Etsy Inc NASDAQ:ETSY Historical Prices

Below are the 2236 trading days of historical prices for ETSY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2236	NASDAQ	ETSY	Mon, Mar 4, 2024	69.90	70.02	69.90	70.02
2235	NASDAQ	ETSY	Fri, Mar 1, 2024	71.44	71.69	69.69	69.81
2234	NASDAQ	ETSY	Thu, Feb 29, 2024	70.99	72.44	70.38	71.69
2233	NASDAQ	ETSY	Wed, Feb 28, 2024	71.80	72.68	70.69	71.00
2232	NASDAQ	ETSY	Tue, Feb 27, 2024	72.47	72.87	71.10	72.08
2231	NASDAQ	ETSY	Mon, Feb 26, 2024	73.98	74.46	71.91	71.96
2230	NASDAQ	ETSY	Fri, Feb 23, 2024	70.50	74.82	69.46	73.98
2229	NASDAQ	ETSY	Thu, Feb 22, 2024	73.47	73.49	69.89	70.62
2228	NASDAQ	ETSY	Wed, Feb 21, 2024	74.50	78.65	74.04	77.13
2227	NASDAQ	ETSY	Tue, Feb 20, 2024	75.27	76.77	74.75	75.87
2226	NASDAQ	ETSY	Fri, Feb 16, 2024	76.62	77.58	75.50	76.57
2225	NASDAQ	ETSY	Thu, Feb 15, 2024	77.48	78.07	76.42	77.76
2224	NASDAQ	ETSY	Wed, Feb 14, 2024	75.38	76.35	74.22	76.19
2223	NASDAQ	ETSY	Tue, Feb 13, 2024	74.56	75.90	73.02	74.39
2222	NASDAQ	ETSY	Mon, Feb 12, 2024	78.21	80.30	77.31	78.85
2221	NASDAQ	ETSY	Fri, Feb 9, 2024	73.72	78.78	73.56	78.09
2220	NASDAQ	ETSY	Thu, Feb 8, 2024	73.10	74.69	72.93	74.49
2219	NASDAQ	ETSY	Wed, Feb 7, 2024	74.60	74.78	72.64	73.26
2218	NASDAQ	ETSY	Tue, Feb 6, 2024	74.61	75.17	73.27	74.85
2217	NASDAQ	ETSY	Mon, Feb 5, 2024	74.83	76.14	72.87	74.82
2216	NASDAQ	ETSY	Fri, Feb 2, 2024	72.22	76.67	70.88	75.70
2215	NASDAQ	ETSY	Thu, Feb 1, 2024	73.00	76.00	71.38	72.62
2214	NASDAQ	ETSY	Wed, Jan 31, 2024	69.30	69.37	66.33	66.56
2213	NASDAQ	ETSY	Tue, Jan 30, 2024	70.34	71.38	69.33	69.72
2212	NASDAQ	ETSY	Mon, Jan 29, 2024	69.62	71.79	68.34	70.82
2211	NASDAQ	ETSY	Fri, Jan 26, 2024	69.91	70.44	68.88	69.53
2210	NASDAQ	ETSY	Thu, Jan 25, 2024	68.84	69.58	66.95	69.56
2209	NASDAQ	ETSY	Wed, Jan 24, 2024	70.96	71.00	68.15	68.32
2208	NASDAQ	ETSY	Tue, Jan 23, 2024	71.94	72.23	70.18	70.22
2207	NASDAQ	ETSY	Mon, Jan 22, 2024	71.00	73.35	69.91	70.82
2206	NASDAQ	ETSY	Fri, Jan 19, 2024	71.00	71.84	69.18	70.66
2205	NASDAQ	ETSY	Thu, Jan 18, 2024	69.09	70.62	68.07	69.22
2204	NASDAQ	ETSY	Wed, Jan 17, 2024	66.72	68.37	65.88	68.32
2203	NASDAQ	ETSY	Tue, Jan 16, 2024	69.66	70.14	67.47	67.86
2202	NASDAQ	ETSY	Fri, Jan 12, 2024	73.30	73.36	69.99	70.34
2201	NASDAQ	ETSY	Thu, Jan 11, 2024	74.62	74.72	71.22	73.04
2200	NASDAQ	ETSY	Wed, Jan 10, 2024	75.47	76.09	74.22	74.72
2199	NASDAQ	ETSY	Tue, Jan 9, 2024	77.00	78.19	76.29	76.81
2198	NASDAQ	ETSY	Mon, Jan 8, 2024	76.00	78.13	75.25	77.76
2197	NASDAQ	ETSY	Fri, Jan 5, 2024	76.00	76.97	75.29	75.64
2196	NASDAQ	ETSY	Thu, Jan 4, 2024	77.44	77.75	75.22	76.29
2195	NASDAQ	ETSY	Wed, Jan 3, 2024	80.00	80.07	76.58	79.13
2194	NASDAQ	ETSY	Tue, Jan 2, 2024	80.28	82.84	79.70	81.08
2193	NASDAQ	ETSY	Fri, Dec 29, 2023	81.57	82.65	80.72	81.05
2192	NASDAQ	ETSY	Thu, Dec 28, 2023	81.75	82.48	80.56	81.92
2191	NASDAQ	ETSY	Wed, Dec 27, 2023	82.59	83.31	80.97	82.39
2190	NASDAQ	ETSY	Tue, Dec 26, 2023	85.00	85.22	82.44	82.59
2189	NASDAQ	ETSY	Fri, Dec 22, 2023	84.98	86.29	84.78	84.95
2188	NASDAQ	ETSY	Thu, Dec 21, 2023	85.18	86.26	83.87	85.24
2187	NASDAQ	ETSY	Wed, Dec 20, 2023	87.00	87.20	83.38	83.59
2186	NASDAQ	ETSY	Tue, Dec 19, 2023	85.09	89.58	84.91	87.03
2185	NASDAQ	ETSY	Mon, Dec 18, 2023	80.84	85.59	80.84	84.46
2184	NASDAQ	ETSY	Fri, Dec 15, 2023	84.38	85.60	80.09	80.68
2183	NASDAQ	ETSY	Thu, Dec 14, 2023	85.00	85.30	80.98	83.26
2182	NASDAQ	ETSY	Wed, Dec 13, 2023	86.02	86.93	78.54	83.97
2181	NASDAQ	ETSY	Tue, Dec 12, 2023	84.30	86.55	84.05	85.82
2180	NASDAQ	ETSY	Mon, Dec 11, 2023	79.57	86.10	79.57	84.69
2179	NASDAQ	ETSY	Fri, Dec 8, 2023	78.97	81.24	78.91	80.08
2178	NASDAQ	ETSY	Thu, Dec 7, 2023	79.28	80.47	78.35	78.97
2177	NASDAQ	ETSY	Wed, Dec 6, 2023	82.03	82.50	79.38	79.54
2176	NASDAQ	ETSY	Tue, Dec 5, 2023	82.35	83.73	81.61	81.66
2175	NASDAQ	ETSY	Mon, Dec 4, 2023	82.00	84.75	81.80	82.99
2174	NASDAQ	ETSY	Fri, Dec 1, 2023	76.53	82.32	75.43	82.04
2173	NASDAQ	ETSY	Thu, Nov 30, 2023	77.78	78.00	75.01	75.81
2172	NASDAQ	ETSY	Wed, Nov 29, 2023	76.41	78.58	76.29	77.20
2171	NASDAQ	ETSY	Tue, Nov 28, 2023	73.70	75.47	72.49	75.27
2170	NASDAQ	ETSY	Mon, Nov 27, 2023	72.35	75.40	72.10	73.95
2169	NASDAQ	ETSY	Fri, Nov 24, 2023	70.94	72.02	70.65	71.82
2168	NASDAQ	ETSY	Wed, Nov 22, 2023	70.91	72.05	70.70	71.48
2167	NASDAQ	ETSY	Tue, Nov 21, 2023	71.19	71.25	69.57	70.59
2166	NASDAQ	ETSY	Mon, Nov 20, 2023	72.21	73.73	70.76	72.07
2165	NASDAQ	ETSY	Fri, Nov 17, 2023	71.20	73.00	70.79	72.53
2164	NASDAQ	ETSY	Thu, Nov 16, 2023	70.03	70.73	68.70	70.15
2163	NASDAQ	ETSY	Wed, Nov 15, 2023	69.14	73.54	69.14	71.74
2162	NASDAQ	ETSY	Tue, Nov 14, 2023	65.97	68.47	65.78	68.38
2161	NASDAQ	ETSY	Mon, Nov 13, 2023	62.97	64.05	62.75	63.21
2160	NASDAQ	ETSY	Fri, Nov 10, 2023	61.93	63.41	60.67	63.24
2159	NASDAQ	ETSY	Thu, Nov 9, 2023	64.57	64.57	61.56	62.02
2158	NASDAQ	ETSY	Wed, Nov 8, 2023	64.12	64.90	62.82	63.99
2157	NASDAQ	ETSY	Tue, Nov 7, 2023	63.24	65.22	63.00	64.84
2156	NASDAQ	ETSY	Mon, Nov 6, 2023	65.32	65.80	62.30	63.08
2155	NASDAQ	ETSY	Fri, Nov 3, 2023	63.62	67.68	63.40	65.25
2154	NASDAQ	ETSY	Thu, Nov 2, 2023	60.00	64.21	58.20	61.63
2153	NASDAQ	ETSY	Wed, Nov 1, 2023	61.61	61.90	59.27	60.66
2152	NASDAQ	ETSY	Tue, Oct 31, 2023	61.95	63.31	61.53	62.30
2151	NASDAQ	ETSY	Mon, Oct 30, 2023	63.07	63.19	59.79	61.31
2150	NASDAQ	ETSY	Fri, Oct 27, 2023	62.45	63.74	61.65	62.46
2149	NASDAQ	ETSY	Thu, Oct 26, 2023	62.45	63.18	61.45	62.37
2148	NASDAQ	ETSY	Wed, Oct 25, 2023	62.50	63.07	60.89	62.96
2147	NASDAQ	ETSY	Tue, Oct 24, 2023	64.33	66.08	63.34	64.59
2146	NASDAQ	ETSY	Mon, Oct 23, 2023	64.30	65.44	63.54	64.15
2145	NASDAQ	ETSY	Fri, Oct 20, 2023	65.01	66.50	64.79	64.90
2144	NASDAQ	ETSY	Thu, Oct 19, 2023	67.71	68.12	64.91	65.42
2143	NASDAQ	ETSY	Wed, Oct 18, 2023	69.13	69.68	67.69	67.90
2142	NASDAQ	ETSY	Tue, Oct 17, 2023	65.77	70.32	65.53	70.06
2141	NASDAQ	ETSY	Mon, Oct 16, 2023	63.31	66.76	63.23	66.47
2140	NASDAQ	ETSY	Fri, Oct 13, 2023	64.64	64.64	62.72	63.17
2139	NASDAQ	ETSY	Thu, Oct 12, 2023	65.57	65.57	63.82	64.76
2138	NASDAQ	ETSY	Wed, Oct 11, 2023	63.88	65.30	63.88	64.84
2137	NASDAQ	ETSY	Tue, Oct 10, 2023	63.03	64.76	62.76	63.71
2136	NASDAQ	ETSY	Mon, Oct 9, 2023	61.93	63.55	61.64	63.38
2135	NASDAQ	ETSY	Fri, Oct 6, 2023	62.10	63.82	62.10	62.72
2134	NASDAQ	ETSY	Thu, Oct 5, 2023	63.82	64.18	61.37	62.86
2133	NASDAQ	ETSY	Wed, Oct 4, 2023	63.10	64.32	62.92	63.74
2132	NASDAQ	ETSY	Tue, Oct 3, 2023	64.39	64.91	62.12	62.29
2131	NASDAQ	ETSY	Mon, Oct 2, 2023	64.34	65.11	63.87	64.65
2130	NASDAQ	ETSY	Fri, Sep 29, 2023	64.79	65.87	64.32	64.58
2129	NASDAQ	ETSY	Thu, Sep 28, 2023	61.30	63.96	61.22	63.75
2128	NASDAQ	ETSY	Wed, Sep 27, 2023	61.77	63.16	61.71	61.89
2127	NASDAQ	ETSY	Tue, Sep 26, 2023	64.29	64.52	61.47	61.87
2126	NASDAQ	ETSY	Mon, Sep 25, 2023	63.10	65.25	63.01	64.72
2125	NASDAQ	ETSY	Fri, Sep 22, 2023	65.00	66.11	63.50	63.80
2124	NASDAQ	ETSY	Thu, Sep 21, 2023	63.79	65.11	63.53	64.25
2123	NASDAQ	ETSY	Wed, Sep 20, 2023	65.74	66.53	64.59	64.69
2122	NASDAQ	ETSY	Tue, Sep 19, 2023	63.24	65.93	62.89	65.74
2121	NASDAQ	ETSY	Mon, Sep 18, 2023	64.26	64.82	63.63	63.85
2120	NASDAQ	ETSY	Fri, Sep 15, 2023	66.63	67.00	63.86	64.94
2119	NASDAQ	ETSY	Thu, Sep 14, 2023	68.59	69.45	65.42	66.68
2118	NASDAQ	ETSY	Wed, Sep 13, 2023	64.50	65.50	63.51	64.56
2117	NASDAQ	ETSY	Tue, Sep 12, 2023	64.46	66.13	64.30	64.81
2116	NASDAQ	ETSY	Mon, Sep 11, 2023	64.75	64.75	64.71	64.71
2115	NASDAQ	ETSY	Fri, Sep 8, 2023	69.39	69.39	66.68	67.13
2114	NASDAQ	ETSY	Thu, Sep 7, 2023	71.90	72.01	68.36	69.09
2113	NASDAQ	ETSY	Wed, Sep 6, 2023	72.45	73.59	71.89	72.74
2112	NASDAQ	ETSY	Tue, Sep 5, 2023	74.00	74.16	72.69	72.82
2111	NASDAQ	ETSY	Fri, Sep 1, 2023	74.08	75.66	74.02	74.64
2110	NASDAQ	ETSY	Thu, Aug 31, 2023	74.63	75.40	73.01	73.57
2109	NASDAQ	ETSY	Wed, Aug 30, 2023	74.05	74.93	73.43	74.32
2108	NASDAQ	ETSY	Tue, Aug 29, 2023	71.88	74.84	71.28	74.40
2107	NASDAQ	ETSY	Mon, Aug 28, 2023	72.74	73.28	71.93	72.24
2106	NASDAQ	ETSY	Fri, Aug 25, 2023	72.38	73.84	71.77	72.31
2105	NASDAQ	ETSY	Thu, Aug 24, 2023	72.88	72.99	71.59	71.62
2104	NASDAQ	ETSY	Wed, Aug 23, 2023	74.59	74.59	72.99	73.08
2103	NASDAQ	ETSY	Tue, Aug 22, 2023	73.48	74.14	72.40	73.48
2102	NASDAQ	ETSY	Mon, Aug 21, 2023	73.91	75.06	73.05	73.32
2101	NASDAQ	ETSY	Fri, Aug 18, 2023	73.33	74.62	72.57	73.78
2100	NASDAQ	ETSY	Thu, Aug 17, 2023	74.00	76.96	74.00	74.97
2099	NASDAQ	ETSY	Wed, Aug 16, 2023	75.14	76.26	73.87	73.95
2098	NASDAQ	ETSY	Tue, Aug 15, 2023	78.12	78.12	75.68	75.86
2097	NASDAQ	ETSY	Mon, Aug 14, 2023	76.02	79.47	76.02	79.30
2096	NASDAQ	ETSY	Fri, Aug 11, 2023	77.63	78.40	76.02	76.64
2095	NASDAQ	ETSY	Thu, Aug 10, 2023	80.50	81.29	77.91	78.21
2094	NASDAQ	ETSY	Wed, Aug 9, 2023	82.50	82.75	79.63	79.87
2093	NASDAQ	ETSY	Tue, Aug 8, 2023	82.93	83.42	80.38	82.50
2092	NASDAQ	ETSY	Mon, Aug 7, 2023	82.00	84.76	80.75	84.43
2091	NASDAQ	ETSY	Fri, Aug 4, 2023	84.31	84.80	81.17	81.59
2090	NASDAQ	ETSY	Thu, Aug 3, 2023	87.21	89.78	82.48	82.92
2089	NASDAQ	ETSY	Wed, Aug 2, 2023	96.50	97.44	94.27	96.07
2088	NASDAQ	ETSY	Tue, Aug 1, 2023	100.56	101.80	98.23	98.60
2087	NASDAQ	ETSY	Mon, Jul 31, 2023	100.20	102.81	100.17	101.65
2086	NASDAQ	ETSY	Fri, Jul 28, 2023	98.03	100.69	97.70	99.63
2085	NASDAQ	ETSY	Thu, Jul 27, 2023	97.50	98.65	95.40	95.73
2084	NASDAQ	ETSY	Wed, Jul 26, 2023	94.88	97.56	94.87	96.39
2083	NASDAQ	ETSY	Tue, Jul 25, 2023	97.16	97.60	94.50	94.99
2082	NASDAQ	ETSY	Mon, Jul 24, 2023	96.61	97.67	94.50	96.54
2081	NASDAQ	ETSY	Fri, Jul 21, 2023	96.92	101.96	96.72	96.74
2080	NASDAQ	ETSY	Thu, Jul 20, 2023	94.73	95.05	92.46	93.07
2079	NASDAQ	ETSY	Wed, Jul 19, 2023	93.82	97.02	93.69	96.09
2078	NASDAQ	ETSY	Tue, Jul 18, 2023	93.52	96.29	93.15	93.33
2077	NASDAQ	ETSY	Mon, Jul 17, 2023	91.50	93.67	90.22	93.40
2076	NASDAQ	ETSY	Fri, Jul 14, 2023	92.32	93.24	91.12	92.25
2075	NASDAQ	ETSY	Thu, Jul 13, 2023	92.85	94.54	92.29	93.15
2074	NASDAQ	ETSY	Wed, Jul 12, 2023	95.27	95.43	91.49	91.50
2073	NASDAQ	ETSY	Tue, Jul 11, 2023	88.76	94.82	88.70	93.71
2072	NASDAQ	ETSY	Mon, Jul 10, 2023	82.28	85.86	81.90	85.83
2071	NASDAQ	ETSY	Fri, Jul 7, 2023	83.00	83.93	82.60	82.76
2070	NASDAQ	ETSY	Thu, Jul 6, 2023	83.06	83.96	81.96	82.91
2069	NASDAQ	ETSY	Wed, Jul 5, 2023	84.89	85.36	82.40	85.15
2068	NASDAQ	ETSY	Mon, Jul 3, 2023	85.25	85.83	83.85	85.40
2067	NASDAQ	ETSY	Fri, Jun 30, 2023	86.68	86.79	84.21	84.61
2066	NASDAQ	ETSY	Thu, Jun 29, 2023	87.49	87.95	84.94	85.73
2065	NASDAQ	ETSY	Wed, Jun 28, 2023	87.26	88.88	86.04	87.45
2064	NASDAQ	ETSY	Tue, Jun 27, 2023	85.15	87.85	85.09	87.49
2063	NASDAQ	ETSY	Mon, Jun 26, 2023	88.64	89.65	84.50	84.57
2062	NASDAQ	ETSY	Fri, Jun 23, 2023	91.28	91.92	88.81	88.93
2061	NASDAQ	ETSY	Thu, Jun 22, 2023	93.78	93.85	91.21	92.14
2060	NASDAQ	ETSY	Wed, Jun 21, 2023	95.66	97.03	93.92	94.63
2059	NASDAQ	ETSY	Tue, Jun 20, 2023	95.11	98.00	94.78	96.19
2058	NASDAQ	ETSY	Fri, Jun 16, 2023	96.46	96.50	93.32	94.60
2057	NASDAQ	ETSY	Thu, Jun 15, 2023	94.42	96.65	93.37	95.97
2056	NASDAQ	ETSY	Wed, Jun 14, 2023	93.12	95.50	92.54	95.06
2055	NASDAQ	ETSY	Tue, Jun 13, 2023	91.26	93.51	89.85	92.84
2054	NASDAQ	ETSY	Mon, Jun 12, 2023	91.89	91.90	87.64	90.51
2053	NASDAQ	ETSY	Fri, Jun 9, 2023	91.87	93.59	90.40	91.24
2052	NASDAQ	ETSY	Thu, Jun 8, 2023	86.39	87.98	84.74	87.56
2051	NASDAQ	ETSY	Wed, Jun 7, 2023	91.79	92.74	87.31	87.57
2050	NASDAQ	ETSY	Tue, Jun 6, 2023	85.26	91.80	85.22	90.05
2049	NASDAQ	ETSY	Mon, Jun 5, 2023	84.86	87.07	84.57	85.25
2048	NASDAQ	ETSY	Fri, Jun 2, 2023	83.34	86.24	82.80	85.01
2047	NASDAQ	ETSY	Thu, Jun 1, 2023	81.25	82.58	80.70	81.99
2046	NASDAQ	ETSY	Wed, May 31, 2023	82.23	83.55	80.44	81.05
2045	NASDAQ	ETSY	Tue, May 30, 2023	86.13	86.28	82.38	82.49
2044	NASDAQ	ETSY	Fri, May 26, 2023	86.68	87.34	84.96	85.53
2043	NASDAQ	ETSY	Thu, May 25, 2023	87.76	88.40	84.92	86.23
2042	NASDAQ	ETSY	Wed, May 24, 2023	88.25	88.69	86.00	87.66
2041	NASDAQ	ETSY	Tue, May 23, 2023	89.49	90.78	87.92	88.03
2040	NASDAQ	ETSY	Mon, May 22, 2023	88.95	90.79	88.00	90.02
2039	NASDAQ	ETSY	Fri, May 19, 2023	92.50	92.50	88.23	89.10
2038	NASDAQ	ETSY	Thu, May 18, 2023	94.64	94.69	90.85	92.39
2037	NASDAQ	ETSY	Wed, May 17, 2023	92.63	96.49	91.09	94.99
2036	NASDAQ	ETSY	Tue, May 16, 2023	95.01	95.17	91.34	92.65
2035	NASDAQ	ETSY	Mon, May 15, 2023	94.17	98.11	93.50	97.85
2034	NASDAQ	ETSY	Fri, May 12, 2023	96.61	97.89	94.11	94.68
2033	NASDAQ	ETSY	Thu, May 11, 2023	95.13	96.56	94.03	96.36
2032	NASDAQ	ETSY	Wed, May 10, 2023	94.08	95.68	92.65	94.84
2031	NASDAQ	ETSY	Tue, May 9, 2023	91.84	93.42	91.62	92.71
2030	NASDAQ	ETSY	Mon, May 8, 2023	90.13	95.49	90.06	92.78
2029	NASDAQ	ETSY	Fri, May 5, 2023	93.70	95.87	89.14	90.00
2028	NASDAQ	ETSY	Thu, May 4, 2023	96.54	96.85	90.74	92.55
2027	NASDAQ	ETSY	Wed, May 3, 2023	99.19	102.31	98.06	98.97
2026	NASDAQ	ETSY	Tue, May 2, 2023	94.56	99.64	94.38	99.19
2025	NASDAQ	ETSY	Mon, May 1, 2023	100.36	100.91	95.44	96.27
2024	NASDAQ	ETSY	Fri, Apr 28, 2023	100.69	101.20	98.71	101.03
2023	NASDAQ	ETSY	Thu, Apr 27, 2023	100.22	101.38	99.24	100.49
2022	NASDAQ	ETSY	Wed, Apr 26, 2023	99.35	100.64	97.35	97.77
2021	NASDAQ	ETSY	Tue, Apr 25, 2023	101.73	102.32	98.11	98.37
2020	NASDAQ	ETSY	Mon, Apr 24, 2023	102.63	103.25	101.57	102.84
2019	NASDAQ	ETSY	Fri, Apr 21, 2023	102.45	103.17	101.34	102.05
2018	NASDAQ	ETSY	Thu, Apr 20, 2023	100.76	104.93	100.60	102.24
2017	NASDAQ	ETSY	Wed, Apr 19, 2023	100.62	103.50	100.50	102.38
2016	NASDAQ	ETSY	Tue, Apr 18, 2023	104.25	104.73	101.89	102.17
2015	NASDAQ	ETSY	Mon, Apr 17, 2023	102.49	103.55	102.08	103.12
2014	NASDAQ	ETSY	Fri, Apr 14, 2023	100.34	103.63	99.67	102.53
2013	NASDAQ	ETSY	Thu, Apr 13, 2023	101.50	101.99	99.79	100.72
2012	NASDAQ	ETSY	Wed, Apr 12, 2023	105.22	105.29	99.41	100.16
2011	NASDAQ	ETSY	Tue, Apr 11, 2023	102.74	104.67	101.81	103.64
2010	NASDAQ	ETSY	Mon, Apr 10, 2023	103.64	104.36	101.66	103.04
2009	NASDAQ	ETSY	Thu, Apr 6, 2023	103.96	104.73	100.74	104.06
2008	NASDAQ	ETSY	Wed, Apr 5, 2023	108.72	108.80	104.40	105.27
2007	NASDAQ	ETSY	Tue, Apr 4, 2023	114.71	114.73	109.30	109.64
2006	NASDAQ	ETSY	Mon, Apr 3, 2023	110.45	110.72	105.88	108.25
2005	NASDAQ	ETSY	Fri, Mar 31, 2023	109.21	111.61	108.61	111.33
2004	NASDAQ	ETSY	Thu, Mar 30, 2023	109.99	110.97	107.88	108.78
2003	NASDAQ	ETSY	Wed, Mar 29, 2023	106.46	107.81	105.18	107.67
2002	NASDAQ	ETSY	Tue, Mar 28, 2023	105.61	107.18	104.94	105.06
2001	NASDAQ	ETSY	Mon, Mar 27, 2023	107.45	107.45	103.24	104.88
2000	NASDAQ	ETSY	Fri, Mar 24, 2023	109.00	109.12	105.11	106.85
1999	NASDAQ	ETSY	Thu, Mar 23, 2023	113.28	116.15	109.68	110.09
1998	NASDAQ	ETSY	Wed, Mar 22, 2023	113.34	115.30	110.82	110.96
1997	NASDAQ	ETSY	Tue, Mar 21, 2023	109.95	113.12	109.44	112.71
1996	NASDAQ	ETSY	Mon, Mar 20, 2023	104.43	108.61	103.34	108.36
1995	NASDAQ	ETSY	Fri, Mar 17, 2023	104.04	105.84	103.39	105.34
1994	NASDAQ	ETSY	Thu, Mar 16, 2023	102.82	105.21	101.11	104.43
1993	NASDAQ	ETSY	Wed, Mar 15, 2023	101.73	105.20	100.16	104.74
1992	NASDAQ	ETSY	Tue, Mar 14, 2023	106.76	107.00	101.15	102.79
1991	NASDAQ	ETSY	Mon, Mar 13, 2023	103.02	106.37	99.24	103.71
1990	NASDAQ	ETSY	Fri, Mar 10, 2023	107.34	107.75	103.46	105.98
1989	NASDAQ	ETSY	Thu, Mar 9, 2023	107.40	110.41	105.14	107.74
1988	NASDAQ	ETSY	Wed, Mar 8, 2023	112.67	113.32	107.96	113.18
1987	NASDAQ	ETSY	Tue, Mar 7, 2023	119.09	122.51	114.82	115.89
1986	NASDAQ	ETSY	Mon, Mar 6, 2023	122.05	122.41	118.58	118.78
1985	NASDAQ	ETSY	Fri, Mar 3, 2023	119.38	122.40	119.01	121.42
1984	NASDAQ	ETSY	Thu, Mar 2, 2023	117.05	119.72	116.51	118.46
1983	NASDAQ	ETSY	Wed, Mar 1, 2023	120.53	121.07	116.27	118.28
1982	NASDAQ	ETSY	Tue, Feb 28, 2023	121.40	123.28	120.08	121.41
1981	NASDAQ	ETSY	Mon, Feb 27, 2023	123.84	124.40	119.74	120.60
1980	NASDAQ	ETSY	Fri, Feb 24, 2023	127.89	129.05	123.58	124.11
1979	NASDAQ	ETSY	Thu, Feb 23, 2023	131.83	133.49	120.21	131.58
1978	NASDAQ	ETSY	Wed, Feb 22, 2023	125.43	129.25	124.44	128.45
1977	NASDAQ	ETSY	Tue, Feb 21, 2023	126.76	131.33	124.36	124.85
1976	NASDAQ	ETSY	Fri, Feb 17, 2023	130.40	131.46	127.16	129.68
1975	NASDAQ	ETSY	Thu, Feb 16, 2023	138.34	140.16	129.92	130.31
1974	NASDAQ	ETSY	Wed, Feb 15, 2023	133.00	143.15	132.79	142.26
1973	NASDAQ	ETSY	Tue, Feb 14, 2023	134.11	137.42	130.99	133.75
1972	NASDAQ	ETSY	Mon, Feb 13, 2023	131.99	136.25	128.57	134.75
1971	NASDAQ	ETSY	Fri, Feb 10, 2023	136.15	136.34	131.21	132.13
1970	NASDAQ	ETSY	Thu, Feb 9, 2023	145.20	145.52	137.02	137.56
1969	NASDAQ	ETSY	Wed, Feb 8, 2023	144.28	145.74	142.21	144.02
1968	NASDAQ	ETSY	Tue, Feb 7, 2023	144.00	145.68	139.70	145.03
1967	NASDAQ	ETSY	Mon, Feb 6, 2023	145.56	147.79	143.82	144.54
1966	NASDAQ	ETSY	Fri, Feb 3, 2023	143.30	149.91	142.42	147.50
1965	NASDAQ	ETSY	Thu, Feb 2, 2023	143.00	148.23	142.14	148.20
1964	NASDAQ	ETSY	Wed, Feb 1, 2023	137.58	140.46	134.12	139.58
1963	NASDAQ	ETSY	Tue, Jan 31, 2023	135.60	139.08	135.60	137.58
1962	NASDAQ	ETSY	Mon, Jan 30, 2023	136.44	139.83	134.24	134.70
1961	NASDAQ	ETSY	Fri, Jan 27, 2023	131.43	139.09	129.30	137.80
1960	NASDAQ	ETSY	Thu, Jan 26, 2023	138.92	140.46	134.29	134.54
1959	NASDAQ	ETSY	Wed, Jan 25, 2023	133.06	136.49	131.93	135.86
1958	NASDAQ	ETSY	Tue, Jan 24, 2023	138.02	139.31	135.50	136.68
1957	NASDAQ	ETSY	Mon, Jan 23, 2023	132.75	140.00	132.11	139.12
1956	NASDAQ	ETSY	Fri, Jan 20, 2023	129.58	132.26	127.53	131.82
1955	NASDAQ	ETSY	Thu, Jan 19, 2023	130.47	132.89	127.83	128.97
1954	NASDAQ	ETSY	Wed, Jan 18, 2023	135.06	136.17	130.74	131.44
1953	NASDAQ	ETSY	Tue, Jan 17, 2023	134.50	136.91	132.50	132.51
1952	NASDAQ	ETSY	Fri, Jan 13, 2023	130.40	136.15	130.17	134.67
1951	NASDAQ	ETSY	Thu, Jan 12, 2023	133.44	134.44	128.15	131.63
1950	NASDAQ	ETSY	Wed, Jan 11, 2023	128.41	135.28	127.99	134.69
1949	NASDAQ	ETSY	Tue, Jan 10, 2023	120.79	127.34	120.32	126.93
1948	NASDAQ	ETSY	Mon, Jan 9, 2023	122.73	124.27	120.62	120.99
1947	NASDAQ	ETSY	Fri, Jan 6, 2023	119.23	121.97	115.77	120.59
1946	NASDAQ	ETSY	Thu, Jan 5, 2023	116.29	120.52	114.95	119.56
1945	NASDAQ	ETSY	Wed, Jan 4, 2023	116.78	119.00	113.56	117.11
1944	NASDAQ	ETSY	Tue, Jan 3, 2023	121.51	122.41	111.83	113.56
1943	NASDAQ	ETSY	Fri, Dec 30, 2022	119.23	120.91	117.86	119.78
1942	NASDAQ	ETSY	Thu, Dec 29, 2022	122.01	124.12	120.12	122.68
1941	NASDAQ	ETSY	Wed, Dec 28, 2022	120.40	121.78	118.92	120.40
1940	NASDAQ	ETSY	Tue, Dec 27, 2022	126.03	126.49	121.23	121.34
1939	NASDAQ	ETSY	Fri, Dec 23, 2022	126.80	127.73	124.01	126.94
1938	NASDAQ	ETSY	Thu, Dec 22, 2022	132.29	132.50	123.55	127.35
1937	NASDAQ	ETSY	Wed, Dec 21, 2022	130.20	135.05	129.94	134.33
1936	NASDAQ	ETSY	Tue, Dec 20, 2022	125.24	127.63	123.19	127.10
1935	NASDAQ	ETSY	Mon, Dec 19, 2022	126.41	129.12	124.96	125.91
1934	NASDAQ	ETSY	Fri, Dec 16, 2022	124.73	127.20	124.18	126.32
1933	NASDAQ	ETSY	Thu, Dec 15, 2022	128.64	128.99	124.28	125.97
1932	NASDAQ	ETSY	Wed, Dec 14, 2022	132.16	135.48	131.11	132.03
1931	NASDAQ	ETSY	Tue, Dec 13, 2022	138.44	138.95	130.13	131.60
1930	NASDAQ	ETSY	Mon, Dec 12, 2022	125.75	129.58	124.17	129.52
1929	NASDAQ	ETSY	Fri, Dec 9, 2022	130.79	134.50	126.57	126.78
1928	NASDAQ	ETSY	Thu, Dec 8, 2022	131.78	135.68	129.65	134.50
1927	NASDAQ	ETSY	Wed, Dec 7, 2022	134.10	136.00	127.81	130.13
1926	NASDAQ	ETSY	Tue, Dec 6, 2022	137.56	139.05	132.96	135.01
1925	NASDAQ	ETSY	Mon, Dec 5, 2022	139.28	142.53	135.89	137.21
1924	NASDAQ	ETSY	Fri, Dec 2, 2022	136.16	141.96	135.42	140.49
1923	NASDAQ	ETSY	Thu, Dec 1, 2022	132.86	139.97	132.15	139.39
1922	NASDAQ	ETSY	Wed, Nov 30, 2022	123.00	132.60	121.67	132.09
1921	NASDAQ	ETSY	Tue, Nov 29, 2022	120.87	122.42	119.28	121.88
1920	NASDAQ	ETSY	Mon, Nov 28, 2022	120.20	123.37	118.55	119.48
1919	NASDAQ	ETSY	Fri, Nov 25, 2022	118.39	120.61	117.49	120.31
1918	NASDAQ	ETSY	Wed, Nov 23, 2022	120.06	122.14	117.47	119.99
1917	NASDAQ	ETSY	Tue, Nov 22, 2022	115.64	119.48	114.00	119.29
1916	NASDAQ	ETSY	Mon, Nov 21, 2022	112.20	119.35	111.37	114.94
1915	NASDAQ	ETSY	Fri, Nov 18, 2022	116.62	116.85	112.09	113.92
1914	NASDAQ	ETSY	Thu, Nov 17, 2022	116.91	117.35	112.07	114.37
1913	NASDAQ	ETSY	Wed, Nov 16, 2022	120.09	122.22	118.27	119.72
1912	NASDAQ	ETSY	Tue, Nov 15, 2022	124.76	127.28	121.25	125.31
1911	NASDAQ	ETSY	Mon, Nov 14, 2022	114.31	123.68	113.99	119.74
1910	NASDAQ	ETSY	Fri, Nov 11, 2022	109.39	116.60	109.04	115.64
1909	NASDAQ	ETSY	Thu, Nov 10, 2022	101.00	110.36	101.00	110.21
1908	NASDAQ	ETSY	Wed, Nov 9, 2022	100.26	100.98	94.88	94.96
1907	NASDAQ	ETSY	Tue, Nov 8, 2022	100.27	103.28	97.87	101.78
1906	NASDAQ	ETSY	Mon, Nov 7, 2022	100.19	100.92	96.01	99.19
1905	NASDAQ	ETSY	Fri, Nov 4, 2022	101.58	103.06	93.87	98.35
1904	NASDAQ	ETSY	Thu, Nov 3, 2022	91.33	101.82	90.43	100.03
1903	NASDAQ	ETSY	Wed, Nov 2, 2022	91.98	92.47	87.24	87.54
1902	NASDAQ	ETSY	Tue, Nov 1, 2022	96.10	97.35	90.95	91.43
1901	NASDAQ	ETSY	Mon, Oct 31, 2022	98.00	100.00	93.17	93.91
1900	NASDAQ	ETSY	Fri, Oct 28, 2022	95.97	100.00	94.35	97.91
1899	NASDAQ	ETSY	Thu, Oct 27, 2022	102.75	103.75	100.00	100.91
1898	NASDAQ	ETSY	Wed, Oct 26, 2022	101.38	106.20	100.02	101.40
1897	NASDAQ	ETSY	Tue, Oct 25, 2022	102.09	104.48	100.31	103.24
1896	NASDAQ	ETSY	Mon, Oct 24, 2022	100.33	102.46	96.78	102.07
1895	NASDAQ	ETSY	Fri, Oct 21, 2022	96.58	101.17	94.40	100.91
1894	NASDAQ	ETSY	Thu, Oct 20, 2022	93.89	99.75	93.79	97.44
1893	NASDAQ	ETSY	Wed, Oct 19, 2022	99.22	99.29	93.61	94.33
1892	NASDAQ	ETSY	Tue, Oct 18, 2022	102.75	104.28	100.04	100.48
1891	NASDAQ	ETSY	Mon, Oct 17, 2022	95.22	98.81	94.36	98.12
1890	NASDAQ	ETSY	Fri, Oct 14, 2022	98.57	101.52	92.11	92.45
1889	NASDAQ	ETSY	Thu, Oct 13, 2022	99.28	99.81	91.70	96.32
1888	NASDAQ	ETSY	Wed, Oct 12, 2022	106.77	108.25	102.89	106.16
1887	NASDAQ	ETSY	Tue, Oct 11, 2022	107.87	109.63	101.51	105.60
1886	NASDAQ	ETSY	Mon, Oct 10, 2022	111.21	111.79	106.71	108.97
1885	NASDAQ	ETSY	Fri, Oct 7, 2022	111.48	112.79	109.57	110.44
1884	NASDAQ	ETSY	Thu, Oct 6, 2022	112.89	116.80	112.75	115.11
1883	NASDAQ	ETSY	Wed, Oct 5, 2022	108.77	113.57	107.64	112.33
1882	NASDAQ	ETSY	Tue, Oct 4, 2022	108.57	110.77	107.37	110.20
1881	NASDAQ	ETSY	Mon, Oct 3, 2022	100.81	106.01	100.66	104.99
1880	NASDAQ	ETSY	Fri, Sep 30, 2022	100.00	104.03	99.10	100.13
1879	NASDAQ	ETSY	Thu, Sep 29, 2022	99.07	102.16	99.00	101.52
1878	NASDAQ	ETSY	Wed, Sep 28, 2022	96.40	102.96	96.40	102.15
1877	NASDAQ	ETSY	Tue, Sep 27, 2022	96.90	98.50	94.48	96.73
1876	NASDAQ	ETSY	Mon, Sep 26, 2022	96.07	98.77	94.16	94.30
1875	NASDAQ	ETSY	Fri, Sep 23, 2022	95.93	97.83	94.40	96.47
1874	NASDAQ	ETSY	Thu, Sep 22, 2022	102.87	104.00	96.85	97.49
1873	NASDAQ	ETSY	Wed, Sep 21, 2022	104.65	109.07	102.68	104.07
1872	NASDAQ	ETSY	Tue, Sep 20, 2022	110.15	110.71	103.83	103.97
1871	NASDAQ	ETSY	Mon, Sep 19, 2022	106.86	111.92	106.81	111.78
1870	NASDAQ	ETSY	Fri, Sep 16, 2022	109.25	111.15	106.37	108.03
1869	NASDAQ	ETSY	Thu, Sep 15, 2022	110.86	114.08	110.23	112.35
1868	NASDAQ	ETSY	Wed, Sep 14, 2022	107.98	111.37	105.53	111.23
1867	NASDAQ	ETSY	Tue, Sep 13, 2022	108.02	108.43	105.83	107.06
1866	NASDAQ	ETSY	Mon, Sep 12, 2022	111.04	114.80	110.84	114.08
1865	NASDAQ	ETSY	Fri, Sep 9, 2022	108.95	111.73	108.65	110.42
1864	NASDAQ	ETSY	Thu, Sep 8, 2022	105.06	108.87	104.67	108.30
1863	NASDAQ	ETSY	Wed, Sep 7, 2022	104.44	107.94	102.75	107.36
1862	NASDAQ	ETSY	Tue, Sep 6, 2022	105.65	106.09	100.91	103.86
1861	NASDAQ	ETSY	Fri, Sep 2, 2022	109.19	109.34	104.15	105.72
1860	NASDAQ	ETSY	Thu, Sep 1, 2022	103.07	107.19	100.86	106.13
1859	NASDAQ	ETSY	Wed, Aug 31, 2022	106.35	108.59	104.86	105.61
1858	NASDAQ	ETSY	Tue, Aug 30, 2022	106.48	109.00	102.74	105.78
1857	NASDAQ	ETSY	Mon, Aug 29, 2022	101.58	106.86	101.23	104.52
1856	NASDAQ	ETSY	Fri, Aug 26, 2022	109.57	111.24	103.52	104.25
1855	NASDAQ	ETSY	Thu, Aug 25, 2022	107.12	108.65	105.31	108.32
1854	NASDAQ	ETSY	Wed, Aug 24, 2022	105.26	107.81	104.23	105.90
1853	NASDAQ	ETSY	Tue, Aug 23, 2022	103.50	105.84	102.56	103.74
1852	NASDAQ	ETSY	Mon, Aug 22, 2022	104.46	106.37	102.52	103.74
1851	NASDAQ	ETSY	Fri, Aug 19, 2022	111.80	112.49	105.28	107.01
1850	NASDAQ	ETSY	Thu, Aug 18, 2022	116.80	116.84	112.97	114.45
1849	NASDAQ	ETSY	Wed, Aug 17, 2022	118.62	119.00	115.81	116.91
1848	NASDAQ	ETSY	Tue, Aug 16, 2022	117.96	123.03	116.21	120.86
1847	NASDAQ	ETSY	Mon, Aug 15, 2022	118.01	119.66	116.50	117.61
1846	NASDAQ	ETSY	Fri, Aug 12, 2022	116.80	120.19	115.81	119.91
1845	NASDAQ	ETSY	Thu, Aug 11, 2022	119.57	120.69	113.49	114.68
1844	NASDAQ	ETSY	Wed, Aug 10, 2022	114.00	116.94	112.96	116.90
1843	NASDAQ	ETSY	Tue, Aug 9, 2022	109.50	111.10	107.51	108.87
1842	NASDAQ	ETSY	Mon, Aug 8, 2022	109.33	117.06	109.33	111.98
1841	NASDAQ	ETSY	Fri, Aug 5, 2022	105.73	111.98	104.82	109.38
1840	NASDAQ	ETSY	Thu, Aug 4, 2022	109.16	110.69	107.36	109.33
1839	NASDAQ	ETSY	Wed, Aug 3, 2022	106.25	109.73	104.56	108.50
1838	NASDAQ	ETSY	Tue, Aug 2, 2022	101.78	105.15	101.34	104.44
1837	NASDAQ	ETSY	Mon, Aug 1, 2022	101.85	106.88	101.12	103.61
1836	NASDAQ	ETSY	Fri, Jul 29, 2022	104.11	107.39	102.04	103.72
1835	NASDAQ	ETSY	Thu, Jul 28, 2022	100.67	106.66	100.30	104.92
1834	NASDAQ	ETSY	Wed, Jul 27, 2022	96.67	98.12	93.51	95.50
1833	NASDAQ	ETSY	Tue, Jul 26, 2022	91.05	94.27	90.17	93.30
1832	NASDAQ	ETSY	Mon, Jul 25, 2022	96.21	97.92	93.62	96.47
1831	NASDAQ	ETSY	Fri, Jul 22, 2022	96.24	102.12	95.94	97.11
1830	NASDAQ	ETSY	Thu, Jul 21, 2022	92.59	97.03	91.23	96.87
1829	NASDAQ	ETSY	Wed, Jul 20, 2022	87.88	93.06	86.92	92.66
1828	NASDAQ	ETSY	Tue, Jul 19, 2022	86.17	88.14	83.93	87.44
1827	NASDAQ	ETSY	Mon, Jul 18, 2022	84.25	88.11	83.79	84.72
1826	NASDAQ	ETSY	Fri, Jul 15, 2022	80.19	83.21	78.33	82.50
1825	NASDAQ	ETSY	Thu, Jul 14, 2022	83.29	83.59	78.24	79.73
1824	NASDAQ	ETSY	Wed, Jul 13, 2022	83.22	85.78	81.58	83.21
1823	NASDAQ	ETSY	Tue, Jul 12, 2022	87.76	89.67	84.56	85.59
1822	NASDAQ	ETSY	Mon, Jul 11, 2022	87.10	87.80	84.15	86.07
1821	NASDAQ	ETSY	Fri, Jul 8, 2022	87.57	90.67	86.38	88.75
1820	NASDAQ	ETSY	Thu, Jul 7, 2022	85.09	90.21	84.30	89.65
1819	NASDAQ	ETSY	Wed, Jul 6, 2022	88.10	91.58	85.21	85.94
1818	NASDAQ	ETSY	Tue, Jul 5, 2022	79.09	88.37	77.59	88.24
1817	NASDAQ	ETSY	Fri, Jul 1, 2022	74.73	80.75	74.70	79.81
1816	NASDAQ	ETSY	Thu, Jun 30, 2022	74.58	74.78	70.46	73.21
1815	NASDAQ	ETSY	Wed, Jun 29, 2022	73.08	75.40	71.30	74.80
1814	NASDAQ	ETSY	Tue, Jun 28, 2022	79.11	80.50	73.95	74.04
1813	NASDAQ	ETSY	Mon, Jun 27, 2022	82.08	84.13	78.65	80.65
1812	NASDAQ	ETSY	Fri, Jun 24, 2022	80.00	83.65	79.61	83.62
1811	NASDAQ	ETSY	Thu, Jun 23, 2022	74.50	79.61	74.48	78.73
1810	NASDAQ	ETSY	Wed, Jun 22, 2022	70.77	75.29	70.57	74.09
1809	NASDAQ	ETSY	Tue, Jun 21, 2022	73.34	75.88	71.45	71.81
1808	NASDAQ	ETSY	Fri, Jun 17, 2022	69.50	74.32	69.43	72.11
1807	NASDAQ	ETSY	Thu, Jun 16, 2022	71.62	71.86	67.01	69.00
1806	NASDAQ	ETSY	Wed, Jun 15, 2022	72.57	77.33	72.07	76.05
1805	NASDAQ	ETSY	Tue, Jun 14, 2022	71.57	73.84	70.11	71.61
1804	NASDAQ	ETSY	Mon, Jun 13, 2022	72.16	74.40	69.74	71.37
1803	NASDAQ	ETSY	Fri, Jun 10, 2022	79.96	81.67	75.29	75.84
1802	NASDAQ	ETSY	Thu, Jun 9, 2022	83.95	85.94	82.23	83.07
1801	NASDAQ	ETSY	Wed, Jun 8, 2022	82.32	87.02	81.79	84.88
1800	NASDAQ	ETSY	Tue, Jun 7, 2022	80.98	82.58	78.75	81.48
1799	NASDAQ	ETSY	Mon, Jun 6, 2022	82.19	84.99	81.02	83.83
1798	NASDAQ	ETSY	Fri, Jun 3, 2022	84.49	84.94	80.39	80.98
1797	NASDAQ	ETSY	Thu, Jun 2, 2022	81.44	87.94	80.81	87.29
1796	NASDAQ	ETSY	Wed, Jun 1, 2022	83.38	84.79	79.52	80.94
1795	NASDAQ	ETSY	Tue, May 31, 2022	82.95	84.85	80.02	81.12
1794	NASDAQ	ETSY	Fri, May 27, 2022	79.10	82.24	79.00	82.15
1793	NASDAQ	ETSY	Thu, May 26, 2022	72.26	78.71	71.25	78.25
1792	NASDAQ	ETSY	Wed, May 25, 2022	70.37	74.47	69.67	71.59
1791	NASDAQ	ETSY	Tue, May 24, 2022	73.72	74.24	68.40	70.21
1790	NASDAQ	ETSY	Mon, May 23, 2022	77.87	78.00	72.66	76.07
1789	NASDAQ	ETSY	Fri, May 20, 2022	81.17	81.27	74.66	78.34
1788	NASDAQ	ETSY	Thu, May 19, 2022	78.39	82.36	76.00	79.24
1787	NASDAQ	ETSY	Wed, May 18, 2022	85.05	85.05	77.10	78.84
1786	NASDAQ	ETSY	Tue, May 17, 2022	89.19	91.12	84.18	88.06
1785	NASDAQ	ETSY	Mon, May 16, 2022	91.00	92.40	86.25	86.62
1784	NASDAQ	ETSY	Fri, May 13, 2022	90.00	94.58	88.54	92.08
1783	NASDAQ	ETSY	Thu, May 12, 2022	77.36	89.88	75.61	87.86
1782	NASDAQ	ETSY	Wed, May 11, 2022	83.73	86.49	77.04	77.81
1781	NASDAQ	ETSY	Tue, May 10, 2022	89.31	92.67	81.57	84.06
1780	NASDAQ	ETSY	Mon, May 9, 2022	85.08	88.97	82.41	86.40
1779	NASDAQ	ETSY	Fri, May 6, 2022	89.67	90.88	81.12	86.38
1778	NASDAQ	ETSY	Thu, May 5, 2022	94.26	95.30	88.88	90.93
1777	NASDAQ	ETSY	Wed, May 4, 2022	100.00	110.95	96.10	109.33
1776	NASDAQ	ETSY	Tue, May 3, 2022	96.74	103.47	95.09	100.53
1775	NASDAQ	ETSY	Mon, May 2, 2022	92.32	97.22	90.63	97.07
1774	NASDAQ	ETSY	Fri, Apr 29, 2022	97.00	102.26	92.86	93.19
1773	NASDAQ	ETSY	Thu, Apr 28, 2022	100.63	103.37	94.40	101.88
1772	NASDAQ	ETSY	Wed, Apr 27, 2022	98.99	102.25	95.77	97.55
1771	NASDAQ	ETSY	Tue, Apr 26, 2022	101.04	102.65	97.10	100.11
1770	NASDAQ	ETSY	Mon, Apr 25, 2022	96.85	103.20	96.59	102.06
1769	NASDAQ	ETSY	Fri, Apr 22, 2022	102.44	103.52	97.46	98.41
1768	NASDAQ	ETSY	Thu, Apr 21, 2022	109.99	109.99	100.32	101.79
1767	NASDAQ	ETSY	Wed, Apr 20, 2022	114.29	114.29	104.71	107.41
1766	NASDAQ	ETSY	Tue, Apr 19, 2022	110.22	118.74	109.23	115.29
1765	NASDAQ	ETSY	Mon, Apr 18, 2022	115.33	115.50	105.80	110.47
1764	NASDAQ	ETSY	Thu, Apr 14, 2022	115.83	117.24	112.74	115.79
1763	NASDAQ	ETSY	Wed, Apr 13, 2022	112.25	118.71	111.21	117.47
1762	NASDAQ	ETSY	Tue, Apr 12, 2022	120.18	122.46	111.76	112.95
1761	NASDAQ	ETSY	Mon, Apr 11, 2022	115.13	119.70	113.03	117.22
1760	NASDAQ	ETSY	Fri, Apr 8, 2022	120.18	120.78	114.57	116.58
1759	NASDAQ	ETSY	Thu, Apr 7, 2022	124.68	128.87	118.91	120.95
1758	NASDAQ	ETSY	Wed, Apr 6, 2022	128.18	128.23	121.39	125.47
1757	NASDAQ	ETSY	Tue, Apr 5, 2022	135.42	136.87	128.61	130.21
1756	NASDAQ	ETSY	Mon, Apr 4, 2022	128.58	138.88	126.14	136.17
1755	NASDAQ	ETSY	Fri, Apr 1, 2022	126.23	128.39	122.53	127.05
1754	NASDAQ	ETSY	Thu, Mar 31, 2022	134.14	134.91	124.23	124.28
1753	NASDAQ	ETSY	Wed, Mar 30, 2022	140.05	141.84	134.16	134.56
1752	NASDAQ	ETSY	Tue, Mar 29, 2022	138.99	144.94	137.86	142.92
1751	NASDAQ	ETSY	Mon, Mar 28, 2022	134.70	139.02	131.10	138.54
1750	NASDAQ	ETSY	Fri, Mar 25, 2022	141.43	141.46	129.75	132.32
1749	NASDAQ	ETSY	Thu, Mar 24, 2022	143.24	143.97	136.60	140.96
1748	NASDAQ	ETSY	Wed, Mar 23, 2022	145.00	149.21	141.44	142.47
1747	NASDAQ	ETSY	Tue, Mar 22, 2022	142.66	151.50	142.04	148.25
1746	NASDAQ	ETSY	Mon, Mar 21, 2022	146.42	148.29	139.44	142.27
1745	NASDAQ	ETSY	Fri, Mar 18, 2022	140.53	149.73	140.28	148.00
1744	NASDAQ	ETSY	Thu, Mar 17, 2022	132.24	141.89	131.02	141.68
1743	NASDAQ	ETSY	Wed, Mar 16, 2022	127.99	134.05	126.68	133.81
1742	NASDAQ	ETSY	Tue, Mar 15, 2022	119.00	125.63	117.40	124.98
1741	NASDAQ	ETSY	Mon, Mar 14, 2022	120.85	127.18	117.38	118.32
1740	NASDAQ	ETSY	Fri, Mar 11, 2022	136.62	137.13	121.15	121.23
1739	NASDAQ	ETSY	Thu, Mar 10, 2022	143.40	144.53	133.28	136.98
1738	NASDAQ	ETSY	Wed, Mar 9, 2022	141.78	145.37	139.05	144.72
1737	NASDAQ	ETSY	Tue, Mar 8, 2022	137.47	144.75	132.91	138.43
1736	NASDAQ	ETSY	Mon, Mar 7, 2022	152.99	154.40	136.97	137.49
1735	NASDAQ	ETSY	Fri, Mar 4, 2022	158.60	161.00	149.72	151.57
1734	NASDAQ	ETSY	Thu, Mar 3, 2022	160.91	163.84	155.97	159.78
1733	NASDAQ	ETSY	Wed, Mar 2, 2022	157.99	163.00	152.83	162.03
1732	NASDAQ	ETSY	Tue, Mar 1, 2022	156.12	162.94	155.00	157.53
1731	NASDAQ	ETSY	Mon, Feb 28, 2022	148.71	157.43	147.00	154.89
1730	NASDAQ	ETSY	Fri, Feb 25, 2022	146.89	152.23	131.25	148.94
1729	NASDAQ	ETSY	Thu, Feb 24, 2022	111.50	129.80	109.38	128.16
1728	NASDAQ	ETSY	Wed, Feb 23, 2022	123.30	125.75	115.89	116.51
1727	NASDAQ	ETSY	Tue, Feb 22, 2022	128.18	129.77	120.71	121.34
1726	NASDAQ	ETSY	Fri, Feb 18, 2022	131.50	132.69	125.84	127.30
1725	NASDAQ	ETSY	Thu, Feb 17, 2022	138.28	139.16	131.54	132.17
1724	NASDAQ	ETSY	Wed, Feb 16, 2022	145.32	145.47	138.16	140.41
1723	NASDAQ	ETSY	Tue, Feb 15, 2022	146.00	148.26	142.66	148.24
1722	NASDAQ	ETSY	Mon, Feb 14, 2022	141.71	145.82	140.20	142.65
1721	NASDAQ	ETSY	Fri, Feb 11, 2022	144.19	145.65	140.21	141.77
1720	NASDAQ	ETSY	Thu, Feb 10, 2022	142.27	148.84	140.77	143.03
1719	NASDAQ	ETSY	Wed, Feb 9, 2022	144.31	146.93	142.35	146.61
1718	NASDAQ	ETSY	Tue, Feb 8, 2022	134.64	141.77	133.81	141.23
1717	NASDAQ	ETSY	Mon, Feb 7, 2022	133.70	140.79	133.40	135.66
1716	NASDAQ	ETSY	Fri, Feb 4, 2022	131.25	136.34	126.53	133.67
1715	NASDAQ	ETSY	Thu, Feb 3, 2022	133.75	135.86	125.37	126.96
1714	NASDAQ	ETSY	Wed, Feb 2, 2022	153.32	155.30	135.28	138.04
1713	NASDAQ	ETSY	Tue, Feb 1, 2022	158.96	159.39	149.68	152.16
1712	NASDAQ	ETSY	Mon, Jan 31, 2022	146.62	157.42	146.33	157.08
1711	NASDAQ	ETSY	Fri, Jan 28, 2022	141.22	145.99	138.50	145.95
1710	NASDAQ	ETSY	Thu, Jan 27, 2022	144.73	148.22	138.88	139.54
1709	NASDAQ	ETSY	Wed, Jan 26, 2022	152.16	153.80	139.50	141.30
1708	NASDAQ	ETSY	Tue, Jan 25, 2022	150.57	153.41	142.42	145.13
1707	NASDAQ	ETSY	Mon, Jan 24, 2022	140.57	155.15	136.00	154.06
1706	NASDAQ	ETSY	Fri, Jan 21, 2022	157.95	159.36	148.21	148.85
1705	NASDAQ	ETSY	Thu, Jan 20, 2022	171.14	172.36	158.75	159.29
1704	NASDAQ	ETSY	Wed, Jan 19, 2022	162.17	167.99	161.92	163.14
1703	NASDAQ	ETSY	Tue, Jan 18, 2022	161.24	166.70	158.20	163.49
1702	NASDAQ	ETSY	Fri, Jan 14, 2022	164.92	169.04	159.80	163.70
1701	NASDAQ	ETSY	Thu, Jan 13, 2022	179.19	179.55	166.44	166.80
1700	NASDAQ	ETSY	Wed, Jan 12, 2022	185.66	187.88	174.69	178.06
1699	NASDAQ	ETSY	Tue, Jan 11, 2022	182.44	186.11	179.44	182.81
1698	NASDAQ	ETSY	Mon, Jan 10, 2022	181.48	183.94	172.61	183.71
1697	NASDAQ	ETSY	Fri, Jan 7, 2022	195.34	198.24	184.67	185.15
1696	NASDAQ	ETSY	Thu, Jan 6, 2022	185.94	198.24	182.06	196.95
1695	NASDAQ	ETSY	Wed, Jan 5, 2022	199.65	200.00	186.24	188.35
1694	NASDAQ	ETSY	Tue, Jan 4, 2022	205.92	207.39	194.01	200.99
1693	NASDAQ	ETSY	Mon, Jan 3, 2022	222.35	223.22	209.66	209.93
1692	NASDAQ	ETSY	Fri, Dec 31, 2021	222.01	224.73	217.92	218.94
1691	NASDAQ	ETSY	Thu, Dec 30, 2021	221.15	226.41	221.05	222.01
1690	NASDAQ	ETSY	Wed, Dec 29, 2021	222.95	224.00	215.19	221.91
1689	NASDAQ	ETSY	Tue, Dec 28, 2021	231.83	231.96	219.43	221.73
1688	NASDAQ	ETSY	Mon, Dec 27, 2021	230.72	232.98	226.73	229.67
1687	NASDAQ	ETSY	Thu, Dec 23, 2021	225.48	229.30	220.77	228.09
1686	NASDAQ	ETSY	Wed, Dec 22, 2021	224.36	228.65	219.73	225.10
1685	NASDAQ	ETSY	Tue, Dec 21, 2021	223.29	225.90	216.06	224.78
1684	NASDAQ	ETSY	Mon, Dec 20, 2021	217.00	220.70	212.65	218.48
1683	NASDAQ	ETSY	Fri, Dec 17, 2021	216.31	226.13	211.36	221.60
1682	NASDAQ	ETSY	Thu, Dec 16, 2021	228.79	230.78	215.00	218.29
1681	NASDAQ	ETSY	Wed, Dec 15, 2021	220.31	229.41	213.57	229.13
1680	NASDAQ	ETSY	Tue, Dec 14, 2021	212.69	218.89	209.77	217.66
1679	NASDAQ	ETSY	Mon, Dec 13, 2021	223.99	224.78	213.25	219.72
1678	NASDAQ	ETSY	Fri, Dec 10, 2021	235.00	236.15	222.76	225.28
1677	NASDAQ	ETSY	Thu, Dec 9, 2021	246.00	247.48	232.51	234.40
1676	NASDAQ	ETSY	Wed, Dec 8, 2021	238.65	247.85	233.60	246.00
1675	NASDAQ	ETSY	Tue, Dec 7, 2021	235.00	245.77	233.72	237.45
1674	NASDAQ	ETSY	Mon, Dec 6, 2021	228.66	231.04	220.32	224.90
1673	NASDAQ	ETSY	Fri, Dec 3, 2021	249.18	250.49	224.51	231.33
1672	NASDAQ	ETSY	Thu, Dec 2, 2021	249.03	255.98	243.03	249.56
1671	NASDAQ	ETSY	Wed, Dec 1, 2021	277.87	279.23	258.87	259.28
1670	NASDAQ	ETSY	Tue, Nov 30, 2021	282.42	288.84	273.97	274.58
1669	NASDAQ	ETSY	Mon, Nov 29, 2021	291.39	292.84	278.69	281.48
1668	NASDAQ	ETSY	Fri, Nov 26, 2021	305.06	307.75	290.27	291.38
1667	NASDAQ	ETSY	Wed, Nov 24, 2021	283.01	298.18	276.21	296.91
1666	NASDAQ	ETSY	Tue, Nov 23, 2021	281.51	290.86	276.01	279.53
1665	NASDAQ	ETSY	Mon, Nov 22, 2021	295.61	301.00	275.26	279.24
1664	NASDAQ	ETSY	Fri, Nov 19, 2021	295.87	299.80	293.46	294.38
1663	NASDAQ	ETSY	Thu, Nov 18, 2021	285.24	291.45	281.35	290.27
1662	NASDAQ	ETSY	Wed, Nov 17, 2021	287.59	294.36	280.20	282.32
1661	NASDAQ	ETSY	Tue, Nov 16, 2021	272.76	290.78	270.05	286.75
1660	NASDAQ	ETSY	Mon, Nov 15, 2021	272.39	279.49	270.63	272.72
1659	NASDAQ	ETSY	Fri, Nov 12, 2021	256.06	273.00	254.25	272.15
1658	NASDAQ	ETSY	Thu, Nov 11, 2021	252.00	255.75	250.92	253.34
1657	NASDAQ	ETSY	Wed, Nov 10, 2021	257.00	257.50	243.38	248.58
1656	NASDAQ	ETSY	Tue, Nov 9, 2021	263.32	265.47	253.03	258.67
1655	NASDAQ	ETSY	Mon, Nov 8, 2021	264.38	269.27	260.69	260.86
1654	NASDAQ	ETSY	Fri, Nov 5, 2021	261.98	270.94	256.58	260.12
1653	NASDAQ	ETSY	Thu, Nov 4, 2021	236.07	283.40	236.07	271.27
1652	NASDAQ	ETSY	Wed, Nov 3, 2021	243.08	245.40	235.19	239.62
1651	NASDAQ	ETSY	Tue, Nov 2, 2021	243.66	244.48	236.31	240.63
1650	NASDAQ	ETSY	Mon, Nov 1, 2021	250.94	251.99	240.82	243.62
1649	NASDAQ	ETSY	Fri, Oct 29, 2021	239.47	252.76	238.14	250.69
1648	NASDAQ	ETSY	Thu, Oct 28, 2021	238.78	246.15	234.42	242.75
1647	NASDAQ	ETSY	Wed, Oct 27, 2021	247.52	250.02	242.52	243.89
1646	NASDAQ	ETSY	Tue, Oct 26, 2021	252.58	255.76	244.85	247.52
1645	NASDAQ	ETSY	Mon, Oct 25, 2021	243.50	253.05	243.50	252.57
1644	NASDAQ	ETSY	Fri, Oct 22, 2021	232.66	242.45	232.66	241.27
1643	NASDAQ	ETSY	Thu, Oct 21, 2021	232.61	238.73	231.12	235.98
1642	NASDAQ	ETSY	Wed, Oct 20, 2021	228.00	233.28	224.84	233.12
1641	NASDAQ	ETSY	Tue, Oct 19, 2021	228.29	230.15	226.19	226.41
1640	NASDAQ	ETSY	Mon, Oct 18, 2021	220.94	230.84	219.29	228.00
1639	NASDAQ	ETSY	Fri, Oct 15, 2021	218.00	222.08	216.63	221.09
1638	NASDAQ	ETSY	Thu, Oct 14, 2021	216.15	221.14	215.72	215.90
1637	NASDAQ	ETSY	Wed, Oct 13, 2021	214.87	216.75	212.43	213.75
1636	NASDAQ	ETSY	Tue, Oct 12, 2021	204.76	214.86	203.05	213.14
1635	NASDAQ	ETSY	Mon, Oct 11, 2021	210.28	210.65	202.17	202.34
1634	NASDAQ	ETSY	Fri, Oct 8, 2021	216.43	219.49	211.25	212.02
1633	NASDAQ	ETSY	Thu, Oct 7, 2021	212.15	219.12	211.01	216.52
1632	NASDAQ	ETSY	Wed, Oct 6, 2021	201.59	209.66	201.00	209.53
1631	NASDAQ	ETSY	Tue, Oct 5, 2021	200.06	204.93	198.80	203.64
1630	NASDAQ	ETSY	Mon, Oct 4, 2021	200.27	201.15	194.37	198.72
1629	NASDAQ	ETSY	Fri, Oct 1, 2021	206.77	208.33	198.51	204.37
1628	NASDAQ	ETSY	Thu, Sep 30, 2021	206.59	211.18	206.38	207.96
1627	NASDAQ	ETSY	Wed, Sep 29, 2021	213.87	215.45	205.07	205.30
1626	NASDAQ	ETSY	Tue, Sep 28, 2021	222.49	224.19	207.77	212.35
1625	NASDAQ	ETSY	Mon, Sep 27, 2021	220.76	226.00	219.50	225.78
1624	NASDAQ	ETSY	Fri, Sep 24, 2021	222.09	223.97	218.38	222.85
1623	NASDAQ	ETSY	Thu, Sep 23, 2021	219.76	225.47	219.17	223.66
1622	NASDAQ	ETSY	Wed, Sep 22, 2021	220.47	221.37	217.38	219.37
1621	NASDAQ	ETSY	Tue, Sep 21, 2021	220.87	222.45	215.43	220.59
1620	NASDAQ	ETSY	Mon, Sep 20, 2021	219.50	223.24	213.93	217.66
1619	NASDAQ	ETSY	Fri, Sep 17, 2021	224.34	228.89	223.48	226.98
1618	NASDAQ	ETSY	Thu, Sep 16, 2021	216.91	224.23	215.90	224.15
1617	NASDAQ	ETSY	Wed, Sep 15, 2021	214.94	218.70	211.64	217.42
1616	NASDAQ	ETSY	Tue, Sep 14, 2021	213.09	217.85	212.55	214.31
1615	NASDAQ	ETSY	Mon, Sep 13, 2021	215.39	215.56	205.39	212.60
1614	NASDAQ	ETSY	Fri, Sep 10, 2021	219.10	221.86	216.85	217.02
1613	NASDAQ	ETSY	Thu, Sep 9, 2021	214.33	218.95	214.05	216.63
1612	NASDAQ	ETSY	Wed, Sep 8, 2021	217.00	217.98	213.39	214.77
1611	NASDAQ	ETSY	Tue, Sep 7, 2021	219.97	220.00	212.08	216.44
1610	NASDAQ	ETSY	Fri, Sep 3, 2021	213.05	221.36	212.40	220.38
1609	NASDAQ	ETSY	Thu, Sep 2, 2021	217.32	219.50	213.10	213.49
1608	NASDAQ	ETSY	Wed, Sep 1, 2021	216.59	220.93	215.81	216.78
1607	NASDAQ	ETSY	Tue, Aug 31, 2021	217.23	217.93	211.57	216.26
1606	NASDAQ	ETSY	Mon, Aug 30, 2021	210.76	218.96	210.40	217.71
1605	NASDAQ	ETSY	Fri, Aug 27, 2021	210.00	212.84	208.35	210.40
1604	NASDAQ	ETSY	Thu, Aug 26, 2021	203.00	215.98	202.43	212.59
1603	NASDAQ	ETSY	Wed, Aug 25, 2021	201.30	203.79	197.98	202.28
1602	NASDAQ	ETSY	Tue, Aug 24, 2021	198.65	201.55	194.72	201.40
1601	NASDAQ	ETSY	Mon, Aug 23, 2021	199.40	200.25	193.56	196.58
1600	NASDAQ	ETSY	Fri, Aug 20, 2021	192.22	199.32	192.22	199.27
1599	NASDAQ	ETSY	Thu, Aug 19, 2021	189.70	196.99	188.02	192.28
1598	NASDAQ	ETSY	Wed, Aug 18, 2021	193.83	197.42	190.27	190.80
1597	NASDAQ	ETSY	Tue, Aug 17, 2021	188.27	194.81	187.59	194.30
1596	NASDAQ	ETSY	Mon, Aug 16, 2021	191.37	192.34	186.76	190.42
1595	NASDAQ	ETSY	Fri, Aug 13, 2021	192.53	193.00	189.52	192.08
1594	NASDAQ	ETSY	Thu, Aug 12, 2021	193.24	196.46	189.48	193.24
1593	NASDAQ	ETSY	Wed, Aug 11, 2021	187.65	194.25	186.63	193.96
1592	NASDAQ	ETSY	Tue, Aug 10, 2021	183.22	190.37	183.22	188.46
1591	NASDAQ	ETSY	Mon, Aug 9, 2021	178.00	186.75	177.80	183.10
1590	NASDAQ	ETSY	Fri, Aug 6, 2021	183.01	183.32	177.63	178.36
1589	NASDAQ	ETSY	Thu, Aug 5, 2021	175.00	193.35	174.91	182.41
1588	NASDAQ	ETSY	Wed, Aug 4, 2021	192.54	205.89	191.68	202.10
1587	NASDAQ	ETSY	Tue, Aug 3, 2021	189.37	193.77	187.27	190.46
1586	NASDAQ	ETSY	Mon, Aug 2, 2021	186.13	192.52	182.61	188.89
1585	NASDAQ	ETSY	Fri, Jul 30, 2021	190.62	192.55	182.39	183.51
1584	NASDAQ	ETSY	Thu, Jul 29, 2021	202.34	204.11	197.89	198.98
1583	NASDAQ	ETSY	Wed, Jul 28, 2021	200.47	204.77	199.27	202.94
1582	NASDAQ	ETSY	Tue, Jul 27, 2021	205.68	206.36	191.82	199.48
1581	NASDAQ	ETSY	Mon, Jul 26, 2021	207.47	209.25	205.50	206.05
1580	NASDAQ	ETSY	Fri, Jul 23, 2021	202.23	211.82	199.69	208.86
1579	NASDAQ	ETSY	Thu, Jul 22, 2021	196.93	202.98	196.93	201.85
1578	NASDAQ	ETSY	Wed, Jul 21, 2021	194.07	195.92	191.04	195.80
1577	NASDAQ	ETSY	Tue, Jul 20, 2021	192.50	195.77	187.79	194.87
1576	NASDAQ	ETSY	Mon, Jul 19, 2021	181.11	192.46	180.24	190.33
1575	NASDAQ	ETSY	Fri, Jul 16, 2021	183.55	187.48	183.20	184.42
1574	NASDAQ	ETSY	Thu, Jul 15, 2021	182.86	186.69	179.71	182.30
1573	NASDAQ	ETSY	Wed, Jul 14, 2021	189.79	190.58	182.31	182.86
1572	NASDAQ	ETSY	Tue, Jul 13, 2021	193.99	193.99	188.00	188.50
1571	NASDAQ	ETSY	Mon, Jul 12, 2021	196.05	200.03	190.23	194.30
1570	NASDAQ	ETSY	Fri, Jul 9, 2021	196.41	196.95	193.52	195.09
1569	NASDAQ	ETSY	Thu, Jul 8, 2021	186.00	196.64	185.10	196.02
1568	NASDAQ	ETSY	Wed, Jul 7, 2021	198.54	199.01	190.34	192.90
1567	NASDAQ	ETSY	Tue, Jul 6, 2021	197.39	199.13	193.08	197.81
1566	NASDAQ	ETSY	Fri, Jul 2, 2021	200.20	202.39	195.83	197.57
1565	NASDAQ	ETSY	Thu, Jul 1, 2021	206.41	207.84	198.23	199.51
1564	NASDAQ	ETSY	Wed, Jun 30, 2021	202.46	206.62	201.36	205.84
1563	NASDAQ	ETSY	Tue, Jun 29, 2021	198.81	203.56	195.02	202.53
1562	NASDAQ	ETSY	Mon, Jun 28, 2021	187.77	199.18	187.77	198.41
1561	NASDAQ	ETSY	Fri, Jun 25, 2021	183.77	187.99	183.10	184.80
1560	NASDAQ	ETSY	Thu, Jun 24, 2021	181.45	184.96	178.77	181.52
1559	NASDAQ	ETSY	Wed, Jun 23, 2021	179.11	182.21	178.12	179.45
1558	NASDAQ	ETSY	Tue, Jun 22, 2021	170.63	179.00	170.59	177.98
1557	NASDAQ	ETSY	Mon, Jun 21, 2021	169.75	171.86	165.15	170.79
1556	NASDAQ	ETSY	Fri, Jun 18, 2021	168.99	171.37	167.69	169.82
1555	NASDAQ	ETSY	Thu, Jun 17, 2021	166.02	172.31	165.52	169.64
1554	NASDAQ	ETSY	Wed, Jun 16, 2021	167.35	169.29	164.52	167.37
1553	NASDAQ	ETSY	Tue, Jun 15, 2021	171.87	172.00	163.82	166.06
1552	NASDAQ	ETSY	Mon, Jun 14, 2021	166.77	172.18	166.05	170.30
1551	NASDAQ	ETSY	Fri, Jun 11, 2021	167.77	168.24	164.66	165.82
1550	NASDAQ	ETSY	Thu, Jun 10, 2021	167.05	170.03	166.07	167.15
1549	NASDAQ	ETSY	Wed, Jun 9, 2021	172.18	174.69	167.01	167.30
1548	NASDAQ	ETSY	Tue, Jun 8, 2021	166.36	171.90	166.36	170.21
1547	NASDAQ	ETSY	Mon, Jun 7, 2021	164.56	169.50	163.88	168.32
1546	NASDAQ	ETSY	Fri, Jun 4, 2021	167.41	168.30	162.40	164.18
1545	NASDAQ	ETSY	Thu, Jun 3, 2021	172.08	172.58	165.11	165.74
1544	NASDAQ	ETSY	Wed, Jun 2, 2021	164.42	176.85	163.65	175.14
1543	NASDAQ	ETSY	Tue, Jun 1, 2021	165.95	167.32	161.88	163.46
1542	NASDAQ	ETSY	Fri, May 28, 2021	166.10	167.86	164.62	164.73
1541	NASDAQ	ETSY	Thu, May 27, 2021	168.61	168.61	162.50	166.74
1540	NASDAQ	ETSY	Wed, May 26, 2021	168.20	169.40	166.56	168.22
1539	NASDAQ	ETSY	Tue, May 25, 2021	166.87	170.62	166.43	167.05
1538	NASDAQ	ETSY	Mon, May 24, 2021	169.73	169.90	164.22	165.18
1537	NASDAQ	ETSY	Fri, May 21, 2021	173.00	173.50	167.13	167.56
1536	NASDAQ	ETSY	Thu, May 20, 2021	166.28	175.14	166.02	172.36
1535	NASDAQ	ETSY	Wed, May 19, 2021	164.30	166.27	161.39	165.42
1534	NASDAQ	ETSY	Tue, May 18, 2021	165.81	170.11	164.60	167.25
1533	NASDAQ	ETSY	Mon, May 17, 2021	162.67	165.40	160.06	165.18
1532	NASDAQ	ETSY	Fri, May 14, 2021	159.01	163.84	157.14	163.11
1531	NASDAQ	ETSY	Thu, May 13, 2021	163.34	164.50	153.80	156.59
1530	NASDAQ	ETSY	Wed, May 12, 2021	165.33	169.07	158.41	159.34
1529	NASDAQ	ETSY	Tue, May 11, 2021	159.55	170.75	158.71	169.84
1528	NASDAQ	ETSY	Mon, May 10, 2021	163.01	170.98	161.78	167.13
1527	NASDAQ	ETSY	Fri, May 7, 2021	163.93	165.62	158.65	165.51
1526	NASDAQ	ETSY	Thu, May 6, 2021	167.01	170.65	154.00	157.68
1525	NASDAQ	ETSY	Wed, May 5, 2021	190.99	194.99	181.51	184.57
1524	NASDAQ	ETSY	Tue, May 4, 2021	185.11	191.29	183.20	188.45
1523	NASDAQ	ETSY	Mon, May 3, 2021	200.40	200.91	189.27	190.71
1522	NASDAQ	ETSY	Fri, Apr 30, 2021	206.34	207.95	198.08	198.79
1521	NASDAQ	ETSY	Thu, Apr 29, 2021	212.28	212.34	201.80	208.80
1520	NASDAQ	ETSY	Wed, Apr 28, 2021	206.26	212.97	202.50	211.35
1519	NASDAQ	ETSY	Tue, Apr 27, 2021	206.16	210.80	206.00	207.49
1518	NASDAQ	ETSY	Mon, Apr 26, 2021	211.00	212.00	203.80	205.18
1517	NASDAQ	ETSY	Fri, Apr 23, 2021	212.60	216.75	211.00	214.59
1516	NASDAQ	ETSY	Thu, Apr 22, 2021	209.83	215.46	207.50	210.28
1515	NASDAQ	ETSY	Wed, Apr 21, 2021	204.34	210.82	202.33	209.76
1514	NASDAQ	ETSY	Tue, Apr 20, 2021	212.00	212.50	200.88	206.86
1513	NASDAQ	ETSY	Mon, Apr 19, 2021	216.88	219.19	211.87	213.19
1512	NASDAQ	ETSY	Fri, Apr 16, 2021	220.30	221.14	213.60	219.99
1511	NASDAQ	ETSY	Thu, Apr 15, 2021	221.37	223.50	216.31	219.29
1510	NASDAQ	ETSY	Wed, Apr 14, 2021	225.04	227.00	216.19	218.07
1509	NASDAQ	ETSY	Tue, Apr 13, 2021	222.45	225.84	220.29	224.03
1508	NASDAQ	ETSY	Mon, Apr 12, 2021	216.87	220.51	214.10	218.13
1507	NASDAQ	ETSY	Fri, Apr 9, 2021	214.24	221.67	212.86	218.57
1506	NASDAQ	ETSY	Thu, Apr 8, 2021	206.00	216.29	205.80	215.39
1505	NASDAQ	ETSY	Wed, Apr 7, 2021	204.50	205.75	199.28	204.02
1504	NASDAQ	ETSY	Tue, Apr 6, 2021	199.44	208.57	197.31	206.01
1503	NASDAQ	ETSY	Mon, Apr 5, 2021	211.99	211.99	196.13	197.20
1502	NASDAQ	ETSY	Thu, Apr 1, 2021	206.44	212.14	205.40	208.20
1501	NASDAQ	ETSY	Wed, Mar 31, 2021	202.90	208.49	201.34	201.67
1500	NASDAQ	ETSY	Tue, Mar 30, 2021	192.80	203.66	191.00	198.87
1499	NASDAQ	ETSY	Mon, Mar 29, 2021	203.42	204.00	195.16	196.31
1498	NASDAQ	ETSY	Fri, Mar 26, 2021	197.49	202.55	193.65	202.32
1497	NASDAQ	ETSY	Thu, Mar 25, 2021	193.33	201.10	190.50	196.20
1496	NASDAQ	ETSY	Wed, Mar 24, 2021	220.85	221.00	197.87	199.18
1495	NASDAQ	ETSY	Tue, Mar 23, 2021	222.62	231.34	218.09	219.67
1494	NASDAQ	ETSY	Mon, Mar 22, 2021	219.55	223.19	217.00	219.77
1493	NASDAQ	ETSY	Fri, Mar 19, 2021	210.31	224.11	209.40	215.41
1492	NASDAQ	ETSY	Thu, Mar 18, 2021	211.40	219.72	208.87	209.51
1491	NASDAQ	ETSY	Wed, Mar 17, 2021	208.50	221.19	204.53	218.44
1490	NASDAQ	ETSY	Tue, Mar 16, 2021	226.89	228.00	210.75	215.98
1489	NASDAQ	ETSY	Mon, Mar 15, 2021	220.53	223.50	216.01	223.23
1488	NASDAQ	ETSY	Fri, Mar 12, 2021	212.28	222.67	205.00	221.14
1487	NASDAQ	ETSY	Thu, Mar 11, 2021	214.97	224.00	212.73	220.84
1486	NASDAQ	ETSY	Wed, Mar 10, 2021	212.96	215.49	203.25	205.93
1485	NASDAQ	ETSY	Tue, Mar 9, 2021	202.97	210.13	198.86	206.79
1484	NASDAQ	ETSY	Mon, Mar 8, 2021	199.54	209.56	189.80	190.26
1483	NASDAQ	ETSY	Fri, Mar 5, 2021	201.01	203.44	179.23	200.30
1482	NASDAQ	ETSY	Thu, Mar 4, 2021	207.51	212.97	186.99	198.10
1481	NASDAQ	ETSY	Wed, Mar 3, 2021	235.20	238.29	206.79	208.61
1480	NASDAQ	ETSY	Tue, Mar 2, 2021	243.50	251.86	236.78	238.43
1479	NASDAQ	ETSY	Mon, Mar 1, 2021	224.57	248.45	223.65	244.58
1478	NASDAQ	ETSY	Fri, Feb 26, 2021	224.00	232.29	206.37	220.27
1477	NASDAQ	ETSY	Thu, Feb 25, 2021	205.09	214.00	194.77	197.58
1476	NASDAQ	ETSY	Wed, Feb 24, 2021	209.99	212.88	202.26	209.10
1475	NASDAQ	ETSY	Tue, Feb 23, 2021	203.07	211.92	191.00	210.75
1474	NASDAQ	ETSY	Mon, Feb 22, 2021	222.86	225.66	211.75	213.12
1473	NASDAQ	ETSY	Fri, Feb 19, 2021	224.09	230.43	223.61	227.27
1472	NASDAQ	ETSY	Thu, Feb 18, 2021	216.05	225.31	215.10	220.82
1471	NASDAQ	ETSY	Wed, Feb 17, 2021	224.92	225.00	214.07	222.41
1470	NASDAQ	ETSY	Tue, Feb 16, 2021	238.95	239.25	226.10	228.32
1469	NASDAQ	ETSY	Fri, Feb 12, 2021	227.71	235.10	224.57	233.86
1468	NASDAQ	ETSY	Thu, Feb 11, 2021	227.10	230.04	223.73	226.05
1467	NASDAQ	ETSY	Wed, Feb 10, 2021	232.19	232.24	220.52	225.65
1466	NASDAQ	ETSY	Tue, Feb 9, 2021	229.26	231.65	226.65	229.87
1465	NASDAQ	ETSY	Mon, Feb 8, 2021	233.14	238.95	226.35	231.69
1464	NASDAQ	ETSY	Fri, Feb 5, 2021	222.00	239.47	220.32	231.12
1463	NASDAQ	ETSY	Thu, Feb 4, 2021	211.70	221.96	211.70	220.84
1462	NASDAQ	ETSY	Wed, Feb 3, 2021	211.76	215.16	208.02	210.07
1461	NASDAQ	ETSY	Tue, Feb 2, 2021	207.40	213.42	206.35	210.29
1460	NASDAQ	ETSY	Mon, Feb 1, 2021	201.68	204.62	195.68	203.77
1459	NASDAQ	ETSY	Fri, Jan 29, 2021	201.65	203.67	193.68	199.09
1458	NASDAQ	ETSY	Thu, Jan 28, 2021	196.44	207.13	193.13	202.41
1457	NASDAQ	ETSY	Wed, Jan 27, 2021	199.25	205.65	192.00	193.37
1456	NASDAQ	ETSY	Tue, Jan 26, 2021	225.94	226.73	203.00	204.41
1455	NASDAQ	ETSY	Mon, Jan 25, 2021	217.00	221.44	205.40	208.81
1454	NASDAQ	ETSY	Fri, Jan 22, 2021	211.17	215.15	209.14	213.59
1453	NASDAQ	ETSY	Thu, Jan 21, 2021	218.55	221.44	212.30	212.54
1452	NASDAQ	ETSY	Wed, Jan 20, 2021	223.43	225.74	213.72	215.69
1451	NASDAQ	ETSY	Tue, Jan 19, 2021	208.66	221.34	208.00	221.31
1450	NASDAQ	ETSY	Fri, Jan 15, 2021	211.21	211.99	197.16	204.42
1449	NASDAQ	ETSY	Thu, Jan 14, 2021	207.25	221.12	207.00	211.52
1448	NASDAQ	ETSY	Wed, Jan 13, 2021	204.61	209.04	200.87	207.03
1447	NASDAQ	ETSY	Tue, Jan 12, 2021	185.06	211.85	184.75	205.15
1446	NASDAQ	ETSY	Mon, Jan 11, 2021	174.10	187.76	171.02	183.04
1445	NASDAQ	ETSY	Fri, Jan 8, 2021	172.91	179.73	171.76	175.65
1444	NASDAQ	ETSY	Thu, Jan 7, 2021	170.30	173.50	167.25	170.79
1443	NASDAQ	ETSY	Wed, Jan 6, 2021	172.11	173.16	166.33	167.57
1442	NASDAQ	ETSY	Tue, Jan 5, 2021	170.19	175.77	169.06	174.98
1441	NASDAQ	ETSY	Mon, Jan 4, 2021	179.52	181.60	168.25	172.08
1440	NASDAQ	ETSY	Thu, Dec 31, 2020	183.13	183.38	175.80	177.91
1439	NASDAQ	ETSY	Wed, Dec 30, 2020	178.30	183.41	176.12	183.18
1438	NASDAQ	ETSY	Tue, Dec 29, 2020	179.65	180.00	173.69	177.01
1437	NASDAQ	ETSY	Mon, Dec 28, 2020	193.58	194.00	175.84	178.12
1436	NASDAQ	ETSY	Thu, Dec 24, 2020	191.21	193.74	188.08	190.31
1435	NASDAQ	ETSY	Wed, Dec 23, 2020	196.90	197.38	190.03	190.17
1434	NASDAQ	ETSY	Tue, Dec 22, 2020	191.11	198.50	190.44	197.38
1433	NASDAQ	ETSY	Mon, Dec 21, 2020	189.16	193.00	184.55	189.20
1432	NASDAQ	ETSY	Fri, Dec 18, 2020	190.59	191.73	184.69	190.76
1431	NASDAQ	ETSY	Thu, Dec 17, 2020	184.32	192.09	183.33	188.10
1430	NASDAQ	ETSY	Wed, Dec 16, 2020	173.69	182.78	171.34	182.34
1429	NASDAQ	ETSY	Tue, Dec 15, 2020	172.00	179.93	170.51	177.80
1428	NASDAQ	ETSY	Mon, Dec 14, 2020	172.25	176.48	169.66	169.97
1427	NASDAQ	ETSY	Fri, Dec 11, 2020	166.08	171.66	165.72	170.02
1426	NASDAQ	ETSY	Thu, Dec 10, 2020	157.30	167.62	157.00	165.30
1425	NASDAQ	ETSY	Wed, Dec 9, 2020	165.94	167.52	157.64	159.23
1424	NASDAQ	ETSY	Tue, Dec 8, 2020	158.85	167.92	156.80	163.97
1423	NASDAQ	ETSY	Mon, Dec 7, 2020	155.60	158.88	153.61	156.93
1422	NASDAQ	ETSY	Fri, Dec 4, 2020	154.13	157.09	153.22	155.03
1421	NASDAQ	ETSY	Thu, Dec 3, 2020	154.49	157.02	154.20	154.74
1420	NASDAQ	ETSY	Wed, Dec 2, 2020	151.38	155.60	150.00	154.62
1419	NASDAQ	ETSY	Tue, Dec 1, 2020	161.51	161.51	154.10	154.67
1418	NASDAQ	ETSY	Mon, Nov 30, 2020	161.94	164.64	153.36	160.70
1417	NASDAQ	ETSY	Fri, Nov 27, 2020	148.72	160.63	148.53	160.55
1416	NASDAQ	ETSY	Wed, Nov 25, 2020	138.63	146.95	138.51	145.09
1415	NASDAQ	ETSY	Tue, Nov 24, 2020	139.99	140.04	133.65	137.60
1414	NASDAQ	ETSY	Mon, Nov 23, 2020	141.00	143.23	138.22	140.20
1413	NASDAQ	ETSY	Fri, Nov 20, 2020	136.52	143.96	136.27	140.06
1412	NASDAQ	ETSY	Thu, Nov 19, 2020	128.00	134.70	127.45	134.50
1411	NASDAQ	ETSY	Wed, Nov 18, 2020	127.84	129.24	124.70	127.01
1410	NASDAQ	ETSY	Tue, Nov 17, 2020	126.71	128.94	123.60	128.82
1409	NASDAQ	ETSY	Mon, Nov 16, 2020	122.54	127.24	120.50	125.62
1408	NASDAQ	ETSY	Fri, Nov 13, 2020	128.55	130.00	123.33	124.92
1407	NASDAQ	ETSY	Thu, Nov 12, 2020	129.64	133.50	125.81	127.03
1406	NASDAQ	ETSY	Wed, Nov 11, 2020	121.92	131.07	121.79	130.59
1405	NASDAQ	ETSY	Tue, Nov 10, 2020	126.22	126.40	113.49	119.43
1404	NASDAQ	ETSY	Mon, Nov 9, 2020	130.96	134.00	116.31	121.20
1403	NASDAQ	ETSY	Fri, Nov 6, 2020	143.68	146.60	140.55	146.28
1402	NASDAQ	ETSY	Thu, Nov 5, 2020	140.00	144.95	138.12	143.64
1401	NASDAQ	ETSY	Wed, Nov 4, 2020	135.50	138.79	133.51	136.20
1400	NASDAQ	ETSY	Tue, Nov 3, 2020	127.96	131.99	125.59	130.45
1399	NASDAQ	ETSY	Mon, Nov 2, 2020	123.23	127.73	121.57	126.44
1398	NASDAQ	ETSY	Fri, Oct 30, 2020	130.51	131.70	119.71	121.59
1397	NASDAQ	ETSY	Thu, Oct 29, 2020	138.29	138.94	128.13	132.42
1396	NASDAQ	ETSY	Wed, Oct 28, 2020	143.30	145.15	138.92	139.64
1395	NASDAQ	ETSY	Tue, Oct 27, 2020	141.48	147.65	141.30	145.78
1394	NASDAQ	ETSY	Mon, Oct 26, 2020	137.49	143.11	136.20	139.73
1393	NASDAQ	ETSY	Fri, Oct 23, 2020	136.16	138.43	134.13	137.85
1392	NASDAQ	ETSY	Thu, Oct 22, 2020	133.90	138.00	132.85	135.94
1391	NASDAQ	ETSY	Wed, Oct 21, 2020	144.62	145.63	132.69	133.01
1390	NASDAQ	ETSY	Tue, Oct 20, 2020	147.54	150.24	144.51	144.79
1389	NASDAQ	ETSY	Mon, Oct 19, 2020	148.75	151.80	146.36	148.37
1388	NASDAQ	ETSY	Fri, Oct 16, 2020	151.98	152.53	147.15	147.59
1387	NASDAQ	ETSY	Thu, Oct 15, 2020	145.38	150.90	143.45	150.67
1386	NASDAQ	ETSY	Wed, Oct 14, 2020	153.80	154.88	147.66	149.97
1385	NASDAQ	ETSY	Tue, Oct 13, 2020	148.19	154.73	147.61	153.20
1384	NASDAQ	ETSY	Mon, Oct 12, 2020	149.00	151.20	146.55	147.38
1383	NASDAQ	ETSY	Fri, Oct 9, 2020	140.70	147.30	140.07	146.67
1382	NASDAQ	ETSY	Thu, Oct 8, 2020	145.00	145.15	139.16	139.54
1381	NASDAQ	ETSY	Wed, Oct 7, 2020	136.63	143.10	136.45	142.66
1380	NASDAQ	ETSY	Tue, Oct 6, 2020	137.00	139.26	134.10	134.56
1379	NASDAQ	ETSY	Mon, Oct 5, 2020	132.69	136.84	130.70	136.69
1378	NASDAQ	ETSY	Fri, Oct 2, 2020	127.49	133.33	127.27	131.63
1377	NASDAQ	ETSY	Thu, Oct 1, 2020	124.10	133.09	123.25	131.69
1376	NASDAQ	ETSY	Wed, Sep 30, 2020	123.19	125.59	120.14	121.63
1375	NASDAQ	ETSY	Tue, Sep 29, 2020	123.61	125.70	121.26	123.23
1374	NASDAQ	ETSY	Mon, Sep 28, 2020	120.37	123.95	119.19	123.69
1373	NASDAQ	ETSY	Fri, Sep 25, 2020	113.70	118.69	113.01	118.28
1372	NASDAQ	ETSY	Thu, Sep 24, 2020	112.55	116.10	109.52	113.68
1371	NASDAQ	ETSY	Wed, Sep 23, 2020	119.29	121.37	114.05	115.09
1370	NASDAQ	ETSY	Tue, Sep 22, 2020	118.00	119.75	112.60	119.35
1369	NASDAQ	ETSY	Mon, Sep 21, 2020	110.43	116.33	109.79	116.01
1368	NASDAQ	ETSY	Fri, Sep 18, 2020	110.69	113.29	109.11	111.75
1367	NASDAQ	ETSY	Thu, Sep 17, 2020	105.29	109.23	104.30	109.23
1366	NASDAQ	ETSY	Wed, Sep 16, 2020	111.10	112.65	108.54	108.80
1365	NASDAQ	ETSY	Tue, Sep 15, 2020	113.48	114.00	109.16	111.01
1364	NASDAQ	ETSY	Mon, Sep 14, 2020	111.77	115.00	109.39	112.55
1363	NASDAQ	ETSY	Fri, Sep 11, 2020	113.08	116.59	109.94	110.77
1362	NASDAQ	ETSY	Thu, Sep 10, 2020	113.48	118.00	110.25	110.57
1361	NASDAQ	ETSY	Wed, Sep 9, 2020	112.71	114.89	109.43	112.71
1360	NASDAQ	ETSY	Tue, Sep 8, 2020	113.38	118.20	108.37	110.56
1359	NASDAQ	ETSY	Fri, Sep 4, 2020	114.23	116.82	103.06	112.04
1358	NASDAQ	ETSY	Thu, Sep 3, 2020	119.81	121.16	113.33	116.20
1357	NASDAQ	ETSY	Wed, Sep 2, 2020	128.30	129.94	120.25	124.37
1356	NASDAQ	ETSY	Tue, Sep 1, 2020	121.19	126.05	119.98	125.05
1355	NASDAQ	ETSY	Mon, Aug 31, 2020	119.66	120.58	116.63	119.70
1354	NASDAQ	ETSY	Fri, Aug 28, 2020	123.00	123.32	117.77	119.66
1353	NASDAQ	ETSY	Thu, Aug 27, 2020	127.06	127.61	121.71	122.37
1352	NASDAQ	ETSY	Wed, Aug 26, 2020	126.35	128.68	125.46	126.91
1351	NASDAQ	ETSY	Tue, Aug 25, 2020	127.95	129.63	124.15	125.48
1350	NASDAQ	ETSY	Mon, Aug 24, 2020	132.40	133.89	127.83	128.74
1349	NASDAQ	ETSY	Fri, Aug 21, 2020	130.00	133.08	128.51	130.37
1348	NASDAQ	ETSY	Thu, Aug 20, 2020	130.26	131.51	129.03	130.09
1347	NASDAQ	ETSY	Wed, Aug 19, 2020	132.18	133.76	128.61	131.13
1346	NASDAQ	ETSY	Tue, Aug 18, 2020	130.21	135.35	128.28	133.01
1345	NASDAQ	ETSY	Mon, Aug 17, 2020	131.40	131.85	128.57	129.72
1344	NASDAQ	ETSY	Fri, Aug 14, 2020	130.27	130.99	127.52	129.26
1343	NASDAQ	ETSY	Thu, Aug 13, 2020	122.66	131.72	122.56	128.73
1342	NASDAQ	ETSY	Wed, Aug 12, 2020	128.53	128.93	121.80	122.05
1341	NASDAQ	ETSY	Tue, Aug 11, 2020	132.10	132.51	127.17	127.50
1340	NASDAQ	ETSY	Mon, Aug 10, 2020	139.24	141.41	131.11	134.72
1339	NASDAQ	ETSY	Fri, Aug 7, 2020	131.44	137.78	131.00	135.06
1338	NASDAQ	ETSY	Thu, Aug 6, 2020	133.68	138.95	126.57	130.66
1337	NASDAQ	ETSY	Wed, Aug 5, 2020	131.82	136.29	130.36	135.52
1336	NASDAQ	ETSY	Tue, Aug 4, 2020	128.77	130.08	124.61	129.80
1335	NASDAQ	ETSY	Mon, Aug 3, 2020	121.00	127.17	121.00	126.62
1334	NASDAQ	ETSY	Fri, Jul 31, 2020	116.67	118.48	114.29	118.38
1333	NASDAQ	ETSY	Thu, Jul 30, 2020	107.89	112.79	107.53	112.38
1332	NASDAQ	ETSY	Wed, Jul 29, 2020	104.00	109.06	104.00	108.69
1331	NASDAQ	ETSY	Tue, Jul 28, 2020	105.63	105.68	101.99	102.45
1330	NASDAQ	ETSY	Mon, Jul 27, 2020	102.60	106.78	101.59	105.95
1329	NASDAQ	ETSY	Fri, Jul 24, 2020	100.83	102.73	97.50	101.59
1328	NASDAQ	ETSY	Thu, Jul 23, 2020	104.97	106.77	100.70	102.46
1327	NASDAQ	ETSY	Wed, Jul 22, 2020	105.22	106.32	102.66	104.23
1326	NASDAQ	ETSY	Tue, Jul 21, 2020	108.00	108.71	103.76	104.65
1325	NASDAQ	ETSY	Mon, Jul 20, 2020	102.84	107.13	102.84	106.69
1324	NASDAQ	ETSY	Fri, Jul 17, 2020	104.42	105.49	101.13	102.71
1323	NASDAQ	ETSY	Thu, Jul 16, 2020	100.62	103.99	99.41	103.34
1322	NASDAQ	ETSY	Wed, Jul 15, 2020	101.81	103.24	99.13	101.97
1321	NASDAQ	ETSY	Tue, Jul 14, 2020	103.45	104.89	99.17	103.74
1320	NASDAQ	ETSY	Mon, Jul 13, 2020	113.00	113.75	103.34	104.57
1319	NASDAQ	ETSY	Fri, Jul 10, 2020	113.68	114.00	109.85	111.29
1318	NASDAQ	ETSY	Thu, Jul 9, 2020	112.15	115.45	111.77	114.51
1317	NASDAQ	ETSY	Wed, Jul 8, 2020	112.93	114.74	109.48	111.90
1316	NASDAQ	ETSY	Tue, Jul 7, 2020	112.61	114.72	110.80	112.21
1315	NASDAQ	ETSY	Mon, Jul 6, 2020	113.22	115.50	111.51	112.97
1314	NASDAQ	ETSY	Thu, Jul 2, 2020	113.36	113.42	109.18	110.68
1313	NASDAQ	ETSY	Wed, Jul 1, 2020	105.50	111.76	105.50	111.21
1312	NASDAQ	ETSY	Tue, Jun 30, 2020	103.26	107.32	102.71	106.23
1311	NASDAQ	ETSY	Mon, Jun 29, 2020	102.11	103.14	98.80	102.89
1310	NASDAQ	ETSY	Fri, Jun 26, 2020	102.27	104.28	100.18	102.54
1309	NASDAQ	ETSY	Thu, Jun 25, 2020	98.30	102.39	96.57	101.28
1308	NASDAQ	ETSY	Wed, Jun 24, 2020	101.40	103.41	96.53	98.17
1307	NASDAQ	ETSY	Tue, Jun 23, 2020	99.04	103.94	97.21	101.22
1306	NASDAQ	ETSY	Mon, Jun 22, 2020	95.58	99.41	95.53	96.30
1305	NASDAQ	ETSY	Fri, Jun 19, 2020	88.00	95.73	87.07	95.39
1304	NASDAQ	ETSY	Thu, Jun 18, 2020	86.46	87.27	85.12	87.00
1303	NASDAQ	ETSY	Wed, Jun 17, 2020	85.72	87.10	84.80	86.32
1302	NASDAQ	ETSY	Tue, Jun 16, 2020	85.00	85.86	82.25	84.55
1301	NASDAQ	ETSY	Mon, Jun 15, 2020	79.06	84.62	79.06	83.91
1300	NASDAQ	ETSY	Fri, Jun 12, 2020	79.02	80.67	76.62	79.76
1299	NASDAQ	ETSY	Thu, Jun 11, 2020	78.56	80.45	76.72	77.52
1298	NASDAQ	ETSY	Wed, Jun 10, 2020	80.87	82.93	78.51	79.81
1297	NASDAQ	ETSY	Tue, Jun 9, 2020	76.49	78.98	76.08	76.37
1296	NASDAQ	ETSY	Mon, Jun 8, 2020	78.07	78.50	74.82	76.47
1295	NASDAQ	ETSY	Fri, Jun 5, 2020	80.52	80.59	76.03	78.72
1294	NASDAQ	ETSY	Thu, Jun 4, 2020	81.72	86.01	79.54	80.30
1293	NASDAQ	ETSY	Wed, Jun 3, 2020	81.80	82.33	79.34	80.66
1292	NASDAQ	ETSY	Tue, Jun 2, 2020	78.86	82.55	78.07	81.86
1291	NASDAQ	ETSY	Mon, Jun 1, 2020	80.50	81.91	78.34	78.59
1290	NASDAQ	ETSY	Fri, May 29, 2020	78.54	81.62	78.40	80.98
1289	NASDAQ	ETSY	Thu, May 28, 2020	75.96	80.20	75.31	77.81
1288	NASDAQ	ETSY	Wed, May 27, 2020	72.90	76.70	69.35	76.24
1287	NASDAQ	ETSY	Tue, May 26, 2020	78.42	78.88	73.07	74.08
1286	NASDAQ	ETSY	Fri, May 22, 2020	74.43	78.15	73.40	77.48
1285	NASDAQ	ETSY	Thu, May 21, 2020	75.56	75.93	73.11	74.31
1284	NASDAQ	ETSY	Wed, May 20, 2020	78.55	79.28	73.33	75.30
1283	NASDAQ	ETSY	Tue, May 19, 2020	79.18	80.24	76.01	77.09
1282	NASDAQ	ETSY	Mon, May 18, 2020	86.98	88.02	78.03	78.18
1281	NASDAQ	ETSY	Fri, May 15, 2020	82.27	85.84	80.61	85.63
1280	NASDAQ	ETSY	Thu, May 14, 2020	80.45	83.18	79.74	81.63
1279	NASDAQ	ETSY	Wed, May 13, 2020	80.31	82.45	76.89	81.55
1278	NASDAQ	ETSY	Tue, May 12, 2020	80.25	82.97	78.90	79.02
1277	NASDAQ	ETSY	Mon, May 11, 2020	80.37	82.62	79.63	80.28
1276	NASDAQ	ETSY	Fri, May 8, 2020	76.86	81.69	75.39	80.71
1275	NASDAQ	ETSY	Thu, May 7, 2020	74.38	78.84	73.31	76.59
1274	NASDAQ	ETSY	Wed, May 6, 2020	74.85	78.63	72.08	78.24
1273	NASDAQ	ETSY	Tue, May 5, 2020	70.10	76.50	70.03	72.79
1272	NASDAQ	ETSY	Mon, May 4, 2020	63.99	68.18	63.21	67.69
1271	NASDAQ	ETSY	Fri, May 1, 2020	63.16	64.60	61.31	64.45
1270	NASDAQ	ETSY	Thu, Apr 30, 2020	67.48	68.85	63.80	64.87
1269	NASDAQ	ETSY	Wed, Apr 29, 2020	66.92	69.11	65.77	68.33
1268	NASDAQ	ETSY	Tue, Apr 28, 2020	70.22	71.20	66.06	66.25
1267	NASDAQ	ETSY	Mon, Apr 27, 2020	67.37	70.58	67.25	69.28
1266	NASDAQ	ETSY	Fri, Apr 24, 2020	64.05	67.02	63.61	66.19
1265	NASDAQ	ETSY	Thu, Apr 23, 2020	63.34	63.40	61.78	62.85
1264	NASDAQ	ETSY	Wed, Apr 22, 2020	63.70	64.33	62.26	62.75
1263	NASDAQ	ETSY	Tue, Apr 21, 2020	65.43	66.55	60.70	61.37
1262	NASDAQ	ETSY	Mon, Apr 20, 2020	60.78	66.25	60.30	65.05
1261	NASDAQ	ETSY	Fri, Apr 17, 2020	60.73	61.63	59.76	61.06
1260	NASDAQ	ETSY	Thu, Apr 16, 2020	57.40	59.99	56.64	59.72
1259	NASDAQ	ETSY	Wed, Apr 15, 2020	56.00	57.25	54.95	56.72
1258	NASDAQ	ETSY	Tue, Apr 14, 2020	55.76	57.76	54.70	57.66
1257	NASDAQ	ETSY	Mon, Apr 13, 2020	53.43	55.79	51.76	55.44
1256	NASDAQ	ETSY	Thu, Apr 9, 2020	52.82	54.17	51.64	53.68
1255	NASDAQ	ETSY	Wed, Apr 8, 2020	48.50	52.08	47.87	51.00
1254	NASDAQ	ETSY	Tue, Apr 7, 2020	49.35	51.06	46.93	47.69
1253	NASDAQ	ETSY	Mon, Apr 6, 2020	41.05	46.87	40.32	46.46
1252	NASDAQ	ETSY	Fri, Apr 3, 2020	34.75	39.50	34.75	38.15
1251	NASDAQ	ETSY	Thu, Apr 2, 2020	34.88	37.04	33.96	34.80
1250	NASDAQ	ETSY	Wed, Apr 1, 2020	36.50	37.50	35.16	35.45
1249	NASDAQ	ETSY	Tue, Mar 31, 2020	38.44	40.32	37.38	38.44
1248	NASDAQ	ETSY	Mon, Mar 30, 2020	38.19	38.96	36.79	38.67
1247	NASDAQ	ETSY	Fri, Mar 27, 2020	40.25	40.44	38.07	38.67
1246	NASDAQ	ETSY	Thu, Mar 26, 2020	41.29	44.40	40.86	41.88
1245	NASDAQ	ETSY	Wed, Mar 25, 2020	38.87	43.98	37.65	41.29
1244	NASDAQ	ETSY	Tue, Mar 24, 2020	35.26	39.04	34.03	38.13
1243	NASDAQ	ETSY	Mon, Mar 23, 2020	31.60	33.74	29.95	33.03
1242	NASDAQ	ETSY	Fri, Mar 20, 2020	35.88	36.20	31.00	31.69
1241	NASDAQ	ETSY	Thu, Mar 19, 2020	37.75	38.47	33.59	34.66
1240	NASDAQ	ETSY	Wed, Mar 18, 2020	39.63	40.40	34.20	39.25
1239	NASDAQ	ETSY	Tue, Mar 17, 2020	42.28	43.14	38.90	42.12
1238	NASDAQ	ETSY	Mon, Mar 16, 2020	44.15	44.29	40.67	41.65
1237	NASDAQ	ETSY	Fri, Mar 13, 2020	46.50	49.06	44.29	49.01
1236	NASDAQ	ETSY	Thu, Mar 12, 2020	45.27	47.85	43.12	44.04
1235	NASDAQ	ETSY	Wed, Mar 11, 2020	56.55	56.97	49.81	50.23
1234	NASDAQ	ETSY	Tue, Mar 10, 2020	60.20	60.74	55.39	57.97
1233	NASDAQ	ETSY	Mon, Mar 9, 2020	55.65	59.46	54.23	58.50
1232	NASDAQ	ETSY	Fri, Mar 6, 2020	60.50	62.88	59.25	60.65
1231	NASDAQ	ETSY	Thu, Mar 5, 2020	61.01	63.24	60.83	62.13
1230	NASDAQ	ETSY	Wed, Mar 4, 2020	59.08	63.15	57.85	62.46
1229	NASDAQ	ETSY	Tue, Mar 3, 2020	58.92	59.93	56.82	58.21
1228	NASDAQ	ETSY	Mon, Mar 2, 2020	58.02	59.79	56.91	58.84
1227	NASDAQ	ETSY	Fri, Feb 28, 2020	56.85	59.82	56.32	57.81
1226	NASDAQ	ETSY	Thu, Feb 27, 2020	55.43	60.08	53.81	57.92
1225	NASDAQ	ETSY	Wed, Feb 26, 2020	50.29	52.65	50.00	50.69
1224	NASDAQ	ETSY	Tue, Feb 25, 2020	52.05	52.76	49.20	49.89
1223	NASDAQ	ETSY	Mon, Feb 24, 2020	50.97	51.94	50.06	51.33
1222	NASDAQ	ETSY	Fri, Feb 21, 2020	54.18	54.27	52.84	53.70
1221	NASDAQ	ETSY	Thu, Feb 20, 2020	53.37	55.48	53.18	54.39
1220	NASDAQ	ETSY	Wed, Feb 19, 2020	53.79	54.25	52.90	53.18
1219	NASDAQ	ETSY	Tue, Feb 18, 2020	53.02	53.80	52.65	53.32
1218	NASDAQ	ETSY	Fri, Feb 14, 2020	53.39	53.54	52.20	53.16
1217	NASDAQ	ETSY	Thu, Feb 13, 2020	51.79	53.14	51.50	52.97
1216	NASDAQ	ETSY	Wed, Feb 12, 2020	51.29	52.59	51.10	52.25
1215	NASDAQ	ETSY	Tue, Feb 11, 2020	50.41	51.45	50.18	50.56
1214	NASDAQ	ETSY	Mon, Feb 10, 2020	49.57	50.47	49.43	50.37
1213	NASDAQ	ETSY	Fri, Feb 7, 2020	49.35	49.90	48.60	49.64
1212	NASDAQ	ETSY	Thu, Feb 6, 2020	49.71	49.75	49.01	49.48
1211	NASDAQ	ETSY	Wed, Feb 5, 2020	51.60	51.60	49.50	49.57
1210	NASDAQ	ETSY	Tue, Feb 4, 2020	49.95	51.25	49.78	50.72
1209	NASDAQ	ETSY	Mon, Feb 3, 2020	49.04	49.80	48.79	49.36
1208	NASDAQ	ETSY	Fri, Jan 31, 2020	50.30	50.35	48.48	48.81
1207	NASDAQ	ETSY	Thu, Jan 30, 2020	49.66	50.41	49.36	50.29
1206	NASDAQ	ETSY	Wed, Jan 29, 2020	49.83	50.98	49.83	50.15
1205	NASDAQ	ETSY	Tue, Jan 28, 2020	49.80	50.43	49.38	49.83
1204	NASDAQ	ETSY	Mon, Jan 27, 2020	48.75	49.58	47.33	49.32
1203	NASDAQ	ETSY	Fri, Jan 24, 2020	50.55	51.21	50.06	50.52
1202	NASDAQ	ETSY	Thu, Jan 23, 2020	50.00	50.46	48.78	50.23
1201	NASDAQ	ETSY	Wed, Jan 22, 2020	51.06	51.78	50.04	50.24
1200	NASDAQ	ETSY	Tue, Jan 21, 2020	51.37	51.39	49.75	50.70
1199	NASDAQ	ETSY	Fri, Jan 17, 2020	51.12	51.62	50.71	51.44
1198	NASDAQ	ETSY	Thu, Jan 16, 2020	49.36	51.24	49.28	50.90
1197	NASDAQ	ETSY	Wed, Jan 15, 2020	49.09	50.28	48.55	48.86
1196	NASDAQ	ETSY	Tue, Jan 14, 2020	48.09	49.32	48.02	49.15
1195	NASDAQ	ETSY	Mon, Jan 13, 2020	46.28	48.13	46.09	47.96
1194	NASDAQ	ETSY	Fri, Jan 10, 2020	46.80	46.96	45.89	46.13
1193	NASDAQ	ETSY	Thu, Jan 9, 2020	45.30	46.63	44.80	46.43
1192	NASDAQ	ETSY	Wed, Jan 8, 2020	45.84	46.62	44.88	45.01
1191	NASDAQ	ETSY	Tue, Jan 7, 2020	45.00	46.12	44.90	45.78
1190	NASDAQ	ETSY	Mon, Jan 6, 2020	44.67	45.19	44.36	44.84
1189	NASDAQ	ETSY	Fri, Jan 3, 2020	44.50	45.32	44.02	44.90
1188	NASDAQ	ETSY	Thu, Jan 2, 2020	44.71	45.61	44.71	45.19
1187	NASDAQ	ETSY	Tue, Dec 31, 2019	44.20	44.68	43.75	44.30
1186	NASDAQ	ETSY	Mon, Dec 30, 2019	45.11	45.48	44.42	44.47
1185	NASDAQ	ETSY	Fri, Dec 27, 2019	45.74	45.91	44.81	44.98
1184	NASDAQ	ETSY	Thu, Dec 26, 2019	44.94	45.82	44.93	45.41
1183	NASDAQ	ETSY	Tue, Dec 24, 2019	45.13	45.24	44.55	44.67
1182	NASDAQ	ETSY	Mon, Dec 23, 2019	44.31	45.12	43.92	44.78
1181	NASDAQ	ETSY	Fri, Dec 20, 2019	44.21	44.51	43.53	44.06
1180	NASDAQ	ETSY	Thu, Dec 19, 2019	42.67	44.44	42.60	43.94
1179	NASDAQ	ETSY	Wed, Dec 18, 2019	43.30	43.30	42.22	42.34
1178	NASDAQ	ETSY	Tue, Dec 17, 2019	43.09	43.19	41.94	43.05
1177	NASDAQ	ETSY	Mon, Dec 16, 2019	42.49	43.53	42.33	43.10
1176	NASDAQ	ETSY	Fri, Dec 13, 2019	43.10	43.37	41.90	42.29
1175	NASDAQ	ETSY	Thu, Dec 12, 2019	41.01	42.28	40.90	41.98
1174	NASDAQ	ETSY	Wed, Dec 11, 2019	40.54	41.28	40.40	41.03
1173	NASDAQ	ETSY	Tue, Dec 10, 2019	41.01	41.10	40.11	40.51
1172	NASDAQ	ETSY	Mon, Dec 9, 2019	41.26	41.98	40.96	41.16
1171	NASDAQ	ETSY	Fri, Dec 6, 2019	41.28	42.33	40.98	41.23
1170	NASDAQ	ETSY	Thu, Dec 5, 2019	40.47	41.82	39.76	41.07
1169	NASDAQ	ETSY	Wed, Dec 4, 2019	42.99	43.29	41.97	42.14
1168	NASDAQ	ETSY	Tue, Dec 3, 2019	41.92	42.97	41.69	42.63
1167	NASDAQ	ETSY	Mon, Dec 2, 2019	43.71	43.75	41.73	43.12
1166	NASDAQ	ETSY	Fri, Nov 29, 2019	44.42	44.69	43.21	43.39
1165	NASDAQ	ETSY	Wed, Nov 27, 2019	43.73	44.70	43.56	44.43
1164	NASDAQ	ETSY	Tue, Nov 26, 2019	43.00	44.27	43.00	43.38
1163	NASDAQ	ETSY	Mon, Nov 25, 2019	42.23	43.28	42.23	42.77
1162	NASDAQ	ETSY	Fri, Nov 22, 2019	41.64	42.40	41.28	41.84
1161	NASDAQ	ETSY	Thu, Nov 21, 2019	40.80	41.56	40.51	41.48
1160	NASDAQ	ETSY	Wed, Nov 20, 2019	40.97	41.65	40.06	40.64
1159	NASDAQ	ETSY	Tue, Nov 19, 2019	42.36	42.73	40.73	40.86
1158	NASDAQ	ETSY	Mon, Nov 18, 2019	42.06	42.65	41.88	41.99
1157	NASDAQ	ETSY	Fri, Nov 15, 2019	42.30	42.98	41.74	42.00
1156	NASDAQ	ETSY	Thu, Nov 14, 2019	40.60	42.03	40.50	41.84
1155	NASDAQ	ETSY	Wed, Nov 13, 2019	40.64	40.75	39.81	40.68
1154	NASDAQ	ETSY	Tue, Nov 12, 2019	41.12	41.95	40.45	40.80
1153	NASDAQ	ETSY	Mon, Nov 11, 2019	41.77	42.08	40.78	40.83
1152	NASDAQ	ETSY	Fri, Nov 8, 2019	41.72	42.58	41.47	41.99
1151	NASDAQ	ETSY	Thu, Nov 7, 2019	42.74	43.00	41.42	41.86
1150	NASDAQ	ETSY	Wed, Nov 6, 2019	43.23	43.33	42.00	42.62
1149	NASDAQ	ETSY	Tue, Nov 5, 2019	44.85	44.91	43.14	43.23
1148	NASDAQ	ETSY	Mon, Nov 4, 2019	45.88	45.95	44.65	44.74
1147	NASDAQ	ETSY	Fri, Nov 1, 2019	44.45	46.72	43.94	45.66
1146	NASDAQ	ETSY	Thu, Oct 31, 2019	46.38	46.63	43.55	44.49
1145	NASDAQ	ETSY	Wed, Oct 30, 2019	54.55	54.81	51.86	52.80
1144	NASDAQ	ETSY	Tue, Oct 29, 2019	57.32	57.32	53.62	54.41
1143	NASDAQ	ETSY	Mon, Oct 28, 2019	59.24	59.38	57.15	57.32
1142	NASDAQ	ETSY	Fri, Oct 25, 2019	57.41	59.00	55.67	58.67
1141	NASDAQ	ETSY	Thu, Oct 24, 2019	56.97	58.33	55.80	57.75
1140	NASDAQ	ETSY	Wed, Oct 23, 2019	56.68	57.38	56.16	56.64
1139	NASDAQ	ETSY	Tue, Oct 22, 2019	58.18	58.18	56.67	56.83
1138	NASDAQ	ETSY	Mon, Oct 21, 2019	58.13	58.53	57.65	58.04
1137	NASDAQ	ETSY	Fri, Oct 18, 2019	59.20	59.50	56.80	57.61
1136	NASDAQ	ETSY	Thu, Oct 17, 2019	59.19	60.80	58.80	60.42
1135	NASDAQ	ETSY	Wed, Oct 16, 2019	60.02	60.13	58.29	58.55
1134	NASDAQ	ETSY	Tue, Oct 15, 2019	59.27	60.88	58.92	60.02
1133	NASDAQ	ETSY	Mon, Oct 14, 2019	59.22	59.80	58.53	59.11
1132	NASDAQ	ETSY	Fri, Oct 11, 2019	58.75	60.39	58.75	59.26
1131	NASDAQ	ETSY	Thu, Oct 10, 2019	56.90	58.49	56.14	57.77
1130	NASDAQ	ETSY	Wed, Oct 9, 2019	55.55	57.80	55.29	57.21
1129	NASDAQ	ETSY	Tue, Oct 8, 2019	55.04	55.94	54.60	55.21
1128	NASDAQ	ETSY	Mon, Oct 7, 2019	55.84	56.70	55.33	55.92
1127	NASDAQ	ETSY	Fri, Oct 4, 2019	57.15	58.09	55.61	56.48
1126	NASDAQ	ETSY	Thu, Oct 3, 2019	53.83	55.84	53.48	55.82
1125	NASDAQ	ETSY	Wed, Oct 2, 2019	54.58	54.67	52.85	53.91
1124	NASDAQ	ETSY	Tue, Oct 1, 2019	56.72	57.33	55.15	55.30
1123	NASDAQ	ETSY	Mon, Sep 30, 2019	54.98	56.58	54.85	56.50
1122	NASDAQ	ETSY	Fri, Sep 27, 2019	54.69	55.16	53.74	54.81
1121	NASDAQ	ETSY	Thu, Sep 26, 2019	54.74	55.30	53.42	54.40
1120	NASDAQ	ETSY	Wed, Sep 25, 2019	56.64	56.93	54.60	55.00
1119	NASDAQ	ETSY	Tue, Sep 24, 2019	60.38	61.22	56.69	56.90
1118	NASDAQ	ETSY	Mon, Sep 23, 2019	60.44	61.54	60.15	60.54
1117	NASDAQ	ETSY	Fri, Sep 20, 2019	60.91	61.15	58.28	60.41
1116	NASDAQ	ETSY	Thu, Sep 19, 2019	60.23	60.43	58.26	59.07
1115	NASDAQ	ETSY	Wed, Sep 18, 2019	59.73	61.19	58.10	59.45
1114	NASDAQ	ETSY	Tue, Sep 17, 2019	57.89	59.93	57.35	59.85
1113	NASDAQ	ETSY	Mon, Sep 16, 2019	56.23	57.97	55.36	57.84
1112	NASDAQ	ETSY	Fri, Sep 13, 2019	56.23	57.28	55.66	56.86
1111	NASDAQ	ETSY	Thu, Sep 12, 2019	53.24	55.92	53.16	54.88
1110	NASDAQ	ETSY	Wed, Sep 11, 2019	50.44	52.75	49.72	52.67
1109	NASDAQ	ETSY	Tue, Sep 10, 2019	49.86	51.93	49.38	50.53
1108	NASDAQ	ETSY	Mon, Sep 9, 2019	49.60	50.55	48.92	50.50
1107	NASDAQ	ETSY	Fri, Sep 6, 2019	50.26	50.48	47.70	47.98
1106	NASDAQ	ETSY	Thu, Sep 5, 2019	49.25	50.42	47.81	50.10
1105	NASDAQ	ETSY	Wed, Sep 4, 2019	51.20	51.65	49.99	50.15
1104	NASDAQ	ETSY	Tue, Sep 3, 2019	51.85	52.33	49.64	50.30
1103	NASDAQ	ETSY	Fri, Aug 30, 2019	54.90	54.90	52.14	52.79
1102	NASDAQ	ETSY	Thu, Aug 29, 2019	55.50	55.50	53.97	54.40
1101	NASDAQ	ETSY	Wed, Aug 28, 2019	53.04	54.48	52.52	54.34
1100	NASDAQ	ETSY	Tue, Aug 27, 2019	53.92	54.48	53.22	53.41
1099	NASDAQ	ETSY	Mon, Aug 26, 2019	54.38	54.82	53.03	53.58
1098	NASDAQ	ETSY	Fri, Aug 23, 2019	54.36	55.50	53.83	54.09
1097	NASDAQ	ETSY	Thu, Aug 22, 2019	55.83	56.06	53.95	55.38
1096	NASDAQ	ETSY	Wed, Aug 21, 2019	53.54	55.14	53.13	54.25
1095	NASDAQ	ETSY	Tue, Aug 20, 2019	52.43	53.37	51.75	52.89
1094	NASDAQ	ETSY	Mon, Aug 19, 2019	53.48	53.53	51.49	52.41
1093	NASDAQ	ETSY	Fri, Aug 16, 2019	52.38	52.91	51.78	52.61
1092	NASDAQ	ETSY	Thu, Aug 15, 2019	52.49	53.01	51.27	51.71
1091	NASDAQ	ETSY	Wed, Aug 14, 2019	53.78	54.50	52.48	52.84
1090	NASDAQ	ETSY	Tue, Aug 13, 2019	54.52	56.77	54.51	55.74
1089	NASDAQ	ETSY	Mon, Aug 12, 2019	55.76	56.00	54.15	54.97
1088	NASDAQ	ETSY	Fri, Aug 9, 2019	57.35	57.62	56.14	56.43
1087	NASDAQ	ETSY	Thu, Aug 8, 2019	56.55	58.85	56.09	58.04
1086	NASDAQ	ETSY	Wed, Aug 7, 2019	55.03	56.52	53.62	56.06
1085	NASDAQ	ETSY	Tue, Aug 6, 2019	55.68	56.40	54.66	55.39
1084	NASDAQ	ETSY	Mon, Aug 5, 2019	56.48	57.76	52.82	53.94
1083	NASDAQ	ETSY	Fri, Aug 2, 2019	64.08	68.65	59.68	59.71
1082	NASDAQ	ETSY	Thu, Aug 1, 2019	67.27	70.10	66.27	68.14
1081	NASDAQ	ETSY	Wed, Jul 31, 2019	68.04	68.59	66.00	67.02
1080	NASDAQ	ETSY	Tue, Jul 30, 2019	68.58	69.09	67.86	68.00
1079	NASDAQ	ETSY	Mon, Jul 29, 2019	70.55	70.60	68.11	69.12
1078	NASDAQ	ETSY	Fri, Jul 26, 2019	68.64	71.08	68.64	70.86
1077	NASDAQ	ETSY	Thu, Jul 25, 2019	68.95	69.95	67.72	68.73
1076	NASDAQ	ETSY	Wed, Jul 24, 2019	67.74	68.67	67.58	68.05
1075	NASDAQ	ETSY	Tue, Jul 23, 2019	68.97	69.16	67.10	67.82
1074	NASDAQ	ETSY	Mon, Jul 22, 2019	66.38	68.62	65.81	68.53
1073	NASDAQ	ETSY	Fri, Jul 19, 2019	65.50	66.22	65.30	65.85
1072	NASDAQ	ETSY	Thu, Jul 18, 2019	63.48	65.34	63.34	65.20
1071	NASDAQ	ETSY	Wed, Jul 17, 2019	64.36	64.70	63.34	63.42
1070	NASDAQ	ETSY	Tue, Jul 16, 2019	65.28	65.53	63.56	64.21
1069	NASDAQ	ETSY	Mon, Jul 15, 2019	65.13	65.69	64.47	65.55
1068	NASDAQ	ETSY	Fri, Jul 12, 2019	65.32	65.77	64.10	64.60
1067	NASDAQ	ETSY	Thu, Jul 11, 2019	66.46	66.95	64.34	64.99
1066	NASDAQ	ETSY	Wed, Jul 10, 2019	67.53	68.36	66.11	66.45
1065	NASDAQ	ETSY	Tue, Jul 9, 2019	64.32	67.12	63.99	66.86
1064	NASDAQ	ETSY	Mon, Jul 8, 2019	63.08	64.32	62.31	64.01
1063	NASDAQ	ETSY	Fri, Jul 5, 2019	63.87	63.89	62.71	63.38
1062	NASDAQ	ETSY	Wed, Jul 3, 2019	62.55	64.52	62.55	64.28
1061	NASDAQ	ETSY	Tue, Jul 2, 2019	61.74	62.68	60.70	62.64
1060	NASDAQ	ETSY	Mon, Jul 1, 2019	63.58	63.75	61.25	62.06
1059	NASDAQ	ETSY	Fri, Jun 28, 2019	62.27	62.55	61.09	61.37
1058	NASDAQ	ETSY	Thu, Jun 27, 2019	60.44	62.80	60.29	62.36
1057	NASDAQ	ETSY	Wed, Jun 26, 2019	62.14	62.89	59.91	60.36
1056	NASDAQ	ETSY	Tue, Jun 25, 2019	63.68	64.50	61.27	61.79
1055	NASDAQ	ETSY	Mon, Jun 24, 2019	66.36	66.40	63.87	63.93
1054	NASDAQ	ETSY	Fri, Jun 21, 2019	68.39	68.64	65.66	65.78
1053	NASDAQ	ETSY	Thu, Jun 20, 2019	69.38	69.96	68.11	68.83
1052	NASDAQ	ETSY	Wed, Jun 19, 2019	67.29	68.49	66.23	68.14
1051	NASDAQ	ETSY	Tue, Jun 18, 2019	69.00	69.66	65.94	66.95
1050	NASDAQ	ETSY	Mon, Jun 17, 2019	68.32	69.35	67.59	68.46
1049	NASDAQ	ETSY	Fri, Jun 14, 2019	70.12	70.19	67.45	67.80
1048	NASDAQ	ETSY	Thu, Jun 13, 2019	70.07	71.80	69.53	70.05
1047	NASDAQ	ETSY	Wed, Jun 12, 2019	67.25	69.72	66.52	69.17
1046	NASDAQ	ETSY	Tue, Jun 11, 2019	65.78	67.86	65.70	67.18
1045	NASDAQ	ETSY	Mon, Jun 10, 2019	64.92	67.21	64.62	65.31
1044	NASDAQ	ETSY	Fri, Jun 7, 2019	62.29	64.86	62.24	63.89
1043	NASDAQ	ETSY	Thu, Jun 6, 2019	61.11	62.21	60.39	61.96
1042	NASDAQ	ETSY	Wed, Jun 5, 2019	61.15	62.48	60.32	61.49
1041	NASDAQ	ETSY	Tue, Jun 4, 2019	61.58	62.06	59.73	61.25
1040	NASDAQ	ETSY	Mon, Jun 3, 2019	61.95	62.70	60.21	61.07
1039	NASDAQ	ETSY	Fri, May 31, 2019	61.61	63.02	60.69	62.31
1038	NASDAQ	ETSY	Thu, May 30, 2019	62.54	63.41	61.42	62.95
1037	NASDAQ	ETSY	Wed, May 29, 2019	64.21	64.22	61.33	62.13
1036	NASDAQ	ETSY	Tue, May 28, 2019	65.10	66.21	64.35	65.03
1035	NASDAQ	ETSY	Fri, May 24, 2019	63.70	64.72	63.65	64.71
1034	NASDAQ	ETSY	Thu, May 23, 2019	62.56	63.89	61.75	63.32
1033	NASDAQ	ETSY	Wed, May 22, 2019	64.82	65.52	64.00	64.01
1032	NASDAQ	ETSY	Tue, May 21, 2019	63.92	65.61	63.79	65.21
1031	NASDAQ	ETSY	Mon, May 20, 2019	61.58	63.41	61.01	63.12
1030	NASDAQ	ETSY	Fri, May 17, 2019	62.64	64.13	62.24	62.78
1029	NASDAQ	ETSY	Thu, May 16, 2019	61.91	64.24	61.91	63.65
1028	NASDAQ	ETSY	Wed, May 15, 2019	58.05	61.96	58.02	61.89
1027	NASDAQ	ETSY	Tue, May 14, 2019	58.00	59.21	57.18	58.82
1026	NASDAQ	ETSY	Mon, May 13, 2019	59.68	59.93	56.94	57.23
1025	NASDAQ	ETSY	Fri, May 10, 2019	61.36	63.20	59.85	61.80
1024	NASDAQ	ETSY	Thu, May 9, 2019	63.25	65.20	59.54	60.76
1023	NASDAQ	ETSY	Wed, May 8, 2019	66.75	68.21	65.90	68.08
1022	NASDAQ	ETSY	Tue, May 7, 2019	68.12	68.85	65.67	66.97
1021	NASDAQ	ETSY	Mon, May 6, 2019	67.93	69.43	67.40	69.03
1020	NASDAQ	ETSY	Fri, May 3, 2019	68.90	70.09	67.83	69.65
1019	NASDAQ	ETSY	Thu, May 2, 2019	66.63	68.10	65.75	68.07
1018	NASDAQ	ETSY	Wed, May 1, 2019	68.09	68.72	66.74	66.79
1017	NASDAQ	ETSY	Tue, Apr 30, 2019	69.13	69.79	65.81	67.54
1016	NASDAQ	ETSY	Mon, Apr 29, 2019	68.00	69.64	67.51	69.41
1015	NASDAQ	ETSY	Fri, Apr 26, 2019	67.87	68.43	67.14	67.71
1014	NASDAQ	ETSY	Thu, Apr 25, 2019	66.27	68.21	65.91	67.85
1013	NASDAQ	ETSY	Wed, Apr 24, 2019	65.97	66.53	65.09	66.08
1012	NASDAQ	ETSY	Tue, Apr 23, 2019	63.95	65.56	63.72	65.22
1011	NASDAQ	ETSY	Mon, Apr 22, 2019	63.04	63.78	62.68	63.51
1010	NASDAQ	ETSY	Thu, Apr 18, 2019	64.03	64.22	62.21	63.40
1009	NASDAQ	ETSY	Wed, Apr 17, 2019	66.69	67.04	63.98	64.25
1008	NASDAQ	ETSY	Tue, Apr 16, 2019	66.69	67.38	66.05	66.28
1007	NASDAQ	ETSY	Mon, Apr 15, 2019	65.38	66.49	65.01	66.20
1006	NASDAQ	ETSY	Fri, Apr 12, 2019	68.25	68.29	65.06	65.38
1005	NASDAQ	ETSY	Thu, Apr 11, 2019	68.41	69.28	67.54	67.65
1004	NASDAQ	ETSY	Wed, Apr 10, 2019	66.80	68.92	66.80	68.21
1003	NASDAQ	ETSY	Tue, Apr 9, 2019	67.41	68.20	66.60	66.69
1002	NASDAQ	ETSY	Mon, Apr 8, 2019	67.88	67.90	66.31	67.65
1001	NASDAQ	ETSY	Fri, Apr 5, 2019	68.40	69.14	67.81	68.22
1000	NASDAQ	ETSY	Thu, Apr 4, 2019	70.14	70.35	66.05	68.30
999	NASDAQ	ETSY	Wed, Apr 3, 2019	69.82	70.30	69.01	69.46
998	NASDAQ	ETSY	Tue, Apr 2, 2019	68.50	70.69	68.34	69.73
997	NASDAQ	ETSY	Mon, Apr 1, 2019	67.96	68.60	66.32	68.16
996	NASDAQ	ETSY	Fri, Mar 29, 2019	67.49	68.50	67.02	67.22
995	NASDAQ	ETSY	Thu, Mar 28, 2019	66.07	67.20	65.17	67.13
994	NASDAQ	ETSY	Wed, Mar 27, 2019	67.66	68.03	64.95	65.51
993	NASDAQ	ETSY	Tue, Mar 26, 2019	68.47	69.05	67.44	67.74
992	NASDAQ	ETSY	Mon, Mar 25, 2019	66.02	68.07	65.05	67.86
991	NASDAQ	ETSY	Fri, Mar 22, 2019	68.97	69.25	65.57	66.02
990	NASDAQ	ETSY	Thu, Mar 21, 2019	68.56	70.15	68.56	69.44
989	NASDAQ	ETSY	Wed, Mar 20, 2019	68.26	69.72	67.90	68.90
988	NASDAQ	ETSY	Tue, Mar 19, 2019	70.21	70.40	68.28	68.50
987	NASDAQ	ETSY	Mon, Mar 18, 2019	69.87	70.19	68.53	69.55
986	NASDAQ	ETSY	Fri, Mar 15, 2019	70.50	71.50	69.65	69.89
985	NASDAQ	ETSY	Thu, Mar 14, 2019	70.20	70.80	69.39	69.91
984	NASDAQ	ETSY	Wed, Mar 13, 2019	71.61	72.39	69.93	70.15
983	NASDAQ	ETSY	Tue, Mar 12, 2019	70.51	71.68	69.30	71.15
982	NASDAQ	ETSY	Mon, Mar 11, 2019	67.79	71.28	67.74	70.66
981	NASDAQ	ETSY	Fri, Mar 8, 2019	64.00	68.25	62.03	67.77
980	NASDAQ	ETSY	Thu, Mar 7, 2019	70.26	71.91	65.75	67.24
979	NASDAQ	ETSY	Wed, Mar 6, 2019	70.19	71.09	69.26	70.04
978	NASDAQ	ETSY	Tue, Mar 5, 2019	68.86	71.00	67.89	70.61
977	NASDAQ	ETSY	Mon, Mar 4, 2019	73.29	73.35	66.95	68.99
976	NASDAQ	ETSY	Fri, Mar 1, 2019	72.00	73.33	71.48	72.77
975	NASDAQ	ETSY	Thu, Feb 28, 2019	71.65	72.45	69.64	71.27
974	NASDAQ	ETSY	Wed, Feb 27, 2019	68.23	72.00	68.05	71.74
973	NASDAQ	ETSY	Tue, Feb 26, 2019	65.22	69.50	64.25	68.65
972	NASDAQ	ETSY	Mon, Feb 25, 2019	59.85	60.50	55.86	59.01
971	NASDAQ	ETSY	Fri, Feb 22, 2019	53.59	56.93	53.51	56.67
970	NASDAQ	ETSY	Thu, Feb 21, 2019	53.98	54.24	52.22	53.03
969	NASDAQ	ETSY	Wed, Feb 20, 2019	55.55	55.69	54.12	54.18
968	NASDAQ	ETSY	Tue, Feb 19, 2019	54.40	55.84	54.23	55.28
967	NASDAQ	ETSY	Fri, Feb 15, 2019	54.48	55.14	54.00	54.66
966	NASDAQ	ETSY	Thu, Feb 14, 2019	54.16	54.53	53.39	54.06
965	NASDAQ	ETSY	Wed, Feb 13, 2019	55.96	57.00	54.09	55.04
964	NASDAQ	ETSY	Tue, Feb 12, 2019	53.94	55.83	53.85	55.83
963	NASDAQ	ETSY	Mon, Feb 11, 2019	53.79	54.33	52.70	53.15
962	NASDAQ	ETSY	Fri, Feb 8, 2019	51.06	53.43	50.50	53.15
961	NASDAQ	ETSY	Thu, Feb 7, 2019	51.81	52.00	50.14	51.53
960	NASDAQ	ETSY	Wed, Feb 6, 2019	55.78	55.80	50.94	52.59
959	NASDAQ	ETSY	Tue, Feb 5, 2019	55.19	60.58	54.86	55.44
958	NASDAQ	ETSY	Mon, Feb 4, 2019	54.33	55.15	54.29	54.74
957	NASDAQ	ETSY	Fri, Feb 1, 2019	54.37	54.97	53.80	54.38
956	NASDAQ	ETSY	Thu, Jan 31, 2019	53.94	55.24	53.94	54.65
955	NASDAQ	ETSY	Wed, Jan 30, 2019	54.12	54.43	52.62	54.19
954	NASDAQ	ETSY	Tue, Jan 29, 2019	55.01	55.88	53.09	53.52
953	NASDAQ	ETSY	Mon, Jan 28, 2019	54.30	54.96	53.26	54.92
952	NASDAQ	ETSY	Fri, Jan 25, 2019	54.90	55.60	54.03	55.00
951	NASDAQ	ETSY	Thu, Jan 24, 2019	54.00	54.46	53.26	54.34
950	NASDAQ	ETSY	Wed, Jan 23, 2019	54.01	55.37	53.65	53.83
949	NASDAQ	ETSY	Tue, Jan 22, 2019	55.30	56.11	52.70	53.54
948	NASDAQ	ETSY	Fri, Jan 18, 2019	55.04	56.39	53.73	55.83
947	NASDAQ	ETSY	Thu, Jan 17, 2019	53.71	55.08	53.56	54.59
946	NASDAQ	ETSY	Wed, Jan 16, 2019	54.62	56.42	54.34	54.53
945	NASDAQ	ETSY	Tue, Jan 15, 2019	52.32	54.38	52.25	54.33
944	NASDAQ	ETSY	Mon, Jan 14, 2019	51.50	52.34	50.60	52.04
943	NASDAQ	ETSY	Fri, Jan 11, 2019	50.92	52.62	50.80	52.07
942	NASDAQ	ETSY	Thu, Jan 10, 2019	52.15	52.26	50.07	51.34
941	NASDAQ	ETSY	Wed, Jan 9, 2019	53.91	54.80	52.55	52.77
940	NASDAQ	ETSY	Tue, Jan 8, 2019	53.14	54.00	51.54	53.88
939	NASDAQ	ETSY	Mon, Jan 7, 2019	50.18	52.28	49.29	51.57
938	NASDAQ	ETSY	Fri, Jan 4, 2019	48.06	50.88	47.41	49.70
937	NASDAQ	ETSY	Thu, Jan 3, 2019	46.33	47.56	45.71	46.03
936	NASDAQ	ETSY	Wed, Jan 2, 2019	46.23	47.73	45.28	47.00
935	NASDAQ	ETSY	Mon, Dec 31, 2018	47.90	48.58	47.34	47.57
934	NASDAQ	ETSY	Fri, Dec 28, 2018	47.76	48.38	46.04	47.29
933	NASDAQ	ETSY	Thu, Dec 27, 2018	46.03	47.35	44.80	47.35
932	NASDAQ	ETSY	Wed, Dec 26, 2018	43.31	46.95	43.18	46.90
931	NASDAQ	ETSY	Mon, Dec 24, 2018	42.29	44.28	42.00	43.12
930	NASDAQ	ETSY	Fri, Dec 21, 2018	47.54	47.88	43.26	43.68
929	NASDAQ	ETSY	Thu, Dec 20, 2018	49.75	50.81	46.73	48.26
928	NASDAQ	ETSY	Wed, Dec 19, 2018	51.96	53.25	49.26	50.06
927	NASDAQ	ETSY	Tue, Dec 18, 2018	51.41	52.88	50.21	51.85
926	NASDAQ	ETSY	Mon, Dec 17, 2018	53.86	54.00	50.59	51.17
925	NASDAQ	ETSY	Fri, Dec 14, 2018	54.55	56.34	53.90	54.34
924	NASDAQ	ETSY	Thu, Dec 13, 2018	56.85	57.70	54.26	55.05
923	NASDAQ	ETSY	Wed, Dec 12, 2018	56.14	57.95	55.91	57.43
922	NASDAQ	ETSY	Tue, Dec 11, 2018	56.65	56.99	54.53	55.28
921	NASDAQ	ETSY	Mon, Dec 10, 2018	53.90	55.75	53.45	55.34
920	NASDAQ	ETSY	Fri, Dec 7, 2018	56.20	57.15	52.68	53.92
919	NASDAQ	ETSY	Thu, Dec 6, 2018	54.39	55.68	52.08	55.50
918	NASDAQ	ETSY	Tue, Dec 4, 2018	56.27	58.30	54.62	54.87
917	NASDAQ	ETSY	Mon, Dec 3, 2018	56.34	56.97	53.39	56.61
916	NASDAQ	ETSY	Fri, Nov 30, 2018	52.80	55.14	52.80	54.04
915	NASDAQ	ETSY	Thu, Nov 29, 2018	50.99	53.47	50.62	52.80
914	NASDAQ	ETSY	Wed, Nov 28, 2018	49.24	51.67	48.82	51.38
913	NASDAQ	ETSY	Tue, Nov 27, 2018	47.87	49.52	47.62	48.58
912	NASDAQ	ETSY	Mon, Nov 26, 2018	46.03	48.36	45.24	48.23
911	NASDAQ	ETSY	Fri, Nov 23, 2018	43.80	45.76	43.78	45.27
910	NASDAQ	ETSY	Wed, Nov 21, 2018	44.29	44.80	43.30	44.02
909	NASDAQ	ETSY	Tue, Nov 20, 2018	43.23	44.43	42.06	43.21
908	NASDAQ	ETSY	Mon, Nov 19, 2018	47.04	47.40	45.10	45.45
907	NASDAQ	ETSY	Fri, Nov 16, 2018	47.69	48.05	45.31	47.26
906	NASDAQ	ETSY	Thu, Nov 15, 2018	47.39	48.96	46.69	48.72
905	NASDAQ	ETSY	Wed, Nov 14, 2018	48.15	49.15	47.05	47.71
904	NASDAQ	ETSY	Tue, Nov 13, 2018	51.00	51.42	46.90	47.35
903	NASDAQ	ETSY	Mon, Nov 12, 2018	51.41	52.57	50.27	50.71
902	NASDAQ	ETSY	Fri, Nov 9, 2018	53.50	55.71	51.70	52.01
901	NASDAQ	ETSY	Thu, Nov 8, 2018	50.62	54.59	48.80	54.10
900	NASDAQ	ETSY	Wed, Nov 7, 2018	46.24	51.50	45.58	50.01
899	NASDAQ	ETSY	Tue, Nov 6, 2018	42.41	42.48	39.88	40.43
898	NASDAQ	ETSY	Mon, Nov 5, 2018	42.89	43.46	40.82	42.13
897	NASDAQ	ETSY	Fri, Nov 2, 2018	43.70	44.10	42.38	42.84
896	NASDAQ	ETSY	Thu, Nov 1, 2018	42.45	43.55	40.93	43.46
895	NASDAQ	ETSY	Wed, Oct 31, 2018	42.23	43.90	42.04	42.52
894	NASDAQ	ETSY	Tue, Oct 30, 2018	38.79	41.45	38.08	41.39
893	NASDAQ	ETSY	Mon, Oct 29, 2018	41.54	41.81	38.02	38.97
892	NASDAQ	ETSY	Fri, Oct 26, 2018	42.03	42.53	40.17	40.87
891	NASDAQ	ETSY	Thu, Oct 25, 2018	42.23	44.32	40.98	43.50
890	NASDAQ	ETSY	Wed, Oct 24, 2018	44.50	44.60	41.77	41.81
889	NASDAQ	ETSY	Tue, Oct 23, 2018	42.34	42.98	41.33	42.67
888	NASDAQ	ETSY	Mon, Oct 22, 2018	41.87	43.84	41.49	43.69
887	NASDAQ	ETSY	Fri, Oct 19, 2018	43.32	44.10	41.04	41.49
886	NASDAQ	ETSY	Thu, Oct 18, 2018	43.04	43.81	42.30	43.25
885	NASDAQ	ETSY	Wed, Oct 17, 2018	43.58	43.98	42.36	43.17
884	NASDAQ	ETSY	Tue, Oct 16, 2018	41.99	43.53	41.89	43.41
883	NASDAQ	ETSY	Mon, Oct 15, 2018	41.39	42.20	40.37	41.15
882	NASDAQ	ETSY	Fri, Oct 12, 2018	40.41	41.83	40.27	41.55
881	NASDAQ	ETSY	Thu, Oct 11, 2018	39.48	40.21	38.64	38.99
880	NASDAQ	ETSY	Wed, Oct 10, 2018	41.89	42.07	39.84	39.98
879	NASDAQ	ETSY	Tue, Oct 9, 2018	42.27	43.58	41.58	42.25
878	NASDAQ	ETSY	Mon, Oct 8, 2018	43.74	44.24	42.19	42.99
877	NASDAQ	ETSY	Fri, Oct 5, 2018	46.00	47.06	43.41	44.40
876	NASDAQ	ETSY	Thu, Oct 4, 2018	47.99	48.45	45.41	46.02
875	NASDAQ	ETSY	Wed, Oct 3, 2018	47.69	48.44	47.43	48.14
874	NASDAQ	ETSY	Tue, Oct 2, 2018	50.04	50.49	47.38	47.52
873	NASDAQ	ETSY	Mon, Oct 1, 2018	51.81	52.26	49.69	49.96
872	NASDAQ	ETSY	Fri, Sep 28, 2018	51.65	52.57	51.16	51.38
871	NASDAQ	ETSY	Thu, Sep 27, 2018	51.18	52.11	50.93	52.01
870	NASDAQ	ETSY	Wed, Sep 26, 2018	50.67	51.39	49.68	50.90
869	NASDAQ	ETSY	Tue, Sep 25, 2018	49.50	50.54	49.01	50.44
868	NASDAQ	ETSY	Mon, Sep 24, 2018	47.11	49.30	46.36	49.20
867	NASDAQ	ETSY	Fri, Sep 21, 2018	48.84	49.10	47.38	47.54
866	NASDAQ	ETSY	Thu, Sep 20, 2018	50.29	50.76	48.29	48.75
865	NASDAQ	ETSY	Wed, Sep 19, 2018	51.67	52.19	49.03	50.16
864	NASDAQ	ETSY	Tue, Sep 18, 2018	50.52	52.10	50.07	51.63
863	NASDAQ	ETSY	Mon, Sep 17, 2018	52.40	53.19	48.51	50.10
862	NASDAQ	ETSY	Fri, Sep 14, 2018	51.08	53.25	50.59	52.85
861	NASDAQ	ETSY	Thu, Sep 13, 2018	49.08	50.91	49.08	50.55
860	NASDAQ	ETSY	Wed, Sep 12, 2018	49.44	49.89	48.06	49.17
859	NASDAQ	ETSY	Tue, Sep 11, 2018	46.62	49.59	46.58	49.40
858	NASDAQ	ETSY	Mon, Sep 10, 2018	47.40	47.60	46.42	47.19
857	NASDAQ	ETSY	Fri, Sep 7, 2018	45.62	48.23	45.18	47.14
856	NASDAQ	ETSY	Thu, Sep 6, 2018	47.33	47.39	45.50	46.12
855	NASDAQ	ETSY	Wed, Sep 5, 2018	50.44	50.45	46.43	47.39
854	NASDAQ	ETSY	Tue, Sep 4, 2018	48.66	50.84	48.66	50.66
853	NASDAQ	ETSY	Fri, Aug 31, 2018	48.12	49.00	48.08	48.69
852	NASDAQ	ETSY	Thu, Aug 30, 2018	47.61	49.00	47.04	48.31
851	NASDAQ	ETSY	Wed, Aug 29, 2018	48.24	48.24	47.36	47.76
850	NASDAQ	ETSY	Tue, Aug 28, 2018	48.63	48.72	46.76	47.88
849	NASDAQ	ETSY	Mon, Aug 27, 2018	49.34	49.65	47.73	48.14
848	NASDAQ	ETSY	Fri, Aug 24, 2018	48.93	49.62	48.31	49.04
847	NASDAQ	ETSY	Thu, Aug 23, 2018	48.16	49.25	47.93	48.81
846	NASDAQ	ETSY	Wed, Aug 22, 2018	47.28	47.91	47.18	47.84
845	NASDAQ	ETSY	Tue, Aug 21, 2018	47.24	48.03	46.43	47.57
844	NASDAQ	ETSY	Mon, Aug 20, 2018	47.02	47.64	45.90	46.90
843	NASDAQ	ETSY	Fri, Aug 17, 2018	45.63	46.78	45.06	46.53
842	NASDAQ	ETSY	Thu, Aug 16, 2018	45.42	46.00	45.02	45.63
841	NASDAQ	ETSY	Wed, Aug 15, 2018	45.77	46.00	43.95	44.86
840	NASDAQ	ETSY	Tue, Aug 14, 2018	45.55	46.36	44.70	46.14
839	NASDAQ	ETSY	Mon, Aug 13, 2018	46.31	47.39	45.09	45.19
838	NASDAQ	ETSY	Fri, Aug 10, 2018	43.35	46.61	43.07	46.06
837	NASDAQ	ETSY	Thu, Aug 9, 2018	42.99	44.00	41.84	43.73
836	NASDAQ	ETSY	Wed, Aug 8, 2018	43.53	44.00	42.05	43.12
835	NASDAQ	ETSY	Tue, Aug 7, 2018	49.78	50.60	43.53	43.84
834	NASDAQ	ETSY	Mon, Aug 6, 2018	41.74	42.98	41.05	42.43
833	NASDAQ	ETSY	Fri, Aug 3, 2018	42.39	42.82	40.90	41.54
832	NASDAQ	ETSY	Thu, Aug 2, 2018	40.78	42.48	40.17	42.40
831	NASDAQ	ETSY	Wed, Aug 1, 2018	41.06	42.00	40.81	41.20
830	NASDAQ	ETSY	Tue, Jul 31, 2018	40.13	41.54	39.64	40.86
829	NASDAQ	ETSY	Mon, Jul 30, 2018	42.14	42.25	39.15	40.23
828	NASDAQ	ETSY	Fri, Jul 27, 2018	42.71	42.75	41.34	41.97
827	NASDAQ	ETSY	Thu, Jul 26, 2018	42.46	43.11	41.92	42.61
826	NASDAQ	ETSY	Wed, Jul 25, 2018	42.00	43.28	42.00	42.98
825	NASDAQ	ETSY	Tue, Jul 24, 2018	43.54	43.77	41.02	41.77
824	NASDAQ	ETSY	Mon, Jul 23, 2018	43.83	43.85	42.36	43.23
823	NASDAQ	ETSY	Fri, Jul 20, 2018	43.24	44.04	43.21	43.80
822	NASDAQ	ETSY	Thu, Jul 19, 2018	44.36	45.25	43.19	43.23
821	NASDAQ	ETSY	Wed, Jul 18, 2018	44.26	44.61	43.44	44.44
820	NASDAQ	ETSY	Tue, Jul 17, 2018	42.66	44.40	42.34	44.25
819	NASDAQ	ETSY	Mon, Jul 16, 2018	42.90	43.13	42.15	42.91
818	NASDAQ	ETSY	Fri, Jul 13, 2018	43.44	43.84	42.56	43.00
817	NASDAQ	ETSY	Thu, Jul 12, 2018	43.36	43.49	42.74	43.24
816	NASDAQ	ETSY	Wed, Jul 11, 2018	43.38	44.29	42.66	43.39
815	NASDAQ	ETSY	Tue, Jul 10, 2018	44.73	45.33	43.58	43.79
814	NASDAQ	ETSY	Mon, Jul 9, 2018	45.01	45.59	43.60	44.51
813	NASDAQ	ETSY	Fri, Jul 6, 2018	43.79	44.84	43.55	44.71
812	NASDAQ	ETSY	Thu, Jul 5, 2018	42.69	43.98	42.69	43.86
811	NASDAQ	ETSY	Tue, Jul 3, 2018	43.09	43.46	42.31	42.58
810	NASDAQ	ETSY	Mon, Jul 2, 2018	41.74	42.94	41.62	42.78
809	NASDAQ	ETSY	Fri, Jun 29, 2018	42.47	43.14	41.59	42.19
808	NASDAQ	ETSY	Thu, Jun 28, 2018	41.02	42.34	39.56	42.24
807	NASDAQ	ETSY	Wed, Jun 27, 2018	42.15	42.59	40.18	40.42
806	NASDAQ	ETSY	Tue, Jun 26, 2018	41.56	42.71	41.11	41.98
805	NASDAQ	ETSY	Mon, Jun 25, 2018	42.63	42.63	41.06	41.75
804	NASDAQ	ETSY	Fri, Jun 22, 2018	43.35	43.90	42.59	43.18
803	NASDAQ	ETSY	Thu, Jun 21, 2018	44.46	45.88	41.70	43.60
802	NASDAQ	ETSY	Wed, Jun 20, 2018	43.70	44.54	43.22	44.21
801	NASDAQ	ETSY	Tue, Jun 19, 2018	43.13	44.11	42.44	43.33
800	NASDAQ	ETSY	Mon, Jun 18, 2018	42.75	44.69	42.10	43.82
799	NASDAQ	ETSY	Fri, Jun 15, 2018	41.69	43.46	41.66	42.54
798	NASDAQ	ETSY	Thu, Jun 14, 2018	40.86	44.78	39.84	41.65
797	NASDAQ	ETSY	Wed, Jun 13, 2018	33.30	33.49	32.82	32.99
796	NASDAQ	ETSY	Tue, Jun 12, 2018	32.32	33.25	32.32	33.22
795	NASDAQ	ETSY	Mon, Jun 11, 2018	33.31	33.38	32.03	32.05
794	NASDAQ	ETSY	Fri, Jun 8, 2018	33.16	33.35	31.80	33.25
793	NASDAQ	ETSY	Thu, Jun 7, 2018	33.84	34.22	33.11	33.43
792	NASDAQ	ETSY	Wed, Jun 6, 2018	32.86	33.52	32.57	33.48
791	NASDAQ	ETSY	Tue, Jun 5, 2018	31.89	33.00	31.60	32.92
790	NASDAQ	ETSY	Mon, Jun 4, 2018	31.87	31.98	31.04	31.67
789	NASDAQ	ETSY	Fri, Jun 1, 2018	32.50	32.72	31.51	31.62
788	NASDAQ	ETSY	Thu, May 31, 2018	31.79	32.63	31.55	32.34
787	NASDAQ	ETSY	Wed, May 30, 2018	30.50	31.79	30.49	31.71
786	NASDAQ	ETSY	Tue, May 29, 2018	30.29	30.90	29.92	30.41
785	NASDAQ	ETSY	Fri, May 25, 2018	29.53	30.58	29.53	30.44
784	NASDAQ	ETSY	Thu, May 24, 2018	29.47	29.53	28.99	29.50
783	NASDAQ	ETSY	Wed, May 23, 2018	28.84	29.52	28.60	29.38
782	NASDAQ	ETSY	Tue, May 22, 2018	29.48	29.62	28.97	28.99
781	NASDAQ	ETSY	Mon, May 21, 2018	29.70	29.83	29.18	29.40
780	NASDAQ	ETSY	Fri, May 18, 2018	29.44	29.98	29.31	29.64
779	NASDAQ	ETSY	Thu, May 17, 2018	29.46	29.72	29.25	29.47
778	NASDAQ	ETSY	Wed, May 16, 2018	29.01	29.75	29.00	29.40
777	NASDAQ	ETSY	Tue, May 15, 2018	29.15	29.30	28.87	29.09
776	NASDAQ	ETSY	Mon, May 14, 2018	30.02	30.45	29.37	29.42
775	NASDAQ	ETSY	Fri, May 11, 2018	29.34	30.20	29.32	30.01
774	NASDAQ	ETSY	Thu, May 10, 2018	30.35	30.50	29.27	29.28
773	NASDAQ	ETSY	Wed, May 9, 2018	30.69	30.70	28.08	29.99
772	NASDAQ	ETSY	Tue, May 8, 2018	31.40	31.83	30.79	31.42
771	NASDAQ	ETSY	Mon, May 7, 2018	30.67	31.83	30.60	31.42
770	NASDAQ	ETSY	Fri, May 4, 2018	30.65	31.00	29.79	30.59
769	NASDAQ	ETSY	Thu, May 3, 2018	30.83	31.12	30.25	30.85
768	NASDAQ	ETSY	Wed, May 2, 2018	30.25	31.27	29.83	30.77
767	NASDAQ	ETSY	Tue, May 1, 2018	30.08	30.43	29.87	30.32
766	NASDAQ	ETSY	Mon, Apr 30, 2018	29.66	30.06	29.40	29.94
765	NASDAQ	ETSY	Fri, Apr 27, 2018	29.65	29.80	29.02	29.50
764	NASDAQ	ETSY	Thu, Apr 26, 2018	28.75	29.61	28.75	29.53
763	NASDAQ	ETSY	Wed, Apr 25, 2018	29.09	29.20	28.24	28.73
762	NASDAQ	ETSY	Tue, Apr 24, 2018	29.79	30.09	28.42	28.97
761	NASDAQ	ETSY	Mon, Apr 23, 2018	30.22	30.86	29.52	29.73
760	NASDAQ	ETSY	Fri, Apr 20, 2018	30.00	30.66	29.77	30.01
759	NASDAQ	ETSY	Thu, Apr 19, 2018	30.09	30.39	29.62	30.23
758	NASDAQ	ETSY	Wed, Apr 18, 2018	30.50	30.71	29.91	30.40
757	NASDAQ	ETSY	Tue, Apr 17, 2018	29.57	30.48	29.22	30.28
756	NASDAQ	ETSY	Mon, Apr 16, 2018	29.12	29.90	29.05	29.39
755	NASDAQ	ETSY	Fri, Apr 13, 2018	30.93	30.95	28.51	28.97
754	NASDAQ	ETSY	Thu, Apr 12, 2018	30.43	30.78	30.04	30.58
753	NASDAQ	ETSY	Wed, Apr 11, 2018	29.88	30.59	29.57	30.20
752	NASDAQ	ETSY	Tue, Apr 10, 2018	28.12	30.24	28.05	29.90
751	NASDAQ	ETSY	Mon, Apr 9, 2018	27.63	28.20	27.58	27.60
750	NASDAQ	ETSY	Fri, Apr 6, 2018	28.24	28.48	27.40	27.63
749	NASDAQ	ETSY	Thu, Apr 5, 2018	28.39	28.63	27.74	28.54
748	NASDAQ	ETSY	Wed, Apr 4, 2018	27.19	27.92	26.81	27.84
747	NASDAQ	ETSY	Tue, Apr 3, 2018	28.05	28.25	27.60	27.83
746	NASDAQ	ETSY	Mon, Apr 2, 2018	28.07	28.84	27.73	27.97
745	NASDAQ	ETSY	Thu, Mar 29, 2018	28.20	28.52	27.45	28.06
744	NASDAQ	ETSY	Wed, Mar 28, 2018	27.89	28.32	27.16	27.91
743	NASDAQ	ETSY	Tue, Mar 27, 2018	27.64	28.58	27.42	27.66
742	NASDAQ	ETSY	Mon, Mar 26, 2018	27.50	27.59	26.54	27.36
741	NASDAQ	ETSY	Fri, Mar 23, 2018	27.80	28.26	26.63	26.64
740	NASDAQ	ETSY	Thu, Mar 22, 2018	28.72	29.04	27.92	27.94
739	NASDAQ	ETSY	Wed, Mar 21, 2018	28.37	29.15	28.23	28.95
738	NASDAQ	ETSY	Tue, Mar 20, 2018	28.10	28.74	27.87	28.31
737	NASDAQ	ETSY	Mon, Mar 19, 2018	27.85	28.22	27.24	27.83
736	NASDAQ	ETSY	Fri, Mar 16, 2018	28.45	28.49	27.65	28.30
735	NASDAQ	ETSY	Thu, Mar 15, 2018	28.50	28.50	27.88	28.38
734	NASDAQ	ETSY	Wed, Mar 14, 2018	28.12	28.54	27.85	28.37
733	NASDAQ	ETSY	Tue, Mar 13, 2018	27.87	28.17	27.71	27.92
732	NASDAQ	ETSY	Mon, Mar 12, 2018	27.90	28.19	27.17	27.93
731	NASDAQ	ETSY	Fri, Mar 9, 2018	27.01	28.01	26.64	27.93
730	NASDAQ	ETSY	Thu, Mar 8, 2018	26.29	27.40	26.17	26.38
729	NASDAQ	ETSY	Wed, Mar 7, 2018	25.50	26.10	25.11	26.09
728	NASDAQ	ETSY	Tue, Mar 6, 2018	25.31	26.28	25.31	25.67
727	NASDAQ	ETSY	Mon, Mar 5, 2018	25.71	26.30	25.26	25.40
726	NASDAQ	ETSY	Fri, Mar 2, 2018	24.95	25.76	24.41	25.71
725	NASDAQ	ETSY	Thu, Mar 1, 2018	25.57	26.00	24.94	25.32
724	NASDAQ	ETSY	Wed, Feb 28, 2018	24.02	26.23	24.02	25.31
723	NASDAQ	ETSY	Tue, Feb 27, 2018	21.35	21.57	20.63	21.03
722	NASDAQ	ETSY	Mon, Feb 26, 2018	21.30	21.72	20.94	21.12
721	NASDAQ	ETSY	Fri, Feb 23, 2018	21.06	21.42	20.72	21.07
720	NASDAQ	ETSY	Thu, Feb 22, 2018	21.55	21.70	20.85	21.03
719	NASDAQ	ETSY	Wed, Feb 21, 2018	21.52	22.34	21.42	21.43
718	NASDAQ	ETSY	Tue, Feb 20, 2018	21.03	21.66	20.69	21.31
717	NASDAQ	ETSY	Fri, Feb 16, 2018	19.87	21.20	19.80	20.96
716	NASDAQ	ETSY	Thu, Feb 15, 2018	20.00	20.20	19.68	19.81
715	NASDAQ	ETSY	Wed, Feb 14, 2018	19.23	20.34	19.23	19.95
714	NASDAQ	ETSY	Tue, Feb 13, 2018	18.59	19.51	18.50	19.42
713	NASDAQ	ETSY	Mon, Feb 12, 2018	18.80	18.99	18.39	18.62
712	NASDAQ	ETSY	Fri, Feb 9, 2018	18.24	18.70	17.49	18.63
711	NASDAQ	ETSY	Thu, Feb 8, 2018	18.70	18.77	17.72	17.73
710	NASDAQ	ETSY	Wed, Feb 7, 2018	18.70	18.91	18.01	18.61
709	NASDAQ	ETSY	Tue, Feb 6, 2018	18.00	18.77	16.72	18.71
708	NASDAQ	ETSY	Mon, Feb 5, 2018	18.62	19.03	18.44	18.44
707	NASDAQ	ETSY	Fri, Feb 2, 2018	19.09	19.30	18.73	18.79
706	NASDAQ	ETSY	Thu, Feb 1, 2018	18.71	19.53	18.71	19.16
705	NASDAQ	ETSY	Wed, Jan 31, 2018	18.98	19.05	18.62	18.76
704	NASDAQ	ETSY	Tue, Jan 30, 2018	18.71	19.12	18.62	18.89
703	NASDAQ	ETSY	Mon, Jan 29, 2018	19.12	19.26	18.81	18.96
702	NASDAQ	ETSY	Fri, Jan 26, 2018	19.31	19.56	18.92	19.20
701	NASDAQ	ETSY	Thu, Jan 25, 2018	19.09	19.31	19.06	19.14
700	NASDAQ	ETSY	Wed, Jan 24, 2018	20.00	20.05	18.81	19.05
699	NASDAQ	ETSY	Tue, Jan 23, 2018	20.02	20.25	19.91	19.94
698	NASDAQ	ETSY	Mon, Jan 22, 2018	19.70	20.17	19.69	20.03
697	NASDAQ	ETSY	Fri, Jan 19, 2018	19.58	19.75	19.48	19.70
696	NASDAQ	ETSY	Thu, Jan 18, 2018	19.78	19.92	19.53	19.60
695	NASDAQ	ETSY	Wed, Jan 17, 2018	19.44	19.83	19.44	19.74
694	NASDAQ	ETSY	Tue, Jan 16, 2018	19.73	20.10	19.33	19.35
693	NASDAQ	ETSY	Fri, Jan 12, 2018	19.66	19.70	18.90	19.54
692	NASDAQ	ETSY	Thu, Jan 11, 2018	20.32	20.60	20.27	20.56
691	NASDAQ	ETSY	Wed, Jan 10, 2018	20.66	20.96	19.67	20.26
690	NASDAQ	ETSY	Tue, Jan 9, 2018	20.35	21.12	20.12	20.90
689	NASDAQ	ETSY	Mon, Jan 8, 2018	20.24	20.38	19.91	20.32
688	NASDAQ	ETSY	Fri, Jan 5, 2018	20.33	20.33	19.31	20.25
687	NASDAQ	ETSY	Thu, Jan 4, 2018	20.46	20.56	20.09	20.23
686	NASDAQ	ETSY	Wed, Jan 3, 2018	20.84	20.89	20.17	20.41
685	NASDAQ	ETSY	Tue, Jan 2, 2018	20.50	21.03	20.50	20.83
684	NASDAQ	ETSY	Fri, Dec 29, 2017	20.67	20.68	20.34	20.45
683	NASDAQ	ETSY	Thu, Dec 28, 2017	20.89	20.96	20.57	20.65
682	NASDAQ	ETSY	Wed, Dec 27, 2017	21.69	21.74	20.80	20.82
681	NASDAQ	ETSY	Tue, Dec 26, 2017	21.65	21.83	21.55	21.75
680	NASDAQ	ETSY	Fri, Dec 22, 2017	21.75	21.81	21.46	21.69
679	NASDAQ	ETSY	Thu, Dec 21, 2017	21.00	21.86	21.00	21.76
678	NASDAQ	ETSY	Wed, Dec 20, 2017	20.36	20.84	20.34	20.72
677	NASDAQ	ETSY	Tue, Dec 19, 2017	20.81	20.86	20.26	20.31
676	NASDAQ	ETSY	Mon, Dec 18, 2017	20.60	20.92	20.60	20.77
675	NASDAQ	ETSY	Fri, Dec 15, 2017	20.14	20.54	20.07	20.50
674	NASDAQ	ETSY	Thu, Dec 14, 2017	20.15	20.33	19.98	20.14
673	NASDAQ	ETSY	Wed, Dec 13, 2017	20.21	20.45	19.92	20.16
672	NASDAQ	ETSY	Tue, Dec 12, 2017	20.00	20.25	19.82	20.21
671	NASDAQ	ETSY	Mon, Dec 11, 2017	19.41	19.96	19.20	19.93
670	NASDAQ	ETSY	Fri, Dec 8, 2017	19.09	19.52	18.92	19.32
669	NASDAQ	ETSY	Thu, Dec 7, 2017	18.83	19.09	18.67	18.96
668	NASDAQ	ETSY	Wed, Dec 6, 2017	18.22	18.76	18.12	18.74
667	NASDAQ	ETSY	Tue, Dec 5, 2017	17.80	18.50	17.66	18.19
666	NASDAQ	ETSY	Mon, Dec 4, 2017	17.09	18.14	17.04	17.91
665	NASDAQ	ETSY	Fri, Dec 1, 2017	16.45	17.13	16.35	16.83
664	NASDAQ	ETSY	Thu, Nov 30, 2017	16.36	16.60	16.13	16.46
663	NASDAQ	ETSY	Wed, Nov 29, 2017	17.04	17.37	16.17	16.32
662	NASDAQ	ETSY	Tue, Nov 28, 2017	16.81	17.13	16.71	16.98
661	NASDAQ	ETSY	Mon, Nov 27, 2017	17.13	17.36	16.97	16.98
660	NASDAQ	ETSY	Fri, Nov 24, 2017	16.88	17.43	16.84	17.12
659	NASDAQ	ETSY	Wed, Nov 22, 2017	16.70	17.08	16.70	16.87
658	NASDAQ	ETSY	Tue, Nov 21, 2017	16.71	17.06	16.57	16.93
657	NASDAQ	ETSY	Mon, Nov 20, 2017	16.93	16.93	16.47	16.65
656	NASDAQ	ETSY	Fri, Nov 17, 2017	16.42	16.75	16.41	16.47
655	NASDAQ	ETSY	Thu, Nov 16, 2017	16.58	16.88	16.40	16.42
654	NASDAQ	ETSY	Wed, Nov 15, 2017	16.51	16.86	16.30	16.47
653	NASDAQ	ETSY	Tue, Nov 14, 2017	16.71	17.11	16.53	16.59
652	NASDAQ	ETSY	Mon, Nov 13, 2017	16.69	16.84	16.58	16.65
651	NASDAQ	ETSY	Fri, Nov 10, 2017	16.45	16.75	16.35	16.72
650	NASDAQ	ETSY	Thu, Nov 9, 2017	16.24	16.61	16.08	16.51
649	NASDAQ	ETSY	Wed, Nov 8, 2017	16.71	16.92	16.29	16.51
648	NASDAQ	ETSY	Tue, Nov 7, 2017	17.59	17.60	16.55	16.86
647	NASDAQ	ETSY	Mon, Nov 6, 2017	16.63	17.30	16.39	17.15
646	NASDAQ	ETSY	Fri, Nov 3, 2017	16.47	16.91	16.43	16.59
645	NASDAQ	ETSY	Thu, Nov 2, 2017	16.67	16.70	16.22	16.50
644	NASDAQ	ETSY	Wed, Nov 1, 2017	16.75	16.83	16.48	16.73
643	NASDAQ	ETSY	Tue, Oct 31, 2017	16.72	16.89	16.55	16.70
642	NASDAQ	ETSY	Mon, Oct 30, 2017	16.79	16.79	16.50	16.71
641	NASDAQ	ETSY	Fri, Oct 27, 2017	16.35	16.86	16.33	16.75
640	NASDAQ	ETSY	Thu, Oct 26, 2017	15.85	16.47	15.85	16.27
639	NASDAQ	ETSY	Wed, Oct 25, 2017	15.78	16.14	15.74	15.81
638	NASDAQ	ETSY	Tue, Oct 24, 2017	15.75	15.86	15.49	15.74
637	NASDAQ	ETSY	Mon, Oct 23, 2017	15.65	16.30	15.27	15.76
636	NASDAQ	ETSY	Fri, Oct 20, 2017	16.30	16.55	16.15	16.38
635	NASDAQ	ETSY	Thu, Oct 19, 2017	16.35	16.39	15.93	16.19
634	NASDAQ	ETSY	Wed, Oct 18, 2017	16.21	16.41	16.21	16.36
633	NASDAQ	ETSY	Tue, Oct 17, 2017	16.33	16.39	16.12	16.20
632	NASDAQ	ETSY	Mon, Oct 16, 2017	16.56	16.60	16.33	16.36
631	NASDAQ	ETSY	Fri, Oct 13, 2017	16.20	16.63	16.19	16.51
630	NASDAQ	ETSY	Thu, Oct 12, 2017	16.30	16.40	16.19	16.20
629	NASDAQ	ETSY	Wed, Oct 11, 2017	16.45	16.52	16.24	16.34
628	NASDAQ	ETSY	Tue, Oct 10, 2017	16.52	16.62	16.33	16.40
627	NASDAQ	ETSY	Mon, Oct 9, 2017	16.70	16.76	16.38	16.47
626	NASDAQ	ETSY	Fri, Oct 6, 2017	16.52	16.90	16.48	16.72
625	NASDAQ	ETSY	Thu, Oct 5, 2017	16.56	16.57	16.22	16.50
624	NASDAQ	ETSY	Wed, Oct 4, 2017	16.87	16.99	16.41	16.55
623	NASDAQ	ETSY	Tue, Oct 3, 2017	17.26	17.36	16.84	17.03
622	NASDAQ	ETSY	Mon, Oct 2, 2017	16.96	17.32	16.90	17.20
621	NASDAQ	ETSY	Fri, Sep 29, 2017	16.79	16.98	16.77	16.88
620	NASDAQ	ETSY	Thu, Sep 28, 2017	16.89	17.07	16.78	16.82
619	NASDAQ	ETSY	Wed, Sep 27, 2017	17.17	17.19	16.65	16.96
618	NASDAQ	ETSY	Tue, Sep 26, 2017	16.90	17.11	16.90	17.04
617	NASDAQ	ETSY	Mon, Sep 25, 2017	16.95	17.14	16.81	16.90
616	NASDAQ	ETSY	Fri, Sep 22, 2017	16.99	17.21	16.99	17.11
615	NASDAQ	ETSY	Thu, Sep 21, 2017	17.17	17.19	17.01	17.11
614	NASDAQ	ETSY	Wed, Sep 20, 2017	17.19	17.29	16.85	17.18
613	NASDAQ	ETSY	Tue, Sep 19, 2017	17.21	17.31	17.03	17.17
612	NASDAQ	ETSY	Mon, Sep 18, 2017	17.27	17.33	17.01	17.13
611	NASDAQ	ETSY	Fri, Sep 15, 2017	17.80	17.82	17.04	17.17
610	NASDAQ	ETSY	Thu, Sep 14, 2017	17.79	17.90	17.56	17.76
609	NASDAQ	ETSY	Wed, Sep 13, 2017	17.64	17.81	17.53	17.79
608	NASDAQ	ETSY	Tue, Sep 12, 2017	17.29	17.82	17.27	17.62
607	NASDAQ	ETSY	Mon, Sep 11, 2017	17.00	17.36	16.89	17.34
606	NASDAQ	ETSY	Fri, Sep 8, 2017	16.94	17.15	16.78	16.88
605	NASDAQ	ETSY	Thu, Sep 7, 2017	16.96	17.49	16.91	17.00
604	NASDAQ	ETSY	Wed, Sep 6, 2017	16.27	16.63	16.08	16.62
603	NASDAQ	ETSY	Tue, Sep 5, 2017	16.16	16.43	16.02	16.32
602	NASDAQ	ETSY	Fri, Sep 1, 2017	16.43	16.53	16.18	16.31
601	NASDAQ	ETSY	Thu, Aug 31, 2017	16.26	16.60	16.26	16.37
600	NASDAQ	ETSY	Wed, Aug 30, 2017	16.00	16.39	15.92	16.17
599	NASDAQ	ETSY	Tue, Aug 29, 2017	15.74	16.06	15.64	16.03
598	NASDAQ	ETSY	Mon, Aug 28, 2017	15.75	15.90	15.64	15.83
597	NASDAQ	ETSY	Fri, Aug 25, 2017	16.00	16.03	15.44	15.64
596	NASDAQ	ETSY	Thu, Aug 24, 2017	15.63	15.86	15.46	15.84
595	NASDAQ	ETSY	Wed, Aug 23, 2017	15.54	15.65	15.54	15.61
594	NASDAQ	ETSY	Tue, Aug 22, 2017	15.51	15.69	15.46	15.63
593	NASDAQ	ETSY	Mon, Aug 21, 2017	15.53	15.63	15.39	15.43
592	NASDAQ	ETSY	Fri, Aug 18, 2017	15.44	15.72	15.40	15.59
591	NASDAQ	ETSY	Thu, Aug 17, 2017	15.53	15.68	15.31	15.58
590	NASDAQ	ETSY	Wed, Aug 16, 2017	15.66	15.87	15.47	15.60
589	NASDAQ	ETSY	Tue, Aug 15, 2017	16.18	16.25	15.53	15.64
588	NASDAQ	ETSY	Mon, Aug 14, 2017	16.31	16.39	16.01	16.19
587	NASDAQ	ETSY	Fri, Aug 11, 2017	16.00	16.69	15.90	16.22
586	NASDAQ	ETSY	Thu, Aug 10, 2017	15.77	15.96	15.41	15.90
585	NASDAQ	ETSY	Wed, Aug 9, 2017	15.36	15.94	15.13	15.85
584	NASDAQ	ETSY	Tue, Aug 8, 2017	15.40	15.91	15.32	15.62
583	NASDAQ	ETSY	Mon, Aug 7, 2017	15.21	15.69	15.20	15.46
582	NASDAQ	ETSY	Fri, Aug 4, 2017	15.49	16.00	14.82	15.15
581	NASDAQ	ETSY	Thu, Aug 3, 2017	14.05	14.29	13.58	13.59
580	NASDAQ	ETSY	Wed, Aug 2, 2017	14.40	14.42	13.94	14.02
579	NASDAQ	ETSY	Tue, Aug 1, 2017	14.39	14.47	14.15	14.31
578	NASDAQ	ETSY	Mon, Jul 31, 2017	14.65	14.76	14.27	14.37
577	NASDAQ	ETSY	Fri, Jul 28, 2017	14.72	15.01	14.61	14.64
576	NASDAQ	ETSY	Thu, Jul 27, 2017	14.99	15.05	14.39	14.84
575	NASDAQ	ETSY	Wed, Jul 26, 2017	14.65	15.07	14.65	14.92
574	NASDAQ	ETSY	Tue, Jul 25, 2017	14.53	14.69	14.29	14.65
573	NASDAQ	ETSY	Mon, Jul 24, 2017	14.60	14.78	14.44	14.49
572	NASDAQ	ETSY	Fri, Jul 21, 2017	14.62	14.63	14.30	14.62
571	NASDAQ	ETSY	Thu, Jul 20, 2017	14.71	14.75	14.49	14.50
570	NASDAQ	ETSY	Wed, Jul 19, 2017	15.02	15.02	14.52	14.60
569	NASDAQ	ETSY	Tue, Jul 18, 2017	14.76	14.97	14.54	14.91
568	NASDAQ	ETSY	Mon, Jul 17, 2017	15.07	15.21	14.72	14.77
567	NASDAQ	ETSY	Fri, Jul 14, 2017	15.23	15.29	15.05	15.06
566	NASDAQ	ETSY	Thu, Jul 13, 2017	14.93	15.20	14.83	15.18
565	NASDAQ	ETSY	Wed, Jul 12, 2017	14.97	15.15	14.87	14.93
564	NASDAQ	ETSY	Tue, Jul 11, 2017	14.90	15.04	14.62	14.82
563	NASDAQ	ETSY	Mon, Jul 10, 2017	15.01	15.14	14.84	15.01
562	NASDAQ	ETSY	Fri, Jul 7, 2017	14.73	15.15	14.69	15.02
561	NASDAQ	ETSY	Thu, Jul 6, 2017	14.77	14.89	14.53	14.63
560	NASDAQ	ETSY	Wed, Jul 5, 2017	14.77	15.07	14.68	14.89
559	NASDAQ	ETSY	Mon, Jul 3, 2017	15.00	15.00	14.49	14.72
558	NASDAQ	ETSY	Fri, Jun 30, 2017	14.98	15.14	14.90	15.00
557	NASDAQ	ETSY	Thu, Jun 29, 2017	15.16	15.16	14.51	14.97
556	NASDAQ	ETSY	Wed, Jun 28, 2017	15.02	15.20	14.68	15.19
555	NASDAQ	ETSY	Tue, Jun 27, 2017	15.20	15.27	14.56	14.80
554	NASDAQ	ETSY	Mon, Jun 26, 2017	15.33	15.46	14.97	15.27
553	NASDAQ	ETSY	Fri, Jun 23, 2017	15.00	15.29	14.57	15.24
552	NASDAQ	ETSY	Thu, Jun 22, 2017	14.42	15.02	14.32	14.68
551	NASDAQ	ETSY	Wed, Jun 21, 2017	13.86	14.35	13.79	14.20
550	NASDAQ	ETSY	Tue, Jun 20, 2017	14.15	14.37	13.93	13.98
549	NASDAQ	ETSY	Mon, Jun 19, 2017	13.72	14.23	13.72	14.20
548	NASDAQ	ETSY	Fri, Jun 16, 2017	13.60	14.13	13.60	13.67
547	NASDAQ	ETSY	Thu, Jun 15, 2017	13.42	13.87	13.42	13.85
546	NASDAQ	ETSY	Wed, Jun 14, 2017	13.67	13.78	13.42	13.57
545	NASDAQ	ETSY	Tue, Jun 13, 2017	13.31	13.89	13.31	13.64
544	NASDAQ	ETSY	Mon, Jun 12, 2017	13.35	13.45	13.12	13.26
543	NASDAQ	ETSY	Fri, Jun 9, 2017	13.97	14.04	13.17	13.45
542	NASDAQ	ETSY	Thu, Jun 8, 2017	13.41	13.95	13.31	13.92
541	NASDAQ	ETSY	Wed, Jun 7, 2017	13.47	13.55	13.31	13.43
540	NASDAQ	ETSY	Tue, Jun 6, 2017	13.58	13.71	13.34	13.49
539	NASDAQ	ETSY	Mon, Jun 5, 2017	13.44	13.62	13.34	13.54
538	NASDAQ	ETSY	Fri, Jun 2, 2017	13.64	13.70	13.36	13.47
537	NASDAQ	ETSY	Thu, Jun 1, 2017	13.36	13.67	13.25	13.55
536	NASDAQ	ETSY	Wed, May 31, 2017	13.46	13.46	13.15	13.41
535	NASDAQ	ETSY	Tue, May 30, 2017	13.45	13.60	13.24	13.36
534	NASDAQ	ETSY	Fri, May 26, 2017	13.11	13.49	13.02	13.45
533	NASDAQ	ETSY	Thu, May 25, 2017	13.14	13.33	12.96	13.18
532	NASDAQ	ETSY	Wed, May 24, 2017	13.32	13.48	13.15	13.40
531	NASDAQ	ETSY	Tue, May 23, 2017	13.25	13.36	12.98	13.31
530	NASDAQ	ETSY	Mon, May 22, 2017	13.34	13.41	12.96	13.15
529	NASDAQ	ETSY	Fri, May 19, 2017	13.15	13.38	13.03	13.31
528	NASDAQ	ETSY	Thu, May 18, 2017	12.88	13.26	12.71	13.13
527	NASDAQ	ETSY	Wed, May 17, 2017	13.40	13.67	12.77	12.94
526	NASDAQ	ETSY	Tue, May 16, 2017	12.90	14.11	12.87	13.73
525	NASDAQ	ETSY	Mon, May 15, 2017	11.28	11.54	11.26	11.32
524	NASDAQ	ETSY	Fri, May 12, 2017	11.09	11.33	10.91	11.26
523	NASDAQ	ETSY	Thu, May 11, 2017	11.34	11.39	11.02	11.16
522	NASDAQ	ETSY	Wed, May 10, 2017	11.53	11.63	11.18	11.42
521	NASDAQ	ETSY	Tue, May 9, 2017	11.35	11.59	11.30	11.54
520	NASDAQ	ETSY	Mon, May 8, 2017	11.66	11.66	11.05	11.32
519	NASDAQ	ETSY	Fri, May 5, 2017	10.64	11.68	10.50	11.66
518	NASDAQ	ETSY	Thu, May 4, 2017	10.64	10.72	10.32	10.62
517	NASDAQ	ETSY	Wed, May 3, 2017	10.11	11.19	9.90	10.51
516	NASDAQ	ETSY	Tue, May 2, 2017	11.06	11.78	10.96	11.39
515	NASDAQ	ETSY	Mon, May 1, 2017	10.81	11.11	10.79	11.06
514	NASDAQ	ETSY	Fri, Apr 28, 2017	10.63	10.99	10.58	10.76
513	NASDAQ	ETSY	Thu, Apr 27, 2017	10.49	10.74	10.32	10.68
512	NASDAQ	ETSY	Wed, Apr 26, 2017	10.37	10.64	10.28	10.46
511	NASDAQ	ETSY	Tue, Apr 25, 2017	10.80	10.86	10.43	10.48
510	NASDAQ	ETSY	Mon, Apr 24, 2017	10.81	10.92	10.68	10.71
509	NASDAQ	ETSY	Fri, Apr 21, 2017	10.99	11.02	10.54	10.63
508	NASDAQ	ETSY	Thu, Apr 20, 2017	10.91	11.07	10.81	11.01
507	NASDAQ	ETSY	Wed, Apr 19, 2017	10.69	10.98	10.69	10.87
506	NASDAQ	ETSY	Tue, Apr 18, 2017	10.50	10.66	10.43	10.65
505	NASDAQ	ETSY	Mon, Apr 17, 2017	10.30	10.63	10.22	10.53
504	NASDAQ	ETSY	Thu, Apr 13, 2017	10.50	10.62	10.19	10.29
503	NASDAQ	ETSY	Wed, Apr 12, 2017	10.54	10.65	10.44	10.53
502	NASDAQ	ETSY	Tue, Apr 11, 2017	10.59	10.74	10.48	10.57
501	NASDAQ	ETSY	Mon, Apr 10, 2017	10.49	10.71	10.49	10.57
500	NASDAQ	ETSY	Fri, Apr 7, 2017	10.59	10.66	10.42	10.47
499	NASDAQ	ETSY	Thu, Apr 6, 2017	10.61	10.71	10.50	10.61
498	NASDAQ	ETSY	Wed, Apr 5, 2017	10.78	10.95	10.56	10.59
497	NASDAQ	ETSY	Tue, Apr 4, 2017	10.62	10.75	10.49	10.70
496	NASDAQ	ETSY	Mon, Apr 3, 2017	10.62	10.73	10.37	10.63
495	NASDAQ	ETSY	Fri, Mar 31, 2017	10.42	10.73	10.36	10.63
494	NASDAQ	ETSY	Thu, Mar 30, 2017	10.30	10.50	10.30	10.40
493	NASDAQ	ETSY	Wed, Mar 29, 2017	10.08	10.49	10.06	10.35
492	NASDAQ	ETSY	Tue, Mar 28, 2017	10.14	10.20	9.95	10.11
491	NASDAQ	ETSY	Mon, Mar 27, 2017	9.75	10.19	9.60	10.15
490	NASDAQ	ETSY	Fri, Mar 24, 2017	9.90	10.00	9.82	9.88
489	NASDAQ	ETSY	Thu, Mar 23, 2017	10.02	10.04	9.84	9.89
488	NASDAQ	ETSY	Wed, Mar 22, 2017	10.00	10.13	9.85	10.04
487	NASDAQ	ETSY	Tue, Mar 21, 2017	10.32	10.44	9.94	9.99
486	NASDAQ	ETSY	Mon, Mar 20, 2017	10.34	10.41	10.21	10.27
485	NASDAQ	ETSY	Fri, Mar 17, 2017	10.37	10.50	10.28	10.37
484	NASDAQ	ETSY	Thu, Mar 16, 2017	10.25	10.43	10.20	10.38
483	NASDAQ	ETSY	Wed, Mar 15, 2017	10.08	10.30	9.97	10.23
482	NASDAQ	ETSY	Tue, Mar 14, 2017	9.99	10.06	9.87	10.04
481	NASDAQ	ETSY	Mon, Mar 13, 2017	9.74	10.08	9.72	10.05
480	NASDAQ	ETSY	Fri, Mar 10, 2017	9.69	9.81	9.50	9.72
479	NASDAQ	ETSY	Thu, Mar 9, 2017	9.56	9.88	9.54	9.64
478	NASDAQ	ETSY	Wed, Mar 8, 2017	9.63	9.80	9.41	9.56
477	NASDAQ	ETSY	Tue, Mar 7, 2017	10.10	10.14	9.79	9.81
476	NASDAQ	ETSY	Mon, Mar 6, 2017	10.12	10.45	10.00	10.14
475	NASDAQ	ETSY	Fri, Mar 3, 2017	10.60	10.77	10.18	10.19
474	NASDAQ	ETSY	Thu, Mar 2, 2017	10.63	10.92	10.60	10.66
473	NASDAQ	ETSY	Wed, Mar 1, 2017	11.46	11.79	10.06	10.69
472	NASDAQ	ETSY	Tue, Feb 28, 2017	12.85	12.88	12.05	12.12
471	NASDAQ	ETSY	Mon, Feb 27, 2017	12.72	12.96	12.64	12.79
470	NASDAQ	ETSY	Fri, Feb 24, 2017	12.42	13.03	12.00	12.72
469	NASDAQ	ETSY	Thu, Feb 23, 2017	12.90	12.93	12.48	12.51
468	NASDAQ	ETSY	Wed, Feb 22, 2017	13.00	13.17	12.85	12.90
467	NASDAQ	ETSY	Tue, Feb 21, 2017	12.93	13.02	12.75	13.01
466	NASDAQ	ETSY	Fri, Feb 17, 2017	12.97	13.18	12.86	12.90
465	NASDAQ	ETSY	Thu, Feb 16, 2017	13.38	13.42	12.80	12.92
464	NASDAQ	ETSY	Wed, Feb 15, 2017	12.92	13.39	12.81	13.33
463	NASDAQ	ETSY	Tue, Feb 14, 2017	12.70	12.97	12.51	12.86
462	NASDAQ	ETSY	Mon, Feb 13, 2017	12.85	12.99	12.75	12.76
461	NASDAQ	ETSY	Fri, Feb 10, 2017	12.55	12.90	12.49	12.84
460	NASDAQ	ETSY	Thu, Feb 9, 2017	12.57	12.75	12.48	12.50
459	NASDAQ	ETSY	Wed, Feb 8, 2017	12.39	12.53	12.13	12.50
458	NASDAQ	ETSY	Tue, Feb 7, 2017	12.37	12.52	12.25	12.43
457	NASDAQ	ETSY	Mon, Feb 6, 2017	12.60	12.60	12.17	12.34
456	NASDAQ	ETSY	Fri, Feb 3, 2017	12.75	12.88	12.56	12.64
455	NASDAQ	ETSY	Thu, Feb 2, 2017	12.52	12.92	12.35	12.70
454	NASDAQ	ETSY	Wed, Feb 1, 2017	12.65	12.81	12.43	12.46
453	NASDAQ	ETSY	Tue, Jan 31, 2017	12.62	12.71	12.25	12.61
452	NASDAQ	ETSY	Mon, Jan 30, 2017	12.86	12.87	12.50	12.75
451	NASDAQ	ETSY	Fri, Jan 27, 2017	13.00	13.11	12.71	12.93
450	NASDAQ	ETSY	Thu, Jan 26, 2017	13.10	13.61	12.90	13.00
449	NASDAQ	ETSY	Wed, Jan 25, 2017	13.04	13.21	12.77	12.82
448	NASDAQ	ETSY	Tue, Jan 24, 2017	12.80	13.00	12.61	12.97
447	NASDAQ	ETSY	Mon, Jan 23, 2017	12.40	12.66	12.22	12.65
446	NASDAQ	ETSY	Fri, Jan 20, 2017	12.57	12.66	12.21	12.41
445	NASDAQ	ETSY	Thu, Jan 19, 2017	12.91	13.03	12.40	12.60
444	NASDAQ	ETSY	Wed, Jan 18, 2017	12.79	13.05	12.57	12.90
443	NASDAQ	ETSY	Tue, Jan 17, 2017	12.53	13.20	12.53	12.77
442	NASDAQ	ETSY	Fri, Jan 13, 2017	12.52	12.75	12.50	12.52
441	NASDAQ	ETSY	Thu, Jan 12, 2017	12.65	12.73	12.30	12.47
440	NASDAQ	ETSY	Wed, Jan 11, 2017	12.86	12.90	12.47	12.73
439	NASDAQ	ETSY	Tue, Jan 10, 2017	12.32	12.90	12.25	12.77
438	NASDAQ	ETSY	Mon, Jan 9, 2017	13.08	13.17	12.22	12.35
437	NASDAQ	ETSY	Fri, Jan 6, 2017	12.22	13.24	12.11	13.08
436	NASDAQ	ETSY	Thu, Jan 5, 2017	12.35	12.51	11.88	12.40
435	NASDAQ	ETSY	Wed, Jan 4, 2017	11.91	12.02	11.76	11.97
434	NASDAQ	ETSY	Tue, Jan 3, 2017	11.97	12.13	11.74	11.88
433	NASDAQ	ETSY	Fri, Dec 30, 2016	11.79	11.86	11.53	11.78
432	NASDAQ	ETSY	Thu, Dec 29, 2016	11.89	12.12	11.59	11.76
431	NASDAQ	ETSY	Wed, Dec 28, 2016	12.20	12.39	11.82	11.87
430	NASDAQ	ETSY	Tue, Dec 27, 2016	12.00	12.58	11.99	12.18
429	NASDAQ	ETSY	Fri, Dec 23, 2016	12.00	12.25	11.77	11.98
428	NASDAQ	ETSY	Thu, Dec 22, 2016	12.61	12.76	11.63	11.94
427	NASDAQ	ETSY	Wed, Dec 21, 2016	12.75	13.00	12.62	12.67
426	NASDAQ	ETSY	Tue, Dec 20, 2016	12.82	12.86	12.67	12.78
425	NASDAQ	ETSY	Mon, Dec 19, 2016	12.82	13.00	12.49	12.92
424	NASDAQ	ETSY	Fri, Dec 16, 2016	12.61	12.87	12.53	12.61
423	NASDAQ	ETSY	Thu, Dec 15, 2016	11.95	12.61	11.75	12.55
422	NASDAQ	ETSY	Wed, Dec 14, 2016	11.93	12.46	11.70	11.84
421	NASDAQ	ETSY	Tue, Dec 13, 2016	12.22	12.48	12.13	12.24
420	NASDAQ	ETSY	Mon, Dec 12, 2016	12.42	12.42	12.06	12.18
419	NASDAQ	ETSY	Fri, Dec 9, 2016	12.60	12.85	12.28	12.37
418	NASDAQ	ETSY	Thu, Dec 8, 2016	12.67	12.70	12.46	12.57
417	NASDAQ	ETSY	Wed, Dec 7, 2016	12.40	12.64	12.26	12.60
416	NASDAQ	ETSY	Tue, Dec 6, 2016	12.19	12.38	12.00	12.36
415	NASDAQ	ETSY	Mon, Dec 5, 2016	11.90	12.30	11.89	12.09
414	NASDAQ	ETSY	Fri, Dec 2, 2016	11.92	11.96	11.30	11.83
413	NASDAQ	ETSY	Thu, Dec 1, 2016	12.38	12.41	11.64	11.93
412	NASDAQ	ETSY	Wed, Nov 30, 2016	12.86	12.97	12.21	12.40
411	NASDAQ	ETSY	Tue, Nov 29, 2016	12.85	12.91	12.60	12.73
410	NASDAQ	ETSY	Mon, Nov 28, 2016	13.04	13.08	12.76	12.84
409	NASDAQ	ETSY	Fri, Nov 25, 2016	13.34	13.40	13.05	13.09
408	NASDAQ	ETSY	Wed, Nov 23, 2016	13.15	13.23	12.82	13.12
407	NASDAQ	ETSY	Tue, Nov 22, 2016	12.91	13.16	12.77	13.10
406	NASDAQ	ETSY	Mon, Nov 21, 2016	12.66	13.01	12.58	12.94
405	NASDAQ	ETSY	Fri, Nov 18, 2016	12.47	12.67	12.34	12.59
404	NASDAQ	ETSY	Thu, Nov 17, 2016	12.85	12.85	12.08	12.46
403	NASDAQ	ETSY	Wed, Nov 16, 2016	12.01	12.28	11.84	12.00
402	NASDAQ	ETSY	Tue, Nov 15, 2016	11.65	12.09	11.62	12.05
401	NASDAQ	ETSY	Mon, Nov 14, 2016	11.86	11.90	11.57	11.67
400	NASDAQ	ETSY	Fri, Nov 11, 2016	11.38	11.84	11.30	11.72
399	NASDAQ	ETSY	Thu, Nov 10, 2016	11.55	11.89	11.16	11.48
398	NASDAQ	ETSY	Wed, Nov 9, 2016	11.50	11.50	11.02	11.37
397	NASDAQ	ETSY	Tue, Nov 8, 2016	11.69	11.92	11.39	11.52
396	NASDAQ	ETSY	Mon, Nov 7, 2016	11.82	11.94	11.62	11.77
395	NASDAQ	ETSY	Fri, Nov 4, 2016	11.05	11.51	11.02	11.45
394	NASDAQ	ETSY	Thu, Nov 3, 2016	11.21	11.47	10.84	11.09
393	NASDAQ	ETSY	Wed, Nov 2, 2016	13.25	13.25	11.23	11.27
392	NASDAQ	ETSY	Tue, Nov 1, 2016	13.11	13.45	12.83	12.95
391	NASDAQ	ETSY	Mon, Oct 31, 2016	12.50	13.22	12.43	12.98
390	NASDAQ	ETSY	Fri, Oct 28, 2016	12.83	13.04	12.40	12.43
389	NASDAQ	ETSY	Thu, Oct 27, 2016	13.24	13.53	12.75	12.83
388	NASDAQ	ETSY	Wed, Oct 26, 2016	13.52	13.54	13.12	13.13
387	NASDAQ	ETSY	Tue, Oct 25, 2016	14.10	14.22	13.38	13.55
386	NASDAQ	ETSY	Mon, Oct 24, 2016	14.27	14.51	13.97	14.10
385	NASDAQ	ETSY	Fri, Oct 21, 2016	14.12	14.30	14.06	14.23
384	NASDAQ	ETSY	Thu, Oct 20, 2016	14.43	14.55	14.21	14.31
383	NASDAQ	ETSY	Wed, Oct 19, 2016	14.40	14.61	14.38	14.48
382	NASDAQ	ETSY	Tue, Oct 18, 2016	14.58	14.66	14.32	14.39
381	NASDAQ	ETSY	Mon, Oct 17, 2016	14.41	14.48	14.05	14.37
380	NASDAQ	ETSY	Fri, Oct 14, 2016	14.92	15.05	14.48	14.48
379	NASDAQ	ETSY	Thu, Oct 13, 2016	14.91	15.02	14.60	14.82
378	NASDAQ	ETSY	Wed, Oct 12, 2016	15.19	15.31	14.95	15.11
377	NASDAQ	ETSY	Tue, Oct 11, 2016	15.72	15.81	14.95	15.27
376	NASDAQ	ETSY	Mon, Oct 10, 2016	15.85	16.00	15.58	15.81
375	NASDAQ	ETSY	Fri, Oct 7, 2016	15.47	16.05	15.25	15.48
374	NASDAQ	ETSY	Thu, Oct 6, 2016	15.26	15.41	15.02	15.13
373	NASDAQ	ETSY	Wed, Oct 5, 2016	15.43	15.66	15.22	15.35
372	NASDAQ	ETSY	Tue, Oct 4, 2016	14.81	15.83	14.81	15.37
371	NASDAQ	ETSY	Mon, Oct 3, 2016	14.20	15.06	14.01	14.72
370	NASDAQ	ETSY	Fri, Sep 30, 2016	14.48	14.50	14.07	14.28
369	NASDAQ	ETSY	Thu, Sep 29, 2016	14.67	14.81	14.38	14.43
368	NASDAQ	ETSY	Wed, Sep 28, 2016	14.65	14.87	14.30	14.76
367	NASDAQ	ETSY	Tue, Sep 27, 2016	14.82	15.05	14.65	14.70
366	NASDAQ	ETSY	Mon, Sep 26, 2016	15.27	15.29	14.58	14.82
365	NASDAQ	ETSY	Fri, Sep 23, 2016	14.75	15.70	14.55	15.22
364	NASDAQ	ETSY	Thu, Sep 22, 2016	14.69	14.82	14.13	14.82
363	NASDAQ	ETSY	Wed, Sep 21, 2016	13.97	15.00	13.77	14.54
362	NASDAQ	ETSY	Tue, Sep 20, 2016	13.48	13.76	13.43	13.51
361	NASDAQ	ETSY	Mon, Sep 19, 2016	13.66	13.79	13.31	13.36
360	NASDAQ	ETSY	Fri, Sep 16, 2016	13.67	13.90	13.45	13.57
359	NASDAQ	ETSY	Thu, Sep 15, 2016	13.67	13.74	13.53	13.63
358	NASDAQ	ETSY	Wed, Sep 14, 2016	13.57	14.05	13.53	13.69
357	NASDAQ	ETSY	Tue, Sep 13, 2016	13.72	13.85	13.45	13.68
356	NASDAQ	ETSY	Mon, Sep 12, 2016	13.68	13.99	13.52	13.87
355	NASDAQ	ETSY	Fri, Sep 9, 2016	14.15	14.25	13.59	13.64
354	NASDAQ	ETSY	Thu, Sep 8, 2016	14.35	14.41	14.14	14.27
353	NASDAQ	ETSY	Wed, Sep 7, 2016	14.14	14.37	14.14	14.36
352	NASDAQ	ETSY	Tue, Sep 6, 2016	13.95	14.28	13.87	14.19
351	NASDAQ	ETSY	Fri, Sep 2, 2016	13.90	14.05	13.75	13.87
350	NASDAQ	ETSY	Thu, Sep 1, 2016	13.38	13.85	13.35	13.78
349	NASDAQ	ETSY	Wed, Aug 31, 2016	13.43	13.50	13.22	13.46
348	NASDAQ	ETSY	Tue, Aug 30, 2016	13.49	13.66	13.33	13.47
347	NASDAQ	ETSY	Mon, Aug 29, 2016	13.41	13.76	13.39	13.53
346	NASDAQ	ETSY	Fri, Aug 26, 2016	13.53	13.73	13.24	13.42
345	NASDAQ	ETSY	Thu, Aug 25, 2016	13.69	13.87	13.49	13.55
344	NASDAQ	ETSY	Wed, Aug 24, 2016	13.90	14.05	13.64	13.67
343	NASDAQ	ETSY	Tue, Aug 23, 2016	14.11	14.16	13.92	13.98
342	NASDAQ	ETSY	Mon, Aug 22, 2016	14.04	14.17	13.84	13.99
341	NASDAQ	ETSY	Fri, Aug 19, 2016	14.19	14.25	14.05	14.07
340	NASDAQ	ETSY	Thu, Aug 18, 2016	13.95	14.29	13.93	14.19
339	NASDAQ	ETSY	Wed, Aug 17, 2016	14.26	14.32	13.86	13.98
338	NASDAQ	ETSY	Tue, Aug 16, 2016	14.46	14.46	14.15	14.26
337	NASDAQ	ETSY	Mon, Aug 15, 2016	14.54	14.66	14.41	14.49
336	NASDAQ	ETSY	Fri, Aug 12, 2016	14.42	14.69	14.31	14.45
335	NASDAQ	ETSY	Thu, Aug 11, 2016	13.76	14.56	13.76	14.50
334	NASDAQ	ETSY	Wed, Aug 10, 2016	13.76	13.85	13.47	13.78
333	NASDAQ	ETSY	Tue, Aug 9, 2016	13.60	14.00	13.50	13.76
332	NASDAQ	ETSY	Mon, Aug 8, 2016	13.74	13.90	13.45	13.69
331	NASDAQ	ETSY	Fri, Aug 5, 2016	13.84	13.89	13.33	13.77
330	NASDAQ	ETSY	Thu, Aug 4, 2016	13.66	14.21	13.54	14.07
329	NASDAQ	ETSY	Wed, Aug 3, 2016	13.60	14.57	13.22	13.84
328	NASDAQ	ETSY	Tue, Aug 2, 2016	12.16	12.95	11.72	12.71
327	NASDAQ	ETSY	Mon, Aug 1, 2016	10.55	12.00	10.21	11.86
326	NASDAQ	ETSY	Fri, Jul 29, 2016	10.12	10.20	9.91	10.06
325	NASDAQ	ETSY	Thu, Jul 28, 2016	9.88	10.31	9.81	10.11
324	NASDAQ	ETSY	Wed, Jul 27, 2016	9.92	10.07	9.81	9.82
323	NASDAQ	ETSY	Tue, Jul 26, 2016	9.85	10.00	9.80	9.86
322	NASDAQ	ETSY	Mon, Jul 25, 2016	9.81	10.04	9.77	9.88
321	NASDAQ	ETSY	Fri, Jul 22, 2016	9.80	9.91	9.76	9.82
320	NASDAQ	ETSY	Thu, Jul 21, 2016	10.02	10.21	9.82	9.83
319	NASDAQ	ETSY	Wed, Jul 20, 2016	9.88	10.09	9.82	9.99
318	NASDAQ	ETSY	Tue, Jul 19, 2016	9.99	10.06	9.82	9.83
317	NASDAQ	ETSY	Mon, Jul 18, 2016	10.00	10.00	9.70	9.88
316	NASDAQ	ETSY	Fri, Jul 15, 2016	10.19	10.20	9.89	9.99
315	NASDAQ	ETSY	Thu, Jul 14, 2016	10.20	10.29	10.10	10.14
314	NASDAQ	ETSY	Wed, Jul 13, 2016	10.20	10.32	10.05	10.16
313	NASDAQ	ETSY	Tue, Jul 12, 2016	9.80	10.78	9.78	10.20
312	NASDAQ	ETSY	Mon, Jul 11, 2016	9.69	9.84	9.54	9.71
311	NASDAQ	ETSY	Fri, Jul 8, 2016	9.31	9.85	9.31	9.60
310	NASDAQ	ETSY	Thu, Jul 7, 2016	9.15	9.41	9.08	9.21
309	NASDAQ	ETSY	Wed, Jul 6, 2016	9.38	9.47	9.11	9.20
308	NASDAQ	ETSY	Tue, Jul 5, 2016	9.55	9.55	9.27	9.46
307	NASDAQ	ETSY	Fri, Jul 1, 2016	9.63	9.73	9.58	9.66
306	NASDAQ	ETSY	Thu, Jun 30, 2016	9.41	9.60	9.40	9.59
305	NASDAQ	ETSY	Wed, Jun 29, 2016	8.98	9.47	8.87	9.41
304	NASDAQ	ETSY	Tue, Jun 28, 2016	8.85	9.07	8.76	8.84
303	NASDAQ	ETSY	Mon, Jun 27, 2016	9.07	9.12	8.56	8.74
302	NASDAQ	ETSY	Fri, Jun 24, 2016	9.49	9.68	9.21	9.26
301	NASDAQ	ETSY	Thu, Jun 23, 2016	9.66	10.03	9.64	9.93
300	NASDAQ	ETSY	Wed, Jun 22, 2016	9.73	9.89	9.49	9.58
299	NASDAQ	ETSY	Tue, Jun 21, 2016	9.95	10.10	9.43	9.75
298	NASDAQ	ETSY	Mon, Jun 20, 2016	9.86	10.00	9.77	10.00
297	NASDAQ	ETSY	Fri, Jun 17, 2016	9.91	9.97	9.64	9.72
296	NASDAQ	ETSY	Thu, Jun 16, 2016	9.69	9.99	9.48	9.90
295	NASDAQ	ETSY	Wed, Jun 15, 2016	9.62	9.88	9.58	9.79
294	NASDAQ	ETSY	Tue, Jun 14, 2016	9.58	9.86	9.39	9.58
293	NASDAQ	ETSY	Mon, Jun 13, 2016	9.39	9.70	9.32	9.57
292	NASDAQ	ETSY	Fri, Jun 10, 2016	9.55	9.73	9.38	9.44
291	NASDAQ	ETSY	Thu, Jun 9, 2016	9.56	9.73	9.40	9.67
290	NASDAQ	ETSY	Wed, Jun 8, 2016	9.69	9.79	9.50	9.56
289	NASDAQ	ETSY	Tue, Jun 7, 2016	9.63	9.79	9.50	9.63
288	NASDAQ	ETSY	Mon, Jun 6, 2016	9.23	9.66	9.19	9.64
287	NASDAQ	ETSY	Fri, Jun 3, 2016	9.24	9.31	9.09	9.21
286	NASDAQ	ETSY	Thu, Jun 2, 2016	9.36	9.41	8.98	9.32
285	NASDAQ	ETSY	Wed, Jun 1, 2016	9.21	9.69	9.10	9.40
284	NASDAQ	ETSY	Tue, May 31, 2016	9.13	9.29	8.86	9.25
283	NASDAQ	ETSY	Fri, May 27, 2016	8.85	9.04	8.80	8.94
282	NASDAQ	ETSY	Thu, May 26, 2016	8.73	8.98	8.69	8.86
281	NASDAQ	ETSY	Wed, May 25, 2016	8.50	8.61	8.40	8.56
280	NASDAQ	ETSY	Tue, May 24, 2016	8.55	8.68	8.42	8.49
279	NASDAQ	ETSY	Mon, May 23, 2016	8.33	8.67	8.26	8.55
278	NASDAQ	ETSY	Fri, May 20, 2016	8.26	8.43	8.22	8.38
277	NASDAQ	ETSY	Thu, May 19, 2016	8.31	8.47	8.11	8.22
276	NASDAQ	ETSY	Wed, May 18, 2016	8.45	8.58	8.25	8.34
275	NASDAQ	ETSY	Tue, May 17, 2016	8.62	8.72	8.40	8.48
274	NASDAQ	ETSY	Mon, May 16, 2016	8.58	8.74	8.39	8.61
273	NASDAQ	ETSY	Fri, May 13, 2016	8.26	8.71	8.20	8.59
272	NASDAQ	ETSY	Thu, May 12, 2016	8.31	8.44	8.07	8.28
271	NASDAQ	ETSY	Wed, May 11, 2016	8.35	8.39	8.18	8.29
270	NASDAQ	ETSY	Tue, May 10, 2016	8.20	8.51	7.93	8.41
269	NASDAQ	ETSY	Mon, May 9, 2016	8.21	8.32	7.77	8.19
268	NASDAQ	ETSY	Fri, May 6, 2016	8.95	9.00	8.06	8.27
267	NASDAQ	ETSY	Thu, May 5, 2016	9.11	9.24	8.86	8.97
266	NASDAQ	ETSY	Wed, May 4, 2016	9.50	9.50	8.51	8.82
265	NASDAQ	ETSY	Tue, May 3, 2016	8.67	8.69	8.31	8.40
264	NASDAQ	ETSY	Mon, May 2, 2016	8.76	8.93	8.48	8.51
263	NASDAQ	ETSY	Fri, Apr 29, 2016	8.73	8.92	8.59	8.78
262	NASDAQ	ETSY	Thu, Apr 28, 2016	9.31	9.44	8.60	8.70
261	NASDAQ	ETSY	Wed, Apr 27, 2016	9.10	9.38	9.05	9.33
260	NASDAQ	ETSY	Tue, Apr 26, 2016	8.91	9.09	8.61	9.06
259	NASDAQ	ETSY	Mon, Apr 25, 2016	9.02	9.12	8.95	9.00
258	NASDAQ	ETSY	Fri, Apr 22, 2016	8.94	9.14	8.94	9.03
257	NASDAQ	ETSY	Thu, Apr 21, 2016	8.77	9.12	8.72	8.98
256	NASDAQ	ETSY	Wed, Apr 20, 2016	8.76	8.90	8.75	8.79
255	NASDAQ	ETSY	Tue, Apr 19, 2016	8.81	8.98	8.76	8.83
254	NASDAQ	ETSY	Mon, Apr 18, 2016	8.74	8.93	8.55	8.83
253	NASDAQ	ETSY	Fri, Apr 15, 2016	8.39	8.98	8.39	8.77
252	NASDAQ	ETSY	Thu, Apr 14, 2016	8.49	8.60	8.39	8.46
251	NASDAQ	ETSY	Wed, Apr 13, 2016	8.31	8.61	8.14	8.49
250	NASDAQ	ETSY	Tue, Apr 12, 2016	8.07	8.32	7.93	8.25
249	NASDAQ	ETSY	Mon, Apr 11, 2016	8.26	8.26	7.60	8.05
248	NASDAQ	ETSY	Fri, Apr 8, 2016	8.46	8.54	8.16	8.26
247	NASDAQ	ETSY	Thu, Apr 7, 2016	8.35	8.53	8.19	8.38
246	NASDAQ	ETSY	Wed, Apr 6, 2016	8.38	8.55	8.25	8.48
245	NASDAQ	ETSY	Tue, Apr 5, 2016	8.71	8.71	8.71	8.32
244	NASDAQ	ETSY	Mon, Apr 4, 2016	8.69	8.81	8.48	8.71
243	NASDAQ	ETSY	Fri, Apr 1, 2016	8.51	8.80	8.36	8.67
242	NASDAQ	ETSY	Thu, Mar 31, 2016	8.91	8.91	8.46	8.91
241	NASDAQ	ETSY	Wed, Mar 30, 2016	8.85	8.99	8.63	8.91
240	NASDAQ	ETSY	Tue, Mar 29, 2016	8.61	8.87	8.37	8.70
239	NASDAQ	ETSY	Mon, Mar 28, 2016	8.85	8.97	8.21	8.64
238	NASDAQ	ETSY	Thu, Mar 24, 2016	8.76	9.01	8.48	8.85
237	NASDAQ	ETSY	Wed, Mar 23, 2016	9.06	9.18	8.78	8.87
236	NASDAQ	ETSY	Tue, Mar 22, 2016	9.06	9.30	9.01	9.15
235	NASDAQ	ETSY	Mon, Mar 21, 2016	9.14	9.26	8.96	9.06
234	NASDAQ	ETSY	Fri, Mar 18, 2016	9.25	9.40	9.10	9.23
233	NASDAQ	ETSY	Thu, Mar 17, 2016	9.12	9.34	9.09	9.27
232	NASDAQ	ETSY	Wed, Mar 16, 2016	9.12	9.25	8.94	9.16
231	NASDAQ	ETSY	Tue, Mar 15, 2016	9.05	9.05	9.05	9.17
230	NASDAQ	ETSY	Mon, Mar 14, 2016	9.19	9.32	8.82	9.05
229	NASDAQ	ETSY	Fri, Mar 11, 2016	9.23	9.39	9.05	9.27
228	NASDAQ	ETSY	Thu, Mar 10, 2016	8.81	9.18	8.78	8.74
227	NASDAQ	ETSY	Wed, Mar 9, 2016	8.75	8.90	8.42	8.68
226	NASDAQ	ETSY	Tue, Mar 8, 2016	8.80	9.01	8.64	8.68
225	NASDAQ	ETSY	Mon, Mar 7, 2016	8.62	9.03	8.61	8.94
224	NASDAQ	ETSY	Fri, Mar 4, 2016	8.89	8.89	8.89	8.82
223	NASDAQ	ETSY	Thu, Mar 3, 2016	8.92	8.92	8.92	8.89
222	NASDAQ	ETSY	Wed, Mar 2, 2016	8.35	9.15	8.30	8.92
221	NASDAQ	ETSY	Tue, Mar 1, 2016	7.94	7.94	7.94	8.36
220	NASDAQ	ETSY	Mon, Feb 29, 2016	7.65	7.96	7.31	7.94
219	NASDAQ	ETSY	Fri, Feb 26, 2016	7.97	8.00	7.52	7.65
218	NASDAQ	ETSY	Thu, Feb 25, 2016	7.89	8.08	7.21	7.90
217	NASDAQ	ETSY	Wed, Feb 24, 2016	8.50	8.53	7.66	7.90
216	NASDAQ	ETSY	Tue, Feb 23, 2016	8.04	8.06	7.30	7.39
215	NASDAQ	ETSY	Mon, Feb 22, 2016	8.05	8.08	7.71	7.95
214	NASDAQ	ETSY	Fri, Feb 19, 2016	7.71	8.02	7.61	7.93
213	NASDAQ	ETSY	Thu, Feb 18, 2016	8.03	8.10	7.50	7.80
212	NASDAQ	ETSY	Wed, Feb 17, 2016	7.53	8.43	7.44	8.04
211	NASDAQ	ETSY	Tue, Feb 16, 2016	7.00	7.61	6.75	7.49
210	NASDAQ	ETSY	Fri, Feb 12, 2016	6.78	6.99	6.48	6.90
209	NASDAQ	ETSY	Thu, Feb 11, 2016	6.58	6.89	6.44	6.73
208	NASDAQ	ETSY	Wed, Feb 10, 2016	6.37	6.99	6.36	6.72
207	NASDAQ	ETSY	Tue, Feb 9, 2016	6.65	6.83	6.18	6.36
206	NASDAQ	ETSY	Mon, Feb 8, 2016	6.93	6.99	6.40	6.72
205	NASDAQ	ETSY	Fri, Feb 5, 2016	7.41	7.46	6.98	7.03
204	NASDAQ	ETSY	Thu, Feb 4, 2016	7.25	7.52	7.10	7.48
203	NASDAQ	ETSY	Wed, Feb 3, 2016	7.10	7.54	6.91	7.32
202	NASDAQ	ETSY	Tue, Feb 2, 2016	7.40	7.43	7.03	7.12
201	NASDAQ	ETSY	Mon, Feb 1, 2016	7.75	7.75	7.36	7.55
200	NASDAQ	ETSY	Fri, Jan 29, 2016	7.48	7.78	7.36	7.76
199	NASDAQ	ETSY	Thu, Jan 28, 2016	7.37	7.59	7.08	7.49
198	NASDAQ	ETSY	Wed, Jan 27, 2016	7.32	7.44	7.21	7.30
197	NASDAQ	ETSY	Tue, Jan 26, 2016	7.24	7.42	7.03	7.38
196	NASDAQ	ETSY	Mon, Jan 25, 2016	7.36	7.44	7.21	7.25
195	NASDAQ	ETSY	Fri, Jan 22, 2016	7.11	7.46	7.06	7.42
194	NASDAQ	ETSY	Thu, Jan 21, 2016	6.92	7.26	6.71	6.99
193	NASDAQ	ETSY	Wed, Jan 20, 2016	6.54	7.00	6.04	6.88
192	NASDAQ	ETSY	Tue, Jan 19, 2016	7.06	7.10	6.55	6.65
191	NASDAQ	ETSY	Fri, Jan 15, 2016	6.93	7.03	6.66	7.00
190	NASDAQ	ETSY	Thu, Jan 14, 2016	7.04	7.28	6.68	7.07
189	NASDAQ	ETSY	Wed, Jan 13, 2016	7.39	7.58	6.76	6.99
188	NASDAQ	ETSY	Tue, Jan 12, 2016	7.44	7.50	6.89	7.35
187	NASDAQ	ETSY	Mon, Jan 11, 2016	8.12	8.20	7.43	7.44
186	NASDAQ	ETSY	Fri, Jan 8, 2016	8.74	8.87	8.35	8.38
185	NASDAQ	ETSY	Thu, Jan 7, 2016	8.61	9.05	8.36	8.67
184	NASDAQ	ETSY	Wed, Jan 6, 2016	8.30	8.82	8.15	8.80
183	NASDAQ	ETSY	Tue, Jan 5, 2016	8.24	8.55	8.08	8.51
182	NASDAQ	ETSY	Mon, Jan 4, 2016	8.18	8.30	8.00	8.24
181	NASDAQ	ETSY	Thu, Dec 31, 2015	8.39	8.53	8.24	8.26
180	NASDAQ	ETSY	Wed, Dec 30, 2015	8.45	8.51	8.37	8.48
179	NASDAQ	ETSY	Tue, Dec 29, 2015	8.52	8.60	8.23	8.51
178	NASDAQ	ETSY	Mon, Dec 28, 2015	8.84	8.92	8.40	8.52
177	NASDAQ	ETSY	Thu, Dec 24, 2015	8.81	9.02	8.76	8.92
176	NASDAQ	ETSY	Wed, Dec 23, 2015	8.83	9.10	8.76	8.84
175	NASDAQ	ETSY	Tue, Dec 22, 2015	8.10	8.79	8.00	8.78
174	NASDAQ	ETSY	Mon, Dec 21, 2015	8.71	8.76	8.42	8.71
173	NASDAQ	ETSY	Fri, Dec 18, 2015	9.55	9.63	8.61	8.62
172	NASDAQ	ETSY	Thu, Dec 17, 2015	9.76	9.95	9.56	9.59
171	NASDAQ	ETSY	Wed, Dec 16, 2015	9.62	9.88	9.52	9.79
170	NASDAQ	ETSY	Tue, Dec 15, 2015	9.54	9.70	9.25	9.51
169	NASDAQ	ETSY	Mon, Dec 14, 2015	8.63	9.05	8.63	9.03
168	NASDAQ	ETSY	Fri, Dec 11, 2015	9.15	9.23	8.68	8.86
167	NASDAQ	ETSY	Thu, Dec 10, 2015	9.39	9.52	9.07	9.24
166	NASDAQ	ETSY	Wed, Dec 9, 2015	9.50	9.68	8.88	9.43
165	NASDAQ	ETSY	Tue, Dec 8, 2015	9.30	9.59	8.70	9.51
164	NASDAQ	ETSY	Mon, Dec 7, 2015	9.31	9.60	9.02	9.47
163	NASDAQ	ETSY	Fri, Dec 4, 2015	9.29	9.35	8.76	9.27
162	NASDAQ	ETSY	Thu, Dec 3, 2015	9.33	9.36	9.01	9.20
161	NASDAQ	ETSY	Wed, Dec 2, 2015	9.24	9.46	9.19	9.23
160	NASDAQ	ETSY	Tue, Dec 1, 2015	9.31	9.31	9.21	9.28
159	NASDAQ	ETSY	Mon, Nov 30, 2015	9.31	9.39	8.87	9.31
158	NASDAQ	ETSY	Fri, Nov 27, 2015	9.30	9.34	9.21	9.29
157	NASDAQ	ETSY	Wed, Nov 25, 2015	8.95	9.27	8.85	9.24
156	NASDAQ	ETSY	Tue, Nov 24, 2015	8.86	9.00	8.50	8.91
155	NASDAQ	ETSY	Mon, Nov 23, 2015	8.51	8.90	8.44	8.90
154	NASDAQ	ETSY	Fri, Nov 20, 2015	8.70	8.77	8.45	8.47
153	NASDAQ	ETSY	Thu, Nov 19, 2015	8.66	8.80	8.52	8.72
152	NASDAQ	ETSY	Wed, Nov 18, 2015	8.72	8.98	8.52	8.72
151	NASDAQ	ETSY	Tue, Nov 17, 2015	8.85	8.99	8.66	8.81
150	NASDAQ	ETSY	Mon, Nov 16, 2015	8.67	8.92	8.50	8.78
149	NASDAQ	ETSY	Fri, Nov 13, 2015	8.85	8.94	8.61	8.69
148	NASDAQ	ETSY	Thu, Nov 12, 2015	8.72	9.17	8.63	8.94
147	NASDAQ	ETSY	Wed, Nov 11, 2015	8.90	9.00	8.31	8.96
146	NASDAQ	ETSY	Tue, Nov 10, 2015	8.71	8.73	7.91	8.49
145	NASDAQ	ETSY	Mon, Nov 9, 2015	8.91	9.34	8.79	8.80
144	NASDAQ	ETSY	Fri, Nov 6, 2015	9.50	9.65	8.95	9.21
143	NASDAQ	ETSY	Thu, Nov 5, 2015	10.05	10.29	9.89	9.96
142	NASDAQ	ETSY	Wed, Nov 4, 2015	10.53	10.73	9.79	9.97
141	NASDAQ	ETSY	Tue, Nov 3, 2015	10.74	11.25	10.60	11.03
140	NASDAQ	ETSY	Mon, Nov 2, 2015	10.77	10.90	10.31	10.69
139	NASDAQ	ETSY	Fri, Oct 30, 2015	10.99	11.07	10.75	10.90
138	NASDAQ	ETSY	Thu, Oct 29, 2015	11.09	11.24	10.80	10.91
137	NASDAQ	ETSY	Wed, Oct 28, 2015	10.95	11.14	10.65	11.09
136	NASDAQ	ETSY	Tue, Oct 27, 2015	11.42	11.49	10.80	10.98
135	NASDAQ	ETSY	Mon, Oct 26, 2015	11.07	11.48	10.76	11.27
134	NASDAQ	ETSY	Fri, Oct 23, 2015	11.54	11.67	10.86	11.18
133	NASDAQ	ETSY	Thu, Oct 22, 2015	10.69	11.58	10.54	11.39
132	NASDAQ	ETSY	Wed, Oct 21, 2015	11.31	11.63	10.62	10.68
131	NASDAQ	ETSY	Tue, Oct 20, 2015	11.19	12.26	11.19	11.34
130	NASDAQ	ETSY	Mon, Oct 19, 2015	10.89	11.04	10.53	10.94
129	NASDAQ	ETSY	Fri, Oct 16, 2015	11.00	11.14	10.65	10.99
128	NASDAQ	ETSY	Thu, Oct 15, 2015	10.57	11.25	10.29	11.03
127	NASDAQ	ETSY	Wed, Oct 14, 2015	11.84	11.88	10.83	10.99
126	NASDAQ	ETSY	Tue, Oct 13, 2015	12.25	13.19	11.52	11.60
125	NASDAQ	ETSY	Mon, Oct 12, 2015	13.67	13.67	12.21	12.31
124	NASDAQ	ETSY	Fri, Oct 9, 2015	13.63	14.07	13.15	13.86
123	NASDAQ	ETSY	Thu, Oct 8, 2015	13.27	13.95	13.20	13.57
122	NASDAQ	ETSY	Wed, Oct 7, 2015	14.10	14.70	13.96	14.18
121	NASDAQ	ETSY	Tue, Oct 6, 2015	14.74	14.88	13.64	14.07
120	NASDAQ	ETSY	Mon, Oct 5, 2015	14.38	15.11	14.05	14.66
119	NASDAQ	ETSY	Fri, Oct 2, 2015	14.08	14.57	13.89	14.32
118	NASDAQ	ETSY	Thu, Oct 1, 2015	13.91	14.35	13.43	14.15
117	NASDAQ	ETSY	Wed, Sep 30, 2015	14.00	14.19	13.31	13.69
116	NASDAQ	ETSY	Tue, Sep 29, 2015	13.94	14.20	13.52	13.82
115	NASDAQ	ETSY	Mon, Sep 28, 2015	14.12	14.37	13.86	13.88
114	NASDAQ	ETSY	Fri, Sep 25, 2015	15.13	15.29	14.00	14.11
113	NASDAQ	ETSY	Thu, Sep 24, 2015	14.39	14.99	14.16	14.98
112	NASDAQ	ETSY	Wed, Sep 23, 2015	15.16	15.34	14.34	14.61
111	NASDAQ	ETSY	Tue, Sep 22, 2015	15.50	15.99	15.10	15.18
110	NASDAQ	ETSY	Mon, Sep 21, 2015	15.44	16.73	15.17	15.90
109	NASDAQ	ETSY	Fri, Sep 18, 2015	15.28	15.70	14.90	15.40
108	NASDAQ	ETSY	Thu, Sep 17, 2015	14.32	15.66	14.32	15.61
107	NASDAQ	ETSY	Wed, Sep 16, 2015	14.53	14.66	14.14	14.39
106	NASDAQ	ETSY	Tue, Sep 15, 2015	14.48	14.76	14.38	14.60
105	NASDAQ	ETSY	Mon, Sep 14, 2015	14.17	14.50	13.98	14.38
104	NASDAQ	ETSY	Fri, Sep 11, 2015	14.08	14.38	13.96	14.31
103	NASDAQ	ETSY	Thu, Sep 10, 2015	13.89	14.30	13.87	14.23
102	NASDAQ	ETSY	Wed, Sep 9, 2015	14.54	14.60	13.90	13.99
101	NASDAQ	ETSY	Tue, Sep 8, 2015	14.57	14.65	14.08	14.36
100	NASDAQ	ETSY	Fri, Sep 4, 2015	13.90	14.30	13.71	14.21
99	NASDAQ	ETSY	Thu, Sep 3, 2015	14.26	14.79	13.94	14.02
98	NASDAQ	ETSY	Wed, Sep 2, 2015	14.23	14.57	13.88	14.35
97	NASDAQ	ETSY	Tue, Sep 1, 2015	13.84	14.45	13.81	14.06
96	NASDAQ	ETSY	Mon, Aug 31, 2015	14.61	14.88	13.88	14.33
95	NASDAQ	ETSY	Fri, Aug 28, 2015	14.22	15.19	14.12	14.82
94	NASDAQ	ETSY	Thu, Aug 27, 2015	13.25	14.31	13.19	14.29
93	NASDAQ	ETSY	Wed, Aug 26, 2015	13.20	13.30	12.63	13.04
92	NASDAQ	ETSY	Tue, Aug 25, 2015	13.90	14.00	12.84	12.87
91	NASDAQ	ETSY	Mon, Aug 24, 2015	12.58	13.68	11.85	12.93
90	NASDAQ	ETSY	Fri, Aug 21, 2015	13.91	14.11	13.25	13.46
89	NASDAQ	ETSY	Thu, Aug 20, 2015	14.61	14.96	13.80	14.25
88	NASDAQ	ETSY	Wed, Aug 19, 2015	15.68	16.03	14.93	14.98
87	NASDAQ	ETSY	Tue, Aug 18, 2015	17.16	17.47	15.78	15.86
86	NASDAQ	ETSY	Mon, Aug 17, 2015	17.54	17.64	16.50	17.35
85	NASDAQ	ETSY	Fri, Aug 14, 2015	17.07	17.65	16.65	17.08
84	NASDAQ	ETSY	Thu, Aug 13, 2015	16.99	17.73	16.45	16.99
83	NASDAQ	ETSY	Wed, Aug 12, 2015	16.00	18.57	15.56	16.88
82	NASDAQ	ETSY	Tue, Aug 11, 2015	14.19	16.10	13.86	16.01
81	NASDAQ	ETSY	Mon, Aug 10, 2015	13.52	14.34	13.30	14.29
80	NASDAQ	ETSY	Fri, Aug 7, 2015	13.54	13.77	13.21	13.44
79	NASDAQ	ETSY	Thu, Aug 6, 2015	13.82	13.91	13.06	13.59
78	NASDAQ	ETSY	Wed, Aug 5, 2015	15.62	16.28	13.63	13.78
77	NASDAQ	ETSY	Tue, Aug 4, 2015	20.36	20.59	18.81	19.23
76	NASDAQ	ETSY	Mon, Aug 3, 2015	21.00	21.48	19.85	20.50
75	NASDAQ	ETSY	Fri, Jul 31, 2015	21.30	21.90	20.41	20.84
74	NASDAQ	ETSY	Thu, Jul 30, 2015	18.96	21.66	18.90	21.20
73	NASDAQ	ETSY	Wed, Jul 29, 2015	18.70	19.45	18.25	18.98
72	NASDAQ	ETSY	Tue, Jul 28, 2015	18.47	19.15	18.31	18.65
71	NASDAQ	ETSY	Mon, Jul 27, 2015	19.28	19.47	18.16	18.30
70	NASDAQ	ETSY	Fri, Jul 24, 2015	18.31	19.89	18.16	19.31
69	NASDAQ	ETSY	Thu, Jul 23, 2015	18.37	19.14	17.77	18.44
68	NASDAQ	ETSY	Wed, Jul 22, 2015	18.82	19.46	18.02	18.45
67	NASDAQ	ETSY	Tue, Jul 21, 2015	19.55	20.38	18.61	18.98
66	NASDAQ	ETSY	Mon, Jul 20, 2015	20.44	20.97	18.92	19.56
65	NASDAQ	ETSY	Fri, Jul 17, 2015	16.94	23.44	16.57	21.98
64	NASDAQ	ETSY	Thu, Jul 16, 2015	16.90	17.30	16.32	16.83
63	NASDAQ	ETSY	Wed, Jul 15, 2015	16.58	17.15	16.41	16.82
62	NASDAQ	ETSY	Tue, Jul 14, 2015	16.10	17.02	16.00	16.51
61	NASDAQ	ETSY	Mon, Jul 13, 2015	16.65	16.90	15.62	16.03
60	NASDAQ	ETSY	Fri, Jul 10, 2015	16.25	17.29	15.82	16.53
59	NASDAQ	ETSY	Thu, Jul 9, 2015	14.61	16.25	14.60	16.20
58	NASDAQ	ETSY	Wed, Jul 8, 2015	13.17	14.56	13.10	14.55
57	NASDAQ	ETSY	Tue, Jul 7, 2015	13.51	13.53	13.00	13.32
56	NASDAQ	ETSY	Mon, Jul 6, 2015	13.46	13.46	12.80	13.40
55	NASDAQ	ETSY	Thu, Jul 2, 2015	14.00	14.24	12.81	13.27
54	NASDAQ	ETSY	Wed, Jul 1, 2015	14.13	14.48	13.96	14.01
53	NASDAQ	ETSY	Tue, Jun 30, 2015	14.30	14.42	13.95	14.05
52	NASDAQ	ETSY	Mon, Jun 29, 2015	14.00	14.31	13.91	14.23
51	NASDAQ	ETSY	Fri, Jun 26, 2015	14.28	14.57	13.95	14.25
50	NASDAQ	ETSY	Thu, Jun 25, 2015	14.43	14.96	14.20	14.90
49	NASDAQ	ETSY	Wed, Jun 24, 2015	14.33	14.59	14.17	14.39
48	NASDAQ	ETSY	Tue, Jun 23, 2015	14.45	14.80	14.13	14.34
47	NASDAQ	ETSY	Mon, Jun 22, 2015	14.38	14.72	13.78	14.42
46	NASDAQ	ETSY	Fri, Jun 19, 2015	15.26	15.39	14.30	14.31
45	NASDAQ	ETSY	Thu, Jun 18, 2015	15.77	15.87	14.90	15.33
44	NASDAQ	ETSY	Wed, Jun 17, 2015	16.30	16.49	15.65	15.77
43	NASDAQ	ETSY	Tue, Jun 16, 2015	16.51	16.89	16.20	16.29
42	NASDAQ	ETSY	Mon, Jun 15, 2015	16.20	17.10	16.14	16.32
41	NASDAQ	ETSY	Fri, Jun 12, 2015	16.75	17.14	16.32	16.64
40	NASDAQ	ETSY	Thu, Jun 11, 2015	17.08	17.68	16.75	16.86
39	NASDAQ	ETSY	Wed, Jun 10, 2015	16.05	18.42	16.01	16.78
38	NASDAQ	ETSY	Tue, Jun 9, 2015	15.11	16.25	15.01	15.99
37	NASDAQ	ETSY	Mon, Jun 8, 2015	14.95	15.13	14.68	14.86
36	NASDAQ	ETSY	Fri, Jun 5, 2015	15.15	15.28	14.64	15.03
35	NASDAQ	ETSY	Thu, Jun 4, 2015	15.25	15.63	15.00	15.07
34	NASDAQ	ETSY	Wed, Jun 3, 2015	15.70	15.87	14.96	15.32
33	NASDAQ	ETSY	Tue, Jun 2, 2015	15.98	16.10	15.73	15.86
32	NASDAQ	ETSY	Mon, Jun 1, 2015	16.76	16.77	16.00	16.05
31	NASDAQ	ETSY	Fri, May 29, 2015	17.00	17.10	16.50	16.76
30	NASDAQ	ETSY	Thu, May 28, 2015	16.95	17.10	16.72	17.04
29	NASDAQ	ETSY	Wed, May 27, 2015	17.02	17.63	16.85	17.06
28	NASDAQ	ETSY	Tue, May 26, 2015	16.59	17.30	16.18	17.09
27	NASDAQ	ETSY	Fri, May 22, 2015	17.82	18.15	17.00	17.17
26	NASDAQ	ETSY	Thu, May 21, 2015	17.37	17.69	16.91	17.51
25	NASDAQ	ETSY	Wed, May 20, 2015	16.90	17.32	15.70	17.20
24	NASDAQ	ETSY	Tue, May 19, 2015	20.56	21.31	19.66	21.00
23	NASDAQ	ETSY	Mon, May 18, 2015	19.51	20.75	19.15	20.56
22	NASDAQ	ETSY	Fri, May 15, 2015	20.56	20.82	19.51	20.05
21	NASDAQ	ETSY	Thu, May 14, 2015	19.83	20.75	19.62	20.60
20	NASDAQ	ETSY	Wed, May 13, 2015	20.50	20.78	19.50	19.83
19	NASDAQ	ETSY	Tue, May 12, 2015	21.23	21.45	20.36	20.57
18	NASDAQ	ETSY	Mon, May 11, 2015	20.71	21.49	20.02	20.85
17	NASDAQ	ETSY	Fri, May 8, 2015	23.93	24.10	22.50	22.71
16	NASDAQ	ETSY	Thu, May 7, 2015	23.40	24.42	22.72	23.69
15	NASDAQ	ETSY	Wed, May 6, 2015	24.15	25.42	23.03	23.40
14	NASDAQ	ETSY	Tue, May 5, 2015	23.22	24.32	21.90	24.15
13	NASDAQ	ETSY	Mon, May 4, 2015	21.75	23.29	21.75	23.24
12	NASDAQ	ETSY	Fri, May 1, 2015	22.25	23.00	21.27	21.75
11	NASDAQ	ETSY	Thu, Apr 30, 2015	22.66	23.18	21.82	22.24
10	NASDAQ	ETSY	Wed, Apr 29, 2015	24.49	24.97	22.32	22.42
9	NASDAQ	ETSY	Tue, Apr 28, 2015	25.75	25.90	24.18	24.49
8	NASDAQ	ETSY	Mon, Apr 27, 2015	25.70	26.47	25.21	25.90
7	NASDAQ	ETSY	Fri, Apr 24, 2015	25.55	25.70	25.00	25.58
6	NASDAQ	ETSY	Thu, Apr 23, 2015	24.93	25.74	24.08	25.62
5	NASDAQ	ETSY	Wed, Apr 22, 2015	26.00	26.24	24.95	25.12
4	NASDAQ	ETSY	Tue, Apr 21, 2015	24.97	26.04	24.56	25.75
3	NASDAQ	ETSY	Mon, Apr 20, 2015	28.77	28.90	24.87	24.90
2	NASDAQ	ETSY	Fri, Apr 17, 2015	29.77	30.30	26.51	27.58
1	NASDAQ	ETSY	Thu, Apr 16, 2015	31.00	35.74	28.22	30.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Etsy Inc NASDAQ:ETSY 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