10.85
1518	NASDAQ	UNIT	Wed, May 5, 2021	11.01	11.21	10.85	11.07
1517	NASDAQ	UNIT	Tue, May 4, 2021	11.23	11.25	11.02	11.16
1516	NASDAQ	UNIT	Mon, May 3, 2021	11.44	11.44	11.13	11.28
1515	NASDAQ	UNIT	Fri, Apr 30, 2021	11.33	11.51	11.31	11.40
1514	NASDAQ	UNIT	Thu, Apr 29, 2021	11.22	11.38	11.12	11.38
1513	NASDAQ	UNIT	Wed, Apr 28, 2021	11.26	11.44	11.14	11.17
1512	NASDAQ	UNIT	Tue, Apr 27, 2021	11.20	11.25	10.94	11.24
1511	NASDAQ	UNIT	Mon, Apr 26, 2021	10.95	11.21	10.87	11.16
1510	NASDAQ	UNIT	Fri, Apr 23, 2021	10.95	10.99	10.84	10.96
1509	NASDAQ	UNIT	Thu, Apr 22, 2021	10.84	10.99	10.78	10.88
1508	NASDAQ	UNIT	Wed, Apr 21, 2021	10.69	10.91	10.65	10.85
1507	NASDAQ	UNIT	Tue, Apr 20, 2021	10.70	10.86	10.63	10.72
1506	NASDAQ	UNIT	Mon, Apr 19, 2021	10.79	10.90	10.70	10.77
1505	NASDAQ	UNIT	Fri, Apr 16, 2021	10.87	10.89	10.72	10.84
1504	NASDAQ	UNIT	Thu, Apr 15, 2021	10.69	10.88	10.63	10.87
1503	NASDAQ	UNIT	Wed, Apr 14, 2021	10.57	10.87	10.53	10.63
1502	NASDAQ	UNIT	Tue, Apr 13, 2021	10.56	10.71	10.50	10.57
1501	NASDAQ	UNIT	Mon, Apr 12, 2021	10.70	10.74	10.48	10.58
1500	NASDAQ	UNIT	Fri, Apr 9, 2021	10.79	10.81	10.57	10.73
1499	NASDAQ	UNIT	Thu, Apr 8, 2021	10.93	11.05	10.76	10.79
1498	NASDAQ	UNIT	Wed, Apr 7, 2021	11.17	11.17	10.83	10.87
1497	NASDAQ	UNIT	Tue, Apr 6, 2021	11.25	11.30	11.05	11.13
1496	NASDAQ	UNIT	Mon, Apr 5, 2021	11.43	11.61	11.18	11.27
1495	NASDAQ	UNIT	Thu, Apr 1, 2021	11.06	11.29	11.00	11.29
1494	NASDAQ	UNIT	Wed, Mar 31, 2021	10.75	11.16	10.67	11.03
1493	NASDAQ	UNIT	Tue, Mar 30, 2021	11.05	11.06	10.86	10.97
1492	NASDAQ	UNIT	Mon, Mar 29, 2021	11.25	11.38	11.06	11.07
1491	NASDAQ	UNIT	Fri, Mar 26, 2021	11.18	11.26	10.99	11.26
1490	NASDAQ	UNIT	Thu, Mar 25, 2021	10.73	11.20	10.69	11.10
1489	NASDAQ	UNIT	Wed, Mar 24, 2021	11.31	11.40	10.88	10.88
1488	NASDAQ	UNIT	Tue, Mar 23, 2021	11.73	11.76	11.24	11.29
1487	NASDAQ	UNIT	Mon, Mar 22, 2021	11.73	11.84	11.63	11.72
1486	NASDAQ	UNIT	Fri, Mar 19, 2021	11.46	11.84	11.44	11.70
1485	NASDAQ	UNIT	Thu, Mar 18, 2021	11.57	11.62	11.44	11.49
1484	NASDAQ	UNIT	Wed, Mar 17, 2021	11.61	11.75	11.39	11.69
1483	NASDAQ	UNIT	Tue, Mar 16, 2021	12.05	12.09	11.73	11.75
1482	NASDAQ	UNIT	Mon, Mar 15, 2021	12.03	12.13	11.92	12.03
1481	NASDAQ	UNIT	Fri, Mar 12, 2021	11.81	12.01	11.72	12.00
1480	NASDAQ	UNIT	Thu, Mar 11, 2021	11.77	12.01	11.61	11.87
1479	NASDAQ	UNIT	Wed, Mar 10, 2021	11.71	11.95	11.47	11.63
1478	NASDAQ	UNIT	Tue, Mar 9, 2021	11.26	11.66	11.26	11.59
1477	NASDAQ	UNIT	Mon, Mar 8, 2021	10.80	11.34	10.71	11.08
1476	NASDAQ	UNIT	Fri, Mar 5, 2021	10.81	10.84	10.07	10.79
1475	NASDAQ	UNIT	Thu, Mar 4, 2021	11.19	11.29	10.20	10.74
1474	NASDAQ	UNIT	Wed, Mar 3, 2021	11.56	11.75	11.20	11.21
1473	NASDAQ	UNIT	Tue, Mar 2, 2021	12.24	12.24	11.27	11.52
1472	NASDAQ	UNIT	Mon, Mar 1, 2021	12.10	12.12	11.85	12.01
1471	NASDAQ	UNIT	Fri, Feb 26, 2021	11.71	12.01	11.71	11.91
1470	NASDAQ	UNIT	Thu, Feb 25, 2021	12.14	12.21	11.63	11.74
1469	NASDAQ	UNIT	Wed, Feb 24, 2021	12.06	12.27	11.92	12.07
1468	NASDAQ	UNIT	Tue, Feb 23, 2021	12.45	12.49	11.92	12.05
1467	NASDAQ	UNIT	Mon, Feb 22, 2021	12.62	12.73	12.45	12.55
1466	NASDAQ	UNIT	Fri, Feb 19, 2021	12.63	12.83	12.60	12.73
1465	NASDAQ	UNIT	Thu, Feb 18, 2021	12.75	12.87	12.58	12.59
1464	NASDAQ	UNIT	Wed, Feb 17, 2021	12.75	12.96	12.68	12.82
1463	NASDAQ	UNIT	Tue, Feb 16, 2021	12.95	13.08	12.66	12.76
1462	NASDAQ	UNIT	Fri, Feb 12, 2021	12.99	13.12	12.92	12.99
1461	NASDAQ	UNIT	Thu, Feb 11, 2021	13.07	13.29	12.94	13.04
1460	NASDAQ	UNIT	Wed, Feb 10, 2021	13.27	13.40	13.03	13.09
1459	NASDAQ	UNIT	Tue, Feb 9, 2021	12.88	13.29	12.74	13.16
1458	NASDAQ	UNIT	Mon, Feb 8, 2021	12.84	12.91	12.63	12.83
1457	NASDAQ	UNIT	Fri, Feb 5, 2021	12.59	12.78	12.51	12.58
1456	NASDAQ	UNIT	Thu, Feb 4, 2021	12.40	12.58	12.16	12.51
1455	NASDAQ	UNIT	Wed, Feb 3, 2021	12.57	12.70	12.43	12.44
1454	NASDAQ	UNIT	Tue, Feb 2, 2021	12.70	12.88	12.57	12.62
1453	NASDAQ	UNIT	Mon, Feb 1, 2021	12.32	12.64	12.21	12.64
1452	NASDAQ	UNIT	Fri, Jan 29, 2021	12.24	12.53	12.09	12.31
1451	NASDAQ	UNIT	Thu, Jan 28, 2021	12.45	12.61	12.15	12.25
1450	NASDAQ	UNIT	Wed, Jan 27, 2021	12.59	12.97	12.45	12.46
1449	NASDAQ	UNIT	Tue, Jan 26, 2021	12.92	12.97	12.70	12.77
1448	NASDAQ	UNIT	Mon, Jan 25, 2021	12.69	12.93	12.59	12.77
1447	NASDAQ	UNIT	Fri, Jan 22, 2021	12.70	13.02	12.43	12.70
1446	NASDAQ	UNIT	Thu, Jan 21, 2021	12.96	13.14	12.46	12.76
1445	NASDAQ	UNIT	Wed, Jan 20, 2021	12.91	13.28	12.90	13.01
1444	NASDAQ	UNIT	Tue, Jan 19, 2021	12.71	12.92	12.49	12.87
1443	NASDAQ	UNIT	Fri, Jan 15, 2021	12.56	12.75	12.38	12.55
1442	NASDAQ	UNIT	Thu, Jan 14, 2021	12.16	12.63	12.16	12.52
1441	NASDAQ	UNIT	Wed, Jan 13, 2021	11.89	12.10	11.84	12.06
1440	NASDAQ	UNIT	Tue, Jan 12, 2021	11.82	12.00	11.71	11.90
1439	NASDAQ	UNIT	Mon, Jan 11, 2021	11.84	11.99	11.76	11.81
1438	NASDAQ	UNIT	Fri, Jan 8, 2021	11.87	11.99	11.62	11.83
1437	NASDAQ	UNIT	Thu, Jan 7, 2021	11.94	12.10	11.71	11.80
1436	NASDAQ	UNIT	Wed, Jan 6, 2021	12.09	12.15	11.76	11.94
1435	NASDAQ	UNIT	Tue, Jan 5, 2021	11.70	12.45	11.70	11.98
1434	NASDAQ	UNIT	Mon, Jan 4, 2021	11.73	11.90	11.45	11.66
1433	NASDAQ	UNIT	Thu, Dec 31, 2020	11.64	11.80	11.52	11.73
1432	NASDAQ	UNIT	Wed, Dec 30, 2020	11.67	11.72	11.60	11.64
1431	NASDAQ	UNIT	Tue, Dec 29, 2020	11.68	11.80	11.45	11.64
1430	NASDAQ	UNIT	Mon, Dec 28, 2020	11.71	11.79	11.49	11.64
1429	NASDAQ	UNIT	Thu, Dec 24, 2020	11.67	11.77	11.54	11.59
1428	NASDAQ	UNIT	Wed, Dec 23, 2020	11.54	11.73	11.49	11.68
1427	NASDAQ	UNIT	Tue, Dec 22, 2020	11.17	11.74	11.09	11.54
1426	NASDAQ	UNIT	Mon, Dec 21, 2020	11.02	11.23	10.87	11.20
1425	NASDAQ	UNIT	Fri, Dec 18, 2020	11.71	11.72	11.13	11.24
1424	NASDAQ	UNIT	Thu, Dec 17, 2020	11.10	11.89	11.10	11.69
1423	NASDAQ	UNIT	Wed, Dec 16, 2020	11.03	11.23	11.00	11.09
1422	NASDAQ	UNIT	Tue, Dec 15, 2020	11.01	11.20	10.86	11.05
1421	NASDAQ	UNIT	Mon, Dec 14, 2020	10.99	11.30	10.94	11.01
1420	NASDAQ	UNIT	Fri, Dec 11, 2020	11.05	11.15	10.93	10.98
1419	NASDAQ	UNIT	Thu, Dec 10, 2020	11.01	11.17	10.93	11.03
1418	NASDAQ	UNIT	Wed, Dec 9, 2020	11.07	11.21	10.90	11.05
1417	NASDAQ	UNIT	Tue, Dec 8, 2020	11.27	11.49	10.77	11.03
1416	NASDAQ	UNIT	Mon, Dec 7, 2020	11.25	11.86	11.20	11.27
1415	NASDAQ	UNIT	Fri, Dec 4, 2020	10.58	11.34	10.52	11.20
1414	NASDAQ	UNIT	Thu, Dec 3, 2020	10.46	10.68	10.45	10.56
1413	NASDAQ	UNIT	Wed, Dec 2, 2020	10.35	10.48	10.25	10.44
1412	NASDAQ	UNIT	Tue, Dec 1, 2020	10.36	10.54	10.23	10.46
1411	NASDAQ	UNIT	Mon, Nov 30, 2020	10.56	10.62	10.12	10.28
1410	NASDAQ	UNIT	Fri, Nov 27, 2020	10.80	10.82	10.42	10.56
1409	NASDAQ	UNIT	Wed, Nov 25, 2020	10.58	10.75	10.36	10.73
1408	NASDAQ	UNIT	Tue, Nov 24, 2020	10.32	10.68	10.24	10.55
1407	NASDAQ	UNIT	Mon, Nov 23, 2020	10.13	10.35	9.93	10.24
1406	NASDAQ	UNIT	Fri, Nov 20, 2020	10.74	10.74	10.07	10.16
1405	NASDAQ	UNIT	Thu, Nov 19, 2020	10.30	10.62	10.02	10.60
1404	NASDAQ	UNIT	Wed, Nov 18, 2020	10.08	10.84	10.08	10.32
1403	NASDAQ	UNIT	Tue, Nov 17, 2020	9.75	10.35	9.68	10.34
1402	NASDAQ	UNIT	Mon, Nov 16, 2020	9.83	9.90	9.54	9.66
1401	NASDAQ	UNIT	Fri, Nov 13, 2020	9.44	9.66	9.22	9.60
1400	NASDAQ	UNIT	Thu, Nov 12, 2020	9.29	9.52	9.20	9.38
1399	NASDAQ	UNIT	Wed, Nov 11, 2020	9.35	9.51	9.25	9.36
1398	NASDAQ	UNIT	Tue, Nov 10, 2020	9.60	9.60	9.05	9.33
1397	NASDAQ	UNIT	Mon, Nov 9, 2020	9.90	10.07	9.43	9.46
1396	NASDAQ	UNIT	Fri, Nov 6, 2020	9.66	9.71	9.51	9.57
1395	NASDAQ	UNIT	Thu, Nov 5, 2020	9.74	9.86	9.63	9.66
1394	NASDAQ	UNIT	Wed, Nov 4, 2020	9.56	9.78	9.44	9.56
1393	NASDAQ	UNIT	Tue, Nov 3, 2020	9.53	9.62	9.28	9.57
1392	NASDAQ	UNIT	Mon, Nov 2, 2020	9.01	9.35	8.91	9.32
1391	NASDAQ	UNIT	Fri, Oct 30, 2020	9.25	9.31	8.70	8.82
1390	NASDAQ	UNIT	Thu, Oct 29, 2020	9.45	9.57	9.26	9.29
1389	NASDAQ	UNIT	Wed, Oct 28, 2020	9.58	9.78	9.38	9.49
1388	NASDAQ	UNIT	Tue, Oct 27, 2020	9.84	9.95	9.74	9.78
1387	NASDAQ	UNIT	Mon, Oct 26, 2020	9.89	10.00	9.66	9.80
1386	NASDAQ	UNIT	Fri, Oct 23, 2020	9.96	10.01	9.77	9.96
1385	NASDAQ	UNIT	Thu, Oct 22, 2020	10.23	10.24	9.87	9.98
1384	NASDAQ	UNIT	Wed, Oct 21, 2020	10.22	10.34	10.13	10.23
1383	NASDAQ	UNIT	Tue, Oct 20, 2020	10.15	10.30	10.11	10.16
1382	NASDAQ	UNIT	Mon, Oct 19, 2020	10.01	10.30	9.98	10.05
1381	NASDAQ	UNIT	Fri, Oct 16, 2020	9.92	10.02	9.84	9.98
1380	NASDAQ	UNIT	Thu, Oct 15, 2020	9.95	10.08	9.88	9.96
1379	NASDAQ	UNIT	Wed, Oct 14, 2020	10.41	10.41	9.83	10.04
1378	NASDAQ	UNIT	Tue, Oct 13, 2020	10.42	10.49	10.26	10.34
1377	NASDAQ	UNIT	Mon, Oct 12, 2020	10.47	10.54	10.44	10.49
1376	NASDAQ	UNIT	Fri, Oct 9, 2020	10.50	10.58	10.35	10.49
1375	NASDAQ	UNIT	Thu, Oct 8, 2020	10.55	10.70	10.40	10.46
1374	NASDAQ	UNIT	Wed, Oct 7, 2020	10.44	10.59	10.39	10.41
1373	NASDAQ	UNIT	Tue, Oct 6, 2020	10.40	10.73	10.32	10.40
1372	NASDAQ	UNIT	Mon, Oct 5, 2020	10.66	10.72	10.01	10.33
1371	NASDAQ	UNIT	Fri, Oct 2, 2020	10.31	10.85	10.30	10.58
1370	NASDAQ	UNIT	Thu, Oct 1, 2020	10.66	10.69	10.32	10.55
1369	NASDAQ	UNIT	Wed, Sep 30, 2020	10.24	10.64	10.22	10.54
1368	NASDAQ	UNIT	Tue, Sep 29, 2020	9.94	10.33	9.93	10.17
1367	NASDAQ	UNIT	Mon, Sep 28, 2020	9.94	10.04	9.87	9.94
1366	NASDAQ	UNIT	Fri, Sep 25, 2020	9.51	9.85	9.47	9.81
1365	NASDAQ	UNIT	Thu, Sep 24, 2020	9.40	9.61	9.30	9.55
1364	NASDAQ	UNIT	Wed, Sep 23, 2020	9.73	9.74	9.41	9.46
1363	NASDAQ	UNIT	Tue, Sep 22, 2020	9.44	10.05	9.31	9.80
1362	NASDAQ	UNIT	Mon, Sep 21, 2020	9.42	9.42	9.10	9.17
1361	NASDAQ	UNIT	Fri, Sep 18, 2020	9.67	9.77	9.37	9.55
1360	NASDAQ	UNIT	Thu, Sep 17, 2020	9.43	9.54	9.05	9.52
1359	NASDAQ	UNIT	Wed, Sep 16, 2020	9.65	9.88	9.55	9.68
1358	NASDAQ	UNIT	Tue, Sep 15, 2020	9.41	9.67	9.26	9.58
1357	NASDAQ	UNIT	Mon, Sep 14, 2020	9.53	9.53	9.18	9.39
1356	NASDAQ	UNIT	Fri, Sep 11, 2020	9.06	9.55	8.91	9.34
1355	NASDAQ	UNIT	Thu, Sep 10, 2020	9.47	9.48	8.96	9.01
1354	NASDAQ	UNIT	Wed, Sep 9, 2020	9.13	9.46	9.11	9.37
1353	NASDAQ	UNIT	Tue, Sep 8, 2020	9.29	9.40	8.96	9.04
1352	NASDAQ	UNIT	Fri, Sep 4, 2020	9.79	9.87	9.17	9.43
1351	NASDAQ	UNIT	Thu, Sep 3, 2020	10.03	10.04	9.56	9.74
1350	NASDAQ	UNIT	Wed, Sep 2, 2020	10.04	10.12	9.94	10.04
1349	NASDAQ	UNIT	Tue, Sep 1, 2020	9.79	10.13	9.70	10.05
1348	NASDAQ	UNIT	Mon, Aug 31, 2020	9.79	9.94	9.71	9.82
1347	NASDAQ	UNIT	Fri, Aug 28, 2020	9.88	9.90	9.67	9.85
1346	NASDAQ	UNIT	Thu, Aug 27, 2020	9.87	10.01	9.75	9.83
1345	NASDAQ	UNIT	Wed, Aug 26, 2020	9.89	9.89	9.68	9.83
1344	NASDAQ	UNIT	Tue, Aug 25, 2020	10.00	10.06	9.69	9.89
1343	NASDAQ	UNIT	Mon, Aug 24, 2020	10.00	10.04	9.77	9.90
1342	NASDAQ	UNIT	Fri, Aug 21, 2020	9.96	9.96	9.77	9.91
1341	NASDAQ	UNIT	Thu, Aug 20, 2020	9.89	10.06	9.79	9.96
1340	NASDAQ	UNIT	Wed, Aug 19, 2020	9.94	9.94	9.70	9.83
1339	NASDAQ	UNIT	Tue, Aug 18, 2020	10.03	10.08	9.82	9.96
1338	NASDAQ	UNIT	Mon, Aug 17, 2020	9.72	10.10	9.70	10.03
1337	NASDAQ	UNIT	Fri, Aug 14, 2020	9.73	9.91	9.65	9.69
1336	NASDAQ	UNIT	Thu, Aug 13, 2020	10.04	10.08	9.70	9.75
1335	NASDAQ	UNIT	Wed, Aug 12, 2020	10.03	10.42	9.96	10.09
1334	NASDAQ	UNIT	Tue, Aug 11, 2020	9.99	10.00	9.34	9.57
1333	NASDAQ	UNIT	Mon, Aug 10, 2020	10.48	10.48	9.93	10.04
1332	NASDAQ	UNIT	Fri, Aug 7, 2020	10.00	10.50	9.95	10.42
1331	NASDAQ	UNIT	Thu, Aug 6, 2020	10.17	10.21	9.90	10.14
1330	NASDAQ	UNIT	Wed, Aug 5, 2020	10.14	10.23	9.79	10.17
1329	NASDAQ	UNIT	Tue, Aug 4, 2020	9.93	10.04	9.72	9.99
1328	NASDAQ	UNIT	Mon, Aug 3, 2020	9.88	9.94	9.66	9.91
1327	NASDAQ	UNIT	Fri, Jul 31, 2020	9.83	9.90	9.54	9.90
1326	NASDAQ	UNIT	Thu, Jul 30, 2020	9.72	9.84	9.62	9.82
1325	NASDAQ	UNIT	Wed, Jul 29, 2020	9.99	10.14	9.75	9.80
1324	NASDAQ	UNIT	Tue, Jul 28, 2020	10.11	10.23	9.95	9.97
1323	NASDAQ	UNIT	Mon, Jul 27, 2020	9.74	10.14	9.72	10.11
1322	NASDAQ	UNIT	Fri, Jul 24, 2020	9.85	9.92	9.73	9.77
1321	NASDAQ	UNIT	Thu, Jul 23, 2020	9.95	10.13	9.78	9.90
1320	NASDAQ	UNIT	Wed, Jul 22, 2020	9.94	10.09	9.86	9.98
1319	NASDAQ	UNIT	Tue, Jul 21, 2020	9.41	10.31	9.40	10.01
1318	NASDAQ	UNIT	Mon, Jul 20, 2020	9.14	9.28	8.94	9.26
1317	NASDAQ	UNIT	Fri, Jul 17, 2020	9.02	9.20	8.91	9.13
1316	NASDAQ	UNIT	Thu, Jul 16, 2020	8.98	9.06	8.64	9.00
1315	NASDAQ	UNIT	Wed, Jul 15, 2020	9.07	9.24	8.97	9.16
1314	NASDAQ	UNIT	Tue, Jul 14, 2020	8.86	8.98	8.72	8.92
1313	NASDAQ	UNIT	Mon, Jul 13, 2020	9.36	9.44	8.86	8.87
1312	NASDAQ	UNIT	Fri, Jul 10, 2020	9.35	9.41	9.06	9.24
1311	NASDAQ	UNIT	Thu, Jul 9, 2020	9.50	9.54	9.15	9.28
1310	NASDAQ	UNIT	Wed, Jul 8, 2020	9.36	9.51	9.18	9.50
1309	NASDAQ	UNIT	Tue, Jul 7, 2020	9.22	9.51	9.17	9.33
1308	NASDAQ	UNIT	Mon, Jul 6, 2020	9.73	9.75	9.11	9.24
1307	NASDAQ	UNIT	Thu, Jul 2, 2020	9.50	9.55	9.37	9.51
1306	NASDAQ	UNIT	Wed, Jul 1, 2020	9.39	9.50	9.24	9.47
1305	NASDAQ	UNIT	Tue, Jun 30, 2020	8.93	9.39	8.89	9.35
1304	NASDAQ	UNIT	Mon, Jun 29, 2020	8.98	9.17	8.86	8.97
1303	NASDAQ	UNIT	Fri, Jun 26, 2020	8.85	9.00	8.71	8.90
1302	NASDAQ	UNIT	Thu, Jun 25, 2020	8.80	8.88	8.54	8.88
1301	NASDAQ	UNIT	Wed, Jun 24, 2020	9.06	9.23	8.74	8.88
1300	NASDAQ	UNIT	Tue, Jun 23, 2020	9.48	9.59	9.07	9.19
1299	NASDAQ	UNIT	Mon, Jun 22, 2020	9.07	9.48	8.91	9.43
1298	NASDAQ	UNIT	Fri, Jun 19, 2020	8.89	9.13	8.60	9.05
1297	NASDAQ	UNIT	Thu, Jun 18, 2020	8.87	8.92	8.62	8.78
1296	NASDAQ	UNIT	Wed, Jun 17, 2020	9.06	9.24	8.98	9.00
1295	NASDAQ	UNIT	Tue, Jun 16, 2020	9.25	9.45	8.87	9.12
1294	NASDAQ	UNIT	Mon, Jun 15, 2020	8.40	9.07	8.27	8.97
1293	NASDAQ	UNIT	Fri, Jun 12, 2020	8.62	8.70	8.36	8.62
1292	NASDAQ	UNIT	Thu, Jun 11, 2020	8.73	8.73	8.07	8.10
1291	NASDAQ	UNIT	Wed, Jun 10, 2020	9.02	9.08	8.72	8.99
1290	NASDAQ	UNIT	Tue, Jun 9, 2020	9.00	9.08	8.87	9.01
1289	NASDAQ	UNIT	Mon, Jun 8, 2020	9.15	9.15	8.93	9.00
1288	NASDAQ	UNIT	Fri, Jun 5, 2020	9.05	9.19	8.84	8.92
1287	NASDAQ	UNIT	Thu, Jun 4, 2020	8.90	8.98	8.62	8.69
1286	NASDAQ	UNIT	Wed, Jun 3, 2020	8.92	9.04	8.83	8.92
1285	NASDAQ	UNIT	Tue, Jun 2, 2020	8.78	8.84	8.56	8.80
1284	NASDAQ	UNIT	Mon, Jun 1, 2020	8.27	8.85	8.27	8.74
1283	NASDAQ	UNIT	Fri, May 29, 2020	8.35	8.39	8.07	8.25
1282	NASDAQ	UNIT	Thu, May 28, 2020	8.20	8.58	8.00	8.34
1281	NASDAQ	UNIT	Wed, May 27, 2020	8.64	8.70	7.94	8.11
1280	NASDAQ	UNIT	Tue, May 26, 2020	8.95	9.08	8.42	8.44
1279	NASDAQ	UNIT	Fri, May 22, 2020	8.24	8.68	8.08	8.62
1278	NASDAQ	UNIT	Thu, May 21, 2020	8.30	8.34	7.97	8.22
1277	NASDAQ	UNIT	Wed, May 20, 2020	8.20	8.34	8.02	8.29
1276	NASDAQ	UNIT	Tue, May 19, 2020	7.88	8.34	7.67	8.03
1275	NASDAQ	UNIT	Mon, May 18, 2020	7.99	8.35	7.78	7.88
1274	NASDAQ	UNIT	Fri, May 15, 2020	7.91	7.95	7.69	7.77
1273	NASDAQ	UNIT	Thu, May 14, 2020	8.36	8.48	7.78	7.96
1272	NASDAQ	UNIT	Wed, May 13, 2020	8.52	8.87	8.11	8.50
1271	NASDAQ	UNIT	Tue, May 12, 2020	8.90	9.42	7.97	8.47
1270	NASDAQ	UNIT	Mon, May 11, 2020	7.49	7.55	7.03	7.13
1269	NASDAQ	UNIT	Fri, May 8, 2020	6.99	7.77	6.94	7.40
1268	NASDAQ	UNIT	Thu, May 7, 2020	6.60	6.95	6.58	6.94
1267	NASDAQ	UNIT	Wed, May 6, 2020	6.60	6.75	6.44	6.53
1266	NASDAQ	UNIT	Tue, May 5, 2020	6.88	6.97	6.55	6.63
1265	NASDAQ	UNIT	Mon, May 4, 2020	6.51	6.77	6.46	6.76
1264	NASDAQ	UNIT	Fri, May 1, 2020	6.86	6.99	6.50	6.65
1263	NASDAQ	UNIT	Thu, Apr 30, 2020	6.88	7.37	6.72	7.06
1262	NASDAQ	UNIT	Wed, Apr 29, 2020	6.89	7.17	6.77	6.99
1261	NASDAQ	UNIT	Tue, Apr 28, 2020	6.62	6.77	6.35	6.65
1260	NASDAQ	UNIT	Mon, Apr 27, 2020	6.39	6.57	6.29	6.45
1259	NASDAQ	UNIT	Fri, Apr 24, 2020	6.57	6.60	6.02	6.34
1258	NASDAQ	UNIT	Thu, Apr 23, 2020	6.10	6.63	6.02	6.47
1257	NASDAQ	UNIT	Wed, Apr 22, 2020	5.82	6.00	5.64	5.98
1256	NASDAQ	UNIT	Tue, Apr 21, 2020	4.88	5.81	4.88	5.75
1255	NASDAQ	UNIT	Mon, Apr 20, 2020	5.00	5.25	4.90	4.96
1254	NASDAQ	UNIT	Fri, Apr 17, 2020	5.28	5.40	5.01	5.11
1253	NASDAQ	UNIT	Thu, Apr 16, 2020	4.93	5.16	4.86	5.14
1252	NASDAQ	UNIT	Wed, Apr 15, 2020	5.20	5.20	4.94	4.99
1251	NASDAQ	UNIT	Tue, Apr 14, 2020	5.48	5.57	5.23	5.24
1250	NASDAQ	UNIT	Mon, Apr 13, 2020	5.46	5.52	4.97	5.34
1249	NASDAQ	UNIT	Thu, Apr 9, 2020	5.41	5.66	5.10	5.51
1248	NASDAQ	UNIT	Wed, Apr 8, 2020	5.17	5.29	5.01	5.20
1247	NASDAQ	UNIT	Tue, Apr 7, 2020	5.77	6.10	4.86	5.04
1246	NASDAQ	UNIT	Mon, Apr 6, 2020	5.90	6.01	5.25	5.63
1245	NASDAQ	UNIT	Fri, Apr 3, 2020	5.87	6.06	5.49	5.79
1244	NASDAQ	UNIT	Thu, Apr 2, 2020	5.82	6.11	5.56	5.89
1243	NASDAQ	UNIT	Wed, Apr 1, 2020	5.71	5.96	5.45	5.85
1242	NASDAQ	UNIT	Tue, Mar 31, 2020	5.94	6.28	5.70	6.03
1241	NASDAQ	UNIT	Mon, Mar 30, 2020	5.48	6.07	5.40	5.94
1240	NASDAQ	UNIT	Fri, Mar 27, 2020	6.24	6.39	5.55	5.55
1239	NASDAQ	UNIT	Thu, Mar 26, 2020	6.80	7.25	6.38	6.50
1238	NASDAQ	UNIT	Wed, Mar 25, 2020	6.28	6.88	6.03	6.61
1237	NASDAQ	UNIT	Tue, Mar 24, 2020	5.90	6.33	5.70	6.25
1236	NASDAQ	UNIT	Mon, Mar 23, 2020	5.31	5.80	5.25	5.54
1235	NASDAQ	UNIT	Fri, Mar 20, 2020	6.32	6.33	5.09	5.21
1234	NASDAQ	UNIT	Thu, Mar 19, 2020	5.56	6.42	5.37	6.20
1233	NASDAQ	UNIT	Wed, Mar 18, 2020	6.24	6.85	5.11	5.53
1232	NASDAQ	UNIT	Tue, Mar 17, 2020	5.30	6.73	5.00	6.70
1231	NASDAQ	UNIT	Mon, Mar 16, 2020	6.07	6.09	5.05	5.23
1230	NASDAQ	UNIT	Fri, Mar 13, 2020	7.10	7.47	6.23	6.70
1229	NASDAQ	UNIT	Thu, Mar 12, 2020	8.09	8.37	6.47	6.56
1228	NASDAQ	UNIT	Wed, Mar 11, 2020	8.55	8.91	8.23	8.88
1227	NASDAQ	UNIT	Tue, Mar 10, 2020	8.51	8.90	7.90	8.90
1226	NASDAQ	UNIT	Mon, Mar 9, 2020	9.01	9.39	8.00	8.10
1225	NASDAQ	UNIT	Fri, Mar 6, 2020	9.69	9.91	9.29	9.58
1224	NASDAQ	UNIT	Thu, Mar 5, 2020	10.18	10.24	9.65	10.01
1223	NASDAQ	UNIT	Wed, Mar 4, 2020	10.67	10.81	10.16	10.34
1222	NASDAQ	UNIT	Tue, Mar 3, 2020	10.52	11.08	10.27	10.40
1221	NASDAQ	UNIT	Mon, Mar 2, 2020	9.89	10.38	9.39	10.33
1220	NASDAQ	UNIT	Fri, Feb 28, 2020	9.63	9.92	9.49	9.76
1219	NASDAQ	UNIT	Thu, Feb 27, 2020	10.30	10.44	9.89	9.94
1218	NASDAQ	UNIT	Wed, Feb 26, 2020	10.41	10.68	10.24	10.40
1217	NASDAQ	UNIT	Tue, Feb 25, 2020	10.72	10.74	10.15	10.35
1216	NASDAQ	UNIT	Mon, Feb 24, 2020	10.52	10.74	10.28	10.64
1215	NASDAQ	UNIT	Fri, Feb 21, 2020	10.93	10.94	10.66	10.82
1214	NASDAQ	UNIT	Thu, Feb 20, 2020	10.59	11.05	10.54	10.94
1213	NASDAQ	UNIT	Wed, Feb 19, 2020	9.38	10.77	9.38	10.45
1212	NASDAQ	UNIT	Tue, Feb 18, 2020	8.85	9.43	8.75	9.19
1211	NASDAQ	UNIT	Fri, Feb 14, 2020	8.75	8.98	8.72	8.85
1210	NASDAQ	UNIT	Thu, Feb 13, 2020	8.67	8.90	8.43	8.75
1209	NASDAQ	UNIT	Wed, Feb 12, 2020	7.70	8.95	7.70	8.74
1208	NASDAQ	UNIT	Tue, Feb 11, 2020	7.34	7.96	7.34	7.70
1207	NASDAQ	UNIT	Mon, Feb 10, 2020	7.06	7.34	7.06	7.30
1206	NASDAQ	UNIT	Fri, Feb 7, 2020	7.22	7.30	6.87	7.07
1205	NASDAQ	UNIT	Thu, Feb 6, 2020	7.23	7.37	6.96	7.23
1204	NASDAQ	UNIT	Wed, Feb 5, 2020	6.73	7.60	6.65	7.24
1203	NASDAQ	UNIT	Tue, Feb 4, 2020	6.54	6.69	6.52	6.66
1202	NASDAQ	UNIT	Mon, Feb 3, 2020	6.36	6.57	6.36	6.48
1201	NASDAQ	UNIT	Fri, Jan 31, 2020	6.40	6.43	6.24	6.33
1200	NASDAQ	UNIT	Thu, Jan 30, 2020	6.47	6.61	6.29	6.37
1199	NASDAQ	UNIT	Wed, Jan 29, 2020	6.90	6.93	6.49	6.52
1198	NASDAQ	UNIT	Tue, Jan 28, 2020	6.76	6.93	6.65	6.83
1197	NASDAQ	UNIT	Mon, Jan 27, 2020	6.42	6.81	6.33	6.71
1196	NASDAQ	UNIT	Fri, Jan 24, 2020	6.52	6.68	6.40	6.52
1195	NASDAQ	UNIT	Thu, Jan 23, 2020	7.03	7.05	6.48	6.53
1194	NASDAQ	UNIT	Wed, Jan 22, 2020	7.20	7.43	7.08	7.10
1193	NASDAQ	UNIT	Tue, Jan 21, 2020	7.45	7.55	7.11	7.18
1192	NASDAQ	UNIT	Fri, Jan 17, 2020	7.94	8.00	7.38	7.47
1191	NASDAQ	UNIT	Thu, Jan 16, 2020	8.49	8.50	7.82	7.93
1190	NASDAQ	UNIT	Wed, Jan 15, 2020	8.26	8.62	8.26	8.37
1189	NASDAQ	UNIT	Tue, Jan 14, 2020	8.10	8.29	7.98	8.22
1188	NASDAQ	UNIT	Mon, Jan 13, 2020	7.96	8.16	7.89	8.10
1187	NASDAQ	UNIT	Fri, Jan 10, 2020	7.92	7.94	7.75	7.94
1186	NASDAQ	UNIT	Thu, Jan 9, 2020	7.95	8.01	7.84	7.87
1185	NASDAQ	UNIT	Wed, Jan 8, 2020	7.97	8.04	7.90	7.95
1184	NASDAQ	UNIT	Tue, Jan 7, 2020	8.14	8.19	7.91	7.95
1183	NASDAQ	UNIT	Mon, Jan 6, 2020	8.00	8.23	8.00	8.15
1182	NASDAQ	UNIT	Fri, Jan 3, 2020	8.35	8.46	8.25	8.25
1181	NASDAQ	UNIT	Thu, Jan 2, 2020	8.25	8.40	8.18	8.40
1180	NASDAQ	UNIT	Tue, Dec 31, 2019	7.92	8.28	7.92	8.21
1179	NASDAQ	UNIT	Mon, Dec 30, 2019	8.08	8.16	7.90	8.00
1178	NASDAQ	UNIT	Fri, Dec 27, 2019	8.37	8.44	8.24	8.30
1177	NASDAQ	UNIT	Thu, Dec 26, 2019	8.38	8.51	8.22	8.32
1176	NASDAQ	UNIT	Tue, Dec 24, 2019	8.46	8.57	8.31	8.38
1175	NASDAQ	UNIT	Mon, Dec 23, 2019	8.19	8.42	8.16	8.40
1174	NASDAQ	UNIT	Fri, Dec 20, 2019	8.20	8.40	7.98	8.25
1173	NASDAQ	UNIT	Thu, Dec 19, 2019	8.21	8.51	8.08	8.25
1172	NASDAQ	UNIT	Wed, Dec 18, 2019	7.90	8.81	7.87	8.20
1171	NASDAQ	UNIT	Tue, Dec 17, 2019	7.47	7.67	7.41	7.59
1170	NASDAQ	UNIT	Mon, Dec 16, 2019	7.32	7.56	7.30	7.43
1169	NASDAQ	UNIT	Fri, Dec 13, 2019	7.18	7.37	7.17	7.31
1168	NASDAQ	UNIT	Thu, Dec 12, 2019	7.18	7.46	7.04	7.24
1167	NASDAQ	UNIT	Wed, Dec 11, 2019	7.18	7.37	7.13	7.19
1166	NASDAQ	UNIT	Tue, Dec 10, 2019	7.15	7.27	7.10	7.16
1165	NASDAQ	UNIT	Mon, Dec 9, 2019	6.96	7.26	6.92	7.15
1164	NASDAQ	UNIT	Fri, Dec 6, 2019	6.80	6.96	6.79	6.96
1163	NASDAQ	UNIT	Thu, Dec 5, 2019	6.90	6.97	6.71	6.80
1162	NASDAQ	UNIT	Wed, Dec 4, 2019	6.77	7.01	6.73	6.89
1161	NASDAQ	UNIT	Tue, Dec 3, 2019	6.55	6.86	6.53	6.75
1160	NASDAQ	UNIT	Mon, Dec 2, 2019	6.73	6.81	6.63	6.68
1159	NASDAQ	UNIT	Fri, Nov 29, 2019	6.67	6.79	6.60	6.72
1158	NASDAQ	UNIT	Wed, Nov 27, 2019	6.34	6.67	6.28	6.66
1157	NASDAQ	UNIT	Tue, Nov 26, 2019	6.41	6.51	6.27	6.32
1156	NASDAQ	UNIT	Mon, Nov 25, 2019	6.23	6.46	6.20	6.43
1155	NASDAQ	UNIT	Fri, Nov 22, 2019	6.29	6.31	6.13	6.22
1154	NASDAQ	UNIT	Thu, Nov 21, 2019	6.20	6.29	6.12	6.23
1153	NASDAQ	UNIT	Wed, Nov 20, 2019	6.75	6.91	6.09	6.17
1152	NASDAQ	UNIT	Tue, Nov 19, 2019	6.76	6.89	6.57	6.80
1151	NASDAQ	UNIT	Mon, Nov 18, 2019	7.15	7.25	6.66	6.73
1150	NASDAQ	UNIT	Fri, Nov 15, 2019	7.12	7.25	7.04	7.20
1149	NASDAQ	UNIT	Thu, Nov 14, 2019	6.53	7.11	6.48	7.10
1148	NASDAQ	UNIT	Wed, Nov 13, 2019	6.10	6.55	6.01	6.54
1147	NASDAQ	UNIT	Tue, Nov 12, 2019	5.64	6.25	5.24	6.16
1146	NASDAQ	UNIT	Mon, Nov 11, 2019	6.00	6.29	5.97	6.06
1145	NASDAQ	UNIT	Fri, Nov 8, 2019	6.47	6.50	5.90	6.05
1144	NASDAQ	UNIT	Thu, Nov 7, 2019	7.09	7.13	6.52	6.61
1143	NASDAQ	UNIT	Wed, Nov 6, 2019	6.89	6.92	6.67	6.79
1142	NASDAQ	UNIT	Tue, Nov 5, 2019	6.99	7.10	6.86	6.92
1141	NASDAQ	UNIT	Mon, Nov 4, 2019	6.99	7.15	6.96	6.98
1140	NASDAQ	UNIT	Fri, Nov 1, 2019	6.92	7.12	6.91	6.91
1139	NASDAQ	UNIT	Thu, Oct 31, 2019	7.30	7.35	6.81	6.92
1138	NASDAQ	UNIT	Wed, Oct 30, 2019	7.54	7.58	7.24	7.30
1137	NASDAQ	UNIT	Tue, Oct 29, 2019	7.66	7.69	7.49	7.57
1136	NASDAQ	UNIT	Mon, Oct 28, 2019	7.87	7.92	7.63	7.66
1135	NASDAQ	UNIT	Fri, Oct 25, 2019	7.78	8.03	7.75	7.80
1134	NASDAQ	UNIT	Thu, Oct 24, 2019	7.77	7.90	7.66	7.86
1133	NASDAQ	UNIT	Wed, Oct 23, 2019	7.70	7.82	7.65	7.75
1132	NASDAQ	UNIT	Tue, Oct 22, 2019	7.75	7.76	7.60	7.69
1131	NASDAQ	UNIT	Mon, Oct 21, 2019	7.73	7.82	7.69	7.75
1130	NASDAQ	UNIT	Fri, Oct 18, 2019	7.71	7.73	7.41	7.65
1129	NASDAQ	UNIT	Thu, Oct 17, 2019	7.78	7.93	7.72	7.75
1128	NASDAQ	UNIT	Wed, Oct 16, 2019	7.80	7.91	7.71	7.81
1127	NASDAQ	UNIT	Tue, Oct 15, 2019	7.64	7.81	7.49	7.81
1126	NASDAQ	UNIT	Mon, Oct 14, 2019	7.29	7.61	7.21	7.59
1125	NASDAQ	UNIT	Fri, Oct 11, 2019	7.23	7.47	7.15	7.32
1124	NASDAQ	UNIT	Thu, Oct 10, 2019	7.21	7.27	7.03	7.14
1123	NASDAQ	UNIT	Wed, Oct 9, 2019	7.30	7.34	7.16	7.20
1122	NASDAQ	UNIT	Tue, Oct 8, 2019	7.21	7.31	7.09	7.23
1121	NASDAQ	UNIT	Mon, Oct 7, 2019	7.24	7.33	7.11	7.29
1120	NASDAQ	UNIT	Fri, Oct 4, 2019	7.27	7.37	7.12	7.25
1119	NASDAQ	UNIT	Thu, Oct 3, 2019	7.15	7.32	7.02	7.25
1118	NASDAQ	UNIT	Wed, Oct 2, 2019	7.16	7.23	6.93	7.18
1117	NASDAQ	UNIT	Tue, Oct 1, 2019	7.75	7.79	7.13	7.23
1116	NASDAQ	UNIT	Mon, Sep 30, 2019	7.72	7.81	7.65	7.77
1115	NASDAQ	UNIT	Fri, Sep 27, 2019	7.79	7.89	7.66	7.76
1114	NASDAQ	UNIT	Thu, Sep 26, 2019	7.75	7.91	7.71	7.80
1113	NASDAQ	UNIT	Wed, Sep 25, 2019	7.68	7.80	7.61	7.71
1112	NASDAQ	UNIT	Tue, Sep 24, 2019	7.75	7.82	7.51	7.65
1111	NASDAQ	UNIT	Mon, Sep 23, 2019	7.90	7.92	7.68	7.74
1110	NASDAQ	UNIT	Fri, Sep 20, 2019	7.90	8.06	7.85	7.95
1109	NASDAQ	UNIT	Thu, Sep 19, 2019	8.04	8.14	7.90	7.91
1108	NASDAQ	UNIT	Wed, Sep 18, 2019	8.03	8.10	7.85	8.00
1107	NASDAQ	UNIT	Tue, Sep 17, 2019	7.99	8.07	7.75	8.04
1106	NASDAQ	UNIT	Mon, Sep 16, 2019	8.02	8.19	7.98	8.01
1105	NASDAQ	UNIT	Fri, Sep 13, 2019	8.25	8.35	7.99	8.03
1104	NASDAQ	UNIT	Thu, Sep 12, 2019	7.98	8.35	7.87	8.26
1103	NASDAQ	UNIT	Wed, Sep 11, 2019	7.88	8.04	7.80	8.01
1102	NASDAQ	UNIT	Tue, Sep 10, 2019	7.48	7.96	7.46	7.83
1101	NASDAQ	UNIT	Mon, Sep 9, 2019	7.47	7.54	7.31	7.53
1100	NASDAQ	UNIT	Fri, Sep 6, 2019	7.49	7.57	7.30	7.32
1099	NASDAQ	UNIT	Thu, Sep 5, 2019	7.46	7.69	7.46	7.50
1098	NASDAQ	UNIT	Wed, Sep 4, 2019	7.29	7.50	7.22	7.38
1097	NASDAQ	UNIT	Tue, Sep 3, 2019	7.37	7.45	7.05	7.22
1096	NASDAQ	UNIT	Fri, Aug 30, 2019	7.62	7.66	7.36	7.39
1095	NASDAQ	UNIT	Thu, Aug 29, 2019	7.75	7.83	7.58	7.61
1094	NASDAQ	UNIT	Wed, Aug 28, 2019	7.74	7.92	7.65	7.71
1093	NASDAQ	UNIT	Tue, Aug 27, 2019	8.15	8.23	7.77	7.78
1092	NASDAQ	UNIT	Mon, Aug 26, 2019	7.87	8.13	7.78	8.12
1091	NASDAQ	UNIT	Fri, Aug 23, 2019	8.05	8.09	7.71	7.75
1090	NASDAQ	UNIT	Thu, Aug 22, 2019	8.32	8.41	8.05	8.09
1089	NASDAQ	UNIT	Wed, Aug 21, 2019	8.38	8.46	8.18	8.27
1088	NASDAQ	UNIT	Tue, Aug 20, 2019	8.22	8.36	8.01	8.31
1087	NASDAQ	UNIT	Mon, Aug 19, 2019	8.59	8.63	8.27	8.29
1086	NASDAQ	UNIT	Fri, Aug 16, 2019	8.36	8.61	8.31	8.52
1085	NASDAQ	UNIT	Thu, Aug 15, 2019	8.41	8.52	8.22	8.29
1084	NASDAQ	UNIT	Wed, Aug 14, 2019	8.73	8.73	8.41	8.42
1083	NASDAQ	UNIT	Tue, Aug 13, 2019	8.84	8.96	8.71	8.86
1082	NASDAQ	UNIT	Mon, Aug 12, 2019	8.79	8.90	8.52	8.86
1081	NASDAQ	UNIT	Fri, Aug 9, 2019	8.75	8.93	8.36	8.90
1080	NASDAQ	UNIT	Thu, Aug 8, 2019	8.28	8.54	8.19	8.52
1079	NASDAQ	UNIT	Wed, Aug 7, 2019	8.34	8.37	8.07	8.22
1078	NASDAQ	UNIT	Tue, Aug 6, 2019	8.22	8.49	8.10	8.43
1077	NASDAQ	UNIT	Mon, Aug 5, 2019	8.08	8.25	7.84	8.19
1076	NASDAQ	UNIT	Fri, Aug 2, 2019	8.24	8.28	8.09	8.25
1075	NASDAQ	UNIT	Thu, Aug 1, 2019	8.42	8.50	8.21	8.27
1074	NASDAQ	UNIT	Wed, Jul 31, 2019	8.56	8.66	8.37	8.42
1073	NASDAQ	UNIT	Tue, Jul 30, 2019	8.54	8.58	8.32	8.57
1072	NASDAQ	UNIT	Mon, Jul 29, 2019	8.60	8.67	8.43	8.56
1071	NASDAQ	UNIT	Fri, Jul 26, 2019	8.60	8.69	8.52	8.60
1070	NASDAQ	UNIT	Thu, Jul 25, 2019	8.83	8.87	8.48	8.60
1069	NASDAQ	UNIT	Wed, Jul 24, 2019	8.38	8.87	8.28	8.84
1068	NASDAQ	UNIT	Tue, Jul 23, 2019	8.53	8.59	8.37	8.39
1067	NASDAQ	UNIT	Mon, Jul 22, 2019	8.41	8.58	8.35	8.50
1066	NASDAQ	UNIT	Fri, Jul 19, 2019	8.54	8.70	8.37	8.37
1065	NASDAQ	UNIT	Thu, Jul 18, 2019	8.54	8.63	8.33	8.59
1064	NASDAQ	UNIT	Wed, Jul 17, 2019	8.87	8.87	8.52	8.59
1063	NASDAQ	UNIT	Tue, Jul 16, 2019	8.82	8.98	8.72	8.86
1062	NASDAQ	UNIT	Mon, Jul 15, 2019	9.31	9.37	7.84	8.86
1061	NASDAQ	UNIT	Fri, Jul 12, 2019	9.27	9.60	9.26	9.28
1060	NASDAQ	UNIT	Thu, Jul 11, 2019	9.07	9.84	8.76	9.26
1059	NASDAQ	UNIT	Wed, Jul 10, 2019	9.18	9.20	8.88	9.06
1058	NASDAQ	UNIT	Tue, Jul 9, 2019	8.95	9.12	8.87	9.10
1057	NASDAQ	UNIT	Mon, Jul 8, 2019	9.19	9.22	8.94	8.99
1056	NASDAQ	UNIT	Fri, Jul 5, 2019	9.29	9.29	9.08	9.24
1055	NASDAQ	UNIT	Wed, Jul 3, 2019	9.29	9.36	9.12	9.35
1054	NASDAQ	UNIT	Tue, Jul 2, 2019	9.53	9.65	9.24	9.29
1053	NASDAQ	UNIT	Mon, Jul 1, 2019	9.61	9.73	9.36	9.51
1052	NASDAQ	UNIT	Fri, Jun 28, 2019	9.66	9.80	9.22	9.50
1051	NASDAQ	UNIT	Thu, Jun 27, 2019	9.43	9.78	9.28	9.69
1050	NASDAQ	UNIT	Wed, Jun 26, 2019	9.34	9.54	9.08	9.42
1049	NASDAQ	UNIT	Tue, Jun 25, 2019	10.46	10.46	9.28	9.38
1048	NASDAQ	UNIT	Mon, Jun 24, 2019	10.82	10.99	10.65	10.69
1047	NASDAQ	UNIT	Fri, Jun 21, 2019	11.05	11.05	10.76	10.79
1046	NASDAQ	UNIT	Thu, Jun 20, 2019	11.10	11.24	10.92	11.02
1045	NASDAQ	UNIT	Wed, Jun 19, 2019	11.12	11.14	10.82	11.05
1044	NASDAQ	UNIT	Tue, Jun 18, 2019	10.96	11.37	10.96	11.08
1043	NASDAQ	UNIT	Mon, Jun 17, 2019	10.73	11.08	10.41	10.91
1042	NASDAQ	UNIT	Fri, Jun 14, 2019	10.59	10.90	10.42	10.77
1041	NASDAQ	UNIT	Thu, Jun 13, 2019	10.52	10.72	10.49	10.58
1040	NASDAQ	UNIT	Wed, Jun 12, 2019	10.33	10.65	10.21	10.47
1039	NASDAQ	UNIT	Tue, Jun 11, 2019	10.31	10.50	10.18	10.37
1038	NASDAQ	UNIT	Mon, Jun 10, 2019	10.68	10.69	10.20	10.23
1037	NASDAQ	UNIT	Fri, Jun 7, 2019	10.52	10.72	10.41	10.63
1036	NASDAQ	UNIT	Thu, Jun 6, 2019	10.74	10.87	10.21	10.43
1035	NASDAQ	UNIT	Wed, Jun 5, 2019	10.15	10.81	10.15	10.78
1034	NASDAQ	UNIT	Tue, Jun 4, 2019	9.65	10.11	9.58	10.09
1033	NASDAQ	UNIT	Mon, Jun 3, 2019	9.62	9.71	9.38	9.58
1032	NASDAQ	UNIT	Fri, May 31, 2019	9.67	9.74	9.47	9.61
1031	NASDAQ	UNIT	Thu, May 30, 2019	10.00	10.10	9.70	9.80
1030	NASDAQ	UNIT	Wed, May 29, 2019	10.33	10.33	9.97	10.04
1029	NASDAQ	UNIT	Tue, May 28, 2019	10.35	10.53	10.32	10.38
1028	NASDAQ	UNIT	Fri, May 24, 2019	10.35	10.49	10.22	10.32
1027	NASDAQ	UNIT	Thu, May 23, 2019	10.49	10.52	10.19	10.27
1026	NASDAQ	UNIT	Wed, May 22, 2019	10.48	10.52	10.34	10.50
1025	NASDAQ	UNIT	Tue, May 21, 2019	10.07	10.58	10.05	10.44
1024	NASDAQ	UNIT	Mon, May 20, 2019	10.35	10.35	9.90	10.00
1023	NASDAQ	UNIT	Fri, May 17, 2019	10.53	10.65	10.36	10.39
1022	NASDAQ	UNIT	Thu, May 16, 2019	10.24	10.60	9.92	10.58
1021	NASDAQ	UNIT	Wed, May 15, 2019	9.72	10.80	9.53	10.21
1020	NASDAQ	UNIT	Tue, May 14, 2019	11.29	11.45	10.71	10.82
1019	NASDAQ	UNIT	Mon, May 13, 2019	11.58	11.82	11.26	11.47
1018	NASDAQ	UNIT	Fri, May 10, 2019	11.31	11.85	11.30	11.79
1017	NASDAQ	UNIT	Thu, May 9, 2019	11.10	11.29	10.90	11.26
1016	NASDAQ	UNIT	Wed, May 8, 2019	11.10	11.58	11.00	11.20
1015	NASDAQ	UNIT	Tue, May 7, 2019	11.02	11.41	10.97	11.10
1014	NASDAQ	UNIT	Mon, May 6, 2019	10.79	11.20	10.71	11.12
1013	NASDAQ	UNIT	Fri, May 3, 2019	10.56	11.00	10.51	10.95
1012	NASDAQ	UNIT	Thu, May 2, 2019	10.90	11.01	10.51	10.55
1011	NASDAQ	UNIT	Wed, May 1, 2019	11.03	11.29	10.90	10.90
1010	NASDAQ	UNIT	Tue, Apr 30, 2019	11.15	11.15	10.36	10.99
1009	NASDAQ	UNIT	Mon, Apr 29, 2019	11.50	11.56	11.13	11.15
1008	NASDAQ	UNIT	Fri, Apr 26, 2019	11.26	11.56	11.18	11.48
1007	NASDAQ	UNIT	Thu, Apr 25, 2019	11.81	11.85	11.29	11.30
1006	NASDAQ	UNIT	Wed, Apr 24, 2019	11.69	11.89	11.58	11.85
1005	NASDAQ	UNIT	Tue, Apr 23, 2019	11.67	11.76	11.57	11.69
1004	NASDAQ	UNIT	Mon, Apr 22, 2019	11.84	11.95	11.54	11.62
1003	NASDAQ	UNIT	Thu, Apr 18, 2019	11.77	11.92	11.60	11.84
1002	NASDAQ	UNIT	Wed, Apr 17, 2019	12.33	12.41	11.78	11.79
1001	NASDAQ	UNIT	Tue, Apr 16, 2019	12.32	12.42	12.16	12.26
1000	NASDAQ	UNIT	Mon, Apr 15, 2019	12.03	12.35	11.99	12.30
999	NASDAQ	UNIT	Fri, Apr 12, 2019	11.75	12.18	11.75	12.08
998	NASDAQ	UNIT	Thu, Apr 11, 2019	11.73	11.80	11.50	11.77
997	NASDAQ	UNIT	Wed, Apr 10, 2019	11.50	11.75	11.49	11.70
996	NASDAQ	UNIT	Tue, Apr 9, 2019	12.13	12.16	11.45	11.48
995	NASDAQ	UNIT	Mon, Apr 8, 2019	12.32	12.33	12.02	12.14
994	NASDAQ	UNIT	Fri, Apr 5, 2019	12.16	12.49	12.10	12.37
993	NASDAQ	UNIT	Thu, Apr 4, 2019	12.20	12.61	11.92	12.20
992	NASDAQ	UNIT	Wed, Apr 3, 2019	11.30	12.79	11.06	12.09
991	NASDAQ	UNIT	Tue, Apr 2, 2019	11.60	11.60	11.14	11.30
990	NASDAQ	UNIT	Mon, Apr 1, 2019	11.17	11.82	10.97	11.62
989	NASDAQ	UNIT	Fri, Mar 29, 2019	10.98	11.23	10.86	11.19
988	NASDAQ	UNIT	Thu, Mar 28, 2019	10.32	10.99	10.26	10.99
987	NASDAQ	UNIT	Wed, Mar 27, 2019	10.30	10.63	10.22	10.54
986	NASDAQ	UNIT	Tue, Mar 26, 2019	10.19	10.46	10.08	10.29
985	NASDAQ	UNIT	Mon, Mar 25, 2019	9.72	10.24	9.72	10.20
984	NASDAQ	UNIT	Fri, Mar 22, 2019	10.12	10.15	9.75	9.89
983	NASDAQ	UNIT	Thu, Mar 21, 2019	9.50	10.22	9.33	10.20
982	NASDAQ	UNIT	Wed, Mar 20, 2019	9.85	10.02	9.62	10.00
981	NASDAQ	UNIT	Tue, Mar 19, 2019	9.38	9.87	9.32	9.86
980	NASDAQ	UNIT	Mon, Mar 18, 2019	9.46	9.54	9.21	9.44
979	NASDAQ	UNIT	Fri, Mar 15, 2019	9.30	9.54	9.16	9.47
978	NASDAQ	UNIT	Thu, Mar 14, 2019	9.11	9.41	9.10	9.36
977	NASDAQ	UNIT	Wed, Mar 13, 2019	8.73	9.17	8.72	9.10
976	NASDAQ	UNIT	Tue, Mar 12, 2019	8.58	8.81	8.53	8.70
975	NASDAQ	UNIT	Mon, Mar 11, 2019	8.32	8.55	8.18	8.53
974	NASDAQ	UNIT	Fri, Mar 8, 2019	8.31	8.39	8.06	8.32
973	NASDAQ	UNIT	Thu, Mar 7, 2019	8.63	8.85	8.22	8.31
972	NASDAQ	UNIT	Wed, Mar 6, 2019	9.03	9.07	8.60	8.63
971	NASDAQ	UNIT	Tue, Mar 5, 2019	8.89	9.54	8.77	9.01
970	NASDAQ	UNIT	Mon, Mar 4, 2019	9.47	9.86	9.25	9.50
969	NASDAQ	UNIT	Fri, Mar 1, 2019	9.60	10.10	9.45	9.78
968	NASDAQ	UNIT	Thu, Feb 28, 2019	9.41	10.16	9.41	9.64
967	NASDAQ	UNIT	Wed, Feb 27, 2019	10.11	10.31	9.17	10.03
966	NASDAQ	UNIT	Tue, Feb 26, 2019	10.44	10.92	9.61	10.26
965	NASDAQ	UNIT	Mon, Feb 25, 2019	9.45	11.35	8.29	10.60
964	NASDAQ	UNIT	Fri, Feb 22, 2019	9.35	10.07	9.18	9.23
963	NASDAQ	UNIT	Thu, Feb 21, 2019	12.05	12.18	9.85	9.99
962	NASDAQ	UNIT	Wed, Feb 20, 2019	12.44	13.35	12.25	12.27
961	NASDAQ	UNIT	Tue, Feb 19, 2019	10.87	13.35	10.71	12.51
960	NASDAQ	UNIT	Fri, Feb 15, 2019	19.50	20.00	19.46	19.98
959	NASDAQ	UNIT	Thu, Feb 14, 2019	19.82	19.91	19.41	19.47
958	NASDAQ	UNIT	Wed, Feb 13, 2019	19.83	19.96	19.65	19.86
957	NASDAQ	UNIT	Tue, Feb 12, 2019	19.85	19.96	19.69	19.86
956	NASDAQ	UNIT	Mon, Feb 11, 2019	19.70	19.93	19.69	19.79
955	NASDAQ	UNIT	Fri, Feb 8, 2019	19.61	19.91	19.57	19.69
954	NASDAQ	UNIT	Thu, Feb 7, 2019	19.64	19.76	19.37	19.72
953	NASDAQ	UNIT	Wed, Feb 6, 2019	20.00	20.08	19.65	19.72
952	NASDAQ	UNIT	Tue, Feb 5, 2019	19.91	20.14	19.85	19.99
951	NASDAQ	UNIT	Mon, Feb 4, 2019	19.85	19.97	19.58	19.91
950	NASDAQ	UNIT	Fri, Feb 1, 2019	19.95	19.95	19.55	19.87
949	NASDAQ	UNIT	Thu, Jan 31, 2019	19.62	19.95	19.50	19.91
948	NASDAQ	UNIT	Wed, Jan 30, 2019	19.87	20.00	19.64	19.64
947	NASDAQ	UNIT	Tue, Jan 29, 2019	19.89	20.04	19.69	19.87
946	NASDAQ	UNIT	Mon, Jan 28, 2019	19.12	19.89	19.00	19.87
945	NASDAQ	UNIT	Fri, Jan 25, 2019	19.10	19.29	18.84	19.20
944	NASDAQ	UNIT	Thu, Jan 24, 2019	18.79	18.97	18.66	18.85
943	NASDAQ	UNIT	Wed, Jan 23, 2019	18.84	19.03	18.64	18.79
942	NASDAQ	UNIT	Tue, Jan 22, 2019	18.90	18.96	18.38	18.79
941	NASDAQ	UNIT	Fri, Jan 18, 2019	18.97	19.11	18.50	18.91
940	NASDAQ	UNIT	Thu, Jan 17, 2019	18.86	18.95	18.38	18.89
939	NASDAQ	UNIT	Wed, Jan 16, 2019	18.60	19.23	18.60	18.95
938	NASDAQ	UNIT	Tue, Jan 15, 2019	18.45	18.80	18.38	18.47
937	NASDAQ	UNIT	Mon, Jan 14, 2019	18.55	18.57	18.16	18.38
936	NASDAQ	UNIT	Fri, Jan 11, 2019	18.18	18.56	18.06	18.48
935	NASDAQ	UNIT	Thu, Jan 10, 2019	17.97	18.38	17.68	18.17
934	NASDAQ	UNIT	Wed, Jan 9, 2019	17.85	18.08	17.68	18.03
933	NASDAQ	UNIT	Tue, Jan 8, 2019	17.76	18.06	17.48	17.81
932	NASDAQ	UNIT	Mon, Jan 7, 2019	17.35	18.02	17.20	17.93
931	NASDAQ	UNIT	Fri, Jan 4, 2019	16.53	17.40	16.53	17.32
930	NASDAQ	UNIT	Thu, Jan 3, 2019	16.18	16.83	16.10	16.44
929	NASDAQ	UNIT	Wed, Jan 2, 2019	15.46	16.30	15.07	16.28
928	NASDAQ	UNIT	Mon, Dec 31, 2018	15.65	15.80	15.29	15.57
927	NASDAQ	UNIT	Fri, Dec 28, 2018	15.56	15.84	15.40	15.69
926	NASDAQ	UNIT	Thu, Dec 27, 2018	16.11	16.11	15.24	16.01
925	NASDAQ	UNIT	Wed, Dec 26, 2018	15.09	16.11	14.90	16.11
924	NASDAQ	UNIT	Mon, Dec 24, 2018	15.75	15.75	14.80	14.89
923	NASDAQ	UNIT	Fri, Dec 21, 2018	15.86	16.35	15.60	15.72
922	NASDAQ	UNIT	Thu, Dec 20, 2018	16.12	16.13	14.95	15.78
921	NASDAQ	UNIT	Wed, Dec 19, 2018	16.47	16.55	16.05	16.15
920	NASDAQ	UNIT	Tue, Dec 18, 2018	16.56	17.05	16.22	16.42
919	NASDAQ	UNIT	Mon, Dec 17, 2018	17.25	17.70	16.44	16.44
918	NASDAQ	UNIT	Fri, Dec 14, 2018	17.80	17.93	17.11	17.27
917	NASDAQ	UNIT	Thu, Dec 13, 2018	17.91	18.10	17.76	17.91
916	NASDAQ	UNIT	Wed, Dec 12, 2018	18.20	18.29	17.36	17.96
915	NASDAQ	UNIT	Tue, Dec 11, 2018	19.23	19.90	19.23	19.56
914	NASDAQ	UNIT	Mon, Dec 10, 2018	19.40	19.40	18.74	19.06
913	NASDAQ	UNIT	Fri, Dec 7, 2018	19.47	19.86	19.25	19.36
912	NASDAQ	UNIT	Thu, Dec 6, 2018	19.11	19.48	18.48	19.48
911	NASDAQ	UNIT	Tue, Dec 4, 2018	19.80	19.87	19.33	19.34
910	NASDAQ	UNIT	Mon, Dec 3, 2018	20.11	20.11	19.40	19.75
909	NASDAQ	UNIT	Fri, Nov 30, 2018	19.86	20.06	19.70	19.93
908	NASDAQ	UNIT	Thu, Nov 29, 2018	19.48	20.00	19.39	19.84
907	NASDAQ	UNIT	Wed, Nov 28, 2018	19.28	19.63	19.28	19.54
906	NASDAQ	UNIT	Tue, Nov 27, 2018	19.30	19.48	19.11	19.26
905	NASDAQ	UNIT	Mon, Nov 26, 2018	19.00	19.50	18.88	19.40
904	NASDAQ	UNIT	Fri, Nov 23, 2018	18.88	18.99	18.64	18.82
903	NASDAQ	UNIT	Wed, Nov 21, 2018	18.64	19.11	18.35	18.89
902	NASDAQ	UNIT	Tue, Nov 20, 2018	18.90	19.03	18.33	18.55
901	NASDAQ	UNIT	Mon, Nov 19, 2018	19.29	19.58	19.04	19.04
900	NASDAQ	UNIT	Fri, Nov 16, 2018	18.60	19.28	18.56	19.22
899	NASDAQ	UNIT	Thu, Nov 15, 2018	19.08	19.20	18.23	18.71
898	NASDAQ	UNIT	Wed, Nov 14, 2018	19.67	19.89	19.18	19.23
897	NASDAQ	UNIT	Tue, Nov 13, 2018	19.66	19.84	19.44	19.66
896	NASDAQ	UNIT	Mon, Nov 12, 2018	19.79	20.02	19.56	19.60
895	NASDAQ	UNIT	Fri, Nov 9, 2018	19.79	19.92	19.49	19.76
894	NASDAQ	UNIT	Thu, Nov 8, 2018	20.39	20.40	19.55	19.86
893	NASDAQ	UNIT	Wed, Nov 7, 2018	19.96	20.56	19.75	20.41
892	NASDAQ	UNIT	Tue, Nov 6, 2018	20.02	20.32	19.73	19.92
891	NASDAQ	UNIT	Mon, Nov 5, 2018	20.00	20.50	19.86	20.10
890	NASDAQ	UNIT	Fri, Nov 2, 2018	19.25	20.16	19.25	20.01
889	NASDAQ	UNIT	Thu, Nov 1, 2018	19.14	19.86	19.11	19.78
888	NASDAQ	UNIT	Wed, Oct 31, 2018	19.19	19.50	19.04	19.14
887	NASDAQ	UNIT	Tue, Oct 30, 2018	18.83	19.75	18.73	19.01
886	NASDAQ	UNIT	Mon, Oct 29, 2018	18.84	19.38	18.51	18.78
885	NASDAQ	UNIT	Fri, Oct 26, 2018	19.72	19.75	18.55	18.67
884	NASDAQ	UNIT	Thu, Oct 25, 2018	19.36	20.07	19.29	19.95
883	NASDAQ	UNIT	Wed, Oct 24, 2018	19.28	19.86	19.15	19.29
882	NASDAQ	UNIT	Tue, Oct 23, 2018	19.34	19.48	18.79	19.23
881	NASDAQ	UNIT	Mon, Oct 22, 2018	19.89	20.11	19.46	19.48
880	NASDAQ	UNIT	Fri, Oct 19, 2018	20.36	20.63	19.63	19.82
879	NASDAQ	UNIT	Thu, Oct 18, 2018	20.13	20.39	19.93	20.16
878	NASDAQ	UNIT	Wed, Oct 17, 2018	20.04	20.24	19.81	20.14
877	NASDAQ	UNIT	Tue, Oct 16, 2018	19.25	20.14	19.19	20.13
876	NASDAQ	UNIT	Mon, Oct 15, 2018	18.96	19.51	18.93	19.21
875	NASDAQ	UNIT	Fri, Oct 12, 2018	19.26	19.57	18.81	19.01
874	NASDAQ	UNIT	Thu, Oct 11, 2018	19.14	19.38	18.65	18.65
873	NASDAQ	UNIT	Wed, Oct 10, 2018	19.42	19.62	19.03	19.13
872	NASDAQ	UNIT	Tue, Oct 9, 2018	19.00	19.45	18.93	19.44
871	NASDAQ	UNIT	Mon, Oct 8, 2018	19.05	19.33	18.84	18.95
870	NASDAQ	UNIT	Fri, Oct 5, 2018	19.29	19.46	18.95	19.11
869	NASDAQ	UNIT	Thu, Oct 4, 2018	19.89	19.98	19.19	19.21
868	NASDAQ	UNIT	Wed, Oct 3, 2018	20.00	20.21	19.91	19.99
867	NASDAQ	UNIT	Tue, Oct 2, 2018	19.94	20.15	19.79	19.93
866	NASDAQ	UNIT	Mon, Oct 1, 2018	20.22	20.33	19.94	19.98
865	NASDAQ	UNIT	Fri, Sep 28, 2018	20.11	20.23	19.96	20.15
864	NASDAQ	UNIT	Thu, Sep 27, 2018	19.77	20.15	19.60	20.06
863	NASDAQ	UNIT	Wed, Sep 26, 2018	20.06	20.47	20.03	20.26
862	NASDAQ	UNIT	Tue, Sep 25, 2018	20.84	20.84	20.11	20.13
861	NASDAQ	UNIT	Mon, Sep 24, 2018	20.85	20.85	20.43	20.70
860	NASDAQ	UNIT	Fri, Sep 21, 2018	20.79	20.94	20.66	20.85
859	NASDAQ	UNIT	Thu, Sep 20, 2018	21.07	21.07	20.58	20.80
858	NASDAQ	UNIT	Wed, Sep 19, 2018	20.91	21.09	20.75	20.81
857	NASDAQ	UNIT	Tue, Sep 18, 2018	20.66	21.05	20.50	20.91
856	NASDAQ	UNIT	Mon, Sep 17, 2018	20.38	21.11	20.38	20.66
855	NASDAQ	UNIT	Fri, Sep 14, 2018	21.03	21.09	20.08	20.34
854	NASDAQ	UNIT	Thu, Sep 13, 2018	20.54	21.25	20.54	21.05
853	NASDAQ	UNIT	Wed, Sep 12, 2018	20.30	20.69	20.02	20.44
852	NASDAQ	UNIT	Tue, Sep 11, 2018	19.40	20.46	18.81	20.24
851	NASDAQ	UNIT	Mon, Sep 10, 2018	19.55	19.74	19.35	19.40
850	NASDAQ	UNIT	Fri, Sep 7, 2018	19.55	20.03	19.50	19.53
849	NASDAQ	UNIT	Thu, Sep 6, 2018	20.03	20.28	19.44	19.69
848	NASDAQ	UNIT	Wed, Sep 5, 2018	20.02	20.34	19.83	20.05
847	NASDAQ	UNIT	Tue, Sep 4, 2018	20.82	20.93	19.89	20.00
846	NASDAQ	UNIT	Fri, Aug 31, 2018	20.83	21.12	20.61	20.82
845	NASDAQ	UNIT	Thu, Aug 30, 2018	21.03	21.15	20.62	20.81
844	NASDAQ	UNIT	Wed, Aug 29, 2018	21.17	21.19	20.81	21.00
843	NASDAQ	UNIT	Tue, Aug 28, 2018	20.73	21.33	20.70	21.29
842	NASDAQ	UNIT	Mon, Aug 27, 2018	20.64	20.92	20.55	20.73
841	NASDAQ	UNIT	Fri, Aug 24, 2018	20.73	20.99	20.57	20.58
840	NASDAQ	UNIT	Thu, Aug 23, 2018	20.86	21.05	20.67	20.71
839	NASDAQ	UNIT	Wed, Aug 22, 2018	20.72	20.95	20.49	20.86
838	NASDAQ	UNIT	Tue, Aug 21, 2018	20.56	21.23	20.56	20.76
837	NASDAQ	UNIT	Mon, Aug 20, 2018	20.06	20.56	20.00	20.51
836	NASDAQ	UNIT	Fri, Aug 17, 2018	19.84	20.05	19.68	19.97
835	NASDAQ	UNIT	Thu, Aug 16, 2018	19.85	19.90	19.67	19.80
834	NASDAQ	UNIT	Wed, Aug 15, 2018	19.51	19.85	19.23	19.77
833	NASDAQ	UNIT	Tue, Aug 14, 2018	18.89	19.57	18.89	19.50
832	NASDAQ	UNIT	Mon, Aug 13, 2018	18.80	19.10	18.80	18.81
831	NASDAQ	UNIT	Fri, Aug 10, 2018	18.24	19.01	18.21	18.80
830	NASDAQ	UNIT	Thu, Aug 9, 2018	18.06	18.79	17.99	18.43
829	NASDAQ	UNIT	Wed, Aug 8, 2018	18.03	18.20	17.81	17.98
828	NASDAQ	UNIT	Tue, Aug 7, 2018	18.30	18.32	17.81	18.06
827	NASDAQ	UNIT	Mon, Aug 6, 2018	18.38	18.51	18.00	18.24
826	NASDAQ	UNIT	Fri, Aug 3, 2018	17.86	18.35	17.86	18.28
825	NASDAQ	UNIT	Thu, Aug 2, 2018	17.75	18.18	17.72	17.86
824	NASDAQ	UNIT	Wed, Aug 1, 2018	17.68	17.88	17.29	17.84
823	NASDAQ	UNIT	Tue, Jul 31, 2018	17.31	17.93	17.24	17.68
822	NASDAQ	UNIT	Mon, Jul 30, 2018	17.00	17.23	16.71	17.21
821	NASDAQ	UNIT	Fri, Jul 27, 2018	17.43	17.54	16.93	16.95
820	NASDAQ	UNIT	Thu, Jul 26, 2018	17.01	17.65	16.99	17.27
819	NASDAQ	UNIT	Wed, Jul 25, 2018	17.12	17.34	16.97	16.99
818	NASDAQ	UNIT	Tue, Jul 24, 2018	17.33	17.48	17.00	17.15
817	NASDAQ	UNIT	Mon, Jul 23, 2018	17.38	17.46	16.98	17.33
816	NASDAQ	UNIT	Fri, Jul 20, 2018	18.62	18.66	17.24	17.43
815	NASDAQ	UNIT	Thu, Jul 19, 2018	18.75	18.99	18.60	18.64
814	NASDAQ	UNIT	Wed, Jul 18, 2018	20.69	20.71	18.49	18.86
813	NASDAQ	UNIT	Tue, Jul 17, 2018	21.59	21.79	21.50	21.77
812	NASDAQ	UNIT	Mon, Jul 16, 2018	21.75	21.80	21.49	21.66
811	NASDAQ	UNIT	Fri, Jul 13, 2018	21.65	21.89	21.51	21.70
810	NASDAQ	UNIT	Thu, Jul 12, 2018	21.59	21.69	21.24	21.63
809	NASDAQ	UNIT	Wed, Jul 11, 2018	21.44	21.61	21.24	21.44
808	NASDAQ	UNIT	Tue, Jul 10, 2018	21.49	21.75	21.37	21.53
807	NASDAQ	UNIT	Mon, Jul 9, 2018	21.47	21.60	21.29	21.52
806	NASDAQ	UNIT	Fri, Jul 6, 2018	21.04	21.49	21.00	21.43
805	NASDAQ	UNIT	Thu, Jul 5, 2018	20.38	21.12	20.32	21.10
804	NASDAQ	UNIT	Tue, Jul 3, 2018	20.20	20.62	20.14	20.31
803	NASDAQ	UNIT	Mon, Jul 2, 2018	19.99	20.43	19.97	20.16
802	NASDAQ	UNIT	Fri, Jun 29, 2018	19.84	20.22	19.70	20.03
801	NASDAQ	UNIT	Thu, Jun 28, 2018	19.92	20.05	19.49	19.88
800	NASDAQ	UNIT	Wed, Jun 27, 2018	20.72	20.95	20.39	20.40
799	NASDAQ	UNIT	Tue, Jun 26, 2018	21.64	21.80	21.06	21.16
798	NASDAQ	UNIT	Mon, Jun 25, 2018	22.61	22.65	21.48	21.58
797	NASDAQ	UNIT	Fri, Jun 22, 2018	22.69	22.77	22.34	22.73
796	NASDAQ	UNIT	Thu, Jun 21, 2018	22.84	22.98	22.48	22.60
795	NASDAQ	UNIT	Wed, Jun 20, 2018	23.02	23.11	22.76	22.82
794	NASDAQ	UNIT	Tue, Jun 19, 2018	22.85	23.15	22.75	23.04
793	NASDAQ	UNIT	Mon, Jun 18, 2018	22.48	22.94	22.48	22.89
792	NASDAQ	UNIT	Fri, Jun 15, 2018	22.92	23.05	22.33	22.37
791	NASDAQ	UNIT	Thu, Jun 14, 2018	22.75	23.29	22.45	22.94
790	NASDAQ	UNIT	Wed, Jun 13, 2018	23.21	23.41	22.91	23.10
789	NASDAQ	UNIT	Tue, Jun 12, 2018	22.50	23.42	22.45	23.24
788	NASDAQ	UNIT	Mon, Jun 11, 2018	22.54	22.65	22.25	22.47
787	NASDAQ	UNIT	Fri, Jun 8, 2018	22.15	22.64	22.09	22.50
786	NASDAQ	UNIT	Thu, Jun 7, 2018	22.40	22.45	22.09	22.23
785	NASDAQ	UNIT	Wed, Jun 6, 2018	22.29	22.47	22.10	22.29
784	NASDAQ	UNIT	Tue, Jun 5, 2018	21.91	22.33	21.89	22.26
783	NASDAQ	UNIT	Mon, Jun 4, 2018	21.25	22.20	21.25	21.93
782	NASDAQ	UNIT	Fri, Jun 1, 2018	21.00	21.11	20.86	21.11
781	NASDAQ	UNIT	Thu, May 31, 2018	20.75	21.00	20.72	20.97
780	NASDAQ	UNIT	Wed, May 30, 2018	20.19	20.87	20.15	20.79
779	NASDAQ	UNIT	Tue, May 29, 2018	20.07	20.32	20.00	20.16
778	NASDAQ	UNIT	Fri, May 25, 2018	20.35	20.49	20.18	20.21
777	NASDAQ	UNIT	Thu, May 24, 2018	20.30	20.50	20.18	20.44
776	NASDAQ	UNIT	Wed, May 23, 2018	19.97	20.33	19.92	20.28
775	NASDAQ	UNIT	Tue, May 22, 2018	20.01	20.13	19.92	20.09
774	NASDAQ	UNIT	Mon, May 21, 2018	20.20	20.25	20.00	20.03
773	NASDAQ	UNIT	Fri, May 18, 2018	20.11	20.35	19.95	20.04
772	NASDAQ	UNIT	Thu, May 17, 2018	20.12	20.60	20.05	20.14
771	NASDAQ	UNIT	Wed, May 16, 2018	19.99	20.20	19.83	20.06
770	NASDAQ	UNIT	Tue, May 15, 2018	20.05	20.11	19.63	19.96
769	NASDAQ	UNIT	Mon, May 14, 2018	20.19	20.34	19.44	20.23
768	NASDAQ	UNIT	Fri, May 11, 2018	19.65	20.95	19.65	20.30
767	NASDAQ	UNIT	Thu, May 10, 2018	19.26	19.68	19.25	19.56
766	NASDAQ	UNIT	Wed, May 9, 2018	19.17	19.27	18.91	19.22
765	NASDAQ	UNIT	Tue, May 8, 2018	19.09	19.20	18.85	19.02
764	NASDAQ	UNIT	Mon, May 7, 2018	18.69	19.17	18.54	19.12
763	NASDAQ	UNIT	Fri, May 4, 2018	18.60	18.71	18.50	18.64
762	NASDAQ	UNIT	Thu, May 3, 2018	18.60	18.80	18.43	18.60
761	NASDAQ	UNIT	Wed, May 2, 2018	17.86	18.86	17.82	18.58
760	NASDAQ	UNIT	Tue, May 1, 2018	18.03	18.14	17.68	17.95
759	NASDAQ	UNIT	Mon, Apr 30, 2018	17.80	18.15	17.59	18.02
758	NASDAQ	UNIT	Fri, Apr 27, 2018	17.20	17.99	17.12	17.84
757	NASDAQ	UNIT	Thu, Apr 26, 2018	16.72	17.18	16.64	17.13
756	NASDAQ	UNIT	Wed, Apr 25, 2018	16.66	16.86	16.64	16.73
755	NASDAQ	UNIT	Tue, Apr 24, 2018	16.57	16.77	16.51	16.69
754	NASDAQ	UNIT	Mon, Apr 23, 2018	16.40	16.54	16.32	16.52
753	NASDAQ	UNIT	Fri, Apr 20, 2018	16.99	17.07	16.33	16.35
752	NASDAQ	UNIT	Thu, Apr 19, 2018	16.85	17.00	16.77	16.95
751	NASDAQ	UNIT	Wed, Apr 18, 2018	16.71	17.00	16.67	16.94
750	NASDAQ	UNIT	Tue, Apr 17, 2018	16.40	16.75	16.35	16.66
749	NASDAQ	UNIT	Mon, Apr 16, 2018	16.24	16.57	16.14	16.44
748	NASDAQ	UNIT	Fri, Apr 13, 2018	16.35	16.41	16.04	16.14
747	NASDAQ	UNIT	Thu, Apr 12, 2018	16.29	16.39	15.92	16.16
746	NASDAQ	UNIT	Wed, Apr 11, 2018	16.24	16.55	16.22	16.28
745	NASDAQ	UNIT	Tue, Apr 10, 2018	16.46	16.46	16.09	16.22
744	NASDAQ	UNIT	Mon, Apr 9, 2018	16.30	16.53	16.17	16.24
743	NASDAQ	UNIT	Fri, Apr 6, 2018	16.33	16.60	16.10	16.24
742	NASDAQ	UNIT	Thu, Apr 5, 2018	16.22	16.55	16.09	16.37
741	NASDAQ	UNIT	Wed, Apr 4, 2018	15.68	16.26	15.62	16.16
740	NASDAQ	UNIT	Tue, Apr 3, 2018	15.85	15.99	15.45	15.88
739	NASDAQ	UNIT	Mon, Apr 2, 2018	16.26	16.40	15.64	15.84
738	NASDAQ	UNIT	Thu, Mar 29, 2018	16.16	16.43	16.11	16.25
737	NASDAQ	UNIT	Wed, Mar 28, 2018	15.85	16.38	15.58	16.18
736	NASDAQ	UNIT	Tue, Mar 27, 2018	16.46	16.97	16.31	16.46
735	NASDAQ	UNIT	Mon, Mar 26, 2018	16.63	16.63	16.07	16.43
734	NASDAQ	UNIT	Fri, Mar 23, 2018	16.54	16.59	16.21	16.35
733	NASDAQ	UNIT	Thu, Mar 22, 2018	16.51	16.84	16.33	16.35
732	NASDAQ	UNIT	Wed, Mar 21, 2018	16.82	17.07	16.65	16.67
731	NASDAQ	UNIT	Tue, Mar 20, 2018	16.97	17.25	16.71	16.82
730	NASDAQ	UNIT	Mon, Mar 19, 2018	17.35	17.37	16.70	16.92
729	NASDAQ	UNIT	Fri, Mar 16, 2018	17.28	17.46	17.12	17.37
728	NASDAQ	UNIT	Thu, Mar 15, 2018	17.13	17.32	16.94	17.24
727	NASDAQ	UNIT	Wed, Mar 14, 2018	17.06	17.24	16.93	17.03
726	NASDAQ	UNIT	Tue, Mar 13, 2018	16.99	17.18	16.80	16.94
725	NASDAQ	UNIT	Mon, Mar 12, 2018	16.58	17.06	16.56	16.87
724	NASDAQ	UNIT	Fri, Mar 9, 2018	16.33	16.65	16.10	16.64
723	NASDAQ	UNIT	Thu, Mar 8, 2018	16.12	16.21	15.90	16.21
722	NASDAQ	UNIT	Wed, Mar 7, 2018	15.57	16.36	15.55	15.97
721	NASDAQ	UNIT	Tue, Mar 6, 2018	15.16	15.93	15.12	15.70
720	NASDAQ	UNIT	Mon, Mar 5, 2018	14.62	15.27	14.54	15.05
719	NASDAQ	UNIT	Fri, Mar 2, 2018	15.26	15.29	14.53	14.69
718	NASDAQ	UNIT	Thu, Mar 1, 2018	15.21	15.59	15.08	15.30
717	NASDAQ	UNIT	Wed, Feb 28, 2018	15.87	15.95	15.26	15.35
716	NASDAQ	UNIT	Tue, Feb 27, 2018	15.96	16.28	15.81	15.87
715	NASDAQ	UNIT	Mon, Feb 26, 2018	15.55	16.14	15.52	15.94
714	NASDAQ	UNIT	Fri, Feb 23, 2018	15.19	15.67	15.18	15.49
713	NASDAQ	UNIT	Thu, Feb 22, 2018	15.21	15.97	15.16	15.19
712	NASDAQ	UNIT	Wed, Feb 21, 2018	15.45	15.86	15.07	15.09
711	NASDAQ	UNIT	Tue, Feb 20, 2018	16.04	16.24	15.40	15.44
710	NASDAQ	UNIT	Fri, Feb 16, 2018	16.01	16.60	15.95	16.13
709	NASDAQ	UNIT	Thu, Feb 15, 2018	15.18	16.05	15.12	15.96
708	NASDAQ	UNIT	Wed, Feb 14, 2018	14.81	15.12	14.49	15.07
707	NASDAQ	UNIT	Tue, Feb 13, 2018	15.31	15.45	14.85	14.90
706	NASDAQ	UNIT	Mon, Feb 12, 2018	14.53	15.43	14.31	15.34
705	NASDAQ	UNIT	Fri, Feb 9, 2018	14.41	14.64	13.94	14.44
704	NASDAQ	UNIT	Thu, Feb 8, 2018	15.03	15.25	14.17	14.17
703	NASDAQ	UNIT	Wed, Feb 7, 2018	15.00	15.18	14.71	14.94
702	NASDAQ	UNIT	Tue, Feb 6, 2018	14.76	15.56	14.65	15.03
701	NASDAQ	UNIT	Mon, Feb 5, 2018	14.94	15.29	14.75	14.84
700	NASDAQ	UNIT	Fri, Feb 2, 2018	15.49	15.52	14.76	15.10
699	NASDAQ	UNIT	Thu, Feb 1, 2018	15.79	15.87	15.51	15.55
698	NASDAQ	UNIT	Wed, Jan 31, 2018	15.90	16.14	15.75	15.83
697	NASDAQ	UNIT	Tue, Jan 30, 2018	15.90	16.12	15.65	15.91
696	NASDAQ	UNIT	Mon, Jan 29, 2018	16.28	16.35	15.95	15.99
695	NASDAQ	UNIT	Fri, Jan 26, 2018	16.38	16.45	16.18	16.32
694	NASDAQ	UNIT	Thu, Jan 25, 2018	16.34	16.38	16.10	16.35
693	NASDAQ	UNIT	Wed, Jan 24, 2018	16.39	16.49	16.17	16.29
692	NASDAQ	UNIT	Tue, Jan 23, 2018	16.32	16.50	16.12	16.42
691	NASDAQ	UNIT	Mon, Jan 22, 2018	16.39	16.48	16.30	16.38
690	NASDAQ	UNIT	Fri, Jan 19, 2018	16.23	16.36	15.96	16.34
689	NASDAQ	UNIT	Thu, Jan 18, 2018	16.57	16.57	16.17	16.19
688	NASDAQ	UNIT	Wed, Jan 17, 2018	16.54	16.72	16.38	16.62
687	NASDAQ	UNIT	Tue, Jan 16, 2018	16.45	16.77	16.29	16.40
686	NASDAQ	UNIT	Fri, Jan 12, 2018	16.76	16.88	16.31	16.38
685	NASDAQ	UNIT	Thu, Jan 11, 2018	16.51	16.75	16.28	16.69
684	NASDAQ	UNIT	Wed, Jan 10, 2018	16.88	16.94	16.30	16.55
683	NASDAQ	UNIT	Tue, Jan 9, 2018	17.25	17.30	16.90	17.02
682	NASDAQ	UNIT	Mon, Jan 8, 2018	17.12	17.30	16.94	17.16
681	NASDAQ	UNIT	Fri, Jan 5, 2018	17.14	17.32	16.99	17.16
680	NASDAQ	UNIT	Thu, Jan 4, 2018	17.04	17.40	16.72	17.11
679	NASDAQ	UNIT	Wed, Jan 3, 2018	17.17	17.48	16.97	17.05
678	NASDAQ	UNIT	Tue, Jan 2, 2018	17.84	17.90	17.17	17.21
677	NASDAQ	UNIT	Fri, Dec 29, 2017	17.90	18.07	17.77	17.79
676	NASDAQ	UNIT	Thu, Dec 28, 2017	18.00	18.08	17.75	18.00
675	NASDAQ	UNIT	Wed, Dec 27, 2017	18.37	18.64	18.25	18.55
674	NASDAQ	UNIT	Tue, Dec 26, 2017	17.92	18.32	17.92	18.12
673	NASDAQ	UNIT	Fri, Dec 22, 2017	17.49	17.94	17.40	17.92
672	NASDAQ	UNIT	Thu, Dec 21, 2017	17.06	17.56	16.81	17.45
671	NASDAQ	UNIT	Wed, Dec 20, 2017	17.08	17.19	16.88	17.00
670	NASDAQ	UNIT	Tue, Dec 19, 2017	17.50	17.81	16.97	17.00
669	NASDAQ	UNIT	Mon, Dec 18, 2017	17.50	17.91	17.41	17.45
668	NASDAQ	UNIT	Fri, Dec 15, 2017	17.72	17.87	17.35	17.52
667	NASDAQ	UNIT	Thu, Dec 14, 2017	17.93	18.00	17.52	17.63
666	NASDAQ	UNIT	Wed, Dec 13, 2017	17.93	17.99	17.57	17.90
665	NASDAQ	UNIT	Tue, Dec 12, 2017	17.46	17.85	17.27	17.83
664	NASDAQ	UNIT	Mon, Dec 11, 2017	17.05	17.47	17.00	17.40
663	NASDAQ	UNIT	Fri, Dec 8, 2017	16.70	17.05	16.59	17.02
662	NASDAQ	UNIT	Thu, Dec 7, 2017	16.02	16.74	15.58	16.72
661	NASDAQ	UNIT	Wed, Dec 6, 2017	16.42	16.50	15.75	16.10
660	NASDAQ	UNIT	Tue, Dec 5, 2017	16.39	16.56	16.15	16.43
659	NASDAQ	UNIT	Mon, Dec 4, 2017	16.45	16.78	16.39	16.40
658	NASDAQ	UNIT	Fri, Dec 1, 2017	16.18	16.45	16.03	16.37
657	NASDAQ	UNIT	Thu, Nov 30, 2017	16.20	16.57	16.06	16.10
656	NASDAQ	UNIT	Wed, Nov 29, 2017	15.81	16.28	15.81	16.20
655	NASDAQ	UNIT	Tue, Nov 28, 2017	16.03	16.05	15.55	15.84
654	NASDAQ	UNIT	Mon, Nov 27, 2017	16.23	16.40	15.92	16.09
653	NASDAQ	UNIT	Fri, Nov 24, 2017	16.29	16.47	16.20	16.26
652	NASDAQ	UNIT	Wed, Nov 22, 2017	15.84	16.30	15.73	16.17
651	NASDAQ	UNIT	Tue, Nov 21, 2017	15.90	16.02	15.64	15.81
650	NASDAQ	UNIT	Mon, Nov 20, 2017	15.95	16.00	15.82	15.90
649	NASDAQ	UNIT	Fri, Nov 17, 2017	15.86	16.22	15.68	15.87
648	NASDAQ	UNIT	Thu, Nov 16, 2017	15.76	16.00	15.63	15.88
647	NASDAQ	UNIT	Wed, Nov 15, 2017	15.59	15.83	15.16	15.71
646	NASDAQ	UNIT	Tue, Nov 14, 2017	16.30	16.32	15.25	15.71
645	NASDAQ	UNIT	Mon, Nov 13, 2017	16.52	16.60	16.24	16.26
644	NASDAQ	UNIT	Fri, Nov 10, 2017	16.77	16.96	16.34	16.63
643	NASDAQ	UNIT	Thu, Nov 9, 2017	16.05	16.89	16.02	16.83
642	NASDAQ	UNIT	Wed, Nov 8, 2017	16.64	16.85	16.09	16.17
641	NASDAQ	UNIT	Tue, Nov 7, 2017	16.80	16.80	16.40	16.53
640	NASDAQ	UNIT	Mon, Nov 6, 2017	16.46	16.85	16.10	16.80
639	NASDAQ	UNIT	Fri, Nov 3, 2017	16.50	16.70	15.50	16.47
638	NASDAQ	UNIT	Thu, Nov 2, 2017	17.21	17.54	16.32	16.37
637	NASDAQ	UNIT	Wed, Nov 1, 2017	17.57	17.57	17.02	17.02
636	NASDAQ	UNIT	Tue, Oct 31, 2017	17.04	17.62	16.62	17.50
635	NASDAQ	UNIT	Mon, Oct 30, 2017	17.26	17.35	16.89	17.16
634	NASDAQ	UNIT	Fri, Oct 27, 2017	17.50	17.51	17.10	17.37
633	NASDAQ	UNIT	Thu, Oct 26, 2017	16.83	17.42	16.83	17.39
632	NASDAQ	UNIT	Wed, Oct 25, 2017	16.50	17.02	16.50	16.82
631	NASDAQ	UNIT	Tue, Oct 24, 2017	16.42	16.52	16.19	16.33
630	NASDAQ	UNIT	Mon, Oct 23, 2017	16.80	16.81	16.23	16.37
629	NASDAQ	UNIT	Fri, Oct 20, 2017	16.13	16.70	16.01	16.66
628	NASDAQ	UNIT	Thu, Oct 19, 2017	16.65	17.65	16.03	16.08
627	NASDAQ	UNIT	Wed, Oct 18, 2017	15.70	15.90	15.37	15.85
626	NASDAQ	UNIT	Tue, Oct 17, 2017	15.20	15.79	15.20	15.73
625	NASDAQ	UNIT	Mon, Oct 16, 2017	15.25	15.40	15.10	15.21
624	NASDAQ	UNIT	Fri, Oct 13, 2017	15.27	15.32	15.03	15.22
623	NASDAQ	UNIT	Thu, Oct 12, 2017	15.01	15.49	15.00	15.26
622	NASDAQ	UNIT	Wed, Oct 11, 2017	15.43	15.44	15.05	15.13
621	NASDAQ	UNIT	Tue, Oct 10, 2017	15.52	15.61	15.30	15.36
620	NASDAQ	UNIT	Mon, Oct 9, 2017	15.40	15.78	15.38	15.52
619	NASDAQ	UNIT	Fri, Oct 6, 2017	15.95	16.03	15.21	15.34
618	NASDAQ	UNIT	Thu, Oct 5, 2017	15.77	16.12	15.64	16.05
617	NASDAQ	UNIT	Wed, Oct 4, 2017	14.80	15.85	14.39	15.56
616	NASDAQ	UNIT	Tue, Oct 3, 2017	14.81	15.36	14.77	14.79
615	NASDAQ	UNIT	Mon, Oct 2, 2017	14.43	14.74	14.18	14.60
614	NASDAQ	UNIT	Fri, Sep 29, 2017	14.60	14.70	14.21	14.66
613	NASDAQ	UNIT	Thu, Sep 28, 2017	14.37	14.77	13.81	14.66
612	NASDAQ	UNIT	Wed, Sep 27, 2017	16.00	16.03	14.68	14.73
611	NASDAQ	UNIT	Tue, Sep 26, 2017	17.04	17.04	15.61	15.66
610	NASDAQ	UNIT	Mon, Sep 25, 2017	17.21	17.50	17.00	17.36
609	NASDAQ	UNIT	Fri, Sep 22, 2017	16.49	17.05	16.28	16.51
608	NASDAQ	UNIT	Thu, Sep 21, 2017	16.30	16.68	15.90	16.01
607	NASDAQ	UNIT	Wed, Sep 20, 2017	16.65	16.68	15.80	16.34
606	NASDAQ	UNIT	Tue, Sep 19, 2017	17.55	17.70	16.15	16.69
605	NASDAQ	UNIT	Mon, Sep 18, 2017	18.39	18.64	17.36	17.47
604	NASDAQ	UNIT	Fri, Sep 15, 2017	18.41	18.83	18.35	18.40
603	NASDAQ	UNIT	Thu, Sep 14, 2017	18.83	19.10	18.43	18.44
602	NASDAQ	UNIT	Wed, Sep 13, 2017	18.80	19.13	18.70	18.84
601	NASDAQ	UNIT	Tue, Sep 12, 2017	18.57	18.93	18.45	18.81
600	NASDAQ	UNIT	Mon, Sep 11, 2017	18.73	19.09	18.56	18.57
599	NASDAQ	UNIT	Fri, Sep 8, 2017	18.72	18.91	18.22	18.66
598	NASDAQ	UNIT	Thu, Sep 7, 2017	19.12	19.44	18.80	18.81
597	NASDAQ	UNIT	Wed, Sep 6, 2017	19.15	19.48	18.97	19.12
596	NASDAQ	UNIT	Tue, Sep 5, 2017	19.47	19.64	18.99	19.05
595	NASDAQ	UNIT	Fri, Sep 1, 2017	19.29	19.62	19.26	19.40
594	NASDAQ	UNIT	Thu, Aug 31, 2017	19.42	19.49	19.18	19.26
593	NASDAQ	UNIT	Wed, Aug 30, 2017	19.45	19.47	19.14	19.33
592	NASDAQ	UNIT	Tue, Aug 29, 2017	19.69	19.90	19.39	19.44
591	NASDAQ	UNIT	Mon, Aug 28, 2017	19.72	19.92	19.66	19.69
590	NASDAQ	UNIT	Fri, Aug 25, 2017	19.53	19.76	19.30	19.65
589	NASDAQ	UNIT	Thu, Aug 24, 2017	19.42	19.79	19.39	19.41
588	NASDAQ	UNIT	Wed, Aug 23, 2017	18.90	19.46	18.79	19.36
587	NASDAQ	UNIT	Tue, Aug 22, 2017	19.26	19.35	18.81	18.93
586	NASDAQ	UNIT	Mon, Aug 21, 2017	19.14	19.44	19.01	19.23
585	NASDAQ	UNIT	Fri, Aug 18, 2017	19.45	19.49	18.71	19.17
584	NASDAQ	UNIT	Thu, Aug 17, 2017	19.51	19.60	19.35	19.51
583	NASDAQ	UNIT	Wed, Aug 16, 2017	18.94	19.58	18.82	19.51
582	NASDAQ	UNIT	Tue, Aug 15, 2017	19.65	19.95	18.14	18.63
581	NASDAQ	UNIT	Mon, Aug 14, 2017	19.48	20.20	19.35	20.16
580	NASDAQ	UNIT	Fri, Aug 11, 2017	20.13	20.83	18.93	19.37
579	NASDAQ	UNIT	Thu, Aug 10, 2017	21.74	21.79	20.05	20.19
578	NASDAQ	UNIT	Wed, Aug 9, 2017	22.59	22.60	21.44	21.71
577	NASDAQ	UNIT	Tue, Aug 8, 2017	23.03	23.29	22.36	22.63
576	NASDAQ	UNIT	Mon, Aug 7, 2017	22.00	22.99	21.66	22.93
575	NASDAQ	UNIT	Fri, Aug 4, 2017	22.75	23.21	21.54	21.84
574	NASDAQ	UNIT	Thu, Aug 3, 2017	24.30	24.49	22.55	22.57
573	NASDAQ	UNIT	Wed, Aug 2, 2017	25.16	25.24	24.59	24.69
572	NASDAQ	UNIT	Tue, Aug 1, 2017	25.74	25.85	25.16	25.18
571	NASDAQ	UNIT	Mon, Jul 31, 2017	26.23	26.31	25.59	25.60
570	NASDAQ	UNIT	Fri, Jul 28, 2017	26.19	26.50	26.16	26.26
569	NASDAQ	UNIT	Thu, Jul 27, 2017	26.41	26.55	26.20	26.39
568	NASDAQ	UNIT	Wed, Jul 26, 2017	26.21	26.40	26.00	26.37
567	NASDAQ	UNIT	Tue, Jul 25, 2017	25.90	26.39	25.80	26.38
566	NASDAQ	UNIT	Mon, Jul 24, 2017	25.76	25.91	25.66	25.86
565	NASDAQ	UNIT	Fri, Jul 21, 2017	25.90	25.95	25.66	25.91
564	NASDAQ	UNIT	Thu, Jul 20, 2017	25.72	25.98	25.61	25.83
563	NASDAQ	UNIT	Wed, Jul 19, 2017	25.17	25.74	24.97	25.56
562	NASDAQ	UNIT	Tue, Jul 18, 2017	25.55	25.67	25.15	25.19
561	NASDAQ	UNIT	Mon, Jul 17, 2017	25.46	25.74	25.30	25.45
560	NASDAQ	UNIT	Fri, Jul 14, 2017	25.91	25.96	25.44	25.46
559	NASDAQ	UNIT	Thu, Jul 13, 2017	25.62	25.80	25.50	25.60
558	NASDAQ	UNIT	Wed, Jul 12, 2017	25.35	25.77	25.25	25.56
557	NASDAQ	UNIT	Tue, Jul 11, 2017	24.38	25.18	24.38	25.14
556	NASDAQ	UNIT	Mon, Jul 10, 2017	24.18	24.74	24.18	24.22
555	NASDAQ	UNIT	Fri, Jul 7, 2017	24.23	24.61	23.97	24.48
554	NASDAQ	UNIT	Thu, Jul 6, 2017	24.55	24.86	24.16	24.20
553	NASDAQ	UNIT	Wed, Jul 5, 2017	25.30	25.47	24.66	24.74
552	NASDAQ	UNIT	Mon, Jul 3, 2017	25.26	25.55	25.07	25.45
551	NASDAQ	UNIT	Fri, Jun 30, 2017	24.89	25.26	24.78	25.14
550	NASDAQ	UNIT	Thu, Jun 29, 2017	25.37	25.49	24.69	24.87
549	NASDAQ	UNIT	Wed, Jun 28, 2017	25.38	25.62	25.23	25.41
548	NASDAQ	UNIT	Tue, Jun 27, 2017	26.55	26.66	25.78	25.84
547	NASDAQ	UNIT	Mon, Jun 26, 2017	26.04	26.74	26.04	26.56
546	NASDAQ	UNIT	Fri, Jun 23, 2017	26.08	26.32	25.98	26.01
545	NASDAQ	UNIT	Thu, Jun 22, 2017	26.23	26.43	26.06	26.06
544	NASDAQ	UNIT	Wed, Jun 21, 2017	26.31	27.06	25.98	26.11
543	NASDAQ	UNIT	Tue, Jun 20, 2017	27.33	27.49	26.90	26.93
542	NASDAQ	UNIT	Mon, Jun 19, 2017	26.80	27.78	26.73	27.40
541	NASDAQ	UNIT	Fri, Jun 16, 2017	26.87	27.06	26.55	26.73
540	NASDAQ	UNIT	Thu, Jun 15, 2017	26.99	27.11	26.83	26.88
539	NASDAQ	UNIT	Wed, Jun 14, 2017	26.89	27.39	26.77	27.06
538	NASDAQ	UNIT	Tue, Jun 13, 2017	26.75	27.02	26.62	26.82
537	NASDAQ	UNIT	Mon, Jun 12, 2017	26.59	26.89	26.27	26.62
536	NASDAQ	UNIT	Fri, Jun 9, 2017	27.05	27.16	26.75	26.81
535	NASDAQ	UNIT	Thu, Jun 8, 2017	26.77	27.07	26.53	27.01
534	NASDAQ	UNIT	Wed, Jun 7, 2017	26.40	26.92	26.36	26.70
533	NASDAQ	UNIT	Tue, Jun 6, 2017	26.48	26.68	26.08	26.36
532	NASDAQ	UNIT	Mon, Jun 5, 2017	25.86	26.61	25.74	26.57
531	NASDAQ	UNIT	Fri, Jun 2, 2017	25.81	25.97	25.51	25.86
530	NASDAQ	UNIT	Thu, Jun 1, 2017	25.08	25.58	24.84	25.56
529	NASDAQ	UNIT	Wed, May 31, 2017	24.82	25.19	24.60	25.01
528	NASDAQ	UNIT	Tue, May 30, 2017	24.81	24.94	24.58	24.80
527	NASDAQ	UNIT	Fri, May 26, 2017	25.07	25.10	24.71	24.84
526	NASDAQ	UNIT	Thu, May 25, 2017	25.10	25.27	25.01	25.04
525	NASDAQ	UNIT	Wed, May 24, 2017	24.90	25.17	24.90	25.01
524	NASDAQ	UNIT	Tue, May 23, 2017	24.89	25.13	24.79	24.88
523	NASDAQ	UNIT	Mon, May 22, 2017	24.45	24.92	24.25	24.79
522	NASDAQ	UNIT	Fri, May 19, 2017	23.85	24.46	23.67	24.10
521	NASDAQ	UNIT	Thu, May 18, 2017	23.95	24.00	23.51	23.81
520	NASDAQ	UNIT	Wed, May 17, 2017	23.25	24.00	23.19	23.90
519	NASDAQ	UNIT	Tue, May 16, 2017	23.99	24.00	23.15	23.20
518	NASDAQ	UNIT	Mon, May 15, 2017	23.50	24.15	23.47	23.84
517	NASDAQ	UNIT	Fri, May 12, 2017	24.27	24.40	23.39	23.40
516	NASDAQ	UNIT	Thu, May 11, 2017	24.84	24.87	24.15	24.17
515	NASDAQ	UNIT	Wed, May 10, 2017	24.96	25.15	24.78	24.82
514	NASDAQ	UNIT	Tue, May 9, 2017	25.68	25.69	24.76	24.81
513	NASDAQ	UNIT	Mon, May 8, 2017	25.36	25.84	25.30	25.64
512	NASDAQ	UNIT	Fri, May 5, 2017	26.10	26.35	24.91	25.34
511	NASDAQ	UNIT	Thu, May 4, 2017	26.32	26.41	25.10	25.28
510	NASDAQ	UNIT	Wed, May 3, 2017	27.43	27.43	26.44	26.45
509	NASDAQ	UNIT	Tue, May 2, 2017	27.39	27.44	27.23	27.35
508	NASDAQ	UNIT	Mon, May 1, 2017	27.52	27.60	27.35	27.56
507	NASDAQ	UNIT	Fri, Apr 28, 2017	27.24	27.52	27.20	27.46
506	NASDAQ	UNIT	Thu, Apr 27, 2017	27.21	27.60	27.15	27.27
505	NASDAQ	UNIT	Wed, Apr 26, 2017	27.46	27.66	27.14	27.25
504	NASDAQ	UNIT	Tue, Apr 25, 2017	27.43	27.69	27.18	27.64
503	NASDAQ	UNIT	Mon, Apr 24, 2017	27.40	27.65	27.11	27.31
502	NASDAQ	UNIT	Fri, Apr 21, 2017	27.50	27.69	27.22	27.24
501	NASDAQ	UNIT	Thu, Apr 20, 2017	27.06	27.58	26.99	27.50
500	NASDAQ	UNIT	Wed, Apr 19, 2017	26.70	27.41	26.64	27.12
499	NASDAQ	UNIT	Tue, Apr 18, 2017	26.75	27.00	26.32	26.52
498	NASDAQ	UNIT	Mon, Apr 17, 2017	26.72	27.13	26.60	27.13
497	NASDAQ	UNIT	Thu, Apr 13, 2017	26.20	26.55	26.07	26.43
496	NASDAQ	UNIT	Wed, Apr 12, 2017	25.59	26.06	25.59	26.04
495	NASDAQ	UNIT	Tue, Apr 11, 2017	25.66	25.77	25.15	25.75
494	NASDAQ	UNIT	Mon, Apr 10, 2017	25.27	25.74	25.27	25.43
493	NASDAQ	UNIT	Fri, Apr 7, 2017	25.46	25.83	25.35	25.64
492	NASDAQ	UNIT	Thu, Apr 6, 2017	25.51	25.64	25.21	25.53
491	NASDAQ	UNIT	Wed, Apr 5, 2017	25.53	25.82	25.46	25.54
490	NASDAQ	UNIT	Tue, Apr 4, 2017	25.66	25.68	25.36	25.53
489	NASDAQ	UNIT	Mon, Apr 3, 2017	25.84	25.85	25.47	25.65
488	NASDAQ	UNIT	Fri, Mar 31, 2017	25.49	25.94	25.48	25.85
487	NASDAQ	UNIT	Thu, Mar 30, 2017	25.46	25.52	25.29	25.49
486	NASDAQ	UNIT	Wed, Mar 29, 2017	25.32	25.49	25.20	25.47
485	NASDAQ	UNIT	Tue, Mar 28, 2017	25.50	25.76	25.26	25.72
484	NASDAQ	UNIT	Mon, Mar 27, 2017	25.45	25.68	25.22	25.50
483	NASDAQ	UNIT	Fri, Mar 24, 2017	25.73	25.83	25.46	25.54
482	NASDAQ	UNIT	Thu, Mar 23, 2017	26.03	26.18	25.62	25.65
481	NASDAQ	UNIT	Wed, Mar 22, 2017	25.98	26.44	25.61	26.03
480	NASDAQ	UNIT	Tue, Mar 21, 2017	26.13	26.33	25.81	25.96
479	NASDAQ	UNIT	Mon, Mar 20, 2017	25.65	26.14	25.50	26.03
478	NASDAQ	UNIT	Fri, Mar 17, 2017	25.41	25.81	25.30	25.64
477	NASDAQ	UNIT	Thu, Mar 16, 2017	25.91	26.14	25.43	25.51
476	NASDAQ	UNIT	Wed, Mar 15, 2017	25.38	26.13	25.25	25.89
475	NASDAQ	UNIT	Tue, Mar 14, 2017	26.63	26.64	25.23	25.32
474	NASDAQ	UNIT	Mon, Mar 13, 2017	27.15	27.35	26.55	26.63
473	NASDAQ	UNIT	Fri, Mar 10, 2017	27.36	27.76	27.11	27.12
472	NASDAQ	UNIT	Thu, Mar 9, 2017	27.39	27.45	26.85	27.31
471	NASDAQ	UNIT	Wed, Mar 8, 2017	28.07	28.31	27.29	27.34
470	NASDAQ	UNIT	Tue, Mar 7, 2017	28.51	28.73	28.15	28.41
469	NASDAQ	UNIT	Mon, Mar 6, 2017	29.20	29.23	28.55	28.70
468	NASDAQ	UNIT	Fri, Mar 3, 2017	28.56	29.18	28.44	29.13
467	NASDAQ	UNIT	Thu, Mar 2, 2017	28.89	28.99	28.40	28.65
466	NASDAQ	UNIT	Wed, Mar 1, 2017	29.03	29.19	28.56	28.80
465	NASDAQ	UNIT	Tue, Feb 28, 2017	29.20	29.65	28.90	28.97
464	NASDAQ	UNIT	Mon, Feb 27, 2017	28.90	29.40	28.59	29.24
463	NASDAQ	UNIT	Fri, Feb 24, 2017	28.09	29.00	27.32	28.94
462	NASDAQ	UNIT	Thu, Feb 23, 2017	27.33	28.49	26.80	28.30
461	NASDAQ	UNIT	Wed, Feb 22, 2017	26.81	27.40	26.72	27.34
460	NASDAQ	UNIT	Tue, Feb 21, 2017	26.50	26.82	26.36	26.75
459	NASDAQ	UNIT	Fri, Feb 17, 2017	26.73	26.79	26.29	26.56
458	NASDAQ	UNIT	Thu, Feb 16, 2017	26.39	26.84	26.36	26.66
457	NASDAQ	UNIT	Wed, Feb 15, 2017	26.55	26.66	26.26	26.39
456	NASDAQ	UNIT	Tue, Feb 14, 2017	26.72	26.73	26.26	26.51
455	NASDAQ	UNIT	Mon, Feb 13, 2017	26.70	26.99	26.60	26.78
454	NASDAQ	UNIT	Fri, Feb 10, 2017	26.46	26.68	26.33	26.58
453	NASDAQ	UNIT	Thu, Feb 9, 2017	26.20	26.54	26.17	26.47
452	NASDAQ	UNIT	Wed, Feb 8, 2017	25.97	26.26	25.78	26.14
451	NASDAQ	UNIT	Tue, Feb 7, 2017	26.29	26.40	25.81	25.89
450	NASDAQ	UNIT	Mon, Feb 6, 2017	26.38	26.50	25.96	26.06
449	NASDAQ	UNIT	Fri, Feb 3, 2017	26.25	26.70	26.25	26.42
448	NASDAQ	UNIT	Thu, Feb 2, 2017	26.08	26.25	25.92	26.16
447	NASDAQ	UNIT	Wed, Feb 1, 2017	26.38	26.69	25.92	25.96
446	NASDAQ	UNIT	Tue, Jan 31, 2017	26.12	26.49	26.12	26.28
445	NASDAQ	UNIT	Mon, Jan 30, 2017	26.35	26.44	25.92	26.20
444	NASDAQ	UNIT	Fri, Jan 27, 2017	26.70	26.95	26.29	26.45
443	NASDAQ	UNIT	Thu, Jan 26, 2017	26.70	26.80	26.38	26.56
442	NASDAQ	UNIT	Wed, Jan 25, 2017	26.93	27.07	26.51	26.64
441	NASDAQ	UNIT	Tue, Jan 24, 2017	26.55	26.88	26.33	26.81
440	NASDAQ	UNIT	Mon, Jan 23, 2017	26.20	26.55	26.10	26.53
439	NASDAQ	UNIT	Fri, Jan 20, 2017	25.79	26.22	25.79	26.19
438	NASDAQ	UNIT	Thu, Jan 19, 2017	26.63	26.76	25.61	25.85
437	NASDAQ	UNIT	Wed, Jan 18, 2017	26.69	26.75	26.39	26.67
436	NASDAQ	UNIT	Tue, Jan 17, 2017	26.73	26.94	26.50	26.64
435	NASDAQ	UNIT	Fri, Jan 13, 2017	26.52	26.80	26.01	26.61
434	NASDAQ	UNIT	Thu, Jan 12, 2017	26.10	26.37	25.75	26.23
433	NASDAQ	UNIT	Wed, Jan 11, 2017	26.42	26.64	26.08	26.20
432	NASDAQ	UNIT	Tue, Jan 10, 2017	26.02	26.43	25.81	26.34
431	NASDAQ	UNIT	Mon, Jan 9, 2017	26.00	26.13	25.77	25.81
430	NASDAQ	UNIT	Fri, Jan 6, 2017	26.81	26.81	26.05	26.06
429	NASDAQ	UNIT	Thu, Jan 5, 2017	26.91	27.00	26.56	26.86
428	NASDAQ	UNIT	Wed, Jan 4, 2017	26.46	26.94	26.43	26.87
427	NASDAQ	UNIT	Tue, Jan 3, 2017	25.67	26.42	25.61	26.41
426	NASDAQ	UNIT	Fri, Dec 30, 2016	25.62	25.69	25.20	25.41
425	NASDAQ	UNIT	Thu, Dec 29, 2016	25.54	25.75	25.40	25.66
424	NASDAQ	UNIT	Wed, Dec 28, 2016	26.00	26.13	25.39	25.54
423	NASDAQ	UNIT	Tue, Dec 27, 2016	26.56	26.84	26.40	26.48
422	NASDAQ	UNIT	Fri, Dec 23, 2016	26.17	26.58	25.96	26.56
421	NASDAQ	UNIT	Thu, Dec 22, 2016	26.22	26.39	25.95	26.17
420	NASDAQ	UNIT	Wed, Dec 21, 2016	26.01	26.71	25.92	26.29
419	NASDAQ	UNIT	Tue, Dec 20, 2016	25.89	26.23	25.63	26.00
418	NASDAQ	UNIT	Mon, Dec 19, 2016	25.52	25.81	25.25	25.79
417	NASDAQ	UNIT	Fri, Dec 16, 2016	25.66	26.23	25.41	25.52
416	NASDAQ	UNIT	Thu, Dec 15, 2016	25.70	25.99	25.25	25.35
415	NASDAQ	UNIT	Wed, Dec 14, 2016	26.05	26.32	25.50	25.63
414	NASDAQ	UNIT	Tue, Dec 13, 2016	25.53	26.19	25.25	26.12
413	NASDAQ	UNIT	Mon, Dec 12, 2016	25.38	25.96	25.03	25.11
412	NASDAQ	UNIT	Fri, Dec 9, 2016	25.87	26.35	25.01	25.48
411	NASDAQ	UNIT	Thu, Dec 8, 2016	25.95	26.01	25.70	25.78
410	NASDAQ	UNIT	Wed, Dec 7, 2016	25.25	26.05	25.21	25.97
409	NASDAQ	UNIT	Tue, Dec 6, 2016	25.21	25.48	25.06	25.32
408	NASDAQ	UNIT	Mon, Dec 5, 2016	25.05	25.39	24.80	25.34
407	NASDAQ	UNIT	Fri, Dec 2, 2016	24.38	25.19	24.35	25.03
406	NASDAQ	UNIT	Thu, Dec 1, 2016	24.93	25.06	24.01	24.36
405	NASDAQ	UNIT	Wed, Nov 30, 2016	25.41	25.66	24.68	24.93
404	NASDAQ	UNIT	Tue, Nov 29, 2016	25.33	25.73	25.19	25.32
403	NASDAQ	UNIT	Mon, Nov 28, 2016	25.69	25.98	25.27	25.43
402	NASDAQ	UNIT	Fri, Nov 25, 2016	25.46	25.70	25.31	25.53
401	NASDAQ	UNIT	Wed, Nov 23, 2016	25.04	25.47	24.92	25.32
400	NASDAQ	UNIT	Tue, Nov 22, 2016	24.14	25.30	24.00	25.13
399	NASDAQ	UNIT	Mon, Nov 21, 2016	24.39	24.74	24.00	24.03
398	NASDAQ	UNIT	Fri, Nov 18, 2016	23.97	24.34	23.77	24.32
397	NASDAQ	UNIT	Thu, Nov 17, 2016	23.85	24.30	23.75	23.97
396	NASDAQ	UNIT	Wed, Nov 16, 2016	24.10	24.12	23.39	23.74
395	NASDAQ	UNIT	Tue, Nov 15, 2016	24.31	25.08	23.95	24.13
394	NASDAQ	UNIT	Mon, Nov 14, 2016	25.01	25.25	22.50	24.34
393	NASDAQ	UNIT	Fri, Nov 11, 2016	25.88	26.95	25.35	25.59
392	NASDAQ	UNIT	Thu, Nov 10, 2016	27.39	27.42	25.77	25.83
391	NASDAQ	UNIT	Wed, Nov 9, 2016	26.54	27.40	26.20	27.36
390	NASDAQ	UNIT	Tue, Nov 8, 2016	27.36	27.40	26.87	27.35
389	NASDAQ	UNIT	Mon, Nov 7, 2016	27.30	27.82	27.20	27.46
388	NASDAQ	UNIT	Fri, Nov 4, 2016	26.30	26.93	26.14	26.88
387	NASDAQ	UNIT	Thu, Nov 3, 2016	26.30	26.90	26.21	26.31
386	NASDAQ	UNIT	Wed, Nov 2, 2016	26.86	27.17	26.03	26.19
385	NASDAQ	UNIT	Tue, Nov 1, 2016	28.39	28.40	26.07	26.39
384	NASDAQ	UNIT	Mon, Oct 31, 2016	28.78	28.92	28.41	28.43
383	NASDAQ	UNIT	Fri, Oct 28, 2016	28.81	29.19	28.58	28.78
382	NASDAQ	UNIT	Thu, Oct 27, 2016	29.11	29.26	28.61	28.80
381	NASDAQ	UNIT	Wed, Oct 26, 2016	29.13	29.32	28.77	29.04
380	NASDAQ	UNIT	Tue, Oct 25, 2016	29.97	29.97	29.28	29.38
379	NASDAQ	UNIT	Mon, Oct 24, 2016	30.41	30.66	29.89	29.97
378	NASDAQ	UNIT	Fri, Oct 21, 2016	29.87	30.40	29.75	30.36
377	NASDAQ	UNIT	Thu, Oct 20, 2016	30.20	30.41	29.99	30.14
376	NASDAQ	UNIT	Wed, Oct 19, 2016	30.24	30.36	29.90	30.30
375	NASDAQ	UNIT	Tue, Oct 18, 2016	30.28	30.46	29.91	30.14
374	NASDAQ	UNIT	Mon, Oct 17, 2016	30.17	30.37	30.00	30.04
373	NASDAQ	UNIT	Fri, Oct 14, 2016	30.26	30.49	29.95	30.07
372	NASDAQ	UNIT	Thu, Oct 13, 2016	29.50	30.08	29.31	30.04
371	NASDAQ	UNIT	Wed, Oct 12, 2016	29.00	29.58	28.95	29.41
370	NASDAQ	UNIT	Tue, Oct 11, 2016	29.73	29.87	28.88	29.05
369	NASDAQ	UNIT	Mon, Oct 10, 2016	29.19	29.67	29.10	29.60
368	NASDAQ	UNIT	Fri, Oct 7, 2016	29.54	30.00	28.93	29.21
367	NASDAQ	UNIT	Thu, Oct 6, 2016	30.95	30.95	28.94	29.45
366	NASDAQ	UNIT	Wed, Oct 5, 2016	30.15	30.38	29.37	29.58
365	NASDAQ	UNIT	Tue, Oct 4, 2016	30.88	30.91	29.87	29.99
364	NASDAQ	UNIT	Mon, Oct 3, 2016	31.32	31.54	30.57	30.77
363	NASDAQ	UNIT	Fri, Sep 30, 2016	31.52	31.95	31.41	31.41
362	NASDAQ	UNIT	Thu, Sep 29, 2016	31.89	32.06	31.32	31.41
361	NASDAQ	UNIT	Wed, Sep 28, 2016	31.66	31.96	31.24	31.92
360	NASDAQ	UNIT	Tue, Sep 27, 2016	32.62	32.62	32.14	32.29
359	NASDAQ	UNIT	Mon, Sep 26, 2016	31.94	32.73	31.82	32.70
358	NASDAQ	UNIT	Fri, Sep 23, 2016	31.41	32.66	31.24	32.02
357	NASDAQ	UNIT	Thu, Sep 22, 2016	31.45	31.69	31.27	31.62
356	NASDAQ	UNIT	Wed, Sep 21, 2016	30.91	31.28	30.38	31.23
355	NASDAQ	UNIT	Tue, Sep 20, 2016	31.79	31.85	30.88	30.94
354	NASDAQ	UNIT	Mon, Sep 19, 2016	31.57	31.97	31.42	31.60
353	NASDAQ	UNIT	Fri, Sep 16, 2016	31.41	31.59	31.02	31.44
352	NASDAQ	UNIT	Thu, Sep 15, 2016	30.91	31.84	30.77	31.49
351	NASDAQ	UNIT	Wed, Sep 14, 2016	30.77	31.35	30.72	30.84
350	NASDAQ	UNIT	Tue, Sep 13, 2016	31.04	31.23	30.26	30.60
349	NASDAQ	UNIT	Mon, Sep 12, 2016	30.04	31.39	29.95	31.23
348	NASDAQ	UNIT	Fri, Sep 9, 2016	31.34	31.38	30.25	30.29
347	NASDAQ	UNIT	Thu, Sep 8, 2016	31.97	31.97	31.61	31.61
346	NASDAQ	UNIT	Wed, Sep 7, 2016	31.88	32.47	31.80	32.14
345	NASDAQ	UNIT	Tue, Sep 6, 2016	31.82	32.08	31.61	31.91
344	NASDAQ	UNIT	Fri, Sep 2, 2016	31.48	32.05	31.38	31.90
343	NASDAQ	UNIT	Thu, Sep 1, 2016	31.11	31.59	30.93	31.33
342	NASDAQ	UNIT	Wed, Aug 31, 2016	30.65	31.24	30.42	31.20
341	NASDAQ	UNIT	Tue, Aug 30, 2016	30.39	30.65	30.37	30.64
340	NASDAQ	UNIT	Mon, Aug 29, 2016	29.69	30.40	29.69	30.31
339	NASDAQ	UNIT	Fri, Aug 26, 2016	29.68	30.15	29.33	29.50
338	NASDAQ	UNIT	Thu, Aug 25, 2016	29.31	29.80	29.31	29.69
337	NASDAQ	UNIT	Wed, Aug 24, 2016	29.67	29.73	29.19	29.30
336	NASDAQ	UNIT	Tue, Aug 23, 2016	29.65	29.89	29.58	29.68
335	NASDAQ	UNIT	Mon, Aug 22, 2016	29.37	29.71	29.13	29.58
334	NASDAQ	UNIT	Fri, Aug 19, 2016	29.68	29.70	29.29	29.38
333	NASDAQ	UNIT	Thu, Aug 18, 2016	29.78	29.97	29.55	29.70
332	NASDAQ	UNIT	Wed, Aug 17, 2016	29.67	29.86	29.30	29.80
331	NASDAQ	UNIT	Tue, Aug 16, 2016	30.37	30.53	29.80	29.82
330	NASDAQ	UNIT	Mon, Aug 15, 2016	30.30	30.66	30.20	30.45
329	NASDAQ	UNIT	Fri, Aug 12, 2016	30.38	30.65	30.13	30.30
328	NASDAQ	UNIT	Thu, Aug 11, 2016	30.00	30.66	28.71	30.30
327	NASDAQ	UNIT	Wed, Aug 10, 2016	30.49	30.71	30.08	30.22
326	NASDAQ	UNIT	Tue, Aug 9, 2016	30.23	30.58	29.95	30.52
325	NASDAQ	UNIT	Mon, Aug 8, 2016	30.68	30.82	30.17	30.34
324	NASDAQ	UNIT	Fri, Aug 5, 2016	31.00	31.00	30.53	30.68
323	NASDAQ	UNIT	Thu, Aug 4, 2016	30.55	30.83	30.24	30.82
322	NASDAQ	UNIT	Wed, Aug 3, 2016	30.29	30.61	30.16	30.60
321	NASDAQ	UNIT	Tue, Aug 2, 2016	31.00	31.00	29.86	30.29
320	NASDAQ	UNIT	Mon, Aug 1, 2016	31.10	31.19	30.83	31.00
319	NASDAQ	UNIT	Fri, Jul 29, 2016	30.89	31.12	30.78	31.08
318	NASDAQ	UNIT	Thu, Jul 28, 2016	30.76	30.99	30.70	30.87
317	NASDAQ	UNIT	Wed, Jul 27, 2016	30.91	31.19	30.61	30.84
316	NASDAQ	UNIT	Tue, Jul 26, 2016	30.96	31.04	30.56	30.97
315	NASDAQ	UNIT	Mon, Jul 25, 2016	31.00	31.21	30.67	30.91
314	NASDAQ	UNIT	Fri, Jul 22, 2016	30.68	31.24	30.65	31.05
313	NASDAQ	UNIT	Thu, Jul 21, 2016	30.77	31.10	30.53	30.64
312	NASDAQ	UNIT	Wed, Jul 20, 2016	30.90	30.98	30.60	30.88
311	NASDAQ	UNIT	Tue, Jul 19, 2016	30.79	30.94	30.53	30.86
310	NASDAQ	UNIT	Mon, Jul 18, 2016	30.38	30.95	30.14	30.76
309	NASDAQ	UNIT	Fri, Jul 15, 2016	30.56	30.81	30.12	30.31
308	NASDAQ	UNIT	Thu, Jul 14, 2016	30.66	30.82	30.33	30.37
307	NASDAQ	UNIT	Wed, Jul 13, 2016	30.53	30.74	30.30	30.52
306	NASDAQ	UNIT	Tue, Jul 12, 2016	30.21	30.86	30.21	30.48
305	NASDAQ	UNIT	Mon, Jul 11, 2016	30.40	30.58	30.06	30.26
304	NASDAQ	UNIT	Fri, Jul 8, 2016	29.61	30.54	29.45	30.50
303	NASDAQ	UNIT	Thu, Jul 7, 2016	29.40	29.43	29.12	29.40
302	NASDAQ	UNIT	Wed, Jul 6, 2016	29.29	29.55	28.83	29.28
301	NASDAQ	UNIT	Tue, Jul 5, 2016	29.35	29.82	28.96	29.42
300	NASDAQ	UNIT	Fri, Jul 1, 2016	28.80	29.35	28.76	29.32
299	NASDAQ	UNIT	Thu, Jun 30, 2016	28.26	28.93	28.09	28.90
298	NASDAQ	UNIT	Wed, Jun 29, 2016	27.91	28.64	27.86	28.29
297	NASDAQ	UNIT	Tue, Jun 28, 2016	26.62	27.75	26.58	27.73
296	NASDAQ	UNIT	Mon, Jun 27, 2016	28.16	28.20	26.33	26.82
295	NASDAQ	UNIT	Fri, Jun 24, 2016	28.30	29.18	28.00	28.27
294	NASDAQ	UNIT	Thu, Jun 23, 2016	28.83	29.57	28.77	29.42
293	NASDAQ	UNIT	Wed, Jun 22, 2016	28.28	28.86	28.12	28.57
292	NASDAQ	UNIT	Tue, Jun 21, 2016	26.79	28.35	26.62	28.29
291	NASDAQ	UNIT	Mon, Jun 20, 2016	27.71	28.74	27.68	28.16
290	NASDAQ	UNIT	Fri, Jun 17, 2016	26.71	27.55	26.69	27.46
289	NASDAQ	UNIT	Thu, Jun 16, 2016	26.10	26.71	25.69	26.70
288	NASDAQ	UNIT	Wed, Jun 15, 2016	26.15	26.67	26.04	26.34
287	NASDAQ	UNIT	Tue, Jun 14, 2016	26.69	26.80	26.00	26.12
286	NASDAQ	UNIT	Mon, Jun 13, 2016	26.69	27.18	26.65	26.68
285	NASDAQ	UNIT	Fri, Jun 10, 2016	26.63	26.88	26.51	26.81
284	NASDAQ	UNIT	Thu, Jun 9, 2016	26.73	26.92	26.56	26.86
283	NASDAQ	UNIT	Wed, Jun 8, 2016	26.53	26.89	26.45	26.68
282	NASDAQ	UNIT	Tue, Jun 7, 2016	26.10	26.72	26.06	26.56
281	NASDAQ	UNIT	Mon, Jun 6, 2016	25.97	26.19	25.92	26.12
280	NASDAQ	UNIT	Fri, Jun 3, 2016	25.66	26.05	25.55	26.03
279	NASDAQ	UNIT	Thu, Jun 2, 2016	24.85	25.57	24.85	25.51
278	NASDAQ	UNIT	Wed, Jun 1, 2016	24.89	24.98	24.55	24.91
277	NASDAQ	UNIT	Tue, May 31, 2016	25.00	25.17	24.83	24.98
276	NASDAQ	UNIT	Fri, May 27, 2016	24.50	24.93	24.45	24.91
275	NASDAQ	UNIT	Thu, May 26, 2016	24.70	24.78	24.36	24.54
274	NASDAQ	UNIT	Wed, May 25, 2016	24.41	24.80	24.36	24.70
273	NASDAQ	UNIT	Tue, May 24, 2016	24.17	24.44	24.01	24.39
272	NASDAQ	UNIT	Mon, May 23, 2016	24.00	24.26	23.95	23.97
271	NASDAQ	UNIT	Fri, May 20, 2016	23.92	24.33	23.79	23.90
270	NASDAQ	UNIT	Thu, May 19, 2016	23.92	24.16	23.63	23.87
269	NASDAQ	UNIT	Wed, May 18, 2016	24.20	24.68	23.90	24.15
268	NASDAQ	UNIT	Tue, May 17, 2016	24.29	24.65	23.97	24.17
267	NASDAQ	UNIT	Mon, May 16, 2016	23.71	24.54	23.70	24.47
266	NASDAQ	UNIT	Fri, May 13, 2016	23.91	24.28	23.62	23.73
265	NASDAQ	UNIT	Thu, May 12, 2016	24.00	24.50	23.78	24.03
264	NASDAQ	UNIT	Wed, May 11, 2016	23.54	24.04	23.47	23.73
263	NASDAQ	UNIT	Tue, May 10, 2016	23.64	23.76	23.43	23.55
262	NASDAQ	UNIT	Mon, May 9, 2016	23.46	23.62	23.30	23.56
261	NASDAQ	UNIT	Fri, May 6, 2016	23.52	23.70	23.11	23.51
260	NASDAQ	UNIT	Thu, May 5, 2016	23.50	23.69	23.02	23.66
259	NASDAQ	UNIT	Wed, May 4, 2016	23.06	23.59	23.04	23.36
258	NASDAQ	UNIT	Tue, May 3, 2016	23.04	23.20	22.72	23.13
257	NASDAQ	UNIT	Mon, May 2, 2016	23.20	23.31	23.03	23.15
256	NASDAQ	UNIT	Fri, Apr 29, 2016	23.34	23.53	22.86	23.23
255	NASDAQ	UNIT	Thu, Apr 28, 2016	23.55	23.89	23.17	23.33
254	NASDAQ	UNIT	Wed, Apr 27, 2016	23.50	23.94	23.32	23.69
253	NASDAQ	UNIT	Tue, Apr 26, 2016	23.36	23.89	23.36	23.54
252	NASDAQ	UNIT	Mon, Apr 25, 2016	23.95	24.00	23.25	23.34
251	NASDAQ	UNIT	Fri, Apr 22, 2016	23.40	23.95	23.38	23.95
250	NASDAQ	UNIT	Thu, Apr 21, 2016	23.58	23.84	23.27	23.44
249	NASDAQ	UNIT	Wed, Apr 20, 2016	23.43	23.73	23.40	23.51
248	NASDAQ	UNIT	Tue, Apr 19, 2016	23.31	23.65	23.20	23.47
247	NASDAQ	UNIT	Mon, Apr 18, 2016	23.36	23.48	23.20	23.27
246	NASDAQ	UNIT	Fri, Apr 15, 2016	23.45	23.59	23.16	23.48
245	NASDAQ	UNIT	Thu, Apr 14, 2016	23.30	23.44	22.90	23.21
244	NASDAQ	UNIT	Wed, Apr 13, 2016	22.98	23.34	22.88	23.24
243	NASDAQ	UNIT	Tue, Apr 12, 2016	23.19	23.65	22.98	22.98
242	NASDAQ	UNIT	Mon, Apr 11, 2016	22.54	23.43	22.54	23.03
241	NASDAQ	UNIT	Fri, Apr 8, 2016	22.60	22.98	22.50	22.91
240	NASDAQ	UNIT	Thu, Apr 7, 2016	22.68	22.80	22.31	22.42
239	NASDAQ	UNIT	Wed, Apr 6, 2016	22.36	23.01	22.35	22.83
238	NASDAQ	UNIT	Tue, Apr 5, 2016	22.52	22.52	22.52	22.32
237	NASDAQ	UNIT	Mon, Apr 4, 2016	22.60	22.68	22.34	22.52
236	NASDAQ	UNIT	Fri, Apr 1, 2016	22.00	22.60	21.63	22.55
235	NASDAQ	UNIT	Thu, Mar 31, 2016	21.91	22.36	21.91	21.89
234	NASDAQ	UNIT	Wed, Mar 30, 2016	21.79	22.05	21.48	21.89
233	NASDAQ	UNIT	Tue, Mar 29, 2016	20.99	21.71	20.76	21.65
232	NASDAQ	UNIT	Mon, Mar 28, 2016	21.83	21.98	21.25	21.65
231	NASDAQ	UNIT	Thu, Mar 24, 2016	21.16	21.16	21.16	21.83
230	NASDAQ	UNIT	Wed, Mar 23, 2016	21.50	21.68	21.16	21.16
229	NASDAQ	UNIT	Tue, Mar 22, 2016	21.41	21.57	21.30	21.44
228	NASDAQ	UNIT	Mon, Mar 21, 2016	21.40	21.67	21.27	21.48
227	NASDAQ	UNIT	Fri, Mar 18, 2016	21.77	21.92	21.33	21.35
226	NASDAQ	UNIT	Thu, Mar 17, 2016	22.08	22.15	21.78	21.85
225	NASDAQ	UNIT	Wed, Mar 16, 2016	21.75	22.25	21.71	22.12
224	NASDAQ	UNIT	Tue, Mar 15, 2016	22.19	22.19	22.19	21.73
223	NASDAQ	UNIT	Mon, Mar 14, 2016	21.96	22.50	21.78	22.19
222	NASDAQ	UNIT	Fri, Mar 11, 2016	21.52	21.52	21.52	21.83
221	NASDAQ	UNIT	Thu, Mar 10, 2016	21.74	21.98	21.01	21.52
220	NASDAQ	UNIT	Wed, Mar 9, 2016	21.87	22.10	21.27	21.77
219	NASDAQ	UNIT	Tue, Mar 8, 2016	22.80	22.89	21.48	21.80
218	NASDAQ	UNIT	Mon, Mar 7, 2016	21.46	22.91	21.41	22.83
217	NASDAQ	UNIT	Fri, Mar 4, 2016	20.90	22.53	20.79	21.57
216	NASDAQ	UNIT	Thu, Mar 3, 2016	20.50	20.50	20.50	20.76
215	NASDAQ	UNIT	Wed, Mar 2, 2016	19.59	20.38	19.46	20.19
214	NASDAQ	UNIT	Tue, Mar 1, 2016	18.85	18.85	18.85	19.69
213	NASDAQ	UNIT	Mon, Feb 29, 2016	18.41	18.89	18.30	18.47
212	NASDAQ	UNIT	Fri, Feb 26, 2016	17.48	17.48	17.48	18.47
211	NASDAQ	UNIT	Thu, Feb 25, 2016	17.22	17.54	16.79	17.48
210	NASDAQ	UNIT	Wed, Feb 24, 2016	16.15	17.22	16.10	17.14
209	NASDAQ	UNIT	Tue, Feb 23, 2016	16.45	16.88	16.32	16.35
208	NASDAQ	UNIT	Mon, Feb 22, 2016	16.50	16.73	16.11	16.46
207	NASDAQ	UNIT	Fri, Feb 19, 2016	16.25	16.55	15.91	16.16
206	NASDAQ	UNIT	Thu, Feb 18, 2016	16.71	16.84	15.84	16.31
205	NASDAQ	UNIT	Wed, Feb 17, 2016	16.08	16.98	16.04	16.61
204	NASDAQ	UNIT	Tue, Feb 16, 2016	15.61	16.05	15.59	15.95
203	NASDAQ	UNIT	Fri, Feb 12, 2016	15.87	16.30	15.13	15.41
202	NASDAQ	UNIT	Thu, Feb 11, 2016	16.03	16.49	15.64	15.68
201	NASDAQ	UNIT	Wed, Feb 10, 2016	16.60	16.81	16.23	16.24
200	NASDAQ	UNIT	Tue, Feb 9, 2016	16.92	17.03	16.27	16.53
199	NASDAQ	UNIT	Mon, Feb 8, 2016	18.39	18.40	16.69	16.96
198	NASDAQ	UNIT	Fri, Feb 5, 2016	18.57	18.66	18.39	18.49
197	NASDAQ	UNIT	Thu, Feb 4, 2016	18.69	18.82	18.53	18.58
196	NASDAQ	UNIT	Wed, Feb 3, 2016	19.00	19.13	18.29	18.69
195	NASDAQ	UNIT	Tue, Feb 2, 2016	19.25	19.25	18.78	18.93
194	NASDAQ	UNIT	Mon, Feb 1, 2016	19.08	19.76	18.87	19.40
193	NASDAQ	UNIT	Fri, Jan 29, 2016	19.08	19.32	19.00	19.21
192	NASDAQ	UNIT	Thu, Jan 28, 2016	18.94	19.16	18.70	18.99
191	NASDAQ	UNIT	Wed, Jan 27, 2016	19.33	19.33	18.64	18.70
190	NASDAQ	UNIT	Tue, Jan 26, 2016	18.89	19.68	18.87	19.38
189	NASDAQ	UNIT	Mon, Jan 25, 2016	18.83	19.38	18.65	18.87
188	NASDAQ	UNIT	Fri, Jan 22, 2016	17.79	19.02	17.54	18.94
187	NASDAQ	UNIT	Thu, Jan 21, 2016	17.50	17.79	17.07	17.49
186	NASDAQ	UNIT	Wed, Jan 20, 2016	17.57	18.01	16.75	17.47
185	NASDAQ	UNIT	Tue, Jan 19, 2016	18.70	19.00	17.66	17.75
184	NASDAQ	UNIT	Fri, Jan 15, 2016	18.60	18.83	18.00	18.53
183	NASDAQ	UNIT	Thu, Jan 14, 2016	18.43	18.79	17.91	18.75
182	NASDAQ	UNIT	Wed, Jan 13, 2016	19.03	19.37	18.12	18.34
181	NASDAQ	UNIT	Tue, Jan 12, 2016	19.40	19.40	18.53	18.94
180	NASDAQ	UNIT	Mon, Jan 11, 2016	19.22	19.67	19.06	19.18
179	NASDAQ	UNIT	Fri, Jan 8, 2016	20.78	20.87	19.01	19.05
178	NASDAQ	UNIT	Thu, Jan 7, 2016	19.58	21.47	19.58	20.74
177	NASDAQ	UNIT	Wed, Jan 6, 2016	19.75	19.89	19.53	19.79
176	NASDAQ	UNIT	Tue, Jan 5, 2016	19.95	20.14	19.43	19.91
175	NASDAQ	UNIT	Mon, Jan 4, 2016	18.58	19.87	18.31	19.86
174	NASDAQ	UNIT	Thu, Dec 31, 2015	18.50	18.92	18.50	18.69
173	NASDAQ	UNIT	Wed, Dec 30, 2015	19.03	19.11	18.55	18.65
172	NASDAQ	UNIT	Tue, Dec 29, 2015	19.21	19.39	18.72	19.11
171	NASDAQ	UNIT	Mon, Dec 28, 2015	19.44	19.94	19.09	19.92
170	NASDAQ	UNIT	Thu, Dec 24, 2015	19.90	19.90	19.36	19.56
169	NASDAQ	UNIT	Wed, Dec 23, 2015	18.80	19.90	18.58	19.84
168	NASDAQ	UNIT	Tue, Dec 22, 2015	18.49	18.74	18.26	18.69
167	NASDAQ	UNIT	Mon, Dec 21, 2015	18.42	18.55	18.16	18.51
166	NASDAQ	UNIT	Fri, Dec 18, 2015	18.00	18.62	17.99	18.33
165	NASDAQ	UNIT	Thu, Dec 17, 2015	18.51	18.60	17.80	18.02
164	NASDAQ	UNIT	Wed, Dec 16, 2015	18.24	18.66	18.02	18.49
163	NASDAQ	UNIT	Tue, Dec 15, 2015	18.32	18.62	17.92	18.12
162	NASDAQ	UNIT	Mon, Dec 14, 2015	18.25	18.83	17.89	18.23
161	NASDAQ	UNIT	Fri, Dec 11, 2015	18.90	19.07	18.10	18.22
160	NASDAQ	UNIT	Thu, Dec 10, 2015	18.75	19.25	18.50	19.06
159	NASDAQ	UNIT	Wed, Dec 9, 2015	18.51	19.15	18.46	18.59
158	NASDAQ	UNIT	Tue, Dec 8, 2015	18.72	18.83	18.18	18.55
157	NASDAQ	UNIT	Mon, Dec 7, 2015	18.10	19.00	18.10	18.75
156	NASDAQ	UNIT	Fri, Dec 4, 2015	18.67	19.20	18.67	19.08
155	NASDAQ	UNIT	Thu, Dec 3, 2015	19.49	19.54	18.61	18.71
154	NASDAQ	UNIT	Wed, Dec 2, 2015	19.55	19.80	19.24	19.46
153	NASDAQ	UNIT	Tue, Dec 1, 2015	19.51	19.87	19.07	19.62
152	NASDAQ	UNIT	Mon, Nov 30, 2015	19.22	19.45	18.93	19.45
151	NASDAQ	UNIT	Fri, Nov 27, 2015	18.81	19.29	18.65	19.20
150	NASDAQ	UNIT	Wed, Nov 25, 2015	18.51	18.94	18.48	18.84
149	NASDAQ	UNIT	Tue, Nov 24, 2015	18.52	18.76	18.28	18.47
148	NASDAQ	UNIT	Mon, Nov 23, 2015	18.40	18.84	18.34	18.61
147	NASDAQ	UNIT	Fri, Nov 20, 2015	18.64	18.94	18.21	18.33
146	NASDAQ	UNIT	Thu, Nov 19, 2015	19.28	19.35	18.30	18.63
145	NASDAQ	UNIT	Wed, Nov 18, 2015	19.40	19.55	19.22	19.38
144	NASDAQ	UNIT	Tue, Nov 17, 2015	19.31	19.53	18.80	19.34
143	NASDAQ	UNIT	Mon, Nov 16, 2015	18.81	19.41	18.39	19.36
142	NASDAQ	UNIT	Fri, Nov 13, 2015	20.00	20.27	18.76	19.03
141	NASDAQ	UNIT	Thu, Nov 12, 2015	19.05	19.82	18.86	19.80
140	NASDAQ	UNIT	Wed, Nov 11, 2015	19.78	20.05	19.17	19.17
139	NASDAQ	UNIT	Tue, Nov 10, 2015	20.20	20.27	19.72	19.79
138	NASDAQ	UNIT	Mon, Nov 9, 2015	20.30	20.35	20.03	20.24
137	NASDAQ	UNIT	Fri, Nov 6, 2015	20.36	20.59	19.95	20.42
136	NASDAQ	UNIT	Thu, Nov 5, 2015	20.34	20.75	20.15	20.48
135	NASDAQ	UNIT	Wed, Nov 4, 2015	20.42	20.50	20.11	20.23
134	NASDAQ	UNIT	Tue, Nov 3, 2015	20.67	20.71	20.33	20.41
133	NASDAQ	UNIT	Mon, Nov 2, 2015	20.03	20.75	19.85	20.72
132	NASDAQ	UNIT	Fri, Oct 30, 2015	19.81	20.16	19.75	20.09
131	NASDAQ	UNIT	Thu, Oct 29, 2015	19.91	20.03	19.66	19.77
130	NASDAQ	UNIT	Wed, Oct 28, 2015	19.50	20.37	19.48	20.01
129	NASDAQ	UNIT	Tue, Oct 27, 2015	19.67	19.87	19.30	19.46
128	NASDAQ	UNIT	Mon, Oct 26, 2015	20.05	20.06	19.65	19.77
127	NASDAQ	UNIT	Fri, Oct 23, 2015	20.50	20.65	20.03	20.06
126	NASDAQ	UNIT	Thu, Oct 22, 2015	20.50	20.71	20.16	20.41
125	NASDAQ	UNIT	Wed, Oct 21, 2015	20.40	20.93	20.33	20.38
124	NASDAQ	UNIT	Tue, Oct 20, 2015	19.65	20.40	19.65	20.39
123	NASDAQ	UNIT	Mon, Oct 19, 2015	19.65	20.19	19.65	19.76
122	NASDAQ	UNIT	Fri, Oct 16, 2015	19.47	19.92	19.40	19.78
121	NASDAQ	UNIT	Thu, Oct 15, 2015	19.37	19.46	19.00	19.41
120	NASDAQ	UNIT	Wed, Oct 14, 2015	19.11	19.30	18.75	18.83
119	NASDAQ	UNIT	Tue, Oct 13, 2015	19.08	19.47	19.00	19.16
118	NASDAQ	UNIT	Mon, Oct 12, 2015	19.24	19.55	19.13	19.26
117	NASDAQ	UNIT	Fri, Oct 9, 2015	19.75	19.99	19.40	19.60
116	NASDAQ	UNIT	Thu, Oct 8, 2015	19.48	19.83	19.26	19.69
115	NASDAQ	UNIT	Wed, Oct 7, 2015	18.93	19.56	18.90	19.55
114	NASDAQ	UNIT	Tue, Oct 6, 2015	19.30	19.30	18.87	18.89
113	NASDAQ	UNIT	Mon, Oct 5, 2015	18.27	18.80	18.27	18.64
112	NASDAQ	UNIT	Fri, Oct 2, 2015	17.20	18.28	17.10	18.26
111	NASDAQ	UNIT	Thu, Oct 1, 2015	17.90	18.01	16.96	17.43
110	NASDAQ	UNIT	Wed, Sep 30, 2015	17.95	17.98	17.50	17.90
109	NASDAQ	UNIT	Tue, Sep 29, 2015	18.25	18.28	17.57	17.63
108	NASDAQ	UNIT	Mon, Sep 28, 2015	19.40	19.41	18.17	18.19
107	NASDAQ	UNIT	Fri, Sep 25, 2015	20.61	20.66	20.02	20.09
106	NASDAQ	UNIT	Thu, Sep 24, 2015	20.53	20.72	20.18	20.49
105	NASDAQ	UNIT	Wed, Sep 23, 2015	20.72	21.11	20.60	20.73
104	NASDAQ	UNIT	Tue, Sep 22, 2015	20.63	20.84	20.44	20.60
103	NASDAQ	UNIT	Mon, Sep 21, 2015	20.91	21.16	20.67	20.89
102	NASDAQ	UNIT	Fri, Sep 18, 2015	21.08	21.72	20.83	20.85
101	NASDAQ	UNIT	Thu, Sep 17, 2015	21.40	21.75	20.89	21.44
100	NASDAQ	UNIT	Wed, Sep 16, 2015	21.01	21.59	20.75	21.39
99	NASDAQ	UNIT	Tue, Sep 15, 2015	20.45	21.13	20.35	21.01
98	NASDAQ	UNIT	Mon, Sep 14, 2015	20.58	20.73	20.20	20.48
97	NASDAQ	UNIT	Fri, Sep 11, 2015	20.37	21.00	20.34	20.85
96	NASDAQ	UNIT	Thu, Sep 10, 2015	20.19	20.60	20.05	20.52
95	NASDAQ	UNIT	Wed, Sep 9, 2015	20.46	20.72	20.28	20.29
94	NASDAQ	UNIT	Tue, Sep 8, 2015	20.52	20.55	20.08	20.21
93	NASDAQ	UNIT	Fri, Sep 4, 2015	20.29	20.52	19.97	20.20
92	NASDAQ	UNIT	Thu, Sep 3, 2015	20.41	21.00	20.30	20.47
91	NASDAQ	UNIT	Wed, Sep 2, 2015	20.30	20.89	20.19	20.44
90	NASDAQ	UNIT	Tue, Sep 1, 2015	20.10	20.44	19.85	20.07
89	NASDAQ	UNIT	Mon, Aug 31, 2015	20.47	20.68	19.98	20.10
88	NASDAQ	UNIT	Fri, Aug 28, 2015	20.59	20.94	20.50	20.60
87	NASDAQ	UNIT	Thu, Aug 27, 2015	20.29	21.19	20.15	20.68
86	NASDAQ	UNIT	Wed, Aug 26, 2015	20.08	20.43	19.80	20.19
85	NASDAQ	UNIT	Tue, Aug 25, 2015	19.80	20.26	19.76	19.76
84	NASDAQ	UNIT	Mon, Aug 24, 2015	19.39	20.76	18.36	19.71
83	NASDAQ	UNIT	Fri, Aug 21, 2015	21.50	21.71	20.61	20.61
82	NASDAQ	UNIT	Thu, Aug 20, 2015	22.46	22.75	21.71	21.77
81	NASDAQ	UNIT	Wed, Aug 19, 2015	23.14	23.14	22.15	22.77
80	NASDAQ	UNIT	Tue, Aug 18, 2015	23.20	23.42	23.09	23.14
79	NASDAQ	UNIT	Mon, Aug 17, 2015	22.92	23.42	22.63	23.28
78	NASDAQ	UNIT	Fri, Aug 14, 2015	22.15	23.10	22.08	23.06
77	NASDAQ	UNIT	Thu, Aug 13, 2015	20.84	22.50	20.84	22.21
76	NASDAQ	UNIT	Wed, Aug 12, 2015	21.25	21.36	20.76	21.21
75	NASDAQ	UNIT	Tue, Aug 11, 2015	21.90	22.07	21.23	21.55
74	NASDAQ	UNIT	Mon, Aug 10, 2015	21.24	22.02	21.08	22.01
73	NASDAQ	UNIT	Fri, Aug 7, 2015	21.28	21.53	21.11	21.26
72	NASDAQ	UNIT	Thu, Aug 6, 2015	21.50	22.42	20.80	21.34
71	NASDAQ	UNIT	Wed, Aug 5, 2015	21.47	21.69	21.09	21.23
70	NASDAQ	UNIT	Tue, Aug 4, 2015	21.18	21.57	21.18	21.47
69	NASDAQ	UNIT	Mon, Aug 3, 2015	20.76	21.22	20.75	21.19
68	NASDAQ	UNIT	Fri, Jul 31, 2015	20.93	21.05	20.68	20.85
67	NASDAQ	UNIT	Thu, Jul 30, 2015	20.84	21.11	20.69	20.94
66	NASDAQ	UNIT	Wed, Jul 29, 2015	20.78	21.09	20.55	20.98
65	NASDAQ	UNIT	Tue, Jul 28, 2015	20.60	21.10	20.41	20.85
64	NASDAQ	UNIT	Mon, Jul 27, 2015	20.88	21.02	20.35	20.71
63	NASDAQ	UNIT	Fri, Jul 24, 2015	21.79	21.89	20.93	21.19
62	NASDAQ	UNIT	Thu, Jul 23, 2015	22.36	22.56	21.82	21.91
61	NASDAQ	UNIT	Wed, Jul 22, 2015	23.25	23.52	22.38	22.44
60	NASDAQ	UNIT	Tue, Jul 21, 2015	23.96	24.24	22.96	23.38
59	NASDAQ	UNIT	Mon, Jul 20, 2015	23.77	24.41	23.52	24.23
58	NASDAQ	UNIT	Fri, Jul 17, 2015	24.11	24.24	23.75	23.86
57	NASDAQ	UNIT	Thu, Jul 16, 2015	23.70	24.38	23.67	24.24
56	NASDAQ	UNIT	Wed, Jul 15, 2015	23.46	23.84	23.17	23.80
55	NASDAQ	UNIT	Tue, Jul 14, 2015	23.07	23.46	23.05	23.42
54	NASDAQ	UNIT	Mon, Jul 13, 2015	23.05	23.46	22.78	23.27
53	NASDAQ	UNIT	Fri, Jul 10, 2015	22.58	23.18	22.46	23.14
52	NASDAQ	UNIT	Thu, Jul 9, 2015	22.68	23.06	22.40	22.43
51	NASDAQ	UNIT	Wed, Jul 8, 2015	22.82	23.00	22.47	22.60
50	NASDAQ	UNIT	Tue, Jul 7, 2015	23.75	23.89	22.81	23.06
49	NASDAQ	UNIT	Mon, Jul 6, 2015	23.26	23.76	23.18	23.75
48	NASDAQ	UNIT	Thu, Jul 2, 2015	23.72	24.16	23.48	23.52
47	NASDAQ	UNIT	Wed, Jul 1, 2015	24.67	24.83	23.73	23.97
46	NASDAQ	UNIT	Tue, Jun 30, 2015	24.59	25.00	24.39	24.72
45	NASDAQ	UNIT	Mon, Jun 29, 2015	25.32	25.90	24.65	24.82
44	NASDAQ	UNIT	Fri, Jun 26, 2015	26.99	27.00	25.71	25.79
43	NASDAQ	UNIT	Thu, Jun 25, 2015	27.45	27.62	27.30	27.60
42	NASDAQ	UNIT	Wed, Jun 24, 2015	27.50	27.59	27.18	27.42
41	NASDAQ	UNIT	Tue, Jun 23, 2015	27.26	27.72	27.26	27.51
40	NASDAQ	UNIT	Mon, Jun 22, 2015	26.95	27.37	26.80	27.36
39	NASDAQ	UNIT	Fri, Jun 19, 2015	26.45	26.79	26.41	26.74
38	NASDAQ	UNIT	Thu, Jun 18, 2015	26.30	26.62	26.27	26.42
37	NASDAQ	UNIT	Wed, Jun 17, 2015	25.97	26.46	25.94	26.33
36	NASDAQ	UNIT	Tue, Jun 16, 2015	25.55	26.27	25.43	26.17
35	NASDAQ	UNIT	Mon, Jun 15, 2015	26.01	26.12	25.50	25.68
34	NASDAQ	UNIT	Fri, Jun 12, 2015	26.03	26.38	25.90	26.12
33	NASDAQ	UNIT	Thu, Jun 11, 2015	25.38	25.86	25.36	25.84
32	NASDAQ	UNIT	Wed, Jun 10, 2015	25.58	25.62	25.31	25.39
31	NASDAQ	UNIT	Tue, Jun 9, 2015	25.65	25.67	25.14	25.49
30	NASDAQ	UNIT	Mon, Jun 8, 2015	25.50	25.75	25.50	25.60
29	NASDAQ	UNIT	Fri, Jun 5, 2015	25.77	25.77	25.39	25.52
28	NASDAQ	UNIT	Thu, Jun 4, 2015	25.67	26.01	25.40	25.45
27	NASDAQ	UNIT	Wed, Jun 3, 2015	26.13	26.38	25.88	26.00
26	NASDAQ	UNIT	Tue, Jun 2, 2015	25.77	26.82	25.68	26.42
25	NASDAQ	UNIT	Mon, Jun 1, 2015	25.80	26.20	25.65	25.86
24	NASDAQ	UNIT	Fri, May 29, 2015	25.85	26.12	25.75	26.05
23	NASDAQ	UNIT	Thu, May 28, 2015	26.03	26.24	25.88	25.98
22	NASDAQ	UNIT	Wed, May 27, 2015	26.01	26.41	25.91	26.13
21	NASDAQ	UNIT	Tue, May 26, 2015	26.49	27.00	26.23	26.49
20	NASDAQ	UNIT	Fri, May 22, 2015	26.16	26.92	26.09	26.78
19	NASDAQ	UNIT	Thu, May 21, 2015	25.53	26.55	25.34	26.50
18	NASDAQ	UNIT	Wed, May 20, 2015	26.09	26.42	25.65	25.69
17	NASDAQ	UNIT	Tue, May 19, 2015	26.76	26.86	26.17	26.22
16	NASDAQ	UNIT	Mon, May 18, 2015	27.13	27.50	26.79	26.86
15	NASDAQ	UNIT	Fri, May 15, 2015	27.70	27.85	27.50	27.53
14	NASDAQ	UNIT	Thu, May 14, 2015	27.66	27.96	27.51	27.81
13	NASDAQ	UNIT	Wed, May 13, 2015	27.96	28.10	27.58	27.80
12	NASDAQ	UNIT	Tue, May 12, 2015	26.84	28.22	26.80	28.11
11	NASDAQ	UNIT	Mon, May 11, 2015	27.41	27.60	26.85	27.41
10	NASDAQ	UNIT	Fri, May 8, 2015	27.75	27.99	27.07	27.65
9	NASDAQ	UNIT	Thu, May 7, 2015	28.22	28.70	27.50	27.62
8	NASDAQ	UNIT	Wed, May 6, 2015	30.15	30.30	28.43	28.56
7	NASDAQ	UNIT	Tue, May 5, 2015	29.75	30.65	29.75	30.24
6	NASDAQ	UNIT	Mon, May 4, 2015	29.36	30.39	29.26	30.16
5	NASDAQ	UNIT	Fri, May 1, 2015	30.01	30.32	29.55	29.97
4	NASDAQ	UNIT	Thu, Apr 30, 2015	30.04	30.32	29.70	30.08
3	NASDAQ	UNIT	Wed, Apr 29, 2015	29.82	30.72	29.61	30.32
2	NASDAQ	UNIT	Tue, Apr 28, 2015	27.11	29.89	27.09	29.48
1	NASDAQ	UNIT	Mon, Apr 27, 2015	28.44	29.50	27.50	27.61
#	Exchange	Symbol	Date	Open	High	Low	Close

Uniti Group Inc NASDAQ:UNIT 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