iShares Exponential Technologies ETF NASDAQ:XT Historical Prices

Below are the 2256 trading days of historical prices for XT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2256	NASDAQ	XT	Fri, Mar 8, 2024	61.12	61.34	61.12	61.31
2255	NASDAQ	XT	Thu, Mar 7, 2024	60.59	61.09	60.44	61.02
2254	NASDAQ	XT	Wed, Mar 6, 2024	60.16	60.55	59.89	60.18
2253	NASDAQ	XT	Tue, Mar 5, 2024	59.86	59.88	58.99	59.21
2252	NASDAQ	XT	Mon, Mar 4, 2024	60.65	60.65	60.31	60.34
2251	NASDAQ	XT	Fri, Mar 1, 2024	59.90	60.72	59.72	60.63
2250	NASDAQ	XT	Thu, Feb 29, 2024	59.83	59.98	59.42	59.68
2249	NASDAQ	XT	Wed, Feb 28, 2024	59.14	59.49	59.04	59.26
2248	NASDAQ	XT	Tue, Feb 27, 2024	59.42	59.66	59.39	59.57
2247	NASDAQ	XT	Mon, Feb 26, 2024	58.77	59.20	58.77	59.02
2246	NASDAQ	XT	Fri, Feb 23, 2024	58.91	59.06	58.54	58.68
2245	NASDAQ	XT	Thu, Feb 22, 2024	58.90	58.93	58.47	58.71
2244	NASDAQ	XT	Wed, Feb 21, 2024	57.51	57.75	57.32	57.68
2243	NASDAQ	XT	Tue, Feb 20, 2024	58.50	58.55	57.78	58.19
2242	NASDAQ	XT	Fri, Feb 16, 2024	59.09	59.22	58.66	58.72
2241	NASDAQ	XT	Thu, Feb 15, 2024	58.94	59.18	58.83	59.08
2240	NASDAQ	XT	Wed, Feb 14, 2024	58.13	58.71	58.05	58.71
2239	NASDAQ	XT	Tue, Feb 13, 2024	57.85	58.16	57.25	57.73
2238	NASDAQ	XT	Mon, Feb 12, 2024	59.26	59.77	59.16	59.28
2237	NASDAQ	XT	Fri, Feb 9, 2024	58.81	59.38	58.81	59.23
2236	NASDAQ	XT	Thu, Feb 8, 2024	58.14	58.58	58.05	58.49
2235	NASDAQ	XT	Wed, Feb 7, 2024	57.91	58.15	57.63	58.04
2234	NASDAQ	XT	Tue, Feb 6, 2024	57.24	57.56	57.14	57.56
2233	NASDAQ	XT	Mon, Feb 5, 2024	57.22	57.24	56.64	57.00
2232	NASDAQ	XT	Fri, Feb 2, 2024	57.44	57.63	57.07	57.54
2231	NASDAQ	XT	Thu, Feb 1, 2024	57.41	57.79	57.06	57.75
2230	NASDAQ	XT	Wed, Jan 31, 2024	57.71	58.19	57.04	57.08
2229	NASDAQ	XT	Tue, Jan 30, 2024	58.41	58.49	58.02	58.10
2228	NASDAQ	XT	Mon, Jan 29, 2024	57.88	58.72	57.83	58.72
2227	NASDAQ	XT	Fri, Jan 26, 2024	58.23	58.42	57.99	58.00
2226	NASDAQ	XT	Thu, Jan 25, 2024	58.79	58.93	58.14	58.35
2225	NASDAQ	XT	Wed, Jan 24, 2024	59.22	59.29	58.40	58.42
2224	NASDAQ	XT	Tue, Jan 23, 2024	58.49	58.65	58.27	58.58
2223	NASDAQ	XT	Mon, Jan 22, 2024	58.14	58.60	58.06	58.23
2222	NASDAQ	XT	Fri, Jan 19, 2024	57.26	57.88	57.08	57.85
2221	NASDAQ	XT	Thu, Jan 18, 2024	57.11	57.20	56.81	57.16
2220	NASDAQ	XT	Wed, Jan 17, 2024	56.46	56.60	56.04	56.54
2219	NASDAQ	XT	Tue, Jan 16, 2024	57.52	57.78	57.17	57.41
2218	NASDAQ	XT	Fri, Jan 12, 2024	58.51	58.80	58.05	58.08
2217	NASDAQ	XT	Thu, Jan 11, 2024	58.40	58.46	57.68	58.26
2216	NASDAQ	XT	Wed, Jan 10, 2024	58.02	58.28	57.60	58.19
2215	NASDAQ	XT	Tue, Jan 9, 2024	57.67	58.15	57.67	57.93
2214	NASDAQ	XT	Mon, Jan 8, 2024	57.23	58.26	57.23	58.21
2213	NASDAQ	XT	Fri, Jan 5, 2024	57.03	57.64	56.98	57.18
2212	NASDAQ	XT	Thu, Jan 4, 2024	57.15	57.61	57.05	57.26
2211	NASDAQ	XT	Wed, Jan 3, 2024	58.00	58.01	57.46	57.62
2210	NASDAQ	XT	Tue, Jan 2, 2024	59.17	59.23	58.55	58.74
2209	NASDAQ	XT	Fri, Dec 29, 2023	60.24	60.39	59.76	59.87
2208	NASDAQ	XT	Thu, Dec 28, 2023	60.37	60.67	60.35	60.43
2207	NASDAQ	XT	Wed, Dec 27, 2023	60.21	60.27	60.00	60.19
2206	NASDAQ	XT	Tue, Dec 26, 2023	59.53	60.15	59.53	60.02
2205	NASDAQ	XT	Fri, Dec 22, 2023	59.42	59.64	59.27	59.47
2204	NASDAQ	XT	Thu, Dec 21, 2023	58.71	59.20	58.60	59.20
2203	NASDAQ	XT	Wed, Dec 20, 2023	59.01	59.24	57.99	57.99
2202	NASDAQ	XT	Tue, Dec 19, 2023	59.06	59.49	59.06	59.46
2201	NASDAQ	XT	Mon, Dec 18, 2023	58.86	58.87	58.41	58.72
2200	NASDAQ	XT	Fri, Dec 15, 2023	59.02	59.23	58.68	58.86
2199	NASDAQ	XT	Thu, Dec 14, 2023	58.48	59.18	58.37	58.96
2198	NASDAQ	XT	Wed, Dec 13, 2023	56.86	58.02	56.62	57.97
2197	NASDAQ	XT	Tue, Dec 12, 2023	56.68	56.94	56.30	56.86
2196	NASDAQ	XT	Mon, Dec 11, 2023	56.17	56.70	56.15	56.65
2195	NASDAQ	XT	Fri, Dec 8, 2023	55.78	56.42	55.72	56.24
2194	NASDAQ	XT	Thu, Dec 7, 2023	55.89	56.08	55.60	56.00
2193	NASDAQ	XT	Wed, Dec 6, 2023	56.30	56.38	55.60	55.66
2192	NASDAQ	XT	Tue, Dec 5, 2023	55.74	56.07	55.63	55.97
2191	NASDAQ	XT	Mon, Dec 4, 2023	55.92	56.28	55.68	56.14
2190	NASDAQ	XT	Fri, Dec 1, 2023	55.45	56.48	55.22	56.46
2189	NASDAQ	XT	Thu, Nov 30, 2023	55.80	55.91	55.23	55.51
2188	NASDAQ	XT	Wed, Nov 29, 2023	55.43	55.99	55.43	55.56
2187	NASDAQ	XT	Tue, Nov 28, 2023	54.69	55.15	54.56	55.02
2186	NASDAQ	XT	Mon, Nov 27, 2023	54.76	55.02	54.68	54.77
2185	NASDAQ	XT	Fri, Nov 24, 2023	54.70	54.98	54.66	54.94
2184	NASDAQ	XT	Wed, Nov 22, 2023	54.82	55.01	54.52	54.69
2183	NASDAQ	XT	Tue, Nov 21, 2023	54.70	54.90	54.40	54.58
2182	NASDAQ	XT	Mon, Nov 20, 2023	54.28	55.12	54.28	54.96
2181	NASDAQ	XT	Fri, Nov 17, 2023	53.83	54.22	53.82	54.18
2180	NASDAQ	XT	Thu, Nov 16, 2023	53.72	53.83	53.41	53.67
2179	NASDAQ	XT	Wed, Nov 15, 2023	54.00	54.45	53.90	53.97
2178	NASDAQ	XT	Tue, Nov 14, 2023	53.12	53.84	53.06	53.78
2177	NASDAQ	XT	Mon, Nov 13, 2023	51.65	52.03	51.48	51.89
2176	NASDAQ	XT	Fri, Nov 10, 2023	51.23	51.93	51.07	51.90
2175	NASDAQ	XT	Thu, Nov 9, 2023	52.04	52.07	51.11	51.17
2174	NASDAQ	XT	Wed, Nov 8, 2023	51.92	51.93	51.43	51.80
2173	NASDAQ	XT	Tue, Nov 7, 2023	51.57	52.10	51.43	51.90
2172	NASDAQ	XT	Mon, Nov 6, 2023	51.85	51.94	51.08	51.40
2171	NASDAQ	XT	Fri, Nov 3, 2023	50.95	51.85	50.95	51.66
2170	NASDAQ	XT	Thu, Nov 2, 2023	50.22	50.56	50.16	50.51
2169	NASDAQ	XT	Wed, Nov 1, 2023	49.05	49.44	48.82	49.39
2168	NASDAQ	XT	Tue, Oct 31, 2023	48.54	49.00	48.34	49.00
2167	NASDAQ	XT	Mon, Oct 30, 2023	48.59	48.67	48.11	48.46
2166	NASDAQ	XT	Fri, Oct 27, 2023	48.87	48.90	48.10	48.21
2165	NASDAQ	XT	Thu, Oct 26, 2023	48.73	49.07	48.21	48.43
2164	NASDAQ	XT	Wed, Oct 25, 2023	49.83	49.83	48.81	48.84
2163	NASDAQ	XT	Tue, Oct 24, 2023	49.89	50.53	49.89	50.37
2162	NASDAQ	XT	Mon, Oct 23, 2023	49.42	50.10	49.03	49.64
2161	NASDAQ	XT	Fri, Oct 20, 2023	50.40	50.48	49.70	49.71
2160	NASDAQ	XT	Thu, Oct 19, 2023	51.33	51.38	50.47	50.55
2159	NASDAQ	XT	Wed, Oct 18, 2023	52.02	52.09	51.20	51.29
2158	NASDAQ	XT	Tue, Oct 17, 2023	51.80	52.75	51.80	52.51
2157	NASDAQ	XT	Mon, Oct 16, 2023	51.87	52.54	51.87	52.42
2156	NASDAQ	XT	Fri, Oct 13, 2023	52.52	52.61	51.71	51.87
2155	NASDAQ	XT	Thu, Oct 12, 2023	53.24	53.43	52.35	52.59
2154	NASDAQ	XT	Wed, Oct 11, 2023	53.14	53.25	52.66	53.05
2153	NASDAQ	XT	Tue, Oct 10, 2023	52.34	53.11	52.34	52.84
2152	NASDAQ	XT	Mon, Oct 9, 2023	51.62	52.22	51.48	52.11
2151	NASDAQ	XT	Fri, Oct 6, 2023	50.74	52.25	50.74	52.16
2150	NASDAQ	XT	Thu, Oct 5, 2023	51.13	51.21	50.58	51.12
2149	NASDAQ	XT	Wed, Oct 4, 2023	50.76	51.19	50.54	51.14
2148	NASDAQ	XT	Tue, Oct 3, 2023	51.23	51.53	50.52	50.65
2147	NASDAQ	XT	Mon, Oct 2, 2023	52.15	52.25	51.48	51.77
2146	NASDAQ	XT	Fri, Sep 29, 2023	52.68	52.87	52.12	52.21
2145	NASDAQ	XT	Thu, Sep 28, 2023	51.44	52.29	51.37	52.04
2144	NASDAQ	XT	Wed, Sep 27, 2023	51.62	51.77	51.12	51.51
2143	NASDAQ	XT	Tue, Sep 26, 2023	51.54	51.81	51.19	51.24
2142	NASDAQ	XT	Mon, Sep 25, 2023	51.74	52.15	51.70	52.07
2141	NASDAQ	XT	Fri, Sep 22, 2023	52.32	52.51	52.07	52.09
2140	NASDAQ	XT	Thu, Sep 21, 2023	52.49	52.62	51.98	52.00
2139	NASDAQ	XT	Wed, Sep 20, 2023	53.84	53.99	53.12	53.15
2138	NASDAQ	XT	Tue, Sep 19, 2023	53.67	53.73	53.34	53.60
2137	NASDAQ	XT	Mon, Sep 18, 2023	53.77	53.98	53.67	53.81
2136	NASDAQ	XT	Fri, Sep 15, 2023	54.47	54.56	53.87	54.00
2135	NASDAQ	XT	Thu, Sep 14, 2023	54.59	54.78	54.27	54.67
2134	NASDAQ	XT	Wed, Sep 13, 2023	54.30	54.51	54.12	54.23
2133	NASDAQ	XT	Tue, Sep 12, 2023	54.61	54.92	54.43	54.43
2132	NASDAQ	XT	Mon, Sep 11, 2023	54.96	54.96	54.96	54.96
2131	NASDAQ	XT	Fri, Sep 8, 2023	54.62	54.75	54.35	54.40
2130	NASDAQ	XT	Thu, Sep 7, 2023	54.48	54.67	54.08	54.59
2129	NASDAQ	XT	Wed, Sep 6, 2023	55.34	55.56	54.89	55.15
2128	NASDAQ	XT	Tue, Sep 5, 2023	55.44	55.58	55.25	55.44
2127	NASDAQ	XT	Fri, Sep 1, 2023	55.91	56.05	55.50	55.66
2126	NASDAQ	XT	Thu, Aug 31, 2023	55.32	55.71	55.27	55.42
2125	NASDAQ	XT	Wed, Aug 30, 2023	54.99	55.31	54.86	55.27
2124	NASDAQ	XT	Tue, Aug 29, 2023	53.92	55.15	53.90	55.10
2123	NASDAQ	XT	Mon, Aug 28, 2023	54.10	54.20	53.83	53.98
2122	NASDAQ	XT	Fri, Aug 25, 2023	53.24	53.85	52.83	53.67
2121	NASDAQ	XT	Thu, Aug 24, 2023	54.59	54.59	53.04	53.04
2120	NASDAQ	XT	Wed, Aug 23, 2023	53.39	54.17	53.39	54.11
2119	NASDAQ	XT	Tue, Aug 22, 2023	53.83	53.84	53.24	53.34
2118	NASDAQ	XT	Mon, Aug 21, 2023	52.97	53.49	52.87	53.36
2117	NASDAQ	XT	Fri, Aug 18, 2023	52.31	53.01	52.25	52.92
2116	NASDAQ	XT	Thu, Aug 17, 2023	53.76	53.76	52.90	52.94
2115	NASDAQ	XT	Wed, Aug 16, 2023	54.05	54.22	53.60	53.62
2114	NASDAQ	XT	Tue, Aug 15, 2023	54.86	54.86	54.24	54.34
2113	NASDAQ	XT	Mon, Aug 14, 2023	54.50	55.09	54.25	55.09
2112	NASDAQ	XT	Fri, Aug 11, 2023	54.66	54.95	54.56	54.72
2111	NASDAQ	XT	Thu, Aug 10, 2023	55.55	56.06	55.02	55.17
2110	NASDAQ	XT	Wed, Aug 9, 2023	55.57	55.67	54.99	55.13
2109	NASDAQ	XT	Tue, Aug 8, 2023	55.28	55.41	54.90	55.36
2108	NASDAQ	XT	Mon, Aug 7, 2023	56.12	56.19	55.61	56.11
2107	NASDAQ	XT	Fri, Aug 4, 2023	56.43	56.65	55.81	55.90
2106	NASDAQ	XT	Thu, Aug 3, 2023	55.99	56.41	55.89	56.20
2105	NASDAQ	XT	Wed, Aug 2, 2023	57.16	57.22	56.08	56.30
2104	NASDAQ	XT	Tue, Aug 1, 2023	58.03	58.18	57.77	58.10
2103	NASDAQ	XT	Mon, Jul 31, 2023	58.11	58.49	58.11	58.44
2102	NASDAQ	XT	Fri, Jul 28, 2023	57.76	58.11	57.70	58.05
2101	NASDAQ	XT	Thu, Jul 27, 2023	58.11	58.13	56.88	57.00
2100	NASDAQ	XT	Wed, Jul 26, 2023	56.96	57.50	56.86	57.28
2099	NASDAQ	XT	Tue, Jul 25, 2023	57.05	57.48	57.05	57.25
2098	NASDAQ	XT	Mon, Jul 24, 2023	57.07	57.17	56.74	56.97
2097	NASDAQ	XT	Fri, Jul 21, 2023	57.35	57.46	56.85	57.03
2096	NASDAQ	XT	Thu, Jul 20, 2023	57.82	57.82	56.82	56.93
2095	NASDAQ	XT	Wed, Jul 19, 2023	58.32	58.63	58.05	58.26
2094	NASDAQ	XT	Tue, Jul 18, 2023	57.91	58.27	57.75	58.18
2093	NASDAQ	XT	Mon, Jul 17, 2023	57.23	58.01	57.12	57.91
2092	NASDAQ	XT	Fri, Jul 14, 2023	57.73	57.94	57.14	57.25
2091	NASDAQ	XT	Thu, Jul 13, 2023	57.31	57.92	57.24	57.82
2090	NASDAQ	XT	Wed, Jul 12, 2023	56.78	56.87	56.43	56.73
2089	NASDAQ	XT	Tue, Jul 11, 2023	55.75	56.11	55.56	56.07
2088	NASDAQ	XT	Mon, Jul 10, 2023	54.57	55.47	54.45	55.47
2087	NASDAQ	XT	Fri, Jul 7, 2023	54.54	55.11	54.46	54.60
2086	NASDAQ	XT	Thu, Jul 6, 2023	54.55	54.60	53.98	54.40
2085	NASDAQ	XT	Wed, Jul 5, 2023	55.32	55.48	55.22	55.32
2084	NASDAQ	XT	Mon, Jul 3, 2023	55.69	55.87	55.56	55.73
2083	NASDAQ	XT	Fri, Jun 30, 2023	55.48	55.78	55.38	55.60
2082	NASDAQ	XT	Thu, Jun 29, 2023	54.84	55.02	54.63	54.84
2081	NASDAQ	XT	Wed, Jun 28, 2023	54.41	55.04	54.41	54.84
2080	NASDAQ	XT	Tue, Jun 27, 2023	53.96	54.75	53.93	54.69
2079	NASDAQ	XT	Mon, Jun 26, 2023	53.96	54.39	53.79	53.80
2078	NASDAQ	XT	Fri, Jun 23, 2023	53.93	54.11	53.66	53.87
2077	NASDAQ	XT	Thu, Jun 22, 2023	54.41	54.76	54.23	54.76
2076	NASDAQ	XT	Wed, Jun 21, 2023	55.34	55.34	54.57	54.72
2075	NASDAQ	XT	Tue, Jun 20, 2023	55.77	55.78	55.15	55.45
2074	NASDAQ	XT	Fri, Jun 16, 2023	56.89	56.89	56.09	56.14
2073	NASDAQ	XT	Thu, Jun 15, 2023	55.76	56.70	55.62	56.59
2072	NASDAQ	XT	Wed, Jun 14, 2023	56.00	56.21	55.42	55.98
2071	NASDAQ	XT	Tue, Jun 13, 2023	55.84	56.04	55.61	55.96
2070	NASDAQ	XT	Mon, Jun 12, 2023	54.62	55.21	54.50	55.21
2069	NASDAQ	XT	Fri, Jun 9, 2023	54.59	54.90	54.16	54.30
2068	NASDAQ	XT	Thu, Jun 8, 2023	53.96	54.44	53.82	54.37
2067	NASDAQ	XT	Wed, Jun 7, 2023	54.70	54.89	53.91	53.92
2066	NASDAQ	XT	Tue, Jun 6, 2023	54.40	54.98	54.23	54.80
2065	NASDAQ	XT	Mon, Jun 5, 2023	54.49	54.69	54.26	54.41
2064	NASDAQ	XT	Fri, Jun 2, 2023	54.54	54.81	54.24	54.56
2063	NASDAQ	XT	Thu, Jun 1, 2023	53.27	54.18	53.10	53.93
2062	NASDAQ	XT	Wed, May 31, 2023	53.10	53.38	52.82	53.33
2061	NASDAQ	XT	Tue, May 30, 2023	53.78	54.00	53.29	53.49
2060	NASDAQ	XT	Fri, May 26, 2023	52.40	53.43	52.39	53.29
2059	NASDAQ	XT	Thu, May 25, 2023	52.48	52.54	51.89	52.19
2058	NASDAQ	XT	Wed, May 24, 2023	51.92	52.02	51.57	51.86
2057	NASDAQ	XT	Tue, May 23, 2023	52.78	53.17	52.37	52.37
2056	NASDAQ	XT	Mon, May 22, 2023	52.53	53.29	52.53	53.10
2055	NASDAQ	XT	Fri, May 19, 2023	52.62	52.72	52.35	52.46
2054	NASDAQ	XT	Thu, May 18, 2023	51.88	52.55	51.88	52.49
2053	NASDAQ	XT	Wed, May 17, 2023	51.37	51.95	51.08	51.88
2052	NASDAQ	XT	Tue, May 16, 2023	51.54	51.54	51.21	51.24
2051	NASDAQ	XT	Mon, May 15, 2023	51.15	51.80	51.10	51.76
2050	NASDAQ	XT	Fri, May 12, 2023	51.28	51.31	50.72	51.01
2049	NASDAQ	XT	Thu, May 11, 2023	51.36	51.41	50.96	51.22
2048	NASDAQ	XT	Wed, May 10, 2023	51.35	51.57	51.06	51.48
2047	NASDAQ	XT	Tue, May 9, 2023	50.70	51.05	50.55	50.91
2046	NASDAQ	XT	Mon, May 8, 2023	51.10	51.20	50.84	51.16
2045	NASDAQ	XT	Fri, May 5, 2023	50.34	51.08	50.34	50.99
2044	NASDAQ	XT	Thu, May 4, 2023	50.03	50.23	49.92	50.13
2043	NASDAQ	XT	Wed, May 3, 2023	50.07	50.57	49.92	49.92
2042	NASDAQ	XT	Tue, May 2, 2023	50.43	50.43	49.73	49.96
2041	NASDAQ	XT	Mon, May 1, 2023	50.79	50.79	50.46	50.61
2040	NASDAQ	XT	Fri, Apr 28, 2023	50.42	50.82	50.13	50.80
2039	NASDAQ	XT	Thu, Apr 27, 2023	50.26	50.70	50.04	50.63
2038	NASDAQ	XT	Wed, Apr 26, 2023	50.21	50.39	49.76	49.89
2037	NASDAQ	XT	Tue, Apr 25, 2023	50.96	50.96	49.94	49.94
2036	NASDAQ	XT	Mon, Apr 24, 2023	51.48	51.54	51.01	51.26
2035	NASDAQ	XT	Fri, Apr 21, 2023	51.29	51.47	51.02	51.38
2034	NASDAQ	XT	Thu, Apr 20, 2023	51.43	51.68	51.15	51.33
2033	NASDAQ	XT	Wed, Apr 19, 2023	51.83	52.08	51.69	51.98
2032	NASDAQ	XT	Tue, Apr 18, 2023	52.71	52.72	52.04	52.26
2031	NASDAQ	XT	Mon, Apr 17, 2023	52.19	52.47	52.10	52.44
2030	NASDAQ	XT	Fri, Apr 14, 2023	52.30	52.66	51.81	52.25
2029	NASDAQ	XT	Thu, Apr 13, 2023	51.90	52.56	51.90	52.50
2028	NASDAQ	XT	Wed, Apr 12, 2023	52.29	52.41	51.46	51.50
2027	NASDAQ	XT	Tue, Apr 11, 2023	51.65	51.90	51.51	51.69
2026	NASDAQ	XT	Mon, Apr 10, 2023	50.91	51.59	50.77	51.59
2025	NASDAQ	XT	Thu, Apr 6, 2023	50.99	51.43	50.69	51.38
2024	NASDAQ	XT	Wed, Apr 5, 2023	51.83	51.83	50.98	51.20
2023	NASDAQ	XT	Tue, Apr 4, 2023	52.36	52.41	51.85	52.00
2022	NASDAQ	XT	Mon, Apr 3, 2023	52.36	52.51	51.92	52.32
2021	NASDAQ	XT	Fri, Mar 31, 2023	51.88	52.71	51.87	52.70
2020	NASDAQ	XT	Thu, Mar 30, 2023	51.84	52.01	51.59	51.81
2019	NASDAQ	XT	Wed, Mar 29, 2023	50.96	51.37	50.87	51.32
2018	NASDAQ	XT	Tue, Mar 28, 2023	50.43	50.46	50.10	50.39
2017	NASDAQ	XT	Mon, Mar 27, 2023	50.69	50.89	50.30	50.50
2016	NASDAQ	XT	Fri, Mar 24, 2023	50.32	50.48	49.82	50.48
2015	NASDAQ	XT	Thu, Mar 23, 2023	50.60	51.44	50.24	50.63
2014	NASDAQ	XT	Wed, Mar 22, 2023	51.07	51.57	50.23	50.23
2013	NASDAQ	XT	Tue, Mar 21, 2023	50.57	51.13	50.50	51.05
2012	NASDAQ	XT	Mon, Mar 20, 2023	49.90	50.24	49.60	50.08
2011	NASDAQ	XT	Fri, Mar 17, 2023	50.19	50.29	49.53	49.85
2010	NASDAQ	XT	Thu, Mar 16, 2023	49.24	50.40	49.07	50.36
2009	NASDAQ	XT	Wed, Mar 15, 2023	49.07	49.49	48.72	49.49
2008	NASDAQ	XT	Tue, Mar 14, 2023	49.85	50.22	49.54	50.02
2007	NASDAQ	XT	Mon, Mar 13, 2023	48.58	49.71	48.22	49.21
2006	NASDAQ	XT	Fri, Mar 10, 2023	50.06	50.12	48.70	48.97
2005	NASDAQ	XT	Thu, Mar 9, 2023	51.26	51.60	50.10	50.19
2004	NASDAQ	XT	Wed, Mar 8, 2023	51.11	51.42	50.90	51.29
2003	NASDAQ	XT	Tue, Mar 7, 2023	51.87	51.96	50.98	51.08
2002	NASDAQ	XT	Mon, Mar 6, 2023	52.39	52.68	51.92	51.95
2001	NASDAQ	XT	Fri, Mar 3, 2023	51.54	52.44	51.45	52.35
2000	NASDAQ	XT	Thu, Mar 2, 2023	50.32	51.27	50.22	51.19
1999	NASDAQ	XT	Wed, Mar 1, 2023	51.08	51.25	50.74	50.88
1998	NASDAQ	XT	Tue, Feb 28, 2023	50.78	51.16	50.69	50.82
1997	NASDAQ	XT	Mon, Feb 27, 2023	51.05	51.24	50.80	50.85
1996	NASDAQ	XT	Fri, Feb 24, 2023	50.62	50.78	50.27	50.47
1995	NASDAQ	XT	Thu, Feb 23, 2023	51.85	51.85	50.80	51.54
1994	NASDAQ	XT	Wed, Feb 22, 2023	51.22	51.59	50.93	51.19
1993	NASDAQ	XT	Tue, Feb 21, 2023	51.79	52.08	51.20	51.24
1992	NASDAQ	XT	Fri, Feb 17, 2023	52.73	52.79	52.10	52.58
1991	NASDAQ	XT	Thu, Feb 16, 2023	53.31	53.83	52.96	53.07
1990	NASDAQ	XT	Wed, Feb 15, 2023	53.22	54.18	53.22	54.18
1989	NASDAQ	XT	Tue, Feb 14, 2023	53.02	53.91	52.72	53.75
1988	NASDAQ	XT	Mon, Feb 13, 2023	52.76	53.43	52.54	53.27
1987	NASDAQ	XT	Fri, Feb 10, 2023	52.96	52.96	52.32	52.64
1986	NASDAQ	XT	Thu, Feb 9, 2023	54.37	54.56	53.12	53.32
1985	NASDAQ	XT	Wed, Feb 8, 2023	54.17	54.49	53.60	53.60
1984	NASDAQ	XT	Tue, Feb 7, 2023	53.48	54.54	53.22	54.38
1983	NASDAQ	XT	Mon, Feb 6, 2023	53.69	53.99	53.40	53.53
1982	NASDAQ	XT	Fri, Feb 3, 2023	54.47	55.40	54.23	54.40
1981	NASDAQ	XT	Thu, Feb 2, 2023	55.39	56.14	55.12	55.75
1980	NASDAQ	XT	Wed, Feb 1, 2023	53.09	54.73	52.98	54.46
1979	NASDAQ	XT	Tue, Jan 31, 2023	52.17	52.93	52.14	52.91
1978	NASDAQ	XT	Mon, Jan 30, 2023	52.76	53.01	52.27	52.29
1977	NASDAQ	XT	Fri, Jan 27, 2023	52.58	53.57	52.58	53.31
1976	NASDAQ	XT	Thu, Jan 26, 2023	52.86	52.94	52.15	52.90
1975	NASDAQ	XT	Wed, Jan 25, 2023	51.41	52.28	51.00	52.24
1974	NASDAQ	XT	Tue, Jan 24, 2023	52.09	52.47	51.97	52.12
1973	NASDAQ	XT	Mon, Jan 23, 2023	51.42	52.55	51.38	52.49
1972	NASDAQ	XT	Fri, Jan 20, 2023	50.42	51.37	50.25	51.36
1971	NASDAQ	XT	Thu, Jan 19, 2023	50.63	50.81	50.00	50.22
1970	NASDAQ	XT	Wed, Jan 18, 2023	52.07	52.37	51.05	51.09
1969	NASDAQ	XT	Tue, Jan 17, 2023	51.19	51.58	51.00	51.51
1968	NASDAQ	XT	Fri, Jan 13, 2023	50.42	51.27	50.42	51.24
1967	NASDAQ	XT	Thu, Jan 12, 2023	50.62	50.95	49.76	50.95
1966	NASDAQ	XT	Wed, Jan 11, 2023	49.75	50.41	49.54	50.41
1965	NASDAQ	XT	Tue, Jan 10, 2023	48.95	49.60	48.90	49.60
1964	NASDAQ	XT	Mon, Jan 9, 2023	49.00	49.73	49.00	49.08
1963	NASDAQ	XT	Fri, Jan 6, 2023	47.78	48.58	47.10	48.49
1962	NASDAQ	XT	Thu, Jan 5, 2023	47.89	47.89	47.40	47.49
1961	NASDAQ	XT	Wed, Jan 4, 2023	48.10	48.52	47.74	48.35
1960	NASDAQ	XT	Tue, Jan 3, 2023	48.00	48.40	47.05	47.43
1959	NASDAQ	XT	Fri, Dec 30, 2022	47.02	47.38	46.87	47.34
1958	NASDAQ	XT	Thu, Dec 29, 2022	46.76	47.69	46.76	47.66
1957	NASDAQ	XT	Wed, Dec 28, 2022	46.69	47.00	46.13	46.18
1956	NASDAQ	XT	Tue, Dec 27, 2022	47.12	47.15	46.58	46.76
1955	NASDAQ	XT	Fri, Dec 23, 2022	47.15	47.21	46.70	47.21
1954	NASDAQ	XT	Thu, Dec 22, 2022	47.78	47.78	46.57	47.29
1953	NASDAQ	XT	Wed, Dec 21, 2022	47.81	48.38	47.48	48.30
1952	NASDAQ	XT	Tue, Dec 20, 2022	47.34	47.99	47.25	47.65
1951	NASDAQ	XT	Mon, Dec 19, 2022	48.61	48.61	47.55	47.71
1950	NASDAQ	XT	Fri, Dec 16, 2022	48.71	49.03	48.31	48.59
1949	NASDAQ	XT	Thu, Dec 15, 2022	49.85	49.88	48.97	49.04
1948	NASDAQ	XT	Wed, Dec 14, 2022	50.75	51.19	50.20	50.60
1947	NASDAQ	XT	Tue, Dec 13, 2022	51.94	51.94	50.52	50.77
1946	NASDAQ	XT	Mon, Dec 12, 2022	49.74	50.28	49.69	50.28
1945	NASDAQ	XT	Fri, Dec 9, 2022	50.03	50.35	49.81	49.82
1944	NASDAQ	XT	Thu, Dec 8, 2022	49.77	50.28	49.59	50.12
1943	NASDAQ	XT	Wed, Dec 7, 2022	49.40	49.81	49.35	49.53
1942	NASDAQ	XT	Tue, Dec 6, 2022	50.37	50.39	49.38	49.67
1941	NASDAQ	XT	Mon, Dec 5, 2022	51.16	51.25	50.24	50.45
1940	NASDAQ	XT	Fri, Dec 2, 2022	50.68	51.58	50.65	51.48
1939	NASDAQ	XT	Thu, Dec 1, 2022	51.51	51.71	51.09	51.45
1938	NASDAQ	XT	Wed, Nov 30, 2022	49.70	51.22	49.48	51.04
1937	NASDAQ	XT	Tue, Nov 29, 2022	49.69	49.87	49.37	49.42
1936	NASDAQ	XT	Mon, Nov 28, 2022	50.07	50.38	49.52	49.64
1935	NASDAQ	XT	Fri, Nov 25, 2022	50.26	50.47	50.20	50.34
1934	NASDAQ	XT	Wed, Nov 23, 2022	50.01	50.54	50.01	50.41
1933	NASDAQ	XT	Tue, Nov 22, 2022	49.57	50.06	49.27	50.03
1932	NASDAQ	XT	Mon, Nov 21, 2022	49.49	49.61	49.26	49.40
1931	NASDAQ	XT	Fri, Nov 18, 2022	50.23	50.23	49.53	49.82
1930	NASDAQ	XT	Thu, Nov 17, 2022	49.26	49.98	49.07	49.82
1929	NASDAQ	XT	Wed, Nov 16, 2022	50.55	50.65	49.94	50.02
1928	NASDAQ	XT	Tue, Nov 15, 2022	51.22	51.38	50.41	50.85
1927	NASDAQ	XT	Mon, Nov 14, 2022	50.34	50.78	50.05	50.19
1926	NASDAQ	XT	Fri, Nov 11, 2022	49.85	50.76	49.75	50.59
1925	NASDAQ	XT	Thu, Nov 10, 2022	48.53	49.69	48.50	49.63
1924	NASDAQ	XT	Wed, Nov 9, 2022	46.93	47.22	46.49	46.51
1923	NASDAQ	XT	Tue, Nov 8, 2022	46.93	47.73	46.73	47.22
1922	NASDAQ	XT	Mon, Nov 7, 2022	46.52	46.64	46.10	46.44
1921	NASDAQ	XT	Fri, Nov 4, 2022	46.59	46.71	45.64	46.35
1920	NASDAQ	XT	Thu, Nov 3, 2022	45.38	46.05	45.29	45.64
1919	NASDAQ	XT	Wed, Nov 2, 2022	47.27	47.74	46.01	46.02
1918	NASDAQ	XT	Tue, Nov 1, 2022	47.91	47.99	47.21	47.28
1917	NASDAQ	XT	Mon, Oct 31, 2022	46.91	47.31	46.82	47.07
1916	NASDAQ	XT	Fri, Oct 28, 2022	46.51	47.43	46.45	47.38
1915	NASDAQ	XT	Thu, Oct 27, 2022	47.17	47.40	46.72	46.75
1914	NASDAQ	XT	Wed, Oct 26, 2022	46.66	47.80	46.63	47.06
1913	NASDAQ	XT	Tue, Oct 25, 2022	45.98	46.92	45.98	46.86
1912	NASDAQ	XT	Mon, Oct 24, 2022	45.66	45.83	44.96	45.71
1911	NASDAQ	XT	Fri, Oct 21, 2022	44.61	45.81	44.43	45.79
1910	NASDAQ	XT	Thu, Oct 20, 2022	44.68	45.48	44.50	44.68
1909	NASDAQ	XT	Wed, Oct 19, 2022	45.07	45.33	44.55	44.79
1908	NASDAQ	XT	Tue, Oct 18, 2022	46.15	46.24	45.13	45.55
1907	NASDAQ	XT	Mon, Oct 17, 2022	44.71	45.22	44.71	45.08
1906	NASDAQ	XT	Fri, Oct 14, 2022	45.20	45.43	43.69	43.76
1905	NASDAQ	XT	Thu, Oct 13, 2022	42.85	45.05	42.63	44.90
1904	NASDAQ	XT	Wed, Oct 12, 2022	44.24	44.38	43.89	44.00
1903	NASDAQ	XT	Tue, Oct 11, 2022	44.52	44.92	43.91	44.22
1902	NASDAQ	XT	Mon, Oct 10, 2022	45.52	45.52	44.50	44.85
1901	NASDAQ	XT	Fri, Oct 7, 2022	46.34	46.40	45.32	45.53
1900	NASDAQ	XT	Thu, Oct 6, 2022	47.14	47.61	46.91	47.00
1899	NASDAQ	XT	Wed, Oct 5, 2022	46.89	47.58	46.53	47.35
1898	NASDAQ	XT	Tue, Oct 4, 2022	46.73	47.50	46.73	47.49
1897	NASDAQ	XT	Mon, Oct 3, 2022	45.13	45.97	44.90	45.77
1896	NASDAQ	XT	Fri, Sep 30, 2022	44.85	45.66	44.57	44.57
1895	NASDAQ	XT	Thu, Sep 29, 2022	45.41	45.51	44.63	45.02
1894	NASDAQ	XT	Wed, Sep 28, 2022	45.12	46.30	44.99	46.22
1893	NASDAQ	XT	Tue, Sep 27, 2022	45.28	45.56	44.62	44.99
1892	NASDAQ	XT	Mon, Sep 26, 2022	45.11	45.66	44.68	44.82
1891	NASDAQ	XT	Fri, Sep 23, 2022	45.59	45.59	44.73	45.25
1890	NASDAQ	XT	Thu, Sep 22, 2022	46.79	46.81	46.07	46.23
1889	NASDAQ	XT	Wed, Sep 21, 2022	47.75	48.34	46.97	46.99
1888	NASDAQ	XT	Tue, Sep 20, 2022	47.86	48.03	47.41	47.67
1887	NASDAQ	XT	Mon, Sep 19, 2022	47.80	48.41	47.80	48.39
1886	NASDAQ	XT	Fri, Sep 16, 2022	48.22	48.31	47.85	48.24
1885	NASDAQ	XT	Thu, Sep 15, 2022	49.05	49.53	48.68	48.82
1884	NASDAQ	XT	Wed, Sep 14, 2022	49.26	49.59	48.99	49.42
1883	NASDAQ	XT	Tue, Sep 13, 2022	49.74	49.94	49.01	49.10
1882	NASDAQ	XT	Mon, Sep 12, 2022	51.14	51.28	50.98	51.22
1881	NASDAQ	XT	Fri, Sep 9, 2022	50.31	50.87	50.31	50.81
1880	NASDAQ	XT	Thu, Sep 8, 2022	48.76	49.78	48.69	49.78
1879	NASDAQ	XT	Wed, Sep 7, 2022	48.15	49.23	48.11	49.19
1878	NASDAQ	XT	Tue, Sep 6, 2022	48.57	48.60	47.96	48.13
1877	NASDAQ	XT	Fri, Sep 2, 2022	49.34	49.52	48.31	48.50
1876	NASDAQ	XT	Thu, Sep 1, 2022	48.82	49.00	48.21	48.95
1875	NASDAQ	XT	Wed, Aug 31, 2022	49.95	50.14	49.35	49.43
1874	NASDAQ	XT	Tue, Aug 30, 2022	50.28	50.36	49.21	49.54
1873	NASDAQ	XT	Mon, Aug 29, 2022	50.06	50.40	49.94	49.97
1872	NASDAQ	XT	Fri, Aug 26, 2022	52.26	52.26	50.50	50.50
1871	NASDAQ	XT	Thu, Aug 25, 2022	51.74	52.25	51.62	52.24
1870	NASDAQ	XT	Wed, Aug 24, 2022	51.07	51.65	51.04	51.42
1869	NASDAQ	XT	Tue, Aug 23, 2022	50.98	51.29	50.88	51.05
1868	NASDAQ	XT	Mon, Aug 22, 2022	51.37	51.42	50.92	51.01
1867	NASDAQ	XT	Fri, Aug 19, 2022	52.47	52.51	51.92	52.01
1866	NASDAQ	XT	Thu, Aug 18, 2022	53.10	53.19	52.80	53.05
1865	NASDAQ	XT	Wed, Aug 17, 2022	53.26	53.50	52.77	53.08
1864	NASDAQ	XT	Tue, Aug 16, 2022	53.88	54.08	53.51	53.85
1863	NASDAQ	XT	Mon, Aug 15, 2022	53.90	54.29	53.81	54.25
1862	NASDAQ	XT	Fri, Aug 12, 2022	53.36	54.06	53.31	54.04
1861	NASDAQ	XT	Thu, Aug 11, 2022	53.87	54.15	53.13	53.21
1860	NASDAQ	XT	Wed, Aug 10, 2022	53.21	53.56	52.93	53.56
1859	NASDAQ	XT	Tue, Aug 9, 2022	52.46	52.57	51.96	52.11
1858	NASDAQ	XT	Mon, Aug 8, 2022	52.95	53.41	52.65	52.80
1857	NASDAQ	XT	Fri, Aug 5, 2022	52.29	52.98	52.21	52.79
1856	NASDAQ	XT	Thu, Aug 4, 2022	52.77	53.10	52.57	53.06
1855	NASDAQ	XT	Wed, Aug 3, 2022	52.23	52.88	52.18	52.75
1854	NASDAQ	XT	Tue, Aug 2, 2022	51.41	52.24	51.41	51.77
1853	NASDAQ	XT	Mon, Aug 1, 2022	51.63	52.17	51.42	51.76
1852	NASDAQ	XT	Fri, Jul 29, 2022	51.55	52.01	51.30	51.99
1851	NASDAQ	XT	Thu, Jul 28, 2022	51.34	51.73	50.77	51.61
1850	NASDAQ	XT	Wed, Jul 27, 2022	50.14	51.36	50.10	51.18
1849	NASDAQ	XT	Tue, Jul 26, 2022	50.14	50.22	49.61	49.70
1848	NASDAQ	XT	Mon, Jul 25, 2022	50.37	50.40	49.95	50.33
1847	NASDAQ	XT	Fri, Jul 22, 2022	51.12	51.29	50.16	50.38
1846	NASDAQ	XT	Thu, Jul 21, 2022	50.56	51.11	50.39	51.11
1845	NASDAQ	XT	Wed, Jul 20, 2022	49.84	50.59	49.84	50.40
1844	NASDAQ	XT	Tue, Jul 19, 2022	49.14	49.86	49.00	49.77
1843	NASDAQ	XT	Mon, Jul 18, 2022	49.23	49.42	48.38	48.51
1842	NASDAQ	XT	Fri, Jul 15, 2022	48.25	48.77	47.87	48.73
1841	NASDAQ	XT	Thu, Jul 14, 2022	47.57	48.02	47.09	47.85
1840	NASDAQ	XT	Wed, Jul 13, 2022	47.32	48.40	47.27	48.13
1839	NASDAQ	XT	Tue, Jul 12, 2022	48.69	48.94	47.93	48.15
1838	NASDAQ	XT	Mon, Jul 11, 2022	49.13	49.21	48.60	48.64
1837	NASDAQ	XT	Fri, Jul 8, 2022	49.33	50.00	49.16	49.76
1836	NASDAQ	XT	Thu, Jul 7, 2022	49.02	49.82	48.97	49.81
1835	NASDAQ	XT	Wed, Jul 6, 2022	48.72	49.00	48.33	48.69
1834	NASDAQ	XT	Tue, Jul 5, 2022	47.36	48.59	47.16	48.53
1833	NASDAQ	XT	Fri, Jul 1, 2022	47.59	48.23	47.33	48.23
1832	NASDAQ	XT	Thu, Jun 30, 2022	47.72	48.31	47.25	47.93
1831	NASDAQ	XT	Wed, Jun 29, 2022	48.52	48.73	48.12	48.35
1830	NASDAQ	XT	Tue, Jun 28, 2022	50.08	50.31	48.75	48.75
1829	NASDAQ	XT	Mon, Jun 27, 2022	50.11	50.22	49.67	49.89
1828	NASDAQ	XT	Fri, Jun 24, 2022	49.09	50.02	49.09	50.02
1827	NASDAQ	XT	Thu, Jun 23, 2022	47.91	48.40	47.62	48.30
1826	NASDAQ	XT	Wed, Jun 22, 2022	47.21	48.14	47.21	47.59
1825	NASDAQ	XT	Tue, Jun 21, 2022	47.50	48.19	47.50	47.81
1824	NASDAQ	XT	Fri, Jun 17, 2022	46.22	47.04	46.05	46.64
1823	NASDAQ	XT	Thu, Jun 16, 2022	46.43	46.63	45.68	45.91
1822	NASDAQ	XT	Wed, Jun 15, 2022	47.24	48.22	46.86	47.73
1821	NASDAQ	XT	Tue, Jun 14, 2022	47.06	47.22	46.43	46.84
1820	NASDAQ	XT	Mon, Jun 13, 2022	47.60	47.95	46.70	46.78
1819	NASDAQ	XT	Fri, Jun 10, 2022	49.84	49.99	49.07	49.24
1818	NASDAQ	XT	Thu, Jun 9, 2022	51.67	51.94	50.65	50.65
1817	NASDAQ	XT	Wed, Jun 8, 2022	52.38	52.77	52.10	52.24
1816	NASDAQ	XT	Tue, Jun 7, 2022	51.48	52.62	51.48	52.57
1815	NASDAQ	XT	Mon, Jun 6, 2022	52.63	52.81	51.82	52.05
1814	NASDAQ	XT	Fri, Jun 3, 2022	52.15	52.42	51.72	51.88
1813	NASDAQ	XT	Thu, Jun 2, 2022	51.43	52.82	51.29	52.81
1812	NASDAQ	XT	Wed, Jun 1, 2022	52.17	52.43	50.98	51.38
1811	NASDAQ	XT	Tue, May 31, 2022	52.54	52.73	51.85	52.04
1810	NASDAQ	XT	Fri, May 27, 2022	51.64	52.64	51.64	52.62
1809	NASDAQ	XT	Thu, May 26, 2022	50.14	51.45	50.14	51.25
1808	NASDAQ	XT	Wed, May 25, 2022	49.49	50.51	49.49	50.26
1807	NASDAQ	XT	Tue, May 24, 2022	50.17	50.17	49.37	49.71
1806	NASDAQ	XT	Mon, May 23, 2022	50.62	51.00	50.22	50.83
1805	NASDAQ	XT	Fri, May 20, 2022	50.66	50.73	49.02	50.21
1804	NASDAQ	XT	Thu, May 19, 2022	49.20	50.54	49.20	49.95
1803	NASDAQ	XT	Wed, May 18, 2022	50.50	50.73	49.25	49.56
1802	NASDAQ	XT	Tue, May 17, 2022	50.69	51.09	50.18	51.09
1801	NASDAQ	XT	Mon, May 16, 2022	50.07	50.29	49.68	49.76
1800	NASDAQ	XT	Fri, May 13, 2022	49.14	50.46	49.14	50.28
1799	NASDAQ	XT	Thu, May 12, 2022	47.37	48.74	47.09	48.30
1798	NASDAQ	XT	Wed, May 11, 2022	48.67	49.41	47.67	47.70
1797	NASDAQ	XT	Tue, May 10, 2022	49.42	49.73	48.15	48.83
1796	NASDAQ	XT	Mon, May 9, 2022	49.80	49.88	48.26	48.43
1795	NASDAQ	XT	Fri, May 6, 2022	51.39	51.46	50.33	50.75
1794	NASDAQ	XT	Thu, May 5, 2022	53.53	53.53	51.43	51.97
1793	NASDAQ	XT	Wed, May 4, 2022	52.95	54.24	52.04	54.18
1792	NASDAQ	XT	Tue, May 3, 2022	52.88	53.19	52.64	52.96
1791	NASDAQ	XT	Mon, May 2, 2022	52.17	52.83	51.66	52.79
1790	NASDAQ	XT	Fri, Apr 29, 2022	53.53	54.16	52.29	52.34
1789	NASDAQ	XT	Thu, Apr 28, 2022	53.00	53.85	52.27	53.60
1788	NASDAQ	XT	Wed, Apr 27, 2022	52.36	53.09	52.17	52.20
1787	NASDAQ	XT	Tue, Apr 26, 2022	53.70	53.81	52.31	52.43
1786	NASDAQ	XT	Mon, Apr 25, 2022	53.25	54.23	53.15	54.18
1785	NASDAQ	XT	Fri, Apr 22, 2022	54.80	54.96	53.75	53.80
1784	NASDAQ	XT	Thu, Apr 21, 2022	56.67	57.06	54.86	54.99
1783	NASDAQ	XT	Wed, Apr 20, 2022	56.80	56.82	56.14	56.22
1782	NASDAQ	XT	Tue, Apr 19, 2022	55.50	56.53	55.42	56.45
1781	NASDAQ	XT	Mon, Apr 18, 2022	55.83	55.97	55.32	55.61
1780	NASDAQ	XT	Thu, Apr 14, 2022	56.99	56.99	56.04	56.06
1779	NASDAQ	XT	Wed, Apr 13, 2022	56.08	57.04	55.99	56.95
1778	NASDAQ	XT	Tue, Apr 12, 2022	56.83	57.27	55.94	56.03
1777	NASDAQ	XT	Mon, Apr 11, 2022	56.74	57.06	56.44	56.48
1776	NASDAQ	XT	Fri, Apr 8, 2022	57.72	57.94	57.32	57.50
1775	NASDAQ	XT	Thu, Apr 7, 2022	57.73	58.26	57.23	58.00
1774	NASDAQ	XT	Wed, Apr 6, 2022	58.07	58.24	57.49	57.96
1773	NASDAQ	XT	Tue, Apr 5, 2022	60.08	60.18	58.81	58.96
1772	NASDAQ	XT	Mon, Apr 4, 2022	59.47	60.22	59.44	60.17
1771	NASDAQ	XT	Fri, Apr 1, 2022	59.22	59.44	58.81	59.27
1770	NASDAQ	XT	Thu, Mar 31, 2022	59.57	59.74	58.93	59.04
1769	NASDAQ	XT	Wed, Mar 30, 2022	60.13	60.49	59.42	59.62
1768	NASDAQ	XT	Tue, Mar 29, 2022	59.91	60.39	59.57	60.27
1767	NASDAQ	XT	Mon, Mar 28, 2022	58.56	59.08	58.18	59.05
1766	NASDAQ	XT	Fri, Mar 25, 2022	59.02	59.02	58.13	58.72
1765	NASDAQ	XT	Thu, Mar 24, 2022	58.47	59.15	58.15	59.13
1764	NASDAQ	XT	Wed, Mar 23, 2022	58.62	59.10	58.17	58.21
1763	NASDAQ	XT	Tue, Mar 22, 2022	58.26	59.14	58.25	59.00
1762	NASDAQ	XT	Mon, Mar 21, 2022	58.40	58.59	57.69	58.20
1761	NASDAQ	XT	Fri, Mar 18, 2022	57.06	58.75	57.06	58.66
1760	NASDAQ	XT	Thu, Mar 17, 2022	56.37	57.45	56.31	57.45
1759	NASDAQ	XT	Wed, Mar 16, 2022	55.30	56.67	54.86	56.65
1758	NASDAQ	XT	Tue, Mar 15, 2022	53.44	54.28	53.16	54.21
1757	NASDAQ	XT	Mon, Mar 14, 2022	54.26	54.62	53.16	53.33
1756	NASDAQ	XT	Fri, Mar 11, 2022	55.83	55.97	54.29	54.36
1755	NASDAQ	XT	Thu, Mar 10, 2022	55.41	55.60	54.80	55.40
1754	NASDAQ	XT	Wed, Mar 9, 2022	55.45	56.32	55.30	56.10
1753	NASDAQ	XT	Tue, Mar 8, 2022	54.02	55.49	53.62	54.25
1752	NASDAQ	XT	Mon, Mar 7, 2022	55.52	55.84	54.06	54.16
1751	NASDAQ	XT	Fri, Mar 4, 2022	56.11	56.51	55.37	55.72
1750	NASDAQ	XT	Thu, Mar 3, 2022	57.95	57.96	56.56	56.80
1749	NASDAQ	XT	Wed, Mar 2, 2022	57.41	57.94	56.86	57.90
1748	NASDAQ	XT	Tue, Mar 1, 2022	57.69	58.05	56.76	57.07
1747	NASDAQ	XT	Mon, Feb 28, 2022	57.12	58.29	57.12	57.91
1746	NASDAQ	XT	Fri, Feb 25, 2022	56.86	57.69	56.29	57.65
1745	NASDAQ	XT	Thu, Feb 24, 2022	53.40	56.56	53.17	56.35
1744	NASDAQ	XT	Wed, Feb 23, 2022	56.46	56.58	54.93	54.98
1743	NASDAQ	XT	Tue, Feb 22, 2022	56.06	56.69	55.59	55.88
1742	NASDAQ	XT	Fri, Feb 18, 2022	57.40	57.52	56.35	56.56
1741	NASDAQ	XT	Thu, Feb 17, 2022	58.65	58.65	57.31	57.33
1740	NASDAQ	XT	Wed, Feb 16, 2022	58.89	59.39	58.50	59.24
1739	NASDAQ	XT	Tue, Feb 15, 2022	58.61	59.46	58.56	59.37
1738	NASDAQ	XT	Mon, Feb 14, 2022	57.83	58.16	57.19	57.67
1737	NASDAQ	XT	Fri, Feb 11, 2022	59.35	59.68	57.76	57.95
1736	NASDAQ	XT	Thu, Feb 10, 2022	59.38	60.78	59.19	59.35
1735	NASDAQ	XT	Wed, Feb 9, 2022	59.75	60.57	59.63	60.51
1734	NASDAQ	XT	Tue, Feb 8, 2022	58.16	58.95	57.95	58.91
1733	NASDAQ	XT	Mon, Feb 7, 2022	58.55	59.09	58.32	58.45
1732	NASDAQ	XT	Fri, Feb 4, 2022	57.69	58.93	57.66	58.48
1731	NASDAQ	XT	Thu, Feb 3, 2022	58.59	59.08	57.96	58.10
1730	NASDAQ	XT	Wed, Feb 2, 2022	60.38	60.41	59.35	59.86
1729	NASDAQ	XT	Tue, Feb 1, 2022	59.73	60.05	59.03	59.88
1728	NASDAQ	XT	Mon, Jan 31, 2022	57.62	59.56	57.61	59.45
1727	NASDAQ	XT	Fri, Jan 28, 2022	56.08	57.35	55.46	57.31
1726	NASDAQ	XT	Thu, Jan 27, 2022	57.49	57.75	56.14	56.33
1725	NASDAQ	XT	Wed, Jan 26, 2022	58.53	59.03	56.89	57.26
1724	NASDAQ	XT	Tue, Jan 25, 2022	57.92	58.63	57.26	57.79
1723	NASDAQ	XT	Mon, Jan 24, 2022	57.66	59.14	56.16	58.94
1722	NASDAQ	XT	Fri, Jan 21, 2022	60.00	60.31	58.82	58.92
1721	NASDAQ	XT	Thu, Jan 20, 2022	61.46	62.23	60.38	60.41
1720	NASDAQ	XT	Wed, Jan 19, 2022	61.58	62.04	60.89	61.00
1719	NASDAQ	XT	Tue, Jan 18, 2022	61.95	62.36	61.42	61.49
1718	NASDAQ	XT	Fri, Jan 14, 2022	62.26	62.86	61.95	62.86
1717	NASDAQ	XT	Thu, Jan 13, 2022	64.29	64.33	62.50	62.60
1716	NASDAQ	XT	Wed, Jan 12, 2022	64.57	64.78	63.87	64.13
1715	NASDAQ	XT	Tue, Jan 11, 2022	62.93	64.11	62.79	64.07
1714	NASDAQ	XT	Mon, Jan 10, 2022	62.33	62.98	61.41	62.82
1713	NASDAQ	XT	Fri, Jan 7, 2022	63.27	63.80	62.66	62.97
1712	NASDAQ	XT	Thu, Jan 6, 2022	63.23	63.82	62.64	63.41
1711	NASDAQ	XT	Wed, Jan 5, 2022	65.24	65.46	63.61	63.73
1710	NASDAQ	XT	Tue, Jan 4, 2022	66.45	66.45	64.99	65.52
1709	NASDAQ	XT	Mon, Jan 3, 2022	66.24	66.51	65.62	66.42
1708	NASDAQ	XT	Fri, Dec 31, 2021	66.40	66.67	66.07	66.07
1707	NASDAQ	XT	Thu, Dec 30, 2021	66.31	66.93	66.31	66.48
1706	NASDAQ	XT	Wed, Dec 29, 2021	66.29	66.41	65.96	66.35
1705	NASDAQ	XT	Tue, Dec 28, 2021	66.86	66.86	66.26	66.39
1704	NASDAQ	XT	Mon, Dec 27, 2021	66.39	66.77	66.29	66.77
1703	NASDAQ	XT	Thu, Dec 23, 2021	65.74	66.30	65.72	66.18
1702	NASDAQ	XT	Wed, Dec 22, 2021	65.06	65.65	64.88	65.62
1701	NASDAQ	XT	Tue, Dec 21, 2021	64.27	65.23	64.21	65.18
1700	NASDAQ	XT	Mon, Dec 20, 2021	63.61	63.78	63.22	63.68
1699	NASDAQ	XT	Fri, Dec 17, 2021	64.29	64.97	64.05	64.49
1698	NASDAQ	XT	Thu, Dec 16, 2021	65.82	65.84	64.61	64.90
1697	NASDAQ	XT	Wed, Dec 15, 2021	64.30	65.45	63.99	65.40
1696	NASDAQ	XT	Tue, Dec 14, 2021	64.36	64.66	64.03	64.37
1695	NASDAQ	XT	Mon, Dec 13, 2021	65.46	65.49	64.88	64.98
1694	NASDAQ	XT	Fri, Dec 10, 2021	65.82	65.98	65.53	65.81
1693	NASDAQ	XT	Thu, Dec 9, 2021	66.06	66.27	65.55	65.58
1692	NASDAQ	XT	Wed, Dec 8, 2021	66.02	66.34	65.75	66.28
1691	NASDAQ	XT	Tue, Dec 7, 2021	65.12	65.97	65.12	65.83
1690	NASDAQ	XT	Mon, Dec 6, 2021	64.12	64.34	63.45	64.22
1689	NASDAQ	XT	Fri, Dec 3, 2021	64.96	65.09	63.55	63.92
1688	NASDAQ	XT	Thu, Dec 2, 2021	64.13	65.01	64.13	64.78
1687	NASDAQ	XT	Wed, Dec 1, 2021	65.58	65.96	64.10	64.14
1686	NASDAQ	XT	Tue, Nov 30, 2021	65.62	65.87	64.50	64.80
1685	NASDAQ	XT	Mon, Nov 29, 2021	65.70	65.97	65.30	65.78
1684	NASDAQ	XT	Fri, Nov 26, 2021	65.39	65.72	64.77	65.01
1683	NASDAQ	XT	Wed, Nov 24, 2021	65.53	66.16	65.34	66.16
1682	NASDAQ	XT	Tue, Nov 23, 2021	66.02	66.32	65.46	65.94
1681	NASDAQ	XT	Mon, Nov 22, 2021	67.17	67.31	66.37	66.37
1680	NASDAQ	XT	Fri, Nov 19, 2021	67.19	67.34	67.03	67.06
1679	NASDAQ	XT	Thu, Nov 18, 2021	67.37	67.37	66.82	67.17
1678	NASDAQ	XT	Wed, Nov 17, 2021	67.35	67.35	67.02	67.17
1677	NASDAQ	XT	Tue, Nov 16, 2021	67.04	67.35	66.97	67.29
1676	NASDAQ	XT	Mon, Nov 15, 2021	67.48	67.48	66.94	67.06
1675	NASDAQ	XT	Fri, Nov 12, 2021	66.96	67.23	66.83	67.20
1674	NASDAQ	XT	Thu, Nov 11, 2021	66.64	66.81	66.54	66.71
1673	NASDAQ	XT	Wed, Nov 10, 2021	66.84	67.16	66.12	66.30
1672	NASDAQ	XT	Tue, Nov 9, 2021	67.40	67.47	66.87	67.08
1671	NASDAQ	XT	Mon, Nov 8, 2021	67.16	67.27	67.01	67.20
1670	NASDAQ	XT	Fri, Nov 5, 2021	66.92	67.02	66.60	66.99
1669	NASDAQ	XT	Thu, Nov 4, 2021	66.59	66.90	66.48	66.90
1668	NASDAQ	XT	Wed, Nov 3, 2021	65.97	66.53	65.88	66.51
1667	NASDAQ	XT	Tue, Nov 2, 2021	65.69	66.03	65.69	66.02
1666	NASDAQ	XT	Mon, Nov 1, 2021	65.32	65.80	65.21	65.80
1665	NASDAQ	XT	Fri, Oct 29, 2021	64.78	65.14	64.66	65.09
1664	NASDAQ	XT	Thu, Oct 28, 2021	64.69	65.14	64.69	65.12
1663	NASDAQ	XT	Wed, Oct 27, 2021	64.86	65.00	64.32	64.33
1662	NASDAQ	XT	Tue, Oct 26, 2021	65.22	65.32	64.85	64.94
1661	NASDAQ	XT	Mon, Oct 25, 2021	64.78	65.09	64.59	64.93
1660	NASDAQ	XT	Fri, Oct 22, 2021	64.86	65.11	64.51	64.73
1659	NASDAQ	XT	Thu, Oct 21, 2021	64.52	64.80	64.42	64.78
1658	NASDAQ	XT	Wed, Oct 20, 2021	64.62	64.84	64.59	64.73
1657	NASDAQ	XT	Tue, Oct 19, 2021	64.09	64.46	64.02	64.45
1656	NASDAQ	XT	Mon, Oct 18, 2021	63.51	63.78	63.32	63.75
1655	NASDAQ	XT	Fri, Oct 15, 2021	63.77	63.92	63.66	63.84
1654	NASDAQ	XT	Thu, Oct 14, 2021	63.10	63.53	63.06	63.53
1653	NASDAQ	XT	Wed, Oct 13, 2021	62.29	62.62	62.16	62.50
1652	NASDAQ	XT	Tue, Oct 12, 2021	62.29	62.32	61.86	61.96
1651	NASDAQ	XT	Mon, Oct 11, 2021	62.48	62.77	62.09	62.13
1650	NASDAQ	XT	Fri, Oct 8, 2021	62.99	63.06	62.45	62.48
1649	NASDAQ	XT	Thu, Oct 7, 2021	62.78	63.30	62.72	62.95
1648	NASDAQ	XT	Wed, Oct 6, 2021	61.52	62.25	61.32	62.18
1647	NASDAQ	XT	Tue, Oct 5, 2021	61.99	62.60	61.91	62.35
1646	NASDAQ	XT	Mon, Oct 4, 2021	62.60	62.61	61.58	61.75
1645	NASDAQ	XT	Fri, Oct 1, 2021	62.82	63.14	62.18	62.84
1644	NASDAQ	XT	Thu, Sep 30, 2021	63.16	63.43	62.68	62.74
1643	NASDAQ	XT	Wed, Sep 29, 2021	63.33	63.44	62.86	62.91
1642	NASDAQ	XT	Tue, Sep 28, 2021	64.05	64.05	63.16	63.31
1641	NASDAQ	XT	Mon, Sep 27, 2021	64.88	64.96	64.58	64.79
1640	NASDAQ	XT	Fri, Sep 24, 2021	64.98	65.22	64.95	65.13
1639	NASDAQ	XT	Thu, Sep 23, 2021	65.10	65.67	65.09	65.48
1638	NASDAQ	XT	Wed, Sep 22, 2021	64.55	65.12	64.42	64.76
1637	NASDAQ	XT	Tue, Sep 21, 2021	64.58	64.69	64.17	64.26
1636	NASDAQ	XT	Mon, Sep 20, 2021	64.05	64.30	63.42	64.00
1635	NASDAQ	XT	Fri, Sep 17, 2021	65.51	65.54	64.95	65.16
1634	NASDAQ	XT	Thu, Sep 16, 2021	65.38	65.68	65.13	65.55
1633	NASDAQ	XT	Wed, Sep 15, 2021	65.30	65.65	65.13	65.60
1632	NASDAQ	XT	Tue, Sep 14, 2021	65.62	65.63	65.14	65.23
1631	NASDAQ	XT	Mon, Sep 13, 2021	65.62	65.62	64.97	65.40
1630	NASDAQ	XT	Fri, Sep 10, 2021	65.89	66.02	65.19	65.25
1629	NASDAQ	XT	Thu, Sep 9, 2021	65.66	65.90	65.53	65.59
1628	NASDAQ	XT	Wed, Sep 8, 2021	66.06	66.10	65.59	65.86
1627	NASDAQ	XT	Tue, Sep 7, 2021	66.58	66.58	66.25	66.31
1626	NASDAQ	XT	Fri, Sep 3, 2021	66.42	66.70	66.38	66.61
1625	NASDAQ	XT	Thu, Sep 2, 2021	66.42	66.50	66.30	66.42
1624	NASDAQ	XT	Wed, Sep 1, 2021	66.11	66.27	66.00	66.00
1623	NASDAQ	XT	Tue, Aug 31, 2021	66.07	66.07	65.80	65.88
1622	NASDAQ	XT	Mon, Aug 30, 2021	65.84	66.05	65.78	65.93
1621	NASDAQ	XT	Fri, Aug 27, 2021	65.21	65.85	65.17	65.78
1620	NASDAQ	XT	Thu, Aug 26, 2021	65.43	65.47	65.10	65.20
1619	NASDAQ	XT	Wed, Aug 25, 2021	65.33	65.56	65.25	65.51
1618	NASDAQ	XT	Tue, Aug 24, 2021	65.29	65.50	65.18	65.41
1617	NASDAQ	XT	Mon, Aug 23, 2021	64.66	65.11	64.65	65.06
1616	NASDAQ	XT	Fri, Aug 20, 2021	63.72	64.25	63.68	64.19
1615	NASDAQ	XT	Thu, Aug 19, 2021	63.42	64.10	63.37	63.86
1614	NASDAQ	XT	Wed, Aug 18, 2021	64.36	64.59	63.95	64.00
1613	NASDAQ	XT	Tue, Aug 17, 2021	64.31	64.45	63.92	64.36
1612	NASDAQ	XT	Mon, Aug 16, 2021	64.75	64.80	64.40	64.80
1611	NASDAQ	XT	Fri, Aug 13, 2021	64.84	65.00	64.74	64.95
1610	NASDAQ	XT	Thu, Aug 12, 2021	64.57	64.75	64.38	64.71
1609	NASDAQ	XT	Wed, Aug 11, 2021	64.97	64.98	64.59	64.84
1608	NASDAQ	XT	Tue, Aug 10, 2021	65.19	65.29	64.73	64.87
1607	NASDAQ	XT	Mon, Aug 9, 2021	65.07	65.15	64.90	65.03
1606	NASDAQ	XT	Fri, Aug 6, 2021	65.13	65.13	64.88	64.98
1605	NASDAQ	XT	Thu, Aug 5, 2021	65.18	65.33	65.05	65.28
1604	NASDAQ	XT	Wed, Aug 4, 2021	64.89	65.17	64.89	65.00
1603	NASDAQ	XT	Tue, Aug 3, 2021	64.52	64.84	64.20	64.78
1602	NASDAQ	XT	Mon, Aug 2, 2021	64.37	64.66	64.17	64.26
1601	NASDAQ	XT	Fri, Jul 30, 2021	63.80	64.21	63.80	63.98
1600	NASDAQ	XT	Thu, Jul 29, 2021	63.92	64.16	63.92	63.94
1599	NASDAQ	XT	Wed, Jul 28, 2021	63.10	63.78	63.06	63.62
1598	NASDAQ	XT	Tue, Jul 27, 2021	63.00	63.00	62.24	62.80
1597	NASDAQ	XT	Mon, Jul 26, 2021	63.39	63.46	63.27	63.38
1596	NASDAQ	XT	Fri, Jul 23, 2021	63.54	63.83	63.43	63.78
1595	NASDAQ	XT	Thu, Jul 22, 2021	63.40	63.46	63.18	63.37
1594	NASDAQ	XT	Wed, Jul 21, 2021	62.81	63.35	62.80	63.32
1593	NASDAQ	XT	Tue, Jul 20, 2021	61.93	62.84	61.78	62.70
1592	NASDAQ	XT	Mon, Jul 19, 2021	61.92	62.06	61.61	61.98
1591	NASDAQ	XT	Fri, Jul 16, 2021	63.21	63.25	62.54	62.58
1590	NASDAQ	XT	Thu, Jul 15, 2021	63.34	63.34	62.81	63.05
1589	NASDAQ	XT	Wed, Jul 14, 2021	64.04	64.08	63.58	63.63
1588	NASDAQ	XT	Tue, Jul 13, 2021	63.64	63.85	63.49	63.52
1587	NASDAQ	XT	Mon, Jul 12, 2021	63.71	63.85	63.71	63.85
1586	NASDAQ	XT	Fri, Jul 9, 2021	62.98	63.56	62.94	63.56
1585	NASDAQ	XT	Thu, Jul 8, 2021	62.46	62.84	62.15	62.75
1584	NASDAQ	XT	Wed, Jul 7, 2021	63.50	63.57	62.95	63.37
1583	NASDAQ	XT	Tue, Jul 6, 2021	63.28	63.35	62.78	63.12
1582	NASDAQ	XT	Fri, Jul 2, 2021	63.31	63.49	63.21	63.47
1581	NASDAQ	XT	Thu, Jul 1, 2021	63.21	63.21	62.91	63.21
1580	NASDAQ	XT	Wed, Jun 30, 2021	63.26	63.30	63.11	63.25
1579	NASDAQ	XT	Tue, Jun 29, 2021	63.38	63.52	63.33	63.51
1578	NASDAQ	XT	Mon, Jun 28, 2021	63.27	63.39	63.19	63.37
1577	NASDAQ	XT	Fri, Jun 25, 2021	63.00	63.17	62.97	63.14
1576	NASDAQ	XT	Thu, Jun 24, 2021	62.72	62.93	62.72	62.89
1575	NASDAQ	XT	Wed, Jun 23, 2021	62.38	62.54	62.24	62.28
1574	NASDAQ	XT	Tue, Jun 22, 2021	62.14	62.44	61.97	62.36
1573	NASDAQ	XT	Mon, Jun 21, 2021	61.89	62.29	61.60	62.25
1572	NASDAQ	XT	Fri, Jun 18, 2021	61.97	62.06	61.67	61.77
1571	NASDAQ	XT	Thu, Jun 17, 2021	62.17	62.58	62.06	62.48
1570	NASDAQ	XT	Wed, Jun 16, 2021	62.86	62.99	62.10	62.44
1569	NASDAQ	XT	Tue, Jun 15, 2021	63.13	63.13	62.73	62.83
1568	NASDAQ	XT	Mon, Jun 14, 2021	62.90	63.03	62.78	63.03
1567	NASDAQ	XT	Fri, Jun 11, 2021	62.87	62.90	62.58	62.81
1566	NASDAQ	XT	Thu, Jun 10, 2021	62.34	62.92	62.27	62.85
1565	NASDAQ	XT	Wed, Jun 9, 2021	62.54	62.63	62.42	62.46
1564	NASDAQ	XT	Tue, Jun 8, 2021	62.49	62.57	62.00	62.32
1563	NASDAQ	XT	Mon, Jun 7, 2021	62.15	62.42	62.00	62.36
1562	NASDAQ	XT	Fri, Jun 4, 2021	61.76	62.13	61.76	62.09
1561	NASDAQ	XT	Thu, Jun 3, 2021	61.46	61.62	61.13	61.44
1560	NASDAQ	XT	Wed, Jun 2, 2021	61.81	61.98	61.70	61.83
1559	NASDAQ	XT	Tue, Jun 1, 2021	62.36	62.36	61.81	61.93
1558	NASDAQ	XT	Fri, May 28, 2021	61.78	61.98	61.74	61.74
1557	NASDAQ	XT	Thu, May 27, 2021	61.57	61.71	61.43	61.61
1556	NASDAQ	XT	Wed, May 26, 2021	61.55	61.69	61.43	61.58
1555	NASDAQ	XT	Tue, May 25, 2021	61.64	61.65	61.32	61.37
1554	NASDAQ	XT	Mon, May 24, 2021	61.17	61.60	61.10	61.45
1553	NASDAQ	XT	Fri, May 21, 2021	61.23	61.38	60.84	60.93
1552	NASDAQ	XT	Thu, May 20, 2021	60.31	61.13	60.26	61.01
1551	NASDAQ	XT	Wed, May 19, 2021	59.37	60.04	59.20	59.97
1550	NASDAQ	XT	Tue, May 18, 2021	60.51	60.66	60.17	60.17
1549	NASDAQ	XT	Mon, May 17, 2021	60.14	60.21	59.91	60.21
1548	NASDAQ	XT	Fri, May 14, 2021	59.76	60.51	59.65	60.36
1547	NASDAQ	XT	Thu, May 13, 2021	58.90	59.33	58.66	59.06
1546	NASDAQ	XT	Wed, May 12, 2021	59.46	59.69	58.55	58.68
1545	NASDAQ	XT	Tue, May 11, 2021	59.24	60.20	59.06	60.08
1544	NASDAQ	XT	Mon, May 10, 2021	61.44	61.44	60.40	60.48
1543	NASDAQ	XT	Fri, May 7, 2021	61.01	61.61	61.01	61.44
1542	NASDAQ	XT	Thu, May 6, 2021	60.49	60.77	60.05	60.72
1541	NASDAQ	XT	Wed, May 5, 2021	60.76	60.91	60.42	60.66
1540	NASDAQ	XT	Tue, May 4, 2021	60.72	60.73	59.91	60.42
1539	NASDAQ	XT	Mon, May 3, 2021	61.68	61.68	61.30	61.36
1538	NASDAQ	XT	Fri, Apr 30, 2021	61.75	61.87	61.25	61.36
1537	NASDAQ	XT	Thu, Apr 29, 2021	62.56	62.56	61.75	62.25
1536	NASDAQ	XT	Wed, Apr 28, 2021	62.25	62.35	61.96	62.22
1535	NASDAQ	XT	Tue, Apr 27, 2021	62.45	62.48	62.14	62.26
1534	NASDAQ	XT	Mon, Apr 26, 2021	62.15	62.56	62.12	62.50
1533	NASDAQ	XT	Fri, Apr 23, 2021	61.68	62.31	61.66	62.17
1532	NASDAQ	XT	Thu, Apr 22, 2021	61.83	62.06	61.28	61.45
1531	NASDAQ	XT	Wed, Apr 21, 2021	60.83	61.72	60.75	61.72
1530	NASDAQ	XT	Tue, Apr 20, 2021	61.11	61.31	60.70	60.89
1529	NASDAQ	XT	Mon, Apr 19, 2021	61.66	61.74	61.16	61.41
1528	NASDAQ	XT	Fri, Apr 16, 2021	61.74	61.81	61.60	61.75
1527	NASDAQ	XT	Thu, Apr 15, 2021	61.29	61.71	61.23	61.66
1526	NASDAQ	XT	Wed, Apr 14, 2021	61.17	61.40	60.84	60.95
1525	NASDAQ	XT	Tue, Apr 13, 2021	60.89	61.20	60.83	61.15
1524	NASDAQ	XT	Mon, Apr 12, 2021	61.04	61.04	60.78	60.97
1523	NASDAQ	XT	Fri, Apr 9, 2021	61.04	61.33	60.94	61.32
1522	NASDAQ	XT	Thu, Apr 8, 2021	61.10	61.22	60.95	61.20
1521	NASDAQ	XT	Wed, Apr 7, 2021	60.76	60.85	60.47	60.62
1520	NASDAQ	XT	Tue, Apr 6, 2021	60.81	61.13	60.75	60.86
1519	NASDAQ	XT	Mon, Apr 5, 2021	60.77	61.10	60.69	61.06
1518	NASDAQ	XT	Thu, Apr 1, 2021	59.90	60.29	59.87	60.29
1517	NASDAQ	XT	Wed, Mar 31, 2021	58.84	59.50	58.84	59.22
1516	NASDAQ	XT	Tue, Mar 30, 2021	58.53	58.82	58.36	58.73
1515	NASDAQ	XT	Mon, Mar 29, 2021	58.85	59.05	58.51	58.82
1514	NASDAQ	XT	Fri, Mar 26, 2021	58.11	59.23	58.11	59.22
1513	NASDAQ	XT	Thu, Mar 25, 2021	57.47	58.02	57.12	57.93
1512	NASDAQ	XT	Wed, Mar 24, 2021	58.31	58.47	57.71	57.72
1511	NASDAQ	XT	Tue, Mar 23, 2021	59.00	59.00	58.15	58.29
1510	NASDAQ	XT	Mon, Mar 22, 2021	58.82	59.52	58.82	59.29
1509	NASDAQ	XT	Fri, Mar 19, 2021	58.55	58.92	58.09	58.71
1508	NASDAQ	XT	Thu, Mar 18, 2021	59.19	59.44	58.49	58.55
1507	NASDAQ	XT	Wed, Mar 17, 2021	59.02	59.90	58.79	59.76
1506	NASDAQ	XT	Tue, Mar 16, 2021	59.65	59.82	59.22	59.46
1505	NASDAQ	XT	Mon, Mar 15, 2021	58.87	59.37	58.71	59.37
1504	NASDAQ	XT	Fri, Mar 12, 2021	58.55	58.80	58.29	58.72
1503	NASDAQ	XT	Thu, Mar 11, 2021	58.53	59.19	58.52	59.03
1502	NASDAQ	XT	Wed, Mar 10, 2021	58.38	58.41	57.79	57.91
1501	NASDAQ	XT	Tue, Mar 9, 2021	57.34	58.09	57.34	57.85
1500	NASDAQ	XT	Mon, Mar 8, 2021	57.18	57.60	56.40	56.43
1499	NASDAQ	XT	Fri, Mar 5, 2021	57.34	57.61	55.75	57.47
1498	NASDAQ	XT	Thu, Mar 4, 2021	57.97	58.21	56.26	56.82
1497	NASDAQ	XT	Wed, Mar 3, 2021	59.25	59.25	58.21	58.21
1496	NASDAQ	XT	Tue, Mar 2, 2021	59.97	60.03	59.43	59.45
1495	NASDAQ	XT	Mon, Mar 1, 2021	59.56	60.08	59.54	59.97
1494	NASDAQ	XT	Fri, Feb 26, 2021	59.06	59.20	58.15	58.71
1493	NASDAQ	XT	Thu, Feb 25, 2021	60.49	60.70	58.83	59.01
1492	NASDAQ	XT	Wed, Feb 24, 2021	59.88	60.60	59.45	60.57
1491	NASDAQ	XT	Tue, Feb 23, 2021	59.78	60.34	58.84	60.18
1490	NASDAQ	XT	Mon, Feb 22, 2021	60.95	61.13	60.49	60.50
1489	NASDAQ	XT	Fri, Feb 19, 2021	61.53	61.81	61.39	61.52
1488	NASDAQ	XT	Thu, Feb 18, 2021	61.08	61.15	60.50	61.04
1487	NASDAQ	XT	Wed, Feb 17, 2021	61.70	61.86	61.21	61.68
1486	NASDAQ	XT	Tue, Feb 16, 2021	62.49	62.56	61.89	62.05
1485	NASDAQ	XT	Fri, Feb 12, 2021	61.65	62.22	61.53	62.22
1484	NASDAQ	XT	Thu, Feb 11, 2021	61.51	61.76	61.33	61.75
1483	NASDAQ	XT	Wed, Feb 10, 2021	61.53	61.55	60.72	61.05
1482	NASDAQ	XT	Tue, Feb 9, 2021	61.02	61.30	60.96	61.24
1481	NASDAQ	XT	Mon, Feb 8, 2021	60.73	60.98	60.66	60.96
1480	NASDAQ	XT	Fri, Feb 5, 2021	60.36	60.41	60.10	60.35
1479	NASDAQ	XT	Thu, Feb 4, 2021	59.70	60.09	59.66	60.07
1478	NASDAQ	XT	Wed, Feb 3, 2021	60.19	60.28	59.75	59.86
1477	NASDAQ	XT	Tue, Feb 2, 2021	60.03	60.24	59.85	60.13
1476	NASDAQ	XT	Mon, Feb 1, 2021	59.02	59.51	58.74	59.36
1475	NASDAQ	XT	Fri, Jan 29, 2021	59.05	59.20	58.13	58.31
1474	NASDAQ	XT	Thu, Jan 28, 2021	59.09	59.68	59.08	59.25
1473	NASDAQ	XT	Wed, Jan 27, 2021	59.51	59.61	58.68	58.86
1472	NASDAQ	XT	Tue, Jan 26, 2021	60.77	60.80	60.26	60.29
1471	NASDAQ	XT	Mon, Jan 25, 2021	60.65	60.83	59.91	60.72
1470	NASDAQ	XT	Fri, Jan 22, 2021	60.30	60.59	60.27	60.46
1469	NASDAQ	XT	Thu, Jan 21, 2021	60.94	60.95	60.44	60.75
1468	NASDAQ	XT	Wed, Jan 20, 2021	60.62	60.84	60.55	60.75
1467	NASDAQ	XT	Tue, Jan 19, 2021	59.98	60.27	59.84	60.24
1466	NASDAQ	XT	Fri, Jan 15, 2021	59.45	59.61	58.95	59.24
1465	NASDAQ	XT	Thu, Jan 14, 2021	59.76	60.12	59.72	59.83
1464	NASDAQ	XT	Wed, Jan 13, 2021	59.52	59.66	59.38	59.47
1463	NASDAQ	XT	Tue, Jan 12, 2021	59.23	59.43	59.00	59.36
1462	NASDAQ	XT	Mon, Jan 11, 2021	58.84	59.37	58.70	59.14
1461	NASDAQ	XT	Fri, Jan 8, 2021	59.28	59.49	58.78	59.41
1460	NASDAQ	XT	Thu, Jan 7, 2021	58.13	58.84	58.13	58.78
1459	NASDAQ	XT	Wed, Jan 6, 2021	57.51	58.44	57.50	57.97
1458	NASDAQ	XT	Tue, Jan 5, 2021	57.21	57.90	57.21	57.82
1457	NASDAQ	XT	Mon, Jan 4, 2021	57.88	57.97	56.70	57.16
1456	NASDAQ	XT	Thu, Dec 31, 2020	57.22	57.26	56.94	57.24
1455	NASDAQ	XT	Wed, Dec 30, 2020	57.12	57.41	57.12	57.26
1454	NASDAQ	XT	Tue, Dec 29, 2020	57.28	57.36	56.72	56.89
1453	NASDAQ	XT	Mon, Dec 28, 2020	57.27	57.34	56.87	56.93
1452	NASDAQ	XT	Thu, Dec 24, 2020	56.86	56.91	56.63	56.77
1451	NASDAQ	XT	Wed, Dec 23, 2020	56.94	57.00	56.71	56.71
1450	NASDAQ	XT	Tue, Dec 22, 2020	56.46	56.66	56.35	56.58
1449	NASDAQ	XT	Mon, Dec 21, 2020	55.90	56.49	55.58	56.39
1448	NASDAQ	XT	Fri, Dec 18, 2020	56.83	56.83	56.44	56.75
1447	NASDAQ	XT	Thu, Dec 17, 2020	56.48	56.69	56.48	56.69
1446	NASDAQ	XT	Wed, Dec 16, 2020	56.10	56.17	55.87	56.06
1445	NASDAQ	XT	Tue, Dec 15, 2020	55.71	55.98	55.54	55.98
1444	NASDAQ	XT	Mon, Dec 14, 2020	55.39	55.70	55.26	55.32
1443	NASDAQ	XT	Fri, Dec 11, 2020	54.98	55.23	54.71	55.11
1442	NASDAQ	XT	Thu, Dec 10, 2020	54.88	55.44	54.75	55.38
1441	NASDAQ	XT	Wed, Dec 9, 2020	56.03	56.05	54.96	55.17
1440	NASDAQ	XT	Tue, Dec 8, 2020	55.29	55.92	55.29	55.88
1439	NASDAQ	XT	Mon, Dec 7, 2020	55.44	55.59	55.34	55.47
1438	NASDAQ	XT	Fri, Dec 4, 2020	54.98	55.45	54.98	55.44
1437	NASDAQ	XT	Thu, Dec 3, 2020	54.90	55.07	54.76	54.84
1436	NASDAQ	XT	Wed, Dec 2, 2020	54.54	54.79	54.37	54.77
1435	NASDAQ	XT	Tue, Dec 1, 2020	54.74	54.95	54.47	54.76
1434	NASDAQ	XT	Mon, Nov 30, 2020	54.52	54.60	53.91	54.16
1433	NASDAQ	XT	Fri, Nov 27, 2020	54.17	54.46	54.17	54.44
1432	NASDAQ	XT	Wed, Nov 25, 2020	53.60	53.80	53.50	53.73
1431	NASDAQ	XT	Tue, Nov 24, 2020	53.57	53.74	53.23	53.73
1430	NASDAQ	XT	Mon, Nov 23, 2020	53.23	53.39	52.92	53.20
1429	NASDAQ	XT	Fri, Nov 20, 2020	52.91	53.09	52.83	52.88
1428	NASDAQ	XT	Thu, Nov 19, 2020	52.36	52.82	52.25	52.80
1427	NASDAQ	XT	Wed, Nov 18, 2020	52.79	52.90	52.31	52.35
1426	NASDAQ	XT	Tue, Nov 17, 2020	52.68	52.83	52.41	52.67
1425	NASDAQ	XT	Mon, Nov 16, 2020	52.74	52.88	52.51	52.88
1424	NASDAQ	XT	Fri, Nov 13, 2020	52.00	52.34	51.97	52.32
1423	NASDAQ	XT	Thu, Nov 12, 2020	52.05	52.09	51.40	51.60
1422	NASDAQ	XT	Wed, Nov 11, 2020	51.74	52.05	51.74	52.01
1421	NASDAQ	XT	Tue, Nov 10, 2020	51.71	51.78	51.04	51.29
1420	NASDAQ	XT	Mon, Nov 9, 2020	53.60	53.60	51.94	51.99
1419	NASDAQ	XT	Fri, Nov 6, 2020	51.87	52.12	51.57	51.98
1418	NASDAQ	XT	Thu, Nov 5, 2020	51.61	51.91	51.56	51.82
1417	NASDAQ	XT	Wed, Nov 4, 2020	49.75	51.00	49.75	50.55
1416	NASDAQ	XT	Tue, Nov 3, 2020	48.63	49.32	48.63	49.14
1415	NASDAQ	XT	Mon, Nov 2, 2020	48.23	48.45	47.80	48.25
1414	NASDAQ	XT	Fri, Oct 30, 2020	48.13	48.24	47.39	47.80
1413	NASDAQ	XT	Thu, Oct 29, 2020	48.20	48.81	47.96	48.49
1412	NASDAQ	XT	Wed, Oct 28, 2020	48.68	48.73	48.10	48.10
1411	NASDAQ	XT	Tue, Oct 27, 2020	49.85	49.90	49.45	49.50
1410	NASDAQ	XT	Mon, Oct 26, 2020	50.06	50.25	49.30	49.76
1409	NASDAQ	XT	Fri, Oct 23, 2020	50.68	50.68	50.29	50.66
1408	NASDAQ	XT	Thu, Oct 22, 2020	50.41	50.63	50.08	50.53
1407	NASDAQ	XT	Wed, Oct 21, 2020	50.63	50.87	50.34	50.34
1406	NASDAQ	XT	Tue, Oct 20, 2020	50.63	50.91	50.46	50.53
1405	NASDAQ	XT	Mon, Oct 19, 2020	51.06	51.18	50.25	50.36
1404	NASDAQ	XT	Fri, Oct 16, 2020	50.98	51.25	50.80	50.84
1403	NASDAQ	XT	Thu, Oct 15, 2020	50.39	50.83	50.27	50.77
1402	NASDAQ	XT	Wed, Oct 14, 2020	51.51	51.62	51.08	51.18
1401	NASDAQ	XT	Tue, Oct 13, 2020	51.42	51.59	51.28	51.39
1400	NASDAQ	XT	Mon, Oct 12, 2020	51.40	51.72	51.28	51.56
1399	NASDAQ	XT	Fri, Oct 9, 2020	50.79	51.06	50.78	50.97
1398	NASDAQ	XT	Thu, Oct 8, 2020	50.36	50.55	50.34	50.51
1397	NASDAQ	XT	Wed, Oct 7, 2020	49.66	50.03	49.62	49.91
1396	NASDAQ	XT	Tue, Oct 6, 2020	49.75	50.01	49.09	49.17
1395	NASDAQ	XT	Mon, Oct 5, 2020	49.03	49.68	49.03	49.66
1394	NASDAQ	XT	Fri, Oct 2, 2020	48.42	48.94	48.42	48.60
1393	NASDAQ	XT	Thu, Oct 1, 2020	48.99	49.21	48.85	49.10
1392	NASDAQ	XT	Wed, Sep 30, 2020	48.47	49.00	48.42	48.58
1391	NASDAQ	XT	Tue, Sep 29, 2020	48.45	48.72	48.37	48.45
1390	NASDAQ	XT	Mon, Sep 28, 2020	48.23	48.41	48.13	48.39
1389	NASDAQ	XT	Fri, Sep 25, 2020	46.86	47.74	46.77	47.64
1388	NASDAQ	XT	Thu, Sep 24, 2020	46.80	47.51	46.55	47.13
1387	NASDAQ	XT	Wed, Sep 23, 2020	48.16	48.17	47.14	47.16
1386	NASDAQ	XT	Tue, Sep 22, 2020	47.98	48.16	47.50	48.12
1385	NASDAQ	XT	Mon, Sep 21, 2020	47.74	47.93	47.09	47.92
1384	NASDAQ	XT	Fri, Sep 18, 2020	49.08	49.08	48.12	48.46
1383	NASDAQ	XT	Thu, Sep 17, 2020	48.35	48.89	48.22	48.71
1382	NASDAQ	XT	Wed, Sep 16, 2020	49.46	49.62	49.07	49.10
1381	NASDAQ	XT	Tue, Sep 15, 2020	49.14	49.34	49.07	49.24
1380	NASDAQ	XT	Mon, Sep 14, 2020	48.32	48.77	48.32	48.62
1379	NASDAQ	XT	Fri, Sep 11, 2020	47.98	48.16	47.38	47.77
1378	NASDAQ	XT	Thu, Sep 10, 2020	48.44	48.61	47.40	47.50
1377	NASDAQ	XT	Wed, Sep 9, 2020	47.78	48.36	47.67	48.10
1376	NASDAQ	XT	Tue, Sep 8, 2020	47.29	47.65	46.93	46.93
1375	NASDAQ	XT	Fri, Sep 4, 2020	48.62	48.93	47.11	48.31
1374	NASDAQ	XT	Thu, Sep 3, 2020	50.12	50.12	48.32	48.68
1373	NASDAQ	XT	Wed, Sep 2, 2020	50.25	50.63	49.89	50.55
1372	NASDAQ	XT	Tue, Sep 1, 2020	49.86	49.94	49.65	49.86
1371	NASDAQ	XT	Mon, Aug 31, 2020	49.49	49.88	49.48	49.62
1370	NASDAQ	XT	Fri, Aug 28, 2020	49.45	49.63	49.35	49.60
1369	NASDAQ	XT	Thu, Aug 27, 2020	49.64	49.70	49.04	49.28
1368	NASDAQ	XT	Wed, Aug 26, 2020	49.09	49.50	49.09	49.45
1367	NASDAQ	XT	Tue, Aug 25, 2020	48.76	48.93	48.62	48.87
1366	NASDAQ	XT	Mon, Aug 24, 2020	48.90	48.92	48.44	48.70
1365	NASDAQ	XT	Fri, Aug 21, 2020	48.23	48.40	48.06	48.38
1364	NASDAQ	XT	Thu, Aug 20, 2020	48.04	48.49	47.94	48.42
1363	NASDAQ	XT	Wed, Aug 19, 2020	48.79	48.79	48.34	48.41
1362	NASDAQ	XT	Tue, Aug 18, 2020	48.92	48.94	48.50	48.73
1361	NASDAQ	XT	Mon, Aug 17, 2020	48.45	48.77	48.42	48.72
1360	NASDAQ	XT	Fri, Aug 14, 2020	48.30	48.33	48.02	48.15
1359	NASDAQ	XT	Thu, Aug 13, 2020	48.43	48.62	48.24	48.36
1358	NASDAQ	XT	Wed, Aug 12, 2020	48.03	48.56	48.00	48.43
1357	NASDAQ	XT	Tue, Aug 11, 2020	48.16	48.24	47.57	47.59
1356	NASDAQ	XT	Mon, Aug 10, 2020	48.10	48.23	47.66	47.94
1355	NASDAQ	XT	Fri, Aug 7, 2020	48.09	48.26	47.80	48.17
1354	NASDAQ	XT	Thu, Aug 6, 2020	48.25	48.38	48.00	48.35
1353	NASDAQ	XT	Wed, Aug 5, 2020	48.42	48.50	48.27	48.35
1352	NASDAQ	XT	Tue, Aug 4, 2020	47.90	48.16	47.82	48.16
1351	NASDAQ	XT	Mon, Aug 3, 2020	47.59	48.11	47.58	48.08
1350	NASDAQ	XT	Fri, Jul 31, 2020	47.60	47.60	46.71	47.18
1349	NASDAQ	XT	Thu, Jul 30, 2020	46.99	47.56	46.83	47.49
1348	NASDAQ	XT	Wed, Jul 29, 2020	47.24	47.69	47.20	47.51
1347	NASDAQ	XT	Tue, Jul 28, 2020	47.37	47.44	47.01	47.01
1346	NASDAQ	XT	Mon, Jul 27, 2020	46.94	47.55	46.92	47.53
1345	NASDAQ	XT	Fri, Jul 24, 2020	46.74	46.85	46.36	46.67
1344	NASDAQ	XT	Thu, Jul 23, 2020	47.70	47.98	47.06	47.21
1343	NASDAQ	XT	Wed, Jul 22, 2020	47.60	47.85	47.56	47.77
1342	NASDAQ	XT	Tue, Jul 21, 2020	47.91	48.05	47.52	47.56
1341	NASDAQ	XT	Mon, Jul 20, 2020	47.13	47.75	47.08	47.66
1340	NASDAQ	XT	Fri, Jul 17, 2020	46.74	47.08	46.66	47.03
1339	NASDAQ	XT	Thu, Jul 16, 2020	46.48	46.57	46.33	46.46
1338	NASDAQ	XT	Wed, Jul 15, 2020	46.86	46.98	46.44	46.82
1337	NASDAQ	XT	Tue, Jul 14, 2020	45.58	46.40	45.37	46.32
1336	NASDAQ	XT	Mon, Jul 13, 2020	46.65	47.00	45.65	45.74
1335	NASDAQ	XT	Fri, Jul 10, 2020	46.12	46.23	45.75	46.19
1334	NASDAQ	XT	Thu, Jul 9, 2020	46.30	46.32	45.45	46.01
1333	NASDAQ	XT	Wed, Jul 8, 2020	45.84	46.13	45.65	46.13
1332	NASDAQ	XT	Tue, Jul 7, 2020	45.79	46.16	45.59	45.59
1331	NASDAQ	XT	Mon, Jul 6, 2020	45.88	46.18	45.88	46.03
1330	NASDAQ	XT	Thu, Jul 2, 2020	45.25	45.40	45.03	45.06
1329	NASDAQ	XT	Wed, Jul 1, 2020	44.60	44.86	44.47	44.68
1328	NASDAQ	XT	Tue, Jun 30, 2020	43.96	44.69	43.94	44.52
1327	NASDAQ	XT	Mon, Jun 29, 2020	43.84	44.03	43.50	44.03
1326	NASDAQ	XT	Fri, Jun 26, 2020	44.32	44.39	43.65	43.71
1325	NASDAQ	XT	Thu, Jun 25, 2020	43.76	44.40	43.57	44.38
1324	NASDAQ	XT	Wed, Jun 24, 2020	44.50	44.67	43.50	43.74
1323	NASDAQ	XT	Tue, Jun 23, 2020	45.00	45.08	44.71	44.71
1322	NASDAQ	XT	Mon, Jun 22, 2020	44.13	44.60	44.07	44.55
1321	NASDAQ	XT	Fri, Jun 19, 2020	44.63	44.67	43.92	44.12
1320	NASDAQ	XT	Thu, Jun 18, 2020	43.89	44.19	43.85	44.16
1319	NASDAQ	XT	Wed, Jun 17, 2020	44.32	44.47	44.06	44.10
1318	NASDAQ	XT	Tue, Jun 16, 2020	44.39	44.39	43.46	44.02
1317	NASDAQ	XT	Mon, Jun 15, 2020	42.12	43.39	41.89	43.27
1316	NASDAQ	XT	Fri, Jun 12, 2020	43.44	43.66	42.34	43.08
1315	NASDAQ	XT	Thu, Jun 11, 2020	43.91	43.95	42.40	42.41
1314	NASDAQ	XT	Wed, Jun 10, 2020	45.04	45.26	44.80	44.95
1313	NASDAQ	XT	Tue, Jun 9, 2020	44.80	45.03	44.69	44.82
1312	NASDAQ	XT	Mon, Jun 8, 2020	44.95	45.22	44.74	45.21
1311	NASDAQ	XT	Fri, Jun 5, 2020	44.79	45.15	44.65	44.90
1310	NASDAQ	XT	Thu, Jun 4, 2020	44.24	44.50	43.97	44.14
1309	NASDAQ	XT	Wed, Jun 3, 2020	44.16	44.56	44.14	44.45
1308	NASDAQ	XT	Tue, Jun 2, 2020	43.54	43.85	43.39	43.85
1307	NASDAQ	XT	Mon, Jun 1, 2020	43.10	43.45	43.05	43.41
1306	NASDAQ	XT	Fri, May 29, 2020	42.63	43.07	42.26	42.99
1305	NASDAQ	XT	Thu, May 28, 2020	42.73	43.12	42.45	42.58
1304	NASDAQ	XT	Wed, May 27, 2020	42.29	42.42	41.48	42.40
1303	NASDAQ	XT	Tue, May 26, 2020	42.49	42.54	42.10	42.17
1302	NASDAQ	XT	Fri, May 22, 2020	41.47	41.65	41.19	41.57
1301	NASDAQ	XT	Thu, May 21, 2020	41.90	41.93	41.41	41.55
1300	NASDAQ	XT	Wed, May 20, 2020	41.74	42.12	41.74	41.92
1299	NASDAQ	XT	Tue, May 19, 2020	41.33	41.68	41.13	41.14
1298	NASDAQ	XT	Mon, May 18, 2020	41.08	41.66	41.08	41.45
1297	NASDAQ	XT	Fri, May 15, 2020	39.76	40.21	39.71	40.20
1296	NASDAQ	XT	Thu, May 14, 2020	39.42	40.14	39.08	40.07
1295	NASDAQ	XT	Wed, May 13, 2020	40.57	40.78	39.64	39.98
1294	NASDAQ	XT	Tue, May 12, 2020	41.31	41.39	40.38	40.38
1293	NASDAQ	XT	Mon, May 11, 2020	40.58	41.23	40.56	41.06
1292	NASDAQ	XT	Fri, May 8, 2020	40.71	40.90	40.55	40.90
1291	NASDAQ	XT	Thu, May 7, 2020	40.17	40.41	40.05	40.23
1290	NASDAQ	XT	Wed, May 6, 2020	39.98	40.08	39.67	39.67
1289	NASDAQ	XT	Tue, May 5, 2020	39.65	40.02	39.57	39.72
1288	NASDAQ	XT	Mon, May 4, 2020	38.79	39.24	38.70	39.24
1287	NASDAQ	XT	Fri, May 1, 2020	39.42	39.50	38.76	38.91
1286	NASDAQ	XT	Thu, Apr 30, 2020	40.51	40.56	40.02	40.09
1285	NASDAQ	XT	Wed, Apr 29, 2020	40.39	40.89	40.29	40.73
1284	NASDAQ	XT	Tue, Apr 28, 2020	40.52	40.61	39.70	39.70
1283	NASDAQ	XT	Mon, Apr 27, 2020	39.58	39.99	39.57	39.85
1282	NASDAQ	XT	Fri, Apr 24, 2020	38.83	39.22	38.58	39.14
1281	NASDAQ	XT	Thu, Apr 23, 2020	38.84	39.32	38.61	38.64
1280	NASDAQ	XT	Wed, Apr 22, 2020	38.50	38.76	38.28	38.61
1279	NASDAQ	XT	Tue, Apr 21, 2020	38.27	38.40	37.60	37.83
1278	NASDAQ	XT	Mon, Apr 20, 2020	38.72	39.39	38.72	38.80
1277	NASDAQ	XT	Fri, Apr 17, 2020	39.09	39.17	38.71	39.15
1276	NASDAQ	XT	Thu, Apr 16, 2020	37.92	38.18	37.65	38.04
1275	NASDAQ	XT	Wed, Apr 15, 2020	37.74	37.95	37.51	37.67
1274	NASDAQ	XT	Tue, Apr 14, 2020	38.29	38.71	38.17	38.60
1273	NASDAQ	XT	Mon, Apr 13, 2020	37.69	37.69	37.01	37.48
1272	NASDAQ	XT	Thu, Apr 9, 2020	37.87	38.14	37.49	37.76
1271	NASDAQ	XT	Wed, Apr 8, 2020	36.66	37.48	36.37	37.41
1270	NASDAQ	XT	Tue, Apr 7, 2020	37.57	37.61	36.34	36.34
1269	NASDAQ	XT	Mon, Apr 6, 2020	35.45	36.43	35.36	36.32
1268	NASDAQ	XT	Fri, Apr 3, 2020	34.43	34.64	33.81	34.05
1267	NASDAQ	XT	Thu, Apr 2, 2020	33.86	34.71	33.86	34.58
1266	NASDAQ	XT	Wed, Apr 1, 2020	34.51	34.82	33.82	34.09
1265	NASDAQ	XT	Tue, Mar 31, 2020	35.70	36.20	35.29	35.61
1264	NASDAQ	XT	Mon, Mar 30, 2020	35.25	36.03	35.07	36.01
1263	NASDAQ	XT	Fri, Mar 27, 2020	35.02	35.74	34.73	34.79
1262	NASDAQ	XT	Thu, Mar 26, 2020	34.70	36.31	34.65	36.17
1261	NASDAQ	XT	Wed, Mar 25, 2020	33.77	35.24	33.43	34.30
1260	NASDAQ	XT	Tue, Mar 24, 2020	32.61	33.67	32.61	33.61
1259	NASDAQ	XT	Mon, Mar 23, 2020	31.38	31.52	30.21	30.69
1258	NASDAQ	XT	Fri, Mar 20, 2020	32.70	33.20	31.13	31.13
1257	NASDAQ	XT	Thu, Mar 19, 2020	31.34	32.82	30.83	31.98
1256	NASDAQ	XT	Wed, Mar 18, 2020	31.20	32.63	30.46	31.60
1255	NASDAQ	XT	Tue, Mar 17, 2020	32.28	33.66	31.53	33.43
1254	NASDAQ	XT	Mon, Mar 16, 2020	31.86	33.53	30.90	31.76
1253	NASDAQ	XT	Fri, Mar 13, 2020	35.36	35.90	33.25	35.61
1252	NASDAQ	XT	Thu, Mar 12, 2020	34.40	35.19	32.00	33.46
1251	NASDAQ	XT	Wed, Mar 11, 2020	38.04	38.26	36.69	37.06
1250	NASDAQ	XT	Tue, Mar 10, 2020	38.86	39.04	37.45	39.01
1249	NASDAQ	XT	Mon, Mar 9, 2020	37.51	38.64	37.00	37.30
1248	NASDAQ	XT	Fri, Mar 6, 2020	40.02	40.59	39.67	40.36
1247	NASDAQ	XT	Thu, Mar 5, 2020	41.29	41.83	40.84	41.02
1246	NASDAQ	XT	Wed, Mar 4, 2020	41.47	42.27	41.23	42.24
1245	NASDAQ	XT	Tue, Mar 3, 2020	41.62	42.23	40.42	40.83
1244	NASDAQ	XT	Mon, Mar 2, 2020	40.46	41.52	40.10	41.42
1243	NASDAQ	XT	Fri, Feb 28, 2020	39.20	40.35	39.01	40.35
1242	NASDAQ	XT	Thu, Feb 27, 2020	41.14	41.74	40.46	40.46
1241	NASDAQ	XT	Wed, Feb 26, 2020	42.18	42.67	41.85	41.90
1240	NASDAQ	XT	Tue, Feb 25, 2020	43.20	43.23	41.87	41.96
1239	NASDAQ	XT	Mon, Feb 24, 2020	43.04	43.29	42.84	42.99
1238	NASDAQ	XT	Fri, Feb 21, 2020	44.83	44.86	44.47	44.55
1237	NASDAQ	XT	Thu, Feb 20, 2020	45.11	45.25	44.60	45.00
1236	NASDAQ	XT	Wed, Feb 19, 2020	45.09	45.33	45.09	45.28
1235	NASDAQ	XT	Tue, Feb 18, 2020	44.76	44.85	44.66	44.81
1234	NASDAQ	XT	Fri, Feb 14, 2020	44.99	45.04	44.87	44.98
1233	NASDAQ	XT	Thu, Feb 13, 2020	44.76	45.07	44.69	44.96
1232	NASDAQ	XT	Wed, Feb 12, 2020	44.89	45.09	44.85	45.04
1231	NASDAQ	XT	Tue, Feb 11, 2020	44.64	44.87	44.58	44.67
1230	NASDAQ	XT	Mon, Feb 10, 2020	43.87	44.25	43.86	44.25
1229	NASDAQ	XT	Fri, Feb 7, 2020	44.15	44.15	43.88	43.88
1228	NASDAQ	XT	Thu, Feb 6, 2020	44.30	44.40	44.20	44.37
1227	NASDAQ	XT	Wed, Feb 5, 2020	44.34	44.39	44.06	44.20
1226	NASDAQ	XT	Tue, Feb 4, 2020	43.64	43.99	43.64	43.88
1225	NASDAQ	XT	Mon, Feb 3, 2020	42.71	43.07	42.68	42.87
1224	NASDAQ	XT	Fri, Jan 31, 2020	43.04	43.04	42.36	42.49
1223	NASDAQ	XT	Thu, Jan 30, 2020	43.02	43.27	42.79	43.21
1222	NASDAQ	XT	Wed, Jan 29, 2020	43.61	43.75	43.37	43.39
1221	NASDAQ	XT	Tue, Jan 28, 2020	43.15	43.53	43.08	43.44
1220	NASDAQ	XT	Mon, Jan 27, 2020	42.98	43.14	42.77	42.88
1219	NASDAQ	XT	Fri, Jan 24, 2020	44.38	44.38	43.64	43.76
1218	NASDAQ	XT	Thu, Jan 23, 2020	44.14	44.24	43.93	44.19
1217	NASDAQ	XT	Wed, Jan 22, 2020	44.28	44.47	44.21	44.24
1216	NASDAQ	XT	Tue, Jan 21, 2020	44.12	44.23	44.06	44.08
1215	NASDAQ	XT	Fri, Jan 17, 2020	44.30	44.30	44.12	44.19
1214	NASDAQ	XT	Thu, Jan 16, 2020	43.99	44.17	43.98	44.16
1213	NASDAQ	XT	Wed, Jan 15, 2020	43.83	43.96	43.72	43.79
1212	NASDAQ	XT	Tue, Jan 14, 2020	43.66	43.99	43.63	43.80
1211	NASDAQ	XT	Mon, Jan 13, 2020	43.63	43.80	43.46	43.77
1210	NASDAQ	XT	Fri, Jan 10, 2020	43.66	43.70	43.45	43.54
1209	NASDAQ	XT	Thu, Jan 9, 2020	43.40	43.60	43.40	43.52
1208	NASDAQ	XT	Wed, Jan 8, 2020	42.96	43.40	42.96	43.23
1207	NASDAQ	XT	Tue, Jan 7, 2020	42.87	43.00	42.75	42.94
1206	NASDAQ	XT	Mon, Jan 6, 2020	42.51	42.84	42.50	42.81
1205	NASDAQ	XT	Fri, Jan 3, 2020	42.69	42.93	42.57	42.75
1204	NASDAQ	XT	Thu, Jan 2, 2020	43.03	43.26	42.96	43.26
1203	NASDAQ	XT	Tue, Dec 31, 2019	42.53	42.77	42.53	42.76
1202	NASDAQ	XT	Mon, Dec 30, 2019	42.89	42.96	42.56	42.58
1201	NASDAQ	XT	Fri, Dec 27, 2019	43.09	43.09	42.82	42.90
1200	NASDAQ	XT	Thu, Dec 26, 2019	42.82	42.97	42.82	42.97
1199	NASDAQ	XT	Tue, Dec 24, 2019	42.80	42.88	42.72	42.88
1198	NASDAQ	XT	Mon, Dec 23, 2019	42.80	42.84	42.73	42.82
1197	NASDAQ	XT	Fri, Dec 20, 2019	42.74	42.79	42.67	42.75
1196	NASDAQ	XT	Thu, Dec 19, 2019	42.45	42.60	42.37	42.56
1195	NASDAQ	XT	Wed, Dec 18, 2019	42.47	42.47	42.36	42.39
1194	NASDAQ	XT	Tue, Dec 17, 2019	42.59	42.60	42.43	42.49
1193	NASDAQ	XT	Mon, Dec 16, 2019	42.40	42.63	42.40	42.52
1192	NASDAQ	XT	Fri, Dec 13, 2019	42.42	42.71	42.27	42.40
1191	NASDAQ	XT	Thu, Dec 12, 2019	41.92	42.40	41.92	42.34
1190	NASDAQ	XT	Wed, Dec 11, 2019	41.77	41.95	41.77	41.92
1189	NASDAQ	XT	Tue, Dec 10, 2019	41.65	41.79	41.53	41.66
1188	NASDAQ	XT	Mon, Dec 9, 2019	41.91	41.91	41.62	41.62
1187	NASDAQ	XT	Fri, Dec 6, 2019	41.89	41.94	41.88	41.89
1186	NASDAQ	XT	Thu, Dec 5, 2019	41.68	41.68	41.43	41.58
1185	NASDAQ	XT	Wed, Dec 4, 2019	41.50	41.62	41.40	41.58
1184	NASDAQ	XT	Tue, Dec 3, 2019	41.00	41.24	40.88	41.23
1183	NASDAQ	XT	Mon, Dec 2, 2019	41.80	41.80	41.28	41.38
1182	NASDAQ	XT	Fri, Nov 29, 2019	41.82	41.90	41.74	41.80
1181	NASDAQ	XT	Wed, Nov 27, 2019	41.81	41.99	41.81	41.96
1180	NASDAQ	XT	Tue, Nov 26, 2019	41.67	41.80	41.62	41.74
1179	NASDAQ	XT	Mon, Nov 25, 2019	41.31	41.69	41.31	41.69
1178	NASDAQ	XT	Fri, Nov 22, 2019	41.11	41.17	41.00	41.12
1177	NASDAQ	XT	Thu, Nov 21, 2019	41.08	41.08	40.86	41.01
1176	NASDAQ	XT	Wed, Nov 20, 2019	41.18	41.31	40.93	41.15
1175	NASDAQ	XT	Tue, Nov 19, 2019	41.36	41.36	41.13	41.31
1174	NASDAQ	XT	Mon, Nov 18, 2019	41.22	41.25	41.10	41.18
1173	NASDAQ	XT	Fri, Nov 15, 2019	40.98	41.20	40.98	41.19
1172	NASDAQ	XT	Thu, Nov 14, 2019	40.64	40.86	40.64	40.81
1171	NASDAQ	XT	Wed, Nov 13, 2019	40.74	40.94	40.63	40.87
1170	NASDAQ	XT	Tue, Nov 12, 2019	40.75	40.99	40.75	40.85
1169	NASDAQ	XT	Mon, Nov 11, 2019	40.61	40.76	40.52	40.75
1168	NASDAQ	XT	Fri, Nov 8, 2019	40.56	40.80	40.50	40.80
1167	NASDAQ	XT	Thu, Nov 7, 2019	40.82	40.90	40.66	40.69
1166	NASDAQ	XT	Wed, Nov 6, 2019	40.58	40.60	40.47	40.55
1165	NASDAQ	XT	Tue, Nov 5, 2019	40.66	40.69	40.51	40.55
1164	NASDAQ	XT	Mon, Nov 4, 2019	40.86	40.86	40.69	40.73
1163	NASDAQ	XT	Fri, Nov 1, 2019	40.24	40.50	40.20	40.50
1162	NASDAQ	XT	Thu, Oct 31, 2019	40.22	40.22	39.85	39.98
1161	NASDAQ	XT	Wed, Oct 30, 2019	40.06	40.26	39.90	40.23
1160	NASDAQ	XT	Tue, Oct 29, 2019	40.02	40.18	40.02	40.04
1159	NASDAQ	XT	Mon, Oct 28, 2019	39.85	40.18	39.85	40.18
1158	NASDAQ	XT	Fri, Oct 25, 2019	39.45	39.85	39.45	39.77
1157	NASDAQ	XT	Thu, Oct 24, 2019	39.44	39.64	39.44	39.64
1156	NASDAQ	XT	Wed, Oct 23, 2019	39.08	39.32	39.06	39.25
1155	NASDAQ	XT	Tue, Oct 22, 2019	39.43	39.51	39.20	39.24
1154	NASDAQ	XT	Mon, Oct 21, 2019	39.31	39.41	39.25	39.37
1153	NASDAQ	XT	Fri, Oct 18, 2019	39.19	39.27	38.95	39.09
1152	NASDAQ	XT	Thu, Oct 17, 2019	39.33	39.43	39.21	39.25
1151	NASDAQ	XT	Wed, Oct 16, 2019	39.19	39.22	39.06	39.07
1150	NASDAQ	XT	Tue, Oct 15, 2019	38.94	39.34	38.92	39.28
1149	NASDAQ	XT	Mon, Oct 14, 2019	38.74	38.85	38.71	38.80
1148	NASDAQ	XT	Fri, Oct 11, 2019	38.70	39.08	38.70	38.78
1147	NASDAQ	XT	Thu, Oct 10, 2019	37.96	38.36	37.94	38.22
1146	NASDAQ	XT	Wed, Oct 9, 2019	37.76	38.09	37.76	37.92
1145	NASDAQ	XT	Tue, Oct 8, 2019	38.08	38.08	37.59	37.59
1144	NASDAQ	XT	Mon, Oct 7, 2019	38.41	38.59	38.35	38.35
1143	NASDAQ	XT	Fri, Oct 4, 2019	38.15	38.50	38.14	38.45
1142	NASDAQ	XT	Thu, Oct 3, 2019	37.58	37.98	37.39	37.98
1141	NASDAQ	XT	Wed, Oct 2, 2019	37.90	38.03	37.42	37.58
1140	NASDAQ	XT	Tue, Oct 1, 2019	38.72	38.86	38.20	38.20
1139	NASDAQ	XT	Mon, Sep 30, 2019	38.53	38.76	38.53	38.66
1138	NASDAQ	XT	Fri, Sep 27, 2019	38.77	38.83	38.23	38.46
1137	NASDAQ	XT	Thu, Sep 26, 2019	38.93	38.93	38.68	38.79
1136	NASDAQ	XT	Wed, Sep 25, 2019	38.59	38.89	38.40	38.85
1135	NASDAQ	XT	Tue, Sep 24, 2019	39.17	39.23	38.63	38.71
1134	NASDAQ	XT	Mon, Sep 23, 2019	38.96	39.12	38.94	39.08
1133	NASDAQ	XT	Fri, Sep 20, 2019	39.24	39.35	38.97	39.06
1132	NASDAQ	XT	Thu, Sep 19, 2019	39.19	39.39	39.18	39.22
1131	NASDAQ	XT	Wed, Sep 18, 2019	39.13	39.16	38.77	39.10
1130	NASDAQ	XT	Tue, Sep 17, 2019	38.96	39.21	38.92	39.21
1129	NASDAQ	XT	Mon, Sep 16, 2019	38.92	39.11	38.87	39.01
1128	NASDAQ	XT	Fri, Sep 13, 2019	39.24	39.33	39.11	39.16
1127	NASDAQ	XT	Thu, Sep 12, 2019	39.10	39.27	39.04	39.16
1126	NASDAQ	XT	Wed, Sep 11, 2019	38.61	38.95	38.61	38.95
1125	NASDAQ	XT	Tue, Sep 10, 2019	38.28	38.54	38.15	38.54
1124	NASDAQ	XT	Mon, Sep 9, 2019	38.75	38.77	38.46	38.59
1123	NASDAQ	XT	Fri, Sep 6, 2019	38.73	38.78	38.62	38.70
1122	NASDAQ	XT	Thu, Sep 5, 2019	38.48	38.76	38.48	38.65
1121	NASDAQ	XT	Wed, Sep 4, 2019	37.94	38.09	37.93	38.07
1120	NASDAQ	XT	Tue, Sep 3, 2019	37.61	37.77	37.50	37.60
1119	NASDAQ	XT	Fri, Aug 30, 2019	37.97	38.07	37.71	37.84
1118	NASDAQ	XT	Thu, Aug 29, 2019	37.60	37.82	37.57	37.73
1117	NASDAQ	XT	Wed, Aug 28, 2019	37.08	37.33	36.98	37.27
1116	NASDAQ	XT	Tue, Aug 27, 2019	37.45	37.57	37.14	37.15
1115	NASDAQ	XT	Mon, Aug 26, 2019	37.30	37.37	37.18	37.35
1114	NASDAQ	XT	Fri, Aug 23, 2019	37.59	37.98	36.99	37.02
1113	NASDAQ	XT	Thu, Aug 22, 2019	38.08	38.10	37.69	37.86
1112	NASDAQ	XT	Wed, Aug 21, 2019	38.10	38.23	38.00	38.11
1111	NASDAQ	XT	Tue, Aug 20, 2019	37.99	38.00	37.71	37.75
1110	NASDAQ	XT	Mon, Aug 19, 2019	37.99	38.07	37.89	37.98
1109	NASDAQ	XT	Fri, Aug 16, 2019	37.14	37.62	37.14	37.53
1108	NASDAQ	XT	Thu, Aug 15, 2019	36.98	37.04	36.75	36.92
1107	NASDAQ	XT	Wed, Aug 14, 2019	37.43	37.48	36.94	37.03
1106	NASDAQ	XT	Tue, Aug 13, 2019	37.45	38.20	37.41	38.06
1105	NASDAQ	XT	Mon, Aug 12, 2019	37.79	37.80	37.47	37.52
1104	NASDAQ	XT	Fri, Aug 9, 2019	38.23	38.23	37.86	38.06
1103	NASDAQ	XT	Thu, Aug 8, 2019	38.02	38.50	38.02	38.50
1102	NASDAQ	XT	Wed, Aug 7, 2019	37.27	37.84	37.11	37.82
1101	NASDAQ	XT	Tue, Aug 6, 2019	37.41	37.64	37.24	37.64
1100	NASDAQ	XT	Mon, Aug 5, 2019	37.57	37.70	36.90	37.10
1099	NASDAQ	XT	Fri, Aug 2, 2019	38.59	38.59	38.10	38.28
1098	NASDAQ	XT	Thu, Aug 1, 2019	38.92	39.49	38.59	38.77
1097	NASDAQ	XT	Wed, Jul 31, 2019	39.22	39.24	38.61	38.71
1096	NASDAQ	XT	Tue, Jul 30, 2019	39.07	39.28	39.00	39.22
1095	NASDAQ	XT	Mon, Jul 29, 2019	39.49	39.49	39.25	39.35
1094	NASDAQ	XT	Fri, Jul 26, 2019	39.36	39.42	39.32	39.35
1093	NASDAQ	XT	Thu, Jul 25, 2019	39.55	39.55	39.16	39.18
1092	NASDAQ	XT	Wed, Jul 24, 2019	39.39	39.71	39.35	39.71
1091	NASDAQ	XT	Tue, Jul 23, 2019	39.34	39.44	39.19	39.44
1090	NASDAQ	XT	Mon, Jul 22, 2019	38.96	39.20	38.96	39.14
1089	NASDAQ	XT	Fri, Jul 19, 2019	39.22	39.22	38.88	38.88
1088	NASDAQ	XT	Thu, Jul 18, 2019	38.75	39.13	38.75	39.13
1087	NASDAQ	XT	Wed, Jul 17, 2019	38.92	38.98	38.79	38.81
1086	NASDAQ	XT	Tue, Jul 16, 2019	39.03	39.04	38.82	38.84
1085	NASDAQ	XT	Mon, Jul 15, 2019	38.96	39.05	38.96	39.04
1084	NASDAQ	XT	Fri, Jul 12, 2019	38.89	38.94	38.76	38.89
1083	NASDAQ	XT	Thu, Jul 11, 2019	39.02	39.02	38.73	38.84
1082	NASDAQ	XT	Wed, Jul 10, 2019	38.94	39.17	38.83	38.96
1081	NASDAQ	XT	Tue, Jul 9, 2019	38.47	38.82	38.38	38.77
1080	NASDAQ	XT	Mon, Jul 8, 2019	38.77	38.79	38.63	38.67
1079	NASDAQ	XT	Fri, Jul 5, 2019	38.97	39.07	38.80	39.01
1078	NASDAQ	XT	Wed, Jul 3, 2019	39.15	39.29	39.10	39.29
1077	NASDAQ	XT	Tue, Jul 2, 2019	39.00	39.16	38.90	39.16
1076	NASDAQ	XT	Mon, Jul 1, 2019	39.12	39.28	38.88	39.04
1075	NASDAQ	XT	Fri, Jun 28, 2019	38.49	38.61	38.46	38.57
1074	NASDAQ	XT	Thu, Jun 27, 2019	38.14	38.41	38.14	38.34
1073	NASDAQ	XT	Wed, Jun 26, 2019	38.10	38.23	38.05	38.09
1072	NASDAQ	XT	Tue, Jun 25, 2019	38.32	38.32	37.94	37.98
1071	NASDAQ	XT	Mon, Jun 24, 2019	38.40	38.48	38.26	38.31
1070	NASDAQ	XT	Fri, Jun 21, 2019	38.41	38.48	38.30	38.36
1069	NASDAQ	XT	Thu, Jun 20, 2019	38.59	38.73	38.39	38.54
1068	NASDAQ	XT	Wed, Jun 19, 2019	37.91	38.21	37.91	38.15
1067	NASDAQ	XT	Tue, Jun 18, 2019	37.55	37.97	37.54	37.83
1066	NASDAQ	XT	Mon, Jun 17, 2019	37.20	37.33	37.15	37.21
1065	NASDAQ	XT	Fri, Jun 14, 2019	37.69	37.69	37.49	37.51
1064	NASDAQ	XT	Thu, Jun 13, 2019	37.83	37.94	37.76	37.94
1063	NASDAQ	XT	Wed, Jun 12, 2019	37.84	37.85	37.70	37.75
1062	NASDAQ	XT	Tue, Jun 11, 2019	38.14	38.30	37.82	37.91
1061	NASDAQ	XT	Mon, Jun 10, 2019	37.70	38.05	37.70	37.86
1060	NASDAQ	XT	Fri, Jun 7, 2019	37.27	37.62	37.18	37.47
1059	NASDAQ	XT	Thu, Jun 6, 2019	37.02	37.16	36.92	37.06
1058	NASDAQ	XT	Wed, Jun 5, 2019	37.07	37.10	36.70	36.98
1057	NASDAQ	XT	Tue, Jun 4, 2019	36.38	36.79	36.30	36.79
1056	NASDAQ	XT	Mon, Jun 3, 2019	36.16	36.33	35.97	36.09
1055	NASDAQ	XT	Fri, May 31, 2019	36.04	36.24	35.98	36.05
1054	NASDAQ	XT	Thu, May 30, 2019	36.33	36.53	36.27	36.40
1053	NASDAQ	XT	Wed, May 29, 2019	36.30	36.36	36.03	36.29
1052	NASDAQ	XT	Tue, May 28, 2019	36.81	36.96	36.42	36.42
1051	NASDAQ	XT	Fri, May 24, 2019	36.86	36.94	36.74	36.78
1050	NASDAQ	XT	Thu, May 23, 2019	36.72	36.72	36.44	36.60
1049	NASDAQ	XT	Wed, May 22, 2019	37.03	37.26	37.03	37.14
1048	NASDAQ	XT	Tue, May 21, 2019	37.03	37.32	37.03	37.23
1047	NASDAQ	XT	Mon, May 20, 2019	36.93	37.00	36.68	36.79
1046	NASDAQ	XT	Fri, May 17, 2019	37.26	37.52	37.20	37.20
1045	NASDAQ	XT	Thu, May 16, 2019	37.59	37.94	37.48	37.68
1044	NASDAQ	XT	Wed, May 15, 2019	37.05	37.60	36.95	37.57
1043	NASDAQ	XT	Tue, May 14, 2019	36.95	37.44	36.95	37.29
1042	NASDAQ	XT	Mon, May 13, 2019	37.21	37.24	36.68	36.72
1041	NASDAQ	XT	Fri, May 10, 2019	37.78	38.11	37.35	38.05
1040	NASDAQ	XT	Thu, May 9, 2019	37.53	37.91	37.31	37.79
1039	NASDAQ	XT	Wed, May 8, 2019	38.11	38.27	38.00	38.11
1038	NASDAQ	XT	Tue, May 7, 2019	38.58	38.61	37.88	38.10
1037	NASDAQ	XT	Mon, May 6, 2019	38.42	38.96	38.30	38.90
1036	NASDAQ	XT	Fri, May 3, 2019	39.00	39.22	38.93	39.22
1035	NASDAQ	XT	Thu, May 2, 2019	38.83	39.04	38.62	38.81
1034	NASDAQ	XT	Wed, May 1, 2019	39.17	39.25	38.83	38.83
1033	NASDAQ	XT	Tue, Apr 30, 2019	38.97	39.13	38.83	39.11
1032	NASDAQ	XT	Mon, Apr 29, 2019	38.92	39.05	38.83	38.95
1031	NASDAQ	XT	Fri, Apr 26, 2019	38.61	38.90	38.49	38.90
1030	NASDAQ	XT	Thu, Apr 25, 2019	38.75	38.75	38.50	38.70
1029	NASDAQ	XT	Wed, Apr 24, 2019	38.86	38.91	38.72	38.79
1028	NASDAQ	XT	Tue, Apr 23, 2019	38.61	38.93	38.52	38.88
1027	NASDAQ	XT	Mon, Apr 22, 2019	38.59	38.69	38.59	38.69
1026	NASDAQ	XT	Thu, Apr 18, 2019	38.76	38.77	38.44	38.68
1025	NASDAQ	XT	Wed, Apr 17, 2019	39.18	39.18	38.64	38.77
1024	NASDAQ	XT	Tue, Apr 16, 2019	39.15	39.24	38.96	39.06
1023	NASDAQ	XT	Mon, Apr 15, 2019	39.13	39.15	38.92	39.01
1022	NASDAQ	XT	Fri, Apr 12, 2019	39.08	39.18	39.05	39.09
1021	NASDAQ	XT	Thu, Apr 11, 2019	39.11	39.13	38.85	38.95
1020	NASDAQ	XT	Wed, Apr 10, 2019	39.02	39.21	38.97	39.14
1019	NASDAQ	XT	Tue, Apr 9, 2019	39.02	39.11	38.94	38.94
1018	NASDAQ	XT	Mon, Apr 8, 2019	39.21	39.23	38.93	39.23
1017	NASDAQ	XT	Fri, Apr 5, 2019	38.93	39.20	38.93	39.19
1016	NASDAQ	XT	Thu, Apr 4, 2019	38.81	39.00	38.71	38.84
1015	NASDAQ	XT	Wed, Apr 3, 2019	38.93	39.14	38.90	38.97
1014	NASDAQ	XT	Tue, Apr 2, 2019	38.51	38.69	38.44	38.68
1013	NASDAQ	XT	Mon, Apr 1, 2019	38.32	38.58	38.32	38.56
1012	NASDAQ	XT	Fri, Mar 29, 2019	37.82	38.04	37.82	37.99
1011	NASDAQ	XT	Thu, Mar 28, 2019	37.64	37.75	37.44	37.65
1010	NASDAQ	XT	Wed, Mar 27, 2019	37.90	37.90	37.35	37.56
1009	NASDAQ	XT	Tue, Mar 26, 2019	37.87	38.04	37.70	37.86
1008	NASDAQ	XT	Mon, Mar 25, 2019	37.66	37.73	37.42	37.64
1007	NASDAQ	XT	Fri, Mar 22, 2019	38.32	38.34	37.70	37.70
1006	NASDAQ	XT	Thu, Mar 21, 2019	38.00	38.68	38.00	38.63
1005	NASDAQ	XT	Wed, Mar 20, 2019	38.26	38.44	37.96	38.26
1004	NASDAQ	XT	Tue, Mar 19, 2019	38.31	38.44	38.21	38.30
1003	NASDAQ	XT	Mon, Mar 18, 2019	38.10	38.24	37.97	38.16
1002	NASDAQ	XT	Fri, Mar 15, 2019	37.84	38.12	37.84	38.06
1001	NASDAQ	XT	Thu, Mar 14, 2019	37.72	37.74	37.55	37.63
1000	NASDAQ	XT	Wed, Mar 13, 2019	37.44	37.79	37.42	37.69
999	NASDAQ	XT	Tue, Mar 12, 2019	37.25	37.45	37.25	37.34
998	NASDAQ	XT	Mon, Mar 11, 2019	36.67	37.23	36.67	37.20
997	NASDAQ	XT	Fri, Mar 8, 2019	36.35	36.64	36.26	36.63
996	NASDAQ	XT	Thu, Mar 7, 2019	37.03	37.03	36.58	36.77
995	NASDAQ	XT	Wed, Mar 6, 2019	37.49	37.50	37.06	37.12
994	NASDAQ	XT	Tue, Mar 5, 2019	37.52	37.63	37.39	37.51
993	NASDAQ	XT	Mon, Mar 4, 2019	37.85	37.86	37.22	37.52
992	NASDAQ	XT	Fri, Mar 1, 2019	37.66	37.76	37.48	37.66
991	NASDAQ	XT	Thu, Feb 28, 2019	37.42	37.53	37.33	37.42
990	NASDAQ	XT	Wed, Feb 27, 2019	37.45	37.64	37.32	37.60
989	NASDAQ	XT	Tue, Feb 26, 2019	37.50	37.67	37.50	37.62
988	NASDAQ	XT	Mon, Feb 25, 2019	37.70	37.84	37.60	37.66
987	NASDAQ	XT	Fri, Feb 22, 2019	37.13	37.38	37.10	37.35
986	NASDAQ	XT	Thu, Feb 21, 2019	37.14	37.22	36.93	37.03
985	NASDAQ	XT	Wed, Feb 20, 2019	37.09	37.26	37.06	37.14
984	NASDAQ	XT	Tue, Feb 19, 2019	36.95	37.21	36.88	37.05
983	NASDAQ	XT	Fri, Feb 15, 2019	36.93	37.07	36.86	37.07
982	NASDAQ	XT	Thu, Feb 14, 2019	36.59	36.85	36.59	36.73
981	NASDAQ	XT	Wed, Feb 13, 2019	36.71	36.84	36.58	36.74
980	NASDAQ	XT	Tue, Feb 12, 2019	36.36	36.63	36.35	36.63
979	NASDAQ	XT	Mon, Feb 11, 2019	36.08	36.17	35.98	36.06
978	NASDAQ	XT	Fri, Feb 8, 2019	35.70	36.00	35.66	36.00
977	NASDAQ	XT	Thu, Feb 7, 2019	36.27	36.33	35.87	36.01
976	NASDAQ	XT	Wed, Feb 6, 2019	36.53	36.70	36.50	36.52
975	NASDAQ	XT	Tue, Feb 5, 2019	36.42	36.63	36.42	36.55
974	NASDAQ	XT	Mon, Feb 4, 2019	36.25	36.40	36.16	36.40
973	NASDAQ	XT	Fri, Feb 1, 2019	36.29	36.43	36.22	36.36
972	NASDAQ	XT	Thu, Jan 31, 2019	35.91	36.32	35.91	36.15
971	NASDAQ	XT	Wed, Jan 30, 2019	35.53	36.01	35.44	35.92
970	NASDAQ	XT	Tue, Jan 29, 2019	35.47	35.52	35.29	35.36
969	NASDAQ	XT	Mon, Jan 28, 2019	35.50	35.51	35.29	35.51
968	NASDAQ	XT	Fri, Jan 25, 2019	35.59	35.82	35.59	35.81
967	NASDAQ	XT	Thu, Jan 24, 2019	35.05	35.38	35.05	35.29
966	NASDAQ	XT	Wed, Jan 23, 2019	35.02	35.16	34.64	34.88
965	NASDAQ	XT	Tue, Jan 22, 2019	35.32	35.32	34.72	35.01
964	NASDAQ	XT	Fri, Jan 18, 2019	35.25	35.54	35.18	35.51
963	NASDAQ	XT	Thu, Jan 17, 2019	34.67	35.17	34.67	34.99
962	NASDAQ	XT	Wed, Jan 16, 2019	34.81	34.99	34.80	34.81
961	NASDAQ	XT	Tue, Jan 15, 2019	34.46	34.78	34.46	34.76
960	NASDAQ	XT	Mon, Jan 14, 2019	34.52	34.54	34.33	34.41
959	NASDAQ	XT	Fri, Jan 11, 2019	34.65	34.83	34.58	34.76
958	NASDAQ	XT	Thu, Jan 10, 2019	34.57	34.98	34.44	34.98
957	NASDAQ	XT	Wed, Jan 9, 2019	34.46	34.80	34.46	34.71
956	NASDAQ	XT	Tue, Jan 8, 2019	34.30	34.36	33.90	34.22
955	NASDAQ	XT	Mon, Jan 7, 2019	33.64	34.19	33.64	34.03
954	NASDAQ	XT	Fri, Jan 4, 2019	32.78	33.64	32.67	33.52
953	NASDAQ	XT	Thu, Jan 3, 2019	33.03	33.03	32.41	32.41
952	NASDAQ	XT	Wed, Jan 2, 2019	32.87	33.34	32.86	33.29
951	NASDAQ	XT	Mon, Dec 31, 2018	33.16	33.36	33.04	33.26
950	NASDAQ	XT	Fri, Dec 28, 2018	33.17	33.35	32.89	32.99
949	NASDAQ	XT	Thu, Dec 27, 2018	32.44	33.00	31.99	33.00
948	NASDAQ	XT	Wed, Dec 26, 2018	31.64	32.74	31.43	32.74
947	NASDAQ	XT	Mon, Dec 24, 2018	31.88	32.08	31.56	31.56
946	NASDAQ	XT	Fri, Dec 21, 2018	32.88	33.05	32.00	32.00
945	NASDAQ	XT	Thu, Dec 20, 2018	33.19	33.40	32.56	32.90
944	NASDAQ	XT	Wed, Dec 19, 2018	33.76	34.15	33.06	33.30
943	NASDAQ	XT	Tue, Dec 18, 2018	33.97	34.17	33.62	33.76
942	NASDAQ	XT	Mon, Dec 17, 2018	34.45	34.59	33.82	33.97
941	NASDAQ	XT	Fri, Dec 14, 2018	34.76	34.92	34.48	34.49
940	NASDAQ	XT	Thu, Dec 13, 2018	35.41	35.47	34.98	35.08
939	NASDAQ	XT	Wed, Dec 12, 2018	35.30	35.64	35.26	35.26
938	NASDAQ	XT	Tue, Dec 11, 2018	35.24	35.32	34.65	34.89
937	NASDAQ	XT	Mon, Dec 10, 2018	34.69	34.98	34.32	34.85
936	NASDAQ	XT	Fri, Dec 7, 2018	35.49	35.65	34.70	34.84
935	NASDAQ	XT	Thu, Dec 6, 2018	35.07	35.61	34.81	35.55
934	NASDAQ	XT	Tue, Dec 4, 2018	36.82	36.86	35.79	35.79
933	NASDAQ	XT	Mon, Dec 3, 2018	36.94	37.01	36.71	36.86
932	NASDAQ	XT	Fri, Nov 30, 2018	36.20	36.46	36.06	36.40
931	NASDAQ	XT	Thu, Nov 29, 2018	36.14	36.40	36.03	36.23
930	NASDAQ	XT	Wed, Nov 28, 2018	35.63	36.28	35.47	36.26
929	NASDAQ	XT	Tue, Nov 27, 2018	35.30	35.52	35.12	35.47
928	NASDAQ	XT	Mon, Nov 26, 2018	35.19	35.43	35.19	35.43
927	NASDAQ	XT	Fri, Nov 23, 2018	34.64	35.06	34.64	34.87
926	NASDAQ	XT	Wed, Nov 21, 2018	34.87	35.06	34.84	34.86
925	NASDAQ	XT	Tue, Nov 20, 2018	34.51	34.92	34.35	34.59
924	NASDAQ	XT	Mon, Nov 19, 2018	35.80	35.80	34.97	35.01
923	NASDAQ	XT	Fri, Nov 16, 2018	35.42	35.83	35.33	35.75
922	NASDAQ	XT	Thu, Nov 15, 2018	34.99	35.67	34.83	35.60
921	NASDAQ	XT	Wed, Nov 14, 2018	35.56	35.64	34.99	35.18
920	NASDAQ	XT	Tue, Nov 13, 2018	35.32	35.69	35.19	35.28
919	NASDAQ	XT	Mon, Nov 12, 2018	35.90	35.90	35.12	35.12
918	NASDAQ	XT	Fri, Nov 9, 2018	36.27	36.29	35.85	36.10
917	NASDAQ	XT	Thu, Nov 8, 2018	36.54	36.78	36.37	36.52
916	NASDAQ	XT	Wed, Nov 7, 2018	36.27	36.73	36.27	36.73
915	NASDAQ	XT	Tue, Nov 6, 2018	35.91	36.09	35.89	36.05
914	NASDAQ	XT	Mon, Nov 5, 2018	35.96	36.06	35.69	35.95
913	NASDAQ	XT	Fri, Nov 2, 2018	36.09	36.22	35.63	35.87
912	NASDAQ	XT	Thu, Nov 1, 2018	35.42	35.94	35.32	35.94
911	NASDAQ	XT	Wed, Oct 31, 2018	35.11	35.42	35.11	35.18
910	NASDAQ	XT	Tue, Oct 30, 2018	34.22	34.76	34.21	34.76
909	NASDAQ	XT	Mon, Oct 29, 2018	34.87	35.02	33.75	34.22
908	NASDAQ	XT	Fri, Oct 26, 2018	34.33	34.76	33.88	34.36
907	NASDAQ	XT	Thu, Oct 25, 2018	34.46	35.02	34.43	34.80
906	NASDAQ	XT	Wed, Oct 24, 2018	35.59	35.72	34.31	34.31
905	NASDAQ	XT	Tue, Oct 23, 2018	35.36	35.92	35.06	35.74
904	NASDAQ	XT	Mon, Oct 22, 2018	36.34	36.36	35.95	36.17
903	NASDAQ	XT	Fri, Oct 19, 2018	36.50	36.75	36.14	36.21
902	NASDAQ	XT	Thu, Oct 18, 2018	37.00	37.00	36.24	36.41
901	NASDAQ	XT	Wed, Oct 17, 2018	37.18	37.35	36.83	37.08
900	NASDAQ	XT	Tue, Oct 16, 2018	36.50	37.19	36.50	37.12
899	NASDAQ	XT	Mon, Oct 15, 2018	36.24	36.36	36.06	36.13
898	NASDAQ	XT	Fri, Oct 12, 2018	36.36	36.36	35.82	36.29
897	NASDAQ	XT	Thu, Oct 11, 2018	35.99	36.49	35.54	35.75
896	NASDAQ	XT	Wed, Oct 10, 2018	37.26	37.26	36.22	36.35
895	NASDAQ	XT	Tue, Oct 9, 2018	37.34	37.49	37.18	37.34
894	NASDAQ	XT	Mon, Oct 8, 2018	37.52	37.65	37.15	37.45
893	NASDAQ	XT	Fri, Oct 5, 2018	38.07	38.18	37.52	37.80
892	NASDAQ	XT	Thu, Oct 4, 2018	38.57	38.57	37.91	38.11
891	NASDAQ	XT	Wed, Oct 3, 2018	38.82	38.94	38.66	38.74
890	NASDAQ	XT	Tue, Oct 2, 2018	38.81	38.81	38.61	38.67
889	NASDAQ	XT	Mon, Oct 1, 2018	38.98	39.10	38.81	38.88
888	NASDAQ	XT	Fri, Sep 28, 2018	38.74	38.91	38.70	38.72
887	NASDAQ	XT	Thu, Sep 27, 2018	38.82	39.03	38.82	38.85
886	NASDAQ	XT	Wed, Sep 26, 2018	38.81	39.11	38.80	38.80
885	NASDAQ	XT	Tue, Sep 25, 2018	38.96	38.99	38.85	38.85
884	NASDAQ	XT	Mon, Sep 24, 2018	38.76	38.87	38.74	38.83
883	NASDAQ	XT	Fri, Sep 21, 2018	38.99	39.00	38.81	38.85
882	NASDAQ	XT	Thu, Sep 20, 2018	38.78	38.99	38.78	38.93
881	NASDAQ	XT	Wed, Sep 19, 2018	38.63	38.63	38.51	38.56
880	NASDAQ	XT	Tue, Sep 18, 2018	38.34	38.64	38.34	38.59
879	NASDAQ	XT	Mon, Sep 17, 2018	38.60	38.61	38.25	38.25
878	NASDAQ	XT	Fri, Sep 14, 2018	38.57	38.65	38.44	38.52
877	NASDAQ	XT	Thu, Sep 13, 2018	38.47	38.61	38.40	38.46
876	NASDAQ	XT	Wed, Sep 12, 2018	38.16	38.17	37.92	38.17
875	NASDAQ	XT	Tue, Sep 11, 2018	38.02	38.24	37.93	38.18
874	NASDAQ	XT	Mon, Sep 10, 2018	38.14	38.19	38.07	38.17
873	NASDAQ	XT	Fri, Sep 7, 2018	37.87	38.15	37.81	37.94
872	NASDAQ	XT	Thu, Sep 6, 2018	38.31	38.31	37.95	38.13
871	NASDAQ	XT	Wed, Sep 5, 2018	38.54	38.54	38.15	38.30
870	NASDAQ	XT	Tue, Sep 4, 2018	38.64	38.64	38.40	38.62
869	NASDAQ	XT	Fri, Aug 31, 2018	38.67	38.85	38.65	38.77
868	NASDAQ	XT	Thu, Aug 30, 2018	38.97	39.05	38.72	38.81
867	NASDAQ	XT	Wed, Aug 29, 2018	38.90	39.15	38.87	39.12
866	NASDAQ	XT	Tue, Aug 28, 2018	38.92	38.92	38.75	38.82
865	NASDAQ	XT	Mon, Aug 27, 2018	38.58	38.87	38.56	38.80
864	NASDAQ	XT	Fri, Aug 24, 2018	38.17	38.42	38.17	38.40
863	NASDAQ	XT	Thu, Aug 23, 2018	38.14	38.28	38.03	38.08
862	NASDAQ	XT	Wed, Aug 22, 2018	38.03	38.22	37.91	38.19
861	NASDAQ	XT	Tue, Aug 21, 2018	37.82	38.14	37.82	38.07
860	NASDAQ	XT	Mon, Aug 20, 2018	37.57	37.75	37.53	37.72
859	NASDAQ	XT	Fri, Aug 17, 2018	37.30	37.62	37.30	37.56
858	NASDAQ	XT	Thu, Aug 16, 2018	37.46	37.65	37.32	37.46
857	NASDAQ	XT	Wed, Aug 15, 2018	37.41	37.41	37.08	37.26
856	NASDAQ	XT	Tue, Aug 14, 2018	37.70	37.78	37.58	37.71
855	NASDAQ	XT	Mon, Aug 13, 2018	37.77	37.85	37.49	37.58
854	NASDAQ	XT	Fri, Aug 10, 2018	37.96	37.96	37.64	37.72
853	NASDAQ	XT	Thu, Aug 9, 2018	38.27	38.36	38.17	38.17
852	NASDAQ	XT	Wed, Aug 8, 2018	38.42	38.42	38.23	38.30
851	NASDAQ	XT	Tue, Aug 7, 2018	38.20	38.30	38.20	38.29
850	NASDAQ	XT	Mon, Aug 6, 2018	37.87	38.13	37.85	38.11
849	NASDAQ	XT	Fri, Aug 3, 2018	37.99	37.99	37.81	37.95
848	NASDAQ	XT	Thu, Aug 2, 2018	37.51	37.97	37.51	37.96
847	NASDAQ	XT	Wed, Aug 1, 2018	37.89	37.94	37.67	37.74
846	NASDAQ	XT	Tue, Jul 31, 2018	37.65	37.90	37.61	37.77
845	NASDAQ	XT	Mon, Jul 30, 2018	37.92	37.92	37.53	37.59
844	NASDAQ	XT	Fri, Jul 27, 2018	38.23	38.23	37.70	37.89
843	NASDAQ	XT	Thu, Jul 26, 2018	37.96	38.13	37.92	38.07
842	NASDAQ	XT	Wed, Jul 25, 2018	37.65	38.05	37.62	37.98
841	NASDAQ	XT	Tue, Jul 24, 2018	37.89	37.95	37.51	37.61
840	NASDAQ	XT	Mon, Jul 23, 2018	37.66	37.68	37.50	37.65
839	NASDAQ	XT	Fri, Jul 20, 2018	37.67	37.85	37.63	37.72
838	NASDAQ	XT	Thu, Jul 19, 2018	37.64	37.76	37.51	37.69
837	NASDAQ	XT	Wed, Jul 18, 2018	37.66	37.81	37.65	37.76
836	NASDAQ	XT	Tue, Jul 17, 2018	37.27	37.63	37.27	37.61
835	NASDAQ	XT	Mon, Jul 16, 2018	37.73	37.73	37.38	37.43
834	NASDAQ	XT	Fri, Jul 13, 2018	37.53	37.61	37.45	37.56
833	NASDAQ	XT	Thu, Jul 12, 2018	37.31	37.55	37.23	37.55
832	NASDAQ	XT	Wed, Jul 11, 2018	37.21	37.28	37.02	37.08
831	NASDAQ	XT	Tue, Jul 10, 2018	37.37	37.45	37.29	37.45
830	NASDAQ	XT	Mon, Jul 9, 2018	37.15	37.25	37.09	37.25
829	NASDAQ	XT	Fri, Jul 6, 2018	36.65	37.05	36.63	37.01
828	NASDAQ	XT	Thu, Jul 5, 2018	36.44	36.59	36.32	36.57
827	NASDAQ	XT	Tue, Jul 3, 2018	36.47	36.47	36.16	36.19
826	NASDAQ	XT	Mon, Jul 2, 2018	35.90	36.25	35.85	36.22
825	NASDAQ	XT	Fri, Jun 29, 2018	36.16	36.47	36.16	36.23
824	NASDAQ	XT	Thu, Jun 28, 2018	35.77	36.04	35.59	35.98
823	NASDAQ	XT	Wed, Jun 27, 2018	36.29	36.44	35.77	35.77
822	NASDAQ	XT	Tue, Jun 26, 2018	36.28	36.42	36.19	36.28
821	NASDAQ	XT	Mon, Jun 25, 2018	36.71	36.71	36.06	36.29
820	NASDAQ	XT	Fri, Jun 22, 2018	37.17	37.17	36.85	36.90
819	NASDAQ	XT	Thu, Jun 21, 2018	37.22	37.22	36.81	36.87
818	NASDAQ	XT	Wed, Jun 20, 2018	37.22	37.23	37.12	37.17
817	NASDAQ	XT	Tue, Jun 19, 2018	37.05	37.07	36.73	37.02
816	NASDAQ	XT	Mon, Jun 18, 2018	37.52	37.63	37.33	37.63
815	NASDAQ	XT	Fri, Jun 15, 2018	37.73	37.84	37.60	37.84
814	NASDAQ	XT	Thu, Jun 14, 2018	37.91	37.98	37.79	37.89
813	NASDAQ	XT	Wed, Jun 13, 2018	37.89	37.99	37.70	37.79
812	NASDAQ	XT	Tue, Jun 12, 2018	37.82	37.91	37.70	37.83
811	NASDAQ	XT	Mon, Jun 11, 2018	37.68	37.85	37.66	37.75
810	NASDAQ	XT	Fri, Jun 8, 2018	37.46	37.64	37.36	37.59
809	NASDAQ	XT	Thu, Jun 7, 2018	37.88	37.88	37.34	37.47
808	NASDAQ	XT	Wed, Jun 6, 2018	37.53	37.73	37.41	37.73
807	NASDAQ	XT	Tue, Jun 5, 2018	37.35	37.49	37.29	37.40
806	NASDAQ	XT	Mon, Jun 4, 2018	37.30	37.38	37.23	37.33
805	NASDAQ	XT	Fri, Jun 1, 2018	36.92	37.15	36.88	37.15
804	NASDAQ	XT	Thu, May 31, 2018	36.85	36.92	36.65	36.67
803	NASDAQ	XT	Wed, May 30, 2018	36.67	37.00	36.67	36.92
802	NASDAQ	XT	Tue, May 29, 2018	36.60	36.68	36.26	36.44
801	NASDAQ	XT	Fri, May 25, 2018	36.93	37.02	36.91	36.93
800	NASDAQ	XT	Thu, May 24, 2018	36.94	37.03	36.71	37.01
799	NASDAQ	XT	Wed, May 23, 2018	36.80	37.00	36.75	37.00
798	NASDAQ	XT	Tue, May 22, 2018	37.14	37.20	37.02	37.05
797	NASDAQ	XT	Mon, May 21, 2018	37.11	37.16	36.97	37.07
796	NASDAQ	XT	Fri, May 18, 2018	36.80	36.92	36.79	36.84
795	NASDAQ	XT	Thu, May 17, 2018	37.02	37.07	36.82	36.92
794	NASDAQ	XT	Wed, May 16, 2018	36.84	37.03	36.82	36.96
793	NASDAQ	XT	Tue, May 15, 2018	36.94	36.94	36.61	36.76
792	NASDAQ	XT	Mon, May 14, 2018	37.20	37.33	37.06	37.10
791	NASDAQ	XT	Fri, May 11, 2018	36.98	37.12	36.91	37.06
790	NASDAQ	XT	Thu, May 10, 2018	36.74	37.00	36.74	36.94
789	NASDAQ	XT	Wed, May 9, 2018	36.45	36.72	36.38	36.67
788	NASDAQ	XT	Tue, May 8, 2018	36.31	36.41	36.12	36.35
787	NASDAQ	XT	Mon, May 7, 2018	36.37	36.46	36.29	36.36
786	NASDAQ	XT	Fri, May 4, 2018	35.71	36.31	35.70	36.18
785	NASDAQ	XT	Thu, May 3, 2018	35.85	35.93	35.40	35.83
784	NASDAQ	XT	Wed, May 2, 2018	36.05	36.13	35.78	35.80
783	NASDAQ	XT	Tue, May 1, 2018	35.89	36.03	35.70	35.99
782	NASDAQ	XT	Mon, Apr 30, 2018	36.36	36.41	35.99	35.99
781	NASDAQ	XT	Fri, Apr 27, 2018	36.41	36.47	36.22	36.35
780	NASDAQ	XT	Thu, Apr 26, 2018	36.13	36.39	36.07	36.29
779	NASDAQ	XT	Wed, Apr 25, 2018	35.98	36.04	35.65	35.93
778	NASDAQ	XT	Tue, Apr 24, 2018	36.56	36.62	35.80	35.96
777	NASDAQ	XT	Mon, Apr 23, 2018	36.66	36.73	36.32	36.46
776	NASDAQ	XT	Fri, Apr 20, 2018	36.78	36.78	36.45	36.55
775	NASDAQ	XT	Thu, Apr 19, 2018	37.07	37.07	36.68	36.76
774	NASDAQ	XT	Wed, Apr 18, 2018	37.20	37.27	37.07	37.19
773	NASDAQ	XT	Tue, Apr 17, 2018	36.90	37.20	36.74	37.10
772	NASDAQ	XT	Mon, Apr 16, 2018	36.74	36.78	36.57	36.67
771	NASDAQ	XT	Fri, Apr 13, 2018	36.84	36.84	36.38	36.54
770	NASDAQ	XT	Thu, Apr 12, 2018	36.42	36.75	36.42	36.67
769	NASDAQ	XT	Wed, Apr 11, 2018	36.27	36.55	36.27	36.28
768	NASDAQ	XT	Tue, Apr 10, 2018	36.27	36.66	36.25	36.53
767	NASDAQ	XT	Mon, Apr 9, 2018	35.89	36.27	35.78	35.78
766	NASDAQ	XT	Fri, Apr 6, 2018	35.99	36.21	35.43	35.62
765	NASDAQ	XT	Thu, Apr 5, 2018	36.40	36.51	36.18	36.28
764	NASDAQ	XT	Wed, Apr 4, 2018	35.15	36.20	35.15	36.11
763	NASDAQ	XT	Tue, Apr 3, 2018	35.66	35.92	35.41	35.86
762	NASDAQ	XT	Mon, Apr 2, 2018	36.30	36.34	35.27	35.54
761	NASDAQ	XT	Thu, Mar 29, 2018	36.14	36.60	35.99	36.38
760	NASDAQ	XT	Wed, Mar 28, 2018	36.15	36.31	35.83	36.00
759	NASDAQ	XT	Tue, Mar 27, 2018	37.00	37.00	35.96	36.14
758	NASDAQ	XT	Mon, Mar 26, 2018	36.42	36.79	36.01	36.78
757	NASDAQ	XT	Fri, Mar 23, 2018	36.72	36.73	35.87	35.87
756	NASDAQ	XT	Thu, Mar 22, 2018	37.07	37.23	36.55	36.69
755	NASDAQ	XT	Wed, Mar 21, 2018	37.50	37.73	37.40	37.50
754	NASDAQ	XT	Tue, Mar 20, 2018	37.46	37.58	37.39	37.50
753	NASDAQ	XT	Mon, Mar 19, 2018	37.72	37.78	37.22	37.45
752	NASDAQ	XT	Fri, Mar 16, 2018	37.90	38.00	37.85	37.87
751	NASDAQ	XT	Thu, Mar 15, 2018	38.00	38.09	37.76	37.86
750	NASDAQ	XT	Wed, Mar 14, 2018	38.14	38.14	37.78	37.87
749	NASDAQ	XT	Tue, Mar 13, 2018	38.43	38.43	37.86	37.94
748	NASDAQ	XT	Mon, Mar 12, 2018	38.14	38.34	38.13	38.25
747	NASDAQ	XT	Fri, Mar 9, 2018	37.85	38.17	37.79	38.14
746	NASDAQ	XT	Thu, Mar 8, 2018	37.55	37.67	37.48	37.62
745	NASDAQ	XT	Wed, Mar 7, 2018	37.14	37.50	37.14	37.46
744	NASDAQ	XT	Tue, Mar 6, 2018	37.36	37.39	37.14	37.36
743	NASDAQ	XT	Mon, Mar 5, 2018	36.52	37.17	36.46	37.10
742	NASDAQ	XT	Fri, Mar 2, 2018	36.15	36.72	36.03	36.69
741	NASDAQ	XT	Thu, Mar 1, 2018	36.83	36.85	36.05	36.34
740	NASDAQ	XT	Wed, Feb 28, 2018	37.31	37.35	36.83	36.84
739	NASDAQ	XT	Tue, Feb 27, 2018	37.56	37.66	37.20	37.20
738	NASDAQ	XT	Mon, Feb 26, 2018	37.41	37.67	37.28	37.61
737	NASDAQ	XT	Fri, Feb 23, 2018	36.88	37.23	36.80	37.23
736	NASDAQ	XT	Thu, Feb 22, 2018	36.84	37.00	36.62	36.71
735	NASDAQ	XT	Wed, Feb 21, 2018	36.89	37.28	36.69	36.69
734	NASDAQ	XT	Tue, Feb 20, 2018	36.81	37.14	36.76	36.82
733	NASDAQ	XT	Fri, Feb 16, 2018	37.00	37.25	36.91	36.96
732	NASDAQ	XT	Thu, Feb 15, 2018	36.85	37.00	36.49	37.00
731	NASDAQ	XT	Wed, Feb 14, 2018	35.73	36.56	35.73	36.52
730	NASDAQ	XT	Tue, Feb 13, 2018	35.67	35.94	35.60	35.90
729	NASDAQ	XT	Mon, Feb 12, 2018	35.60	36.01	35.42	35.82
728	NASDAQ	XT	Fri, Feb 9, 2018	35.23	35.45	34.14	35.23
727	NASDAQ	XT	Thu, Feb 8, 2018	36.08	36.19	34.81	34.84
726	NASDAQ	XT	Wed, Feb 7, 2018	36.11	36.54	36.03	36.04
725	NASDAQ	XT	Tue, Feb 6, 2018	35.15	36.36	35.01	36.33
724	NASDAQ	XT	Mon, Feb 5, 2018	36.77	37.09	35.57	35.60
723	NASDAQ	XT	Fri, Feb 2, 2018	37.61	37.61	37.07	37.12
722	NASDAQ	XT	Thu, Feb 1, 2018	37.75	38.05	37.73	37.88
721	NASDAQ	XT	Wed, Jan 31, 2018	38.11	38.17	37.76	37.88
720	NASDAQ	XT	Tue, Jan 30, 2018	38.09	38.11	37.86	37.92
719	NASDAQ	XT	Mon, Jan 29, 2018	38.36	38.44	38.26	38.32
718	NASDAQ	XT	Fri, Jan 26, 2018	38.22	38.52	38.18	38.52
717	NASDAQ	XT	Thu, Jan 25, 2018	38.23	38.26	37.89	37.99
716	NASDAQ	XT	Wed, Jan 24, 2018	38.20	38.26	37.83	38.01
715	NASDAQ	XT	Tue, Jan 23, 2018	38.05	38.17	38.00	38.14
714	NASDAQ	XT	Mon, Jan 22, 2018	37.71	37.95	37.66	37.95
713	NASDAQ	XT	Fri, Jan 19, 2018	37.50	37.55	37.41	37.51
712	NASDAQ	XT	Thu, Jan 18, 2018	37.37	37.42	37.31	37.36
711	NASDAQ	XT	Wed, Jan 17, 2018	37.30	37.44	37.14	37.36
710	NASDAQ	XT	Tue, Jan 16, 2018	37.43	37.50	37.01	37.13
709	NASDAQ	XT	Fri, Jan 12, 2018	36.86	37.20	36.86	37.16
708	NASDAQ	XT	Thu, Jan 11, 2018	36.71	36.86	36.68	36.84
707	NASDAQ	XT	Wed, Jan 10, 2018	36.65	36.69	36.51	36.63
706	NASDAQ	XT	Tue, Jan 9, 2018	36.77	36.83	36.68	36.76
705	NASDAQ	XT	Mon, Jan 8, 2018	36.64	36.69	36.51	36.68
704	NASDAQ	XT	Fri, Jan 5, 2018	36.49	36.64	36.43	36.64
703	NASDAQ	XT	Thu, Jan 4, 2018	36.47	36.47	36.27	36.34
702	NASDAQ	XT	Wed, Jan 3, 2018	36.00	36.23	35.96	36.20
701	NASDAQ	XT	Tue, Jan 2, 2018	35.63	35.91	35.56	35.91
700	NASDAQ	XT	Fri, Dec 29, 2017	35.69	35.69	35.44	35.44
699	NASDAQ	XT	Thu, Dec 28, 2017	35.62	35.62	35.51	35.53
698	NASDAQ	XT	Wed, Dec 27, 2017	35.52	35.58	35.47	35.53
697	NASDAQ	XT	Tue, Dec 26, 2017	35.40	35.48	35.17	35.46
696	NASDAQ	XT	Fri, Dec 22, 2017	35.51	35.51	35.40	35.47
695	NASDAQ	XT	Thu, Dec 21, 2017	35.55	35.57	35.45	35.48
694	NASDAQ	XT	Wed, Dec 20, 2017	35.71	35.71	35.55	35.57
693	NASDAQ	XT	Tue, Dec 19, 2017	35.69	35.70	35.57	35.60
692	NASDAQ	XT	Mon, Dec 18, 2017	35.62	35.73	35.57	35.64
691	NASDAQ	XT	Fri, Dec 15, 2017	35.24	35.40	35.12	35.31
690	NASDAQ	XT	Thu, Dec 14, 2017	35.36	35.40	35.07	35.09
689	NASDAQ	XT	Wed, Dec 13, 2017	35.29	35.43	35.29	35.41
688	NASDAQ	XT	Tue, Dec 12, 2017	35.18	35.25	35.14	35.19
687	NASDAQ	XT	Mon, Dec 11, 2017	35.18	35.20	35.08	35.14
686	NASDAQ	XT	Fri, Dec 8, 2017	35.06	35.17	35.06	35.10
685	NASDAQ	XT	Thu, Dec 7, 2017	34.81	34.96	34.71	34.89
684	NASDAQ	XT	Wed, Dec 6, 2017	34.64	34.74	34.57	34.62
683	NASDAQ	XT	Tue, Dec 5, 2017	34.82	35.01	34.70	34.72
682	NASDAQ	XT	Mon, Dec 4, 2017	35.52	35.52	34.82	34.83
681	NASDAQ	XT	Fri, Dec 1, 2017	35.34	35.37	34.80	35.21
680	NASDAQ	XT	Thu, Nov 30, 2017	35.34	35.47	35.28	35.44
679	NASDAQ	XT	Wed, Nov 29, 2017	35.59	35.59	35.04	35.10
678	NASDAQ	XT	Tue, Nov 28, 2017	35.54	35.63	35.42	35.61
677	NASDAQ	XT	Mon, Nov 27, 2017	35.54	35.55	35.38	35.42
676	NASDAQ	XT	Fri, Nov 24, 2017	35.59	35.61	35.55	35.60
675	NASDAQ	XT	Wed, Nov 22, 2017	35.50	35.50	35.35	35.43
674	NASDAQ	XT	Tue, Nov 21, 2017	35.32	35.50	35.26	35.50
673	NASDAQ	XT	Mon, Nov 20, 2017	35.10	35.16	35.05	35.12
672	NASDAQ	XT	Fri, Nov 17, 2017	35.03	35.07	34.98	35.02
671	NASDAQ	XT	Thu, Nov 16, 2017	34.84	35.07	34.83	35.05
670	NASDAQ	XT	Wed, Nov 15, 2017	34.61	34.65	34.40	34.53
669	NASDAQ	XT	Tue, Nov 14, 2017	34.70	34.74	34.62	34.72
668	NASDAQ	XT	Mon, Nov 13, 2017	34.67	34.73	34.54	34.72
667	NASDAQ	XT	Fri, Nov 10, 2017	34.67	34.81	34.64	34.78
666	NASDAQ	XT	Thu, Nov 9, 2017	34.83	34.84	34.55	34.74
665	NASDAQ	XT	Wed, Nov 8, 2017	35.00	35.13	34.98	35.11
664	NASDAQ	XT	Tue, Nov 7, 2017	35.06	35.14	34.97	35.01
663	NASDAQ	XT	Mon, Nov 6, 2017	35.10	35.16	35.05	35.16
662	NASDAQ	XT	Fri, Nov 3, 2017	34.87	35.05	34.86	35.05
661	NASDAQ	XT	Thu, Nov 2, 2017	34.88	34.89	34.77	34.81
660	NASDAQ	XT	Wed, Nov 1, 2017	35.27	35.27	34.86	34.90
659	NASDAQ	XT	Tue, Oct 31, 2017	34.94	35.02	34.90	34.97
658	NASDAQ	XT	Mon, Oct 30, 2017	34.90	34.94	34.80	34.86
657	NASDAQ	XT	Fri, Oct 27, 2017	34.83	34.92	34.66	34.90
656	NASDAQ	XT	Thu, Oct 26, 2017	34.63	34.71	34.57	34.59
655	NASDAQ	XT	Wed, Oct 25, 2017	34.88	34.88	34.45	34.61
654	NASDAQ	XT	Tue, Oct 24, 2017	34.90	34.91	34.76	34.81
653	NASDAQ	XT	Mon, Oct 23, 2017	35.07	35.07	34.84	34.87
652	NASDAQ	XT	Fri, Oct 20, 2017	34.99	34.99	34.90	34.93
651	NASDAQ	XT	Thu, Oct 19, 2017	34.75	34.89	34.66	34.89
650	NASDAQ	XT	Wed, Oct 18, 2017	35.05	35.05	34.88	34.96
649	NASDAQ	XT	Tue, Oct 17, 2017	34.98	34.99	34.92	34.97
648	NASDAQ	XT	Mon, Oct 16, 2017	35.09	35.11	34.94	35.00
647	NASDAQ	XT	Fri, Oct 13, 2017	35.09	35.10	35.00	35.00
646	NASDAQ	XT	Thu, Oct 12, 2017	34.97	35.02	34.95	35.01
645	NASDAQ	XT	Wed, Oct 11, 2017	34.89	34.98	34.86	34.98
644	NASDAQ	XT	Tue, Oct 10, 2017	34.80	34.88	34.75	34.86
643	NASDAQ	XT	Mon, Oct 9, 2017	34.84	34.84	34.65	34.67
642	NASDAQ	XT	Fri, Oct 6, 2017	34.69	34.73	34.60	34.73
641	NASDAQ	XT	Thu, Oct 5, 2017	34.75	34.75	34.62	34.71
640	NASDAQ	XT	Wed, Oct 4, 2017	34.55	34.70	34.51	34.70
639	NASDAQ	XT	Tue, Oct 3, 2017	34.62	34.69	34.52	34.69
638	NASDAQ	XT	Mon, Oct 2, 2017	34.43	34.55	34.36	34.55
637	NASDAQ	XT	Fri, Sep 29, 2017	34.22	34.34	34.14	34.33
636	NASDAQ	XT	Thu, Sep 28, 2017	34.02	34.17	34.01	34.13
635	NASDAQ	XT	Wed, Sep 27, 2017	33.89	34.09	33.87	34.01
634	NASDAQ	XT	Tue, Sep 26, 2017	33.87	33.97	33.77	33.84
633	NASDAQ	XT	Mon, Sep 25, 2017	34.21	34.21	33.86	33.97
632	NASDAQ	XT	Fri, Sep 22, 2017	34.25	34.28	34.21	34.27
631	NASDAQ	XT	Thu, Sep 21, 2017	34.39	34.39	34.19	34.29
630	NASDAQ	XT	Wed, Sep 20, 2017	34.40	34.43	34.17	34.37
629	NASDAQ	XT	Tue, Sep 19, 2017	34.36	34.36	34.25	34.31
628	NASDAQ	XT	Mon, Sep 18, 2017	34.28	34.29	34.16	34.20
627	NASDAQ	XT	Fri, Sep 15, 2017	34.01	34.16	34.01	34.16
626	NASDAQ	XT	Thu, Sep 14, 2017	33.95	34.00	33.87	34.00
625	NASDAQ	XT	Wed, Sep 13, 2017	34.06	34.06	33.92	33.96
624	NASDAQ	XT	Tue, Sep 12, 2017	33.96	34.08	33.92	34.08
623	NASDAQ	XT	Mon, Sep 11, 2017	33.84	33.96	33.80	33.95
622	NASDAQ	XT	Fri, Sep 8, 2017	33.67	33.68	33.57	33.59
621	NASDAQ	XT	Thu, Sep 7, 2017	33.70	33.73	33.53	33.73
620	NASDAQ	XT	Wed, Sep 6, 2017	33.55	33.59	33.43	33.55
619	NASDAQ	XT	Tue, Sep 5, 2017	33.62	33.63	33.26	33.50
618	NASDAQ	XT	Fri, Sep 1, 2017	33.74	33.77	33.60	33.67
617	NASDAQ	XT	Thu, Aug 31, 2017	33.38	33.62	33.36	33.62
616	NASDAQ	XT	Wed, Aug 30, 2017	33.14	33.26	33.05	33.23
615	NASDAQ	XT	Tue, Aug 29, 2017	32.79	33.03	32.75	33.01
614	NASDAQ	XT	Mon, Aug 28, 2017	33.00	33.04	32.95	33.01
613	NASDAQ	XT	Fri, Aug 25, 2017	32.90	32.95	32.84	32.86
612	NASDAQ	XT	Thu, Aug 24, 2017	32.86	32.86	32.67	32.75
611	NASDAQ	XT	Wed, Aug 23, 2017	32.67	32.81	32.61	32.81
610	NASDAQ	XT	Tue, Aug 22, 2017	32.52	32.77	32.47	32.76
609	NASDAQ	XT	Mon, Aug 21, 2017	32.45	32.45	32.24	32.36
608	NASDAQ	XT	Fri, Aug 18, 2017	32.42	32.50	32.25	32.47
607	NASDAQ	XT	Thu, Aug 17, 2017	32.78	32.83	32.36	32.36
606	NASDAQ	XT	Wed, Aug 16, 2017	32.87	32.87	32.77	32.83
605	NASDAQ	XT	Tue, Aug 15, 2017	32.80	32.80	32.60	32.69
604	NASDAQ	XT	Mon, Aug 14, 2017	32.61	32.71	32.55	32.71
603	NASDAQ	XT	Fri, Aug 11, 2017	32.19	32.37	32.14	32.36
602	NASDAQ	XT	Thu, Aug 10, 2017	32.65	32.71	32.14	32.14
601	NASDAQ	XT	Wed, Aug 9, 2017	32.71	32.83	32.60	32.83
600	NASDAQ	XT	Tue, Aug 8, 2017	33.08	33.08	32.78	32.82
599	NASDAQ	XT	Mon, Aug 7, 2017	33.04	33.04	32.89	33.00
598	NASDAQ	XT	Fri, Aug 4, 2017	32.92	32.93	32.81	32.90
597	NASDAQ	XT	Thu, Aug 3, 2017	32.95	33.00	32.83	32.87
596	NASDAQ	XT	Wed, Aug 2, 2017	32.92	33.05	32.70	32.91
595	NASDAQ	XT	Tue, Aug 1, 2017	33.06	33.09	32.86	32.92
594	NASDAQ	XT	Mon, Jul 31, 2017	32.98	32.98	32.81	32.84
593	NASDAQ	XT	Fri, Jul 28, 2017	32.82	32.90	32.74	32.90
592	NASDAQ	XT	Thu, Jul 27, 2017	33.26	33.26	32.67	32.83
591	NASDAQ	XT	Wed, Jul 26, 2017	33.10	33.18	33.04	33.18
590	NASDAQ	XT	Tue, Jul 25, 2017	33.19	33.19	32.91	32.95
589	NASDAQ	XT	Mon, Jul 24, 2017	32.94	33.02	32.87	33.01
588	NASDAQ	XT	Fri, Jul 21, 2017	32.94	32.99	32.83	32.99
587	NASDAQ	XT	Thu, Jul 20, 2017	32.97	33.06	32.87	33.03
586	NASDAQ	XT	Wed, Jul 19, 2017	32.70	32.89	32.70	32.89
585	NASDAQ	XT	Tue, Jul 18, 2017	32.56	32.64	32.49	32.64
584	NASDAQ	XT	Mon, Jul 17, 2017	32.64	32.64	32.50	32.54
583	NASDAQ	XT	Fri, Jul 14, 2017	32.43	32.63	32.43	32.61
582	NASDAQ	XT	Thu, Jul 13, 2017	32.44	32.53	32.29	32.42
581	NASDAQ	XT	Wed, Jul 12, 2017	32.23	32.41	32.23	32.39
580	NASDAQ	XT	Tue, Jul 11, 2017	31.82	32.05	31.82	31.98
579	NASDAQ	XT	Mon, Jul 10, 2017	31.85	31.95	31.82	31.90
578	NASDAQ	XT	Fri, Jul 7, 2017	31.65	31.86	31.60	31.83
577	NASDAQ	XT	Thu, Jul 6, 2017	31.70	31.72	31.52	31.57
576	NASDAQ	XT	Wed, Jul 5, 2017	31.67	31.85	31.61	31.83
575	NASDAQ	XT	Mon, Jul 3, 2017	31.77	31.87	31.62	31.62
574	NASDAQ	XT	Fri, Jun 30, 2017	31.85	31.90	31.68	31.77
573	NASDAQ	XT	Thu, Jun 29, 2017	32.21	32.21	31.53	31.75
572	NASDAQ	XT	Wed, Jun 28, 2017	32.04	32.25	31.94	32.23
571	NASDAQ	XT	Tue, Jun 27, 2017	32.29	32.37	31.93	31.94
570	NASDAQ	XT	Mon, Jun 26, 2017	32.62	32.62	32.28	32.33
569	NASDAQ	XT	Fri, Jun 23, 2017	32.34	32.45	32.27	32.40
568	NASDAQ	XT	Thu, Jun 22, 2017	32.31	32.45	32.22	32.35
567	NASDAQ	XT	Wed, Jun 21, 2017	32.07	32.22	31.99	32.22
566	NASDAQ	XT	Tue, Jun 20, 2017	32.13	32.16	31.95	31.96
565	NASDAQ	XT	Mon, Jun 19, 2017	32.16	32.31	32.06	32.07
564	NASDAQ	XT	Fri, Jun 16, 2017	31.95	31.95	31.83	31.93
563	NASDAQ	XT	Thu, Jun 15, 2017	31.72	31.80	31.58	31.76
562	NASDAQ	XT	Wed, Jun 14, 2017	32.19	32.24	31.90	32.05
561	NASDAQ	XT	Tue, Jun 13, 2017	31.93	32.07	31.85	32.03
560	NASDAQ	XT	Mon, Jun 12, 2017	31.83	31.83	31.51	31.82
559	NASDAQ	XT	Fri, Jun 9, 2017	32.40	32.46	31.82	31.95
558	NASDAQ	XT	Thu, Jun 8, 2017	32.31	32.36	32.18	32.33
557	NASDAQ	XT	Wed, Jun 7, 2017	32.36	32.36	32.10	32.26
556	NASDAQ	XT	Tue, Jun 6, 2017	32.21	32.27	32.11	32.19
555	NASDAQ	XT	Mon, Jun 5, 2017	32.28	32.28	32.15	32.22
554	NASDAQ	XT	Fri, Jun 2, 2017	32.18	32.32	32.11	32.26
553	NASDAQ	XT	Thu, Jun 1, 2017	31.91	32.07	31.82	32.07
552	NASDAQ	XT	Wed, May 31, 2017	31.82	31.82	31.57	31.73
551	NASDAQ	XT	Tue, May 30, 2017	31.71	31.71	31.59	31.62
550	NASDAQ	XT	Fri, May 26, 2017	31.71	31.75	31.67	31.73
549	NASDAQ	XT	Thu, May 25, 2017	31.72	31.79	31.61	31.72
548	NASDAQ	XT	Wed, May 24, 2017	31.61	31.63	31.45	31.59
547	NASDAQ	XT	Tue, May 23, 2017	31.55	31.57	31.44	31.54
546	NASDAQ	XT	Mon, May 22, 2017	31.45	31.50	31.33	31.46
545	NASDAQ	XT	Fri, May 19, 2017	31.26	31.38	31.18	31.33
544	NASDAQ	XT	Thu, May 18, 2017	30.90	31.10	30.75	31.06
543	NASDAQ	XT	Wed, May 17, 2017	31.49	31.49	30.90	30.90
542	NASDAQ	XT	Tue, May 16, 2017	31.54	31.59	31.41	31.59
541	NASDAQ	XT	Mon, May 15, 2017	31.31	31.45	31.17	31.39
540	NASDAQ	XT	Fri, May 12, 2017	31.12	31.26	31.05	31.17
539	NASDAQ	XT	Thu, May 11, 2017	31.01	31.01	30.77	30.99
538	NASDAQ	XT	Wed, May 10, 2017	31.01	31.07	30.95	31.07
537	NASDAQ	XT	Tue, May 9, 2017	30.86	30.99	30.85	30.99
536	NASDAQ	XT	Mon, May 8, 2017	31.01	31.01	30.75	30.80
535	NASDAQ	XT	Fri, May 5, 2017	30.89	31.03	30.81	31.03
534	NASDAQ	XT	Thu, May 4, 2017	30.71	30.81	30.67	30.79
533	NASDAQ	XT	Wed, May 3, 2017	30.61	30.65	30.51	30.59
532	NASDAQ	XT	Tue, May 2, 2017	31.06	31.06	30.57	30.67
531	NASDAQ	XT	Mon, May 1, 2017	30.69	30.87	30.57	30.87
530	NASDAQ	XT	Fri, Apr 28, 2017	30.69	30.69	30.42	30.49
529	NASDAQ	XT	Thu, Apr 27, 2017	30.50	30.56	30.40	30.54
528	NASDAQ	XT	Wed, Apr 26, 2017	30.51	30.51	30.35	30.44
527	NASDAQ	XT	Tue, Apr 25, 2017	30.33	30.46	30.32	30.46
526	NASDAQ	XT	Mon, Apr 24, 2017	30.02	30.18	30.02	30.18
525	NASDAQ	XT	Fri, Apr 21, 2017	29.70	29.70	29.51	29.59
524	NASDAQ	XT	Thu, Apr 20, 2017	29.57	29.71	29.51	29.69
523	NASDAQ	XT	Wed, Apr 19, 2017	29.49	29.55	29.34	29.35
522	NASDAQ	XT	Tue, Apr 18, 2017	29.37	29.41	29.24	29.40
521	NASDAQ	XT	Mon, Apr 17, 2017	29.29	29.44	29.29	29.41
520	NASDAQ	XT	Thu, Apr 13, 2017	29.38	29.45	29.25	29.25
519	NASDAQ	XT	Wed, Apr 12, 2017	29.43	29.48	29.29	29.40
518	NASDAQ	XT	Tue, Apr 11, 2017	29.49	29.49	29.21	29.40
517	NASDAQ	XT	Mon, Apr 10, 2017	29.54	29.59	29.40	29.48
516	NASDAQ	XT	Fri, Apr 7, 2017	29.46	29.53	29.41	29.48
515	NASDAQ	XT	Thu, Apr 6, 2017	29.47	29.49	29.38	29.46
514	NASDAQ	XT	Wed, Apr 5, 2017	29.69	29.76	29.41	29.46
513	NASDAQ	XT	Tue, Apr 4, 2017	29.62	29.62	29.55	29.62
512	NASDAQ	XT	Mon, Apr 3, 2017	29.75	29.78	29.49	29.65
511	NASDAQ	XT	Fri, Mar 31, 2017	29.72	29.77	29.68	29.70
510	NASDAQ	XT	Thu, Mar 30, 2017	29.71	29.77	29.66	29.70
509	NASDAQ	XT	Wed, Mar 29, 2017	29.58	29.71	29.58	29.69
508	NASDAQ	XT	Tue, Mar 28, 2017	29.48	29.67	29.48	29.64
507	NASDAQ	XT	Mon, Mar 27, 2017	29.36	29.58	29.28	29.53
506	NASDAQ	XT	Fri, Mar 24, 2017	29.32	29.54	29.32	29.45
505	NASDAQ	XT	Thu, Mar 23, 2017	29.22	29.44	29.22	29.30
504	NASDAQ	XT	Wed, Mar 22, 2017	29.15	29.28	29.08	29.27
503	NASDAQ	XT	Tue, Mar 21, 2017	29.73	29.74	29.13	29.14
502	NASDAQ	XT	Mon, Mar 20, 2017	29.66	29.73	29.57	29.64
501	NASDAQ	XT	Fri, Mar 17, 2017	29.56	29.68	29.55	29.62
500	NASDAQ	XT	Thu, Mar 16, 2017	29.72	29.72	29.51	29.56
499	NASDAQ	XT	Wed, Mar 15, 2017	29.21	29.60	29.21	29.57
498	NASDAQ	XT	Tue, Mar 14, 2017	29.28	29.30	29.20	29.25
497	NASDAQ	XT	Mon, Mar 13, 2017	29.34	29.40	29.33	29.39
496	NASDAQ	XT	Fri, Mar 10, 2017	29.29	29.33	29.18	29.32
495	NASDAQ	XT	Thu, Mar 9, 2017	29.07	29.16	29.00	29.13
494	NASDAQ	XT	Wed, Mar 8, 2017	29.07	29.16	29.02	29.02
493	NASDAQ	XT	Tue, Mar 7, 2017	29.10	29.14	29.01	29.05
492	NASDAQ	XT	Mon, Mar 6, 2017	29.24	29.24	29.05	29.20
491	NASDAQ	XT	Fri, Mar 3, 2017	29.20	29.32	29.16	29.29
490	NASDAQ	XT	Thu, Mar 2, 2017	29.37	29.39	29.21	29.22
489	NASDAQ	XT	Wed, Mar 1, 2017	29.30	29.45	29.28	29.39
488	NASDAQ	XT	Tue, Feb 28, 2017	29.23	29.23	29.06	29.09
487	NASDAQ	XT	Mon, Feb 27, 2017	29.08	29.25	29.00	29.25
486	NASDAQ	XT	Fri, Feb 24, 2017	28.96	29.08	28.89	29.08
485	NASDAQ	XT	Thu, Feb 23, 2017	29.23	29.23	28.99	29.09
484	NASDAQ	XT	Wed, Feb 22, 2017	29.10	29.13	29.05	29.13
483	NASDAQ	XT	Tue, Feb 21, 2017	29.08	29.14	29.06	29.13
482	NASDAQ	XT	Fri, Feb 17, 2017	28.94	28.99	28.84	28.99
481	NASDAQ	XT	Thu, Feb 16, 2017	29.00	29.02	28.87	28.96
480	NASDAQ	XT	Wed, Feb 15, 2017	28.75	28.95	28.71	28.90
479	NASDAQ	XT	Tue, Feb 14, 2017	28.62	28.77	28.62	28.76
478	NASDAQ	XT	Mon, Feb 13, 2017	28.69	28.71	28.64	28.64
477	NASDAQ	XT	Fri, Feb 10, 2017	28.44	28.59	28.44	28.54
476	NASDAQ	XT	Thu, Feb 9, 2017	28.35	28.52	28.35	28.46
475	NASDAQ	XT	Wed, Feb 8, 2017	28.21	28.30	28.14	28.29
474	NASDAQ	XT	Tue, Feb 7, 2017	28.26	28.30	28.16	28.21
473	NASDAQ	XT	Mon, Feb 6, 2017	28.24	28.24	28.12	28.24
472	NASDAQ	XT	Fri, Feb 3, 2017	28.18	28.30	28.17	28.29
471	NASDAQ	XT	Thu, Feb 2, 2017	28.00	28.09	28.00	28.07
470	NASDAQ	XT	Wed, Feb 1, 2017	28.05	28.06	27.92	28.06
469	NASDAQ	XT	Tue, Jan 31, 2017	27.76	27.96	27.71	27.94
468	NASDAQ	XT	Mon, Jan 30, 2017	27.97	27.97	27.67	27.81
467	NASDAQ	XT	Fri, Jan 27, 2017	27.99	28.00	27.93	27.99
466	NASDAQ	XT	Thu, Jan 26, 2017	28.04	28.04	27.91	27.93
465	NASDAQ	XT	Wed, Jan 25, 2017	27.81	27.95	27.81	27.95
464	NASDAQ	XT	Tue, Jan 24, 2017	27.49	27.69	27.46	27.65
463	NASDAQ	XT	Mon, Jan 23, 2017	27.56	27.60	27.44	27.54
462	NASDAQ	XT	Fri, Jan 20, 2017	27.62	27.65	27.52	27.57
461	NASDAQ	XT	Thu, Jan 19, 2017	27.52	27.57	27.42	27.52
460	NASDAQ	XT	Wed, Jan 18, 2017	27.51	27.53	27.43	27.51
459	NASDAQ	XT	Tue, Jan 17, 2017	27.63	27.63	27.41	27.45
458	NASDAQ	XT	Fri, Jan 13, 2017	27.67	27.75	27.67	27.70
457	NASDAQ	XT	Thu, Jan 12, 2017	27.59	27.59	27.37	27.56
456	NASDAQ	XT	Wed, Jan 11, 2017	27.51	27.63	27.43	27.56
455	NASDAQ	XT	Tue, Jan 10, 2017	27.54	27.60	27.49	27.55
454	NASDAQ	XT	Mon, Jan 9, 2017	27.47	27.51	27.38	27.49
453	NASDAQ	XT	Fri, Jan 6, 2017	27.37	27.47	27.29	27.42
452	NASDAQ	XT	Thu, Jan 5, 2017	27.37	27.39	27.26	27.37
451	NASDAQ	XT	Wed, Jan 4, 2017	27.01	27.30	27.01	27.28
450	NASDAQ	XT	Tue, Jan 3, 2017	26.95	27.02	26.83	26.93
449	NASDAQ	XT	Fri, Dec 30, 2016	26.98	26.98	26.73	26.78
448	NASDAQ	XT	Thu, Dec 29, 2016	26.91	26.91	26.79	26.84
447	NASDAQ	XT	Wed, Dec 28, 2016	27.09	27.09	26.79	26.81
446	NASDAQ	XT	Tue, Dec 27, 2016	27.03	27.14	27.03	27.05
445	NASDAQ	XT	Fri, Dec 23, 2016	26.85	26.93	26.83	26.91
444	NASDAQ	XT	Thu, Dec 22, 2016	26.83	26.87	26.74	26.78
443	NASDAQ	XT	Wed, Dec 21, 2016	27.15	27.15	27.02	26.87
442	NASDAQ	XT	Tue, Dec 20, 2016	27.03	27.13	27.03	27.10
441	NASDAQ	XT	Mon, Dec 19, 2016	26.97	27.16	26.97	27.00
440	NASDAQ	XT	Fri, Dec 16, 2016	26.95	27.21	26.95	27.02
439	NASDAQ	XT	Thu, Dec 15, 2016	26.81	27.09	26.81	27.03
438	NASDAQ	XT	Wed, Dec 14, 2016	27.01	27.06	26.80	26.85
437	NASDAQ	XT	Tue, Dec 13, 2016	26.89	27.15	26.89	27.06
436	NASDAQ	XT	Mon, Dec 12, 2016	26.96	26.96	26.75	26.82
435	NASDAQ	XT	Fri, Dec 9, 2016	26.87	26.96	26.84	26.88
434	NASDAQ	XT	Thu, Dec 8, 2016	26.69	26.85	26.69	26.83
433	NASDAQ	XT	Wed, Dec 7, 2016	26.50	26.79	26.39	26.75
432	NASDAQ	XT	Tue, Dec 6, 2016	26.39	26.52	26.30	26.49
431	NASDAQ	XT	Mon, Dec 5, 2016	26.15	26.33	26.15	26.29
430	NASDAQ	XT	Fri, Dec 2, 2016	25.84	26.10	25.84	26.05
429	NASDAQ	XT	Thu, Dec 1, 2016	26.16	26.23	25.86	25.88
428	NASDAQ	XT	Wed, Nov 30, 2016	26.45	26.47	26.30	26.35
427	NASDAQ	XT	Tue, Nov 29, 2016	26.42	26.50	26.27	26.38
426	NASDAQ	XT	Mon, Nov 28, 2016	26.47	26.47	26.33	26.36
425	NASDAQ	XT	Fri, Nov 25, 2016	26.43	26.49	26.40	26.46
424	NASDAQ	XT	Wed, Nov 23, 2016	26.16	26.32	26.09	26.32
423	NASDAQ	XT	Tue, Nov 22, 2016	26.43	26.43	26.21	26.29
422	NASDAQ	XT	Mon, Nov 21, 2016	26.28	26.37	26.25	26.33
421	NASDAQ	XT	Fri, Nov 18, 2016	26.32	26.32	26.14	26.16
420	NASDAQ	XT	Thu, Nov 17, 2016	26.04	26.28	26.04	26.24
419	NASDAQ	XT	Wed, Nov 16, 2016	25.97	26.11	25.97	26.03
418	NASDAQ	XT	Tue, Nov 15, 2016	25.91	26.11	25.89	26.10
417	NASDAQ	XT	Mon, Nov 14, 2016	25.91	25.93	25.79	25.91
416	NASDAQ	XT	Fri, Nov 11, 2016	25.74	25.94	25.66	25.94
415	NASDAQ	XT	Thu, Nov 10, 2016	25.95	26.12	25.65	25.88
414	NASDAQ	XT	Wed, Nov 9, 2016	25.35	25.97	25.35	25.91
413	NASDAQ	XT	Tue, Nov 8, 2016	25.34	25.57	25.33	25.48
412	NASDAQ	XT	Mon, Nov 7, 2016	25.12	25.39	25.12	25.39
411	NASDAQ	XT	Fri, Nov 4, 2016	24.76	24.92	24.76	24.79
410	NASDAQ	XT	Thu, Nov 3, 2016	25.03	25.03	24.78	24.79
409	NASDAQ	XT	Wed, Nov 2, 2016	25.14	25.19	24.95	24.95
408	NASDAQ	XT	Tue, Nov 1, 2016	25.29	25.32	24.99	25.19
407	NASDAQ	XT	Mon, Oct 31, 2016	25.30	25.34	25.23	25.29
406	NASDAQ	XT	Fri, Oct 28, 2016	25.32	25.46	25.27	25.35
405	NASDAQ	XT	Thu, Oct 27, 2016	25.55	25.61	25.36	25.38
404	NASDAQ	XT	Wed, Oct 26, 2016	25.47	25.62	25.45	25.47
403	NASDAQ	XT	Tue, Oct 25, 2016	25.71	25.71	25.60	25.64
402	NASDAQ	XT	Mon, Oct 24, 2016	25.64	25.73	25.64	25.70
401	NASDAQ	XT	Fri, Oct 21, 2016	25.63	25.64	25.54	25.64
400	NASDAQ	XT	Thu, Oct 20, 2016	25.61	25.76	25.60	25.73
399	NASDAQ	XT	Wed, Oct 19, 2016	25.65	25.78	25.65	25.72
398	NASDAQ	XT	Tue, Oct 18, 2016	25.63	25.73	25.63	25.69
397	NASDAQ	XT	Mon, Oct 17, 2016	25.50	25.50	25.40	25.41
396	NASDAQ	XT	Fri, Oct 14, 2016	25.61	25.72	25.51	25.51
395	NASDAQ	XT	Thu, Oct 13, 2016	25.43	25.58	25.24	25.54
394	NASDAQ	XT	Wed, Oct 12, 2016	25.60	25.72	25.57	25.60
393	NASDAQ	XT	Tue, Oct 11, 2016	26.20	26.20	25.65	25.76
392	NASDAQ	XT	Mon, Oct 10, 2016	26.24	26.39	26.24	26.28
391	NASDAQ	XT	Fri, Oct 7, 2016	26.38	26.38	26.06	26.19
390	NASDAQ	XT	Thu, Oct 6, 2016	26.32	26.36	26.22	26.31
389	NASDAQ	XT	Wed, Oct 5, 2016	26.33	26.48	26.33	26.43
388	NASDAQ	XT	Tue, Oct 4, 2016	26.49	26.49	26.20	26.29
387	NASDAQ	XT	Mon, Oct 3, 2016	26.33	26.41	26.31	26.38
386	NASDAQ	XT	Fri, Sep 30, 2016	26.27	26.49	26.24	26.41
385	NASDAQ	XT	Thu, Sep 29, 2016	26.39	26.40	26.13	26.18
384	NASDAQ	XT	Wed, Sep 28, 2016	26.38	26.44	26.23	26.44
383	NASDAQ	XT	Tue, Sep 27, 2016	26.06	26.34	26.06	26.33
382	NASDAQ	XT	Mon, Sep 26, 2016	26.26	26.26	26.14	26.14
381	NASDAQ	XT	Fri, Sep 23, 2016	26.42	26.44	26.34	26.37
380	NASDAQ	XT	Thu, Sep 22, 2016	26.46	26.56	26.46	26.52
379	NASDAQ	XT	Wed, Sep 21, 2016	26.10	26.31	25.97	26.30
378	NASDAQ	XT	Tue, Sep 20, 2016	26.03	26.10	25.93	25.98
377	NASDAQ	XT	Mon, Sep 19, 2016	26.07	26.12	25.86	25.93
376	NASDAQ	XT	Fri, Sep 16, 2016	25.80	25.91	25.80	25.90
375	NASDAQ	XT	Thu, Sep 15, 2016	25.75	26.03	25.75	25.99
374	NASDAQ	XT	Wed, Sep 14, 2016	25.66	25.74	25.60	25.64
373	NASDAQ	XT	Tue, Sep 13, 2016	25.87	25.87	25.50	25.63
372	NASDAQ	XT	Mon, Sep 12, 2016	25.53	26.01	25.52	26.00
371	NASDAQ	XT	Fri, Sep 9, 2016	26.06	26.08	25.68	25.70
370	NASDAQ	XT	Thu, Sep 8, 2016	26.29	26.32	26.23	26.29
369	NASDAQ	XT	Wed, Sep 7, 2016	26.32	26.37	26.28	26.31
368	NASDAQ	XT	Tue, Sep 6, 2016	26.28	26.35	26.27	26.35
367	NASDAQ	XT	Fri, Sep 2, 2016	26.26	26.28	26.21	26.25
366	NASDAQ	XT	Thu, Sep 1, 2016	25.96	26.09	25.92	26.07
365	NASDAQ	XT	Wed, Aug 31, 2016	26.05	26.08	25.92	26.04
364	NASDAQ	XT	Tue, Aug 30, 2016	26.16	26.25	26.07	26.10
363	NASDAQ	XT	Mon, Aug 29, 2016	26.17	26.22	26.11	26.19
362	NASDAQ	XT	Fri, Aug 26, 2016	26.11	26.35	25.96	26.08
361	NASDAQ	XT	Thu, Aug 25, 2016	26.09	26.23	26.05	26.11
360	NASDAQ	XT	Wed, Aug 24, 2016	26.46	26.46	26.17	26.17
359	NASDAQ	XT	Tue, Aug 23, 2016	26.42	26.51	26.42	26.47
358	NASDAQ	XT	Mon, Aug 22, 2016	26.21	26.36	26.21	26.34
357	NASDAQ	XT	Fri, Aug 19, 2016	26.17	26.29	26.17	26.29
356	NASDAQ	XT	Thu, Aug 18, 2016	26.06	26.23	26.06	26.23
355	NASDAQ	XT	Wed, Aug 17, 2016	26.09	26.09	25.94	26.09
354	NASDAQ	XT	Tue, Aug 16, 2016	26.25	26.25	26.20	26.21
353	NASDAQ	XT	Mon, Aug 15, 2016	26.16	26.35	26.16	26.33
352	NASDAQ	XT	Fri, Aug 12, 2016	26.10	26.15	26.09	26.14
351	NASDAQ	XT	Thu, Aug 11, 2016	26.09	26.15	26.00	26.14
350	NASDAQ	XT	Wed, Aug 10, 2016	26.17	26.17	25.95	25.98
349	NASDAQ	XT	Tue, Aug 9, 2016	26.12	26.23	26.12	26.17
348	NASDAQ	XT	Mon, Aug 8, 2016	26.11	26.16	26.04	26.07
347	NASDAQ	XT	Fri, Aug 5, 2016	26.08	26.15	26.01	26.13
346	NASDAQ	XT	Thu, Aug 4, 2016	25.95	26.00	25.91	25.96
345	NASDAQ	XT	Wed, Aug 3, 2016	25.68	25.88	25.68	25.88
344	NASDAQ	XT	Tue, Aug 2, 2016	26.01	26.01	25.67	25.80
343	NASDAQ	XT	Mon, Aug 1, 2016	25.93	26.11	25.93	25.98
342	NASDAQ	XT	Fri, Jul 29, 2016	25.84	26.00	25.81	25.99
341	NASDAQ	XT	Thu, Jul 28, 2016	25.82	25.93	25.78	25.92
340	NASDAQ	XT	Wed, Jul 27, 2016	25.80	25.87	25.71	25.87
339	NASDAQ	XT	Tue, Jul 26, 2016	25.53	25.73	25.53	25.72
338	NASDAQ	XT	Mon, Jul 25, 2016	25.41	25.52	25.41	25.49
337	NASDAQ	XT	Fri, Jul 22, 2016	25.40	25.43	25.33	25.42
336	NASDAQ	XT	Thu, Jul 21, 2016	25.35	25.45	25.23	25.28
335	NASDAQ	XT	Wed, Jul 20, 2016	25.22	25.45	25.22	25.43
334	NASDAQ	XT	Tue, Jul 19, 2016	25.18	25.19	25.10	25.14
333	NASDAQ	XT	Mon, Jul 18, 2016	25.33	25.33	25.16	25.27
332	NASDAQ	XT	Fri, Jul 15, 2016	25.31	25.31	25.13	25.13
331	NASDAQ	XT	Thu, Jul 14, 2016	25.18	25.23	25.15	25.22
330	NASDAQ	XT	Wed, Jul 13, 2016	25.12	25.15	25.05	25.06
329	NASDAQ	XT	Tue, Jul 12, 2016	24.94	25.12	24.94	25.07
328	NASDAQ	XT	Mon, Jul 11, 2016	24.74	24.89	24.74	24.81
327	NASDAQ	XT	Fri, Jul 8, 2016	24.37	24.67	24.37	24.64
326	NASDAQ	XT	Thu, Jul 7, 2016	24.18	24.37	24.15	24.25
325	NASDAQ	XT	Wed, Jul 6, 2016	24.00	24.18	23.89	24.16
324	NASDAQ	XT	Tue, Jul 5, 2016	24.35	24.35	24.06	24.12
323	NASDAQ	XT	Fri, Jul 1, 2016	24.36	24.51	24.36	24.48
322	NASDAQ	XT	Thu, Jun 30, 2016	24.09	24.40	24.09	24.40
321	NASDAQ	XT	Wed, Jun 29, 2016	23.82	24.10	23.82	24.04
320	NASDAQ	XT	Tue, Jun 28, 2016	23.31	23.50	23.31	23.50
319	NASDAQ	XT	Mon, Jun 27, 2016	23.32	23.45	22.88	23.00
318	NASDAQ	XT	Fri, Jun 24, 2016	23.80	24.08	23.61	23.62
317	NASDAQ	XT	Thu, Jun 23, 2016	24.67	24.95	24.67	24.95
316	NASDAQ	XT	Wed, Jun 22, 2016	24.56	24.67	24.43	24.43
315	NASDAQ	XT	Tue, Jun 21, 2016	24.48	24.56	24.39	24.50
314	NASDAQ	XT	Mon, Jun 20, 2016	24.72	24.85	24.65	24.43
313	NASDAQ	XT	Fri, Jun 17, 2016	24.42	24.45	24.31	24.37
312	NASDAQ	XT	Thu, Jun 16, 2016	24.28	24.46	24.12	24.46
311	NASDAQ	XT	Wed, Jun 15, 2016	24.48	24.58	24.44	24.46
310	NASDAQ	XT	Tue, Jun 14, 2016	24.39	24.51	24.24	24.34
309	NASDAQ	XT	Mon, Jun 13, 2016	24.56	24.76	24.50	24.50
308	NASDAQ	XT	Fri, Jun 10, 2016	25.00	25.00	24.71	24.75
307	NASDAQ	XT	Thu, Jun 9, 2016	25.27	25.31	25.15	25.30
306	NASDAQ	XT	Wed, Jun 8, 2016	25.50	25.50	25.33	25.43
305	NASDAQ	XT	Tue, Jun 7, 2016	25.45	25.49	25.34	25.38
304	NASDAQ	XT	Mon, Jun 6, 2016	25.20	25.37	25.18	25.31
303	NASDAQ	XT	Fri, Jun 3, 2016	25.14	25.18	25.00	25.16
302	NASDAQ	XT	Thu, Jun 2, 2016	24.88	25.14	24.88	25.13
301	NASDAQ	XT	Wed, Jun 1, 2016	24.91	25.00	24.90	24.96
300	NASDAQ	XT	Tue, May 31, 2016	24.92	24.96	24.86	24.94
299	NASDAQ	XT	Fri, May 27, 2016	24.77	24.93	24.77	24.91
298	NASDAQ	XT	Thu, May 26, 2016	24.72	24.88	24.72	24.84
297	NASDAQ	XT	Wed, May 25, 2016	24.81	24.84	24.71	24.77
296	NASDAQ	XT	Tue, May 24, 2016	24.16	24.57	24.16	24.54
295	NASDAQ	XT	Mon, May 23, 2016	24.18	24.25	24.08	24.18
294	NASDAQ	XT	Fri, May 20, 2016	23.98	24.16	23.98	24.14
293	NASDAQ	XT	Thu, May 19, 2016	23.80	23.85	23.69	23.85
292	NASDAQ	XT	Wed, May 18, 2016	23.92	24.19	23.88	24.01
291	NASDAQ	XT	Tue, May 17, 2016	24.15	24.20	23.92	23.96
290	NASDAQ	XT	Mon, May 16, 2016	23.92	24.13	23.92	24.07
289	NASDAQ	XT	Fri, May 13, 2016	23.72	23.93	23.72	23.76
288	NASDAQ	XT	Thu, May 12, 2016	24.18	24.21	23.77	23.84
287	NASDAQ	XT	Wed, May 11, 2016	24.10	24.17	23.98	23.98
286	NASDAQ	XT	Tue, May 10, 2016	23.90	24.15	23.90	24.12
285	NASDAQ	XT	Mon, May 9, 2016	23.81	23.96	23.81	23.91
284	NASDAQ	XT	Fri, May 6, 2016	23.82	23.87	23.65	23.80
283	NASDAQ	XT	Thu, May 5, 2016	23.91	23.91	23.79	23.82
282	NASDAQ	XT	Wed, May 4, 2016	24.00	24.00	23.78	23.84
281	NASDAQ	XT	Tue, May 3, 2016	24.29	24.29	24.10	24.17
280	NASDAQ	XT	Mon, May 2, 2016	24.33	24.46	24.29	24.46
279	NASDAQ	XT	Fri, Apr 29, 2016	24.57	24.57	24.16	24.31
278	NASDAQ	XT	Thu, Apr 28, 2016	24.67	24.83	24.52	24.55
277	NASDAQ	XT	Wed, Apr 27, 2016	24.68	24.90	24.62	24.86
276	NASDAQ	XT	Tue, Apr 26, 2016	24.63	24.74	24.63	24.71
275	NASDAQ	XT	Mon, Apr 25, 2016	24.66	24.71	24.59	24.63
274	NASDAQ	XT	Fri, Apr 22, 2016	24.77	24.77	24.57	24.70
273	NASDAQ	XT	Thu, Apr 21, 2016	24.62	24.74	24.56	24.62
272	NASDAQ	XT	Wed, Apr 20, 2016	24.55	24.75	24.55	24.69
271	NASDAQ	XT	Tue, Apr 19, 2016	24.61	24.70	24.48	24.56
270	NASDAQ	XT	Mon, Apr 18, 2016	24.31	24.57	24.31	24.51
269	NASDAQ	XT	Fri, Apr 15, 2016	24.42	24.49	24.37	24.40
268	NASDAQ	XT	Thu, Apr 14, 2016	24.50	24.53	24.40	24.45
267	NASDAQ	XT	Wed, Apr 13, 2016	24.25	24.48	24.24	24.44
266	NASDAQ	XT	Tue, Apr 12, 2016	24.18	24.22	23.90	24.18
265	NASDAQ	XT	Mon, Apr 11, 2016	24.11	24.27	24.03	24.03
264	NASDAQ	XT	Fri, Apr 8, 2016	24.13	24.18	24.00	24.05
263	NASDAQ	XT	Thu, Apr 7, 2016	24.14	24.14	23.92	23.98
262	NASDAQ	XT	Wed, Apr 6, 2016	24.05	24.29	23.96	24.29
261	NASDAQ	XT	Tue, Apr 5, 2016	24.19	24.19	24.19	23.85
260	NASDAQ	XT	Mon, Apr 4, 2016	24.35	24.35	24.15	24.19
259	NASDAQ	XT	Fri, Apr 1, 2016	24.03	24.26	23.90	24.25
258	NASDAQ	XT	Thu, Mar 31, 2016	24.11	24.22	24.11	24.16
257	NASDAQ	XT	Wed, Mar 30, 2016	24.14	24.32	24.12	24.14
256	NASDAQ	XT	Tue, Mar 29, 2016	23.67	23.93	23.63	24.08
255	NASDAQ	XT	Mon, Mar 28, 2016	23.78	23.81	23.68	23.73
254	NASDAQ	XT	Thu, Mar 24, 2016	23.58	23.76	23.53	23.72
253	NASDAQ	XT	Wed, Mar 23, 2016	23.99	24.00	23.72	23.74
252	NASDAQ	XT	Tue, Mar 22, 2016	23.86	24.14	23.86	24.07
251	NASDAQ	XT	Mon, Mar 21, 2016	23.83	24.00	23.83	23.98
250	NASDAQ	XT	Fri, Mar 18, 2016	23.82	23.92	23.79	23.87
249	NASDAQ	XT	Thu, Mar 17, 2016	23.61	23.80	23.61	23.78
248	NASDAQ	XT	Wed, Mar 16, 2016	23.41	23.72	23.35	23.65
247	NASDAQ	XT	Tue, Mar 15, 2016	23.83	23.83	23.83	23.46
246	NASDAQ	XT	Mon, Mar 14, 2016	23.89	23.91	23.77	23.91
245	NASDAQ	XT	Fri, Mar 11, 2016	23.33	23.33	23.33	23.83
244	NASDAQ	XT	Thu, Mar 10, 2016	23.39	23.39	23.39	23.33
243	NASDAQ	XT	Wed, Mar 9, 2016	23.53	23.53	23.30	23.39
242	NASDAQ	XT	Tue, Mar 8, 2016	23.47	23.47	23.30	23.30
241	NASDAQ	XT	Mon, Mar 7, 2016	23.51	23.79	23.46	23.68
240	NASDAQ	XT	Fri, Mar 4, 2016	23.63	23.73	23.48	23.57
239	NASDAQ	XT	Thu, Mar 3, 2016	23.45	23.45	23.38	23.43
238	NASDAQ	XT	Wed, Mar 2, 2016	23.24	23.43	23.22	23.43
237	NASDAQ	XT	Tue, Mar 1, 2016	23.06	23.31	23.02	23.27
236	NASDAQ	XT	Mon, Feb 29, 2016	22.99	23.00	22.79	22.82
235	NASDAQ	XT	Fri, Feb 26, 2016	22.94	23.03	22.90	22.94
234	NASDAQ	XT	Thu, Feb 25, 2016	22.72	22.83	22.66	22.83
233	NASDAQ	XT	Wed, Feb 24, 2016	22.33	22.67	22.16	22.66
232	NASDAQ	XT	Tue, Feb 23, 2016	22.86	22.86	22.60	22.60
231	NASDAQ	XT	Mon, Feb 22, 2016	22.78	22.93	22.78	22.88
230	NASDAQ	XT	Fri, Feb 19, 2016	22.47	22.64	22.39	22.61
229	NASDAQ	XT	Thu, Feb 18, 2016	22.70	22.70	22.53	22.53
228	NASDAQ	XT	Wed, Feb 17, 2016	22.24	22.64	22.24	22.60
227	NASDAQ	XT	Tue, Feb 16, 2016	21.82	22.10	21.82	22.06
226	NASDAQ	XT	Fri, Feb 12, 2016	21.35	21.63	21.26	21.59
225	NASDAQ	XT	Thu, Feb 11, 2016	21.25	21.31	21.03	21.22
224	NASDAQ	XT	Wed, Feb 10, 2016	21.75	21.82	21.51	21.51
223	NASDAQ	XT	Tue, Feb 9, 2016	21.25	21.63	21.25	21.45
222	NASDAQ	XT	Mon, Feb 8, 2016	21.80	21.80	21.25	21.50
221	NASDAQ	XT	Fri, Feb 5, 2016	22.52	22.52	22.02	22.06
220	NASDAQ	XT	Thu, Feb 4, 2016	22.52	22.89	22.47	22.74
219	NASDAQ	XT	Wed, Feb 3, 2016	22.58	22.65	22.11	22.64
218	NASDAQ	XT	Tue, Feb 2, 2016	22.70	22.70	22.33	22.44
217	NASDAQ	XT	Mon, Feb 1, 2016	22.76	23.02	22.66	22.96
216	NASDAQ	XT	Fri, Jan 29, 2016	22.35	22.87	22.35	22.87
215	NASDAQ	XT	Thu, Jan 28, 2016	22.66	22.66	22.20	22.33
214	NASDAQ	XT	Wed, Jan 27, 2016	22.70	22.89	22.42	22.49
213	NASDAQ	XT	Tue, Jan 26, 2016	22.54	22.77	22.42	22.74
212	NASDAQ	XT	Mon, Jan 25, 2016	22.73	22.77	22.44	22.44
211	NASDAQ	XT	Fri, Jan 22, 2016	22.63	22.81	22.59	22.75
210	NASDAQ	XT	Thu, Jan 21, 2016	22.27	22.49	22.13	22.24
209	NASDAQ	XT	Wed, Jan 20, 2016	21.89	22.35	21.46	22.18
208	NASDAQ	XT	Tue, Jan 19, 2016	22.52	22.56	22.03	22.22
207	NASDAQ	XT	Fri, Jan 15, 2016	22.22	22.43	22.00	22.28
206	NASDAQ	XT	Thu, Jan 14, 2016	22.62	23.06	22.36	22.93
205	NASDAQ	XT	Wed, Jan 13, 2016	23.25	23.37	22.53	22.57
204	NASDAQ	XT	Tue, Jan 12, 2016	23.18	23.32	22.90	23.20
203	NASDAQ	XT	Mon, Jan 11, 2016	23.32	23.33	22.78	23.02
202	NASDAQ	XT	Fri, Jan 8, 2016	23.75	23.75	23.15	23.18
201	NASDAQ	XT	Thu, Jan 7, 2016	23.62	23.82	23.39	23.47
200	NASDAQ	XT	Wed, Jan 6, 2016	24.07	24.14	23.87	24.03
199	NASDAQ	XT	Tue, Jan 5, 2016	24.43	24.46	24.29	24.42
198	NASDAQ	XT	Mon, Jan 4, 2016	24.51	24.54	24.17	24.34
197	NASDAQ	XT	Thu, Dec 31, 2015	25.00	25.03	24.83	24.83
196	NASDAQ	XT	Wed, Dec 30, 2015	25.27	25.27	25.08	25.11
195	NASDAQ	XT	Tue, Dec 29, 2015	25.10	25.27	25.09	25.23
194	NASDAQ	XT	Mon, Dec 28, 2015	24.94	24.95	24.82	24.92
193	NASDAQ	XT	Thu, Dec 24, 2015	25.05	25.10	25.03	25.03
192	NASDAQ	XT	Wed, Dec 23, 2015	24.78	25.01	24.78	25.01
191	NASDAQ	XT	Tue, Dec 22, 2015	24.56	24.75	24.50	24.67
190	NASDAQ	XT	Mon, Dec 21, 2015	24.52	24.53	24.35	24.45
189	NASDAQ	XT	Fri, Dec 18, 2015	24.80	24.87	24.55	24.60
188	NASDAQ	XT	Thu, Dec 17, 2015	25.18	25.18	24.81	24.81
187	NASDAQ	XT	Wed, Dec 16, 2015	24.84	25.11	24.77	25.09
186	NASDAQ	XT	Tue, Dec 15, 2015	24.54	24.74	24.54	24.67
185	NASDAQ	XT	Mon, Dec 14, 2015	24.45	24.45	24.25	24.41
184	NASDAQ	XT	Fri, Dec 11, 2015	24.54	24.58	24.32	24.35
183	NASDAQ	XT	Thu, Dec 10, 2015	24.70	24.94	24.70	24.80
182	NASDAQ	XT	Wed, Dec 9, 2015	25.03	25.08	24.65	24.75
181	NASDAQ	XT	Tue, Dec 8, 2015	24.86	24.99	24.86	24.96
180	NASDAQ	XT	Mon, Dec 7, 2015	25.31	25.31	25.02	25.08
179	NASDAQ	XT	Fri, Dec 4, 2015	25.16	25.37	25.12	25.36
178	NASDAQ	XT	Thu, Dec 3, 2015	25.26	25.41	24.83	24.96
177	NASDAQ	XT	Wed, Dec 2, 2015	25.52	25.56	25.28	25.28
176	NASDAQ	XT	Tue, Dec 1, 2015	25.39	25.49	25.30	25.48
175	NASDAQ	XT	Mon, Nov 30, 2015	25.32	25.35	25.18	25.18
174	NASDAQ	XT	Fri, Nov 27, 2015	25.32	25.42	25.32	25.36
173	NASDAQ	XT	Wed, Nov 25, 2015	25.20	25.35	25.20	25.28
172	NASDAQ	XT	Tue, Nov 24, 2015	25.02	25.27	24.97	25.24
171	NASDAQ	XT	Mon, Nov 23, 2015	25.35	25.37	25.21	25.27
170	NASDAQ	XT	Fri, Nov 20, 2015	25.36	25.37	25.27	25.30
169	NASDAQ	XT	Thu, Nov 19, 2015	25.40	25.40	25.25	25.30
168	NASDAQ	XT	Wed, Nov 18, 2015	24.95	25.26	24.95	25.20
167	NASDAQ	XT	Tue, Nov 17, 2015	24.87	25.03	24.81	24.92
166	NASDAQ	XT	Mon, Nov 16, 2015	24.35	24.81	24.35	24.75
165	NASDAQ	XT	Fri, Nov 13, 2015	24.57	24.67	24.45	24.49
164	NASDAQ	XT	Thu, Nov 12, 2015	24.79	24.88	24.74	24.75
163	NASDAQ	XT	Wed, Nov 11, 2015	25.14	25.14	24.99	25.02
162	NASDAQ	XT	Tue, Nov 10, 2015	24.99	25.00	24.87	25.00
161	NASDAQ	XT	Mon, Nov 9, 2015	25.24	25.24	24.96	25.07
160	NASDAQ	XT	Fri, Nov 6, 2015	25.23	25.25	25.09	25.21
159	NASDAQ	XT	Thu, Nov 5, 2015	25.30	25.30	25.14	25.21
158	NASDAQ	XT	Wed, Nov 4, 2015	25.36	25.36	25.19	25.22
157	NASDAQ	XT	Tue, Nov 3, 2015	25.25	25.36	25.15	25.31
156	NASDAQ	XT	Mon, Nov 2, 2015	24.97	25.33	24.97	25.29
155	NASDAQ	XT	Fri, Oct 30, 2015	24.90	25.05	24.90	25.00
154	NASDAQ	XT	Thu, Oct 29, 2015	24.87	24.98	24.85	24.87
153	NASDAQ	XT	Wed, Oct 28, 2015	24.74	24.99	24.73	24.98
152	NASDAQ	XT	Tue, Oct 27, 2015	24.74	24.76	24.67	24.69
151	NASDAQ	XT	Mon, Oct 26, 2015	24.75	24.88	24.75	24.83
150	NASDAQ	XT	Fri, Oct 23, 2015	24.64	24.87	24.63	24.83
149	NASDAQ	XT	Thu, Oct 22, 2015	24.30	24.50	24.30	24.50
148	NASDAQ	XT	Wed, Oct 21, 2015	24.41	24.41	24.10	24.13
147	NASDAQ	XT	Tue, Oct 20, 2015	24.36	24.36	24.25	24.29
146	NASDAQ	XT	Mon, Oct 19, 2015	24.39	24.48	24.30	24.44
145	NASDAQ	XT	Fri, Oct 16, 2015	24.34	24.41	24.31	24.41
144	NASDAQ	XT	Thu, Oct 15, 2015	24.00	24.40	24.00	24.40
143	NASDAQ	XT	Wed, Oct 14, 2015	24.06	24.14	23.93	24.03
142	NASDAQ	XT	Tue, Oct 13, 2015	24.03	24.19	23.96	23.96
141	NASDAQ	XT	Mon, Oct 12, 2015	24.31	24.31	24.18	24.24
140	NASDAQ	XT	Fri, Oct 9, 2015	24.30	24.39	24.22	24.28
139	NASDAQ	XT	Thu, Oct 8, 2015	23.99	24.30	23.99	24.24
138	NASDAQ	XT	Wed, Oct 7, 2015	23.95	24.10	23.95	24.08
137	NASDAQ	XT	Tue, Oct 6, 2015	23.95	23.95	23.68	23.85
136	NASDAQ	XT	Mon, Oct 5, 2015	23.80	24.02	23.80	23.97
135	NASDAQ	XT	Fri, Oct 2, 2015	23.03	23.53	22.96	23.46
134	NASDAQ	XT	Thu, Oct 1, 2015	23.35	23.35	23.01	23.16
133	NASDAQ	XT	Wed, Sep 30, 2015	23.00	23.27	23.00	23.23
132	NASDAQ	XT	Tue, Sep 29, 2015	22.70	22.98	22.57	22.70
131	NASDAQ	XT	Mon, Sep 28, 2015	23.33	23.33	22.70	22.77
130	NASDAQ	XT	Fri, Sep 25, 2015	23.77	23.89	23.35	23.36
129	NASDAQ	XT	Thu, Sep 24, 2015	23.50	23.62	23.31	23.58
128	NASDAQ	XT	Wed, Sep 23, 2015	23.87	23.87	23.59	23.67
127	NASDAQ	XT	Tue, Sep 22, 2015	23.85	23.85	23.64	23.81
126	NASDAQ	XT	Mon, Sep 21, 2015	24.38	24.54	24.14	24.24
125	NASDAQ	XT	Fri, Sep 18, 2015	24.45	24.52	24.21	24.31
124	NASDAQ	XT	Thu, Sep 17, 2015	24.63	24.95	24.63	24.83
123	NASDAQ	XT	Wed, Sep 16, 2015	24.51	24.72	24.50	24.69
122	NASDAQ	XT	Tue, Sep 15, 2015	24.32	24.56	24.32	24.50
121	NASDAQ	XT	Mon, Sep 14, 2015	24.34	24.34	24.15	24.24
120	NASDAQ	XT	Fri, Sep 11, 2015	24.19	24.47	24.16	24.46
119	NASDAQ	XT	Thu, Sep 10, 2015	24.09	24.49	24.04	24.42
118	NASDAQ	XT	Wed, Sep 9, 2015	24.62	24.80	24.19	24.20
117	NASDAQ	XT	Tue, Sep 8, 2015	24.21	24.51	24.21	24.51
116	NASDAQ	XT	Fri, Sep 4, 2015	23.85	23.91	23.66	23.82
115	NASDAQ	XT	Thu, Sep 3, 2015	24.22	24.38	24.11	24.15
114	NASDAQ	XT	Wed, Sep 2, 2015	23.97	24.14	23.73	24.14
113	NASDAQ	XT	Tue, Sep 1, 2015	23.81	23.98	23.56	23.68
112	NASDAQ	XT	Mon, Aug 31, 2015	24.47	24.54	24.40	24.40
111	NASDAQ	XT	Fri, Aug 28, 2015	24.42	24.60	24.42	24.60
110	NASDAQ	XT	Thu, Aug 27, 2015	24.36	24.59	24.23	24.59
109	NASDAQ	XT	Wed, Aug 26, 2015	23.64	23.95	23.28	23.95
108	NASDAQ	XT	Tue, Aug 25, 2015	24.10	24.11	23.22	23.24
107	NASDAQ	XT	Mon, Aug 24, 2015	22.80	23.89	22.07	23.38
106	NASDAQ	XT	Fri, Aug 21, 2015	24.47	24.65	24.05	24.05
105	NASDAQ	XT	Thu, Aug 20, 2015	25.16	25.25	24.75	24.75
104	NASDAQ	XT	Wed, Aug 19, 2015	25.51	25.51	25.24	25.45
103	NASDAQ	XT	Tue, Aug 18, 2015	25.69	25.69	25.55	25.62
102	NASDAQ	XT	Mon, Aug 17, 2015	25.48	25.70	25.39	25.70
101	NASDAQ	XT	Fri, Aug 14, 2015	25.14	25.56	25.14	25.55
100	NASDAQ	XT	Thu, Aug 13, 2015	25.51	25.57	25.49	25.50
99	NASDAQ	XT	Wed, Aug 12, 2015	25.27	25.58	25.13	25.56
98	NASDAQ	XT	Tue, Aug 11, 2015	25.66	25.68	25.45	25.54
97	NASDAQ	XT	Mon, Aug 10, 2015	25.57	25.91	25.57	25.85
96	NASDAQ	XT	Fri, Aug 7, 2015	25.59	25.59	25.36	25.50
95	NASDAQ	XT	Thu, Aug 6, 2015	26.00	26.00	25.56	25.60
94	NASDAQ	XT	Wed, Aug 5, 2015	25.77	25.99	25.77	25.95
93	NASDAQ	XT	Tue, Aug 4, 2015	25.63	25.83	25.63	25.66
92	NASDAQ	XT	Mon, Aug 3, 2015	25.71	25.86	25.65	25.77
91	NASDAQ	XT	Fri, Jul 31, 2015	25.74	25.97	25.74	25.84
90	NASDAQ	XT	Thu, Jul 30, 2015	25.71	25.80	25.60	25.76
89	NASDAQ	XT	Wed, Jul 29, 2015	25.59	25.80	25.56	25.76
88	NASDAQ	XT	Tue, Jul 28, 2015	25.26	25.57	25.23	25.54
87	NASDAQ	XT	Mon, Jul 27, 2015	25.47	25.47	25.21	25.25
86	NASDAQ	XT	Fri, Jul 24, 2015	25.94	25.94	25.50	25.50
85	NASDAQ	XT	Thu, Jul 23, 2015	25.84	25.98	25.79	25.80
84	NASDAQ	XT	Wed, Jul 22, 2015	25.78	25.85	25.75	25.84
83	NASDAQ	XT	Tue, Jul 21, 2015	26.01	26.10	25.89	25.95
82	NASDAQ	XT	Mon, Jul 20, 2015	26.15	26.17	26.02	26.10
81	NASDAQ	XT	Fri, Jul 17, 2015	26.14	26.15	26.07	26.15
80	NASDAQ	XT	Thu, Jul 16, 2015	26.07	26.15	26.02	26.14
79	NASDAQ	XT	Wed, Jul 15, 2015	26.09	26.09	25.83	25.88
78	NASDAQ	XT	Tue, Jul 14, 2015	25.85	26.03	25.82	26.03
77	NASDAQ	XT	Mon, Jul 13, 2015	25.67	25.80	25.67	25.80
76	NASDAQ	XT	Fri, Jul 10, 2015	25.48	25.59	25.44	25.55
75	NASDAQ	XT	Thu, Jul 9, 2015	25.06	25.35	25.03	25.06
74	NASDAQ	XT	Wed, Jul 8, 2015	24.96	25.13	24.90	24.91
73	NASDAQ	XT	Tue, Jul 7, 2015	25.29	25.38	24.91	25.38
72	NASDAQ	XT	Mon, Jul 6, 2015	25.30	25.51	25.26	25.37
71	NASDAQ	XT	Thu, Jul 2, 2015	25.26	25.63	25.26	25.60
70	NASDAQ	XT	Wed, Jul 1, 2015	25.64	25.67	25.48	25.56
69	NASDAQ	XT	Tue, Jun 30, 2015	25.57	25.57	25.36	25.47
68	NASDAQ	XT	Mon, Jun 29, 2015	25.76	25.87	25.37	25.39
67	NASDAQ	XT	Fri, Jun 26, 2015	26.16	26.16	25.98	26.05
66	NASDAQ	XT	Thu, Jun 25, 2015	26.25	26.27	26.11	26.16
65	NASDAQ	XT	Wed, Jun 24, 2015	26.41	26.41	26.18	26.20
64	NASDAQ	XT	Tue, Jun 23, 2015	26.71	26.71	26.56	26.61
63	NASDAQ	XT	Mon, Jun 22, 2015	26.67	26.73	26.66	26.70
62	NASDAQ	XT	Fri, Jun 19, 2015	26.30	26.56	26.27	26.50
61	NASDAQ	XT	Thu, Jun 18, 2015	26.16	26.59	26.16	26.52
60	NASDAQ	XT	Wed, Jun 17, 2015	26.15	26.24	26.01	26.16
59	NASDAQ	XT	Tue, Jun 16, 2015	26.03	26.13	26.00	26.10
58	NASDAQ	XT	Mon, Jun 15, 2015	25.95	26.06	25.89	26.06
57	NASDAQ	XT	Fri, Jun 12, 2015	26.24	26.24	26.15	26.20
56	NASDAQ	XT	Thu, Jun 11, 2015	26.37	26.40	26.29	26.38
55	NASDAQ	XT	Wed, Jun 10, 2015	26.15	26.34	26.06	26.32
54	NASDAQ	XT	Tue, Jun 9, 2015	25.95	25.98	25.86	25.93
53	NASDAQ	XT	Mon, Jun 8, 2015	26.14	26.14	26.00	26.01
52	NASDAQ	XT	Fri, Jun 5, 2015	26.15	26.15	25.96	26.12
51	NASDAQ	XT	Thu, Jun 4, 2015	26.95	26.95	26.15	26.19
50	NASDAQ	XT	Wed, Jun 3, 2015	26.44	26.55	26.41	26.45
49	NASDAQ	XT	Tue, Jun 2, 2015	26.33	26.44	26.26	26.34
48	NASDAQ	XT	Mon, Jun 1, 2015	26.42	26.42	26.17	26.27
47	NASDAQ	XT	Fri, May 29, 2015	26.44	26.44	26.25	26.31
46	NASDAQ	XT	Thu, May 28, 2015	26.43	26.47	26.35	26.46
45	NASDAQ	XT	Wed, May 27, 2015	26.18	26.46	26.16	26.45
44	NASDAQ	XT	Tue, May 26, 2015	26.35	26.35	26.14	26.15
43	NASDAQ	XT	Fri, May 22, 2015	26.38	26.48	26.37	26.45
42	NASDAQ	XT	Thu, May 21, 2015	26.44	26.54	26.44	26.52
41	NASDAQ	XT	Wed, May 20, 2015	26.38	26.53	26.32	26.43
40	NASDAQ	XT	Tue, May 19, 2015	26.43	26.43	26.34	26.36
39	NASDAQ	XT	Mon, May 18, 2015	26.34	26.45	26.31	26.44
38	NASDAQ	XT	Fri, May 15, 2015	26.34	26.35	26.26	26.35
37	NASDAQ	XT	Thu, May 14, 2015	26.21	26.34	26.14	26.34
36	NASDAQ	XT	Wed, May 13, 2015	26.03	26.14	26.02	26.05
35	NASDAQ	XT	Tue, May 12, 2015	25.99	26.03	25.81	25.97
34	NASDAQ	XT	Mon, May 11, 2015	26.03	26.08	25.97	25.99
33	NASDAQ	XT	Fri, May 8, 2015	25.95	26.11	25.95	26.06
32	NASDAQ	XT	Thu, May 7, 2015	25.50	25.67	25.50	25.65
31	NASDAQ	XT	Wed, May 6, 2015	25.80	25.83	25.47	25.59
30	NASDAQ	XT	Tue, May 5, 2015	25.95	25.95	25.57	25.62
29	NASDAQ	XT	Mon, May 4, 2015	25.99	26.06	25.95	25.97
28	NASDAQ	XT	Fri, May 1, 2015	25.71	25.86	25.71	25.86
27	NASDAQ	XT	Thu, Apr 30, 2015	25.85	25.85	25.53	25.57
26	NASDAQ	XT	Wed, Apr 29, 2015	25.81	25.90	25.76	25.82
25	NASDAQ	XT	Tue, Apr 28, 2015	26.53	26.53	25.80	25.97
24	NASDAQ	XT	Mon, Apr 27, 2015	26.28	26.37	26.00	26.00
23	NASDAQ	XT	Fri, Apr 24, 2015	26.26	26.27	26.15	26.15
22	NASDAQ	XT	Thu, Apr 23, 2015	26.02	26.27	25.99	26.26
21	NASDAQ	XT	Wed, Apr 22, 2015	26.08	26.12	25.95	26.11
20	NASDAQ	XT	Tue, Apr 21, 2015	26.08	26.08	26.02	26.02
19	NASDAQ	XT	Mon, Apr 20, 2015	25.82	25.92	25.81	25.88
18	NASDAQ	XT	Fri, Apr 17, 2015	25.86	25.88	25.71	25.71
17	NASDAQ	XT	Thu, Apr 16, 2015	26.05	26.14	26.01	26.11
16	NASDAQ	XT	Wed, Apr 15, 2015	25.96	26.09	25.92	26.05
15	NASDAQ	XT	Tue, Apr 14, 2015	26.33	26.33	25.85	25.87
14	NASDAQ	XT	Mon, Apr 13, 2015	25.97	25.99	25.95	25.95
13	NASDAQ	XT	Fri, Apr 10, 2015	25.80	25.93	25.80	25.91
12	NASDAQ	XT	Thu, Apr 9, 2015	25.68	25.79	25.66	25.76
11	NASDAQ	XT	Wed, Apr 8, 2015	25.60	25.72	25.60	25.63
10	NASDAQ	XT	Tue, Apr 7, 2015	25.53	25.67	25.53	25.54
9	NASDAQ	XT	Mon, Apr 6, 2015	25.85	25.85	25.48	25.51
8	NASDAQ	XT	Thu, Apr 2, 2015	25.23	25.37	25.22	25.37
7	NASDAQ	XT	Wed, Apr 1, 2015	25.58	25.58	25.10	25.14
6	NASDAQ	XT	Tue, Mar 31, 2015	25.34	25.38	25.25	25.31
5	NASDAQ	XT	Mon, Mar 30, 2015	25.40	25.52	25.40	25.51
4	NASDAQ	XT	Fri, Mar 27, 2015	25.15	25.32	25.15	25.31
3	NASDAQ	XT	Thu, Mar 26, 2015	25.40	26.09	24.90	25.14
2	NASDAQ	XT	Wed, Mar 25, 2015	25.78	25.79	25.30	25.32
1	NASDAQ	XT	Tue, Mar 24, 2015	25.83	26.35	25.75	25.75
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Exponential Technologies ETF NASDAQ:XT 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