Via Renewables Inc NASDAQ:VIA Historical Prices

Below are the 2428 trading days of historical prices for VIA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2428	NASDAQ	VIA	Wed, Mar 20, 2024	10.97	10.99	10.95	10.96
2427	NASDAQ	VIA	Tue, Mar 19, 2024	10.90	10.99	10.90	10.95
2426	NASDAQ	VIA	Mon, Mar 18, 2024	10.93	10.96	10.90	10.92
2425	NASDAQ	VIA	Fri, Mar 15, 2024	10.90	10.93	10.88	10.90
2424	NASDAQ	VIA	Thu, Mar 14, 2024	10.87	10.93	10.87	10.92
2423	NASDAQ	VIA	Wed, Mar 13, 2024	10.93	10.93	10.87	10.90
2422	NASDAQ	VIA	Tue, Mar 12, 2024	10.89	10.92	10.85	10.90
2421	NASDAQ	VIA	Mon, Mar 11, 2024	10.84	10.92	10.84	10.89
2420	NASDAQ	VIA	Fri, Mar 8, 2024	10.86	10.93	10.82	10.88
2419	NASDAQ	VIA	Thu, Mar 7, 2024	10.89	10.90	10.83	10.87
2418	NASDAQ	VIA	Wed, Mar 6, 2024	10.84	10.90	10.78	10.85
2417	NASDAQ	VIA	Tue, Mar 5, 2024	10.85	10.91	10.83	10.85
2416	NASDAQ	VIA	Mon, Mar 4, 2024	10.84	10.94	10.83	10.84
2415	NASDAQ	VIA	Fri, Mar 1, 2024	10.84	10.95	10.83	10.85
2414	NASDAQ	VIA	Thu, Feb 29, 2024	10.82	10.94	10.82	10.84
2413	NASDAQ	VIA	Wed, Feb 28, 2024	10.81	10.94	10.81	10.83
2412	NASDAQ	VIA	Tue, Feb 27, 2024	10.88	10.90	10.80	10.83
2411	NASDAQ	VIA	Mon, Feb 26, 2024	10.84	10.88	10.76	10.88
2410	NASDAQ	VIA	Fri, Feb 23, 2024	10.82	10.86	10.80	10.84
2409	NASDAQ	VIA	Thu, Feb 22, 2024	10.79	10.86	10.78	10.83
2408	NASDAQ	VIA	Wed, Feb 21, 2024	10.86	10.88	10.77	10.84
2407	NASDAQ	VIA	Tue, Feb 20, 2024	10.76	10.87	10.75	10.85
2406	NASDAQ	VIA	Fri, Feb 16, 2024	10.78	10.85	10.75	10.80
2405	NASDAQ	VIA	Thu, Feb 15, 2024	10.80	10.86	10.80	10.83
2404	NASDAQ	VIA	Wed, Feb 14, 2024	10.75	10.81	10.67	10.81
2403	NASDAQ	VIA	Tue, Feb 13, 2024	10.57	10.75	10.53	10.75
2402	NASDAQ	VIA	Mon, Feb 12, 2024	10.58	10.67	10.48	10.59
2401	NASDAQ	VIA	Fri, Feb 9, 2024	10.64	10.69	10.47	10.55
2400	NASDAQ	VIA	Thu, Feb 8, 2024	10.63	10.70	10.62	10.64
2399	NASDAQ	VIA	Wed, Feb 7, 2024	10.62	10.69	10.62	10.65
2398	NASDAQ	VIA	Tue, Feb 6, 2024	10.71	10.71	10.62	10.64
2397	NASDAQ	VIA	Mon, Feb 5, 2024	10.64	10.67	10.61	10.61
2396	NASDAQ	VIA	Fri, Feb 2, 2024	10.66	10.74	10.62	10.62
2395	NASDAQ	VIA	Thu, Feb 1, 2024	10.64	10.70	10.61	10.63
2394	NASDAQ	VIA	Wed, Jan 31, 2024	10.64	10.70	10.60	10.61
2393	NASDAQ	VIA	Tue, Jan 30, 2024	10.86	10.90	10.63	10.63
2392	NASDAQ	VIA	Mon, Jan 29, 2024	10.89	10.95	10.85	10.85
2391	NASDAQ	VIA	Fri, Jan 26, 2024	10.78	10.89	10.78	10.85
2390	NASDAQ	VIA	Thu, Jan 25, 2024	10.76	10.85	10.72	10.82
2389	NASDAQ	VIA	Wed, Jan 24, 2024	10.74	10.83	10.71	10.71
2388	NASDAQ	VIA	Tue, Jan 23, 2024	10.61	10.72	10.59	10.72
2387	NASDAQ	VIA	Mon, Jan 22, 2024	10.67	10.88	10.56	10.62
2386	NASDAQ	VIA	Fri, Jan 19, 2024	10.65	10.70	10.61	10.66
2385	NASDAQ	VIA	Thu, Jan 18, 2024	10.67	10.67	10.60	10.61
2384	NASDAQ	VIA	Wed, Jan 17, 2024	10.72	10.83	10.63	10.65
2383	NASDAQ	VIA	Tue, Jan 16, 2024	10.65	10.74	10.60	10.72
2382	NASDAQ	VIA	Fri, Jan 12, 2024	10.65	10.75	10.60	10.61
2381	NASDAQ	VIA	Thu, Jan 11, 2024	10.62	10.74	10.61	10.65
2380	NASDAQ	VIA	Wed, Jan 10, 2024	10.62	10.75	10.61	10.61
2379	NASDAQ	VIA	Tue, Jan 9, 2024	10.62	10.75	10.61	10.61
2378	NASDAQ	VIA	Mon, Jan 8, 2024	10.67	10.84	10.55	10.64
2377	NASDAQ	VIA	Fri, Jan 5, 2024	10.66	10.80	10.62	10.70
2376	NASDAQ	VIA	Thu, Jan 4, 2024	10.66	10.77	10.64	10.70
2375	NASDAQ	VIA	Wed, Jan 3, 2024	10.73	10.90	10.70	10.71
2374	NASDAQ	VIA	Tue, Jan 2, 2024	10.60	10.79	10.60	10.73
2373	NASDAQ	VIA	Fri, Dec 29, 2023	9.41	9.65	9.16	9.40
2372	NASDAQ	VIA	Thu, Dec 28, 2023	9.44	9.70	9.39	9.41
2371	NASDAQ	VIA	Wed, Dec 27, 2023	9.75	9.89	9.41	9.44
2370	NASDAQ	VIA	Tue, Dec 26, 2023	9.32	9.97	9.32	9.74
2369	NASDAQ	VIA	Fri, Dec 22, 2023	9.24	9.47	9.15	9.39
2368	NASDAQ	VIA	Thu, Dec 21, 2023	9.53	9.61	9.09	9.13
2367	NASDAQ	VIA	Wed, Dec 20, 2023	9.60	9.77	9.31	9.61
2366	NASDAQ	VIA	Tue, Dec 19, 2023	9.30	9.59	9.20	9.58
2365	NASDAQ	VIA	Mon, Dec 18, 2023	9.16	9.83	9.16	9.39
2364	NASDAQ	VIA	Fri, Dec 15, 2023	9.06	9.43	9.06	9.16
2363	NASDAQ	VIA	Thu, Dec 14, 2023	8.86	9.09	8.75	9.06
2362	NASDAQ	VIA	Wed, Dec 13, 2023	8.64	8.87	8.49	8.78
2361	NASDAQ	VIA	Tue, Dec 12, 2023	8.67	8.87	8.55	8.72
2360	NASDAQ	VIA	Mon, Dec 11, 2023	9.08	9.08	8.60	8.67
2359	NASDAQ	VIA	Fri, Dec 8, 2023	8.66	9.13	8.66	9.09
2358	NASDAQ	VIA	Thu, Dec 7, 2023	8.55	8.90	8.48	8.66
2357	NASDAQ	VIA	Wed, Dec 6, 2023	9.56	9.72	8.50	8.50
2356	NASDAQ	VIA	Tue, Dec 5, 2023	10.00	10.56	9.55	9.58
2355	NASDAQ	VIA	Mon, Dec 4, 2023	9.62	10.35	9.58	10.08
2354	NASDAQ	VIA	Fri, Dec 1, 2023	9.14	9.65	9.01	9.65
2353	NASDAQ	VIA	Thu, Nov 30, 2023	9.22	9.26	8.90	9.10
2352	NASDAQ	VIA	Wed, Nov 29, 2023	9.10	9.22	8.86	9.22
2351	NASDAQ	VIA	Tue, Nov 28, 2023	9.07	9.12	8.75	8.80
2350	NASDAQ	VIA	Mon, Nov 27, 2023	9.29	9.34	9.08	9.12
2349	NASDAQ	VIA	Fri, Nov 24, 2023	9.15	9.44	9.15	9.29
2348	NASDAQ	VIA	Wed, Nov 22, 2023	9.00	9.14	8.71	9.14
2347	NASDAQ	VIA	Tue, Nov 21, 2023	8.91	9.00	8.54	8.98
2346	NASDAQ	VIA	Mon, Nov 20, 2023	8.95	8.99	8.83	8.99
2345	NASDAQ	VIA	Fri, Nov 17, 2023	8.26	8.81	8.10	8.79
2344	NASDAQ	VIA	Thu, Nov 16, 2023	8.13	8.24	8.00	8.10
2343	NASDAQ	VIA	Wed, Nov 15, 2023	8.49	8.50	7.84	8.17
2342	NASDAQ	VIA	Tue, Nov 14, 2023	7.68	8.09	7.68	7.93
2341	NASDAQ	VIA	Mon, Nov 13, 2023	7.41	7.62	7.40	7.50
2340	NASDAQ	VIA	Fri, Nov 10, 2023	7.29	7.50	7.05	7.41
2339	NASDAQ	VIA	Thu, Nov 9, 2023	7.23	7.36	7.00	7.09
2338	NASDAQ	VIA	Wed, Nov 8, 2023	7.25	7.41	7.03	7.25
2337	NASDAQ	VIA	Tue, Nov 7, 2023	6.67	7.50	6.67	7.44
2336	NASDAQ	VIA	Mon, Nov 6, 2023	7.30	7.35	6.46	6.55
2335	NASDAQ	VIA	Fri, Nov 3, 2023	7.27	7.98	7.22	7.27
2334	NASDAQ	VIA	Thu, Nov 2, 2023	6.03	7.43	6.03	7.27
2333	NASDAQ	VIA	Wed, Nov 1, 2023	5.60	5.98	5.60	5.91
2332	NASDAQ	VIA	Tue, Oct 31, 2023	5.54	5.75	5.50	5.66
2331	NASDAQ	VIA	Mon, Oct 30, 2023	5.69	5.84	5.65	5.72
2330	NASDAQ	VIA	Fri, Oct 27, 2023	5.80	5.99	5.69	5.85
2329	NASDAQ	VIA	Thu, Oct 26, 2023	5.68	5.80	5.56	5.80
2328	NASDAQ	VIA	Wed, Oct 25, 2023	5.27	5.73	5.22	5.65
2327	NASDAQ	VIA	Tue, Oct 24, 2023	5.45	5.63	5.27	5.42
2326	NASDAQ	VIA	Mon, Oct 23, 2023	5.97	5.97	5.22	5.45
2325	NASDAQ	VIA	Fri, Oct 20, 2023	6.11	6.15	5.90	5.90
2324	NASDAQ	VIA	Thu, Oct 19, 2023	6.02	6.35	6.02	6.10
2323	NASDAQ	VIA	Wed, Oct 18, 2023	6.15	6.34	6.00	6.01
2322	NASDAQ	VIA	Tue, Oct 17, 2023	6.06	6.35	6.03	6.22
2321	NASDAQ	VIA	Mon, Oct 16, 2023	6.43	6.56	5.91	6.02
2320	NASDAQ	VIA	Fri, Oct 13, 2023	7.04	7.16	6.43	6.43
2319	NASDAQ	VIA	Thu, Oct 12, 2023	7.03	7.25	6.87	6.93
2318	NASDAQ	VIA	Wed, Oct 11, 2023	7.15	7.37	7.15	7.25
2317	NASDAQ	VIA	Tue, Oct 10, 2023	7.25	7.41	7.05	7.15
2316	NASDAQ	VIA	Mon, Oct 9, 2023	7.04	7.33	7.03	7.04
2315	NASDAQ	VIA	Fri, Oct 6, 2023	7.08	7.28	7.03	7.07
2314	NASDAQ	VIA	Thu, Oct 5, 2023	7.26	7.51	7.03	7.03
2313	NASDAQ	VIA	Wed, Oct 4, 2023	7.54	7.58	7.11	7.24
2312	NASDAQ	VIA	Tue, Oct 3, 2023	7.38	7.61	7.31	7.50
2311	NASDAQ	VIA	Mon, Oct 2, 2023	7.25	7.60	7.25	7.50
2310	NASDAQ	VIA	Fri, Sep 29, 2023	7.11	7.63	7.11	7.35
2309	NASDAQ	VIA	Thu, Sep 28, 2023	7.72	7.80	7.10	7.25
2308	NASDAQ	VIA	Wed, Sep 27, 2023	7.64	7.95	7.11	7.74
2307	NASDAQ	VIA	Tue, Sep 26, 2023	8.23	8.51	7.70	7.70
2306	NASDAQ	VIA	Mon, Sep 25, 2023	8.81	8.82	8.34	8.34
2305	NASDAQ	VIA	Fri, Sep 22, 2023	8.93	8.94	8.62	8.91
2304	NASDAQ	VIA	Thu, Sep 21, 2023	8.76	8.98	8.58	8.86
2303	NASDAQ	VIA	Wed, Sep 20, 2023	8.64	9.03	8.60	8.78
2302	NASDAQ	VIA	Tue, Sep 19, 2023	8.85	8.85	8.60	8.61
2301	NASDAQ	VIA	Mon, Sep 18, 2023	9.01	9.43	8.60	8.79
2300	NASDAQ	VIA	Fri, Sep 15, 2023	9.50	9.51	8.55	8.71
2299	NASDAQ	VIA	Thu, Sep 14, 2023	8.87	9.49	8.79	9.48
2298	NASDAQ	VIA	Wed, Sep 13, 2023	8.63	8.99	8.55	8.70
2297	NASDAQ	VIA	Tue, Sep 12, 2023	8.52	8.83	8.42	8.60
2296	NASDAQ	VIA	Mon, Sep 11, 2023	8.45	8.45	8.45	8.45
2295	NASDAQ	VIA	Fri, Sep 8, 2023	8.51	8.82	8.33	8.75
2294	NASDAQ	VIA	Thu, Sep 7, 2023	8.29	8.88	8.22	8.68
2293	NASDAQ	VIA	Wed, Sep 6, 2023	8.42	8.84	8.22	8.35
2292	NASDAQ	VIA	Tue, Sep 5, 2023	8.98	8.98	8.42	8.46
2291	NASDAQ	VIA	Fri, Sep 1, 2023	8.78	9.26	8.63	8.90
2290	NASDAQ	VIA	Thu, Aug 31, 2023	8.82	9.17	8.60	8.79
2289	NASDAQ	VIA	Wed, Aug 30, 2023	8.87	8.87	8.33	8.79
2288	NASDAQ	VIA	Tue, Aug 29, 2023	8.69	8.87	8.52	8.81
2287	NASDAQ	VIA	Mon, Aug 28, 2023	8.66	8.84	8.59	8.84
2286	NASDAQ	VIA	Fri, Aug 25, 2023	8.57	8.89	8.41	8.70
2285	NASDAQ	VIA	Thu, Aug 24, 2023	8.48	8.66	8.33	8.51
2284	NASDAQ	VIA	Wed, Aug 23, 2023	8.41	8.72	8.23	8.48
2283	NASDAQ	VIA	Tue, Aug 22, 2023	8.79	8.79	8.27	8.50
2282	NASDAQ	VIA	Mon, Aug 21, 2023	8.58	8.86	8.46	8.85
2281	NASDAQ	VIA	Fri, Aug 18, 2023	8.85	9.27	8.40	8.53
2280	NASDAQ	VIA	Thu, Aug 17, 2023	8.83	9.14	8.49	8.91
2279	NASDAQ	VIA	Wed, Aug 16, 2023	8.21	8.98	8.21	8.87
2278	NASDAQ	VIA	Tue, Aug 15, 2023	8.30	8.54	8.21	8.21
2277	NASDAQ	VIA	Mon, Aug 14, 2023	8.21	8.57	8.00	8.50
2276	NASDAQ	VIA	Fri, Aug 11, 2023	8.33	8.60	8.15	8.39
2275	NASDAQ	VIA	Thu, Aug 10, 2023	8.52	8.67	8.20	8.27
2274	NASDAQ	VIA	Wed, Aug 9, 2023	8.91	9.00	8.51	8.67
2273	NASDAQ	VIA	Tue, Aug 8, 2023	8.90	9.39	8.35	8.99
2272	NASDAQ	VIA	Mon, Aug 7, 2023	9.52	9.73	8.86	9.06
2271	NASDAQ	VIA	Fri, Aug 4, 2023	9.48	9.97	9.39	9.69
2270	NASDAQ	VIA	Thu, Aug 3, 2023	7.96	10.21	7.96	9.80
2269	NASDAQ	VIA	Wed, Aug 2, 2023	7.96	8.20	7.58	7.62
2268	NASDAQ	VIA	Tue, Aug 1, 2023	8.30	8.40	7.96	8.14
2267	NASDAQ	VIA	Mon, Jul 31, 2023	8.32	8.77	8.13	8.17
2266	NASDAQ	VIA	Fri, Jul 28, 2023	8.86	9.14	8.38	8.53
2265	NASDAQ	VIA	Thu, Jul 27, 2023	9.40	9.71	8.53	8.62
2264	NASDAQ	VIA	Wed, Jul 26, 2023	9.40	9.99	8.66	9.43
2263	NASDAQ	VIA	Tue, Jul 25, 2023	7.82	9.88	7.68	9.31
2262	NASDAQ	VIA	Mon, Jul 24, 2023	8.00	8.15	7.62	7.86
2261	NASDAQ	VIA	Fri, Jul 21, 2023	7.24	7.78	7.00	7.71
2260	NASDAQ	VIA	Thu, Jul 20, 2023	6.72	7.59	6.69	7.25
2259	NASDAQ	VIA	Wed, Jul 19, 2023	6.00	6.87	5.98	6.68
2258	NASDAQ	VIA	Tue, Jul 18, 2023	6.47	6.73	5.81	6.06
2257	NASDAQ	VIA	Mon, Jul 17, 2023	6.67	6.75	6.21	6.50
2256	NASDAQ	VIA	Fri, Jul 14, 2023	7.82	7.86	6.63	6.63
2255	NASDAQ	VIA	Thu, Jul 13, 2023	7.51	7.80	7.43	7.71
2254	NASDAQ	VIA	Wed, Jul 12, 2023	7.34	7.72	7.25	7.53
2253	NASDAQ	VIA	Tue, Jul 11, 2023	6.67	7.38	6.61	7.37
2252	NASDAQ	VIA	Mon, Jul 10, 2023	6.58	6.85	6.46	6.62
2251	NASDAQ	VIA	Fri, Jul 7, 2023	6.66	6.76	6.37	6.58
2250	NASDAQ	VIA	Thu, Jul 6, 2023	6.99	6.99	6.57	6.69
2249	NASDAQ	VIA	Wed, Jul 5, 2023	7.23	7.68	6.92	6.92
2248	NASDAQ	VIA	Mon, Jul 3, 2023	6.90	7.35	6.85	7.29
2247	NASDAQ	VIA	Fri, Jun 30, 2023	7.00	7.18	6.69	6.96
2246	NASDAQ	VIA	Thu, Jun 29, 2023	7.13	7.20	6.68	7.00
2245	NASDAQ	VIA	Wed, Jun 28, 2023	8.35	8.35	7.00	7.05
2244	NASDAQ	VIA	Tue, Jun 27, 2023	9.26	9.44	8.28	8.28
2243	NASDAQ	VIA	Mon, Jun 26, 2023	9.55	9.55	8.83	9.15
2242	NASDAQ	VIA	Fri, Jun 23, 2023	9.50	10.14	9.41	9.45
2241	NASDAQ	VIA	Thu, Jun 22, 2023	9.75	9.92	9.29	9.36
2240	NASDAQ	VIA	Wed, Jun 21, 2023	11.06	11.06	9.65	9.70
2239	NASDAQ	VIA	Tue, Jun 20, 2023	10.70	11.61	10.70	10.92
2238	NASDAQ	VIA	Fri, Jun 16, 2023	10.94	11.19	10.54	10.70
2237	NASDAQ	VIA	Thu, Jun 15, 2023	10.81	11.13	10.67	10.94
2236	NASDAQ	VIA	Wed, Jun 14, 2023	10.85	11.39	10.76	10.88
2235	NASDAQ	VIA	Tue, Jun 13, 2023	10.91	11.04	10.52	10.94
2234	NASDAQ	VIA	Mon, Jun 12, 2023	11.72	11.72	10.75	10.88
2233	NASDAQ	VIA	Fri, Jun 9, 2023	12.25	12.35	11.24	11.75
2232	NASDAQ	VIA	Thu, Jun 8, 2023	11.72	12.30	11.72	12.25
2231	NASDAQ	VIA	Wed, Jun 7, 2023	11.17	11.96	11.17	11.58
2230	NASDAQ	VIA	Tue, Jun 6, 2023	11.00	11.85	10.87	11.02
2229	NASDAQ	VIA	Mon, Jun 5, 2023	10.70	11.10	10.48	11.03
2228	NASDAQ	VIA	Fri, Jun 2, 2023	10.39	10.79	10.39	10.72
2227	NASDAQ	VIA	Thu, Jun 1, 2023	10.65	10.65	10.15	10.29
2226	NASDAQ	VIA	Wed, May 31, 2023	10.53	10.88	10.47	10.52
2225	NASDAQ	VIA	Tue, May 30, 2023	10.50	10.97	10.47	10.56
2224	NASDAQ	VIA	Fri, May 26, 2023	10.35	10.58	10.11	10.45
2223	NASDAQ	VIA	Thu, May 25, 2023	11.09	11.35	9.94	10.24
2222	NASDAQ	VIA	Wed, May 24, 2023	11.43	11.55	11.00	11.10
2221	NASDAQ	VIA	Tue, May 23, 2023	12.01	12.15	11.17	11.56
2220	NASDAQ	VIA	Mon, May 22, 2023	12.59	12.60	11.80	12.08
2219	NASDAQ	VIA	Fri, May 19, 2023	12.32	12.75	12.27	12.59
2218	NASDAQ	VIA	Thu, May 18, 2023	12.63	13.31	11.81	12.46
2217	NASDAQ	VIA	Wed, May 17, 2023	12.40	12.85	12.01	12.70
2216	NASDAQ	VIA	Tue, May 16, 2023	12.53	12.54	12.16	12.40
2215	NASDAQ	VIA	Mon, May 15, 2023	12.52	12.79	12.13	12.54
2214	NASDAQ	VIA	Fri, May 12, 2023	12.40	12.79	12.12	12.65
2213	NASDAQ	VIA	Thu, May 11, 2023	12.00	12.66	11.88	12.40
2212	NASDAQ	VIA	Wed, May 10, 2023	11.10	12.19	10.86	11.99
2211	NASDAQ	VIA	Tue, May 9, 2023	10.37	10.93	10.05	10.88
2210	NASDAQ	VIA	Mon, May 8, 2023	10.12	10.51	9.97	10.51
2209	NASDAQ	VIA	Fri, May 5, 2023	10.34	10.47	9.70	9.96
2208	NASDAQ	VIA	Thu, May 4, 2023	10.26	10.58	9.94	10.05
2207	NASDAQ	VIA	Wed, May 3, 2023	10.09	10.51	9.83	10.36
2206	NASDAQ	VIA	Tue, May 2, 2023	10.17	10.30	9.40	10.06
2205	NASDAQ	VIA	Mon, May 1, 2023	10.35	10.68	10.06	10.17
2204	NASDAQ	VIA	Fri, Apr 28, 2023	10.46	10.69	10.01	10.35
2203	NASDAQ	VIA	Thu, Apr 27, 2023	10.27	10.66	10.00	10.44
2202	NASDAQ	VIA	Wed, Apr 26, 2023	10.43	10.61	10.18	10.27
2201	NASDAQ	VIA	Tue, Apr 25, 2023	10.62	10.80	10.24	10.47
2200	NASDAQ	VIA	Mon, Apr 24, 2023	12.00	12.00	10.70	10.87
2199	NASDAQ	VIA	Fri, Apr 21, 2023	12.90	13.21	11.45	11.91
2198	NASDAQ	VIA	Thu, Apr 20, 2023	16.93	17.24	13.02	13.25
2197	NASDAQ	VIA	Wed, Apr 19, 2023	17.32	18.48	17.03	18.34
2196	NASDAQ	VIA	Tue, Apr 18, 2023	16.96	17.52	16.86	17.45
2195	NASDAQ	VIA	Mon, Apr 17, 2023	16.67	17.01	16.50	16.81
2194	NASDAQ	VIA	Fri, Apr 14, 2023	16.66	16.75	16.12	16.56
2193	NASDAQ	VIA	Thu, Apr 13, 2023	16.86	17.10	16.56	16.65
2192	NASDAQ	VIA	Wed, Apr 12, 2023	16.42	17.14	16.34	16.82
2191	NASDAQ	VIA	Tue, Apr 11, 2023	16.50	16.65	16.01	16.21
2190	NASDAQ	VIA	Mon, Apr 10, 2023	17.49	17.53	16.01	16.38
2189	NASDAQ	VIA	Thu, Apr 6, 2023	16.86	17.77	16.83	17.60
2188	NASDAQ	VIA	Wed, Apr 5, 2023	15.58	17.00	15.56	16.87
2187	NASDAQ	VIA	Tue, Apr 4, 2023	17.61	17.73	15.69	15.80
2186	NASDAQ	VIA	Mon, Apr 3, 2023	18.30	18.57	17.54	17.54
2185	NASDAQ	VIA	Fri, Mar 31, 2023	18.22	18.39	17.90	18.38
2184	NASDAQ	VIA	Thu, Mar 30, 2023	18.60	18.85	17.75	18.21
2183	NASDAQ	VIA	Wed, Mar 29, 2023	17.07	18.79	17.07	18.42
2182	NASDAQ	VIA	Tue, Mar 28, 2023	16.35	17.00	16.35	16.95
2181	NASDAQ	VIA	Mon, Mar 27, 2023	16.21	16.48	15.88	16.38
2180	NASDAQ	VIA	Fri, Mar 24, 2023	16.00	16.89	15.48	16.77
2179	NASDAQ	VIA	Thu, Mar 23, 2023	21.03	21.03	16.00	16.20
2178	NASDAQ	VIA	Wed, Mar 22, 2023	25.42	25.42	20.76	21.03
2177	NASDAQ	VIA	Tue, Mar 21, 2023	26.80	27.65	26.38	26.55
2176	NASDAQ	VIA	Mon, Mar 20, 2023	25.90	26.95	25.70	26.25
2175	NASDAQ	VIA	Fri, Mar 17, 2023	25.95	25.95	24.85	25.90
2174	NASDAQ	VIA	Thu, Mar 16, 2023	24.75	26.25	24.58	26.05
2173	NASDAQ	VIA	Wed, Mar 15, 2023	24.90	25.33	24.33	24.65
2172	NASDAQ	VIA	Tue, Mar 14, 2023	25.00	25.45	24.35	25.20
2171	NASDAQ	VIA	Mon, Mar 13, 2023	23.35	26.35	23.35	24.15
2170	NASDAQ	VIA	Fri, Mar 10, 2023	23.05	23.70	22.61	23.40
2169	NASDAQ	VIA	Thu, Mar 9, 2023	24.45	24.68	23.05	23.05
2168	NASDAQ	VIA	Wed, Mar 8, 2023	24.85	25.15	24.10	24.40
2167	NASDAQ	VIA	Tue, Mar 7, 2023	25.65	26.07	24.58	24.75
2166	NASDAQ	VIA	Mon, Mar 6, 2023	27.25	27.50	24.72	25.85
2165	NASDAQ	VIA	Fri, Mar 3, 2023	28.30	28.30	27.15	27.35
2164	NASDAQ	VIA	Thu, Mar 2, 2023	28.95	28.95	27.70	28.40
2163	NASDAQ	VIA	Wed, Mar 1, 2023	29.35	29.55	27.85	29.05
2162	NASDAQ	VIA	Tue, Feb 28, 2023	33.45	33.55	29.30	29.30
2161	NASDAQ	VIA	Mon, Feb 27, 2023	34.85	35.63	34.20	34.80
2160	NASDAQ	VIA	Fri, Feb 24, 2023	34.50	36.00	34.05	34.60
2159	NASDAQ	VIA	Thu, Feb 23, 2023	34.15	35.50	34.00	35.10
2158	NASDAQ	VIA	Wed, Feb 22, 2023	33.85	34.70	33.55	33.95
2157	NASDAQ	VIA	Tue, Feb 21, 2023	33.80	34.25	33.35	33.80
2156	NASDAQ	VIA	Fri, Feb 17, 2023	33.80	34.30	33.15	33.85
2155	NASDAQ	VIA	Thu, Feb 16, 2023	33.60	34.60	33.36	33.60
2154	NASDAQ	VIA	Wed, Feb 15, 2023	33.40	34.00	33.10	33.70
2153	NASDAQ	VIA	Tue, Feb 14, 2023	32.60	33.75	32.60	33.40
2152	NASDAQ	VIA	Mon, Feb 13, 2023	32.15	33.15	31.93	32.60
2151	NASDAQ	VIA	Fri, Feb 10, 2023	31.40	32.60	31.30	32.15
2150	NASDAQ	VIA	Thu, Feb 9, 2023	32.75	33.00	31.50	31.55
2149	NASDAQ	VIA	Wed, Feb 8, 2023	33.90	33.90	32.25	32.50
2148	NASDAQ	VIA	Tue, Feb 7, 2023	33.95	35.25	33.56	33.78
2147	NASDAQ	VIA	Mon, Feb 6, 2023	33.75	34.10	32.95	33.75
2146	NASDAQ	VIA	Fri, Feb 3, 2023	33.75	34.20	32.75	33.65
2145	NASDAQ	VIA	Thu, Feb 2, 2023	34.55	35.20	33.65	34.05
2144	NASDAQ	VIA	Wed, Feb 1, 2023	33.40	34.20	32.63	34.00
2143	NASDAQ	VIA	Tue, Jan 31, 2023	32.45	33.60	32.17	33.55
2142	NASDAQ	VIA	Mon, Jan 30, 2023	32.20	32.80	31.88	32.35
2141	NASDAQ	VIA	Fri, Jan 27, 2023	31.70	32.51	31.60	32.10
2140	NASDAQ	VIA	Thu, Jan 26, 2023	32.25	32.70	31.55	31.80
2139	NASDAQ	VIA	Wed, Jan 25, 2023	31.05	32.05	30.85	31.75
2138	NASDAQ	VIA	Tue, Jan 24, 2023	30.70	31.70	30.15	31.35
2137	NASDAQ	VIA	Mon, Jan 23, 2023	30.00	31.73	30.00	30.75
2136	NASDAQ	VIA	Fri, Jan 20, 2023	29.35	30.20	28.75	30.15
2135	NASDAQ	VIA	Thu, Jan 19, 2023	28.80	29.45	28.55	29.00
2134	NASDAQ	VIA	Wed, Jan 18, 2023	29.75	29.85	28.75	28.85
2133	NASDAQ	VIA	Tue, Jan 17, 2023	28.80	29.70	28.70	29.60
2132	NASDAQ	VIA	Fri, Jan 13, 2023	28.60	29.20	28.38	28.75
2131	NASDAQ	VIA	Thu, Jan 12, 2023	28.10	29.35	27.90	28.80
2130	NASDAQ	VIA	Wed, Jan 11, 2023	26.95	28.25	26.95	28.15
2129	NASDAQ	VIA	Tue, Jan 10, 2023	26.75	27.50	26.48	27.35
2128	NASDAQ	VIA	Mon, Jan 9, 2023	26.70	27.15	26.55	26.70
2127	NASDAQ	VIA	Fri, Jan 6, 2023	25.85	26.58	25.75	26.45
2126	NASDAQ	VIA	Thu, Jan 5, 2023	25.95	26.08	25.60	25.70
2125	NASDAQ	VIA	Wed, Jan 4, 2023	26.10	26.45	25.65	26.10
2124	NASDAQ	VIA	Tue, Jan 3, 2023	25.90	26.95	25.40	25.90
2123	NASDAQ	VIA	Fri, Dec 30, 2022	26.05	26.33	25.06	25.55
2122	NASDAQ	VIA	Thu, Dec 29, 2022	24.50	26.40	24.45	26.10
2121	NASDAQ	VIA	Wed, Dec 28, 2022	25.55	25.75	24.55	24.55
2120	NASDAQ	VIA	Tue, Dec 27, 2022	26.15	26.15	25.45	25.65
2119	NASDAQ	VIA	Fri, Dec 23, 2022	26.25	26.65	26.15	26.35
2118	NASDAQ	VIA	Thu, Dec 22, 2022	26.55	26.58	25.65	26.30
2117	NASDAQ	VIA	Wed, Dec 21, 2022	26.40	27.00	26.25	26.70
2116	NASDAQ	VIA	Tue, Dec 20, 2022	25.60	26.35	25.25	26.20
2115	NASDAQ	VIA	Mon, Dec 19, 2022	26.75	26.75	25.50	25.70
2114	NASDAQ	VIA	Fri, Dec 16, 2022	26.05	26.75	25.85	26.75
2113	NASDAQ	VIA	Thu, Dec 15, 2022	26.75	27.00	26.00	26.50
2112	NASDAQ	VIA	Wed, Dec 14, 2022	26.45	27.70	26.45	26.65
2111	NASDAQ	VIA	Tue, Dec 13, 2022	27.70	28.75	25.95	26.35
2110	NASDAQ	VIA	Mon, Dec 12, 2022	26.55	27.10	25.85	26.95
2109	NASDAQ	VIA	Fri, Dec 9, 2022	25.50	26.85	25.40	26.15
2108	NASDAQ	VIA	Thu, Dec 8, 2022	26.40	26.60	25.60	25.75
2107	NASDAQ	VIA	Wed, Dec 7, 2022	27.85	27.95	26.25	26.35
2106	NASDAQ	VIA	Tue, Dec 6, 2022	28.65	29.05	27.50	27.85
2105	NASDAQ	VIA	Mon, Dec 5, 2022	30.10	30.45	28.00	28.45
2104	NASDAQ	VIA	Fri, Dec 2, 2022	31.60	32.10	30.55	30.65
2103	NASDAQ	VIA	Thu, Dec 1, 2022	32.40	34.00	31.55	31.85
2102	NASDAQ	VIA	Wed, Nov 30, 2022	34.15	34.20	31.55	32.30
2101	NASDAQ	VIA	Tue, Nov 29, 2022	36.75	36.75	35.35	35.50
2100	NASDAQ	VIA	Mon, Nov 28, 2022	36.70	37.35	36.20	36.40
2099	NASDAQ	VIA	Fri, Nov 25, 2022	36.85	37.50	36.75	37.30
2098	NASDAQ	VIA	Wed, Nov 23, 2022	37.00	37.40	36.60	36.95
2097	NASDAQ	VIA	Tue, Nov 22, 2022	36.75	37.95	36.25	37.15
2096	NASDAQ	VIA	Mon, Nov 21, 2022	36.00	37.05	36.00	36.40
2095	NASDAQ	VIA	Fri, Nov 18, 2022	37.40	37.40	35.95	36.00
2094	NASDAQ	VIA	Thu, Nov 17, 2022	35.55	37.50	35.40	36.75
2093	NASDAQ	VIA	Wed, Nov 16, 2022	36.60	36.60	35.55	35.75
2092	NASDAQ	VIA	Tue, Nov 15, 2022	35.20	37.25	35.20	36.80
2091	NASDAQ	VIA	Mon, Nov 14, 2022	36.50	36.65	35.00	35.00
2090	NASDAQ	VIA	Fri, Nov 11, 2022	37.35	37.85	36.35	36.85
2089	NASDAQ	VIA	Thu, Nov 10, 2022	36.55	38.00	36.18	37.10
2088	NASDAQ	VIA	Wed, Nov 9, 2022	35.50	35.90	35.00	35.40
2087	NASDAQ	VIA	Tue, Nov 8, 2022	36.05	36.95	35.45	35.75
2086	NASDAQ	VIA	Mon, Nov 7, 2022	38.05	38.05	35.55	35.85
2085	NASDAQ	VIA	Fri, Nov 4, 2022	36.75	38.00	36.65	37.85
2084	NASDAQ	VIA	Thu, Nov 3, 2022	35.80	38.05	35.30	36.60
2083	NASDAQ	VIA	Wed, Nov 2, 2022	36.05	38.10	35.55	35.95
2082	NASDAQ	VIA	Tue, Nov 1, 2022	35.45	36.60	35.20	35.90
2081	NASDAQ	VIA	Mon, Oct 31, 2022	34.70	35.28	33.95	34.95
2080	NASDAQ	VIA	Fri, Oct 28, 2022	33.45	34.75	33.45	34.55
2079	NASDAQ	VIA	Thu, Oct 27, 2022	32.80	34.60	32.75	33.30
2078	NASDAQ	VIA	Wed, Oct 26, 2022	33.15	33.50	32.42	32.80
2077	NASDAQ	VIA	Tue, Oct 25, 2022	30.70	33.00	30.70	32.80
2076	NASDAQ	VIA	Mon, Oct 24, 2022	30.00	31.00	29.55	30.70
2075	NASDAQ	VIA	Fri, Oct 21, 2022	27.75	29.85	27.55	29.50
2074	NASDAQ	VIA	Thu, Oct 20, 2022	28.20	28.25	27.50	27.65
2073	NASDAQ	VIA	Wed, Oct 19, 2022	28.30	28.75	27.65	27.90
2072	NASDAQ	VIA	Tue, Oct 18, 2022	27.65	29.00	27.50	28.40
2071	NASDAQ	VIA	Mon, Oct 17, 2022	27.85	28.55	27.10	27.75
2070	NASDAQ	VIA	Fri, Oct 14, 2022	29.40	29.95	27.05	27.15
2069	NASDAQ	VIA	Thu, Oct 13, 2022	28.40	29.45	27.65	29.35
2068	NASDAQ	VIA	Wed, Oct 12, 2022	30.85	30.85	28.50	28.60
2067	NASDAQ	VIA	Tue, Oct 11, 2022	31.60	31.90	30.35	30.70
2066	NASDAQ	VIA	Mon, Oct 10, 2022	31.60	32.55	31.23	31.95
2065	NASDAQ	VIA	Fri, Oct 7, 2022	33.45	33.65	31.45	31.65
2064	NASDAQ	VIA	Thu, Oct 6, 2022	34.65	34.80	33.45	33.45
2063	NASDAQ	VIA	Wed, Oct 5, 2022	36.15	36.57	34.55	34.65
2062	NASDAQ	VIA	Tue, Oct 4, 2022	35.10	36.50	35.00	36.40
2061	NASDAQ	VIA	Mon, Oct 3, 2022	34.70	35.30	34.35	34.75
2060	NASDAQ	VIA	Fri, Sep 30, 2022	35.30	36.30	34.48	34.55
2059	NASDAQ	VIA	Thu, Sep 29, 2022	36.30	36.70	35.35	35.55
2058	NASDAQ	VIA	Wed, Sep 28, 2022	35.60	36.85	35.40	36.55
2057	NASDAQ	VIA	Tue, Sep 27, 2022	35.70	36.25	35.05	35.60
2056	NASDAQ	VIA	Mon, Sep 26, 2022	35.40	37.33	35.20	35.55
2055	NASDAQ	VIA	Fri, Sep 23, 2022	35.75	36.00	35.05	35.75
2054	NASDAQ	VIA	Thu, Sep 22, 2022	36.50	37.05	35.40	35.95
2053	NASDAQ	VIA	Wed, Sep 21, 2022	37.45	38.00	36.65	36.70
2052	NASDAQ	VIA	Tue, Sep 20, 2022	36.75	37.29	36.75	37.05
2051	NASDAQ	VIA	Mon, Sep 19, 2022	36.60	37.30	36.00	36.90
2050	NASDAQ	VIA	Fri, Sep 16, 2022	37.75	38.74	36.70	37.00
2049	NASDAQ	VIA	Thu, Sep 15, 2022	38.45	38.85	37.30	37.80
2048	NASDAQ	VIA	Wed, Sep 14, 2022	38.25	39.09	37.90	38.35
2047	NASDAQ	VIA	Tue, Sep 13, 2022	38.60	39.75	38.05	38.45
2046	NASDAQ	VIA	Mon, Sep 12, 2022	39.25	40.35	38.65	39.15
2045	NASDAQ	VIA	Fri, Sep 9, 2022	39.85	40.00	39.15	39.50
2044	NASDAQ	VIA	Thu, Sep 8, 2022	39.95	40.05	39.15	39.40
2043	NASDAQ	VIA	Wed, Sep 7, 2022	38.55	40.10	38.45	40.10
2042	NASDAQ	VIA	Tue, Sep 6, 2022	40.75	40.75	38.30	38.55
2041	NASDAQ	VIA	Fri, Sep 2, 2022	41.55	42.30	40.50	40.60
2040	NASDAQ	VIA	Thu, Sep 1, 2022	42.45	42.45	41.10	41.50
2039	NASDAQ	VIA	Wed, Aug 31, 2022	41.75	42.95	40.55	42.65
2038	NASDAQ	VIA	Tue, Aug 30, 2022	43.40	43.40	41.80	42.15
2037	NASDAQ	VIA	Mon, Aug 29, 2022	43.75	43.78	41.65	43.05
2036	NASDAQ	VIA	Fri, Aug 26, 2022	44.05	44.15	43.10	43.25
2035	NASDAQ	VIA	Thu, Aug 25, 2022	43.65	44.20	43.20	44.05
2034	NASDAQ	VIA	Wed, Aug 24, 2022	44.30	44.50	43.60	43.75
2033	NASDAQ	VIA	Tue, Aug 23, 2022	44.35	45.45	43.70	44.15
2032	NASDAQ	VIA	Mon, Aug 22, 2022	43.95	44.35	43.75	44.10
2031	NASDAQ	VIA	Fri, Aug 19, 2022	43.80	44.40	43.10	44.00
2030	NASDAQ	VIA	Thu, Aug 18, 2022	42.95	44.25	42.88	43.85
2029	NASDAQ	VIA	Wed, Aug 17, 2022	43.00	43.28	42.60	42.75
2028	NASDAQ	VIA	Tue, Aug 16, 2022	43.85	44.00	43.25	43.40
2027	NASDAQ	VIA	Mon, Aug 15, 2022	44.05	44.05	43.35	43.65
2026	NASDAQ	VIA	Fri, Aug 12, 2022	44.00	44.50	43.55	44.00
2025	NASDAQ	VIA	Thu, Aug 11, 2022	42.45	44.50	42.30	43.90
2024	NASDAQ	VIA	Wed, Aug 10, 2022	41.25	42.50	41.20	42.00
2023	NASDAQ	VIA	Tue, Aug 9, 2022	41.10	41.40	40.05	41.05
2022	NASDAQ	VIA	Mon, Aug 8, 2022	40.10	41.15	40.00	41.15
2021	NASDAQ	VIA	Fri, Aug 5, 2022	39.50	39.95	38.80	39.70
2020	NASDAQ	VIA	Thu, Aug 4, 2022	41.40	41.68	39.65	39.90
2019	NASDAQ	VIA	Wed, Aug 3, 2022	40.95	41.60	40.66	41.40
2018	NASDAQ	VIA	Tue, Aug 2, 2022	41.25	41.65	40.65	41.00
2017	NASDAQ	VIA	Mon, Aug 1, 2022	40.55	41.85	40.15	41.10
2016	NASDAQ	VIA	Fri, Jul 29, 2022	40.00	40.90	40.00	40.60
2015	NASDAQ	VIA	Thu, Jul 28, 2022	39.55	40.15	39.05	40.00
2014	NASDAQ	VIA	Wed, Jul 27, 2022	39.05	39.70	39.05	39.25
2013	NASDAQ	VIA	Tue, Jul 26, 2022	39.40	39.50	38.55	38.70
2012	NASDAQ	VIA	Mon, Jul 25, 2022	37.20	40.25	37.15	39.25
2011	NASDAQ	VIA	Fri, Jul 22, 2022	37.10	37.50	36.50	37.20
2010	NASDAQ	VIA	Thu, Jul 21, 2022	36.80	37.25	36.50	37.20
2009	NASDAQ	VIA	Wed, Jul 20, 2022	37.16	37.55	36.65	37.00
2008	NASDAQ	VIA	Tue, Jul 19, 2022	36.25	37.50	36.25	37.15
2007	NASDAQ	VIA	Mon, Jul 18, 2022	36.60	37.05	36.15	36.30
2006	NASDAQ	VIA	Fri, Jul 15, 2022	37.25	37.25	36.10	36.40
2005	NASDAQ	VIA	Thu, Jul 14, 2022	36.75	37.24	36.00	36.75
2004	NASDAQ	VIA	Wed, Jul 13, 2022	37.40	37.40	36.75	37.05
2003	NASDAQ	VIA	Tue, Jul 12, 2022	37.65	38.50	37.35	37.55
2002	NASDAQ	VIA	Mon, Jul 11, 2022	37.60	37.90	37.35	37.45
2001	NASDAQ	VIA	Fri, Jul 8, 2022	37.75	38.00	37.50	37.80
2000	NASDAQ	VIA	Thu, Jul 7, 2022	37.70	38.32	37.55	38.05
1999	NASDAQ	VIA	Wed, Jul 6, 2022	37.75	38.20	36.90	37.50
1998	NASDAQ	VIA	Tue, Jul 5, 2022	38.50	38.75	36.95	37.65
1997	NASDAQ	VIA	Fri, Jul 1, 2022	38.45	38.55	37.65	38.50
1996	NASDAQ	VIA	Thu, Jun 30, 2022	37.25	38.30	37.25	38.30
1995	NASDAQ	VIA	Wed, Jun 29, 2022	38.50	38.50	37.00	37.65
1994	NASDAQ	VIA	Tue, Jun 28, 2022	38.55	39.45	38.20	38.25
1993	NASDAQ	VIA	Mon, Jun 27, 2022	36.75	38.48	36.25	38.20
1992	NASDAQ	VIA	Fri, Jun 24, 2022	36.50	37.53	36.05	36.35
1991	NASDAQ	VIA	Thu, Jun 23, 2022	36.65	37.45	35.65	36.50
1990	NASDAQ	VIA	Wed, Jun 22, 2022	36.10	37.50	36.10	36.65
1989	NASDAQ	VIA	Tue, Jun 21, 2022	35.80	37.20	35.80	36.45
1988	NASDAQ	VIA	Fri, Jun 17, 2022	36.60	38.10	35.65	35.70
1987	NASDAQ	VIA	Thu, Jun 16, 2022	38.00	38.05	36.60	36.75
1986	NASDAQ	VIA	Wed, Jun 15, 2022	37.85	38.65	37.28	38.20
1985	NASDAQ	VIA	Tue, Jun 14, 2022	38.20	38.20	36.29	37.15
1984	NASDAQ	VIA	Mon, Jun 13, 2022	39.95	39.95	38.28	38.55
1983	NASDAQ	VIA	Fri, Jun 10, 2022	40.90	41.40	40.50	40.50
1982	NASDAQ	VIA	Thu, Jun 9, 2022	42.10	42.10	41.07	41.25
1981	NASDAQ	VIA	Wed, Jun 8, 2022	41.90	42.25	41.60	42.15
1980	NASDAQ	VIA	Tue, Jun 7, 2022	41.40	42.20	41.35	42.05
1979	NASDAQ	VIA	Mon, Jun 6, 2022	40.90	41.74	40.85	41.35
1978	NASDAQ	VIA	Fri, Jun 3, 2022	42.35	42.35	40.90	41.10
1977	NASDAQ	VIA	Thu, Jun 2, 2022	41.65	42.55	41.13	42.40
1976	NASDAQ	VIA	Wed, Jun 1, 2022	42.60	42.60	41.35	41.35
1975	NASDAQ	VIA	Tue, May 31, 2022	43.05	43.05	41.90	42.35
1974	NASDAQ	VIA	Fri, May 27, 2022	42.60	43.95	42.35	43.70
1973	NASDAQ	VIA	Thu, May 26, 2022	41.90	43.25	41.90	42.65
1972	NASDAQ	VIA	Wed, May 25, 2022	42.63	42.63	41.45	41.75
1971	NASDAQ	VIA	Tue, May 24, 2022	41.45	42.28	40.90	42.15
1970	NASDAQ	VIA	Mon, May 23, 2022	41.70	41.95	41.25	41.50
1969	NASDAQ	VIA	Fri, May 20, 2022	41.70	42.15	40.40	41.15
1968	NASDAQ	VIA	Thu, May 19, 2022	40.85	41.54	40.75	41.40
1967	NASDAQ	VIA	Wed, May 18, 2022	41.15	41.88	40.50	41.05
1966	NASDAQ	VIA	Tue, May 17, 2022	40.15	41.40	40.15	41.30
1965	NASDAQ	VIA	Mon, May 16, 2022	39.55	41.10	39.55	39.95
1964	NASDAQ	VIA	Fri, May 13, 2022	39.35	39.75	38.40	39.50
1963	NASDAQ	VIA	Thu, May 12, 2022	39.80	39.94	38.85	39.30
1962	NASDAQ	VIA	Wed, May 11, 2022	38.85	39.99	38.85	39.60
1961	NASDAQ	VIA	Tue, May 10, 2022	39.10	39.10	37.61	38.85
1960	NASDAQ	VIA	Mon, May 9, 2022	37.75	38.75	37.65	38.25
1959	NASDAQ	VIA	Fri, May 6, 2022	38.50	39.10	37.05	37.65
1958	NASDAQ	VIA	Thu, May 5, 2022	38.25	39.25	37.65	38.35
1957	NASDAQ	VIA	Wed, May 4, 2022	37.00	38.40	37.00	38.05
1956	NASDAQ	VIA	Tue, May 3, 2022	36.25	37.30	36.15	36.85
1955	NASDAQ	VIA	Mon, May 2, 2022	35.90	36.55	35.65	36.20
1954	NASDAQ	VIA	Fri, Apr 29, 2022	36.75	37.00	35.50	35.70
1953	NASDAQ	VIA	Thu, Apr 28, 2022	36.75	37.15	35.75	36.80
1952	NASDAQ	VIA	Wed, Apr 27, 2022	37.25	37.43	36.40	36.50
1951	NASDAQ	VIA	Tue, Apr 26, 2022	37.70	37.70	37.00	37.25
1950	NASDAQ	VIA	Mon, Apr 25, 2022	38.45	38.45	37.45	37.65
1949	NASDAQ	VIA	Fri, Apr 22, 2022	39.25	39.30	38.50	38.60
1948	NASDAQ	VIA	Thu, Apr 21, 2022	39.20	39.78	38.95	39.15
1947	NASDAQ	VIA	Wed, Apr 20, 2022	38.65	39.85	38.50	39.60
1946	NASDAQ	VIA	Tue, Apr 19, 2022	38.85	39.13	38.48	38.70
1945	NASDAQ	VIA	Mon, Apr 18, 2022	39.80	39.80	38.50	38.95
1944	NASDAQ	VIA	Thu, Apr 14, 2022	39.30	40.35	39.25	39.50
1943	NASDAQ	VIA	Wed, Apr 13, 2022	38.80	39.60	38.65	39.25
1942	NASDAQ	VIA	Tue, Apr 12, 2022	39.30	39.85	38.80	39.00
1941	NASDAQ	VIA	Mon, Apr 11, 2022	39.10	39.65	38.33	39.20
1940	NASDAQ	VIA	Fri, Apr 8, 2022	39.75	40.20	39.25	39.30
1939	NASDAQ	VIA	Thu, Apr 7, 2022	39.75	39.98	38.55	39.85
1938	NASDAQ	VIA	Wed, Apr 6, 2022	40.20	40.73	39.55	39.80
1937	NASDAQ	VIA	Tue, Apr 5, 2022	40.05	41.18	40.05	40.35
1936	NASDAQ	VIA	Mon, Apr 4, 2022	40.75	40.80	40.00	40.25
1935	NASDAQ	VIA	Fri, Apr 1, 2022	41.20	41.30	40.63	40.70
1934	NASDAQ	VIA	Thu, Mar 31, 2022	41.50	42.70	41.10	41.20
1933	NASDAQ	VIA	Wed, Mar 30, 2022	39.85	41.85	39.60	41.45
1932	NASDAQ	VIA	Tue, Mar 29, 2022	40.25	40.55	39.45	39.75
1931	NASDAQ	VIA	Mon, Mar 28, 2022	40.00	40.50	39.48	40.25
1930	NASDAQ	VIA	Fri, Mar 25, 2022	38.55	41.05	38.35	40.35
1929	NASDAQ	VIA	Thu, Mar 24, 2022	39.75	39.75	38.15	38.55
1928	NASDAQ	VIA	Wed, Mar 23, 2022	42.00	42.15	39.45	39.55
1927	NASDAQ	VIA	Tue, Mar 22, 2022	41.40	42.43	41.15	42.00
1926	NASDAQ	VIA	Mon, Mar 21, 2022	42.45	42.80	41.25	41.35
1925	NASDAQ	VIA	Fri, Mar 18, 2022	43.00	43.00	41.46	42.75
1924	NASDAQ	VIA	Thu, Mar 17, 2022	44.15	44.15	42.25	43.00
1923	NASDAQ	VIA	Wed, Mar 16, 2022	42.95	44.45	42.55	44.20
1922	NASDAQ	VIA	Tue, Mar 15, 2022	42.00	43.20	41.25	42.75
1921	NASDAQ	VIA	Mon, Mar 14, 2022	48.40	48.55	42.15	42.95
1920	NASDAQ	VIA	Fri, Mar 11, 2022	52.55	52.55	47.88	48.10
1919	NASDAQ	VIA	Thu, Mar 10, 2022	53.75	53.80	51.65	52.30
1918	NASDAQ	VIA	Wed, Mar 9, 2022	55.20	55.20	53.75	53.80
1917	NASDAQ	VIA	Tue, Mar 8, 2022	55.50	56.25	54.75	54.85
1916	NASDAQ	VIA	Mon, Mar 7, 2022	55.80	56.05	55.45	55.50
1915	NASDAQ	VIA	Fri, Mar 4, 2022	55.30	56.10	55.30	55.95
1914	NASDAQ	VIA	Thu, Mar 3, 2022	55.25	56.25	55.00	55.50
1913	NASDAQ	VIA	Wed, Mar 2, 2022	55.05	56.35	55.00	56.20
1912	NASDAQ	VIA	Tue, Mar 1, 2022	55.75	56.01	54.25	55.05
1911	NASDAQ	VIA	Mon, Feb 28, 2022	56.05	56.95	55.40	55.75
1910	NASDAQ	VIA	Fri, Feb 25, 2022	55.82	56.90	55.40	56.90
1909	NASDAQ	VIA	Thu, Feb 24, 2022	55.40	55.40	53.75	55.15
1908	NASDAQ	VIA	Wed, Feb 23, 2022	56.00	56.23	55.60	55.65
1907	NASDAQ	VIA	Tue, Feb 22, 2022	56.70	56.90	55.60	56.00
1906	NASDAQ	VIA	Fri, Feb 18, 2022	56.50	57.00	56.30	56.95
1905	NASDAQ	VIA	Thu, Feb 17, 2022	57.25	57.55	56.60	56.70
1904	NASDAQ	VIA	Wed, Feb 16, 2022	57.15	57.75	56.80	57.20
1903	NASDAQ	VIA	Tue, Feb 15, 2022	57.30	57.85	57.00	57.15
1902	NASDAQ	VIA	Mon, Feb 14, 2022	57.45	57.50	56.65	57.00
1901	NASDAQ	VIA	Fri, Feb 11, 2022	57.75	58.00	57.00	57.20
1900	NASDAQ	VIA	Thu, Feb 10, 2022	57.80	58.40	57.59	57.65
1899	NASDAQ	VIA	Wed, Feb 9, 2022	58.25	58.40	57.60	58.35
1898	NASDAQ	VIA	Tue, Feb 8, 2022	57.95	58.05	57.60	57.80
1897	NASDAQ	VIA	Mon, Feb 7, 2022	57.30	58.30	57.00	57.70
1896	NASDAQ	VIA	Fri, Feb 4, 2022	57.90	57.99	56.25	57.35
1895	NASDAQ	VIA	Thu, Feb 3, 2022	58.50	58.80	57.55	57.70
1894	NASDAQ	VIA	Wed, Feb 2, 2022	58.50	58.75	57.12	58.45
1893	NASDAQ	VIA	Tue, Feb 1, 2022	57.15	58.60	56.25	58.40
1892	NASDAQ	VIA	Mon, Jan 31, 2022	56.45	57.80	56.45	57.20
1891	NASDAQ	VIA	Fri, Jan 28, 2022	56.20	56.65	55.80	56.50
1890	NASDAQ	VIA	Thu, Jan 27, 2022	56.60	57.50	56.05	56.60
1889	NASDAQ	VIA	Wed, Jan 26, 2022	57.55	59.00	56.30	56.70
1888	NASDAQ	VIA	Tue, Jan 25, 2022	56.05	57.50	55.40	57.30
1887	NASDAQ	VIA	Mon, Jan 24, 2022	56.05	56.61	55.50	56.20
1886	NASDAQ	VIA	Fri, Jan 21, 2022	57.00	57.55	56.35	56.65
1885	NASDAQ	VIA	Thu, Jan 20, 2022	57.60	58.65	57.05	57.10
1884	NASDAQ	VIA	Wed, Jan 19, 2022	57.55	58.90	57.50	57.80
1883	NASDAQ	VIA	Tue, Jan 18, 2022	57.70	58.00	57.30	57.70
1882	NASDAQ	VIA	Fri, Jan 14, 2022	56.70	57.80	56.30	57.70
1881	NASDAQ	VIA	Thu, Jan 13, 2022	56.35	57.35	56.35	56.70
1880	NASDAQ	VIA	Wed, Jan 12, 2022	57.15	57.15	55.90	56.50
1879	NASDAQ	VIA	Tue, Jan 11, 2022	56.35	57.20	56.00	57.10
1878	NASDAQ	VIA	Mon, Jan 10, 2022	56.35	56.75	56.35	56.55
1877	NASDAQ	VIA	Fri, Jan 7, 2022	56.70	57.00	56.43	56.65
1876	NASDAQ	VIA	Thu, Jan 6, 2022	57.40	57.40	56.20	56.70
1875	NASDAQ	VIA	Wed, Jan 5, 2022	57.50	58.40	56.65	57.45
1874	NASDAQ	VIA	Tue, Jan 4, 2022	57.10	58.00	57.10	57.25
1873	NASDAQ	VIA	Mon, Jan 3, 2022	57.50	57.95	56.05	57.15
1872	NASDAQ	VIA	Fri, Dec 31, 2021	57.25	57.65	56.75	57.15
1871	NASDAQ	VIA	Thu, Dec 30, 2021	58.25	58.95	57.15	57.25
1870	NASDAQ	VIA	Wed, Dec 29, 2021	57.45	58.05	57.23	58.00
1869	NASDAQ	VIA	Tue, Dec 28, 2021	56.30	57.90	55.85	57.30
1868	NASDAQ	VIA	Mon, Dec 27, 2021	55.10	56.25	54.80	56.10
1867	NASDAQ	VIA	Thu, Dec 23, 2021	55.55	55.78	55.00	55.10
1866	NASDAQ	VIA	Wed, Dec 22, 2021	55.50	55.73	55.00	55.50
1865	NASDAQ	VIA	Tue, Dec 21, 2021	55.80	56.15	55.25	55.50
1864	NASDAQ	VIA	Mon, Dec 20, 2021	55.50	55.95	54.05	55.30
1863	NASDAQ	VIA	Fri, Dec 17, 2021	56.15	56.40	55.50	55.65
1862	NASDAQ	VIA	Thu, Dec 16, 2021	57.70	57.70	55.80	56.00
1861	NASDAQ	VIA	Wed, Dec 15, 2021	54.85	56.50	54.50	56.15
1860	NASDAQ	VIA	Tue, Dec 14, 2021	55.20	55.31	54.30	54.65
1859	NASDAQ	VIA	Mon, Dec 13, 2021	55.70	55.95	54.60	55.40
1858	NASDAQ	VIA	Fri, Dec 10, 2021	55.60	56.05	55.18	55.50
1857	NASDAQ	VIA	Thu, Dec 9, 2021	55.25	56.00	55.06	55.40
1856	NASDAQ	VIA	Wed, Dec 8, 2021	55.20	56.00	54.72	55.65
1855	NASDAQ	VIA	Tue, Dec 7, 2021	55.70	55.90	55.00	55.35
1854	NASDAQ	VIA	Mon, Dec 6, 2021	54.50	56.10	54.50	55.30
1853	NASDAQ	VIA	Fri, Dec 3, 2021	56.25	56.25	54.15	54.35
1852	NASDAQ	VIA	Thu, Dec 2, 2021	56.05	56.75	55.40	55.95
1851	NASDAQ	VIA	Wed, Dec 1, 2021	56.10	57.47	55.95	55.95
1850	NASDAQ	VIA	Tue, Nov 30, 2021	56.90	57.60	55.65	55.85
1849	NASDAQ	VIA	Mon, Nov 29, 2021	58.80	59.70	57.15	57.60
1848	NASDAQ	VIA	Fri, Nov 26, 2021	59.40	59.40	57.60	58.05
1847	NASDAQ	VIA	Wed, Nov 24, 2021	59.95	60.23	59.55	59.80
1846	NASDAQ	VIA	Tue, Nov 23, 2021	59.80	60.20	59.15	60.00
1845	NASDAQ	VIA	Mon, Nov 22, 2021	59.20	60.70	58.81	59.60
1844	NASDAQ	VIA	Fri, Nov 19, 2021	59.90	59.90	58.95	59.25
1843	NASDAQ	VIA	Thu, Nov 18, 2021	60.95	61.40	59.70	60.15
1842	NASDAQ	VIA	Wed, Nov 17, 2021	60.40	61.15	59.75	61.10
1841	NASDAQ	VIA	Tue, Nov 16, 2021	60.30	60.54	60.00	60.25
1840	NASDAQ	VIA	Mon, Nov 15, 2021	60.65	61.13	59.98	60.45
1839	NASDAQ	VIA	Fri, Nov 12, 2021	60.70	60.95	59.60	60.60
1838	NASDAQ	VIA	Thu, Nov 11, 2021	60.55	60.95	60.20	60.70
1837	NASDAQ	VIA	Wed, Nov 10, 2021	59.85	60.75	59.75	60.50
1836	NASDAQ	VIA	Tue, Nov 9, 2021	59.40	59.90	59.10	59.85
1835	NASDAQ	VIA	Mon, Nov 8, 2021	59.60	59.70	58.90	59.30
1834	NASDAQ	VIA	Fri, Nov 5, 2021	58.20	59.90	57.45	59.65
1833	NASDAQ	VIA	Thu, Nov 4, 2021	57.80	58.25	57.25	57.75
1832	NASDAQ	VIA	Wed, Nov 3, 2021	56.80	58.35	56.80	57.80
1831	NASDAQ	VIA	Tue, Nov 2, 2021	56.30	57.33	56.00	57.25
1830	NASDAQ	VIA	Mon, Nov 1, 2021	55.95	56.90	55.75	56.40
1829	NASDAQ	VIA	Fri, Oct 29, 2021	55.40	56.40	55.30	55.75
1828	NASDAQ	VIA	Thu, Oct 28, 2021	55.05	56.25	54.75	55.30
1827	NASDAQ	VIA	Wed, Oct 27, 2021	55.70	55.70	54.25	55.10
1826	NASDAQ	VIA	Tue, Oct 26, 2021	57.30	57.30	55.30	55.40
1825	NASDAQ	VIA	Mon, Oct 25, 2021	55.50	57.30	55.50	57.30
1824	NASDAQ	VIA	Fri, Oct 22, 2021	55.50	55.50	55.00	55.40
1823	NASDAQ	VIA	Thu, Oct 21, 2021	54.85	55.40	54.00	55.20
1822	NASDAQ	VIA	Wed, Oct 20, 2021	54.05	55.45	53.75	55.15
1821	NASDAQ	VIA	Tue, Oct 19, 2021	53.65	54.35	53.15	54.05
1820	NASDAQ	VIA	Mon, Oct 18, 2021	53.80	54.05	53.05	53.40
1819	NASDAQ	VIA	Fri, Oct 15, 2021	54.75	55.05	53.65	53.75
1818	NASDAQ	VIA	Thu, Oct 14, 2021	55.35	55.83	54.60	54.70
1817	NASDAQ	VIA	Wed, Oct 13, 2021	54.80	55.35	54.05	55.25
1816	NASDAQ	VIA	Tue, Oct 12, 2021	53.75	55.45	53.10	54.75
1815	NASDAQ	VIA	Mon, Oct 11, 2021	52.75	54.70	52.55	53.95
1814	NASDAQ	VIA	Fri, Oct 8, 2021	51.80	53.15	51.80	52.70
1813	NASDAQ	VIA	Thu, Oct 7, 2021	52.35	52.80	51.75	51.75
1812	NASDAQ	VIA	Wed, Oct 6, 2021	51.80	52.50	51.00	52.35
1811	NASDAQ	VIA	Tue, Oct 5, 2021	51.60	52.13	51.25	52.00
1810	NASDAQ	VIA	Mon, Oct 4, 2021	51.65	51.82	51.25	51.65
1809	NASDAQ	VIA	Fri, Oct 1, 2021	51.10	51.93	50.30	51.25
1808	NASDAQ	VIA	Thu, Sep 30, 2021	51.50	51.50	50.60	50.95
1807	NASDAQ	VIA	Wed, Sep 29, 2021	50.80	52.05	50.80	51.45
1806	NASDAQ	VIA	Tue, Sep 28, 2021	50.55	51.15	50.10	50.80
1805	NASDAQ	VIA	Mon, Sep 27, 2021	51.15	52.30	51.00	51.00
1804	NASDAQ	VIA	Fri, Sep 24, 2021	51.10	51.58	50.80	51.20
1803	NASDAQ	VIA	Thu, Sep 23, 2021	50.75	52.10	50.75	51.05
1802	NASDAQ	VIA	Wed, Sep 22, 2021	49.25	51.75	49.25	50.75
1801	NASDAQ	VIA	Tue, Sep 21, 2021	48.90	49.75	48.40	49.10
1800	NASDAQ	VIA	Mon, Sep 20, 2021	49.50	50.50	48.35	49.50
1799	NASDAQ	VIA	Fri, Sep 17, 2021	51.00	51.75	49.50	49.90
1798	NASDAQ	VIA	Thu, Sep 16, 2021	50.80	51.00	50.00	50.80
1797	NASDAQ	VIA	Wed, Sep 15, 2021	50.25	51.05	50.00	50.90
1796	NASDAQ	VIA	Tue, Sep 14, 2021	52.05	52.05	49.55	50.15
1795	NASDAQ	VIA	Mon, Sep 13, 2021	52.05	52.50	51.65	52.00
1794	NASDAQ	VIA	Fri, Sep 10, 2021	52.50	52.80	51.25	51.95
1793	NASDAQ	VIA	Thu, Sep 9, 2021	54.55	54.90	52.55	52.55
1792	NASDAQ	VIA	Wed, Sep 8, 2021	55.50	55.95	54.60	54.60
1791	NASDAQ	VIA	Tue, Sep 7, 2021	55.55	55.85	55.35	55.55
1790	NASDAQ	VIA	Fri, Sep 3, 2021	56.20	56.35	55.55	55.90
1789	NASDAQ	VIA	Thu, Sep 2, 2021	56.45	56.50	55.71	56.20
1788	NASDAQ	VIA	Wed, Sep 1, 2021	56.40	57.03	55.75	56.30
1787	NASDAQ	VIA	Tue, Aug 31, 2021	54.85	56.65	54.75	56.00
1786	NASDAQ	VIA	Mon, Aug 30, 2021	57.40	57.80	56.10	56.80
1785	NASDAQ	VIA	Fri, Aug 27, 2021	56.80	57.80	56.40	57.15
1784	NASDAQ	VIA	Thu, Aug 26, 2021	57.45	57.75	57.05	57.10
1783	NASDAQ	VIA	Wed, Aug 25, 2021	58.40	58.40	57.35	57.35
1782	NASDAQ	VIA	Tue, Aug 24, 2021	57.15	58.50	56.98	58.25
1781	NASDAQ	VIA	Mon, Aug 23, 2021	55.80	57.30	55.80	57.05
1780	NASDAQ	VIA	Fri, Aug 20, 2021	55.35	56.50	55.25	55.90
1779	NASDAQ	VIA	Thu, Aug 19, 2021	55.55	56.06	55.05	55.80
1778	NASDAQ	VIA	Wed, Aug 18, 2021	56.25	56.85	55.60	55.80
1777	NASDAQ	VIA	Tue, Aug 17, 2021	56.60	57.03	55.55	56.20
1776	NASDAQ	VIA	Mon, Aug 16, 2021	56.25	58.65	56.25	56.65
1775	NASDAQ	VIA	Fri, Aug 13, 2021	56.05	57.03	55.10	56.50
1774	NASDAQ	VIA	Thu, Aug 12, 2021	55.45	56.25	55.00	55.75
1773	NASDAQ	VIA	Wed, Aug 11, 2021	57.15	58.00	55.55	55.95
1772	NASDAQ	VIA	Tue, Aug 10, 2021	55.90	58.54	55.48	57.15
1771	NASDAQ	VIA	Mon, Aug 9, 2021	55.10	57.35	55.00	56.85
1770	NASDAQ	VIA	Fri, Aug 6, 2021	55.60	56.08	55.05	55.15
1769	NASDAQ	VIA	Thu, Aug 5, 2021	55.70	56.55	55.55	55.60
1768	NASDAQ	VIA	Wed, Aug 4, 2021	56.15	56.25	55.00	55.35
1767	NASDAQ	VIA	Tue, Aug 3, 2021	57.25	57.25	55.60	56.25
1766	NASDAQ	VIA	Mon, Aug 2, 2021	55.80	57.03	55.80	56.65
1765	NASDAQ	VIA	Fri, Jul 30, 2021	56.40	56.70	55.40	55.65
1764	NASDAQ	VIA	Thu, Jul 29, 2021	56.90	57.20	56.10	56.35
1763	NASDAQ	VIA	Wed, Jul 28, 2021	56.25	56.70	55.60	56.40
1762	NASDAQ	VIA	Tue, Jul 27, 2021	57.00	57.25	55.20	56.25
1761	NASDAQ	VIA	Mon, Jul 26, 2021	58.15	58.55	56.60	56.95
1760	NASDAQ	VIA	Fri, Jul 23, 2021	57.40	58.15	56.40	57.90
1759	NASDAQ	VIA	Thu, Jul 22, 2021	58.30	58.70	56.85	57.25
1758	NASDAQ	VIA	Wed, Jul 21, 2021	58.00	59.26	57.50	58.10
1757	NASDAQ	VIA	Tue, Jul 20, 2021	56.70	58.34	56.50	57.50
1756	NASDAQ	VIA	Mon, Jul 19, 2021	58.20	58.20	55.55	56.40
1755	NASDAQ	VIA	Fri, Jul 16, 2021	59.20	61.75	57.85	58.10
1754	NASDAQ	VIA	Thu, Jul 15, 2021	57.55	59.50	57.10	58.90
1753	NASDAQ	VIA	Wed, Jul 14, 2021	57.65	58.70	57.25	57.50
1752	NASDAQ	VIA	Tue, Jul 13, 2021	58.80	59.35	57.18	57.50
1751	NASDAQ	VIA	Mon, Jul 12, 2021	60.10	60.34	58.50	58.80
1750	NASDAQ	VIA	Fri, Jul 9, 2021	59.50	60.40	59.15	59.95
1749	NASDAQ	VIA	Thu, Jul 8, 2021	57.95	59.45	57.95	59.20
1748	NASDAQ	VIA	Wed, Jul 7, 2021	59.45	59.50	57.65	58.70
1747	NASDAQ	VIA	Tue, Jul 6, 2021	58.10	59.95	56.25	59.55
1746	NASDAQ	VIA	Fri, Jul 2, 2021	58.45	59.78	57.80	58.95
1745	NASDAQ	VIA	Thu, Jul 1, 2021	56.90	58.75	56.55	58.50
1744	NASDAQ	VIA	Wed, Jun 30, 2021	57.61	57.61	56.25	56.65
1743	NASDAQ	VIA	Tue, Jun 29, 2021	55.00	57.40	54.55	56.65
1742	NASDAQ	VIA	Mon, Jun 28, 2021	54.25	54.95	54.05	54.95
1741	NASDAQ	VIA	Fri, Jun 25, 2021	54.15	55.20	53.90	54.20
1740	NASDAQ	VIA	Thu, Jun 24, 2021	54.40	54.64	53.45	54.25
1739	NASDAQ	VIA	Wed, Jun 23, 2021	54.70	55.25	54.05	54.05
1738	NASDAQ	VIA	Tue, Jun 22, 2021	55.60	55.60	54.40	54.80
1737	NASDAQ	VIA	Mon, Jun 21, 2021	55.25	55.92	54.90	55.60
1736	NASDAQ	VIA	Fri, Jun 18, 2021	56.25	56.75	55.20	55.30
1735	NASDAQ	VIA	Thu, Jun 17, 2021	56.35	56.85	56.00	56.55
1734	NASDAQ	VIA	Wed, Jun 16, 2021	57.25	57.60	56.30	56.35
1733	NASDAQ	VIA	Tue, Jun 15, 2021	57.90	58.00	57.30	57.60
1732	NASDAQ	VIA	Mon, Jun 14, 2021	58.20	58.44	57.65	57.85
1731	NASDAQ	VIA	Fri, Jun 11, 2021	57.70	58.45	57.00	58.00
1730	NASDAQ	VIA	Thu, Jun 10, 2021	57.50	57.85	56.65	57.40
1729	NASDAQ	VIA	Wed, Jun 9, 2021	56.25	57.85	55.40	57.35
1728	NASDAQ	VIA	Tue, Jun 8, 2021	56.05	56.45	55.14	56.10
1727	NASDAQ	VIA	Mon, Jun 7, 2021	54.90	56.05	54.90	55.60
1726	NASDAQ	VIA	Fri, Jun 4, 2021	55.86	56.05	54.70	54.70
1725	NASDAQ	VIA	Thu, Jun 3, 2021	53.10	56.68	52.80	56.05
1724	NASDAQ	VIA	Wed, Jun 2, 2021	51.80	53.45	51.45	53.15
1723	NASDAQ	VIA	Tue, Jun 1, 2021	52.10	52.30	51.15	51.50
1722	NASDAQ	VIA	Fri, May 28, 2021	53.05	53.95	51.85	51.95
1721	NASDAQ	VIA	Thu, May 27, 2021	55.05	55.25	54.05	54.35
1720	NASDAQ	VIA	Wed, May 26, 2021	55.55	55.60	54.75	54.90
1719	NASDAQ	VIA	Tue, May 25, 2021	54.85	55.85	54.50	55.20
1718	NASDAQ	VIA	Mon, May 24, 2021	54.50	55.00	53.60	54.90
1717	NASDAQ	VIA	Fri, May 21, 2021	54.25	54.40	53.25	54.05
1716	NASDAQ	VIA	Thu, May 20, 2021	53.75	54.80	53.45	53.85
1715	NASDAQ	VIA	Wed, May 19, 2021	53.25	54.00	51.75	53.50
1714	NASDAQ	VIA	Tue, May 18, 2021	53.55	53.99	52.50	53.50
1713	NASDAQ	VIA	Mon, May 17, 2021	51.45	55.00	51.35	53.55
1712	NASDAQ	VIA	Fri, May 14, 2021	51.00	51.95	51.00	51.35
1711	NASDAQ	VIA	Thu, May 13, 2021	50.35	51.43	49.85	50.90
1710	NASDAQ	VIA	Wed, May 12, 2021	51.00	51.05	49.90	50.15
1709	NASDAQ	VIA	Tue, May 11, 2021	50.45	51.25	49.90	51.15
1708	NASDAQ	VIA	Mon, May 10, 2021	51.45	51.70	49.90	50.80
1707	NASDAQ	VIA	Fri, May 7, 2021	49.50	52.40	49.25	50.90
1706	NASDAQ	VIA	Thu, May 6, 2021	49.20	50.50	47.20	48.95
1705	NASDAQ	VIA	Wed, May 5, 2021	53.20	53.20	48.50	48.90
1704	NASDAQ	VIA	Tue, May 4, 2021	53.75	53.75	52.15	52.95
1703	NASDAQ	VIA	Mon, May 3, 2021	52.90	54.15	52.75	53.65
1702	NASDAQ	VIA	Fri, Apr 30, 2021	52.50	53.35	51.95	52.90
1701	NASDAQ	VIA	Thu, Apr 29, 2021	52.30	52.85	52.20	52.55
1700	NASDAQ	VIA	Wed, Apr 28, 2021	51.35	52.40	51.05	52.25
1699	NASDAQ	VIA	Tue, Apr 27, 2021	51.65	52.05	51.25	51.40
1698	NASDAQ	VIA	Mon, Apr 26, 2021	51.90	52.40	51.60	51.65
1697	NASDAQ	VIA	Fri, Apr 23, 2021	51.15	51.95	50.90	51.65
1696	NASDAQ	VIA	Thu, Apr 22, 2021	50.90	52.45	50.50	51.30
1695	NASDAQ	VIA	Wed, Apr 21, 2021	50.65	51.15	50.60	50.75
1694	NASDAQ	VIA	Tue, Apr 20, 2021	50.55	50.95	49.75	50.75
1693	NASDAQ	VIA	Mon, Apr 19, 2021	50.35	51.50	49.50	50.55
1692	NASDAQ	VIA	Fri, Apr 16, 2021	50.80	51.65	50.35	50.38
1691	NASDAQ	VIA	Thu, Apr 15, 2021	51.55	52.00	50.65	50.85
1690	NASDAQ	VIA	Wed, Apr 14, 2021	52.00	52.60	51.20	51.50
1689	NASDAQ	VIA	Tue, Apr 13, 2021	51.50	52.15	50.75	52.15
1688	NASDAQ	VIA	Mon, Apr 12, 2021	51.75	52.50	51.25	51.70
1687	NASDAQ	VIA	Fri, Apr 9, 2021	52.85	52.85	51.60	51.80
1686	NASDAQ	VIA	Thu, Apr 8, 2021	52.60	53.40	52.15	52.85
1685	NASDAQ	VIA	Wed, Apr 7, 2021	53.50	53.50	52.15	52.50
1684	NASDAQ	VIA	Tue, Apr 6, 2021	53.35	53.90	52.80	53.40
1683	NASDAQ	VIA	Mon, Apr 5, 2021	53.30	54.00	52.90	53.35
1682	NASDAQ	VIA	Thu, Apr 1, 2021	53.17	53.75	52.70	53.20
1681	NASDAQ	VIA	Wed, Mar 31, 2021	52.20	53.75	52.00	53.40
1680	NASDAQ	VIA	Tue, Mar 30, 2021	52.25	52.35	51.05	51.95
1679	NASDAQ	VIA	Mon, Mar 29, 2021	51.40	53.25	51.40	52.15
1678	NASDAQ	VIA	Fri, Mar 26, 2021	52.75	53.00	51.48	51.95
1677	NASDAQ	VIA	Thu, Mar 25, 2021	50.65	52.70	50.20	52.40
1676	NASDAQ	VIA	Wed, Mar 24, 2021	52.15	52.95	50.98	51.00
1675	NASDAQ	VIA	Tue, Mar 23, 2021	52.35	53.06	51.50	51.55
1674	NASDAQ	VIA	Mon, Mar 22, 2021	53.60	53.60	51.30	52.70
1673	NASDAQ	VIA	Fri, Mar 19, 2021	52.05	52.70	51.25	52.45
1672	NASDAQ	VIA	Thu, Mar 18, 2021	53.65	53.85	51.85	52.30
1671	NASDAQ	VIA	Wed, Mar 17, 2021	54.40	54.50	52.35	53.90
1670	NASDAQ	VIA	Tue, Mar 16, 2021	54.15	54.40	53.41	54.40
1669	NASDAQ	VIA	Mon, Mar 15, 2021	53.95	55.00	53.65	54.45
1668	NASDAQ	VIA	Fri, Mar 12, 2021	52.80	54.20	52.50	53.40
1667	NASDAQ	VIA	Thu, Mar 11, 2021	53.15	53.35	49.70	52.50
1666	NASDAQ	VIA	Wed, Mar 10, 2021	53.30	54.50	52.70	53.10
1665	NASDAQ	VIA	Tue, Mar 9, 2021	51.60	53.30	51.45	52.85
1664	NASDAQ	VIA	Mon, Mar 8, 2021	49.60	51.50	49.35	51.40
1663	NASDAQ	VIA	Fri, Mar 5, 2021	49.60	50.02	48.50	49.20
1662	NASDAQ	VIA	Thu, Mar 4, 2021	48.75	49.40	46.90	48.45
1661	NASDAQ	VIA	Wed, Mar 3, 2021	49.65	50.20	48.75	49.25
1660	NASDAQ	VIA	Tue, Mar 2, 2021	52.05	52.30	49.90	49.90
1659	NASDAQ	VIA	Mon, Mar 1, 2021	51.20	53.15	51.00	52.00
1658	NASDAQ	VIA	Fri, Feb 26, 2021	51.30	52.05	49.25	49.85
1657	NASDAQ	VIA	Thu, Feb 25, 2021	55.40	56.65	53.30	53.90
1656	NASDAQ	VIA	Wed, Feb 24, 2021	53.65	55.80	53.17	55.40
1655	NASDAQ	VIA	Tue, Feb 23, 2021	52.00	53.70	50.45	53.05
1654	NASDAQ	VIA	Mon, Feb 22, 2021	55.55	55.55	49.90	52.30
1653	NASDAQ	VIA	Fri, Feb 19, 2021	55.80	56.30	54.75	55.25
1652	NASDAQ	VIA	Thu, Feb 18, 2021	55.35	56.60	55.25	55.50
1651	NASDAQ	VIA	Wed, Feb 17, 2021	55.60	56.40	55.00	55.25
1650	NASDAQ	VIA	Tue, Feb 16, 2021	59.00	59.60	54.35	55.75
1649	NASDAQ	VIA	Fri, Feb 12, 2021	58.80	59.75	58.31	59.65
1648	NASDAQ	VIA	Thu, Feb 11, 2021	60.05	61.00	58.60	59.25
1647	NASDAQ	VIA	Wed, Feb 10, 2021	61.80	62.00	60.00	60.75
1646	NASDAQ	VIA	Tue, Feb 9, 2021	61.00	61.30	59.65	61.15
1645	NASDAQ	VIA	Mon, Feb 8, 2021	59.25	60.80	59.20	60.15
1644	NASDAQ	VIA	Fri, Feb 5, 2021	57.20	58.50	57.00	58.35
1643	NASDAQ	VIA	Thu, Feb 4, 2021	55.75	56.70	54.80	56.65
1642	NASDAQ	VIA	Wed, Feb 3, 2021	55.90	56.15	54.70	55.45
1641	NASDAQ	VIA	Tue, Feb 2, 2021	55.25	56.20	54.60	55.60
1640	NASDAQ	VIA	Mon, Feb 1, 2021	55.90	57.08	54.75	55.00
1639	NASDAQ	VIA	Fri, Jan 29, 2021	56.10	57.01	54.60	54.85
1638	NASDAQ	VIA	Thu, Jan 28, 2021	58.65	58.65	55.30	55.85
1637	NASDAQ	VIA	Wed, Jan 27, 2021	57.50	60.44	56.50	58.65
1636	NASDAQ	VIA	Tue, Jan 26, 2021	55.75	57.70	55.13	57.70
1635	NASDAQ	VIA	Mon, Jan 25, 2021	54.35	55.60	54.00	55.20
1634	NASDAQ	VIA	Fri, Jan 22, 2021	54.75	54.75	53.65	54.35
1633	NASDAQ	VIA	Thu, Jan 21, 2021	55.20	55.50	54.13	55.15
1632	NASDAQ	VIA	Wed, Jan 20, 2021	55.70	55.80	54.30	55.20
1631	NASDAQ	VIA	Tue, Jan 19, 2021	54.85	56.45	54.75	55.25
1630	NASDAQ	VIA	Fri, Jan 15, 2021	55.00	55.24	53.45	54.25
1629	NASDAQ	VIA	Thu, Jan 14, 2021	55.50	55.90	54.75	55.00
1628	NASDAQ	VIA	Wed, Jan 13, 2021	55.60	56.62	55.00	55.00
1627	NASDAQ	VIA	Tue, Jan 12, 2021	55.75	55.90	54.25	55.50
1626	NASDAQ	VIA	Mon, Jan 11, 2021	52.15	55.90	52.15	55.50
1625	NASDAQ	VIA	Fri, Jan 8, 2021	52.75	53.00	50.55	51.45
1624	NASDAQ	VIA	Thu, Jan 7, 2021	50.90	53.75	50.25	52.25
1623	NASDAQ	VIA	Wed, Jan 6, 2021	47.90	50.58	47.90	49.70
1622	NASDAQ	VIA	Tue, Jan 5, 2021	47.90	49.35	47.60	48.00
1621	NASDAQ	VIA	Mon, Jan 4, 2021	48.40	48.45	46.55	47.90
1620	NASDAQ	VIA	Thu, Dec 31, 2020	47.80	48.15	47.20	47.85
1619	NASDAQ	VIA	Wed, Dec 30, 2020	47.05	47.90	47.05	47.70
1618	NASDAQ	VIA	Tue, Dec 29, 2020	47.45	47.85	46.20	47.10
1617	NASDAQ	VIA	Mon, Dec 28, 2020	47.95	47.95	46.75	47.50
1616	NASDAQ	VIA	Thu, Dec 24, 2020	47.40	47.90	46.55	47.40
1615	NASDAQ	VIA	Wed, Dec 23, 2020	46.85	48.10	46.45	47.00
1614	NASDAQ	VIA	Tue, Dec 22, 2020	46.65	47.15	45.75	46.65
1613	NASDAQ	VIA	Mon, Dec 21, 2020	46.75	47.00	45.50	46.20
1612	NASDAQ	VIA	Fri, Dec 18, 2020	47.65	48.40	45.65	46.95
1611	NASDAQ	VIA	Thu, Dec 17, 2020	47.90	48.50	47.30	47.50
1610	NASDAQ	VIA	Wed, Dec 16, 2020	48.45	49.50	47.20	47.75
1609	NASDAQ	VIA	Tue, Dec 15, 2020	47.50	48.45	47.05	48.45
1608	NASDAQ	VIA	Mon, Dec 14, 2020	46.90	48.45	46.70	46.85
1607	NASDAQ	VIA	Fri, Dec 11, 2020	46.65	47.85	46.05	46.40
1606	NASDAQ	VIA	Thu, Dec 10, 2020	45.90	46.75	45.60	46.35
1605	NASDAQ	VIA	Wed, Dec 9, 2020	46.55	46.75	45.40	45.95
1604	NASDAQ	VIA	Tue, Dec 8, 2020	46.10	46.95	45.65	46.30
1603	NASDAQ	VIA	Mon, Dec 7, 2020	46.25	47.20	46.00	46.25
1602	NASDAQ	VIA	Fri, Dec 4, 2020	45.00	46.40	44.50	46.25
1601	NASDAQ	VIA	Thu, Dec 3, 2020	45.75	45.75	44.30	44.75
1600	NASDAQ	VIA	Wed, Dec 2, 2020	46.65	46.75	44.80	45.25
1599	NASDAQ	VIA	Tue, Dec 1, 2020	46.95	47.45	45.90	46.65
1598	NASDAQ	VIA	Mon, Nov 30, 2020	49.50	49.53	45.85	46.40
1597	NASDAQ	VIA	Fri, Nov 27, 2020	50.60	50.70	49.80	50.30
1596	NASDAQ	VIA	Wed, Nov 25, 2020	50.35	50.50	49.55	49.95
1595	NASDAQ	VIA	Tue, Nov 24, 2020	48.80	51.25	48.50	50.45
1594	NASDAQ	VIA	Mon, Nov 23, 2020	47.75	49.00	47.40	48.10
1593	NASDAQ	VIA	Fri, Nov 20, 2020	47.30	47.70	46.60	47.25
1592	NASDAQ	VIA	Thu, Nov 19, 2020	46.75	47.70	45.90	47.15
1591	NASDAQ	VIA	Wed, Nov 18, 2020	46.90	47.80	46.50	46.80
1590	NASDAQ	VIA	Tue, Nov 17, 2020	46.10	47.40	45.93	46.60
1589	NASDAQ	VIA	Mon, Nov 16, 2020	46.70	47.00	45.70	46.25
1588	NASDAQ	VIA	Fri, Nov 13, 2020	45.40	47.00	45.40	45.75
1587	NASDAQ	VIA	Thu, Nov 12, 2020	46.60	47.00	44.75	45.00
1586	NASDAQ	VIA	Wed, Nov 11, 2020	46.45	47.00	45.23	46.55
1585	NASDAQ	VIA	Tue, Nov 10, 2020	45.40	46.59	45.00	46.00
1584	NASDAQ	VIA	Mon, Nov 9, 2020	46.85	47.10	44.85	44.90
1583	NASDAQ	VIA	Fri, Nov 6, 2020	47.00	47.20	44.60	44.85
1582	NASDAQ	VIA	Thu, Nov 5, 2020	46.20	47.50	46.00	46.75
1581	NASDAQ	VIA	Wed, Nov 4, 2020	46.45	47.60	45.75	46.70
1580	NASDAQ	VIA	Tue, Nov 3, 2020	46.15	47.65	46.15	46.95
1579	NASDAQ	VIA	Mon, Nov 2, 2020	45.60	46.15	45.28	45.65
1578	NASDAQ	VIA	Fri, Oct 30, 2020	47.20	47.20	45.35	45.60
1577	NASDAQ	VIA	Thu, Oct 29, 2020	46.10	47.90	44.70	47.55
1576	NASDAQ	VIA	Wed, Oct 28, 2020	47.05	47.40	44.95	45.95
1575	NASDAQ	VIA	Tue, Oct 27, 2020	48.30	48.64	47.00	48.05
1574	NASDAQ	VIA	Mon, Oct 26, 2020	46.50	48.50	45.05	48.30
1573	NASDAQ	VIA	Fri, Oct 23, 2020	45.50	46.75	44.55	46.60
1572	NASDAQ	VIA	Thu, Oct 22, 2020	44.40	45.40	43.85	45.25
1571	NASDAQ	VIA	Wed, Oct 21, 2020	45.05	45.65	44.35	44.35
1570	NASDAQ	VIA	Tue, Oct 20, 2020	44.75	45.00	43.90	44.25
1569	NASDAQ	VIA	Mon, Oct 19, 2020	43.25	45.35	43.25	44.35
1568	NASDAQ	VIA	Fri, Oct 16, 2020	45.20	46.10	42.65	42.83
1567	NASDAQ	VIA	Thu, Oct 15, 2020	44.45	45.65	44.00	45.50
1566	NASDAQ	VIA	Wed, Oct 14, 2020	45.25	45.65	44.60	45.05
1565	NASDAQ	VIA	Tue, Oct 13, 2020	45.75	45.85	44.75	45.05
1564	NASDAQ	VIA	Mon, Oct 12, 2020	44.50	46.00	44.50	45.65
1563	NASDAQ	VIA	Fri, Oct 9, 2020	44.40	44.90	44.20	44.65
1562	NASDAQ	VIA	Thu, Oct 8, 2020	44.35	45.00	44.10	44.15
1561	NASDAQ	VIA	Wed, Oct 7, 2020	43.90	44.60	43.40	44.20
1560	NASDAQ	VIA	Tue, Oct 6, 2020	44.25	45.25	43.35	43.75
1559	NASDAQ	VIA	Mon, Oct 5, 2020	42.95	44.30	42.55	44.00
1558	NASDAQ	VIA	Fri, Oct 2, 2020	41.60	42.75	41.00	42.50
1557	NASDAQ	VIA	Thu, Oct 1, 2020	41.80	42.50	41.45	42.35
1556	NASDAQ	VIA	Wed, Sep 30, 2020	42.15	42.65	41.05	41.60
1555	NASDAQ	VIA	Tue, Sep 29, 2020	42.15	42.45	41.60	41.90
1554	NASDAQ	VIA	Mon, Sep 28, 2020	42.00	42.45	41.60	42.00
1553	NASDAQ	VIA	Fri, Sep 25, 2020	40.45	41.65	40.45	41.45
1552	NASDAQ	VIA	Thu, Sep 24, 2020	39.35	41.10	38.95	40.55
1551	NASDAQ	VIA	Wed, Sep 23, 2020	42.15	42.35	39.45	39.78
1550	NASDAQ	VIA	Tue, Sep 22, 2020	43.00	43.28	41.45	42.10
1549	NASDAQ	VIA	Mon, Sep 21, 2020	43.10	43.28	41.80	42.75
1548	NASDAQ	VIA	Fri, Sep 18, 2020	43.95	44.15	43.10	43.35
1547	NASDAQ	VIA	Thu, Sep 17, 2020	43.05	43.95	42.25	43.55
1546	NASDAQ	VIA	Wed, Sep 16, 2020	43.30	44.55	42.85	43.10
1545	NASDAQ	VIA	Tue, Sep 15, 2020	42.80	43.95	42.50	42.88
1544	NASDAQ	VIA	Mon, Sep 14, 2020	41.35	42.80	41.35	42.80
1543	NASDAQ	VIA	Fri, Sep 11, 2020	41.35	41.70	40.30	41.15
1542	NASDAQ	VIA	Thu, Sep 10, 2020	42.10	42.15	40.95	41.15
1541	NASDAQ	VIA	Wed, Sep 9, 2020	41.70	42.55	40.80	41.70
1540	NASDAQ	VIA	Tue, Sep 8, 2020	42.15	43.15	41.55	41.55
1539	NASDAQ	VIA	Fri, Sep 4, 2020	43.30	44.50	42.00	42.20
1538	NASDAQ	VIA	Thu, Sep 3, 2020	44.75	45.70	42.95	43.13
1537	NASDAQ	VIA	Wed, Sep 2, 2020	45.20	45.49	44.35	44.85
1536	NASDAQ	VIA	Tue, Sep 1, 2020	45.85	46.00	44.45	45.25
1535	NASDAQ	VIA	Mon, Aug 31, 2020	45.05	46.45	44.70	45.95
1534	NASDAQ	VIA	Fri, Aug 28, 2020	46.50	47.52	45.55	47.20
1533	NASDAQ	VIA	Thu, Aug 27, 2020	46.10	46.80	45.10	46.25
1532	NASDAQ	VIA	Wed, Aug 26, 2020	47.10	47.10	45.00	45.70
1531	NASDAQ	VIA	Tue, Aug 25, 2020	47.80	48.00	46.50	46.90
1530	NASDAQ	VIA	Mon, Aug 24, 2020	46.10	47.40	45.65	47.20
1529	NASDAQ	VIA	Fri, Aug 21, 2020	45.00	45.95	44.30	45.68
1528	NASDAQ	VIA	Thu, Aug 20, 2020	45.25	45.80	44.50	45.05
1527	NASDAQ	VIA	Wed, Aug 19, 2020	42.55	45.85	42.50	45.35
1526	NASDAQ	VIA	Tue, Aug 18, 2020	43.65	43.80	41.95	42.25
1525	NASDAQ	VIA	Mon, Aug 17, 2020	44.25	44.82	43.55	43.63
1524	NASDAQ	VIA	Fri, Aug 14, 2020	44.15	45.35	43.60	44.25
1523	NASDAQ	VIA	Thu, Aug 13, 2020	45.85	46.25	43.20	43.98
1522	NASDAQ	VIA	Wed, Aug 12, 2020	42.60	47.45	41.90	46.70
1521	NASDAQ	VIA	Tue, Aug 11, 2020	42.80	42.80	41.80	42.25
1520	NASDAQ	VIA	Mon, Aug 10, 2020	42.90	42.95	41.95	42.30
1519	NASDAQ	VIA	Fri, Aug 7, 2020	39.55	42.05	38.75	42.00
1518	NASDAQ	VIA	Thu, Aug 6, 2020	36.90	39.55	36.90	39.55
1517	NASDAQ	VIA	Wed, Aug 5, 2020	37.85	38.30	36.75	36.83
1516	NASDAQ	VIA	Tue, Aug 4, 2020	38.15	38.23	37.39	37.65
1515	NASDAQ	VIA	Mon, Aug 3, 2020	38.00	38.25	36.95	37.95
1514	NASDAQ	VIA	Fri, Jul 31, 2020	39.25	39.30	37.40	37.75
1513	NASDAQ	VIA	Thu, Jul 30, 2020	37.70	39.10	36.95	38.90
1512	NASDAQ	VIA	Wed, Jul 29, 2020	37.80	38.75	37.60	38.00
1511	NASDAQ	VIA	Tue, Jul 28, 2020	36.45	37.90	36.35	37.75
1510	NASDAQ	VIA	Mon, Jul 27, 2020	37.40	37.41	36.25	36.35
1509	NASDAQ	VIA	Fri, Jul 24, 2020	37.60	38.20	37.25	37.45
1508	NASDAQ	VIA	Thu, Jul 23, 2020	37.25	37.80	37.00	37.65
1507	NASDAQ	VIA	Wed, Jul 22, 2020	36.40	37.65	36.18	37.30
1506	NASDAQ	VIA	Tue, Jul 21, 2020	36.05	36.90	36.05	36.60
1505	NASDAQ	VIA	Mon, Jul 20, 2020	36.35	36.70	35.10	35.55
1504	NASDAQ	VIA	Fri, Jul 17, 2020	34.90	36.55	34.60	36.35
1503	NASDAQ	VIA	Thu, Jul 16, 2020	35.30	35.95	34.35	35.00
1502	NASDAQ	VIA	Wed, Jul 15, 2020	35.35	36.15	34.75	35.40
1501	NASDAQ	VIA	Tue, Jul 14, 2020	34.40	35.05	34.10	34.55
1500	NASDAQ	VIA	Mon, Jul 13, 2020	34.45	34.65	33.90	34.25
1499	NASDAQ	VIA	Fri, Jul 10, 2020	33.55	34.95	33.30	34.30
1498	NASDAQ	VIA	Thu, Jul 9, 2020	34.25	34.70	33.30	33.60
1497	NASDAQ	VIA	Wed, Jul 8, 2020	32.80	34.65	32.80	34.40
1496	NASDAQ	VIA	Tue, Jul 7, 2020	34.85	35.00	33.25	33.30
1495	NASDAQ	VIA	Mon, Jul 6, 2020	36.60	37.40	35.03	35.15
1494	NASDAQ	VIA	Thu, Jul 2, 2020	36.95	38.20	36.10	36.30
1493	NASDAQ	VIA	Wed, Jul 1, 2020	35.35	36.73	34.95	36.20
1492	NASDAQ	VIA	Tue, Jun 30, 2020	35.05	35.80	34.75	35.35
1491	NASDAQ	VIA	Mon, Jun 29, 2020	35.05	35.40	34.50	35.30
1490	NASDAQ	VIA	Fri, Jun 26, 2020	35.00	35.45	33.75	34.50
1489	NASDAQ	VIA	Thu, Jun 25, 2020	35.35	35.70	34.75	35.10
1488	NASDAQ	VIA	Wed, Jun 24, 2020	35.15	35.99	34.25	35.50
1487	NASDAQ	VIA	Tue, Jun 23, 2020	35.95	36.14	34.90	35.43
1486	NASDAQ	VIA	Mon, Jun 22, 2020	35.25	35.85	34.55	35.50
1485	NASDAQ	VIA	Fri, Jun 19, 2020	36.75	36.79	35.05	35.60
1484	NASDAQ	VIA	Thu, Jun 18, 2020	36.15	36.90	36.10	36.45
1483	NASDAQ	VIA	Wed, Jun 17, 2020	37.70	38.32	36.30	36.45
1482	NASDAQ	VIA	Tue, Jun 16, 2020	39.45	39.65	37.35	37.70
1481	NASDAQ	VIA	Mon, Jun 15, 2020	37.00	39.10	35.75	38.25
1480	NASDAQ	VIA	Fri, Jun 12, 2020	39.00	39.60	37.15	37.80
1479	NASDAQ	VIA	Thu, Jun 11, 2020	37.80	38.40	36.45	37.70
1478	NASDAQ	VIA	Wed, Jun 10, 2020	40.60	40.88	38.55	39.10
1477	NASDAQ	VIA	Tue, Jun 9, 2020	42.05	42.15	39.39	40.55
1476	NASDAQ	VIA	Mon, Jun 8, 2020	40.50	42.65	40.10	42.55
1475	NASDAQ	VIA	Fri, Jun 5, 2020	39.95	41.50	39.05	39.50
1474	NASDAQ	VIA	Thu, Jun 4, 2020	39.50	39.80	37.85	38.30
1473	NASDAQ	VIA	Wed, Jun 3, 2020	38.25	40.33	38.25	39.80
1472	NASDAQ	VIA	Tue, Jun 2, 2020	40.15	40.28	37.70	38.00
1471	NASDAQ	VIA	Mon, Jun 1, 2020	42.30	42.30	39.60	40.20
1470	NASDAQ	VIA	Fri, May 29, 2020	42.80	42.80	40.05	41.10
1469	NASDAQ	VIA	Thu, May 28, 2020	44.40	46.00	43.55	44.05
1468	NASDAQ	VIA	Wed, May 27, 2020	43.15	44.63	41.55	44.20
1467	NASDAQ	VIA	Tue, May 26, 2020	44.70	45.25	41.80	42.40
1466	NASDAQ	VIA	Fri, May 22, 2020	36.30	44.45	35.70	42.25
1465	NASDAQ	VIA	Thu, May 21, 2020	34.75	36.20	34.75	36.20
1464	NASDAQ	VIA	Wed, May 20, 2020	32.70	34.90	32.30	34.35
1463	NASDAQ	VIA	Tue, May 19, 2020	34.20	34.20	31.60	31.80
1462	NASDAQ	VIA	Mon, May 18, 2020	33.85	34.50	33.23	33.85
1461	NASDAQ	VIA	Fri, May 15, 2020	31.75	32.50	30.85	32.35
1460	NASDAQ	VIA	Thu, May 14, 2020	31.75	32.25	29.45	31.45
1459	NASDAQ	VIA	Wed, May 13, 2020	32.20	32.60	30.10	31.35
1458	NASDAQ	VIA	Tue, May 12, 2020	33.25	35.45	32.30	32.45
1457	NASDAQ	VIA	Mon, May 11, 2020	35.35	35.35	32.90	33.80
1456	NASDAQ	VIA	Fri, May 8, 2020	33.25	34.95	33.00	34.90
1455	NASDAQ	VIA	Thu, May 7, 2020	32.20	33.25	31.90	32.85
1454	NASDAQ	VIA	Wed, May 6, 2020	33.45	33.50	31.50	31.95
1453	NASDAQ	VIA	Tue, May 5, 2020	32.65	34.56	32.60	32.65
1452	NASDAQ	VIA	Mon, May 4, 2020	34.15	34.85	32.25	32.85
1451	NASDAQ	VIA	Fri, May 1, 2020	35.05	35.45	33.80	34.80
1450	NASDAQ	VIA	Thu, Apr 30, 2020	36.65	36.70	35.45	36.10
1449	NASDAQ	VIA	Wed, Apr 29, 2020	36.95	37.80	35.55	37.20
1448	NASDAQ	VIA	Tue, Apr 28, 2020	34.95	36.75	34.15	35.65
1447	NASDAQ	VIA	Mon, Apr 27, 2020	33.75	34.85	33.30	34.05
1446	NASDAQ	VIA	Fri, Apr 24, 2020	33.45	34.45	32.55	33.50
1445	NASDAQ	VIA	Thu, Apr 23, 2020	34.25	34.65	32.70	33.25
1444	NASDAQ	VIA	Wed, Apr 22, 2020	35.60	35.70	33.15	34.00
1443	NASDAQ	VIA	Tue, Apr 21, 2020	35.00	35.65	34.25	34.90
1442	NASDAQ	VIA	Mon, Apr 20, 2020	36.80	37.72	35.00	35.65
1441	NASDAQ	VIA	Fri, Apr 17, 2020	38.40	39.55	37.20	37.40
1440	NASDAQ	VIA	Thu, Apr 16, 2020	38.65	39.21	36.00	37.30
1439	NASDAQ	VIA	Wed, Apr 15, 2020	37.95	39.70	36.85	38.50
1438	NASDAQ	VIA	Tue, Apr 14, 2020	40.00	40.15	37.70	39.20
1437	NASDAQ	VIA	Mon, Apr 13, 2020	37.25	39.05	35.05	38.85
1436	NASDAQ	VIA	Thu, Apr 9, 2020	34.40	37.10	34.30	36.95
1435	NASDAQ	VIA	Wed, Apr 8, 2020	31.05	34.90	30.75	33.65
1434	NASDAQ	VIA	Tue, Apr 7, 2020	31.00	32.15	29.35	30.40
1433	NASDAQ	VIA	Mon, Apr 6, 2020	27.95	30.10	27.73	30.10
1432	NASDAQ	VIA	Fri, Apr 3, 2020	29.20	29.30	26.47	27.00
1431	NASDAQ	VIA	Thu, Apr 2, 2020	27.95	30.25	27.95	29.25
1430	NASDAQ	VIA	Wed, Apr 1, 2020	30.45	30.80	27.55	28.20
1429	NASDAQ	VIA	Tue, Mar 31, 2020	33.15	34.15	30.60	31.35
1428	NASDAQ	VIA	Mon, Mar 30, 2020	32.90	34.40	31.20	32.85
1427	NASDAQ	VIA	Fri, Mar 27, 2020	32.15	35.40	32.15	32.60
1426	NASDAQ	VIA	Thu, Mar 26, 2020	29.60	33.50	29.60	31.93
1425	NASDAQ	VIA	Wed, Mar 25, 2020	31.05	31.90	29.05	29.65
1424	NASDAQ	VIA	Tue, Mar 24, 2020	27.75	30.83	27.75	29.55
1423	NASDAQ	VIA	Mon, Mar 23, 2020	30.90	31.45	26.40	27.10
1422	NASDAQ	VIA	Fri, Mar 20, 2020	33.60	36.55	30.35	31.00
1421	NASDAQ	VIA	Thu, Mar 19, 2020	26.90	35.15	26.56	33.55
1420	NASDAQ	VIA	Wed, Mar 18, 2020	27.60	31.10	26.25	28.90
1419	NASDAQ	VIA	Tue, Mar 17, 2020	30.45	32.10	27.75	28.85
1418	NASDAQ	VIA	Mon, Mar 16, 2020	33.60	35.00	26.90	29.85
1417	NASDAQ	VIA	Fri, Mar 13, 2020	39.95	41.75	36.38	37.05
1416	NASDAQ	VIA	Thu, Mar 12, 2020	38.80	39.38	36.20	38.40
1415	NASDAQ	VIA	Wed, Mar 11, 2020	44.45	44.45	39.40	40.95
1414	NASDAQ	VIA	Tue, Mar 10, 2020	42.90	45.64	42.65	45.05
1413	NASDAQ	VIA	Mon, Mar 9, 2020	43.20	43.70	40.60	42.50
1412	NASDAQ	VIA	Fri, Mar 6, 2020	44.70	45.55	43.29	45.50
1411	NASDAQ	VIA	Thu, Mar 5, 2020	43.55	45.15	42.85	44.40
1410	NASDAQ	VIA	Wed, Mar 4, 2020	43.85	45.80	43.40	44.20
1409	NASDAQ	VIA	Tue, Mar 3, 2020	45.00	45.95	43.15	43.70
1408	NASDAQ	VIA	Mon, Mar 2, 2020	42.95	45.05	41.55	45.00
1407	NASDAQ	VIA	Fri, Feb 28, 2020	45.95	45.95	42.60	42.80
1406	NASDAQ	VIA	Thu, Feb 27, 2020	47.00	48.45	45.60	47.05
1405	NASDAQ	VIA	Wed, Feb 26, 2020	49.00	49.25	47.50	47.60
1404	NASDAQ	VIA	Tue, Feb 25, 2020	49.95	49.95	48.75	49.05
1403	NASDAQ	VIA	Mon, Feb 24, 2020	50.10	50.50	49.15	49.50
1402	NASDAQ	VIA	Fri, Feb 21, 2020	52.20	52.35	50.85	50.90
1401	NASDAQ	VIA	Thu, Feb 20, 2020	51.75	52.23	51.25	52.20
1400	NASDAQ	VIA	Wed, Feb 19, 2020	51.25	51.95	50.95	51.70
1399	NASDAQ	VIA	Tue, Feb 18, 2020	51.00	51.95	50.68	51.05
1398	NASDAQ	VIA	Fri, Feb 14, 2020	50.45	51.50	49.78	51.00
1397	NASDAQ	VIA	Thu, Feb 13, 2020	49.50	50.60	49.28	50.15
1396	NASDAQ	VIA	Wed, Feb 12, 2020	49.55	49.70	49.00	49.40
1395	NASDAQ	VIA	Tue, Feb 11, 2020	49.30	49.55	48.65	49.40
1394	NASDAQ	VIA	Mon, Feb 10, 2020	49.30	49.75	49.10	49.30
1393	NASDAQ	VIA	Fri, Feb 7, 2020	48.95	49.40	48.80	49.20
1392	NASDAQ	VIA	Thu, Feb 6, 2020	49.10	49.54	48.85	49.00
1391	NASDAQ	VIA	Wed, Feb 5, 2020	48.55	49.25	48.48	49.25
1390	NASDAQ	VIA	Tue, Feb 4, 2020	47.00	48.75	47.00	48.65
1389	NASDAQ	VIA	Mon, Feb 3, 2020	47.75	48.25	46.85	47.35
1388	NASDAQ	VIA	Fri, Jan 31, 2020	47.39	48.20	46.90	47.45
1387	NASDAQ	VIA	Thu, Jan 30, 2020	46.70	47.65	46.40	47.55
1386	NASDAQ	VIA	Wed, Jan 29, 2020	47.10	47.50	46.85	47.30
1385	NASDAQ	VIA	Tue, Jan 28, 2020	46.90	47.60	46.65	47.20
1384	NASDAQ	VIA	Mon, Jan 27, 2020	47.00	47.55	46.60	46.85
1383	NASDAQ	VIA	Fri, Jan 24, 2020	47.55	47.80	46.55	47.08
1382	NASDAQ	VIA	Thu, Jan 23, 2020	47.55	47.70	47.10	47.40
1381	NASDAQ	VIA	Wed, Jan 22, 2020	47.75	48.25	47.30	47.35
1380	NASDAQ	VIA	Tue, Jan 21, 2020	48.65	48.80	47.50	47.53
1379	NASDAQ	VIA	Fri, Jan 17, 2020	48.25	48.75	47.95	48.50
1378	NASDAQ	VIA	Thu, Jan 16, 2020	49.00	49.60	48.19	48.40
1377	NASDAQ	VIA	Wed, Jan 15, 2020	47.35	49.20	47.35	48.90
1376	NASDAQ	VIA	Tue, Jan 14, 2020	48.25	48.55	47.20	47.40
1375	NASDAQ	VIA	Mon, Jan 13, 2020	47.40	48.45	47.20	48.15
1374	NASDAQ	VIA	Fri, Jan 10, 2020	47.05	47.80	46.60	47.20
1373	NASDAQ	VIA	Thu, Jan 9, 2020	46.55	47.40	46.00	46.85
1372	NASDAQ	VIA	Wed, Jan 8, 2020	46.05	46.95	45.80	46.55
1371	NASDAQ	VIA	Tue, Jan 7, 2020	46.15	46.60	45.30	46.25
1370	NASDAQ	VIA	Mon, Jan 6, 2020	46.25	46.50	45.90	46.15
1369	NASDAQ	VIA	Fri, Jan 3, 2020	45.60	46.65	45.55	46.15
1368	NASDAQ	VIA	Thu, Jan 2, 2020	46.40	46.40	45.35	45.75
1367	NASDAQ	VIA	Tue, Dec 31, 2019	45.70	46.25	44.70	46.15
1366	NASDAQ	VIA	Mon, Dec 30, 2019	46.00	46.50	45.56	45.85
1365	NASDAQ	VIA	Fri, Dec 27, 2019	46.50	47.10	46.15	46.60
1364	NASDAQ	VIA	Thu, Dec 26, 2019	47.20	47.40	45.80	46.30
1363	NASDAQ	VIA	Tue, Dec 24, 2019	46.10	46.90	46.10	46.85
1362	NASDAQ	VIA	Mon, Dec 23, 2019	47.05	47.20	45.65	46.10
1361	NASDAQ	VIA	Fri, Dec 20, 2019	47.25	48.30	46.75	46.80
1360	NASDAQ	VIA	Thu, Dec 19, 2019	47.80	48.60	46.60	47.65
1359	NASDAQ	VIA	Wed, Dec 18, 2019	47.80	48.10	47.05	47.45
1358	NASDAQ	VIA	Tue, Dec 17, 2019	48.30	48.75	47.40	47.70
1357	NASDAQ	VIA	Mon, Dec 16, 2019	49.00	49.30	45.35	48.20
1356	NASDAQ	VIA	Fri, Dec 13, 2019	50.25	50.85	48.75	49.15
1355	NASDAQ	VIA	Thu, Dec 12, 2019	52.95	52.95	50.00	50.20
1354	NASDAQ	VIA	Wed, Dec 11, 2019	53.10	53.45	52.10	53.05
1353	NASDAQ	VIA	Tue, Dec 10, 2019	52.15	53.25	52.00	52.75
1352	NASDAQ	VIA	Mon, Dec 9, 2019	52.25	53.40	51.75	52.15
1351	NASDAQ	VIA	Fri, Dec 6, 2019	52.10	52.75	51.85	52.15
1350	NASDAQ	VIA	Thu, Dec 5, 2019	52.60	53.95	51.40	51.95
1349	NASDAQ	VIA	Wed, Dec 4, 2019	54.45	54.45	52.50	52.60
1348	NASDAQ	VIA	Tue, Dec 3, 2019	54.50	54.75	53.15	53.90
1347	NASDAQ	VIA	Mon, Dec 2, 2019	55.50	56.50	53.50	55.15
1346	NASDAQ	VIA	Fri, Nov 29, 2019	56.50	56.50	54.15	55.15
1345	NASDAQ	VIA	Wed, Nov 27, 2019	55.85	57.35	55.60	57.00
1344	NASDAQ	VIA	Tue, Nov 26, 2019	55.75	56.45	55.50	55.55
1343	NASDAQ	VIA	Mon, Nov 25, 2019	55.30	56.45	55.00	55.78
1342	NASDAQ	VIA	Fri, Nov 22, 2019	54.80	55.15	54.25	54.85
1341	NASDAQ	VIA	Thu, Nov 21, 2019	54.15	55.00	54.15	54.75
1340	NASDAQ	VIA	Wed, Nov 20, 2019	54.25	55.10	54.05	54.20
1339	NASDAQ	VIA	Tue, Nov 19, 2019	54.40	55.15	53.85	54.25
1338	NASDAQ	VIA	Mon, Nov 18, 2019	52.80	54.90	52.55	54.20
1337	NASDAQ	VIA	Fri, Nov 15, 2019	53.40	53.95	52.05	52.70
1336	NASDAQ	VIA	Thu, Nov 14, 2019	52.00	53.70	51.47	53.00
1335	NASDAQ	VIA	Wed, Nov 13, 2019	51.30	51.95	50.90	51.55
1334	NASDAQ	VIA	Tue, Nov 12, 2019	51.80	53.10	50.80	51.30
1333	NASDAQ	VIA	Mon, Nov 11, 2019	48.30	53.70	48.30	51.40
1332	NASDAQ	VIA	Fri, Nov 8, 2019	46.70	48.20	46.50	48.10
1331	NASDAQ	VIA	Thu, Nov 7, 2019	47.55	47.65	45.00	46.30
1330	NASDAQ	VIA	Wed, Nov 6, 2019	46.95	49.10	46.55	47.20
1329	NASDAQ	VIA	Tue, Nov 5, 2019	48.25	48.45	45.50	46.00
1328	NASDAQ	VIA	Mon, Nov 4, 2019	48.30	48.90	48.15	48.15
1327	NASDAQ	VIA	Fri, Nov 1, 2019	48.05	48.45	47.60	48.10
1326	NASDAQ	VIA	Thu, Oct 31, 2019	48.40	48.55	47.75	47.85
1325	NASDAQ	VIA	Wed, Oct 30, 2019	48.45	48.80	48.20	48.35
1324	NASDAQ	VIA	Tue, Oct 29, 2019	48.10	48.50	47.95	48.40
1323	NASDAQ	VIA	Mon, Oct 28, 2019	47.75	48.25	47.59	48.10
1322	NASDAQ	VIA	Fri, Oct 25, 2019	47.25	47.75	46.60	47.65
1321	NASDAQ	VIA	Thu, Oct 24, 2019	46.50	47.50	46.40	47.00
1320	NASDAQ	VIA	Wed, Oct 23, 2019	46.85	47.30	46.25	46.30
1319	NASDAQ	VIA	Tue, Oct 22, 2019	46.75	47.40	46.70	46.90
1318	NASDAQ	VIA	Mon, Oct 21, 2019	47.45	47.70	46.70	46.85
1317	NASDAQ	VIA	Fri, Oct 18, 2019	48.65	49.15	46.85	47.00
1316	NASDAQ	VIA	Thu, Oct 17, 2019	48.90	49.50	48.53	48.70
1315	NASDAQ	VIA	Wed, Oct 16, 2019	50.75	50.75	48.28	49.00
1314	NASDAQ	VIA	Tue, Oct 15, 2019	49.45	50.70	49.20	50.55
1313	NASDAQ	VIA	Mon, Oct 14, 2019	50.00	50.33	48.60	49.40
1312	NASDAQ	VIA	Fri, Oct 11, 2019	48.90	50.95	48.80	50.00
1311	NASDAQ	VIA	Thu, Oct 10, 2019	49.10	49.48	48.50	48.55
1310	NASDAQ	VIA	Wed, Oct 9, 2019	51.15	51.25	48.45	48.50
1309	NASDAQ	VIA	Tue, Oct 8, 2019	50.85	51.88	50.20	50.95
1308	NASDAQ	VIA	Mon, Oct 7, 2019	51.15	51.43	50.75	50.75
1307	NASDAQ	VIA	Fri, Oct 4, 2019	50.65	51.50	50.05	51.10
1306	NASDAQ	VIA	Thu, Oct 3, 2019	50.55	50.95	49.85	50.65
1305	NASDAQ	VIA	Wed, Oct 2, 2019	50.65	51.20	49.90	50.55
1304	NASDAQ	VIA	Tue, Oct 1, 2019	52.85	53.50	50.45	50.90
1303	NASDAQ	VIA	Mon, Sep 30, 2019	52.35	53.50	52.10	52.75
1302	NASDAQ	VIA	Fri, Sep 27, 2019	51.80	52.50	51.15	52.35
1301	NASDAQ	VIA	Thu, Sep 26, 2019	51.00	52.10	51.00	51.80
1300	NASDAQ	VIA	Wed, Sep 25, 2019	50.20	51.20	50.00	51.00
1299	NASDAQ	VIA	Tue, Sep 24, 2019	50.50	50.85	49.45	50.35
1298	NASDAQ	VIA	Mon, Sep 23, 2019	50.15	51.10	50.15	50.45
1297	NASDAQ	VIA	Fri, Sep 20, 2019	49.70	50.60	49.40	50.50
1296	NASDAQ	VIA	Thu, Sep 19, 2019	50.75	51.20	49.75	49.80
1295	NASDAQ	VIA	Wed, Sep 18, 2019	50.35	51.45	49.70	50.70
1294	NASDAQ	VIA	Tue, Sep 17, 2019	51.10	51.40	49.65	50.10
1293	NASDAQ	VIA	Mon, Sep 16, 2019	50.10	51.30	49.05	51.10
1292	NASDAQ	VIA	Fri, Sep 13, 2019	49.20	50.15	49.13	49.90
1291	NASDAQ	VIA	Thu, Sep 12, 2019	50.10	50.25	48.55	49.00
1290	NASDAQ	VIA	Wed, Sep 11, 2019	46.80	50.20	46.80	50.00
1289	NASDAQ	VIA	Tue, Sep 10, 2019	48.40	49.20	46.00	46.45
1288	NASDAQ	VIA	Mon, Sep 9, 2019	47.50	48.35	46.05	48.30
1287	NASDAQ	VIA	Fri, Sep 6, 2019	48.60	48.70	47.10	47.20
1286	NASDAQ	VIA	Thu, Sep 5, 2019	48.50	49.20	48.05	48.35
1285	NASDAQ	VIA	Wed, Sep 4, 2019	48.20	48.60	48.05	48.30
1284	NASDAQ	VIA	Tue, Sep 3, 2019	46.90	48.70	46.90	47.95
1283	NASDAQ	VIA	Fri, Aug 30, 2019	47.70	47.90	45.40	47.30
1282	NASDAQ	VIA	Thu, Aug 29, 2019	47.55	48.15	46.15	47.60
1281	NASDAQ	VIA	Wed, Aug 28, 2019	47.70	49.70	47.70	48.40
1280	NASDAQ	VIA	Tue, Aug 27, 2019	50.60	51.35	47.95	48.10
1279	NASDAQ	VIA	Mon, Aug 26, 2019	51.00	51.60	49.50	50.55
1278	NASDAQ	VIA	Fri, Aug 23, 2019	53.00	53.20	50.75	50.80
1277	NASDAQ	VIA	Thu, Aug 22, 2019	54.10	54.35	52.80	53.05
1276	NASDAQ	VIA	Wed, Aug 21, 2019	54.45	54.45	52.95	53.75
1275	NASDAQ	VIA	Tue, Aug 20, 2019	52.85	54.30	52.85	54.25
1274	NASDAQ	VIA	Mon, Aug 19, 2019	53.80	54.95	52.65	52.85
1273	NASDAQ	VIA	Fri, Aug 16, 2019	52.55	53.65	52.55	53.20
1272	NASDAQ	VIA	Thu, Aug 15, 2019	52.20	52.50	51.33	52.45
1271	NASDAQ	VIA	Wed, Aug 14, 2019	51.90	52.40	51.05	52.15
1270	NASDAQ	VIA	Tue, Aug 13, 2019	53.15	53.35	51.90	52.15
1269	NASDAQ	VIA	Mon, Aug 12, 2019	52.20	53.20	50.70	53.10
1268	NASDAQ	VIA	Fri, Aug 9, 2019	54.05	54.90	52.17	52.85
1267	NASDAQ	VIA	Thu, Aug 8, 2019	53.60	54.95	52.45	54.05
1266	NASDAQ	VIA	Wed, Aug 7, 2019	54.25	54.90	53.50	53.80
1265	NASDAQ	VIA	Tue, Aug 6, 2019	53.35	54.70	53.15	54.40
1264	NASDAQ	VIA	Mon, Aug 5, 2019	55.00	55.00	52.50	53.25
1263	NASDAQ	VIA	Fri, Aug 2, 2019	54.40	55.10	54.06	55.10
1262	NASDAQ	VIA	Thu, Aug 1, 2019	55.10	55.10	54.10	54.25
1261	NASDAQ	VIA	Wed, Jul 31, 2019	54.60	55.05	53.25	54.70
1260	NASDAQ	VIA	Tue, Jul 30, 2019	54.65	55.05	54.17	55.00
1259	NASDAQ	VIA	Mon, Jul 29, 2019	54.95	55.05	54.80	54.95
1258	NASDAQ	VIA	Fri, Jul 26, 2019	54.65	55.05	54.25	54.95
1257	NASDAQ	VIA	Thu, Jul 25, 2019	55.10	55.60	54.20	54.70
1256	NASDAQ	VIA	Wed, Jul 24, 2019	54.70	55.40	54.40	55.05
1255	NASDAQ	VIA	Tue, Jul 23, 2019	55.15	55.15	54.13	54.70
1254	NASDAQ	VIA	Mon, Jul 22, 2019	55.70	56.10	54.80	55.45
1253	NASDAQ	VIA	Fri, Jul 19, 2019	56.05	56.55	55.85	55.85
1252	NASDAQ	VIA	Thu, Jul 18, 2019	55.80	56.90	55.10	56.70
1251	NASDAQ	VIA	Wed, Jul 17, 2019	56.10	56.45	55.35	55.95
1250	NASDAQ	VIA	Tue, Jul 16, 2019	55.40	56.50	54.80	55.70
1249	NASDAQ	VIA	Mon, Jul 15, 2019	56.45	56.70	54.50	55.55
1248	NASDAQ	VIA	Fri, Jul 12, 2019	56.55	57.05	56.10	56.70
1247	NASDAQ	VIA	Thu, Jul 11, 2019	56.35	57.60	55.70	56.75
1246	NASDAQ	VIA	Wed, Jul 10, 2019	56.90	57.45	56.05	56.35
1245	NASDAQ	VIA	Tue, Jul 9, 2019	57.00	57.55	56.88	57.15
1244	NASDAQ	VIA	Mon, Jul 8, 2019	57.20	58.15	56.75	57.15
1243	NASDAQ	VIA	Fri, Jul 5, 2019	56.45	57.80	55.65	57.25
1242	NASDAQ	VIA	Wed, Jul 3, 2019	57.30	57.40	55.60	56.75
1241	NASDAQ	VIA	Tue, Jul 2, 2019	56.15	57.53	55.15	57.20
1240	NASDAQ	VIA	Mon, Jul 1, 2019	56.10	56.64	54.90	56.15
1239	NASDAQ	VIA	Fri, Jun 28, 2019	54.85	56.26	54.38	55.95
1238	NASDAQ	VIA	Thu, Jun 27, 2019	53.70	55.40	53.50	55.20
1237	NASDAQ	VIA	Wed, Jun 26, 2019	52.50	55.15	52.50	53.70
1236	NASDAQ	VIA	Tue, Jun 25, 2019	53.75	54.30	52.55	52.60
1235	NASDAQ	VIA	Mon, Jun 24, 2019	55.75	55.75	53.10	54.10
1234	NASDAQ	VIA	Fri, Jun 21, 2019	55.95	57.30	54.50	55.75
1233	NASDAQ	VIA	Thu, Jun 20, 2019	55.90	57.00	55.40	56.15
1232	NASDAQ	VIA	Wed, Jun 19, 2019	55.70	56.15	54.20	55.85
1231	NASDAQ	VIA	Tue, Jun 18, 2019	56.65	57.31	55.50	55.75
1230	NASDAQ	VIA	Mon, Jun 17, 2019	56.70	57.45	55.20	56.40
1229	NASDAQ	VIA	Fri, Jun 14, 2019	55.90	58.55	55.65	56.65
1228	NASDAQ	VIA	Thu, Jun 13, 2019	55.50	55.70	54.35	55.60
1227	NASDAQ	VIA	Wed, Jun 12, 2019	52.25	55.35	52.25	55.05
1226	NASDAQ	VIA	Tue, Jun 11, 2019	53.20	53.20	50.45	51.90
1225	NASDAQ	VIA	Mon, Jun 10, 2019	51.90	53.73	51.20	53.25
1224	NASDAQ	VIA	Fri, Jun 7, 2019	51.10	51.95	50.45	51.75
1223	NASDAQ	VIA	Thu, Jun 6, 2019	50.60	51.31	50.00	50.75
1222	NASDAQ	VIA	Wed, Jun 5, 2019	49.55	50.78	49.55	50.45
1221	NASDAQ	VIA	Tue, Jun 4, 2019	49.85	50.30	47.80	49.50
1220	NASDAQ	VIA	Mon, Jun 3, 2019	48.75	49.80	48.23	49.55
1219	NASDAQ	VIA	Fri, May 31, 2019	50.00	50.20	48.05	49.00
1218	NASDAQ	VIA	Thu, May 30, 2019	51.40	51.50	49.25	50.10
1217	NASDAQ	VIA	Wed, May 29, 2019	51.90	52.00	50.60	50.80
1216	NASDAQ	VIA	Tue, May 28, 2019	53.05	53.05	51.90	52.00
1215	NASDAQ	VIA	Fri, May 24, 2019	53.75	53.75	52.40	52.70
1214	NASDAQ	VIA	Thu, May 23, 2019	52.25	53.65	51.40	53.35
1213	NASDAQ	VIA	Wed, May 22, 2019	53.15	53.25	52.50	52.60
1212	NASDAQ	VIA	Tue, May 21, 2019	52.25	53.35	52.08	52.90
1211	NASDAQ	VIA	Mon, May 20, 2019	51.60	53.80	51.33	51.95
1210	NASDAQ	VIA	Fri, May 17, 2019	49.30	51.55	49.15	51.25
1209	NASDAQ	VIA	Thu, May 16, 2019	49.70	49.80	49.00	49.65
1208	NASDAQ	VIA	Wed, May 15, 2019	48.55	49.85	48.50	49.65
1207	NASDAQ	VIA	Tue, May 14, 2019	48.05	49.70	47.88	48.80
1206	NASDAQ	VIA	Mon, May 13, 2019	48.70	48.70	47.70	48.10
1205	NASDAQ	VIA	Fri, May 10, 2019	48.10	48.75	48.10	48.55
1204	NASDAQ	VIA	Thu, May 9, 2019	47.65	48.40	47.35	48.15
1203	NASDAQ	VIA	Wed, May 8, 2019	47.50	48.20	47.10	47.75
1202	NASDAQ	VIA	Tue, May 7, 2019	45.90	47.60	45.90	47.25
1201	NASDAQ	VIA	Mon, May 6, 2019	47.00	47.45	44.90	45.90
1200	NASDAQ	VIA	Fri, May 3, 2019	47.75	48.15	47.00	47.15
1199	NASDAQ	VIA	Thu, May 2, 2019	46.75	47.55	46.50	47.35
1198	NASDAQ	VIA	Wed, May 1, 2019	47.30	47.30	46.40	46.55
1197	NASDAQ	VIA	Tue, Apr 30, 2019	47.40	47.65	46.55	47.30
1196	NASDAQ	VIA	Mon, Apr 29, 2019	47.55	47.95	46.90	47.40
1195	NASDAQ	VIA	Fri, Apr 26, 2019	46.05	47.80	46.05	47.55
1194	NASDAQ	VIA	Thu, Apr 25, 2019	47.00	47.15	45.70	46.05
1193	NASDAQ	VIA	Wed, Apr 24, 2019	46.70	47.50	46.60	47.05
1192	NASDAQ	VIA	Tue, Apr 23, 2019	46.95	47.15	46.28	46.70
1191	NASDAQ	VIA	Mon, Apr 22, 2019	46.95	47.40	46.50	46.98
1190	NASDAQ	VIA	Thu, Apr 18, 2019	46.35	47.20	46.20	46.95
1189	NASDAQ	VIA	Wed, Apr 17, 2019	47.70	47.70	46.30	46.35
1188	NASDAQ	VIA	Tue, Apr 16, 2019	47.45	47.85	46.25	47.45
1187	NASDAQ	VIA	Mon, Apr 15, 2019	47.70	48.75	46.40	46.55
1186	NASDAQ	VIA	Fri, Apr 12, 2019	46.00	47.85	45.46	47.60
1185	NASDAQ	VIA	Thu, Apr 11, 2019	46.25	46.50	45.70	45.85
1184	NASDAQ	VIA	Wed, Apr 10, 2019	46.55	47.15	45.90	46.15
1183	NASDAQ	VIA	Tue, Apr 9, 2019	47.10	47.10	45.93	46.40
1182	NASDAQ	VIA	Mon, Apr 8, 2019	48.30	48.30	46.75	47.15
1181	NASDAQ	VIA	Fri, Apr 5, 2019	47.45	48.20	47.15	47.70
1180	NASDAQ	VIA	Thu, Apr 4, 2019	45.75	47.50	45.75	47.30
1179	NASDAQ	VIA	Wed, Apr 3, 2019	46.10	46.35	45.35	45.75
1178	NASDAQ	VIA	Tue, Apr 2, 2019	44.15	46.25	44.15	45.80
1177	NASDAQ	VIA	Mon, Apr 1, 2019	44.55	44.65	43.50	44.15
1176	NASDAQ	VIA	Fri, Mar 29, 2019	44.50	44.75	44.00	44.55
1175	NASDAQ	VIA	Thu, Mar 28, 2019	44.25	44.62	44.05	44.30
1174	NASDAQ	VIA	Wed, Mar 27, 2019	44.50	45.60	44.12	44.20
1173	NASDAQ	VIA	Tue, Mar 26, 2019	44.05	44.73	43.90	44.50
1172	NASDAQ	VIA	Mon, Mar 25, 2019	43.55	44.15	43.50	44.00
1171	NASDAQ	VIA	Fri, Mar 22, 2019	43.50	43.91	43.25	43.45
1170	NASDAQ	VIA	Thu, Mar 21, 2019	43.35	44.05	43.25	43.35
1169	NASDAQ	VIA	Wed, Mar 20, 2019	43.15	43.85	42.85	43.35
1168	NASDAQ	VIA	Tue, Mar 19, 2019	43.40	44.90	42.50	43.20
1167	NASDAQ	VIA	Mon, Mar 18, 2019	43.50	44.05	43.08	43.40
1166	NASDAQ	VIA	Fri, Mar 15, 2019	45.95	46.20	42.83	43.30
1165	NASDAQ	VIA	Thu, Mar 14, 2019	45.20	46.45	45.08	45.90
1164	NASDAQ	VIA	Wed, Mar 13, 2019	45.80	46.38	45.00	45.15
1163	NASDAQ	VIA	Tue, Mar 12, 2019	47.50	47.50	45.05	45.80
1162	NASDAQ	VIA	Mon, Mar 11, 2019	44.40	47.00	44.39	46.75
1161	NASDAQ	VIA	Fri, Mar 8, 2019	44.60	44.95	44.10	44.40
1160	NASDAQ	VIA	Thu, Mar 7, 2019	46.05	46.43	44.35	44.55
1159	NASDAQ	VIA	Wed, Mar 6, 2019	46.50	47.00	45.45	45.80
1158	NASDAQ	VIA	Tue, Mar 5, 2019	47.45	49.35	45.10	46.45
1157	NASDAQ	VIA	Mon, Mar 4, 2019	50.00	50.25	47.50	49.35
1156	NASDAQ	VIA	Fri, Mar 1, 2019	50.50	51.10	49.11	51.00
1155	NASDAQ	VIA	Thu, Feb 28, 2019	49.65	50.00	49.08	49.95
1154	NASDAQ	VIA	Wed, Feb 27, 2019	49.35	50.60	49.25	50.05
1153	NASDAQ	VIA	Tue, Feb 26, 2019	50.45	50.45	48.50	49.35
1152	NASDAQ	VIA	Mon, Feb 25, 2019	49.95	50.80	49.35	50.40
1151	NASDAQ	VIA	Fri, Feb 22, 2019	49.50	49.70	49.05	49.70
1150	NASDAQ	VIA	Thu, Feb 21, 2019	48.75	49.45	48.75	49.30
1149	NASDAQ	VIA	Wed, Feb 20, 2019	48.05	48.75	47.10	48.70
1148	NASDAQ	VIA	Tue, Feb 19, 2019	47.20	48.30	47.00	48.30
1147	NASDAQ	VIA	Fri, Feb 15, 2019	45.20	46.90	45.05	46.70
1146	NASDAQ	VIA	Thu, Feb 14, 2019	44.10	45.40	44.00	45.15
1145	NASDAQ	VIA	Wed, Feb 13, 2019	43.00	44.20	42.95	44.15
1144	NASDAQ	VIA	Tue, Feb 12, 2019	42.75	43.20	42.60	43.05
1143	NASDAQ	VIA	Mon, Feb 11, 2019	41.95	42.70	41.48	42.55
1142	NASDAQ	VIA	Fri, Feb 8, 2019	43.15	43.15	41.15	41.95
1141	NASDAQ	VIA	Thu, Feb 7, 2019	42.80	43.50	42.41	42.95
1140	NASDAQ	VIA	Wed, Feb 6, 2019	42.50	43.25	42.00	43.25
1139	NASDAQ	VIA	Tue, Feb 5, 2019	42.15	43.00	42.05	42.50
1138	NASDAQ	VIA	Mon, Feb 4, 2019	41.55	42.40	41.15	42.30
1137	NASDAQ	VIA	Fri, Feb 1, 2019	41.65	42.05	40.60	41.70
1136	NASDAQ	VIA	Thu, Jan 31, 2019	40.75	41.80	40.63	41.50
1135	NASDAQ	VIA	Wed, Jan 30, 2019	40.90	41.75	40.50	40.90
1134	NASDAQ	VIA	Tue, Jan 29, 2019	41.20	41.47	40.60	40.90
1133	NASDAQ	VIA	Mon, Jan 28, 2019	39.55	41.05	39.00	40.95
1132	NASDAQ	VIA	Fri, Jan 25, 2019	40.00	41.40	39.90	40.05
1131	NASDAQ	VIA	Thu, Jan 24, 2019	40.05	40.41	39.65	40.10
1130	NASDAQ	VIA	Wed, Jan 23, 2019	40.80	41.45	39.80	40.30
1129	NASDAQ	VIA	Tue, Jan 22, 2019	41.10	41.95	40.55	40.75
1128	NASDAQ	VIA	Fri, Jan 18, 2019	40.70	41.50	39.75	40.40
1127	NASDAQ	VIA	Thu, Jan 17, 2019	41.05	41.60	40.20	40.70
1126	NASDAQ	VIA	Wed, Jan 16, 2019	42.05	42.32	40.70	41.13
1125	NASDAQ	VIA	Tue, Jan 15, 2019	43.10	43.60	39.30	42.05
1124	NASDAQ	VIA	Mon, Jan 14, 2019	39.80	43.70	39.60	43.15
1123	NASDAQ	VIA	Fri, Jan 11, 2019	40.35	40.35	39.25	40.00
1122	NASDAQ	VIA	Thu, Jan 10, 2019	40.20	42.25	39.55	40.40
1121	NASDAQ	VIA	Wed, Jan 9, 2019	41.10	41.65	40.05	40.35
1120	NASDAQ	VIA	Tue, Jan 8, 2019	39.70	41.40	39.70	41.10
1119	NASDAQ	VIA	Mon, Jan 7, 2019	39.35	40.85	38.80	39.50
1118	NASDAQ	VIA	Fri, Jan 4, 2019	38.00	39.60	38.00	39.40
1117	NASDAQ	VIA	Thu, Jan 3, 2019	37.30	38.55	36.90	37.85
1116	NASDAQ	VIA	Wed, Jan 2, 2019	36.95	38.65	36.60	37.20
1115	NASDAQ	VIA	Mon, Dec 31, 2018	36.50	37.80	36.50	37.15
1114	NASDAQ	VIA	Fri, Dec 28, 2018	37.25	38.71	36.40	36.60
1113	NASDAQ	VIA	Thu, Dec 27, 2018	37.00	37.35	36.00	37.10
1112	NASDAQ	VIA	Wed, Dec 26, 2018	37.10	38.15	36.65	37.00
1111	NASDAQ	VIA	Mon, Dec 24, 2018	36.95	37.80	36.65	36.90
1110	NASDAQ	VIA	Fri, Dec 21, 2018	38.15	39.80	37.05	37.35
1109	NASDAQ	VIA	Thu, Dec 20, 2018	38.40	38.90	37.85	37.85
1108	NASDAQ	VIA	Wed, Dec 19, 2018	41.10	41.10	38.35	38.60
1107	NASDAQ	VIA	Tue, Dec 18, 2018	40.85	41.75	39.04	39.20
1106	NASDAQ	VIA	Mon, Dec 17, 2018	42.35	43.00	40.60	41.00
1105	NASDAQ	VIA	Fri, Dec 14, 2018	42.50	43.50	42.10	42.35
1104	NASDAQ	VIA	Thu, Dec 13, 2018	42.90	44.55	42.10	42.45
1103	NASDAQ	VIA	Wed, Dec 12, 2018	42.60	44.40	42.50	42.75
1102	NASDAQ	VIA	Tue, Dec 11, 2018	42.95	43.95	41.85	42.45
1101	NASDAQ	VIA	Mon, Dec 10, 2018	43.45	43.45	41.63	42.70
1100	NASDAQ	VIA	Fri, Dec 7, 2018	43.95	44.80	42.85	43.45
1099	NASDAQ	VIA	Thu, Dec 6, 2018	44.15	44.15	42.40	44.00
1098	NASDAQ	VIA	Tue, Dec 4, 2018	45.55	45.75	44.25	44.40
1097	NASDAQ	VIA	Mon, Dec 3, 2018	45.45	45.75	44.35	45.75
1096	NASDAQ	VIA	Fri, Nov 30, 2018	45.50	46.43	45.10	45.45
1095	NASDAQ	VIA	Thu, Nov 29, 2018	43.95	46.00	43.45	45.70
1094	NASDAQ	VIA	Wed, Nov 28, 2018	44.20	46.55	44.20	45.10
1093	NASDAQ	VIA	Tue, Nov 27, 2018	42.90	44.60	42.90	44.40
1092	NASDAQ	VIA	Mon, Nov 26, 2018	42.25	43.75	42.25	43.25
1091	NASDAQ	VIA	Fri, Nov 23, 2018	42.90	42.90	41.30	42.25
1090	NASDAQ	VIA	Wed, Nov 21, 2018	41.20	43.50	41.00	42.90
1089	NASDAQ	VIA	Tue, Nov 20, 2018	41.05	41.70	40.15	41.55
1088	NASDAQ	VIA	Mon, Nov 19, 2018	40.90	41.80	40.75	40.95
1087	NASDAQ	VIA	Fri, Nov 16, 2018	42.00	42.35	40.30	40.90
1086	NASDAQ	VIA	Thu, Nov 15, 2018	43.55	43.60	41.65	41.90
1085	NASDAQ	VIA	Wed, Nov 14, 2018	45.85	45.85	43.30	43.55
1084	NASDAQ	VIA	Tue, Nov 13, 2018	46.15	47.35	44.75	45.65
1083	NASDAQ	VIA	Mon, Nov 12, 2018	46.30	47.40	45.40	46.15
1082	NASDAQ	VIA	Fri, Nov 9, 2018	45.50	47.40	44.25	46.10
1081	NASDAQ	VIA	Thu, Nov 8, 2018	47.75	47.75	45.05	45.95
1080	NASDAQ	VIA	Wed, Nov 7, 2018	43.25	47.50	42.65	47.45
1079	NASDAQ	VIA	Tue, Nov 6, 2018	39.00	43.58	39.00	42.60
1078	NASDAQ	VIA	Mon, Nov 5, 2018	39.25	40.56	38.25	39.00
1077	NASDAQ	VIA	Fri, Nov 2, 2018	37.50	39.97	37.50	39.25
1076	NASDAQ	VIA	Thu, Nov 1, 2018	37.80	39.40	37.25	38.30
1075	NASDAQ	VIA	Wed, Oct 31, 2018	38.05	38.25	36.65	37.30
1074	NASDAQ	VIA	Tue, Oct 30, 2018	38.15	38.75	36.90	37.90
1073	NASDAQ	VIA	Mon, Oct 29, 2018	38.95	39.80	38.00	38.10
1072	NASDAQ	VIA	Fri, Oct 26, 2018	40.20	40.53	38.50	38.75
1071	NASDAQ	VIA	Thu, Oct 25, 2018	41.45	42.05	40.10	40.35
1070	NASDAQ	VIA	Wed, Oct 24, 2018	40.75	42.25	40.70	41.35
1069	NASDAQ	VIA	Tue, Oct 23, 2018	41.65	42.05	40.48	40.90
1068	NASDAQ	VIA	Mon, Oct 22, 2018	42.60	43.25	41.68	41.85
1067	NASDAQ	VIA	Fri, Oct 19, 2018	42.15	44.15	41.85	42.45
1066	NASDAQ	VIA	Thu, Oct 18, 2018	40.15	42.45	40.05	42.20
1065	NASDAQ	VIA	Wed, Oct 17, 2018	41.50	42.05	39.65	40.20
1064	NASDAQ	VIA	Tue, Oct 16, 2018	40.20	41.85	40.10	41.65
1063	NASDAQ	VIA	Mon, Oct 15, 2018	39.90	41.93	39.55	41.25
1062	NASDAQ	VIA	Fri, Oct 12, 2018	40.75	40.80	38.65	40.10
1061	NASDAQ	VIA	Thu, Oct 11, 2018	40.75	41.41	40.25	40.40
1060	NASDAQ	VIA	Wed, Oct 10, 2018	42.20	42.73	40.80	40.80
1059	NASDAQ	VIA	Tue, Oct 9, 2018	42.25	43.65	41.30	41.70
1058	NASDAQ	VIA	Mon, Oct 8, 2018	42.85	43.25	42.40	42.40
1057	NASDAQ	VIA	Fri, Oct 5, 2018	42.85	43.80	42.35	42.80
1056	NASDAQ	VIA	Thu, Oct 4, 2018	42.40	43.50	42.00	42.85
1055	NASDAQ	VIA	Wed, Oct 3, 2018	42.40	44.00	41.80	42.60
1054	NASDAQ	VIA	Tue, Oct 2, 2018	40.80	42.75	40.80	41.75
1053	NASDAQ	VIA	Mon, Oct 1, 2018	41.15	41.25	40.35	41.20
1052	NASDAQ	VIA	Fri, Sep 28, 2018	41.50	41.75	40.75	41.25
1051	NASDAQ	VIA	Thu, Sep 27, 2018	41.00	41.50	40.75	41.25
1050	NASDAQ	VIA	Wed, Sep 26, 2018	40.50	40.75	39.75	40.50
1049	NASDAQ	VIA	Tue, Sep 25, 2018	40.25	41.00	39.63	39.75
1048	NASDAQ	VIA	Mon, Sep 24, 2018	41.00	41.25	40.13	40.25
1047	NASDAQ	VIA	Fri, Sep 21, 2018	40.75	41.50	40.25	40.50
1046	NASDAQ	VIA	Thu, Sep 20, 2018	41.25	41.75	40.75	41.25
1045	NASDAQ	VIA	Wed, Sep 19, 2018	40.25	42.00	40.25	41.75
1044	NASDAQ	VIA	Tue, Sep 18, 2018	41.50	41.89	40.50	40.50
1043	NASDAQ	VIA	Mon, Sep 17, 2018	41.00	42.00	40.75	41.50
1042	NASDAQ	VIA	Fri, Sep 14, 2018	40.50	42.00	40.25	41.75
1041	NASDAQ	VIA	Thu, Sep 13, 2018	41.75	42.13	40.25	40.50
1040	NASDAQ	VIA	Wed, Sep 12, 2018	40.50	42.25	40.00	41.50
1039	NASDAQ	VIA	Tue, Sep 11, 2018	40.00	41.00	39.75	40.50
1038	NASDAQ	VIA	Mon, Sep 10, 2018	40.75	40.75	39.75	40.00
1037	NASDAQ	VIA	Fri, Sep 7, 2018	42.25	42.25	40.50	40.75
1036	NASDAQ	VIA	Thu, Sep 6, 2018	42.50	43.00	42.00	42.25
1035	NASDAQ	VIA	Wed, Sep 5, 2018	42.75	43.25	42.50	42.50
1034	NASDAQ	VIA	Tue, Sep 4, 2018	44.00	44.25	42.50	43.25
1033	NASDAQ	VIA	Fri, Aug 31, 2018	43.50	44.98	43.50	44.00
1032	NASDAQ	VIA	Thu, Aug 30, 2018	44.00	44.50	43.25	43.50
1031	NASDAQ	VIA	Wed, Aug 29, 2018	44.75	45.00	43.75	44.00
1030	NASDAQ	VIA	Tue, Aug 28, 2018	45.25	47.00	45.25	45.75
1029	NASDAQ	VIA	Mon, Aug 27, 2018	45.25	46.00	45.00	45.25
1028	NASDAQ	VIA	Fri, Aug 24, 2018	44.00	45.50	43.86	45.25
1027	NASDAQ	VIA	Thu, Aug 23, 2018	43.25	44.25	43.25	43.75
1026	NASDAQ	VIA	Wed, Aug 22, 2018	43.50	44.00	42.86	43.50
1025	NASDAQ	VIA	Tue, Aug 21, 2018	43.25	44.50	42.75	43.50
1024	NASDAQ	VIA	Mon, Aug 20, 2018	42.25	43.25	41.75	43.25
1023	NASDAQ	VIA	Fri, Aug 17, 2018	41.75	42.50	41.25	42.00
1022	NASDAQ	VIA	Thu, Aug 16, 2018	41.25	41.75	40.63	41.50
1021	NASDAQ	VIA	Wed, Aug 15, 2018	41.75	42.25	41.25	41.25
1020	NASDAQ	VIA	Tue, Aug 14, 2018	42.50	42.75	41.53	41.75
1019	NASDAQ	VIA	Mon, Aug 13, 2018	42.25	43.00	41.50	42.50
1018	NASDAQ	VIA	Fri, Aug 10, 2018	44.00	44.50	42.13	42.50
1017	NASDAQ	VIA	Thu, Aug 9, 2018	44.25	45.00	43.13	44.00
1016	NASDAQ	VIA	Wed, Aug 8, 2018	44.50	44.88	43.25	44.50
1015	NASDAQ	VIA	Tue, Aug 7, 2018	45.25	45.50	42.50	44.25
1014	NASDAQ	VIA	Mon, Aug 6, 2018	43.25	45.00	43.00	45.00
1013	NASDAQ	VIA	Fri, Aug 3, 2018	44.25	45.00	40.25	42.75
1012	NASDAQ	VIA	Thu, Aug 2, 2018	43.50	44.75	43.00	44.25
1011	NASDAQ	VIA	Wed, Aug 1, 2018	42.75	43.75	41.75	43.75
1010	NASDAQ	VIA	Tue, Jul 31, 2018	46.00	46.50	42.50	42.75
1009	NASDAQ	VIA	Mon, Jul 30, 2018	45.25	46.50	45.00	46.25
1008	NASDAQ	VIA	Fri, Jul 27, 2018	46.75	46.75	45.00	45.25
1007	NASDAQ	VIA	Thu, Jul 26, 2018	46.75	47.75	46.38	46.50
1006	NASDAQ	VIA	Wed, Jul 25, 2018	46.25	46.75	45.50	46.50
1005	NASDAQ	VIA	Tue, Jul 24, 2018	45.75	46.75	45.00	46.25
1004	NASDAQ	VIA	Mon, Jul 23, 2018	45.75	45.75	45.00	45.50
1003	NASDAQ	VIA	Fri, Jul 20, 2018	46.50	46.50	45.00	45.75
1002	NASDAQ	VIA	Thu, Jul 19, 2018	44.50	47.25	44.50	46.25
1001	NASDAQ	VIA	Wed, Jul 18, 2018	45.00	47.00	44.75	44.75
1000	NASDAQ	VIA	Tue, Jul 17, 2018	46.00	47.03	45.50	45.50
999	NASDAQ	VIA	Mon, Jul 16, 2018	45.50	46.25	44.50	46.00
998	NASDAQ	VIA	Fri, Jul 13, 2018	46.00	46.45	44.50	45.25
997	NASDAQ	VIA	Thu, Jul 12, 2018	48.50	48.50	45.50	46.38
996	NASDAQ	VIA	Wed, Jul 11, 2018	48.50	49.25	48.00	48.50
995	NASDAQ	VIA	Tue, Jul 10, 2018	49.00	49.25	48.25	48.50
994	NASDAQ	VIA	Mon, Jul 9, 2018	50.00	50.25	48.75	49.00
993	NASDAQ	VIA	Fri, Jul 6, 2018	51.75	51.75	50.00	50.25
992	NASDAQ	VIA	Thu, Jul 5, 2018	52.50	53.00	51.25	51.50
991	NASDAQ	VIA	Tue, Jul 3, 2018	49.75	52.75	49.75	52.75
990	NASDAQ	VIA	Mon, Jul 2, 2018	48.75	50.50	48.75	50.25
989	NASDAQ	VIA	Fri, Jun 29, 2018	49.25	50.25	48.50	48.75
988	NASDAQ	VIA	Thu, Jun 28, 2018	49.50	50.25	48.75	49.00
987	NASDAQ	VIA	Wed, Jun 27, 2018	51.25	52.00	49.00	49.75
986	NASDAQ	VIA	Tue, Jun 26, 2018	51.75	52.50	50.75	51.00
985	NASDAQ	VIA	Mon, Jun 25, 2018	50.50	52.63	50.25	51.75
984	NASDAQ	VIA	Fri, Jun 22, 2018	49.75	50.75	49.50	50.25
983	NASDAQ	VIA	Thu, Jun 21, 2018	50.25	51.00	49.50	49.75
982	NASDAQ	VIA	Wed, Jun 20, 2018	51.25	51.75	49.38	50.25
981	NASDAQ	VIA	Tue, Jun 19, 2018	50.50	51.75	49.75	51.38
980	NASDAQ	VIA	Mon, Jun 18, 2018	50.25	50.50	49.25	50.50
979	NASDAQ	VIA	Fri, Jun 15, 2018	51.25	51.50	50.25	50.75
978	NASDAQ	VIA	Thu, Jun 14, 2018	51.00	51.50	50.50	50.75
977	NASDAQ	VIA	Wed, Jun 13, 2018	50.25	50.75	49.75	50.50
976	NASDAQ	VIA	Tue, Jun 12, 2018	48.75	50.50	48.25	50.25
975	NASDAQ	VIA	Mon, Jun 11, 2018	48.50	49.00	48.25	48.88
974	NASDAQ	VIA	Fri, Jun 8, 2018	49.00	49.00	48.00	48.25
973	NASDAQ	VIA	Thu, Jun 7, 2018	48.50	49.38	48.00	49.00
972	NASDAQ	VIA	Wed, Jun 6, 2018	47.75	49.00	47.50	48.50
971	NASDAQ	VIA	Tue, Jun 5, 2018	50.00	50.00	47.50	47.75
970	NASDAQ	VIA	Mon, Jun 4, 2018	49.50	50.25	48.50	49.75
969	NASDAQ	VIA	Fri, Jun 1, 2018	50.00	50.25	48.25	49.50
968	NASDAQ	VIA	Thu, May 31, 2018	49.75	51.00	49.75	50.00
967	NASDAQ	VIA	Wed, May 30, 2018	50.00	50.75	49.50	50.00
966	NASDAQ	VIA	Tue, May 29, 2018	51.00	53.25	50.50	50.75
965	NASDAQ	VIA	Fri, May 25, 2018	50.25	52.00	50.25	51.50
964	NASDAQ	VIA	Thu, May 24, 2018	49.50	50.75	49.25	50.00
963	NASDAQ	VIA	Wed, May 23, 2018	48.00	50.00	48.00	49.75
962	NASDAQ	VIA	Tue, May 22, 2018	49.00	49.25	48.00	48.00
961	NASDAQ	VIA	Mon, May 21, 2018	50.25	50.75	48.75	49.00
960	NASDAQ	VIA	Fri, May 18, 2018	50.00	50.75	49.00	50.50
959	NASDAQ	VIA	Thu, May 17, 2018	50.25	51.25	49.75	49.75
958	NASDAQ	VIA	Wed, May 16, 2018	51.00	51.00	50.00	50.50
957	NASDAQ	VIA	Tue, May 15, 2018	53.00	54.50	50.50	50.75
956	NASDAQ	VIA	Mon, May 14, 2018	54.75	55.25	52.88	53.00
955	NASDAQ	VIA	Fri, May 11, 2018	52.00	55.00	51.63	55.00
954	NASDAQ	VIA	Thu, May 10, 2018	52.00	52.50	47.50	52.25
953	NASDAQ	VIA	Wed, May 9, 2018	58.00	58.25	56.73	57.50
952	NASDAQ	VIA	Tue, May 8, 2018	59.00	59.25	56.50	57.75
951	NASDAQ	VIA	Mon, May 7, 2018	60.25	60.25	58.63	59.00
950	NASDAQ	VIA	Fri, May 4, 2018	60.25	60.75	59.50	59.75
949	NASDAQ	VIA	Thu, May 3, 2018	61.75	62.00	59.88	60.50
948	NASDAQ	VIA	Wed, May 2, 2018	62.50	63.50	61.25	61.50
947	NASDAQ	VIA	Tue, May 1, 2018	61.75	63.25	61.03	62.25
946	NASDAQ	VIA	Mon, Apr 30, 2018	61.50	63.25	61.50	62.25
945	NASDAQ	VIA	Fri, Apr 27, 2018	60.25	61.63	59.50	61.25
944	NASDAQ	VIA	Thu, Apr 26, 2018	59.25	60.00	57.38	59.75
943	NASDAQ	VIA	Wed, Apr 25, 2018	58.75	61.50	58.00	58.75
942	NASDAQ	VIA	Tue, Apr 24, 2018	58.75	60.00	58.00	58.50
941	NASDAQ	VIA	Mon, Apr 23, 2018	60.25	60.75	57.13	58.75
940	NASDAQ	VIA	Fri, Apr 20, 2018	60.75	61.25	59.75	60.75
939	NASDAQ	VIA	Thu, Apr 19, 2018	60.00	61.75	59.75	61.00
938	NASDAQ	VIA	Wed, Apr 18, 2018	60.25	61.56	59.75	60.25
937	NASDAQ	VIA	Tue, Apr 17, 2018	57.50	61.25	57.30	60.25
936	NASDAQ	VIA	Mon, Apr 16, 2018	55.75	58.25	55.25	57.00
935	NASDAQ	VIA	Fri, Apr 13, 2018	56.50	58.50	55.25	55.75
934	NASDAQ	VIA	Thu, Apr 12, 2018	57.75	59.00	56.00	56.25
933	NASDAQ	VIA	Wed, Apr 11, 2018	56.50	58.00	56.50	57.75
932	NASDAQ	VIA	Tue, Apr 10, 2018	58.00	58.00	56.25	56.75
931	NASDAQ	VIA	Mon, Apr 9, 2018	58.00	58.00	56.00	57.50
930	NASDAQ	VIA	Fri, Apr 6, 2018	57.25	58.75	56.75	58.00
929	NASDAQ	VIA	Thu, Apr 5, 2018	55.75	57.50	55.25	57.25
928	NASDAQ	VIA	Wed, Apr 4, 2018	56.00	56.25	54.75	55.50
927	NASDAQ	VIA	Tue, Apr 3, 2018	56.25	56.50	54.25	56.00
926	NASDAQ	VIA	Mon, Apr 2, 2018	59.25	59.50	55.75	56.00
925	NASDAQ	VIA	Thu, Mar 29, 2018	59.00	61.00	58.50	59.25
924	NASDAQ	VIA	Wed, Mar 28, 2018	58.25	59.75	58.25	59.25
923	NASDAQ	VIA	Tue, Mar 27, 2018	58.75	60.00	57.00	58.50
922	NASDAQ	VIA	Mon, Mar 26, 2018	58.00	59.50	56.75	58.50
921	NASDAQ	VIA	Fri, Mar 23, 2018	58.75	59.75	57.00	57.50
920	NASDAQ	VIA	Thu, Mar 22, 2018	59.00	61.50	57.00	58.25
919	NASDAQ	VIA	Wed, Mar 21, 2018	58.50	59.75	57.88	59.00
918	NASDAQ	VIA	Tue, Mar 20, 2018	60.75	62.00	57.50	58.75
917	NASDAQ	VIA	Mon, Mar 19, 2018	59.75	62.00	58.00	61.00
916	NASDAQ	VIA	Fri, Mar 16, 2018	64.25	66.75	59.75	60.00
915	NASDAQ	VIA	Thu, Mar 15, 2018	60.50	63.75	60.50	63.50
914	NASDAQ	VIA	Wed, Mar 14, 2018	59.00	62.25	58.50	60.75
913	NASDAQ	VIA	Tue, Mar 13, 2018	59.00	60.50	58.50	59.25
912	NASDAQ	VIA	Mon, Mar 12, 2018	56.00	61.25	54.00	58.50
911	NASDAQ	VIA	Fri, Mar 9, 2018	47.50	56.50	45.78	56.00
910	NASDAQ	VIA	Thu, Mar 8, 2018	44.50	45.25	43.00	43.00
909	NASDAQ	VIA	Wed, Mar 7, 2018	45.00	45.25	43.75	44.25
908	NASDAQ	VIA	Tue, Mar 6, 2018	46.50	46.75	45.00	45.00
907	NASDAQ	VIA	Mon, Mar 5, 2018	45.00	47.00	45.00	46.75
906	NASDAQ	VIA	Fri, Mar 2, 2018	45.00	46.25	45.00	45.25
905	NASDAQ	VIA	Thu, Mar 1, 2018	46.00	47.00	45.00	45.25
904	NASDAQ	VIA	Wed, Feb 28, 2018	46.50	47.25	46.00	46.50
903	NASDAQ	VIA	Tue, Feb 27, 2018	48.00	48.50	46.00	46.25
902	NASDAQ	VIA	Mon, Feb 26, 2018	49.25	50.00	47.50	47.75
901	NASDAQ	VIA	Fri, Feb 23, 2018	48.75	50.75	47.75	49.25
900	NASDAQ	VIA	Thu, Feb 22, 2018	46.75	49.00	46.75	48.50
899	NASDAQ	VIA	Wed, Feb 21, 2018	48.50	49.10	46.25	46.50
898	NASDAQ	VIA	Tue, Feb 20, 2018	51.00	51.75	48.25	48.50
897	NASDAQ	VIA	Fri, Feb 16, 2018	52.00	52.63	50.50	51.25
896	NASDAQ	VIA	Thu, Feb 15, 2018	51.00	53.25	50.75	52.00
895	NASDAQ	VIA	Wed, Feb 14, 2018	52.25	53.50	50.50	50.75
894	NASDAQ	VIA	Tue, Feb 13, 2018	49.50	54.25	48.78	52.75
893	NASDAQ	VIA	Mon, Feb 12, 2018	49.00	50.00	47.63	49.75
892	NASDAQ	VIA	Fri, Feb 9, 2018	48.00	48.75	46.75	48.50
891	NASDAQ	VIA	Thu, Feb 8, 2018	48.75	49.75	47.75	48.00
890	NASDAQ	VIA	Wed, Feb 7, 2018	48.25	50.00	48.25	48.75
889	NASDAQ	VIA	Tue, Feb 6, 2018	48.00	49.25	46.75	48.25
888	NASDAQ	VIA	Mon, Feb 5, 2018	46.50	50.75	46.50	48.63
887	NASDAQ	VIA	Fri, Feb 2, 2018	48.25	48.25	46.00	46.50
886	NASDAQ	VIA	Thu, Feb 1, 2018	49.50	50.00	48.00	48.50
885	NASDAQ	VIA	Wed, Jan 31, 2018	49.00	50.25	48.00	49.50
884	NASDAQ	VIA	Tue, Jan 30, 2018	50.00	50.50	48.00	49.00
883	NASDAQ	VIA	Mon, Jan 29, 2018	53.00	53.25	48.50	49.50
882	NASDAQ	VIA	Fri, Jan 26, 2018	57.00	57.00	52.50	52.75
881	NASDAQ	VIA	Thu, Jan 25, 2018	57.00	57.23	56.00	56.50
880	NASDAQ	VIA	Wed, Jan 24, 2018	57.75	57.75	55.00	57.00
879	NASDAQ	VIA	Tue, Jan 23, 2018	56.75	57.50	55.75	57.13
878	NASDAQ	VIA	Mon, Jan 22, 2018	56.75	57.50	56.50	57.00
877	NASDAQ	VIA	Fri, Jan 19, 2018	55.50	57.50	55.50	57.00
876	NASDAQ	VIA	Thu, Jan 18, 2018	57.50	58.50	55.25	55.50
875	NASDAQ	VIA	Wed, Jan 17, 2018	56.75	57.75	56.75	57.50
874	NASDAQ	VIA	Tue, Jan 16, 2018	56.25	57.75	56.00	56.50
873	NASDAQ	VIA	Fri, Jan 12, 2018	55.75	57.75	53.75	55.75
872	NASDAQ	VIA	Thu, Jan 11, 2018	56.75	57.75	55.00	55.50
871	NASDAQ	VIA	Wed, Jan 10, 2018	57.50	57.75	56.50	56.75
870	NASDAQ	VIA	Tue, Jan 9, 2018	55.75	58.00	55.75	57.50
869	NASDAQ	VIA	Mon, Jan 8, 2018	56.50	56.50	55.00	55.75
868	NASDAQ	VIA	Fri, Jan 5, 2018	58.00	59.50	56.00	56.50
867	NASDAQ	VIA	Thu, Jan 4, 2018	56.75	59.25	56.00	57.50
866	NASDAQ	VIA	Wed, Jan 3, 2018	59.50	60.88	56.50	56.75
865	NASDAQ	VIA	Tue, Jan 2, 2018	61.75	61.75	59.25	59.75
864	NASDAQ	VIA	Fri, Dec 29, 2017	61.50	63.50	59.50	62.00
863	NASDAQ	VIA	Thu, Dec 28, 2017	55.25	62.50	55.25	61.75
862	NASDAQ	VIA	Wed, Dec 27, 2017	55.00	55.75	53.50	55.00
861	NASDAQ	VIA	Tue, Dec 26, 2017	55.75	57.55	54.50	54.75
860	NASDAQ	VIA	Fri, Dec 22, 2017	58.50	58.50	55.25	55.75
859	NASDAQ	VIA	Thu, Dec 21, 2017	60.75	61.00	58.25	58.50
858	NASDAQ	VIA	Wed, Dec 20, 2017	59.25	61.50	59.13	61.00
857	NASDAQ	VIA	Tue, Dec 19, 2017	61.50	61.50	58.50	59.25
856	NASDAQ	VIA	Mon, Dec 18, 2017	59.50	61.75	59.50	61.00
855	NASDAQ	VIA	Fri, Dec 15, 2017	61.25	62.25	59.25	59.50
854	NASDAQ	VIA	Thu, Dec 14, 2017	62.50	64.75	58.75	61.25
853	NASDAQ	VIA	Wed, Dec 13, 2017	67.25	68.50	63.00	63.00
852	NASDAQ	VIA	Tue, Dec 12, 2017	68.25	69.25	67.00	67.50
851	NASDAQ	VIA	Mon, Dec 11, 2017	68.00	69.75	67.50	67.75
850	NASDAQ	VIA	Fri, Dec 8, 2017	67.50	69.25	65.75	68.00
849	NASDAQ	VIA	Thu, Dec 7, 2017	67.50	68.75	66.13	67.75
848	NASDAQ	VIA	Wed, Dec 6, 2017	65.75	68.00	65.75	67.25
847	NASDAQ	VIA	Tue, Dec 5, 2017	67.25	68.00	64.50	65.50
846	NASDAQ	VIA	Mon, Dec 4, 2017	67.00	69.25	66.41	67.75
845	NASDAQ	VIA	Fri, Dec 1, 2017	62.50	67.75	62.00	65.75
844	NASDAQ	VIA	Thu, Nov 30, 2017	63.75	63.75	60.25	62.50
843	NASDAQ	VIA	Wed, Nov 29, 2017	62.50	65.00	62.00	64.50
842	NASDAQ	VIA	Tue, Nov 28, 2017	61.50	63.75	60.25	62.50
841	NASDAQ	VIA	Mon, Nov 27, 2017	61.00	64.25	60.00	62.25
840	NASDAQ	VIA	Fri, Nov 24, 2017	62.50	62.75	60.75	61.00
839	NASDAQ	VIA	Wed, Nov 22, 2017	63.50	64.50	60.75	62.50
838	NASDAQ	VIA	Tue, Nov 21, 2017	62.00	63.75	61.25	63.00
837	NASDAQ	VIA	Mon, Nov 20, 2017	59.25	62.38	58.50	62.00
836	NASDAQ	VIA	Fri, Nov 17, 2017	59.50	60.00	58.00	59.50
835	NASDAQ	VIA	Thu, Nov 16, 2017	57.25	61.50	56.50	60.00
834	NASDAQ	VIA	Wed, Nov 15, 2017	60.00	60.00	56.75	56.75
833	NASDAQ	VIA	Tue, Nov 14, 2017	59.75	61.00	58.25	59.75
832	NASDAQ	VIA	Mon, Nov 13, 2017	60.00	60.88	59.75	60.25
831	NASDAQ	VIA	Fri, Nov 10, 2017	62.50	63.00	60.00	60.25
830	NASDAQ	VIA	Thu, Nov 9, 2017	63.25	63.25	61.88	62.25
829	NASDAQ	VIA	Wed, Nov 8, 2017	60.50	64.50	59.75	64.25
828	NASDAQ	VIA	Tue, Nov 7, 2017	61.25	61.50	57.69	60.50
827	NASDAQ	VIA	Mon, Nov 6, 2017	68.00	68.90	62.00	64.25
826	NASDAQ	VIA	Fri, Nov 3, 2017	76.00	76.00	67.75	68.00
825	NASDAQ	VIA	Thu, Nov 2, 2017	73.25	75.50	73.00	75.25
824	NASDAQ	VIA	Wed, Nov 1, 2017	76.50	76.50	72.53	73.50
823	NASDAQ	VIA	Tue, Oct 31, 2017	68.75	70.50	68.50	70.00
822	NASDAQ	VIA	Mon, Oct 30, 2017	70.25	71.00	68.25	68.75
821	NASDAQ	VIA	Fri, Oct 27, 2017	71.25	73.25	70.75	71.00
820	NASDAQ	VIA	Thu, Oct 26, 2017	69.50	71.50	69.00	70.75
819	NASDAQ	VIA	Wed, Oct 25, 2017	69.00	70.50	69.00	69.13
818	NASDAQ	VIA	Tue, Oct 24, 2017	67.75	70.75	67.50	69.50
817	NASDAQ	VIA	Mon, Oct 23, 2017	69.50	70.50	68.00	68.25
816	NASDAQ	VIA	Fri, Oct 20, 2017	70.50	71.00	69.75	70.25
815	NASDAQ	VIA	Thu, Oct 19, 2017	71.50	71.50	69.00	70.00
814	NASDAQ	VIA	Wed, Oct 18, 2017	70.50	71.75	69.00	70.50
813	NASDAQ	VIA	Tue, Oct 17, 2017	71.75	73.57	70.50	71.00
812	NASDAQ	VIA	Mon, Oct 16, 2017	73.50	74.25	71.50	72.25
811	NASDAQ	VIA	Fri, Oct 13, 2017	74.75	76.50	72.75	73.00
810	NASDAQ	VIA	Thu, Oct 12, 2017	73.75	75.50	72.00	74.25
809	NASDAQ	VIA	Wed, Oct 11, 2017	72.50	73.50	71.75	73.50
808	NASDAQ	VIA	Tue, Oct 10, 2017	73.00	74.50	71.50	72.00
807	NASDAQ	VIA	Mon, Oct 9, 2017	70.25	74.75	70.00	72.50
806	NASDAQ	VIA	Fri, Oct 6, 2017	70.00	71.00	68.75	70.50
805	NASDAQ	VIA	Thu, Oct 5, 2017	71.50	73.25	69.50	70.00
804	NASDAQ	VIA	Wed, Oct 4, 2017	72.50	72.92	71.50	72.00
803	NASDAQ	VIA	Tue, Oct 3, 2017	74.75	74.75	72.00	72.50
802	NASDAQ	VIA	Mon, Oct 2, 2017	74.25	75.75	73.50	74.25
801	NASDAQ	VIA	Fri, Sep 29, 2017	75.75	75.75	74.50	75.00
800	NASDAQ	VIA	Thu, Sep 28, 2017	76.50	77.50	74.25	75.50
799	NASDAQ	VIA	Wed, Sep 27, 2017	76.00	78.00	73.25	76.50
798	NASDAQ	VIA	Tue, Sep 26, 2017	80.25	80.75	79.25	80.00
797	NASDAQ	VIA	Mon, Sep 25, 2017	79.25	80.00	78.25	79.75
796	NASDAQ	VIA	Fri, Sep 22, 2017	79.00	80.50	78.00	79.00
795	NASDAQ	VIA	Thu, Sep 21, 2017	83.25	83.25	78.00	78.50
794	NASDAQ	VIA	Wed, Sep 20, 2017	82.25	84.00	81.75	82.75
793	NASDAQ	VIA	Tue, Sep 19, 2017	84.25	85.50	81.75	82.50
792	NASDAQ	VIA	Mon, Sep 18, 2017	83.00	84.75	82.00	84.50
791	NASDAQ	VIA	Fri, Sep 15, 2017	82.75	85.75	82.00	82.50
790	NASDAQ	VIA	Thu, Sep 14, 2017	80.50	83.25	79.75	82.50
789	NASDAQ	VIA	Wed, Sep 13, 2017	78.50	81.25	78.25	80.00
788	NASDAQ	VIA	Tue, Sep 12, 2017	78.00	80.50	76.75	78.75
787	NASDAQ	VIA	Mon, Sep 11, 2017	77.00	78.69	76.50	77.75
786	NASDAQ	VIA	Fri, Sep 8, 2017	75.50	77.75	73.25	77.00
785	NASDAQ	VIA	Thu, Sep 7, 2017	72.50	76.73	72.50	76.00
784	NASDAQ	VIA	Wed, Sep 6, 2017	78.25	78.25	72.75	73.25
783	NASDAQ	VIA	Tue, Sep 5, 2017	77.75	79.25	76.50	78.50
782	NASDAQ	VIA	Fri, Sep 1, 2017	78.50	79.00	77.25	78.25
781	NASDAQ	VIA	Thu, Aug 31, 2017	81.00	81.00	79.00	79.25
780	NASDAQ	VIA	Wed, Aug 30, 2017	81.50	83.09	80.25	80.75
779	NASDAQ	VIA	Tue, Aug 29, 2017	81.25	82.25	80.75	81.25
778	NASDAQ	VIA	Mon, Aug 28, 2017	85.50	85.50	80.75	81.50
777	NASDAQ	VIA	Fri, Aug 25, 2017	87.25	87.25	84.75	85.00
776	NASDAQ	VIA	Thu, Aug 24, 2017	91.25	91.25	85.75	88.25
775	NASDAQ	VIA	Wed, Aug 23, 2017	87.25	91.50	87.00	91.25
774	NASDAQ	VIA	Tue, Aug 22, 2017	87.50	88.25	86.75	87.75
773	NASDAQ	VIA	Mon, Aug 21, 2017	84.75	88.25	84.75	87.50
772	NASDAQ	VIA	Fri, Aug 18, 2017	85.75	87.75	83.53	85.50
771	NASDAQ	VIA	Thu, Aug 17, 2017	87.75	88.25	86.50	86.75
770	NASDAQ	VIA	Wed, Aug 16, 2017	88.75	89.50	87.75	88.25
769	NASDAQ	VIA	Tue, Aug 15, 2017	88.75	90.50	87.25	89.00
768	NASDAQ	VIA	Mon, Aug 14, 2017	91.50	92.00	88.75	89.00
767	NASDAQ	VIA	Fri, Aug 11, 2017	87.25	91.00	86.63	90.75
766	NASDAQ	VIA	Thu, Aug 10, 2017	86.00	89.50	86.00	87.50
765	NASDAQ	VIA	Wed, Aug 9, 2017	89.25	90.75	85.75	86.25
764	NASDAQ	VIA	Tue, Aug 8, 2017	101.75	105.00	89.00	89.50
763	NASDAQ	VIA	Mon, Aug 7, 2017	102.50	105.50	97.75	103.25
762	NASDAQ	VIA	Fri, Aug 4, 2017	99.50	105.00	94.25	104.00
761	NASDAQ	VIA	Thu, Aug 3, 2017	95.00	98.75	93.75	96.25
760	NASDAQ	VIA	Wed, Aug 2, 2017	99.75	100.00	94.00	94.75
759	NASDAQ	VIA	Tue, Aug 1, 2017	104.25	105.00	98.50	99.25
758	NASDAQ	VIA	Mon, Jul 31, 2017	103.75	105.75	101.50	104.00
757	NASDAQ	VIA	Fri, Jul 28, 2017	105.25	106.50	104.25	104.25
756	NASDAQ	VIA	Thu, Jul 27, 2017	105.00	105.75	104.25	105.00
755	NASDAQ	VIA	Wed, Jul 26, 2017	104.25	105.75	103.75	104.75
754	NASDAQ	VIA	Tue, Jul 25, 2017	104.50	105.75	103.00	105.25
753	NASDAQ	VIA	Mon, Jul 24, 2017	102.25	105.50	100.25	104.25
752	NASDAQ	VIA	Fri, Jul 21, 2017	103.75	104.75	100.00	102.25
751	NASDAQ	VIA	Thu, Jul 20, 2017	107.00	107.00	102.00	102.75
750	NASDAQ	VIA	Wed, Jul 19, 2017	103.25	106.75	103.00	106.25
749	NASDAQ	VIA	Tue, Jul 18, 2017	101.00	105.50	99.75	102.50
748	NASDAQ	VIA	Mon, Jul 17, 2017	99.75	101.25	99.00	100.75
747	NASDAQ	VIA	Fri, Jul 14, 2017	100.00	100.75	98.50	99.75
746	NASDAQ	VIA	Thu, Jul 13, 2017	102.00	102.00	98.75	100.00
745	NASDAQ	VIA	Wed, Jul 12, 2017	99.75	102.00	98.25	101.25
744	NASDAQ	VIA	Tue, Jul 11, 2017	98.50	103.00	97.00	99.75
743	NASDAQ	VIA	Mon, Jul 10, 2017	99.25	100.85	96.50	98.75
742	NASDAQ	VIA	Fri, Jul 7, 2017	88.75	101.50	88.50	99.00
741	NASDAQ	VIA	Thu, Jul 6, 2017	92.75	92.75	83.00	87.00
740	NASDAQ	VIA	Wed, Jul 5, 2017	90.00	93.00	87.00	92.25
739	NASDAQ	VIA	Mon, Jul 3, 2017	93.00	94.00	89.50	92.25
738	NASDAQ	VIA	Fri, Jun 30, 2017	98.00	99.00	93.75	94.00
737	NASDAQ	VIA	Thu, Jun 29, 2017	109.25	109.50	96.25	98.75
736	NASDAQ	VIA	Wed, Jun 28, 2017	108.75	110.00	107.00	110.00
735	NASDAQ	VIA	Tue, Jun 27, 2017	110.00	110.00	107.75	109.00
734	NASDAQ	VIA	Mon, Jun 26, 2017	113.75	114.25	108.75	109.25
733	NASDAQ	VIA	Fri, Jun 23, 2017	113.25	114.00	109.75	113.25
732	NASDAQ	VIA	Thu, Jun 22, 2017	110.00	113.75	106.75	112.25
731	NASDAQ	VIA	Wed, Jun 21, 2017	113.50	118.00	113.50	114.75
730	NASDAQ	VIA	Tue, Jun 20, 2017	115.25	115.25	112.75	114.75
729	NASDAQ	VIA	Mon, Jun 19, 2017	118.25	118.25	113.25	115.00
728	NASDAQ	VIA	Fri, Jun 16, 2017	110.13	117.63	109.75	117.00
727	NASDAQ	VIA	Thu, Jun 15, 2017	109.13	112.11	109.13	110.88
726	NASDAQ	VIA	Wed, Jun 14, 2017	109.13	111.45	108.26	110.50
725	NASDAQ	VIA	Tue, Jun 13, 2017	111.25	111.50	108.25	109.13
724	NASDAQ	VIA	Mon, Jun 12, 2017	105.13	112.50	105.13	110.63
723	NASDAQ	VIA	Fri, Jun 9, 2017	105.13	106.13	104.26	105.13
722	NASDAQ	VIA	Thu, Jun 8, 2017	106.13	107.25	105.00	106.13
721	NASDAQ	VIA	Wed, Jun 7, 2017	104.13	108.13	104.00	107.13
720	NASDAQ	VIA	Tue, Jun 6, 2017	107.00	111.00	104.38	105.13
719	NASDAQ	VIA	Mon, Jun 5, 2017	111.50	112.13	108.25	108.25
718	NASDAQ	VIA	Fri, Jun 2, 2017	110.25	115.13	110.25	111.38
717	NASDAQ	VIA	Thu, Jun 1, 2017	108.25	113.00	108.25	111.88
716	NASDAQ	VIA	Wed, May 31, 2017	110.13	111.88	107.50	109.63
715	NASDAQ	VIA	Tue, May 30, 2017	108.00	111.88	107.63	110.50
714	NASDAQ	VIA	Fri, May 26, 2017	109.00	114.00	109.00	109.50
713	NASDAQ	VIA	Thu, May 25, 2017	103.00	109.88	102.50	108.38
712	NASDAQ	VIA	Wed, May 24, 2017	101.25	102.63	99.75	100.00
711	NASDAQ	VIA	Tue, May 23, 2017	103.38	104.25	100.75	101.25
710	NASDAQ	VIA	Mon, May 22, 2017	96.25	102.51	95.50	102.50
709	NASDAQ	VIA	Fri, May 19, 2017	96.00	96.46	95.00	95.63
708	NASDAQ	VIA	Thu, May 18, 2017	92.38	95.38	91.38	95.13
707	NASDAQ	VIA	Wed, May 17, 2017	90.63	92.50	89.05	92.13
706	NASDAQ	VIA	Tue, May 16, 2017	87.50	91.13	87.38	90.88
705	NASDAQ	VIA	Mon, May 15, 2017	87.00	87.93	85.88	87.50
704	NASDAQ	VIA	Fri, May 12, 2017	86.88	86.88	85.13	86.63
703	NASDAQ	VIA	Thu, May 11, 2017	84.63	86.75	83.50	86.25
702	NASDAQ	VIA	Wed, May 10, 2017	80.88	84.88	80.00	84.75
701	NASDAQ	VIA	Tue, May 9, 2017	83.50	83.75	80.38	80.88
700	NASDAQ	VIA	Mon, May 8, 2017	79.13	82.88	70.88	82.63
699	NASDAQ	VIA	Fri, May 5, 2017	79.00	82.00	78.75	78.75
698	NASDAQ	VIA	Thu, May 4, 2017	81.75	82.50	78.25	82.13
697	NASDAQ	VIA	Wed, May 3, 2017	85.13	86.07	82.25	82.38
696	NASDAQ	VIA	Tue, May 2, 2017	88.00	88.50	85.00	85.75
695	NASDAQ	VIA	Mon, May 1, 2017	89.00	89.00	87.88	88.25
694	NASDAQ	VIA	Fri, Apr 28, 2017	89.75	90.13	88.88	89.75
693	NASDAQ	VIA	Thu, Apr 27, 2017	90.25	90.50	88.50	89.13
692	NASDAQ	VIA	Wed, Apr 26, 2017	90.13	90.50	89.75	90.13
691	NASDAQ	VIA	Tue, Apr 25, 2017	90.50	91.16	90.00	90.13
690	NASDAQ	VIA	Mon, Apr 24, 2017	92.00	92.50	89.95	90.50
689	NASDAQ	VIA	Fri, Apr 21, 2017	89.13	92.38	88.50	91.38
688	NASDAQ	VIA	Thu, Apr 20, 2017	90.00	90.75	88.88	89.13
687	NASDAQ	VIA	Wed, Apr 19, 2017	91.25	91.76	88.50	89.38
686	NASDAQ	VIA	Tue, Apr 18, 2017	90.38	92.50	90.38	90.75
685	NASDAQ	VIA	Mon, Apr 17, 2017	90.13	94.75	90.13	92.25
684	NASDAQ	VIA	Thu, Apr 13, 2017	96.75	96.75	87.63	88.50
683	NASDAQ	VIA	Wed, Apr 12, 2017	86.13	94.19	83.75	93.63
682	NASDAQ	VIA	Tue, Apr 11, 2017	82.63	87.50	82.38	85.50
681	NASDAQ	VIA	Mon, Apr 10, 2017	77.38	82.38	75.13	82.13
680	NASDAQ	VIA	Fri, Apr 7, 2017	76.50	77.63	76.38	76.88
679	NASDAQ	VIA	Thu, Apr 6, 2017	77.50	77.75	76.38	77.00
678	NASDAQ	VIA	Wed, Apr 5, 2017	79.00	79.13	77.25	77.63
677	NASDAQ	VIA	Tue, Apr 4, 2017	82.50	84.00	77.75	78.38
676	NASDAQ	VIA	Mon, Apr 3, 2017	80.38	84.19	79.00	82.63
675	NASDAQ	VIA	Fri, Mar 31, 2017	79.25	80.50	79.13	79.88
674	NASDAQ	VIA	Thu, Mar 30, 2017	77.50	79.50	74.51	79.00
673	NASDAQ	VIA	Wed, Mar 29, 2017	82.63	84.13	80.25	80.75
672	NASDAQ	VIA	Tue, Mar 28, 2017	77.63	82.50	76.88	82.13
671	NASDAQ	VIA	Mon, Mar 27, 2017	74.38	79.50	74.38	78.00
670	NASDAQ	VIA	Fri, Mar 24, 2017	74.75	76.63	73.76	74.50
669	NASDAQ	VIA	Thu, Mar 23, 2017	73.50	76.63	73.00	74.50
668	NASDAQ	VIA	Wed, Mar 22, 2017	72.50	73.88	71.64	73.25
667	NASDAQ	VIA	Tue, Mar 21, 2017	71.88	73.00	70.89	72.13
666	NASDAQ	VIA	Mon, Mar 20, 2017	73.38	74.38	71.25	71.88
665	NASDAQ	VIA	Fri, Mar 17, 2017	70.13	72.63	70.13	72.63
664	NASDAQ	VIA	Thu, Mar 16, 2017	70.88	70.88	68.75	69.63
663	NASDAQ	VIA	Wed, Mar 15, 2017	69.63	71.25	67.88	70.88
662	NASDAQ	VIA	Tue, Mar 14, 2017	67.75	70.13	67.64	69.50
661	NASDAQ	VIA	Mon, Mar 13, 2017	68.38	70.75	67.88	68.13
660	NASDAQ	VIA	Fri, Mar 10, 2017	69.63	69.88	65.88	68.63
659	NASDAQ	VIA	Thu, Mar 9, 2017	65.00	70.88	64.63	69.75
658	NASDAQ	VIA	Wed, Mar 8, 2017	67.88	68.13	65.25	65.38
657	NASDAQ	VIA	Tue, Mar 7, 2017	68.63	70.13	68.00	68.13
656	NASDAQ	VIA	Mon, Mar 6, 2017	69.50	70.44	68.00	68.75
655	NASDAQ	VIA	Fri, Mar 3, 2017	72.50	73.25	65.25	69.50
654	NASDAQ	VIA	Thu, Mar 2, 2017	70.88	72.13	70.00	71.25
653	NASDAQ	VIA	Wed, Mar 1, 2017	67.63	71.50	67.38	70.75
652	NASDAQ	VIA	Tue, Feb 28, 2017	67.25	68.38	66.88	67.50
651	NASDAQ	VIA	Mon, Feb 27, 2017	67.88	69.30	65.64	67.63
650	NASDAQ	VIA	Fri, Feb 24, 2017	64.00	69.75	63.00	68.13
649	NASDAQ	VIA	Thu, Feb 23, 2017	63.25	64.38	63.00	63.88
648	NASDAQ	VIA	Wed, Feb 22, 2017	62.50	63.25	62.25	63.00
647	NASDAQ	VIA	Tue, Feb 21, 2017	62.38	63.75	61.63	62.75
646	NASDAQ	VIA	Fri, Feb 17, 2017	62.25	62.50	61.25	62.13
645	NASDAQ	VIA	Thu, Feb 16, 2017	63.63	63.88	62.25	62.50
644	NASDAQ	VIA	Wed, Feb 15, 2017	64.38	64.50	63.00	64.00
643	NASDAQ	VIA	Tue, Feb 14, 2017	64.75	65.63	64.00	64.50
642	NASDAQ	VIA	Mon, Feb 13, 2017	65.63	65.75	64.38	64.75
641	NASDAQ	VIA	Fri, Feb 10, 2017	66.88	66.88	65.50	66.00
640	NASDAQ	VIA	Thu, Feb 9, 2017	65.63	67.13	65.33	66.75
639	NASDAQ	VIA	Wed, Feb 8, 2017	66.88	67.30	65.25	65.50
638	NASDAQ	VIA	Tue, Feb 7, 2017	68.38	69.63	65.75	67.13
637	NASDAQ	VIA	Mon, Feb 6, 2017	66.38	66.50	65.13	65.88
636	NASDAQ	VIA	Fri, Feb 3, 2017	63.88	66.75	63.38	66.38
635	NASDAQ	VIA	Thu, Feb 2, 2017	67.63	67.75	63.75	64.13
634	NASDAQ	VIA	Wed, Feb 1, 2017	65.63	69.50	65.13	67.38
633	NASDAQ	VIA	Tue, Jan 31, 2017	67.88	67.88	64.38	64.63
632	NASDAQ	VIA	Mon, Jan 30, 2017	69.00	69.13	65.75	67.00
631	NASDAQ	VIA	Fri, Jan 27, 2017	74.13	74.63	68.25	68.88
630	NASDAQ	VIA	Thu, Jan 26, 2017	75.25	75.38	73.75	74.75
629	NASDAQ	VIA	Wed, Jan 25, 2017	74.38	75.25	73.75	75.13
628	NASDAQ	VIA	Tue, Jan 24, 2017	73.63	74.38	72.88	74.13
627	NASDAQ	VIA	Mon, Jan 23, 2017	73.63	74.38	72.88	73.50
626	NASDAQ	VIA	Fri, Jan 20, 2017	74.38	74.38	72.88	73.25
625	NASDAQ	VIA	Thu, Jan 19, 2017	72.88	74.13	72.25	73.63
624	NASDAQ	VIA	Wed, Jan 18, 2017	72.25	74.13	71.00	72.75
623	NASDAQ	VIA	Tue, Jan 17, 2017	74.13	74.50	72.13	72.25
622	NASDAQ	VIA	Fri, Jan 13, 2017	75.00	75.13	73.63	74.13
621	NASDAQ	VIA	Thu, Jan 12, 2017	74.63	76.00	73.00	74.88
620	NASDAQ	VIA	Wed, Jan 11, 2017	72.25	74.98	71.88	74.63
619	NASDAQ	VIA	Tue, Jan 10, 2017	72.50	72.50	71.50	71.63
618	NASDAQ	VIA	Mon, Jan 9, 2017	72.00	72.88	70.75	72.13
617	NASDAQ	VIA	Fri, Jan 6, 2017	72.13	73.19	71.25	72.13
616	NASDAQ	VIA	Thu, Jan 5, 2017	76.00	76.13	72.25	72.63
615	NASDAQ	VIA	Wed, Jan 4, 2017	74.25	76.25	73.25	76.00
614	NASDAQ	VIA	Tue, Jan 3, 2017	76.38	77.00	73.88	74.13
613	NASDAQ	VIA	Fri, Dec 30, 2016	76.50	76.63	75.13	75.75
612	NASDAQ	VIA	Thu, Dec 29, 2016	76.38	77.13	75.75	76.38
611	NASDAQ	VIA	Wed, Dec 28, 2016	76.25	77.00	75.79	76.38
610	NASDAQ	VIA	Tue, Dec 27, 2016	75.88	77.61	75.00	76.25
609	NASDAQ	VIA	Fri, Dec 23, 2016	76.63	77.75	75.00	76.25
608	NASDAQ	VIA	Thu, Dec 22, 2016	80.25	80.25	75.75	76.75
607	NASDAQ	VIA	Wed, Dec 21, 2016	78.63	81.13	78.63	79.50
606	NASDAQ	VIA	Tue, Dec 20, 2016	74.75	81.00	74.75	78.38
605	NASDAQ	VIA	Mon, Dec 19, 2016	73.75	78.13	73.00	75.63
604	NASDAQ	VIA	Fri, Dec 16, 2016	74.13	75.69	73.31	74.13
603	NASDAQ	VIA	Thu, Dec 15, 2016	73.00	75.63	72.00	74.13
602	NASDAQ	VIA	Wed, Dec 14, 2016	72.75	73.38	71.38	72.75
601	NASDAQ	VIA	Tue, Dec 13, 2016	70.50	73.25	69.75	72.38
600	NASDAQ	VIA	Mon, Dec 12, 2016	68.75	69.88	67.38	69.63
599	NASDAQ	VIA	Fri, Dec 9, 2016	67.63	71.75	67.25	69.38
598	NASDAQ	VIA	Thu, Dec 8, 2016	63.63	67.75	63.19	67.63
597	NASDAQ	VIA	Wed, Dec 7, 2016	63.75	64.38	63.13	63.63
596	NASDAQ	VIA	Tue, Dec 6, 2016	61.38	63.75	61.25	63.13
595	NASDAQ	VIA	Mon, Dec 5, 2016	61.75	62.50	60.88	61.50
594	NASDAQ	VIA	Fri, Dec 2, 2016	62.63	63.50	61.50	61.75
593	NASDAQ	VIA	Thu, Dec 1, 2016	64.00	64.00	61.88	62.63
592	NASDAQ	VIA	Wed, Nov 30, 2016	64.75	65.75	63.25	63.75
591	NASDAQ	VIA	Tue, Nov 29, 2016	64.50	66.38	64.13	65.38
590	NASDAQ	VIA	Mon, Nov 28, 2016	63.88	66.88	63.88	65.38
589	NASDAQ	VIA	Fri, Nov 25, 2016	63.13	64.50	63.13	63.88
588	NASDAQ	VIA	Wed, Nov 23, 2016	64.00	65.38	62.75	63.25
587	NASDAQ	VIA	Tue, Nov 22, 2016	64.50	66.50	64.38	65.00
586	NASDAQ	VIA	Mon, Nov 21, 2016	66.75	67.83	63.13	64.00
585	NASDAQ	VIA	Fri, Nov 18, 2016	66.75	67.50	66.00	66.75
584	NASDAQ	VIA	Thu, Nov 17, 2016	67.00	68.63	66.13	66.75
583	NASDAQ	VIA	Wed, Nov 16, 2016	68.13	68.27	65.88	66.75
582	NASDAQ	VIA	Tue, Nov 15, 2016	67.38	69.81	65.63	67.50
581	NASDAQ	VIA	Mon, Nov 14, 2016	66.88	67.60	62.13	64.75
580	NASDAQ	VIA	Fri, Nov 11, 2016	61.38	66.75	61.38	66.63
579	NASDAQ	VIA	Thu, Nov 10, 2016	64.38	64.50	57.63	61.38
578	NASDAQ	VIA	Wed, Nov 9, 2016	62.88	64.25	61.48	64.13
577	NASDAQ	VIA	Tue, Nov 8, 2016	63.13	64.88	63.13	63.88
576	NASDAQ	VIA	Mon, Nov 7, 2016	62.38	63.25	62.00	63.00
575	NASDAQ	VIA	Fri, Nov 4, 2016	63.25	64.00	61.75	62.38
574	NASDAQ	VIA	Thu, Nov 3, 2016	61.50	63.75	60.75	63.63
573	NASDAQ	VIA	Wed, Nov 2, 2016	60.75	61.75	60.25	61.38
572	NASDAQ	VIA	Tue, Nov 1, 2016	60.50	61.50	60.13	61.00
571	NASDAQ	VIA	Mon, Oct 31, 2016	61.25	61.25	60.25	60.50
570	NASDAQ	VIA	Fri, Oct 28, 2016	61.25	61.63	60.63	61.00
569	NASDAQ	VIA	Thu, Oct 27, 2016	63.63	63.88	60.75	61.63
568	NASDAQ	VIA	Wed, Oct 26, 2016	65.50	65.50	63.38	63.75
567	NASDAQ	VIA	Tue, Oct 25, 2016	65.63	66.50	65.25	65.50
566	NASDAQ	VIA	Mon, Oct 24, 2016	65.63	65.75	64.77	65.63
565	NASDAQ	VIA	Fri, Oct 21, 2016	63.88	65.25	63.88	65.13
564	NASDAQ	VIA	Thu, Oct 20, 2016	65.63	65.88	64.00	64.50
563	NASDAQ	VIA	Wed, Oct 19, 2016	64.88	66.63	64.63	66.00
562	NASDAQ	VIA	Tue, Oct 18, 2016	64.63	66.25	63.88	65.25
561	NASDAQ	VIA	Mon, Oct 17, 2016	63.75	64.75	63.25	64.38
560	NASDAQ	VIA	Fri, Oct 14, 2016	64.00	64.18	63.08	63.53
559	NASDAQ	VIA	Thu, Oct 13, 2016	64.65	65.13	63.78	63.93
558	NASDAQ	VIA	Wed, Oct 12, 2016	63.40	65.38	63.40	64.88
557	NASDAQ	VIA	Tue, Oct 11, 2016	65.43	65.43	62.43	63.20
556	NASDAQ	VIA	Mon, Oct 10, 2016	64.50	66.05	64.15	65.43
555	NASDAQ	VIA	Fri, Oct 7, 2016	65.50	65.95	64.00	64.23
554	NASDAQ	VIA	Thu, Oct 6, 2016	66.53	67.75	65.23	65.40
553	NASDAQ	VIA	Wed, Oct 5, 2016	68.13	68.48	66.15	66.88
552	NASDAQ	VIA	Tue, Oct 4, 2016	69.30	69.30	67.58	67.80
551	NASDAQ	VIA	Mon, Oct 3, 2016	72.43	72.43	67.68	68.83
550	NASDAQ	VIA	Fri, Sep 30, 2016	74.80	74.80	72.66	72.83
549	NASDAQ	VIA	Thu, Sep 29, 2016	74.85	74.85	73.13	74.48
548	NASDAQ	VIA	Wed, Sep 28, 2016	75.25	75.51	73.95	75.13
547	NASDAQ	VIA	Tue, Sep 27, 2016	73.90	76.13	73.60	75.20
546	NASDAQ	VIA	Mon, Sep 26, 2016	74.00	74.15	73.28	73.43
545	NASDAQ	VIA	Fri, Sep 23, 2016	73.80	74.25	73.05	73.78
544	NASDAQ	VIA	Thu, Sep 22, 2016	75.65	75.66	73.00	73.88
543	NASDAQ	VIA	Wed, Sep 21, 2016	72.93	75.73	72.58	75.40
542	NASDAQ	VIA	Tue, Sep 20, 2016	71.73	72.68	71.05	72.35
541	NASDAQ	VIA	Mon, Sep 19, 2016	68.38	71.98	68.35	71.28
540	NASDAQ	VIA	Fri, Sep 16, 2016	68.93	69.13	67.45	67.98
539	NASDAQ	VIA	Thu, Sep 15, 2016	73.00	73.13	68.93	69.13
538	NASDAQ	VIA	Wed, Sep 14, 2016	73.03	73.60	72.00	72.93
537	NASDAQ	VIA	Tue, Sep 13, 2016	74.00	74.78	72.93	73.33
536	NASDAQ	VIA	Mon, Sep 12, 2016	73.08	74.38	72.25	74.05
535	NASDAQ	VIA	Fri, Sep 9, 2016	76.20	76.20	73.60	73.85
534	NASDAQ	VIA	Thu, Sep 8, 2016	76.15	76.65	75.28	76.23
533	NASDAQ	VIA	Wed, Sep 7, 2016	74.35	76.18	73.30	76.15
532	NASDAQ	VIA	Tue, Sep 6, 2016	74.45	74.58	73.10	74.08
531	NASDAQ	VIA	Fri, Sep 2, 2016	72.55	74.43	72.55	74.30
530	NASDAQ	VIA	Thu, Sep 1, 2016	72.50	72.85	71.00	72.68
529	NASDAQ	VIA	Wed, Aug 31, 2016	72.63	72.85	71.23	72.48
528	NASDAQ	VIA	Tue, Aug 30, 2016	73.30	73.55	71.83	72.78
527	NASDAQ	VIA	Mon, Aug 29, 2016	72.85	73.30	70.45	73.00
526	NASDAQ	VIA	Fri, Aug 26, 2016	71.05	72.43	70.73	72.33
525	NASDAQ	VIA	Thu, Aug 25, 2016	70.60	71.33	68.45	71.00
524	NASDAQ	VIA	Wed, Aug 24, 2016	70.53	73.58	68.90	71.60
523	NASDAQ	VIA	Tue, Aug 23, 2016	66.53	71.20	65.55	70.03
522	NASDAQ	VIA	Mon, Aug 22, 2016	65.03	66.38	64.50	66.20
521	NASDAQ	VIA	Fri, Aug 19, 2016	64.30	65.20	63.58	65.13
520	NASDAQ	VIA	Thu, Aug 18, 2016	64.38	65.06	63.90	65.05
519	NASDAQ	VIA	Wed, Aug 17, 2016	65.03	65.33	64.00	64.30
518	NASDAQ	VIA	Tue, Aug 16, 2016	65.38	66.08	64.63	64.75
517	NASDAQ	VIA	Mon, Aug 15, 2016	65.53	67.20	65.20	65.48
516	NASDAQ	VIA	Fri, Aug 12, 2016	70.60	72.28	64.38	65.08
515	NASDAQ	VIA	Thu, Aug 11, 2016	65.90	70.63	65.90	70.25
514	NASDAQ	VIA	Wed, Aug 10, 2016	63.50	63.95	62.50	63.43
513	NASDAQ	VIA	Tue, Aug 9, 2016	62.68	63.35	62.08	63.10
512	NASDAQ	VIA	Mon, Aug 8, 2016	61.88	63.37	60.63	62.75
511	NASDAQ	VIA	Fri, Aug 5, 2016	62.05	62.43	61.00	61.88
510	NASDAQ	VIA	Thu, Aug 4, 2016	61.58	62.50	60.85	62.20
509	NASDAQ	VIA	Wed, Aug 3, 2016	61.45	63.35	60.78	61.65
508	NASDAQ	VIA	Tue, Aug 2, 2016	60.68	61.63	60.46	60.95
507	NASDAQ	VIA	Mon, Aug 1, 2016	61.60	62.13	59.78	61.38
506	NASDAQ	VIA	Fri, Jul 29, 2016	60.63	63.10	60.40	61.98
505	NASDAQ	VIA	Thu, Jul 28, 2016	62.73	65.70	61.18	61.30
504	NASDAQ	VIA	Wed, Jul 27, 2016	58.75	62.65	56.43	60.25
503	NASDAQ	VIA	Tue, Jul 26, 2016	60.85	61.80	59.25	59.35
502	NASDAQ	VIA	Mon, Jul 25, 2016	61.03	61.73	59.68	60.85
501	NASDAQ	VIA	Fri, Jul 22, 2016	64.13	64.13	60.58	61.38
500	NASDAQ	VIA	Thu, Jul 21, 2016	68.53	68.75	63.18	64.28
499	NASDAQ	VIA	Wed, Jul 20, 2016	67.30	67.58	63.13	63.93
498	NASDAQ	VIA	Tue, Jul 19, 2016	69.28	69.28	65.11	67.70
497	NASDAQ	VIA	Mon, Jul 18, 2016	70.58	70.95	68.88	69.48
496	NASDAQ	VIA	Fri, Jul 15, 2016	68.48	74.20	68.43	70.58
495	NASDAQ	VIA	Thu, Jul 14, 2016	69.95	70.18	67.25	68.05
494	NASDAQ	VIA	Wed, Jul 13, 2016	71.73	71.93	68.78	69.68
493	NASDAQ	VIA	Tue, Jul 12, 2016	72.08	73.53	68.93	71.48
492	NASDAQ	VIA	Mon, Jul 11, 2016	80.83	81.36	70.80	71.58
491	NASDAQ	VIA	Fri, Jul 8, 2016	79.78	81.95	78.10	81.58
490	NASDAQ	VIA	Thu, Jul 7, 2016	80.70	81.70	78.90	79.98
489	NASDAQ	VIA	Wed, Jul 6, 2016	81.90	83.10	80.50	81.80
488	NASDAQ	VIA	Tue, Jul 5, 2016	83.00	83.23	80.95	81.73
487	NASDAQ	VIA	Fri, Jul 1, 2016	82.98	86.73	81.63	82.93
486	NASDAQ	VIA	Thu, Jun 30, 2016	80.75	83.05	80.48	82.63
485	NASDAQ	VIA	Wed, Jun 29, 2016	81.45	83.58	79.45	80.63
484	NASDAQ	VIA	Tue, Jun 28, 2016	77.73	82.85	76.85	81.58
483	NASDAQ	VIA	Mon, Jun 27, 2016	79.33	80.83	76.88	77.53
482	NASDAQ	VIA	Fri, Jun 24, 2016	78.85	82.40	76.83	80.05
481	NASDAQ	VIA	Thu, Jun 23, 2016	83.13	84.88	81.90	82.08
480	NASDAQ	VIA	Wed, Jun 22, 2016	86.08	87.13	82.20	83.08
479	NASDAQ	VIA	Tue, Jun 21, 2016	86.75	86.90	85.83	86.33
478	NASDAQ	VIA	Mon, Jun 20, 2016	85.88	87.30	85.71	86.45
477	NASDAQ	VIA	Fri, Jun 17, 2016	86.80	87.45	85.30	86.45
476	NASDAQ	VIA	Thu, Jun 16, 2016	85.88	87.33	85.28	87.00
475	NASDAQ	VIA	Wed, Jun 15, 2016	87.13	87.13	84.95	85.85
474	NASDAQ	VIA	Tue, Jun 14, 2016	84.25	88.59	84.10	87.08
473	NASDAQ	VIA	Mon, Jun 13, 2016	86.13	87.85	83.25	84.33
472	NASDAQ	VIA	Fri, Jun 10, 2016	83.00	86.80	80.55	85.83
471	NASDAQ	VIA	Thu, Jun 9, 2016	84.78	89.07	83.53	85.90
470	NASDAQ	VIA	Wed, Jun 8, 2016	79.80	85.05	79.80	84.65
469	NASDAQ	VIA	Tue, Jun 7, 2016	79.28	80.36	78.78	79.48
468	NASDAQ	VIA	Mon, Jun 6, 2016	77.08	79.38	76.90	78.96
467	NASDAQ	VIA	Fri, Jun 3, 2016	76.98	77.55	76.25	77.28
466	NASDAQ	VIA	Thu, Jun 2, 2016	76.83	77.03	75.64	76.58
465	NASDAQ	VIA	Wed, Jun 1, 2016	75.33	76.85	75.33	76.73
464	NASDAQ	VIA	Tue, May 31, 2016	75.40	75.88	74.48	75.23
463	NASDAQ	VIA	Fri, May 27, 2016	75.08	75.83	74.56	75.60
462	NASDAQ	VIA	Thu, May 26, 2016	75.90	77.05	75.30	75.43
461	NASDAQ	VIA	Wed, May 25, 2016	77.13	77.13	75.05	75.90
460	NASDAQ	VIA	Tue, May 24, 2016	75.03	77.95	75.03	76.93
459	NASDAQ	VIA	Mon, May 23, 2016	75.00	76.10	74.05	75.00
458	NASDAQ	VIA	Fri, May 20, 2016	74.80	75.53	74.73	75.00
457	NASDAQ	VIA	Thu, May 19, 2016	74.63	75.50	70.95	74.53
456	NASDAQ	VIA	Wed, May 18, 2016	76.73	77.99	74.63	74.79
455	NASDAQ	VIA	Tue, May 17, 2016	76.93	78.23	76.60	77.38
454	NASDAQ	VIA	Mon, May 16, 2016	75.15	77.38	75.15	76.60
453	NASDAQ	VIA	Fri, May 13, 2016	76.43	76.76	74.20	75.50
452	NASDAQ	VIA	Thu, May 12, 2016	76.30	78.05	76.30	77.03
451	NASDAQ	VIA	Wed, May 11, 2016	78.18	78.62	75.93	76.25
450	NASDAQ	VIA	Tue, May 10, 2016	76.78	79.53	76.25	77.65
449	NASDAQ	VIA	Mon, May 9, 2016	76.25	77.80	74.25	76.80
448	NASDAQ	VIA	Fri, May 6, 2016	71.25	77.20	69.93	76.50
447	NASDAQ	VIA	Thu, May 5, 2016	67.60	72.98	64.60	70.85
446	NASDAQ	VIA	Wed, May 4, 2016	62.00	66.50	61.75	64.68
445	NASDAQ	VIA	Tue, May 3, 2016	62.40	63.27	59.90	61.93
444	NASDAQ	VIA	Mon, May 2, 2016	65.00	65.75	61.80	62.35
443	NASDAQ	VIA	Fri, Apr 29, 2016	61.90	64.63	60.63	64.45
442	NASDAQ	VIA	Thu, Apr 28, 2016	59.95	61.93	59.29	61.60
441	NASDAQ	VIA	Wed, Apr 27, 2016	60.25	61.37	58.83	60.33
440	NASDAQ	VIA	Tue, Apr 26, 2016	57.33	60.55	56.98	59.45
439	NASDAQ	VIA	Mon, Apr 25, 2016	57.15	57.40	55.48	56.00
438	NASDAQ	VIA	Fri, Apr 22, 2016	57.05	57.38	56.33	57.18
437	NASDAQ	VIA	Thu, Apr 21, 2016	56.83	56.83	55.88	56.48
436	NASDAQ	VIA	Wed, Apr 20, 2016	56.18	57.10	54.73	56.83
435	NASDAQ	VIA	Tue, Apr 19, 2016	54.28	56.60	53.88	56.18
434	NASDAQ	VIA	Mon, Apr 18, 2016	52.53	54.65	52.05	54.05
433	NASDAQ	VIA	Fri, Apr 15, 2016	52.40	53.58	52.00	53.30
432	NASDAQ	VIA	Thu, Apr 14, 2016	52.13	52.73	50.70	52.63
431	NASDAQ	VIA	Wed, Apr 13, 2016	52.48	53.25	51.00	52.23
430	NASDAQ	VIA	Tue, Apr 12, 2016	52.43	52.90	51.70	52.25
429	NASDAQ	VIA	Mon, Apr 11, 2016	50.03	52.40	50.03	52.05
428	NASDAQ	VIA	Fri, Apr 8, 2016	50.58	51.85	49.95	50.03
427	NASDAQ	VIA	Thu, Apr 7, 2016	50.00	51.84	48.33	50.55
426	NASDAQ	VIA	Wed, Apr 6, 2016	46.73	48.25	46.73	48.18
425	NASDAQ	VIA	Tue, Apr 5, 2016	46.25	46.25	46.25	47.43
424	NASDAQ	VIA	Mon, Apr 4, 2016	45.88	46.58	45.43	46.25
423	NASDAQ	VIA	Fri, Apr 1, 2016	44.73	46.25	44.53	45.38
422	NASDAQ	VIA	Thu, Mar 31, 2016	44.50	45.80	44.40	44.53
421	NASDAQ	VIA	Wed, Mar 30, 2016	44.40	45.23	44.25	44.53
420	NASDAQ	VIA	Tue, Mar 29, 2016	50.88	51.30	48.05	47.88
419	NASDAQ	VIA	Mon, Mar 28, 2016	51.50	52.95	50.13	51.34
418	NASDAQ	VIA	Thu, Mar 24, 2016	61.03	61.03	61.03	51.95
417	NASDAQ	VIA	Wed, Mar 23, 2016	59.63	62.88	59.16	61.03
416	NASDAQ	VIA	Tue, Mar 22, 2016	59.70	60.53	59.70	60.00
415	NASDAQ	VIA	Mon, Mar 21, 2016	58.83	60.45	57.68	59.93
414	NASDAQ	VIA	Fri, Mar 18, 2016	59.58	59.68	59.07	59.60
413	NASDAQ	VIA	Thu, Mar 17, 2016	60.00	60.63	58.75	59.38
412	NASDAQ	VIA	Wed, Mar 16, 2016	56.00	59.95	56.00	59.60
411	NASDAQ	VIA	Tue, Mar 15, 2016	58.38	58.38	58.38	56.35
410	NASDAQ	VIA	Mon, Mar 14, 2016	59.20	60.10	58.28	58.98
409	NASDAQ	VIA	Fri, Mar 11, 2016	60.58	60.75	58.98	59.78
408	NASDAQ	VIA	Thu, Mar 10, 2016	62.25	62.60	60.03	61.73
407	NASDAQ	VIA	Wed, Mar 9, 2016	58.70	58.70	58.70	61.73
406	NASDAQ	VIA	Tue, Mar 8, 2016	55.45	59.28	55.45	56.35
405	NASDAQ	VIA	Mon, Mar 7, 2016	61.45	61.80	55.78	56.35
404	NASDAQ	VIA	Fri, Mar 4, 2016	62.30	62.30	62.30	62.53
403	NASDAQ	VIA	Thu, Mar 3, 2016	59.63	59.63	59.63	62.30
402	NASDAQ	VIA	Wed, Mar 2, 2016	60.35	60.61	58.83	60.13
401	NASDAQ	VIA	Tue, Mar 1, 2016	60.55	60.55	60.55	60.13
400	NASDAQ	VIA	Mon, Feb 29, 2016	60.95	60.96	59.95	60.55
399	NASDAQ	VIA	Fri, Feb 26, 2016	64.20	64.32	61.35	61.53
398	NASDAQ	VIA	Thu, Feb 25, 2016	63.35	64.18	62.71	64.13
397	NASDAQ	VIA	Wed, Feb 24, 2016	63.50	63.98	63.18	63.98
396	NASDAQ	VIA	Tue, Feb 23, 2016	65.75	65.75	63.38	64.00
395	NASDAQ	VIA	Mon, Feb 22, 2016	63.93	66.03	63.63	65.78
394	NASDAQ	VIA	Fri, Feb 19, 2016	63.83	64.55	62.80	63.60
393	NASDAQ	VIA	Thu, Feb 18, 2016	61.88	64.06	60.93	63.83
392	NASDAQ	VIA	Wed, Feb 17, 2016	62.65	63.73	61.30	61.55
391	NASDAQ	VIA	Tue, Feb 16, 2016	65.75	66.52	61.93	62.68
390	NASDAQ	VIA	Fri, Feb 12, 2016	65.25	66.03	63.27	65.63
389	NASDAQ	VIA	Thu, Feb 11, 2016	64.85	65.55	64.76	65.25
388	NASDAQ	VIA	Wed, Feb 10, 2016	64.50	65.78	64.30	64.83
387	NASDAQ	VIA	Tue, Feb 9, 2016	62.50	62.63	61.95	62.58
386	NASDAQ	VIA	Mon, Feb 8, 2016	61.68	62.53	60.01	62.33
385	NASDAQ	VIA	Fri, Feb 5, 2016	59.53	62.50	58.75	62.03
384	NASDAQ	VIA	Thu, Feb 4, 2016	64.70	65.69	59.78	60.03
383	NASDAQ	VIA	Wed, Feb 3, 2016	65.23	65.23	61.43	63.93
382	NASDAQ	VIA	Tue, Feb 2, 2016	67.55	67.55	64.98	66.55
381	NASDAQ	VIA	Mon, Feb 1, 2016	68.28	69.05	65.38	67.23
380	NASDAQ	VIA	Fri, Jan 29, 2016	64.90	67.83	64.90	67.60
379	NASDAQ	VIA	Thu, Jan 28, 2016	62.48	66.45	62.20	64.60
378	NASDAQ	VIA	Wed, Jan 27, 2016	62.50	64.15	61.17	62.03
377	NASDAQ	VIA	Tue, Jan 26, 2016	59.75	63.93	59.75	63.03
376	NASDAQ	VIA	Mon, Jan 25, 2016	60.08	61.05	58.18	59.50
375	NASDAQ	VIA	Fri, Jan 22, 2016	50.03	59.97	50.03	59.93
374	NASDAQ	VIA	Thu, Jan 21, 2016	49.55	49.90	48.43	49.65
373	NASDAQ	VIA	Wed, Jan 20, 2016	51.08	51.28	46.53	49.60
372	NASDAQ	VIA	Tue, Jan 19, 2016	52.05	52.25	51.00	51.45
371	NASDAQ	VIA	Fri, Jan 15, 2016	49.93	52.25	46.33	52.18
370	NASDAQ	VIA	Thu, Jan 14, 2016	52.05	52.43	50.55	51.15
369	NASDAQ	VIA	Wed, Jan 13, 2016	51.95	52.43	51.38	52.20
368	NASDAQ	VIA	Tue, Jan 12, 2016	52.73	52.73	50.28	52.23
367	NASDAQ	VIA	Mon, Jan 11, 2016	49.40	52.50	49.40	51.55
366	NASDAQ	VIA	Fri, Jan 8, 2016	50.48	52.08	49.78	50.03
365	NASDAQ	VIA	Thu, Jan 7, 2016	52.03	54.19	50.30	50.58
364	NASDAQ	VIA	Wed, Jan 6, 2016	52.50	54.40	52.43	52.43
363	NASDAQ	VIA	Tue, Jan 5, 2016	52.03	52.80	49.80	52.48
362	NASDAQ	VIA	Mon, Jan 4, 2016	50.78	51.83	49.88	51.70
361	NASDAQ	VIA	Thu, Dec 31, 2015	51.53	53.89	51.25	51.80
360	NASDAQ	VIA	Wed, Dec 30, 2015	54.33	55.73	51.23	51.58
359	NASDAQ	VIA	Tue, Dec 29, 2015	53.20	56.33	53.20	53.95
358	NASDAQ	VIA	Mon, Dec 28, 2015	50.53	55.00	50.53	53.35
357	NASDAQ	VIA	Thu, Dec 24, 2015	48.08	50.00	47.90	49.93
356	NASDAQ	VIA	Wed, Dec 23, 2015	48.13	49.43	47.80	49.33
355	NASDAQ	VIA	Tue, Dec 22, 2015	46.43	48.80	45.90	48.53
354	NASDAQ	VIA	Mon, Dec 21, 2015	47.00	47.00	44.98	46.05
353	NASDAQ	VIA	Fri, Dec 18, 2015	45.88	46.10	44.28	46.03
352	NASDAQ	VIA	Thu, Dec 17, 2015	46.83	46.91	45.50	46.10
351	NASDAQ	VIA	Wed, Dec 16, 2015	48.63	48.82	46.40	47.05
350	NASDAQ	VIA	Tue, Dec 15, 2015	46.38	48.60	46.38	48.53
349	NASDAQ	VIA	Mon, Dec 14, 2015	45.53	46.68	45.50	46.23
348	NASDAQ	VIA	Fri, Dec 11, 2015	46.68	47.30	45.55	45.75
347	NASDAQ	VIA	Thu, Dec 10, 2015	46.70	47.03	46.43	47.00
346	NASDAQ	VIA	Wed, Dec 9, 2015	45.83	46.68	45.58	46.63
345	NASDAQ	VIA	Tue, Dec 8, 2015	46.20	46.60	44.88	45.80
344	NASDAQ	VIA	Mon, Dec 7, 2015	46.28	46.93	45.43	46.35
343	NASDAQ	VIA	Fri, Dec 4, 2015	45.45	46.10	45.13	45.90
342	NASDAQ	VIA	Thu, Dec 3, 2015	45.55	46.15	44.55	45.45
341	NASDAQ	VIA	Wed, Dec 2, 2015	45.00	46.25	44.15	45.70
340	NASDAQ	VIA	Tue, Dec 1, 2015	43.70	46.15	42.63	45.25
339	NASDAQ	VIA	Mon, Nov 30, 2015	48.05	49.89	44.58	45.15
338	NASDAQ	VIA	Fri, Nov 27, 2015	46.35	47.23	45.56	47.18
337	NASDAQ	VIA	Wed, Nov 25, 2015	47.13	47.15	45.13	46.08
336	NASDAQ	VIA	Tue, Nov 24, 2015	47.23	48.13	46.05	47.68
335	NASDAQ	VIA	Mon, Nov 23, 2015	45.93	47.48	45.68	46.90
334	NASDAQ	VIA	Fri, Nov 20, 2015	45.50	45.85	45.38	45.68
333	NASDAQ	VIA	Thu, Nov 19, 2015	45.13	45.38	44.58	45.35
332	NASDAQ	VIA	Wed, Nov 18, 2015	44.48	45.00	44.25	45.00
331	NASDAQ	VIA	Tue, Nov 17, 2015	44.70	44.70	43.98	44.20
330	NASDAQ	VIA	Mon, Nov 16, 2015	43.50	44.60	43.10	44.50
329	NASDAQ	VIA	Fri, Nov 13, 2015	43.08	44.43	42.25	44.18
328	NASDAQ	VIA	Thu, Nov 12, 2015	44.25	44.25	42.50	43.25
327	NASDAQ	VIA	Wed, Nov 11, 2015	43.79	43.90	42.90	42.90
326	NASDAQ	VIA	Tue, Nov 10, 2015	43.05	44.00	42.70	43.55
325	NASDAQ	VIA	Mon, Nov 9, 2015	42.93	43.28	42.65	42.90
324	NASDAQ	VIA	Fri, Nov 6, 2015	41.83	43.08	41.68	43.00
323	NASDAQ	VIA	Thu, Nov 5, 2015	43.78	44.00	41.85	42.15
322	NASDAQ	VIA	Wed, Nov 4, 2015	43.75	43.75	42.70	43.28
321	NASDAQ	VIA	Tue, Nov 3, 2015	43.25	43.75	42.78	42.85
320	NASDAQ	VIA	Mon, Nov 2, 2015	42.35	43.50	41.98	42.73
319	NASDAQ	VIA	Fri, Oct 30, 2015	42.70	43.23	41.58	42.40
318	NASDAQ	VIA	Thu, Oct 29, 2015	41.56	42.88	41.48	42.30
317	NASDAQ	VIA	Wed, Oct 28, 2015	41.35	42.75	41.35	42.75
316	NASDAQ	VIA	Tue, Oct 27, 2015	40.40	42.10	40.40	41.48
315	NASDAQ	VIA	Mon, Oct 26, 2015	41.00	41.53	39.83	41.28
314	NASDAQ	VIA	Fri, Oct 23, 2015	42.43	42.65	40.58	40.95
313	NASDAQ	VIA	Thu, Oct 22, 2015	41.65	42.68	39.78	42.40
312	NASDAQ	VIA	Wed, Oct 21, 2015	42.75	42.75	41.23	41.33
311	NASDAQ	VIA	Tue, Oct 20, 2015	42.33	42.65	41.78	42.53
310	NASDAQ	VIA	Mon, Oct 19, 2015	42.48	42.68	41.78	42.58
309	NASDAQ	VIA	Fri, Oct 16, 2015	42.48	42.80	41.91	42.68
308	NASDAQ	VIA	Thu, Oct 15, 2015	40.58	42.38	40.58	42.30
307	NASDAQ	VIA	Wed, Oct 14, 2015	40.98	42.48	40.09	41.45
306	NASDAQ	VIA	Tue, Oct 13, 2015	41.58	42.25	40.85	41.25
305	NASDAQ	VIA	Mon, Oct 12, 2015	40.50	41.73	39.73	41.33
304	NASDAQ	VIA	Fri, Oct 9, 2015	39.80	40.38	39.65	40.13
303	NASDAQ	VIA	Thu, Oct 8, 2015	39.65	42.20	39.50	40.15
302	NASDAQ	VIA	Wed, Oct 7, 2015	39.55	40.55	38.90	39.70
301	NASDAQ	VIA	Tue, Oct 6, 2015	41.85	41.90	38.93	39.68
300	NASDAQ	VIA	Mon, Oct 5, 2015	41.23	42.38	41.08	41.60
299	NASDAQ	VIA	Fri, Oct 2, 2015	41.13	42.00	39.70	41.55
298	NASDAQ	VIA	Thu, Oct 1, 2015	42.00	42.05	40.05	40.83
297	NASDAQ	VIA	Wed, Sep 30, 2015	41.33	43.00	40.73	41.38
296	NASDAQ	VIA	Tue, Sep 29, 2015	41.83	42.38	40.91	41.13
295	NASDAQ	VIA	Mon, Sep 28, 2015	40.23	42.78	40.23	41.70
294	NASDAQ	VIA	Fri, Sep 25, 2015	42.00	42.43	39.65	40.18
293	NASDAQ	VIA	Thu, Sep 24, 2015	43.00	43.19	39.43	42.30
292	NASDAQ	VIA	Wed, Sep 23, 2015	39.50	41.78	39.38	41.70
291	NASDAQ	VIA	Tue, Sep 22, 2015	40.00	40.00	39.23	39.23
290	NASDAQ	VIA	Mon, Sep 21, 2015	42.38	44.13	39.33	40.20
289	NASDAQ	VIA	Fri, Sep 18, 2015	41.90	42.25	40.88	42.23
288	NASDAQ	VIA	Thu, Sep 17, 2015	41.20	42.43	40.03	41.68
287	NASDAQ	VIA	Wed, Sep 16, 2015	40.83	41.15	39.38	41.15
286	NASDAQ	VIA	Tue, Sep 15, 2015	40.85	41.69	40.53	40.63
285	NASDAQ	VIA	Mon, Sep 14, 2015	40.00	40.90	38.85	40.73
284	NASDAQ	VIA	Fri, Sep 11, 2015	38.38	39.95	37.73	39.85
283	NASDAQ	VIA	Thu, Sep 10, 2015	39.50	39.73	37.68	38.08
282	NASDAQ	VIA	Wed, Sep 9, 2015	38.88	39.45	38.53	39.10
281	NASDAQ	VIA	Tue, Sep 8, 2015	38.43	39.30	37.05	38.38
280	NASDAQ	VIA	Fri, Sep 4, 2015	37.93	39.84	37.73	38.15
279	NASDAQ	VIA	Thu, Sep 3, 2015	40.15	40.15	38.00	38.00
278	NASDAQ	VIA	Wed, Sep 2, 2015	39.98	40.58	38.98	39.83
277	NASDAQ	VIA	Tue, Sep 1, 2015	39.00	40.78	37.88	39.18
276	NASDAQ	VIA	Mon, Aug 31, 2015	38.83	39.13	37.60	38.75
275	NASDAQ	VIA	Fri, Aug 28, 2015	38.58	38.83	37.45	38.65
274	NASDAQ	VIA	Thu, Aug 27, 2015	38.38	39.20	37.28	38.58
273	NASDAQ	VIA	Wed, Aug 26, 2015	39.30	40.05	38.08	39.43
272	NASDAQ	VIA	Tue, Aug 25, 2015	40.68	41.15	38.30	38.73
271	NASDAQ	VIA	Mon, Aug 24, 2015	39.30	41.78	39.30	39.55
270	NASDAQ	VIA	Fri, Aug 21, 2015	40.75	41.40	40.34	40.90
269	NASDAQ	VIA	Thu, Aug 20, 2015	41.43	42.00	40.58	41.13
268	NASDAQ	VIA	Wed, Aug 19, 2015	40.73	41.65	40.50	41.53
267	NASDAQ	VIA	Tue, Aug 18, 2015	42.20	42.50	40.15	40.53
266	NASDAQ	VIA	Mon, Aug 17, 2015	41.30	42.38	40.50	42.00
265	NASDAQ	VIA	Fri, Aug 14, 2015	40.13	42.15	39.61	41.20
264	NASDAQ	VIA	Thu, Aug 13, 2015	38.38	40.80	38.23	39.88
263	NASDAQ	VIA	Wed, Aug 12, 2015	37.95	38.73	37.43	37.75
262	NASDAQ	VIA	Tue, Aug 11, 2015	36.73	38.18	36.73	38.18
261	NASDAQ	VIA	Mon, Aug 10, 2015	38.25	38.79	36.40	36.73
260	NASDAQ	VIA	Fri, Aug 7, 2015	38.40	39.45	37.90	38.15
259	NASDAQ	VIA	Thu, Aug 6, 2015	38.75	39.50	37.98	38.53
258	NASDAQ	VIA	Wed, Aug 5, 2015	39.60	39.60	37.80	39.23
257	NASDAQ	VIA	Tue, Aug 4, 2015	39.15	39.43	37.80	38.00
256	NASDAQ	VIA	Mon, Aug 3, 2015	39.45	40.10	38.48	39.08
255	NASDAQ	VIA	Fri, Jul 31, 2015	40.30	41.48	39.50	39.68
254	NASDAQ	VIA	Thu, Jul 30, 2015	41.98	41.98	40.15	40.53
253	NASDAQ	VIA	Wed, Jul 29, 2015	40.20	42.10	40.20	41.88
252	NASDAQ	VIA	Tue, Jul 28, 2015	38.78	40.53	38.48	40.48
251	NASDAQ	VIA	Mon, Jul 27, 2015	40.35	41.45	38.08	38.48
250	NASDAQ	VIA	Fri, Jul 24, 2015	40.60	40.99	40.23	40.55
249	NASDAQ	VIA	Thu, Jul 23, 2015	41.58	41.68	40.05	40.43
248	NASDAQ	VIA	Wed, Jul 22, 2015	41.58	42.10	40.70	41.73
247	NASDAQ	VIA	Tue, Jul 21, 2015	42.53	42.55	40.60	41.25
246	NASDAQ	VIA	Mon, Jul 20, 2015	42.58	43.10	41.05	42.20
245	NASDAQ	VIA	Fri, Jul 17, 2015	42.05	43.28	41.03	42.58
244	NASDAQ	VIA	Thu, Jul 16, 2015	41.88	42.25	40.68	41.90
243	NASDAQ	VIA	Wed, Jul 15, 2015	41.13	42.48	40.90	41.45
242	NASDAQ	VIA	Tue, Jul 14, 2015	40.40	41.25	40.38	41.03
241	NASDAQ	VIA	Mon, Jul 13, 2015	40.10	40.75	39.65	40.38
240	NASDAQ	VIA	Fri, Jul 10, 2015	39.95	40.65	39.35	40.03
239	NASDAQ	VIA	Thu, Jul 9, 2015	40.70	41.40	39.28	40.00
238	NASDAQ	VIA	Wed, Jul 8, 2015	41.28	41.38	40.28	41.15
237	NASDAQ	VIA	Tue, Jul 7, 2015	41.25	41.45	39.65	41.43
236	NASDAQ	VIA	Mon, Jul 6, 2015	40.70	41.78	39.18	40.88
235	NASDAQ	VIA	Thu, Jul 2, 2015	38.88	40.60	38.28	40.48
234	NASDAQ	VIA	Wed, Jul 1, 2015	39.05	39.88	38.20	39.15
233	NASDAQ	VIA	Tue, Jun 30, 2015	39.58	40.25	38.04	39.40
232	NASDAQ	VIA	Mon, Jun 29, 2015	39.13	39.88	38.08	39.03
231	NASDAQ	VIA	Fri, Jun 26, 2015	36.38	39.98	36.38	39.65
230	NASDAQ	VIA	Thu, Jun 25, 2015	36.38	36.53	35.53	36.43
229	NASDAQ	VIA	Wed, Jun 24, 2015	36.53	36.53	35.00	36.38
228	NASDAQ	VIA	Tue, Jun 23, 2015	37.18	37.80	35.79	36.33
227	NASDAQ	VIA	Mon, Jun 22, 2015	37.88	37.78	35.98	36.43
226	NASDAQ	VIA	Fri, Jun 19, 2015	38.55	38.80	37.25	37.88
225	NASDAQ	VIA	Thu, Jun 18, 2015	37.43	39.18	37.28	38.15
224	NASDAQ	VIA	Wed, Jun 17, 2015	37.15	37.49	36.88	37.10
223	NASDAQ	VIA	Tue, Jun 16, 2015	37.25	38.23	36.75	38.00
222	NASDAQ	VIA	Mon, Jun 15, 2015	38.75	39.43	36.53	37.15
221	NASDAQ	VIA	Fri, Jun 12, 2015	37.50	38.25	36.65	38.25
220	NASDAQ	VIA	Thu, Jun 11, 2015	36.70	37.60	36.70	37.60
219	NASDAQ	VIA	Wed, Jun 10, 2015	36.93	37.08	36.18	36.55
218	NASDAQ	VIA	Tue, Jun 9, 2015	36.25	37.15	35.75	37.15
217	NASDAQ	VIA	Mon, Jun 8, 2015	35.63	36.65	35.48	36.53
216	NASDAQ	VIA	Fri, Jun 5, 2015	35.13	36.10	34.94	36.08
215	NASDAQ	VIA	Thu, Jun 4, 2015	34.78	35.58	34.35	35.55
214	NASDAQ	VIA	Wed, Jun 3, 2015	35.18	35.75	34.25	34.45
213	NASDAQ	VIA	Tue, Jun 2, 2015	35.38	36.76	34.98	35.25
212	NASDAQ	VIA	Mon, Jun 1, 2015	34.88	35.65	34.13	35.65
211	NASDAQ	VIA	Fri, May 29, 2015	34.65	34.75	34.13	34.60
210	NASDAQ	VIA	Thu, May 28, 2015	35.28	35.28	34.18	34.28
209	NASDAQ	VIA	Wed, May 27, 2015	35.38	36.78	34.77	36.28
208	NASDAQ	VIA	Tue, May 26, 2015	34.08	35.13	34.08	35.13
207	NASDAQ	VIA	Fri, May 22, 2015	34.33	34.88	33.88	34.38
206	NASDAQ	VIA	Thu, May 21, 2015	33.80	34.85	33.80	34.10
205	NASDAQ	VIA	Wed, May 20, 2015	33.20	34.33	33.20	33.53
204	NASDAQ	VIA	Tue, May 19, 2015	33.40	34.08	33.15	33.30
203	NASDAQ	VIA	Mon, May 18, 2015	32.85	34.98	32.85	33.55
202	NASDAQ	VIA	Fri, May 15, 2015	32.43	33.50	32.43	32.58
201	NASDAQ	VIA	Thu, May 14, 2015	31.78	32.78	31.55	32.08
200	NASDAQ	VIA	Wed, May 13, 2015	30.60	33.13	30.38	32.33
199	NASDAQ	VIA	Tue, May 12, 2015	30.18	30.88	29.63	30.30
198	NASDAQ	VIA	Mon, May 11, 2015	30.63	31.03	29.73	30.18
197	NASDAQ	VIA	Fri, May 8, 2015	31.15	31.15	30.30	30.93
196	NASDAQ	VIA	Thu, May 7, 2015	31.73	31.73	31.00	31.18
195	NASDAQ	VIA	Wed, May 6, 2015	31.28	32.27	30.63	31.43
194	NASDAQ	VIA	Tue, May 5, 2015	31.63	32.38	30.80	31.30
193	NASDAQ	VIA	Mon, May 4, 2015	31.88	31.95	31.25	31.60
192	NASDAQ	VIA	Fri, May 1, 2015	31.25	31.80	31.25	31.80
191	NASDAQ	VIA	Thu, Apr 30, 2015	31.53	32.35	31.00	31.25
190	NASDAQ	VIA	Wed, Apr 29, 2015	30.25	32.18	30.25	31.60
189	NASDAQ	VIA	Tue, Apr 28, 2015	31.60	31.60	30.00	30.38
188	NASDAQ	VIA	Mon, Apr 27, 2015	32.85	32.95	31.30	31.38
187	NASDAQ	VIA	Fri, Apr 24, 2015	32.88	33.82	32.50	32.50
186	NASDAQ	VIA	Thu, Apr 23, 2015	32.38	34.45	32.38	32.60
185	NASDAQ	VIA	Wed, Apr 22, 2015	31.75	34.48	31.75	32.43
184	NASDAQ	VIA	Tue, Apr 21, 2015	30.78	34.17	30.65	32.20
183	NASDAQ	VIA	Mon, Apr 20, 2015	31.05	31.50	30.63	30.65
182	NASDAQ	VIA	Fri, Apr 17, 2015	33.25	34.35	30.90	30.95
181	NASDAQ	VIA	Thu, Apr 16, 2015	34.53	34.53	33.25	33.75
180	NASDAQ	VIA	Wed, Apr 15, 2015	33.10	35.95	32.13	34.95
179	NASDAQ	VIA	Tue, Apr 14, 2015	34.65	34.65	32.25	33.13
178	NASDAQ	VIA	Mon, Apr 13, 2015	34.85	35.43	34.35	34.93
177	NASDAQ	VIA	Fri, Apr 10, 2015	35.30	35.55	34.15	35.10
176	NASDAQ	VIA	Thu, Apr 9, 2015	34.75	35.25	34.75	35.15
175	NASDAQ	VIA	Wed, Apr 8, 2015	36.23	36.60	34.43	34.55
174	NASDAQ	VIA	Tue, Apr 7, 2015	36.45	36.97	35.53	35.88
173	NASDAQ	VIA	Mon, Apr 6, 2015	35.63	37.03	35.33	37.03
172	NASDAQ	VIA	Thu, Apr 2, 2015	36.73	37.15	35.15	35.70
171	NASDAQ	VIA	Wed, Apr 1, 2015	36.63	37.60	35.63	37.13
170	NASDAQ	VIA	Tue, Mar 31, 2015	36.55	36.90	35.13	36.88
169	NASDAQ	VIA	Mon, Mar 30, 2015	38.75	39.14	32.55	37.63
168	NASDAQ	VIA	Fri, Mar 27, 2015	36.25	38.50	35.75	38.50
167	NASDAQ	VIA	Thu, Mar 26, 2015	35.45	36.73	35.35	36.33
166	NASDAQ	VIA	Wed, Mar 25, 2015	35.90	36.23	35.20	35.38
165	NASDAQ	VIA	Tue, Mar 24, 2015	36.53	38.42	35.65	36.10
164	NASDAQ	VIA	Mon, Mar 23, 2015	36.75	37.38	36.28	36.93
163	NASDAQ	VIA	Fri, Mar 20, 2015	37.63	38.48	36.63	37.33
162	NASDAQ	VIA	Thu, Mar 19, 2015	36.93	37.68	35.85	37.65
161	NASDAQ	VIA	Wed, Mar 18, 2015	36.13	37.55	35.88	37.30
160	NASDAQ	VIA	Tue, Mar 17, 2015	35.40	36.15	35.25	36.08
159	NASDAQ	VIA	Mon, Mar 16, 2015	36.55	36.85	35.38	35.85
158	NASDAQ	VIA	Fri, Mar 13, 2015	36.15	36.38	35.18	35.60
157	NASDAQ	VIA	Thu, Mar 12, 2015	35.60	36.53	35.05	36.48
156	NASDAQ	VIA	Wed, Mar 11, 2015	35.13	35.70	34.88	35.43
155	NASDAQ	VIA	Tue, Mar 10, 2015	34.93	35.22	34.75	34.90
154	NASDAQ	VIA	Mon, Mar 9, 2015	34.90	35.50	34.60	34.75
153	NASDAQ	VIA	Fri, Mar 6, 2015	34.80	35.03	34.75	34.83
152	NASDAQ	VIA	Thu, Mar 5, 2015	35.13	35.98	34.75	34.95
151	NASDAQ	VIA	Wed, Mar 4, 2015	35.63	35.38	34.78	35.15
150	NASDAQ	VIA	Tue, Mar 3, 2015	35.73	35.78	34.88	35.60
149	NASDAQ	VIA	Mon, Mar 2, 2015	35.08	36.30	34.75	35.78
148	NASDAQ	VIA	Fri, Feb 27, 2015	34.78	35.35	34.78	34.88
147	NASDAQ	VIA	Thu, Feb 26, 2015	36.10	36.10	34.75	35.05
146	NASDAQ	VIA	Wed, Feb 25, 2015	38.48	38.48	36.35	36.45
145	NASDAQ	VIA	Tue, Feb 24, 2015	38.03	38.25	37.55	37.58
144	NASDAQ	VIA	Mon, Feb 23, 2015	37.48	38.50	37.48	37.73
143	NASDAQ	VIA	Fri, Feb 20, 2015	37.30	38.10	37.00	38.00
142	NASDAQ	VIA	Thu, Feb 19, 2015	36.85	38.65	36.35	37.15
141	NASDAQ	VIA	Wed, Feb 18, 2015	35.13	37.45	35.13	36.93
140	NASDAQ	VIA	Tue, Feb 17, 2015	33.60	35.68	32.53	35.15
139	NASDAQ	VIA	Fri, Feb 13, 2015	33.98	34.00	33.03	33.55
138	NASDAQ	VIA	Thu, Feb 12, 2015	35.30	35.30	33.43	33.93
137	NASDAQ	VIA	Wed, Feb 11, 2015	35.50	35.68	34.90	35.05
136	NASDAQ	VIA	Tue, Feb 10, 2015	36.13	36.25	34.78	35.18
135	NASDAQ	VIA	Mon, Feb 9, 2015	36.55	36.83	35.88	36.03
134	NASDAQ	VIA	Fri, Feb 6, 2015	37.70	37.70	36.25	36.25
133	NASDAQ	VIA	Thu, Feb 5, 2015	37.20	37.50	36.60	37.25
132	NASDAQ	VIA	Wed, Feb 4, 2015	38.13	38.23	37.08	37.10
131	NASDAQ	VIA	Tue, Feb 3, 2015	39.03	39.88	38.13	38.28
130	NASDAQ	VIA	Mon, Feb 2, 2015	38.43	38.75	38.05	38.75
129	NASDAQ	VIA	Fri, Jan 30, 2015	37.75	38.50	37.63	38.43
128	NASDAQ	VIA	Thu, Jan 29, 2015	37.35	37.75	37.25	37.75
127	NASDAQ	VIA	Wed, Jan 28, 2015	37.50	37.75	37.25	37.50
126	NASDAQ	VIA	Tue, Jan 27, 2015	37.15	37.53	37.33	37.53
125	NASDAQ	VIA	Mon, Jan 26, 2015	37.50	37.75	37.25	37.43
124	NASDAQ	VIA	Fri, Jan 23, 2015	37.50	37.73	36.68	37.73
123	NASDAQ	VIA	Thu, Jan 22, 2015	37.50	37.50	37.13	37.48
122	NASDAQ	VIA	Wed, Jan 21, 2015	37.15	37.48	36.50	37.43
121	NASDAQ	VIA	Tue, Jan 20, 2015	37.08	37.45	36.75	37.45
120	NASDAQ	VIA	Fri, Jan 16, 2015	35.70	37.28	35.28	37.23
119	NASDAQ	VIA	Thu, Jan 15, 2015	36.68	36.68	35.33	35.75
118	NASDAQ	VIA	Wed, Jan 14, 2015	35.75	37.45	35.75	37.05
117	NASDAQ	VIA	Tue, Jan 13, 2015	34.53	36.38	34.53	36.38
116	NASDAQ	VIA	Mon, Jan 12, 2015	36.93	36.93	34.00	34.68
115	NASDAQ	VIA	Fri, Jan 9, 2015	37.05	37.25	36.28	36.73
114	NASDAQ	VIA	Thu, Jan 8, 2015	36.00	37.50	35.35	37.15
113	NASDAQ	VIA	Wed, Jan 7, 2015	35.38	36.85	35.38	36.03
112	NASDAQ	VIA	Tue, Jan 6, 2015	35.38	36.45	34.45	35.43
111	NASDAQ	VIA	Mon, Jan 5, 2015	34.80	35.33	34.25	35.00
110	NASDAQ	VIA	Fri, Jan 2, 2015	35.43	35.15	34.33	35.15
109	NASDAQ	VIA	Wed, Dec 31, 2014	34.95	35.88	34.45	35.23
108	NASDAQ	VIA	Tue, Dec 30, 2014	34.88	35.35	34.28	34.78
107	NASDAQ	VIA	Mon, Dec 29, 2014	34.75	35.03	33.88	34.75
106	NASDAQ	VIA	Fri, Dec 26, 2014	34.75	35.10	34.13	34.38
105	NASDAQ	VIA	Wed, Dec 24, 2014	34.30	35.13	33.69	34.68
104	NASDAQ	VIA	Tue, Dec 23, 2014	35.90	36.25	34.18	34.58
103	NASDAQ	VIA	Mon, Dec 22, 2014	35.73	36.83	35.15	35.65
102	NASDAQ	VIA	Fri, Dec 19, 2014	37.33	38.10	34.55	35.73
101	NASDAQ	VIA	Thu, Dec 18, 2014	37.50	37.50	36.65	37.48
100	NASDAQ	VIA	Wed, Dec 17, 2014	36.90	37.55	36.18	37.55
99	NASDAQ	VIA	Tue, Dec 16, 2014	36.50	38.08	36.50	37.23
98	NASDAQ	VIA	Mon, Dec 15, 2014	37.18	37.18	36.19	36.63
97	NASDAQ	VIA	Fri, Dec 12, 2014	34.80	37.18	34.80	36.83
96	NASDAQ	VIA	Thu, Dec 11, 2014	34.65	35.64	34.55	35.13
95	NASDAQ	VIA	Wed, Dec 10, 2014	34.05	34.88	34.05	34.63
94	NASDAQ	VIA	Tue, Dec 9, 2014	34.75	35.62	34.01	34.75
93	NASDAQ	VIA	Mon, Dec 8, 2014	34.60	35.00	33.75	34.53
92	NASDAQ	VIA	Fri, Dec 5, 2014	34.15	34.95	33.83	34.93
91	NASDAQ	VIA	Thu, Dec 4, 2014	34.28	34.98	34.03	34.33
90	NASDAQ	VIA	Wed, Dec 3, 2014	33.83	34.60	33.00	33.83
89	NASDAQ	VIA	Tue, Dec 2, 2014	33.70	34.95	32.90	33.60
88	NASDAQ	VIA	Mon, Dec 1, 2014	35.43	37.02	32.65	33.60
87	NASDAQ	VIA	Fri, Nov 28, 2014	35.28	37.04	35.03	35.03
86	NASDAQ	VIA	Wed, Nov 26, 2014	35.53	37.90	34.83	35.30
85	NASDAQ	VIA	Tue, Nov 25, 2014	36.95	37.70	34.95	35.30
84	NASDAQ	VIA	Mon, Nov 24, 2014	39.68	40.25	37.18	37.40
83	NASDAQ	VIA	Fri, Nov 21, 2014	40.68	40.68	39.00	39.45
82	NASDAQ	VIA	Thu, Nov 20, 2014	41.38	42.55	39.53	40.25
81	NASDAQ	VIA	Wed, Nov 19, 2014	42.53	42.53	39.88	41.80
80	NASDAQ	VIA	Tue, Nov 18, 2014	43.65	44.30	42.28	42.90
79	NASDAQ	VIA	Mon, Nov 17, 2014	40.80	44.03	40.80	43.80
78	NASDAQ	VIA	Fri, Nov 14, 2014	41.20	41.65	39.75	40.60
77	NASDAQ	VIA	Thu, Nov 13, 2014	41.05	41.60	39.84	40.58
76	NASDAQ	VIA	Wed, Nov 12, 2014	40.33	41.85	40.33	41.75
75	NASDAQ	VIA	Tue, Nov 11, 2014	40.48	41.00	39.76	40.28
74	NASDAQ	VIA	Mon, Nov 10, 2014	41.63	41.50	39.83	40.83
73	NASDAQ	VIA	Fri, Nov 7, 2014	41.40	41.85	40.63	41.65
72	NASDAQ	VIA	Thu, Nov 6, 2014	40.00	41.88	38.75	41.35
71	NASDAQ	VIA	Wed, Nov 5, 2014	39.50	39.98	39.05	39.65
70	NASDAQ	VIA	Tue, Nov 4, 2014	39.75	40.00	38.58	39.03
69	NASDAQ	VIA	Mon, Nov 3, 2014	40.50	40.50	39.10	39.65
68	NASDAQ	VIA	Fri, Oct 31, 2014	40.55	41.63	40.38	40.50
67	NASDAQ	VIA	Thu, Oct 30, 2014	41.10	40.62	38.75	39.98
66	NASDAQ	VIA	Wed, Oct 29, 2014	40.25	40.45	39.60	40.38
65	NASDAQ	VIA	Tue, Oct 28, 2014	40.63	40.63	39.75	40.35
64	NASDAQ	VIA	Mon, Oct 27, 2014	40.73	40.73	39.88	40.40
63	NASDAQ	VIA	Fri, Oct 24, 2014	42.78	42.78	40.75	40.95
62	NASDAQ	VIA	Thu, Oct 23, 2014	41.40	43.10	40.83	43.05
61	NASDAQ	VIA	Wed, Oct 22, 2014	41.75	41.90	40.43	41.25
60	NASDAQ	VIA	Tue, Oct 21, 2014	41.75	42.40	40.78	41.73
59	NASDAQ	VIA	Mon, Oct 20, 2014	41.28	42.00	41.28	41.75
58	NASDAQ	VIA	Fri, Oct 17, 2014	41.90	42.30	41.25	41.48
57	NASDAQ	VIA	Thu, Oct 16, 2014	42.73	42.73	41.08	41.30
56	NASDAQ	VIA	Wed, Oct 15, 2014	42.50	43.10	41.80	42.60
55	NASDAQ	VIA	Tue, Oct 14, 2014	42.50	43.00	41.35	42.83
54	NASDAQ	VIA	Mon, Oct 13, 2014	42.93	43.10	41.25	42.70
53	NASDAQ	VIA	Fri, Oct 10, 2014	42.70	43.03	41.48	43.00
52	NASDAQ	VIA	Thu, Oct 9, 2014	43.10	43.10	42.03	43.08
51	NASDAQ	VIA	Wed, Oct 8, 2014	41.38	43.08	39.88	43.05
50	NASDAQ	VIA	Tue, Oct 7, 2014	42.00	43.43	41.50	41.63
49	NASDAQ	VIA	Mon, Oct 6, 2014	43.35	44.15	41.33	42.00
48	NASDAQ	VIA	Fri, Oct 3, 2014	43.28	44.23	42.23	43.43
47	NASDAQ	VIA	Thu, Oct 2, 2014	43.60	43.73	41.43	42.78
46	NASDAQ	VIA	Wed, Oct 1, 2014	43.50	44.25	42.18	42.73
45	NASDAQ	VIA	Tue, Sep 30, 2014	44.33	44.38	43.13	43.43
44	NASDAQ	VIA	Mon, Sep 29, 2014	42.83	44.78	43.73	44.34
43	NASDAQ	VIA	Fri, Sep 26, 2014	42.70	44.28	42.70	43.45
42	NASDAQ	VIA	Thu, Sep 25, 2014	43.25	44.35	42.78	43.25
41	NASDAQ	VIA	Wed, Sep 24, 2014	42.13	44.35	42.13	43.48
40	NASDAQ	VIA	Tue, Sep 23, 2014	41.50	42.75	39.43	42.75
39	NASDAQ	VIA	Mon, Sep 22, 2014	41.53	42.08	40.00	40.78
38	NASDAQ	VIA	Fri, Sep 19, 2014	41.33	41.75	41.25	41.70
37	NASDAQ	VIA	Thu, Sep 18, 2014	41.60	41.88	41.25	41.60
36	NASDAQ	VIA	Wed, Sep 17, 2014	41.63	42.75	41.25	41.43
35	NASDAQ	VIA	Tue, Sep 16, 2014	41.70	41.75	41.25	41.58
34	NASDAQ	VIA	Mon, Sep 15, 2014	42.18	42.50	41.25	41.68
33	NASDAQ	VIA	Fri, Sep 12, 2014	43.60	43.60	41.93	42.50
32	NASDAQ	VIA	Thu, Sep 11, 2014	42.83	43.65	42.50	42.75
31	NASDAQ	VIA	Wed, Sep 10, 2014	43.00	43.30	42.50	43.00
30	NASDAQ	VIA	Tue, Sep 9, 2014	43.65	43.65	43.20	43.55
29	NASDAQ	VIA	Mon, Sep 8, 2014	42.98	43.60	42.73	43.48
28	NASDAQ	VIA	Fri, Sep 5, 2014	43.40	43.73	43.13	43.50
27	NASDAQ	VIA	Thu, Sep 4, 2014	43.25	43.75	43.15	43.68
26	NASDAQ	VIA	Wed, Sep 3, 2014	43.63	44.35	43.18	43.68
25	NASDAQ	VIA	Tue, Sep 2, 2014	44.40	44.40	43.79	44.13
24	NASDAQ	VIA	Fri, Aug 29, 2014	43.75	44.35	43.53	43.83
23	NASDAQ	VIA	Thu, Aug 28, 2014	43.60	44.38	43.60	44.18
22	NASDAQ	VIA	Wed, Aug 27, 2014	44.30	44.50	43.78	44.25
21	NASDAQ	VIA	Tue, Aug 26, 2014	43.83	44.48	43.75	44.38
20	NASDAQ	VIA	Mon, Aug 25, 2014	44.68	44.75	43.15	43.58
19	NASDAQ	VIA	Fri, Aug 22, 2014	44.20	44.90	43.03	44.68
18	NASDAQ	VIA	Thu, Aug 21, 2014	44.25	44.75	43.88	44.20
17	NASDAQ	VIA	Wed, Aug 20, 2014	44.63	44.75	43.75	43.78
16	NASDAQ	VIA	Tue, Aug 19, 2014	43.60	44.63	43.60	44.13
15	NASDAQ	VIA	Mon, Aug 18, 2014	44.38	44.38	43.78	44.35
14	NASDAQ	VIA	Fri, Aug 15, 2014	43.98	44.38	43.75	43.75
13	NASDAQ	VIA	Thu, Aug 14, 2014	43.65	44.38	43.65	44.15
12	NASDAQ	VIA	Wed, Aug 13, 2014	43.53	44.23	42.88	43.00
11	NASDAQ	VIA	Tue, Aug 12, 2014	43.98	44.13	43.50	43.88
10	NASDAQ	VIA	Mon, Aug 11, 2014	44.78	44.78	43.75	44.35
9	NASDAQ	VIA	Fri, Aug 8, 2014	44.22	44.25	43.38	44.13
8	NASDAQ	VIA	Thu, Aug 7, 2014	44.35	44.38	43.75	44.03
7	NASDAQ	VIA	Wed, Aug 6, 2014	43.48	44.25	43.25	44.25
6	NASDAQ	VIA	Tue, Aug 5, 2014	43.31	43.55	42.63	43.08
5	NASDAQ	VIA	Mon, Aug 4, 2014	43.48	44.48	42.88	43.75
4	NASDAQ	VIA	Fri, Aug 1, 2014	42.80	43.63	42.25	42.98
3	NASDAQ	VIA	Thu, Jul 31, 2014	42.45	43.71	42.03	42.83
2	NASDAQ	VIA	Wed, Jul 30, 2014	44.25	44.48	43.25	43.28
1	NASDAQ	VIA	Tue, Jul 29, 2014	45.00	45.95	44.18	44.68
#	Exchange	Symbol	Date	Open	High	Low	Close

Via Renewables Inc NASDAQ:VIA 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