First Trust California Municipal High income ETF NASDAQ:FCAL Historical Prices

Below are the 2168 trading days of historical prices for FCAL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2168	NASDAQ	FCAL	Fri, Apr 19, 2024	49.26	49.26	49.14	49.22
2167	NASDAQ	FCAL	Thu, Apr 18, 2024	49.18	49.24	49.14	49.23
2166	NASDAQ	FCAL	Wed, Apr 17, 2024	49.09	49.23	49.09	49.14
2165	NASDAQ	FCAL	Tue, Apr 16, 2024	49.30	49.30	49.15	49.22
2164	NASDAQ	FCAL	Mon, Apr 15, 2024	49.34	49.34	49.21	49.32
2163	NASDAQ	FCAL	Fri, Apr 12, 2024	49.40	49.40	49.29	49.34
2162	NASDAQ	FCAL	Thu, Apr 11, 2024	49.15	49.26	49.15	49.16
2161	NASDAQ	FCAL	Wed, Apr 10, 2024	49.28	49.29	49.15	49.15
2160	NASDAQ	FCAL	Tue, Apr 9, 2024	49.29	49.61	49.29	49.37
2159	NASDAQ	FCAL	Mon, Apr 8, 2024	49.31	49.31	49.22	49.28
2158	NASDAQ	FCAL	Fri, Apr 5, 2024	49.37	49.37	49.31	49.34
2157	NASDAQ	FCAL	Thu, Apr 4, 2024	49.42	49.42	49.32	49.37
2156	NASDAQ	FCAL	Wed, Apr 3, 2024	49.25	49.34	49.24	49.32
2155	NASDAQ	FCAL	Tue, Apr 2, 2024	49.53	49.55	49.35	49.36
2154	NASDAQ	FCAL	Mon, Apr 1, 2024	49.68	49.68	49.53	49.57
2153	NASDAQ	FCAL	Thu, Mar 28, 2024	49.75	49.75	49.62	49.65
2152	NASDAQ	FCAL	Wed, Mar 27, 2024	49.63	49.66	49.58	49.63
2151	NASDAQ	FCAL	Tue, Mar 26, 2024	49.70	49.70	49.61	49.65
2150	NASDAQ	FCAL	Mon, Mar 25, 2024	49.70	49.71	49.65	49.71
2149	NASDAQ	FCAL	Fri, Mar 22, 2024	49.80	49.80	49.64	49.70
2148	NASDAQ	FCAL	Thu, Mar 21, 2024	49.74	49.74	49.68	49.70
2147	NASDAQ	FCAL	Wed, Mar 20, 2024	49.83	49.83	49.73	49.79
2146	NASDAQ	FCAL	Tue, Mar 19, 2024	49.72	49.83	49.71	49.80
2145	NASDAQ	FCAL	Mon, Mar 18, 2024	49.83	49.83	49.73	49.81
2144	NASDAQ	FCAL	Fri, Mar 15, 2024	49.85	49.88	49.77	49.83
2143	NASDAQ	FCAL	Thu, Mar 14, 2024	49.88	49.88	49.80	49.84
2142	NASDAQ	FCAL	Wed, Mar 13, 2024	50.01	50.01	49.93	49.95
2141	NASDAQ	FCAL	Tue, Mar 12, 2024	49.92	49.95	49.88	49.92
2140	NASDAQ	FCAL	Mon, Mar 11, 2024	49.99	49.99	49.88	49.93
2139	NASDAQ	FCAL	Fri, Mar 8, 2024	49.98	49.98	49.87	49.93
2138	NASDAQ	FCAL	Thu, Mar 7, 2024	49.90	49.91	49.87	49.91
2137	NASDAQ	FCAL	Wed, Mar 6, 2024	49.74	49.85	49.74	49.81
2136	NASDAQ	FCAL	Tue, Mar 5, 2024	49.86	49.86	49.78	49.82
2135	NASDAQ	FCAL	Mon, Mar 4, 2024	49.76	49.78	49.70	49.76
2134	NASDAQ	FCAL	Fri, Mar 1, 2024	49.82	49.84	49.70	49.78
2133	NASDAQ	FCAL	Thu, Feb 29, 2024	49.80	49.80	49.72	49.77
2132	NASDAQ	FCAL	Wed, Feb 28, 2024	49.76	49.77	49.71	49.72
2131	NASDAQ	FCAL	Tue, Feb 27, 2024	49.70	49.72	49.60	49.71
2130	NASDAQ	FCAL	Mon, Feb 26, 2024	49.80	49.80	49.63	49.68
2129	NASDAQ	FCAL	Fri, Feb 23, 2024	49.73	49.73	49.62	49.69
2128	NASDAQ	FCAL	Thu, Feb 22, 2024	49.70	49.70	49.54	49.56
2127	NASDAQ	FCAL	Wed, Feb 21, 2024	49.70	49.78	49.62	49.73
2126	NASDAQ	FCAL	Tue, Feb 20, 2024	49.63	49.77	49.63	49.66
2125	NASDAQ	FCAL	Fri, Feb 16, 2024	49.70	49.72	49.61	49.64
2124	NASDAQ	FCAL	Thu, Feb 15, 2024	49.76	49.76	49.64	49.64
2123	NASDAQ	FCAL	Wed, Feb 14, 2024	49.60	49.67	49.58	49.65
2122	NASDAQ	FCAL	Tue, Feb 13, 2024	49.66	49.73	49.55	49.60
2121	NASDAQ	FCAL	Mon, Feb 12, 2024	49.69	49.79	49.69	49.74
2120	NASDAQ	FCAL	Fri, Feb 9, 2024	49.75	49.75	49.67	49.67
2119	NASDAQ	FCAL	Thu, Feb 8, 2024	49.64	49.73	49.64	49.73
2118	NASDAQ	FCAL	Wed, Feb 7, 2024	49.74	49.74	49.62	49.62
2117	NASDAQ	FCAL	Tue, Feb 6, 2024	49.60	49.71	49.60	49.63
2116	NASDAQ	FCAL	Mon, Feb 5, 2024	49.81	49.82	49.58	49.67
2115	NASDAQ	FCAL	Fri, Feb 2, 2024	49.92	49.92	49.77	49.83
2114	NASDAQ	FCAL	Thu, Feb 1, 2024	49.99	50.09	49.91	50.06
2113	NASDAQ	FCAL	Wed, Jan 31, 2024	49.81	49.90	49.70	49.80
2112	NASDAQ	FCAL	Tue, Jan 30, 2024	49.71	49.71	49.53	49.71
2111	NASDAQ	FCAL	Mon, Jan 29, 2024	49.59	49.63	49.50	49.63
2110	NASDAQ	FCAL	Fri, Jan 26, 2024	49.33	49.45	49.33	49.43
2109	NASDAQ	FCAL	Thu, Jan 25, 2024	49.40	49.43	49.33	49.40
2108	NASDAQ	FCAL	Wed, Jan 24, 2024	49.55	49.55	49.32	49.36
2107	NASDAQ	FCAL	Tue, Jan 23, 2024	49.48	49.55	47.43	49.52
2106	NASDAQ	FCAL	Mon, Jan 22, 2024	49.67	49.67	49.49	49.59
2105	NASDAQ	FCAL	Fri, Jan 19, 2024	49.71	49.71	49.54	49.67
2104	NASDAQ	FCAL	Thu, Jan 18, 2024	49.73	49.75	49.59	49.60
2103	NASDAQ	FCAL	Wed, Jan 17, 2024	49.90	49.90	49.71	49.76
2102	NASDAQ	FCAL	Tue, Jan 16, 2024	50.00	50.00	49.74	49.88
2101	NASDAQ	FCAL	Fri, Jan 12, 2024	49.79	50.05	49.79	49.91
2100	NASDAQ	FCAL	Thu, Jan 11, 2024	49.93	50.04	49.80	49.99
2099	NASDAQ	FCAL	Wed, Jan 10, 2024	49.81	49.96	49.80	49.80
2098	NASDAQ	FCAL	Tue, Jan 9, 2024	49.98	50.01	49.82	49.99
2097	NASDAQ	FCAL	Mon, Jan 8, 2024	49.82	49.98	49.82	49.86
2096	NASDAQ	FCAL	Fri, Jan 5, 2024	49.93	49.93	49.73	49.86
2095	NASDAQ	FCAL	Thu, Jan 4, 2024	49.76	49.91	49.76	49.79
2094	NASDAQ	FCAL	Wed, Jan 3, 2024	49.93	50.00	49.85	49.95
2093	NASDAQ	FCAL	Tue, Jan 2, 2024	49.95	49.98	49.80	49.94
2092	NASDAQ	FCAL	Fri, Dec 29, 2023	49.95	49.95	49.88	49.91
2091	NASDAQ	FCAL	Thu, Dec 28, 2023	49.81	49.94	49.61	49.78
2090	NASDAQ	FCAL	Wed, Dec 27, 2023	49.95	50.02	49.89	49.96
2089	NASDAQ	FCAL	Tue, Dec 26, 2023	49.88	49.88	49.83	49.84
2088	NASDAQ	FCAL	Fri, Dec 22, 2023	50.00	50.00	49.86	49.89
2087	NASDAQ	FCAL	Thu, Dec 21, 2023	50.03	50.04	49.87	49.94
2086	NASDAQ	FCAL	Wed, Dec 20, 2023	49.76	51.97	49.76	50.00
2085	NASDAQ	FCAL	Tue, Dec 19, 2023	49.66	49.90	49.66	49.87
2084	NASDAQ	FCAL	Mon, Dec 18, 2023	49.90	49.90	49.62	49.76
2083	NASDAQ	FCAL	Fri, Dec 15, 2023	49.94	49.94	49.72	49.78
2082	NASDAQ	FCAL	Thu, Dec 14, 2023	49.74	49.93	49.57	49.77
2081	NASDAQ	FCAL	Wed, Dec 13, 2023	49.41	49.69	49.23	49.55
2080	NASDAQ	FCAL	Tue, Dec 12, 2023	49.31	49.73	49.20	49.31
2079	NASDAQ	FCAL	Mon, Dec 11, 2023	49.39	49.39	49.22	49.27
2078	NASDAQ	FCAL	Fri, Dec 8, 2023	49.30	49.95	49.23	49.29
2077	NASDAQ	FCAL	Thu, Dec 7, 2023	49.33	49.40	49.03	49.26
2076	NASDAQ	FCAL	Wed, Dec 6, 2023	49.17	49.35	49.05	49.10
2075	NASDAQ	FCAL	Tue, Dec 5, 2023	49.13	49.23	48.97	49.22
2074	NASDAQ	FCAL	Mon, Dec 4, 2023	49.04	49.12	48.81	49.00
2073	NASDAQ	FCAL	Fri, Dec 1, 2023	48.92	49.13	48.75	49.00
2072	NASDAQ	FCAL	Thu, Nov 30, 2023	48.96	48.99	48.66	48.85
2071	NASDAQ	FCAL	Wed, Nov 29, 2023	48.88	49.03	48.68	48.70
2070	NASDAQ	FCAL	Tue, Nov 28, 2023	48.61	48.92	48.35	48.83
2069	NASDAQ	FCAL	Mon, Nov 27, 2023	48.25	48.58	48.24	48.56
2068	NASDAQ	FCAL	Fri, Nov 24, 2023	48.35	48.40	48.35	48.40
2067	NASDAQ	FCAL	Wed, Nov 22, 2023	48.44	48.44	48.12	48.24
2066	NASDAQ	FCAL	Tue, Nov 21, 2023	48.07	48.38	47.99	48.19
2065	NASDAQ	FCAL	Mon, Nov 20, 2023	48.32	48.43	47.90	48.21
2064	NASDAQ	FCAL	Fri, Nov 17, 2023	48.18	48.19	47.90	48.04
2063	NASDAQ	FCAL	Thu, Nov 16, 2023	48.05	48.28	47.92	48.13
2062	NASDAQ	FCAL	Wed, Nov 15, 2023	47.90	48.14	47.79	47.79
2061	NASDAQ	FCAL	Tue, Nov 14, 2023	47.81	48.20	47.81	48.04
2060	NASDAQ	FCAL	Mon, Nov 13, 2023	47.52	47.77	47.52	47.62
2059	NASDAQ	FCAL	Fri, Nov 10, 2023	47.69	47.80	47.66	47.66
2058	NASDAQ	FCAL	Thu, Nov 9, 2023	47.61	47.77	47.43	47.53
2057	NASDAQ	FCAL	Wed, Nov 8, 2023	47.45	47.71	47.42	47.59
2056	NASDAQ	FCAL	Tue, Nov 7, 2023	47.29	47.57	47.27	47.57
2055	NASDAQ	FCAL	Mon, Nov 6, 2023	47.31	47.42	47.10	47.10
2054	NASDAQ	FCAL	Fri, Nov 3, 2023	47.23	47.51	47.19	47.40
2053	NASDAQ	FCAL	Thu, Nov 2, 2023	46.93	47.20	46.84	47.09
2052	NASDAQ	FCAL	Wed, Nov 1, 2023	46.63	46.76	46.34	46.70
2051	NASDAQ	FCAL	Tue, Oct 31, 2023	46.59	46.67	46.50	46.64
2050	NASDAQ	FCAL	Mon, Oct 30, 2023	46.60	46.60	46.50	46.51
2049	NASDAQ	FCAL	Fri, Oct 27, 2023	46.58	46.65	46.51	46.58
2048	NASDAQ	FCAL	Thu, Oct 26, 2023	46.58	46.70	46.31	46.61
2047	NASDAQ	FCAL	Wed, Oct 25, 2023	46.63	46.68	46.46	46.46
2046	NASDAQ	FCAL	Tue, Oct 24, 2023	46.64	46.80	46.30	46.75
2045	NASDAQ	FCAL	Mon, Oct 23, 2023	46.74	46.84	46.57	46.76
2044	NASDAQ	FCAL	Fri, Oct 20, 2023	46.72	46.85	46.65	46.74
2043	NASDAQ	FCAL	Thu, Oct 19, 2023	46.91	46.91	46.77	46.83
2042	NASDAQ	FCAL	Wed, Oct 18, 2023	46.94	47.06	46.80	46.82
2041	NASDAQ	FCAL	Tue, Oct 17, 2023	47.13	47.19	47.00	47.06
2040	NASDAQ	FCAL	Mon, Oct 16, 2023	47.43	47.43	47.07	47.16
2039	NASDAQ	FCAL	Fri, Oct 13, 2023	47.33	47.56	47.21	47.56
2038	NASDAQ	FCAL	Thu, Oct 12, 2023	47.57	47.57	47.23	47.33
2037	NASDAQ	FCAL	Wed, Oct 11, 2023	47.36	47.55	47.31	47.47
2036	NASDAQ	FCAL	Tue, Oct 10, 2023	47.00	47.28	47.00	47.16
2035	NASDAQ	FCAL	Mon, Oct 9, 2023	46.97	47.04	46.89	47.04
2034	NASDAQ	FCAL	Fri, Oct 6, 2023	46.83	46.99	46.82	46.84
2033	NASDAQ	FCAL	Thu, Oct 5, 2023	47.05	47.11	46.99	47.10
2032	NASDAQ	FCAL	Wed, Oct 4, 2023	46.93	46.98	46.92	46.97
2031	NASDAQ	FCAL	Tue, Oct 3, 2023	47.06	47.06	46.85	46.96
2030	NASDAQ	FCAL	Mon, Oct 2, 2023	47.23	47.30	47.02	47.05
2029	NASDAQ	FCAL	Fri, Sep 29, 2023	47.33	47.39	47.17	47.24
2028	NASDAQ	FCAL	Thu, Sep 28, 2023	47.29	47.30	47.10	47.17
2027	NASDAQ	FCAL	Wed, Sep 27, 2023	47.51	47.51	47.31	47.38
2026	NASDAQ	FCAL	Tue, Sep 26, 2023	47.48	47.48	47.37	47.47
2025	NASDAQ	FCAL	Mon, Sep 25, 2023	47.59	47.70	47.44	47.52
2024	NASDAQ	FCAL	Fri, Sep 22, 2023	47.81	47.95	47.76	47.76
2023	NASDAQ	FCAL	Thu, Sep 21, 2023	47.92	48.03	47.92	47.95
2022	NASDAQ	FCAL	Wed, Sep 20, 2023	48.18	48.24	48.14	48.22
2021	NASDAQ	FCAL	Tue, Sep 19, 2023	48.26	48.59	48.09	48.21
2020	NASDAQ	FCAL	Mon, Sep 18, 2023	48.17	48.27	48.06	48.17
2019	NASDAQ	FCAL	Fri, Sep 15, 2023	48.25	48.25	48.09	48.17
2018	NASDAQ	FCAL	Thu, Sep 14, 2023	48.23	48.33	48.05	48.16
2017	NASDAQ	FCAL	Wed, Sep 13, 2023	48.20	48.60	48.20	48.31
2016	NASDAQ	FCAL	Tue, Sep 12, 2023	48.28	48.64	48.17	48.18
2015	NASDAQ	FCAL	Mon, Sep 11, 2023	48.27	48.27	48.27	48.27
2014	NASDAQ	FCAL	Fri, Sep 8, 2023	48.27	48.32	48.14	48.32
2013	NASDAQ	FCAL	Thu, Sep 7, 2023	48.31	48.37	48.13	48.13
2012	NASDAQ	FCAL	Wed, Sep 6, 2023	48.24	48.61	48.15	48.25
2011	NASDAQ	FCAL	Tue, Sep 5, 2023	48.53	48.53	48.18	48.30
2010	NASDAQ	FCAL	Fri, Sep 1, 2023	48.39	48.74	48.29	48.29
2009	NASDAQ	FCAL	Thu, Aug 31, 2023	48.27	48.48	48.20	48.20
2008	NASDAQ	FCAL	Wed, Aug 30, 2023	48.18	48.61	48.18	48.32
2007	NASDAQ	FCAL	Tue, Aug 29, 2023	48.54	48.57	48.14	48.16
2006	NASDAQ	FCAL	Mon, Aug 28, 2023	48.25	48.32	48.16	48.26
2005	NASDAQ	FCAL	Fri, Aug 25, 2023	48.25	48.26	48.09	48.26
2004	NASDAQ	FCAL	Thu, Aug 24, 2023	48.18	48.36	48.15	48.21
2003	NASDAQ	FCAL	Wed, Aug 23, 2023	48.46	48.57	48.22	48.32
2002	NASDAQ	FCAL	Tue, Aug 22, 2023	48.25	48.41	48.10	48.10
2001	NASDAQ	FCAL	Mon, Aug 21, 2023	48.40	48.61	48.27	48.30
2000	NASDAQ	FCAL	Fri, Aug 18, 2023	48.52	48.68	48.50	48.50
1999	NASDAQ	FCAL	Thu, Aug 17, 2023	48.55	48.81	48.50	48.56
1998	NASDAQ	FCAL	Wed, Aug 16, 2023	48.69	48.95	48.54	48.57
1997	NASDAQ	FCAL	Tue, Aug 15, 2023	48.68	48.95	48.65	48.81
1996	NASDAQ	FCAL	Mon, Aug 14, 2023	48.63	48.73	48.57	48.63
1995	NASDAQ	FCAL	Fri, Aug 11, 2023	48.64	48.82	48.55	48.67
1994	NASDAQ	FCAL	Thu, Aug 10, 2023	48.77	48.81	48.65	48.68
1993	NASDAQ	FCAL	Wed, Aug 9, 2023	48.69	48.87	48.60	48.75
1992	NASDAQ	FCAL	Tue, Aug 8, 2023	48.63	48.83	48.53	48.69
1991	NASDAQ	FCAL	Mon, Aug 7, 2023	48.48	48.71	48.48	48.58
1990	NASDAQ	FCAL	Fri, Aug 4, 2023	48.59	48.70	48.49	48.70
1989	NASDAQ	FCAL	Thu, Aug 3, 2023	48.47	48.69	48.46	48.46
1988	NASDAQ	FCAL	Wed, Aug 2, 2023	48.77	48.90	48.66	48.68
1987	NASDAQ	FCAL	Tue, Aug 1, 2023	48.96	48.96	48.80	48.82
1986	NASDAQ	FCAL	Mon, Jul 31, 2023	49.08	49.20	48.94	49.05
1985	NASDAQ	FCAL	Fri, Jul 28, 2023	49.14	49.22	49.09	49.10
1984	NASDAQ	FCAL	Thu, Jul 27, 2023	49.13	49.20	49.10	49.10
1983	NASDAQ	FCAL	Wed, Jul 26, 2023	49.16	49.22	49.16	49.17
1982	NASDAQ	FCAL	Tue, Jul 25, 2023	49.19	49.22	49.07	49.22
1981	NASDAQ	FCAL	Mon, Jul 24, 2023	49.11	49.22	49.08	49.12
1980	NASDAQ	FCAL	Fri, Jul 21, 2023	49.21	49.22	49.10	49.16
1979	NASDAQ	FCAL	Thu, Jul 20, 2023	49.22	49.41	49.17	49.28
1978	NASDAQ	FCAL	Wed, Jul 19, 2023	49.22	49.22	49.17	49.20
1977	NASDAQ	FCAL	Tue, Jul 18, 2023	49.16	49.26	49.10	49.15
1976	NASDAQ	FCAL	Mon, Jul 17, 2023	49.09	49.09	49.01	49.09
1975	NASDAQ	FCAL	Fri, Jul 14, 2023	49.01	49.07	49.00	49.00
1974	NASDAQ	FCAL	Thu, Jul 13, 2023	49.08	49.19	49.08	49.10
1973	NASDAQ	FCAL	Wed, Jul 12, 2023	49.05	49.18	49.00	49.07
1972	NASDAQ	FCAL	Tue, Jul 11, 2023	48.88	49.06	48.68	48.87
1971	NASDAQ	FCAL	Mon, Jul 10, 2023	48.89	49.23	48.72	48.89
1970	NASDAQ	FCAL	Fri, Jul 7, 2023	48.87	49.00	48.68	48.95
1969	NASDAQ	FCAL	Thu, Jul 6, 2023	49.05	49.05	48.75	48.87
1968	NASDAQ	FCAL	Wed, Jul 5, 2023	49.02	49.12	48.80	48.97
1967	NASDAQ	FCAL	Mon, Jul 3, 2023	49.04	49.32	48.76	48.96
1966	NASDAQ	FCAL	Fri, Jun 30, 2023	49.06	49.11	48.86	48.99
1965	NASDAQ	FCAL	Thu, Jun 29, 2023	48.98	49.05	48.81	49.02
1964	NASDAQ	FCAL	Wed, Jun 28, 2023	49.05	49.18	49.01	49.14
1963	NASDAQ	FCAL	Tue, Jun 27, 2023	48.99	49.13	48.93	48.93
1962	NASDAQ	FCAL	Mon, Jun 26, 2023	49.13	49.25	49.03	49.04
1961	NASDAQ	FCAL	Fri, Jun 23, 2023	49.19	49.19	49.07	49.17
1960	NASDAQ	FCAL	Thu, Jun 22, 2023	49.02	49.03	48.85	49.03
1959	NASDAQ	FCAL	Wed, Jun 21, 2023	49.14	49.14	48.96	49.06
1958	NASDAQ	FCAL	Tue, Jun 20, 2023	48.95	49.12	48.95	49.07
1957	NASDAQ	FCAL	Fri, Jun 16, 2023	48.91	49.08	48.80	48.98
1956	NASDAQ	FCAL	Thu, Jun 15, 2023	48.98	48.98	48.81	48.90
1955	NASDAQ	FCAL	Wed, Jun 14, 2023	48.97	49.05	48.82	48.93
1954	NASDAQ	FCAL	Tue, Jun 13, 2023	48.88	49.06	48.80	48.82
1953	NASDAQ	FCAL	Mon, Jun 12, 2023	48.84	48.99	48.56	48.85
1952	NASDAQ	FCAL	Fri, Jun 9, 2023	48.84	48.84	48.52	48.68
1951	NASDAQ	FCAL	Thu, Jun 8, 2023	48.87	48.99	48.75	48.88
1950	NASDAQ	FCAL	Wed, Jun 7, 2023	48.93	48.93	48.55	48.76
1949	NASDAQ	FCAL	Tue, Jun 6, 2023	48.75	48.95	48.60	48.85
1948	NASDAQ	FCAL	Mon, Jun 5, 2023	48.67	48.88	48.55	48.77
1947	NASDAQ	FCAL	Fri, Jun 2, 2023	48.77	48.77	48.64	48.64
1946	NASDAQ	FCAL	Thu, Jun 1, 2023	48.74	49.23	48.62	48.76
1945	NASDAQ	FCAL	Wed, May 31, 2023	48.55	48.78	48.55	48.68
1944	NASDAQ	FCAL	Tue, May 30, 2023	48.46	48.70	48.46	48.60
1943	NASDAQ	FCAL	Fri, May 26, 2023	48.37	48.59	48.37	48.38
1942	NASDAQ	FCAL	Thu, May 25, 2023	48.18	48.46	48.16	48.37
1941	NASDAQ	FCAL	Wed, May 24, 2023	48.38	48.49	48.23	48.23
1940	NASDAQ	FCAL	Tue, May 23, 2023	48.56	48.60	48.30	48.35
1939	NASDAQ	FCAL	Mon, May 22, 2023	48.59	48.73	48.50	48.53
1938	NASDAQ	FCAL	Fri, May 19, 2023	48.90	48.90	48.50	48.78
1937	NASDAQ	FCAL	Thu, May 18, 2023	49.16	49.16	48.92	48.96
1936	NASDAQ	FCAL	Wed, May 17, 2023	49.15	49.24	49.09	49.19
1935	NASDAQ	FCAL	Tue, May 16, 2023	49.20	49.25	49.09	49.14
1934	NASDAQ	FCAL	Mon, May 15, 2023	49.24	49.25	49.16	49.25
1933	NASDAQ	FCAL	Fri, May 12, 2023	49.32	49.39	49.18	49.26
1932	NASDAQ	FCAL	Thu, May 11, 2023	49.33	49.40	49.25	49.25
1931	NASDAQ	FCAL	Wed, May 10, 2023	49.31	49.40	49.19	49.34
1930	NASDAQ	FCAL	Tue, May 9, 2023	49.28	49.38	49.17	49.22
1929	NASDAQ	FCAL	Mon, May 8, 2023	49.24	49.39	49.14	49.24
1928	NASDAQ	FCAL	Fri, May 5, 2023	49.25	49.33	49.22	49.23
1927	NASDAQ	FCAL	Thu, May 4, 2023	49.28	49.30	49.19	49.23
1926	NASDAQ	FCAL	Wed, May 3, 2023	49.24	49.27	49.10	49.23
1925	NASDAQ	FCAL	Tue, May 2, 2023	49.12	49.26	49.00	49.15
1924	NASDAQ	FCAL	Mon, May 1, 2023	49.27	49.27	48.98	49.04
1923	NASDAQ	FCAL	Fri, Apr 28, 2023	49.25	49.26	49.06	49.19
1922	NASDAQ	FCAL	Thu, Apr 27, 2023	49.02	49.04	48.99	49.03
1921	NASDAQ	FCAL	Wed, Apr 26, 2023	49.24	49.31	49.09	49.09
1920	NASDAQ	FCAL	Tue, Apr 25, 2023	49.24	49.26	49.05	49.17
1919	NASDAQ	FCAL	Mon, Apr 24, 2023	49.07	49.21	48.97	49.06
1918	NASDAQ	FCAL	Fri, Apr 21, 2023	49.06	49.07	48.93	48.94
1917	NASDAQ	FCAL	Thu, Apr 20, 2023	49.14	49.24	49.05	49.20
1916	NASDAQ	FCAL	Wed, Apr 19, 2023	49.12	49.14	48.96	49.11
1915	NASDAQ	FCAL	Tue, Apr 18, 2023	49.41	49.41	49.02	49.30
1914	NASDAQ	FCAL	Mon, Apr 17, 2023	49.57	49.72	49.54	49.59
1913	NASDAQ	FCAL	Fri, Apr 14, 2023	49.70	49.82	49.61	49.62
1912	NASDAQ	FCAL	Thu, Apr 13, 2023	49.87	49.87	49.67	49.69
1911	NASDAQ	FCAL	Wed, Apr 12, 2023	49.76	49.82	49.64	49.81
1910	NASDAQ	FCAL	Tue, Apr 11, 2023	49.65	49.71	49.63	49.71
1909	NASDAQ	FCAL	Mon, Apr 10, 2023	49.73	49.73	49.54	49.56
1908	NASDAQ	FCAL	Thu, Apr 6, 2023	49.55	49.72	49.53	49.72
1907	NASDAQ	FCAL	Wed, Apr 5, 2023	49.47	49.84	49.47	49.53
1906	NASDAQ	FCAL	Tue, Apr 4, 2023	49.14	49.52	49.14	49.29
1905	NASDAQ	FCAL	Mon, Apr 3, 2023	49.20	49.42	49.20	49.33
1904	NASDAQ	FCAL	Fri, Mar 31, 2023	49.21	49.36	49.15	49.23
1903	NASDAQ	FCAL	Thu, Mar 30, 2023	49.21	49.40	49.09	49.09
1902	NASDAQ	FCAL	Wed, Mar 29, 2023	48.88	49.27	48.88	49.12
1901	NASDAQ	FCAL	Tue, Mar 28, 2023	49.01	49.05	48.77	49.00
1900	NASDAQ	FCAL	Mon, Mar 27, 2023	49.07	49.08	48.70	48.91
1899	NASDAQ	FCAL	Fri, Mar 24, 2023	48.98	49.25	48.91	49.04
1898	NASDAQ	FCAL	Thu, Mar 23, 2023	48.93	49.17	48.93	49.04
1897	NASDAQ	FCAL	Wed, Mar 22, 2023	48.97	49.13	48.64	49.13
1896	NASDAQ	FCAL	Tue, Mar 21, 2023	49.00	49.00	48.64	48.83
1895	NASDAQ	FCAL	Mon, Mar 20, 2023	49.07	49.11	48.79	48.93
1894	NASDAQ	FCAL	Fri, Mar 17, 2023	49.07	49.11	48.98	48.99
1893	NASDAQ	FCAL	Thu, Mar 16, 2023	49.06	49.06	48.66	48.73
1892	NASDAQ	FCAL	Wed, Mar 15, 2023	48.96	49.05	48.78	49.04
1891	NASDAQ	FCAL	Tue, Mar 14, 2023	48.97	48.97	48.54	48.82
1890	NASDAQ	FCAL	Mon, Mar 13, 2023	49.05	49.05	48.81	48.91
1889	NASDAQ	FCAL	Fri, Mar 10, 2023	48.87	49.03	48.74	48.74
1888	NASDAQ	FCAL	Thu, Mar 9, 2023	48.59	48.84	48.52	48.78
1887	NASDAQ	FCAL	Wed, Mar 8, 2023	48.58	48.75	48.36	48.56
1886	NASDAQ	FCAL	Tue, Mar 7, 2023	48.58	48.72	48.50	48.58
1885	NASDAQ	FCAL	Mon, Mar 6, 2023	48.60	48.64	48.50	48.64
1884	NASDAQ	FCAL	Fri, Mar 3, 2023	48.50	48.57	48.34	48.56
1883	NASDAQ	FCAL	Thu, Mar 2, 2023	48.50	48.60	48.20	48.39
1882	NASDAQ	FCAL	Wed, Mar 1, 2023	48.66	48.66	47.49	48.50
1881	NASDAQ	FCAL	Tue, Feb 28, 2023	48.53	48.60	48.53	48.58
1880	NASDAQ	FCAL	Mon, Feb 27, 2023	48.38	48.62	48.38	48.62
1879	NASDAQ	FCAL	Fri, Feb 24, 2023	48.48	48.50	48.37	48.46
1878	NASDAQ	FCAL	Thu, Feb 23, 2023	48.60	48.66	48.43	48.55
1877	NASDAQ	FCAL	Wed, Feb 22, 2023	48.59	48.62	48.59	48.60
1876	NASDAQ	FCAL	Tue, Feb 21, 2023	48.83	48.83	48.67	48.79
1875	NASDAQ	FCAL	Fri, Feb 17, 2023	49.05	49.05	48.88	48.88
1874	NASDAQ	FCAL	Thu, Feb 16, 2023	49.21	49.27	49.07	49.14
1873	NASDAQ	FCAL	Wed, Feb 15, 2023	49.31	49.43	49.20	49.34
1872	NASDAQ	FCAL	Tue, Feb 14, 2023	49.41	49.48	49.30	49.48
1871	NASDAQ	FCAL	Mon, Feb 13, 2023	49.58	49.68	49.41	49.43
1870	NASDAQ	FCAL	Fri, Feb 10, 2023	49.53	49.58	49.46	49.46
1869	NASDAQ	FCAL	Thu, Feb 9, 2023	49.56	49.57	49.48	49.48
1868	NASDAQ	FCAL	Wed, Feb 8, 2023	49.60	49.67	49.50	49.67
1867	NASDAQ	FCAL	Tue, Feb 7, 2023	49.73	49.73	49.55	49.55
1866	NASDAQ	FCAL	Mon, Feb 6, 2023	49.72	49.77	49.56	49.67
1865	NASDAQ	FCAL	Fri, Feb 3, 2023	49.78	49.83	49.69	49.73
1864	NASDAQ	FCAL	Thu, Feb 2, 2023	49.96	49.96	49.83	49.90
1863	NASDAQ	FCAL	Wed, Feb 1, 2023	49.70	49.84	49.65	49.75
1862	NASDAQ	FCAL	Tue, Jan 31, 2023	49.72	49.72	49.48	49.69
1861	NASDAQ	FCAL	Mon, Jan 30, 2023	49.65	49.65	49.51	49.60
1860	NASDAQ	FCAL	Fri, Jan 27, 2023	49.60	49.61	49.55	49.55
1859	NASDAQ	FCAL	Thu, Jan 26, 2023	49.59	49.93	49.59	49.63
1858	NASDAQ	FCAL	Wed, Jan 25, 2023	49.58	49.66	49.56	49.66
1857	NASDAQ	FCAL	Tue, Jan 24, 2023	49.44	49.66	49.44	49.66
1856	NASDAQ	FCAL	Mon, Jan 23, 2023	49.64	49.77	49.43	49.57
1855	NASDAQ	FCAL	Fri, Jan 20, 2023	49.67	49.72	49.56	49.72
1854	NASDAQ	FCAL	Thu, Jan 19, 2023	49.73	49.74	49.55	49.72
1853	NASDAQ	FCAL	Wed, Jan 18, 2023	49.72	49.75	49.51	49.51
1852	NASDAQ	FCAL	Tue, Jan 17, 2023	49.30	49.44	49.30	49.44
1851	NASDAQ	FCAL	Fri, Jan 13, 2023	49.20	49.50	49.20	49.23
1850	NASDAQ	FCAL	Thu, Jan 12, 2023	49.14	49.33	49.14	49.30
1849	NASDAQ	FCAL	Wed, Jan 11, 2023	49.11	49.26	49.07	49.07
1848	NASDAQ	FCAL	Tue, Jan 10, 2023	48.87	48.96	48.78	48.96
1847	NASDAQ	FCAL	Mon, Jan 9, 2023	48.80	48.95	48.80	48.95
1846	NASDAQ	FCAL	Fri, Jan 6, 2023	48.75	48.79	48.62	48.74
1845	NASDAQ	FCAL	Thu, Jan 5, 2023	48.57	48.69	48.53	48.68
1844	NASDAQ	FCAL	Wed, Jan 4, 2023	48.56	48.80	48.52	48.54
1843	NASDAQ	FCAL	Tue, Jan 3, 2023	48.48	48.62	48.33	48.34
1842	NASDAQ	FCAL	Fri, Dec 30, 2022	48.38	48.54	48.25	48.39
1841	NASDAQ	FCAL	Thu, Dec 29, 2022	48.25	48.54	48.21	48.28
1840	NASDAQ	FCAL	Wed, Dec 28, 2022	48.41	48.57	48.20	48.43
1839	NASDAQ	FCAL	Tue, Dec 27, 2022	48.38	48.55	48.21	48.27
1838	NASDAQ	FCAL	Fri, Dec 23, 2022	48.22	48.46	48.22	48.46
1837	NASDAQ	FCAL	Thu, Dec 22, 2022	48.44	48.72	48.44	48.57
1836	NASDAQ	FCAL	Wed, Dec 21, 2022	48.84	48.84	48.47	48.58
1835	NASDAQ	FCAL	Tue, Dec 20, 2022	48.64	48.80	48.61	48.73
1834	NASDAQ	FCAL	Mon, Dec 19, 2022	48.69	48.92	48.68	48.70
1833	NASDAQ	FCAL	Fri, Dec 16, 2022	48.83	48.97	48.73	48.84
1832	NASDAQ	FCAL	Thu, Dec 15, 2022	49.09	49.11	48.92	48.97
1831	NASDAQ	FCAL	Wed, Dec 14, 2022	48.91	49.36	48.50	48.92
1830	NASDAQ	FCAL	Tue, Dec 13, 2022	49.11	49.12	48.85	48.99
1829	NASDAQ	FCAL	Mon, Dec 12, 2022	48.74	48.98	48.66	48.66
1828	NASDAQ	FCAL	Fri, Dec 9, 2022	48.92	48.95	48.72	48.84
1827	NASDAQ	FCAL	Thu, Dec 8, 2022	48.84	48.92	48.80	48.90
1826	NASDAQ	FCAL	Wed, Dec 7, 2022	48.73	49.04	48.73	48.92
1825	NASDAQ	FCAL	Tue, Dec 6, 2022	48.79	48.93	48.65	48.80
1824	NASDAQ	FCAL	Mon, Dec 5, 2022	48.50	48.79	48.48	48.57
1823	NASDAQ	FCAL	Fri, Dec 2, 2022	48.69	48.73	48.52	48.58
1822	NASDAQ	FCAL	Thu, Dec 1, 2022	48.41	49.04	48.41	48.67
1821	NASDAQ	FCAL	Wed, Nov 30, 2022	48.40	48.49	48.29	48.44
1820	NASDAQ	FCAL	Tue, Nov 29, 2022	48.06	48.41	48.05	48.26
1819	NASDAQ	FCAL	Mon, Nov 28, 2022	48.04	48.30	48.04	48.08
1818	NASDAQ	FCAL	Fri, Nov 25, 2022	48.07	48.21	48.07	48.17
1817	NASDAQ	FCAL	Wed, Nov 23, 2022	48.19	48.23	47.92	48.17
1816	NASDAQ	FCAL	Tue, Nov 22, 2022	48.07	48.10	47.90	47.90
1815	NASDAQ	FCAL	Mon, Nov 21, 2022	47.99	48.04	47.86	47.91
1814	NASDAQ	FCAL	Fri, Nov 18, 2022	47.87	48.13	47.87	48.01
1813	NASDAQ	FCAL	Thu, Nov 17, 2022	47.80	47.88	47.71	47.85
1812	NASDAQ	FCAL	Wed, Nov 16, 2022	47.60	47.87	47.60	47.79
1811	NASDAQ	FCAL	Tue, Nov 15, 2022	47.42	47.97	47.35	47.55
1810	NASDAQ	FCAL	Mon, Nov 14, 2022	47.42	47.55	47.17	47.30
1809	NASDAQ	FCAL	Fri, Nov 11, 2022	47.17	47.90	47.12	47.38
1808	NASDAQ	FCAL	Thu, Nov 10, 2022	47.13	47.50	46.99	47.34
1807	NASDAQ	FCAL	Wed, Nov 9, 2022	46.84	46.88	46.70	46.72
1806	NASDAQ	FCAL	Tue, Nov 8, 2022	46.70	46.83	46.57	46.66
1805	NASDAQ	FCAL	Mon, Nov 7, 2022	46.57	46.76	46.50	46.52
1804	NASDAQ	FCAL	Fri, Nov 4, 2022	46.56	46.68	46.51	46.54
1803	NASDAQ	FCAL	Thu, Nov 3, 2022	46.53	46.66	46.39	46.66
1802	NASDAQ	FCAL	Wed, Nov 2, 2022	46.60	46.76	46.50	46.61
1801	NASDAQ	FCAL	Tue, Nov 1, 2022	46.58	46.66	46.49	46.62
1800	NASDAQ	FCAL	Mon, Oct 31, 2022	46.37	46.51	46.30	46.37
1799	NASDAQ	FCAL	Fri, Oct 28, 2022	46.44	46.46	46.24	46.43
1798	NASDAQ	FCAL	Thu, Oct 27, 2022	46.26	46.46	46.26	46.33
1797	NASDAQ	FCAL	Wed, Oct 26, 2022	46.32	46.42	46.16	46.25
1796	NASDAQ	FCAL	Tue, Oct 25, 2022	46.57	46.57	46.17	46.29
1795	NASDAQ	FCAL	Mon, Oct 24, 2022	46.62	46.71	46.34	46.45
1794	NASDAQ	FCAL	Fri, Oct 21, 2022	46.94	46.94	46.60	46.60
1793	NASDAQ	FCAL	Thu, Oct 20, 2022	47.29	47.29	46.15	47.10
1792	NASDAQ	FCAL	Wed, Oct 19, 2022	47.32	47.36	47.18	47.31
1791	NASDAQ	FCAL	Tue, Oct 18, 2022	47.40	47.46	47.17	47.33
1790	NASDAQ	FCAL	Mon, Oct 17, 2022	47.33	47.42	47.32	47.38
1789	NASDAQ	FCAL	Fri, Oct 14, 2022	47.38	47.39	47.27	47.38
1788	NASDAQ	FCAL	Thu, Oct 13, 2022	47.26	47.36	46.78	47.30
1787	NASDAQ	FCAL	Wed, Oct 12, 2022	47.56	47.60	47.27	47.49
1786	NASDAQ	FCAL	Tue, Oct 11, 2022	47.33	47.43	47.29	47.39
1785	NASDAQ	FCAL	Mon, Oct 10, 2022	47.35	47.35	47.15	47.26
1784	NASDAQ	FCAL	Fri, Oct 7, 2022	47.39	47.39	47.26	47.29
1783	NASDAQ	FCAL	Thu, Oct 6, 2022	47.34	47.43	47.22	47.37
1782	NASDAQ	FCAL	Wed, Oct 5, 2022	47.29	47.35	47.22	47.26
1781	NASDAQ	FCAL	Tue, Oct 4, 2022	47.25	47.28	47.17	47.23
1780	NASDAQ	FCAL	Mon, Oct 3, 2022	47.01	47.01	46.78	46.93
1779	NASDAQ	FCAL	Fri, Sep 30, 2022	46.90	46.93	46.71	46.82
1778	NASDAQ	FCAL	Thu, Sep 29, 2022	46.81	46.93	46.81	46.88
1777	NASDAQ	FCAL	Wed, Sep 28, 2022	47.01	47.17	46.95	46.95
1776	NASDAQ	FCAL	Tue, Sep 27, 2022	47.18	47.18	46.90	47.00
1775	NASDAQ	FCAL	Mon, Sep 26, 2022	47.24	47.38	47.04	47.15
1774	NASDAQ	FCAL	Fri, Sep 23, 2022	47.58	47.70	46.99	47.36
1773	NASDAQ	FCAL	Thu, Sep 22, 2022	47.75	47.85	47.60	47.68
1772	NASDAQ	FCAL	Wed, Sep 21, 2022	47.96	48.01	47.83	47.93
1771	NASDAQ	FCAL	Tue, Sep 20, 2022	48.02	48.11	47.89	47.95
1770	NASDAQ	FCAL	Mon, Sep 19, 2022	48.05	48.10	48.01	48.06
1769	NASDAQ	FCAL	Fri, Sep 16, 2022	48.16	48.16	47.99	48.02
1768	NASDAQ	FCAL	Thu, Sep 15, 2022	48.10	48.24	48.04	48.11
1767	NASDAQ	FCAL	Wed, Sep 14, 2022	48.14	48.30	48.13	48.18
1766	NASDAQ	FCAL	Tue, Sep 13, 2022	48.32	48.46	48.17	48.26
1765	NASDAQ	FCAL	Mon, Sep 12, 2022	48.46	48.51	48.35	48.35
1764	NASDAQ	FCAL	Fri, Sep 9, 2022	48.38	48.58	48.37	48.47
1763	NASDAQ	FCAL	Thu, Sep 8, 2022	48.33	48.57	48.33	48.36
1762	NASDAQ	FCAL	Wed, Sep 7, 2022	48.65	48.65	48.48	48.53
1761	NASDAQ	FCAL	Tue, Sep 6, 2022	48.56	48.62	48.49	48.50
1760	NASDAQ	FCAL	Fri, Sep 2, 2022	48.73	48.75	48.58	48.68
1759	NASDAQ	FCAL	Thu, Sep 1, 2022	48.57	48.64	48.47	48.57
1758	NASDAQ	FCAL	Wed, Aug 31, 2022	48.75	48.81	48.48	48.70
1757	NASDAQ	FCAL	Tue, Aug 30, 2022	48.83	48.96	48.73	48.86
1756	NASDAQ	FCAL	Mon, Aug 29, 2022	49.00	49.02	48.76	48.87
1755	NASDAQ	FCAL	Fri, Aug 26, 2022	48.96	49.03	48.95	49.03
1754	NASDAQ	FCAL	Thu, Aug 25, 2022	49.02	49.08	48.97	48.97
1753	NASDAQ	FCAL	Wed, Aug 24, 2022	49.12	49.16	49.00	49.12
1752	NASDAQ	FCAL	Tue, Aug 23, 2022	49.22	49.23	49.11	49.15
1751	NASDAQ	FCAL	Mon, Aug 22, 2022	49.36	49.39	49.30	49.31
1750	NASDAQ	FCAL	Fri, Aug 19, 2022	49.21	49.39	49.21	49.31
1749	NASDAQ	FCAL	Thu, Aug 18, 2022	49.60	49.60	49.44	49.51
1748	NASDAQ	FCAL	Wed, Aug 17, 2022	49.70	49.70	49.39	49.49
1747	NASDAQ	FCAL	Tue, Aug 16, 2022	49.67	49.76	49.59	49.76
1746	NASDAQ	FCAL	Mon, Aug 15, 2022	49.72	49.80	49.61	49.74
1745	NASDAQ	FCAL	Fri, Aug 12, 2022	49.78	49.79	49.56	49.76
1744	NASDAQ	FCAL	Thu, Aug 11, 2022	49.69	49.73	49.59	49.67
1743	NASDAQ	FCAL	Wed, Aug 10, 2022	49.72	49.77	49.66	49.72
1742	NASDAQ	FCAL	Tue, Aug 9, 2022	49.59	49.70	49.59	49.65
1741	NASDAQ	FCAL	Mon, Aug 8, 2022	49.62	49.73	49.51	49.73
1740	NASDAQ	FCAL	Fri, Aug 5, 2022	49.65	49.71	49.55	49.64
1739	NASDAQ	FCAL	Thu, Aug 4, 2022	49.70	49.83	49.59	49.83
1738	NASDAQ	FCAL	Wed, Aug 3, 2022	49.78	49.83	49.66	49.82
1737	NASDAQ	FCAL	Tue, Aug 2, 2022	49.83	49.87	49.73	49.73
1736	NASDAQ	FCAL	Mon, Aug 1, 2022	49.72	49.78	49.51	49.68
1735	NASDAQ	FCAL	Fri, Jul 29, 2022	49.60	49.70	49.45	49.57
1734	NASDAQ	FCAL	Thu, Jul 28, 2022	49.51	49.57	49.40	49.49
1733	NASDAQ	FCAL	Wed, Jul 27, 2022	49.24	49.40	49.18	49.26
1732	NASDAQ	FCAL	Tue, Jul 26, 2022	49.34	49.41	49.18	49.34
1731	NASDAQ	FCAL	Mon, Jul 25, 2022	49.20	49.23	49.19	49.21
1730	NASDAQ	FCAL	Fri, Jul 22, 2022	49.15	49.31	49.06	49.21
1729	NASDAQ	FCAL	Thu, Jul 21, 2022	48.91	49.13	48.90	49.02
1728	NASDAQ	FCAL	Wed, Jul 20, 2022	49.05	49.21	48.90	49.07
1727	NASDAQ	FCAL	Tue, Jul 19, 2022	48.94	49.07	48.92	49.00
1726	NASDAQ	FCAL	Mon, Jul 18, 2022	49.04	49.17	48.92	49.03
1725	NASDAQ	FCAL	Fri, Jul 15, 2022	48.94	49.16	48.94	49.16
1724	NASDAQ	FCAL	Thu, Jul 14, 2022	48.87	49.16	48.87	49.06
1723	NASDAQ	FCAL	Wed, Jul 13, 2022	48.93	49.07	48.85	49.07
1722	NASDAQ	FCAL	Tue, Jul 12, 2022	49.01	49.09	48.87	48.91
1721	NASDAQ	FCAL	Mon, Jul 11, 2022	49.09	49.12	48.88	49.09
1720	NASDAQ	FCAL	Fri, Jul 8, 2022	48.99	49.02	48.83	49.02
1719	NASDAQ	FCAL	Thu, Jul 7, 2022	48.91	48.91	48.78	48.82
1718	NASDAQ	FCAL	Wed, Jul 6, 2022	48.94	48.94	48.77	48.77
1717	NASDAQ	FCAL	Tue, Jul 5, 2022	48.74	48.85	48.74	48.74
1716	NASDAQ	FCAL	Fri, Jul 1, 2022	48.48	48.69	48.48	48.61
1715	NASDAQ	FCAL	Thu, Jun 30, 2022	48.33	48.49	48.33	48.38
1714	NASDAQ	FCAL	Wed, Jun 29, 2022	48.07	48.30	48.07	48.20
1713	NASDAQ	FCAL	Tue, Jun 28, 2022	48.27	48.38	48.03	48.19
1712	NASDAQ	FCAL	Mon, Jun 27, 2022	48.26	48.38	48.10	48.24
1711	NASDAQ	FCAL	Fri, Jun 24, 2022	48.12	48.32	48.11	48.30
1710	NASDAQ	FCAL	Thu, Jun 23, 2022	48.00	48.46	48.00	48.17
1709	NASDAQ	FCAL	Wed, Jun 22, 2022	48.02	48.29	47.96	48.15
1708	NASDAQ	FCAL	Tue, Jun 21, 2022	47.97	48.10	47.81	48.10
1707	NASDAQ	FCAL	Fri, Jun 17, 2022	48.02	48.20	47.91	48.04
1706	NASDAQ	FCAL	Thu, Jun 16, 2022	47.87	48.10	47.79	47.99
1705	NASDAQ	FCAL	Wed, Jun 15, 2022	48.06	48.38	47.80	48.04
1704	NASDAQ	FCAL	Tue, Jun 14, 2022	48.44	48.45	48.04	48.21
1703	NASDAQ	FCAL	Mon, Jun 13, 2022	48.83	48.83	47.77	48.09
1702	NASDAQ	FCAL	Fri, Jun 10, 2022	49.06	49.08	49.00	49.03
1701	NASDAQ	FCAL	Thu, Jun 9, 2022	49.35	49.40	49.17	49.17
1700	NASDAQ	FCAL	Wed, Jun 8, 2022	49.51	49.54	49.36	49.46
1699	NASDAQ	FCAL	Tue, Jun 7, 2022	49.62	49.75	49.51	49.56
1698	NASDAQ	FCAL	Mon, Jun 6, 2022	49.67	49.67	49.53	49.62
1697	NASDAQ	FCAL	Fri, Jun 3, 2022	49.72	49.77	49.58	49.71
1696	NASDAQ	FCAL	Thu, Jun 2, 2022	49.60	49.79	49.58	49.79
1695	NASDAQ	FCAL	Wed, Jun 1, 2022	49.47	49.63	49.42	49.58
1694	NASDAQ	FCAL	Tue, May 31, 2022	49.43	49.53	49.33	49.50
1693	NASDAQ	FCAL	Fri, May 27, 2022	49.35	49.47	49.34	49.46
1692	NASDAQ	FCAL	Thu, May 26, 2022	49.03	49.17	49.03	49.17
1691	NASDAQ	FCAL	Wed, May 25, 2022	48.76	48.91	48.73	48.75
1690	NASDAQ	FCAL	Tue, May 24, 2022	48.45	48.67	48.45	48.56
1689	NASDAQ	FCAL	Mon, May 23, 2022	48.03	48.34	48.03	48.22
1688	NASDAQ	FCAL	Fri, May 20, 2022	48.02	48.31	48.02	48.09
1687	NASDAQ	FCAL	Thu, May 19, 2022	47.91	48.10	47.90	47.98
1686	NASDAQ	FCAL	Wed, May 18, 2022	47.88	48.03	47.85	47.85
1685	NASDAQ	FCAL	Tue, May 17, 2022	48.03	48.19	47.90	47.98
1684	NASDAQ	FCAL	Mon, May 16, 2022	48.24	48.26	48.02	48.07
1683	NASDAQ	FCAL	Fri, May 13, 2022	48.31	48.31	47.97	48.13
1682	NASDAQ	FCAL	Thu, May 12, 2022	48.55	48.55	48.20	48.36
1681	NASDAQ	FCAL	Wed, May 11, 2022	48.66	48.66	48.37	48.48
1680	NASDAQ	FCAL	Tue, May 10, 2022	48.73	48.73	48.44	48.48
1679	NASDAQ	FCAL	Mon, May 9, 2022	48.75	48.75	48.50	48.63
1678	NASDAQ	FCAL	Fri, May 6, 2022	48.64	48.84	48.60	48.77
1677	NASDAQ	FCAL	Thu, May 5, 2022	48.90	48.94	48.71	48.80
1676	NASDAQ	FCAL	Wed, May 4, 2022	49.06	49.23	48.56	49.02
1675	NASDAQ	FCAL	Tue, May 3, 2022	49.08	49.08	48.98	49.05
1674	NASDAQ	FCAL	Mon, May 2, 2022	49.03	49.18	48.88	49.14
1673	NASDAQ	FCAL	Fri, Apr 29, 2022	49.13	49.16	49.00	49.05
1672	NASDAQ	FCAL	Thu, Apr 28, 2022	49.31	49.31	49.02	49.16
1671	NASDAQ	FCAL	Wed, Apr 27, 2022	49.25	49.30	48.87	49.15
1670	NASDAQ	FCAL	Tue, Apr 26, 2022	49.38	49.44	49.27	49.34
1669	NASDAQ	FCAL	Mon, Apr 25, 2022	49.59	49.60	49.27	49.30
1668	NASDAQ	FCAL	Fri, Apr 22, 2022	49.59	49.59	49.43	49.43
1667	NASDAQ	FCAL	Thu, Apr 21, 2022	49.50	49.57	49.40	49.40
1666	NASDAQ	FCAL	Wed, Apr 20, 2022	49.75	49.75	49.59	49.68
1665	NASDAQ	FCAL	Tue, Apr 19, 2022	49.98	49.98	49.81	49.81
1664	NASDAQ	FCAL	Mon, Apr 18, 2022	50.13	50.22	50.05	50.07
1663	NASDAQ	FCAL	Thu, Apr 14, 2022	50.20	50.29	50.15	50.16
1662	NASDAQ	FCAL	Wed, Apr 13, 2022	50.34	50.39	50.22	50.29
1661	NASDAQ	FCAL	Tue, Apr 12, 2022	50.27	50.44	50.21	50.39
1660	NASDAQ	FCAL	Mon, Apr 11, 2022	50.58	50.59	50.41	50.41
1659	NASDAQ	FCAL	Fri, Apr 8, 2022	50.63	50.63	50.46	50.51
1658	NASDAQ	FCAL	Thu, Apr 7, 2022	50.56	50.73	50.56	50.63
1657	NASDAQ	FCAL	Wed, Apr 6, 2022	50.76	50.84	50.67	50.78
1656	NASDAQ	FCAL	Tue, Apr 5, 2022	51.10	51.10	50.88	50.94
1655	NASDAQ	FCAL	Mon, Apr 4, 2022	50.89	51.07	50.89	51.04
1654	NASDAQ	FCAL	Fri, Apr 1, 2022	50.86	50.92	50.86	50.89
1653	NASDAQ	FCAL	Thu, Mar 31, 2022	50.93	50.95	50.78	50.95
1652	NASDAQ	FCAL	Wed, Mar 30, 2022	50.92	50.94	50.89	50.89
1651	NASDAQ	FCAL	Tue, Mar 29, 2022	50.89	50.95	50.77	50.91
1650	NASDAQ	FCAL	Mon, Mar 28, 2022	51.07	51.10	50.96	50.96
1649	NASDAQ	FCAL	Fri, Mar 25, 2022	51.06	51.09	50.98	51.01
1648	NASDAQ	FCAL	Thu, Mar 24, 2022	51.18	51.32	51.18	51.28
1647	NASDAQ	FCAL	Wed, Mar 23, 2022	51.61	51.61	51.26	51.36
1646	NASDAQ	FCAL	Tue, Mar 22, 2022	51.50	51.53	51.37	51.39
1645	NASDAQ	FCAL	Mon, Mar 21, 2022	51.59	51.65	51.49	51.54
1644	NASDAQ	FCAL	Fri, Mar 18, 2022	51.57	51.70	51.57	51.70
1643	NASDAQ	FCAL	Thu, Mar 17, 2022	51.72	51.78	51.65	51.71
1642	NASDAQ	FCAL	Wed, Mar 16, 2022	51.57	51.65	51.48	51.64
1641	NASDAQ	FCAL	Tue, Mar 15, 2022	51.68	51.68	51.51	51.59
1640	NASDAQ	FCAL	Mon, Mar 14, 2022	51.90	51.90	51.66	51.69
1639	NASDAQ	FCAL	Fri, Mar 11, 2022	52.12	52.12	51.92	51.98
1638	NASDAQ	FCAL	Thu, Mar 10, 2022	52.23	52.23	52.12	52.18
1637	NASDAQ	FCAL	Wed, Mar 9, 2022	52.10	52.24	52.10	52.24
1636	NASDAQ	FCAL	Tue, Mar 8, 2022	52.31	52.31	52.11	52.24
1635	NASDAQ	FCAL	Mon, Mar 7, 2022	52.52	52.52	52.29	52.32
1634	NASDAQ	FCAL	Fri, Mar 4, 2022	52.64	52.65	52.54	52.60
1633	NASDAQ	FCAL	Thu, Mar 3, 2022	52.75	52.75	52.54	52.56
1632	NASDAQ	FCAL	Wed, Mar 2, 2022	52.69	52.70	52.59	52.66
1631	NASDAQ	FCAL	Tue, Mar 1, 2022	52.76	52.92	52.71	52.82
1630	NASDAQ	FCAL	Mon, Feb 28, 2022	52.71	52.71	52.62	52.69
1629	NASDAQ	FCAL	Fri, Feb 25, 2022	52.80	52.80	52.62	52.68
1628	NASDAQ	FCAL	Thu, Feb 24, 2022	52.60	52.77	52.60	52.73
1627	NASDAQ	FCAL	Wed, Feb 23, 2022	52.58	52.70	52.58	52.68
1626	NASDAQ	FCAL	Tue, Feb 22, 2022	52.60	52.68	52.60	52.60
1625	NASDAQ	FCAL	Fri, Feb 18, 2022	52.57	52.66	52.57	52.59
1624	NASDAQ	FCAL	Thu, Feb 17, 2022	52.65	52.73	52.62	52.68
1623	NASDAQ	FCAL	Wed, Feb 16, 2022	52.67	52.71	52.56	52.56
1622	NASDAQ	FCAL	Tue, Feb 15, 2022	52.68	52.72	52.61	52.68
1621	NASDAQ	FCAL	Mon, Feb 14, 2022	52.84	52.84	52.67	52.71
1620	NASDAQ	FCAL	Fri, Feb 11, 2022	53.03	53.03	52.65	52.85
1619	NASDAQ	FCAL	Thu, Feb 10, 2022	53.11	53.14	52.97	52.97
1618	NASDAQ	FCAL	Wed, Feb 9, 2022	53.30	53.30	53.17	53.24
1617	NASDAQ	FCAL	Tue, Feb 8, 2022	53.40	53.40	53.27	53.30
1616	NASDAQ	FCAL	Mon, Feb 7, 2022	53.42	53.43	53.35	53.42
1615	NASDAQ	FCAL	Fri, Feb 4, 2022	53.45	53.45	53.39	53.39
1614	NASDAQ	FCAL	Thu, Feb 3, 2022	53.36	53.44	53.28	53.36
1613	NASDAQ	FCAL	Wed, Feb 2, 2022	53.38	53.39	53.27	53.32
1612	NASDAQ	FCAL	Tue, Feb 1, 2022	53.19	53.30	53.19	53.25
1611	NASDAQ	FCAL	Mon, Jan 31, 2022	53.10	53.17	53.05	53.12
1610	NASDAQ	FCAL	Fri, Jan 28, 2022	53.37	53.37	53.08	53.11
1609	NASDAQ	FCAL	Thu, Jan 27, 2022	53.57	53.57	53.06	53.46
1608	NASDAQ	FCAL	Wed, Jan 26, 2022	53.76	53.76	53.53	53.53
1607	NASDAQ	FCAL	Tue, Jan 25, 2022	53.82	53.87	53.72	53.75
1606	NASDAQ	FCAL	Mon, Jan 24, 2022	53.89	54.00	53.86	53.86
1605	NASDAQ	FCAL	Fri, Jan 21, 2022	54.05	54.15	53.95	53.97
1604	NASDAQ	FCAL	Thu, Jan 20, 2022	54.18	54.19	54.14	54.17
1603	NASDAQ	FCAL	Wed, Jan 19, 2022	54.18	54.21	54.15	54.18
1602	NASDAQ	FCAL	Tue, Jan 18, 2022	54.27	54.39	54.16	54.17
1601	NASDAQ	FCAL	Fri, Jan 14, 2022	54.31	54.50	54.27	54.29
1600	NASDAQ	FCAL	Thu, Jan 13, 2022	54.36	54.41	54.35	54.39
1599	NASDAQ	FCAL	Wed, Jan 12, 2022	54.26	54.54	54.26	54.45
1598	NASDAQ	FCAL	Tue, Jan 11, 2022	54.39	54.39	54.37	54.37
1597	NASDAQ	FCAL	Mon, Jan 10, 2022	54.49	54.49	54.42	54.47
1596	NASDAQ	FCAL	Fri, Jan 7, 2022	54.51	54.60	54.51	54.57
1595	NASDAQ	FCAL	Thu, Jan 6, 2022	54.60	54.66	54.60	54.66
1594	NASDAQ	FCAL	Wed, Jan 5, 2022	54.72	54.78	54.64	54.67
1593	NASDAQ	FCAL	Tue, Jan 4, 2022	54.76	54.76	54.69	54.72
1592	NASDAQ	FCAL	Mon, Jan 3, 2022	54.70	54.78	54.68	54.68
1591	NASDAQ	FCAL	Fri, Dec 31, 2021	54.76	54.76	54.71	54.74
1590	NASDAQ	FCAL	Thu, Dec 30, 2021	54.77	54.82	54.73	54.77
1589	NASDAQ	FCAL	Wed, Dec 29, 2021	54.70	54.79	54.70	54.77
1588	NASDAQ	FCAL	Tue, Dec 28, 2021	54.74	54.74	54.71	54.74
1587	NASDAQ	FCAL	Mon, Dec 27, 2021	54.77	54.78	54.70	54.75
1586	NASDAQ	FCAL	Thu, Dec 23, 2021	54.79	54.83	54.72	54.78
1585	NASDAQ	FCAL	Wed, Dec 22, 2021	54.95	54.95	54.79	54.85
1584	NASDAQ	FCAL	Tue, Dec 21, 2021	54.69	54.98	54.69	54.78
1583	NASDAQ	FCAL	Mon, Dec 20, 2021	54.85	54.98	54.83	54.85
1582	NASDAQ	FCAL	Fri, Dec 17, 2021	55.00	55.00	54.84	54.85
1581	NASDAQ	FCAL	Thu, Dec 16, 2021	54.95	54.95	54.80	54.88
1580	NASDAQ	FCAL	Wed, Dec 15, 2021	54.77	54.91	54.77	54.77
1579	NASDAQ	FCAL	Tue, Dec 14, 2021	54.89	54.92	54.79	54.91
1578	NASDAQ	FCAL	Mon, Dec 13, 2021	54.90	54.90	54.79	54.84
1577	NASDAQ	FCAL	Fri, Dec 10, 2021	57.00	57.00	54.74	54.81
1576	NASDAQ	FCAL	Thu, Dec 9, 2021	54.80	54.80	54.70	54.78
1575	NASDAQ	FCAL	Wed, Dec 8, 2021	54.79	54.82	54.71	54.74
1574	NASDAQ	FCAL	Tue, Dec 7, 2021	54.75	54.83	54.75	54.80
1573	NASDAQ	FCAL	Mon, Dec 6, 2021	54.83	54.83	54.70	54.81
1572	NASDAQ	FCAL	Fri, Dec 3, 2021	54.79	54.84	54.75	54.76
1571	NASDAQ	FCAL	Thu, Dec 2, 2021	54.74	54.79	54.73	54.76
1570	NASDAQ	FCAL	Wed, Dec 1, 2021	54.69	54.79	54.69	54.78
1569	NASDAQ	FCAL	Tue, Nov 30, 2021	54.92	54.92	54.70	54.73
1568	NASDAQ	FCAL	Mon, Nov 29, 2021	54.53	54.67	54.53	54.59
1567	NASDAQ	FCAL	Fri, Nov 26, 2021	54.61	54.78	54.61	54.70
1566	NASDAQ	FCAL	Wed, Nov 24, 2021	54.63	54.63	54.55	54.59
1565	NASDAQ	FCAL	Tue, Nov 23, 2021	54.88	54.88	54.48	54.57
1564	NASDAQ	FCAL	Mon, Nov 22, 2021	54.52	54.72	54.52	54.67
1563	NASDAQ	FCAL	Fri, Nov 19, 2021	54.50	54.73	54.50	54.68
1562	NASDAQ	FCAL	Thu, Nov 18, 2021	54.52	54.64	54.52	54.64
1561	NASDAQ	FCAL	Wed, Nov 17, 2021	54.61	54.68	54.52	54.67
1560	NASDAQ	FCAL	Tue, Nov 16, 2021	54.73	54.73	54.67	54.67
1559	NASDAQ	FCAL	Mon, Nov 15, 2021	54.70	54.71	54.65	54.66
1558	NASDAQ	FCAL	Fri, Nov 12, 2021	54.53	54.69	54.53	54.68
1557	NASDAQ	FCAL	Thu, Nov 11, 2021	54.59	54.75	54.58	54.75
1556	NASDAQ	FCAL	Wed, Nov 10, 2021	54.73	54.73	54.63	54.69
1555	NASDAQ	FCAL	Tue, Nov 9, 2021	54.77	54.77	54.64	54.68
1554	NASDAQ	FCAL	Mon, Nov 8, 2021	54.59	54.64	54.49	54.57
1553	NASDAQ	FCAL	Fri, Nov 5, 2021	54.59	54.66	54.57	54.60
1552	NASDAQ	FCAL	Thu, Nov 4, 2021	54.53	54.53	54.43	54.44
1551	NASDAQ	FCAL	Wed, Nov 3, 2021	54.39	54.48	54.36	54.41
1550	NASDAQ	FCAL	Tue, Nov 2, 2021	54.35	54.39	54.29	54.34
1549	NASDAQ	FCAL	Mon, Nov 1, 2021	54.26	54.31	54.25	54.29
1548	NASDAQ	FCAL	Fri, Oct 29, 2021	54.34	54.34	54.27	54.32
1547	NASDAQ	FCAL	Thu, Oct 28, 2021	54.00	54.29	54.00	54.26
1546	NASDAQ	FCAL	Wed, Oct 27, 2021	54.20	54.28	54.20	54.26
1545	NASDAQ	FCAL	Tue, Oct 26, 2021	54.04	54.19	54.04	54.17
1544	NASDAQ	FCAL	Mon, Oct 25, 2021	53.85	54.23	53.85	54.20
1543	NASDAQ	FCAL	Fri, Oct 22, 2021	54.21	54.27	54.20	54.24
1542	NASDAQ	FCAL	Thu, Oct 21, 2021	54.39	54.39	54.22	54.24
1541	NASDAQ	FCAL	Wed, Oct 20, 2021	54.43	54.43	54.40	54.42
1540	NASDAQ	FCAL	Tue, Oct 19, 2021	54.46	54.48	54.34	54.43
1539	NASDAQ	FCAL	Mon, Oct 18, 2021	54.48	54.53	54.43	54.47
1538	NASDAQ	FCAL	Fri, Oct 15, 2021	54.46	54.50	54.45	54.47
1537	NASDAQ	FCAL	Thu, Oct 14, 2021	54.44	54.53	54.44	54.49
1536	NASDAQ	FCAL	Wed, Oct 13, 2021	54.40	54.51	54.40	54.47
1535	NASDAQ	FCAL	Tue, Oct 12, 2021	54.53	54.53	54.41	54.46
1534	NASDAQ	FCAL	Mon, Oct 11, 2021	54.42	54.51	54.40	54.41
1533	NASDAQ	FCAL	Fri, Oct 8, 2021	54.51	54.51	54.43	54.47
1532	NASDAQ	FCAL	Thu, Oct 7, 2021	54.56	54.56	54.51	54.51
1531	NASDAQ	FCAL	Wed, Oct 6, 2021	54.49	54.55	54.42	54.51
1530	NASDAQ	FCAL	Tue, Oct 5, 2021	54.54	54.54	54.50	54.51
1529	NASDAQ	FCAL	Mon, Oct 4, 2021	54.07	54.55	54.07	54.54
1528	NASDAQ	FCAL	Fri, Oct 1, 2021	54.53	54.63	54.53	54.54
1527	NASDAQ	FCAL	Thu, Sep 30, 2021	54.57	54.58	54.38	54.52
1526	NASDAQ	FCAL	Wed, Sep 29, 2021	54.60	54.62	54.58	54.62
1525	NASDAQ	FCAL	Tue, Sep 28, 2021	54.70	54.72	54.58	54.66
1524	NASDAQ	FCAL	Mon, Sep 27, 2021	54.81	54.86	54.80	54.84
1523	NASDAQ	FCAL	Fri, Sep 24, 2021	54.86	54.87	54.84	54.87
1522	NASDAQ	FCAL	Thu, Sep 23, 2021	54.98	54.99	54.86	54.89
1521	NASDAQ	FCAL	Wed, Sep 22, 2021	55.06	55.08	55.06	55.08
1520	NASDAQ	FCAL	Tue, Sep 21, 2021	55.06	55.16	55.02	55.03
1519	NASDAQ	FCAL	Mon, Sep 20, 2021	55.07	55.13	55.05	55.10
1518	NASDAQ	FCAL	Fri, Sep 17, 2021	55.17	55.17	55.02	55.02
1517	NASDAQ	FCAL	Thu, Sep 16, 2021	55.06	55.13	55.04	55.05
1516	NASDAQ	FCAL	Wed, Sep 15, 2021	55.13	55.16	55.10	55.10
1515	NASDAQ	FCAL	Tue, Sep 14, 2021	55.19	55.19	55.09	55.12
1514	NASDAQ	FCAL	Mon, Sep 13, 2021	55.63	55.63	55.09	55.09
1513	NASDAQ	FCAL	Fri, Sep 10, 2021	55.15	55.15	55.04	55.09
1512	NASDAQ	FCAL	Thu, Sep 9, 2021	55.00	55.18	55.00	55.13
1511	NASDAQ	FCAL	Wed, Sep 8, 2021	55.10	55.10	55.00	55.09
1510	NASDAQ	FCAL	Tue, Sep 7, 2021	55.06	55.07	54.94	55.00
1509	NASDAQ	FCAL	Fri, Sep 3, 2021	55.16	55.16	55.03	55.08
1508	NASDAQ	FCAL	Thu, Sep 2, 2021	55.08	55.12	55.08	55.12
1507	NASDAQ	FCAL	Wed, Sep 1, 2021	55.06	55.22	55.06	55.14
1506	NASDAQ	FCAL	Tue, Aug 31, 2021	55.18	55.19	55.07	55.13
1505	NASDAQ	FCAL	Mon, Aug 30, 2021	55.13	55.17	55.11	55.16
1504	NASDAQ	FCAL	Fri, Aug 27, 2021	55.07	55.14	55.05	55.12
1503	NASDAQ	FCAL	Thu, Aug 26, 2021	55.13	55.14	55.04	55.10
1502	NASDAQ	FCAL	Wed, Aug 25, 2021	55.15	55.19	55.10	55.12
1501	NASDAQ	FCAL	Tue, Aug 24, 2021	55.10	55.21	55.10	55.16
1500	NASDAQ	FCAL	Mon, Aug 23, 2021	55.29	55.32	55.21	55.26
1499	NASDAQ	FCAL	Fri, Aug 20, 2021	55.25	55.33	55.25	55.25
1498	NASDAQ	FCAL	Thu, Aug 19, 2021	55.22	55.31	55.21	55.26
1497	NASDAQ	FCAL	Wed, Aug 18, 2021	55.21	55.30	55.20	55.25
1496	NASDAQ	FCAL	Tue, Aug 17, 2021	55.30	55.30	55.20	55.23
1495	NASDAQ	FCAL	Mon, Aug 16, 2021	55.30	55.39	55.21	55.26
1494	NASDAQ	FCAL	Fri, Aug 13, 2021	55.38	55.38	55.28	55.28
1493	NASDAQ	FCAL	Thu, Aug 12, 2021	55.25	55.33	55.21	55.28
1492	NASDAQ	FCAL	Wed, Aug 11, 2021	55.39	55.42	55.27	55.29
1491	NASDAQ	FCAL	Tue, Aug 10, 2021	55.30	55.41	55.30	55.36
1490	NASDAQ	FCAL	Mon, Aug 9, 2021	55.32	55.43	55.31	55.31
1489	NASDAQ	FCAL	Fri, Aug 6, 2021	55.38	55.46	55.32	55.38
1488	NASDAQ	FCAL	Thu, Aug 5, 2021	55.57	55.57	55.44	55.44
1487	NASDAQ	FCAL	Wed, Aug 4, 2021	55.38	55.57	55.36	55.43
1486	NASDAQ	FCAL	Tue, Aug 3, 2021	55.46	55.46	55.36	55.39
1485	NASDAQ	FCAL	Mon, Aug 2, 2021	55.63	55.63	55.44	55.45
1484	NASDAQ	FCAL	Fri, Jul 30, 2021	55.40	55.41	55.39	55.40
1483	NASDAQ	FCAL	Thu, Jul 29, 2021	55.38	55.43	55.31	55.37
1482	NASDAQ	FCAL	Wed, Jul 28, 2021	55.27	55.50	55.27	55.32
1481	NASDAQ	FCAL	Tue, Jul 27, 2021	55.57	55.57	55.34	55.44
1480	NASDAQ	FCAL	Mon, Jul 26, 2021	55.26	55.53	55.26	55.45
1479	NASDAQ	FCAL	Fri, Jul 23, 2021	55.54	55.54	55.28	55.43
1478	NASDAQ	FCAL	Thu, Jul 22, 2021	55.63	55.63	55.27	55.41
1477	NASDAQ	FCAL	Wed, Jul 21, 2021	55.39	55.43	55.32	55.33
1476	NASDAQ	FCAL	Tue, Jul 20, 2021	55.69	55.69	55.40	55.63
1475	NASDAQ	FCAL	Mon, Jul 19, 2021	55.54	55.54	55.51	55.53
1474	NASDAQ	FCAL	Fri, Jul 16, 2021	55.34	55.35	55.32	55.32
1473	NASDAQ	FCAL	Thu, Jul 15, 2021	55.40	55.60	55.32	55.41
1472	NASDAQ	FCAL	Wed, Jul 14, 2021	55.42	55.55	55.39	55.40
1471	NASDAQ	FCAL	Tue, Jul 13, 2021	55.36	55.43	55.28	55.33
1470	NASDAQ	FCAL	Mon, Jul 12, 2021	55.37	55.53	55.28	55.38
1469	NASDAQ	FCAL	Fri, Jul 9, 2021	55.19	55.52	55.19	55.41
1468	NASDAQ	FCAL	Thu, Jul 8, 2021	55.36	55.48	55.31	55.39
1467	NASDAQ	FCAL	Wed, Jul 7, 2021	55.24	55.24	55.24	55.24
1466	NASDAQ	FCAL	Tue, Jul 6, 2021	57.99	57.99	55.17	55.18
1465	NASDAQ	FCAL	Fri, Jul 2, 2021	55.14	55.18	55.10	55.10
1464	NASDAQ	FCAL	Thu, Jul 1, 2021	55.01	55.15	55.01	55.05
1463	NASDAQ	FCAL	Wed, Jun 30, 2021	54.91	55.13	54.91	55.07
1462	NASDAQ	FCAL	Tue, Jun 29, 2021	54.76	55.01	54.76	54.96
1461	NASDAQ	FCAL	Mon, Jun 28, 2021	55.07	55.11	55.00	55.11
1460	NASDAQ	FCAL	Fri, Jun 25, 2021	55.00	55.10	54.96	54.96
1459	NASDAQ	FCAL	Thu, Jun 24, 2021	54.98	55.00	54.91	55.00
1458	NASDAQ	FCAL	Wed, Jun 23, 2021	55.24	55.24	54.99	55.02
1457	NASDAQ	FCAL	Tue, Jun 22, 2021	55.16	55.18	55.00	55.12
1456	NASDAQ	FCAL	Mon, Jun 21, 2021	55.20	55.23	55.06	55.14
1455	NASDAQ	FCAL	Fri, Jun 18, 2021	55.13	55.23	55.12	55.12
1454	NASDAQ	FCAL	Thu, Jun 17, 2021	55.06	55.18	54.90	55.11
1453	NASDAQ	FCAL	Wed, Jun 16, 2021	55.17	55.28	55.06	55.20
1452	NASDAQ	FCAL	Tue, Jun 15, 2021	55.20	55.29	55.10	55.29
1451	NASDAQ	FCAL	Mon, Jun 14, 2021	55.20	55.36	55.05	55.21
1450	NASDAQ	FCAL	Fri, Jun 11, 2021	55.27	55.33	55.20	55.27
1449	NASDAQ	FCAL	Thu, Jun 10, 2021	55.23	55.30	55.04	55.21
1448	NASDAQ	FCAL	Wed, Jun 9, 2021	55.26	55.31	55.10	55.12
1447	NASDAQ	FCAL	Tue, Jun 8, 2021	54.92	55.18	54.92	54.98
1446	NASDAQ	FCAL	Mon, Jun 7, 2021	54.99	55.09	54.67	54.88
1445	NASDAQ	FCAL	Fri, Jun 4, 2021	54.70	55.07	54.70	54.70
1444	NASDAQ	FCAL	Thu, Jun 3, 2021	54.69	55.00	54.69	54.99
1443	NASDAQ	FCAL	Wed, Jun 2, 2021	54.72	55.00	54.57	54.79
1442	NASDAQ	FCAL	Tue, Jun 1, 2021	54.65	54.94	54.65	54.76
1441	NASDAQ	FCAL	Fri, May 28, 2021	54.82	54.91	54.47	54.74
1440	NASDAQ	FCAL	Thu, May 27, 2021	54.76	54.89	54.58	54.67
1439	NASDAQ	FCAL	Wed, May 26, 2021	54.72	54.91	54.71	54.77
1438	NASDAQ	FCAL	Tue, May 25, 2021	54.71	54.77	54.62	54.62
1437	NASDAQ	FCAL	Mon, May 24, 2021	54.49	56.59	54.47	54.59
1436	NASDAQ	FCAL	Fri, May 21, 2021	54.60	54.75	54.53	54.60
1435	NASDAQ	FCAL	Thu, May 20, 2021	54.45	54.58	54.45	54.58
1434	NASDAQ	FCAL	Wed, May 19, 2021	54.81	54.82	54.59	54.66
1433	NASDAQ	FCAL	Tue, May 18, 2021	54.48	54.82	54.42	54.76
1432	NASDAQ	FCAL	Mon, May 17, 2021	54.56	54.78	54.56	54.61
1431	NASDAQ	FCAL	Fri, May 14, 2021	54.62	54.73	54.62	54.63
1430	NASDAQ	FCAL	Thu, May 13, 2021	54.40	54.73	54.40	54.46
1429	NASDAQ	FCAL	Wed, May 12, 2021	54.69	54.73	54.59	54.63
1428	NASDAQ	FCAL	Tue, May 11, 2021	54.66	54.76	54.60	54.65
1427	NASDAQ	FCAL	Mon, May 10, 2021	54.77	54.77	54.60	54.68
1426	NASDAQ	FCAL	Fri, May 7, 2021	54.78	54.78	54.50	54.67
1425	NASDAQ	FCAL	Thu, May 6, 2021	54.69	54.70	54.55	54.65
1424	NASDAQ	FCAL	Wed, May 5, 2021	54.41	54.63	54.41	54.53
1423	NASDAQ	FCAL	Tue, May 4, 2021	54.96	54.96	54.50	54.57
1422	NASDAQ	FCAL	Mon, May 3, 2021	54.57	54.65	54.52	54.56
1421	NASDAQ	FCAL	Fri, Apr 30, 2021	54.48	54.57	54.48	54.55
1420	NASDAQ	FCAL	Thu, Apr 29, 2021	54.52	54.52	54.46	54.48
1419	NASDAQ	FCAL	Wed, Apr 28, 2021	54.57	54.57	54.40	54.49
1418	NASDAQ	FCAL	Tue, Apr 27, 2021	54.40	54.62	54.40	54.56
1417	NASDAQ	FCAL	Mon, Apr 26, 2021	54.42	54.59	54.42	54.43
1416	NASDAQ	FCAL	Fri, Apr 23, 2021	54.50	54.61	54.50	54.56
1415	NASDAQ	FCAL	Thu, Apr 22, 2021	54.52	54.52	54.45	54.52
1414	NASDAQ	FCAL	Wed, Apr 21, 2021	54.50	54.61	54.40	54.58
1413	NASDAQ	FCAL	Tue, Apr 20, 2021	54.68	54.68	54.42	54.50
1412	NASDAQ	FCAL	Mon, Apr 19, 2021	54.51	54.62	54.51	54.62
1411	NASDAQ	FCAL	Fri, Apr 16, 2021	54.44	54.62	54.44	54.51
1410	NASDAQ	FCAL	Thu, Apr 15, 2021	54.62	54.70	54.62	54.70
1409	NASDAQ	FCAL	Wed, Apr 14, 2021	54.49	54.49	54.31	54.31
1408	NASDAQ	FCAL	Tue, Apr 13, 2021	54.39	54.45	54.30	54.34
1407	NASDAQ	FCAL	Mon, Apr 12, 2021	54.35	54.35	54.14	54.29
1406	NASDAQ	FCAL	Fri, Apr 9, 2021	54.23	54.34	54.01	54.18
1405	NASDAQ	FCAL	Thu, Apr 8, 2021	54.06	54.43	54.06	54.21
1404	NASDAQ	FCAL	Wed, Apr 7, 2021	54.11	54.20	54.08	54.08
1403	NASDAQ	FCAL	Tue, Apr 6, 2021	53.99	54.17	53.99	54.04
1402	NASDAQ	FCAL	Mon, Apr 5, 2021	53.84	54.04	53.84	53.97
1401	NASDAQ	FCAL	Thu, Apr 1, 2021	54.10	54.12	53.98	54.00
1400	NASDAQ	FCAL	Wed, Mar 31, 2021	53.99	53.99	53.80	53.93
1399	NASDAQ	FCAL	Tue, Mar 30, 2021	53.86	53.94	53.81	53.93
1398	NASDAQ	FCAL	Mon, Mar 29, 2021	53.87	54.06	53.81	53.96
1397	NASDAQ	FCAL	Fri, Mar 26, 2021	54.02	54.02	53.86	53.86
1396	NASDAQ	FCAL	Thu, Mar 25, 2021	53.89	53.98	53.81	53.86
1395	NASDAQ	FCAL	Wed, Mar 24, 2021	54.15	54.15	53.85	53.98
1394	NASDAQ	FCAL	Tue, Mar 23, 2021	54.04	54.06	53.87	54.06
1393	NASDAQ	FCAL	Mon, Mar 22, 2021	53.79	53.96	53.79	53.96
1392	NASDAQ	FCAL	Fri, Mar 19, 2021	53.87	53.94	53.80	53.80
1391	NASDAQ	FCAL	Thu, Mar 18, 2021	54.00	54.00	53.77	53.86
1390	NASDAQ	FCAL	Wed, Mar 17, 2021	54.03	54.33	53.98	54.05
1389	NASDAQ	FCAL	Tue, Mar 16, 2021	54.08	54.16	54.00	54.07
1388	NASDAQ	FCAL	Mon, Mar 15, 2021	54.19	54.19	54.10	54.19
1387	NASDAQ	FCAL	Fri, Mar 12, 2021	54.28	54.28	54.01	54.02
1386	NASDAQ	FCAL	Thu, Mar 11, 2021	54.18	54.22	53.96	54.18
1385	NASDAQ	FCAL	Wed, Mar 10, 2021	53.95	54.10	53.87	54.10
1384	NASDAQ	FCAL	Tue, Mar 9, 2021	53.95	54.07	53.86	53.88
1383	NASDAQ	FCAL	Mon, Mar 8, 2021	53.94	53.95	53.81	53.82
1382	NASDAQ	FCAL	Fri, Mar 5, 2021	53.74	53.97	53.58	53.94
1381	NASDAQ	FCAL	Thu, Mar 4, 2021	53.58	53.75	53.56	53.70
1380	NASDAQ	FCAL	Wed, Mar 3, 2021	53.66	53.66	53.63	53.63
1379	NASDAQ	FCAL	Tue, Mar 2, 2021	53.70	53.74	53.11	53.61
1378	NASDAQ	FCAL	Mon, Mar 1, 2021	53.62	53.71	53.57	53.70
1377	NASDAQ	FCAL	Fri, Feb 26, 2021	53.44	53.81	53.44	53.72
1376	NASDAQ	FCAL	Thu, Feb 25, 2021	53.86	53.86	53.53	53.59
1375	NASDAQ	FCAL	Wed, Feb 24, 2021	54.00	54.00	53.74	53.74
1374	NASDAQ	FCAL	Tue, Feb 23, 2021	55.10	55.10	53.85	54.02
1373	NASDAQ	FCAL	Mon, Feb 22, 2021	54.52	54.59	54.28	54.30
1372	NASDAQ	FCAL	Fri, Feb 19, 2021	54.69	54.70	54.46	54.46
1371	NASDAQ	FCAL	Thu, Feb 18, 2021	54.72	54.72	54.53	54.71
1370	NASDAQ	FCAL	Wed, Feb 17, 2021	54.85	54.86	54.75	54.78
1369	NASDAQ	FCAL	Tue, Feb 16, 2021	54.92	54.93	54.74	54.84
1368	NASDAQ	FCAL	Fri, Feb 12, 2021	54.89	54.94	54.86	54.94
1367	NASDAQ	FCAL	Thu, Feb 11, 2021	55.10	55.10	54.70	54.83
1366	NASDAQ	FCAL	Wed, Feb 10, 2021	55.10	55.10	54.66	54.84
1365	NASDAQ	FCAL	Tue, Feb 9, 2021	54.95	54.95	54.63	54.75
1364	NASDAQ	FCAL	Mon, Feb 8, 2021	54.55	54.75	54.55	54.68
1363	NASDAQ	FCAL	Fri, Feb 5, 2021	54.76	54.76	54.60	54.65
1362	NASDAQ	FCAL	Thu, Feb 4, 2021	54.72	54.72	54.49	54.51
1361	NASDAQ	FCAL	Wed, Feb 3, 2021	54.40	54.64	54.40	54.54
1360	NASDAQ	FCAL	Tue, Feb 2, 2021	54.61	54.61	54.40	54.43
1359	NASDAQ	FCAL	Mon, Feb 1, 2021	54.49	54.63	54.49	54.59
1358	NASDAQ	FCAL	Fri, Jan 29, 2021	54.36	54.58	54.36	54.54
1357	NASDAQ	FCAL	Thu, Jan 28, 2021	54.27	54.55	54.27	54.46
1356	NASDAQ	FCAL	Wed, Jan 27, 2021	54.84	54.84	54.28	54.42
1355	NASDAQ	FCAL	Tue, Jan 26, 2021	54.02	54.43	54.02	54.40
1354	NASDAQ	FCAL	Mon, Jan 25, 2021	54.20	54.41	54.11	54.26
1353	NASDAQ	FCAL	Fri, Jan 22, 2021	54.29	54.37	54.12	54.27
1352	NASDAQ	FCAL	Thu, Jan 21, 2021	55.26	55.26	54.19	54.29
1351	NASDAQ	FCAL	Wed, Jan 20, 2021	54.27	54.41	54.27	54.41
1350	NASDAQ	FCAL	Tue, Jan 19, 2021	54.14	54.40	54.14	54.40
1349	NASDAQ	FCAL	Fri, Jan 15, 2021	54.19	54.30	54.19	54.28
1348	NASDAQ	FCAL	Thu, Jan 14, 2021	54.17	54.31	54.17	54.26
1347	NASDAQ	FCAL	Wed, Jan 13, 2021	54.34	54.34	54.11	54.18
1346	NASDAQ	FCAL	Tue, Jan 12, 2021	54.32	54.32	54.12	54.19
1345	NASDAQ	FCAL	Mon, Jan 11, 2021	54.12	54.28	54.12	54.28
1344	NASDAQ	FCAL	Fri, Jan 8, 2021	54.40	54.40	54.09	54.32
1343	NASDAQ	FCAL	Thu, Jan 7, 2021	54.26	54.34	54.20	54.21
1342	NASDAQ	FCAL	Wed, Jan 6, 2021	54.41	54.41	54.07	54.15
1341	NASDAQ	FCAL	Tue, Jan 5, 2021	54.20	54.29	54.12	54.23
1340	NASDAQ	FCAL	Mon, Jan 4, 2021	54.07	54.23	54.07	54.22
1339	NASDAQ	FCAL	Thu, Dec 31, 2020	54.09	54.13	54.09	54.10
1338	NASDAQ	FCAL	Wed, Dec 30, 2020	54.24	54.24	53.92	54.14
1337	NASDAQ	FCAL	Tue, Dec 29, 2020	54.20	54.22	53.95	54.11
1336	NASDAQ	FCAL	Mon, Dec 28, 2020	54.04	54.18	53.91	54.18
1335	NASDAQ	FCAL	Thu, Dec 24, 2020	54.13	54.14	53.99	53.99
1334	NASDAQ	FCAL	Wed, Dec 23, 2020	54.10	54.24	54.09	54.24
1333	NASDAQ	FCAL	Tue, Dec 22, 2020	54.10	54.23	54.01	54.01
1332	NASDAQ	FCAL	Mon, Dec 21, 2020	54.03	54.26	53.97	54.26
1331	NASDAQ	FCAL	Fri, Dec 18, 2020	54.07	54.19	53.94	54.10
1330	NASDAQ	FCAL	Thu, Dec 17, 2020	54.19	54.19	53.97	54.19
1329	NASDAQ	FCAL	Wed, Dec 16, 2020	54.14	54.17	54.06	54.06
1328	NASDAQ	FCAL	Tue, Dec 15, 2020	53.93	54.14	53.93	54.14
1327	NASDAQ	FCAL	Mon, Dec 14, 2020	53.99	54.11	53.93	54.04
1326	NASDAQ	FCAL	Fri, Dec 11, 2020	53.90	54.12	53.90	54.00
1325	NASDAQ	FCAL	Thu, Dec 10, 2020	54.08	54.08	53.81	54.02
1324	NASDAQ	FCAL	Wed, Dec 9, 2020	53.92	54.01	53.92	53.93
1323	NASDAQ	FCAL	Tue, Dec 8, 2020	53.97	53.98	53.81	53.92
1322	NASDAQ	FCAL	Mon, Dec 7, 2020	53.99	54.00	53.81	53.86
1321	NASDAQ	FCAL	Fri, Dec 4, 2020	53.89	53.90	53.84	53.86
1320	NASDAQ	FCAL	Thu, Dec 3, 2020	53.85	53.88	53.73	53.81
1319	NASDAQ	FCAL	Wed, Dec 2, 2020	53.81	53.81	53.61	53.79
1318	NASDAQ	FCAL	Tue, Dec 1, 2020	53.59	53.75	53.59	53.66
1317	NASDAQ	FCAL	Mon, Nov 30, 2020	53.60	53.71	53.60	53.65
1316	NASDAQ	FCAL	Fri, Nov 27, 2020	53.69	53.71	53.62	53.62
1315	NASDAQ	FCAL	Wed, Nov 25, 2020	53.68	53.68	53.68	53.68
1314	NASDAQ	FCAL	Tue, Nov 24, 2020	53.75	53.75	53.43	53.56
1313	NASDAQ	FCAL	Mon, Nov 23, 2020	53.59	53.70	53.52	53.64
1312	NASDAQ	FCAL	Fri, Nov 20, 2020	53.69	53.69	53.63	53.63
1311	NASDAQ	FCAL	Thu, Nov 19, 2020	53.65	53.67	53.43	53.63
1310	NASDAQ	FCAL	Wed, Nov 18, 2020	53.43	53.47	53.39	53.43
1309	NASDAQ	FCAL	Tue, Nov 17, 2020	53.46	53.46	53.41	53.41
1308	NASDAQ	FCAL	Mon, Nov 16, 2020	53.31	53.33	53.25	53.27
1307	NASDAQ	FCAL	Fri, Nov 13, 2020	53.36	53.36	53.21	53.32
1306	NASDAQ	FCAL	Thu, Nov 12, 2020	53.29	53.36	53.16	53.36
1305	NASDAQ	FCAL	Wed, Nov 11, 2020	52.96	53.18	52.96	53.16
1304	NASDAQ	FCAL	Tue, Nov 10, 2020	53.16	53.17	53.16	53.17
1303	NASDAQ	FCAL	Mon, Nov 9, 2020	53.01	53.01	52.91	53.00
1302	NASDAQ	FCAL	Fri, Nov 6, 2020	52.99	53.14	52.96	53.09
1301	NASDAQ	FCAL	Thu, Nov 5, 2020	52.88	53.15	52.88	53.15
1300	NASDAQ	FCAL	Wed, Nov 4, 2020	52.93	53.23	52.93	53.23
1299	NASDAQ	FCAL	Tue, Nov 3, 2020	52.62	52.84	52.62	52.81
1298	NASDAQ	FCAL	Mon, Nov 2, 2020	52.82	52.82	52.63	52.73
1297	NASDAQ	FCAL	Fri, Oct 30, 2020	52.81	52.82	52.63	52.82
1296	NASDAQ	FCAL	Thu, Oct 29, 2020	52.82	52.82	52.61	52.71
1295	NASDAQ	FCAL	Wed, Oct 28, 2020	52.75	52.78	52.75	52.78
1294	NASDAQ	FCAL	Tue, Oct 27, 2020	52.81	52.81	52.59	52.78
1293	NASDAQ	FCAL	Mon, Oct 26, 2020	52.78	52.80	52.65	52.80
1292	NASDAQ	FCAL	Fri, Oct 23, 2020	52.64	52.76	52.64	52.76
1291	NASDAQ	FCAL	Thu, Oct 22, 2020	52.54	52.75	52.54	52.65
1290	NASDAQ	FCAL	Wed, Oct 21, 2020	52.70	52.72	52.51	52.68
1289	NASDAQ	FCAL	Tue, Oct 20, 2020	0.00	0.00	0.00	52.84
1288	NASDAQ	FCAL	Mon, Oct 19, 2020	52.83	52.86	52.80	52.84
1287	NASDAQ	FCAL	Fri, Oct 16, 2020	52.80	53.23	52.80	52.85
1286	NASDAQ	FCAL	Thu, Oct 15, 2020	52.79	52.85	52.79	52.80
1285	NASDAQ	FCAL	Wed, Oct 14, 2020	52.70	52.84	52.70	52.74
1284	NASDAQ	FCAL	Tue, Oct 13, 2020	52.68	52.70	52.68	52.69
1283	NASDAQ	FCAL	Mon, Oct 12, 2020	52.79	52.84	52.72	52.74
1282	NASDAQ	FCAL	Fri, Oct 9, 2020	52.76	52.76	52.68	52.76
1281	NASDAQ	FCAL	Thu, Oct 8, 2020	52.69	52.74	52.68	52.68
1280	NASDAQ	FCAL	Wed, Oct 7, 2020	52.79	52.79	52.64	52.67
1279	NASDAQ	FCAL	Tue, Oct 6, 2020	52.85	52.85	52.70	52.76
1278	NASDAQ	FCAL	Mon, Oct 5, 2020	52.83	52.83	52.72	52.80
1277	NASDAQ	FCAL	Fri, Oct 2, 2020	52.78	52.84	52.75	52.82
1276	NASDAQ	FCAL	Thu, Oct 1, 2020	52.85	52.90	52.78	52.82
1275	NASDAQ	FCAL	Wed, Sep 30, 2020	52.93	52.93	52.77	52.80
1274	NASDAQ	FCAL	Tue, Sep 29, 2020	52.92	52.98	52.90	52.91
1273	NASDAQ	FCAL	Mon, Sep 28, 2020	53.10	53.10	52.87	52.90
1272	NASDAQ	FCAL	Fri, Sep 25, 2020	52.92	52.92	52.87	52.87
1271	NASDAQ	FCAL	Thu, Sep 24, 2020	52.99	52.99	52.83	52.97
1270	NASDAQ	FCAL	Wed, Sep 23, 2020	52.92	52.98	52.92	52.96
1269	NASDAQ	FCAL	Tue, Sep 22, 2020	52.99	53.00	52.94	53.00
1268	NASDAQ	FCAL	Mon, Sep 21, 2020	52.99	53.00	52.90	52.95
1267	NASDAQ	FCAL	Fri, Sep 18, 2020	52.98	52.98	52.89	52.92
1266	NASDAQ	FCAL	Thu, Sep 17, 2020	52.88	52.88	52.88	52.88
1265	NASDAQ	FCAL	Wed, Sep 16, 2020	52.94	52.95	52.90	52.93
1264	NASDAQ	FCAL	Tue, Sep 15, 2020	52.88	52.95	52.87	52.87
1263	NASDAQ	FCAL	Mon, Sep 14, 2020	52.86	53.02	52.86	52.92
1262	NASDAQ	FCAL	Fri, Sep 11, 2020	52.83	52.93	52.83	52.91
1261	NASDAQ	FCAL	Thu, Sep 10, 2020	52.83	52.87	52.79	52.86
1260	NASDAQ	FCAL	Wed, Sep 9, 2020	52.89	52.92	52.88	52.88
1259	NASDAQ	FCAL	Tue, Sep 8, 2020	52.78	52.89	52.78	52.89
1258	NASDAQ	FCAL	Fri, Sep 4, 2020	52.85	52.85	52.76	52.82
1257	NASDAQ	FCAL	Thu, Sep 3, 2020	52.78	52.86	52.78	52.84
1256	NASDAQ	FCAL	Wed, Sep 2, 2020	52.78	52.97	52.78	52.82
1255	NASDAQ	FCAL	Tue, Sep 1, 2020	52.76	52.83	52.76	52.83
1254	NASDAQ	FCAL	Mon, Aug 31, 2020	52.80	52.89	52.75	52.75
1253	NASDAQ	FCAL	Fri, Aug 28, 2020	52.80	52.84	52.78	52.84
1252	NASDAQ	FCAL	Thu, Aug 27, 2020	52.86	52.90	52.77	52.85
1251	NASDAQ	FCAL	Wed, Aug 26, 2020	52.96	52.96	52.93	52.93
1250	NASDAQ	FCAL	Tue, Aug 25, 2020	52.96	52.99	52.96	52.98
1249	NASDAQ	FCAL	Mon, Aug 24, 2020	53.15	53.17	53.01	53.02
1248	NASDAQ	FCAL	Fri, Aug 21, 2020	53.14	53.14	52.86	52.99
1247	NASDAQ	FCAL	Thu, Aug 20, 2020	53.29	53.29	53.16	53.16
1246	NASDAQ	FCAL	Wed, Aug 19, 2020	53.15	53.33	53.15	53.22
1245	NASDAQ	FCAL	Tue, Aug 18, 2020	53.16	53.34	53.16	53.33
1244	NASDAQ	FCAL	Mon, Aug 17, 2020	53.30	53.37	53.24	53.31
1243	NASDAQ	FCAL	Fri, Aug 14, 2020	53.44	53.44	53.30	53.35
1242	NASDAQ	FCAL	Thu, Aug 13, 2020	53.41	53.45	53.27	53.36
1241	NASDAQ	FCAL	Wed, Aug 12, 2020	53.55	53.55	53.39	53.39
1240	NASDAQ	FCAL	Tue, Aug 11, 2020	53.32	53.46	53.29	53.45
1239	NASDAQ	FCAL	Mon, Aug 10, 2020	53.27	53.46	53.27	53.46
1238	NASDAQ	FCAL	Fri, Aug 7, 2020	53.37	53.49	53.27	53.46
1237	NASDAQ	FCAL	Thu, Aug 6, 2020	53.35	53.38	53.32	53.35
1236	NASDAQ	FCAL	Wed, Aug 5, 2020	53.26	53.26	53.26	53.26
1235	NASDAQ	FCAL	Tue, Aug 4, 2020	53.21	53.26	53.12	53.21
1234	NASDAQ	FCAL	Mon, Aug 3, 2020	53.23	53.25	53.01	53.13
1233	NASDAQ	FCAL	Fri, Jul 31, 2020	53.09	53.22	53.09	53.15
1232	NASDAQ	FCAL	Thu, Jul 30, 2020	53.12	53.21	53.02	53.12
1231	NASDAQ	FCAL	Wed, Jul 29, 2020	52.96	53.03	52.91	53.03
1230	NASDAQ	FCAL	Tue, Jul 28, 2020	53.25	53.25	52.83	52.96
1229	NASDAQ	FCAL	Mon, Jul 27, 2020	53.07	53.07	53.00	53.00
1228	NASDAQ	FCAL	Fri, Jul 24, 2020	53.01	53.02	52.91	52.92
1227	NASDAQ	FCAL	Thu, Jul 23, 2020	52.88	52.98	52.88	52.92
1226	NASDAQ	FCAL	Wed, Jul 22, 2020	52.80	52.88	52.80	52.88
1225	NASDAQ	FCAL	Tue, Jul 21, 2020	52.88	52.88	52.70	52.72
1224	NASDAQ	FCAL	Mon, Jul 20, 2020	52.76	52.88	52.70	52.81
1223	NASDAQ	FCAL	Fri, Jul 17, 2020	52.67	52.83	52.58	52.72
1222	NASDAQ	FCAL	Thu, Jul 16, 2020	52.65	52.78	52.65	52.74
1221	NASDAQ	FCAL	Wed, Jul 15, 2020	52.60	52.63	52.55	52.59
1220	NASDAQ	FCAL	Tue, Jul 14, 2020	52.56	52.58	52.40	52.50
1219	NASDAQ	FCAL	Mon, Jul 13, 2020	52.34	52.52	52.34	52.52
1218	NASDAQ	FCAL	Fri, Jul 10, 2020	52.45	52.46	52.32	52.40
1217	NASDAQ	FCAL	Thu, Jul 9, 2020	52.43	52.43	52.33	52.33
1216	NASDAQ	FCAL	Wed, Jul 8, 2020	52.29	52.29	52.20	52.25
1215	NASDAQ	FCAL	Tue, Jul 7, 2020	52.18	52.21	52.11	52.21
1214	NASDAQ	FCAL	Mon, Jul 6, 2020	52.15	52.23	52.12	52.15
1213	NASDAQ	FCAL	Thu, Jul 2, 2020	52.17	52.35	52.15	52.19
1212	NASDAQ	FCAL	Wed, Jul 1, 2020	52.14	52.15	52.10	52.13
1211	NASDAQ	FCAL	Tue, Jun 30, 2020	52.29	52.29	52.07	52.20
1210	NASDAQ	FCAL	Mon, Jun 29, 2020	52.16	52.53	51.98	52.04
1209	NASDAQ	FCAL	Fri, Jun 26, 2020	52.19	52.25	52.09	52.16
1208	NASDAQ	FCAL	Thu, Jun 25, 2020	52.02	52.24	52.02	52.11
1207	NASDAQ	FCAL	Wed, Jun 24, 2020	52.30	52.30	52.18	52.19
1206	NASDAQ	FCAL	Tue, Jun 23, 2020	52.04	52.17	52.04	52.10
1205	NASDAQ	FCAL	Mon, Jun 22, 2020	52.16	52.16	52.05	52.11
1204	NASDAQ	FCAL	Fri, Jun 19, 2020	52.16	52.17	52.01	52.07
1203	NASDAQ	FCAL	Thu, Jun 18, 2020	0.00	0.00	0.00	52.01
1202	NASDAQ	FCAL	Wed, Jun 17, 2020	51.96	52.19	51.88	52.01
1201	NASDAQ	FCAL	Tue, Jun 16, 2020	51.82	52.11	51.82	51.91
1200	NASDAQ	FCAL	Mon, Jun 15, 2020	51.92	52.10	51.92	52.02
1199	NASDAQ	FCAL	Fri, Jun 12, 2020	51.93	52.15	51.86	51.97
1198	NASDAQ	FCAL	Thu, Jun 11, 2020	52.00	52.06	51.93	52.02
1197	NASDAQ	FCAL	Wed, Jun 10, 2020	52.09	52.09	51.79	51.90
1196	NASDAQ	FCAL	Tue, Jun 9, 2020	51.95	51.95	51.74	51.86
1195	NASDAQ	FCAL	Mon, Jun 8, 2020	51.74	51.83	51.72	51.73
1194	NASDAQ	FCAL	Fri, Jun 5, 2020	51.73	51.74	51.46	51.57
1193	NASDAQ	FCAL	Thu, Jun 4, 2020	51.30	51.66	51.30	51.49
1192	NASDAQ	FCAL	Wed, Jun 3, 2020	51.53	51.53	51.22	51.36
1191	NASDAQ	FCAL	Tue, Jun 2, 2020	51.48	51.48	51.18	51.39
1190	NASDAQ	FCAL	Mon, Jun 1, 2020	51.48	51.48	51.16	51.43
1189	NASDAQ	FCAL	Fri, May 29, 2020	51.47	51.47	51.09	51.22
1188	NASDAQ	FCAL	Thu, May 28, 2020	51.32	51.32	50.94	51.10
1187	NASDAQ	FCAL	Wed, May 27, 2020	50.99	51.17	50.99	51.10
1186	NASDAQ	FCAL	Tue, May 26, 2020	50.92	51.28	50.92	51.04
1185	NASDAQ	FCAL	Fri, May 22, 2020	50.79	51.27	50.79	51.01
1184	NASDAQ	FCAL	Thu, May 21, 2020	50.89	50.92	50.85	50.85
1183	NASDAQ	FCAL	Wed, May 20, 2020	50.69	50.96	50.68	50.96
1182	NASDAQ	FCAL	Tue, May 19, 2020	50.59	50.82	50.59	50.68
1181	NASDAQ	FCAL	Mon, May 18, 2020	50.50	50.50	50.35	50.40
1180	NASDAQ	FCAL	Fri, May 15, 2020	50.47	50.68	50.28	50.68
1179	NASDAQ	FCAL	Thu, May 14, 2020	50.19	50.89	50.19	50.49
1178	NASDAQ	FCAL	Wed, May 13, 2020	50.38	50.51	50.36	50.51
1177	NASDAQ	FCAL	Tue, May 12, 2020	50.08	50.23	50.06	50.23
1176	NASDAQ	FCAL	Mon, May 11, 2020	50.17	50.17	50.05	50.10
1175	NASDAQ	FCAL	Fri, May 8, 2020	50.12	50.63	50.10	50.13
1174	NASDAQ	FCAL	Thu, May 7, 2020	50.51	50.51	49.96	50.05
1173	NASDAQ	FCAL	Wed, May 6, 2020	49.81	50.12	49.81	49.92
1172	NASDAQ	FCAL	Tue, May 5, 2020	49.84	49.86	49.79	49.83
1171	NASDAQ	FCAL	Mon, May 4, 2020	49.93	49.93	49.83	49.83
1170	NASDAQ	FCAL	Fri, May 1, 2020	49.94	50.00	49.48	49.61
1169	NASDAQ	FCAL	Thu, Apr 30, 2020	49.20	49.87	49.20	49.58
1168	NASDAQ	FCAL	Wed, Apr 29, 2020	49.73	49.73	49.33	49.42
1167	NASDAQ	FCAL	Tue, Apr 28, 2020	50.00	50.02	49.73	49.77
1166	NASDAQ	FCAL	Mon, Apr 27, 2020	49.51	49.93	49.51	49.93
1165	NASDAQ	FCAL	Fri, Apr 24, 2020	49.68	50.05	49.41	49.88
1164	NASDAQ	FCAL	Thu, Apr 23, 2020	50.18	50.55	49.99	49.99
1163	NASDAQ	FCAL	Wed, Apr 22, 2020	50.43	50.43	50.20	50.20
1162	NASDAQ	FCAL	Tue, Apr 21, 2020	50.70	50.70	50.40	50.59
1161	NASDAQ	FCAL	Mon, Apr 20, 2020	50.59	50.98	50.59	50.89
1160	NASDAQ	FCAL	Fri, Apr 17, 2020	50.96	51.14	50.89	50.95
1159	NASDAQ	FCAL	Thu, Apr 16, 2020	51.09	51.15	50.74	50.94
1158	NASDAQ	FCAL	Wed, Apr 15, 2020	51.25	51.30	51.00	51.06
1157	NASDAQ	FCAL	Tue, Apr 14, 2020	51.10	51.11	50.70	50.91
1156	NASDAQ	FCAL	Mon, Apr 13, 2020	51.25	51.25	50.70	50.82
1155	NASDAQ	FCAL	Thu, Apr 9, 2020	50.35	51.20	50.23	50.53
1154	NASDAQ	FCAL	Wed, Apr 8, 2020	50.18	50.18	49.87	50.10
1153	NASDAQ	FCAL	Tue, Apr 7, 2020	50.55	50.55	49.85	50.00
1152	NASDAQ	FCAL	Mon, Apr 6, 2020	49.65	49.81	49.36	49.74
1151	NASDAQ	FCAL	Fri, Apr 3, 2020	49.32	49.47	49.15	49.41
1150	NASDAQ	FCAL	Thu, Apr 2, 2020	49.13	49.47	49.13	49.42
1149	NASDAQ	FCAL	Wed, Apr 1, 2020	50.50	50.52	48.67	49.22
1148	NASDAQ	FCAL	Tue, Mar 31, 2020	51.40	51.40	51.09	51.11
1147	NASDAQ	FCAL	Mon, Mar 30, 2020	51.96	51.96	51.08	51.44
1146	NASDAQ	FCAL	Fri, Mar 27, 2020	51.00	51.73	51.00	51.18
1145	NASDAQ	FCAL	Thu, Mar 26, 2020	50.27	51.67	50.27	51.49
1144	NASDAQ	FCAL	Wed, Mar 25, 2020	48.64	49.92	48.64	49.89
1143	NASDAQ	FCAL	Tue, Mar 24, 2020	47.83	48.25	47.53	47.94
1142	NASDAQ	FCAL	Mon, Mar 23, 2020	46.90	48.00	46.52	47.23
1141	NASDAQ	FCAL	Fri, Mar 20, 2020	47.54	48.03	45.32	46.90
1140	NASDAQ	FCAL	Thu, Mar 19, 2020	49.56	49.96	47.97	48.67
1139	NASDAQ	FCAL	Wed, Mar 18, 2020	47.83	50.92	47.83	50.39
1138	NASDAQ	FCAL	Tue, Mar 17, 2020	51.65	51.65	50.00	51.07
1137	NASDAQ	FCAL	Mon, Mar 16, 2020	51.41	51.95	49.99	51.65
1136	NASDAQ	FCAL	Fri, Mar 13, 2020	50.91	51.87	50.75	51.32
1135	NASDAQ	FCAL	Thu, Mar 12, 2020	51.70	52.08	49.86	50.70
1134	NASDAQ	FCAL	Wed, Mar 11, 2020	54.12	54.14	53.18	53.32
1133	NASDAQ	FCAL	Tue, Mar 10, 2020	54.68	54.68	53.98	54.15
1132	NASDAQ	FCAL	Mon, Mar 9, 2020	55.27	55.45	54.68	54.98
1131	NASDAQ	FCAL	Fri, Mar 6, 2020	55.03	55.05	54.93	54.95
1130	NASDAQ	FCAL	Thu, Mar 5, 2020	55.09	55.09	54.87	54.87
1129	NASDAQ	FCAL	Wed, Mar 4, 2020	54.87	55.04	54.87	54.92
1128	NASDAQ	FCAL	Tue, Mar 3, 2020	55.04	55.06	54.93	55.04
1127	NASDAQ	FCAL	Mon, Mar 2, 2020	55.05	55.21	54.96	55.02
1126	NASDAQ	FCAL	Fri, Feb 28, 2020	55.32	55.32	54.90	55.06
1125	NASDAQ	FCAL	Thu, Feb 27, 2020	55.02	55.02	54.95	55.00
1124	NASDAQ	FCAL	Wed, Feb 26, 2020	54.91	55.04	54.91	54.99
1123	NASDAQ	FCAL	Tue, Feb 25, 2020	54.93	55.01	54.90	54.93
1122	NASDAQ	FCAL	Mon, Feb 24, 2020	54.85	54.95	54.85	54.90
1121	NASDAQ	FCAL	Fri, Feb 21, 2020	54.63	54.68	54.58	54.64
1120	NASDAQ	FCAL	Thu, Feb 20, 2020	54.60	54.65	54.51	54.60
1119	NASDAQ	FCAL	Wed, Feb 19, 2020	54.54	54.54	54.44	54.51
1118	NASDAQ	FCAL	Tue, Feb 18, 2020	54.52	54.55	54.31	54.48
1117	NASDAQ	FCAL	Fri, Feb 14, 2020	54.45	54.46	54.39	54.41
1116	NASDAQ	FCAL	Thu, Feb 13, 2020	54.43	54.45	54.30	54.38
1115	NASDAQ	FCAL	Wed, Feb 12, 2020	54.31	54.41	54.31	54.36
1114	NASDAQ	FCAL	Tue, Feb 11, 2020	54.36	54.38	54.30	54.35
1113	NASDAQ	FCAL	Mon, Feb 10, 2020	54.38	54.38	54.21	54.29
1112	NASDAQ	FCAL	Fri, Feb 7, 2020	54.37	54.43	54.31	54.31
1111	NASDAQ	FCAL	Thu, Feb 6, 2020	54.24	54.30	54.20	54.29
1110	NASDAQ	FCAL	Wed, Feb 5, 2020	54.24	54.27	54.23	54.24
1109	NASDAQ	FCAL	Tue, Feb 4, 2020	54.31	54.34	54.24	54.30
1108	NASDAQ	FCAL	Mon, Feb 3, 2020	54.32	54.41	54.32	54.39
1107	NASDAQ	FCAL	Fri, Jan 31, 2020	54.43	54.45	54.38	54.45
1106	NASDAQ	FCAL	Thu, Jan 30, 2020	54.41	54.41	54.25	54.33
1105	NASDAQ	FCAL	Wed, Jan 29, 2020	54.34	54.34	54.20	54.27
1104	NASDAQ	FCAL	Tue, Jan 28, 2020	54.27	54.27	54.10	54.18
1103	NASDAQ	FCAL	Mon, Jan 27, 2020	54.28	54.29	54.09	54.20
1102	NASDAQ	FCAL	Fri, Jan 24, 2020	54.12	54.15	54.07	54.09
1101	NASDAQ	FCAL	Thu, Jan 23, 2020	54.08	54.13	53.93	54.02
1100	NASDAQ	FCAL	Wed, Jan 22, 2020	53.94	53.99	53.92	53.96
1099	NASDAQ	FCAL	Tue, Jan 21, 2020	54.10	54.16	53.97	54.07
1098	NASDAQ	FCAL	Fri, Jan 17, 2020	53.92	54.05	53.75	54.00
1097	NASDAQ	FCAL	Thu, Jan 16, 2020	54.04	54.05	53.96	53.99
1096	NASDAQ	FCAL	Wed, Jan 15, 2020	54.00	54.03	53.89	53.95
1095	NASDAQ	FCAL	Tue, Jan 14, 2020	53.86	53.95	53.86	53.89
1094	NASDAQ	FCAL	Mon, Jan 13, 2020	53.88	53.88	53.81	53.82
1093	NASDAQ	FCAL	Fri, Jan 10, 2020	53.70	53.87	53.70	53.79
1092	NASDAQ	FCAL	Thu, Jan 9, 2020	53.81	53.84	53.67	53.76
1091	NASDAQ	FCAL	Wed, Jan 8, 2020	53.75	53.79	53.68	53.73
1090	NASDAQ	FCAL	Tue, Jan 7, 2020	53.76	53.76	53.69	53.69
1089	NASDAQ	FCAL	Mon, Jan 6, 2020	53.62	53.69	53.59	53.67
1088	NASDAQ	FCAL	Fri, Jan 3, 2020	53.51	53.67	53.51	53.60
1087	NASDAQ	FCAL	Thu, Jan 2, 2020	53.41	53.52	53.40	53.47
1086	NASDAQ	FCAL	Tue, Dec 31, 2019	53.46	53.46	53.39	53.41
1085	NASDAQ	FCAL	Mon, Dec 30, 2019	53.55	53.55	53.35	53.41
1084	NASDAQ	FCAL	Fri, Dec 27, 2019	53.46	53.46	53.35	53.38
1083	NASDAQ	FCAL	Thu, Dec 26, 2019	53.36	53.39	53.33	53.35
1082	NASDAQ	FCAL	Tue, Dec 24, 2019	53.40	53.40	53.31	53.31
1081	NASDAQ	FCAL	Mon, Dec 23, 2019	53.37	53.37	53.23	53.29
1080	NASDAQ	FCAL	Fri, Dec 20, 2019	53.30	53.32	53.27	53.31
1079	NASDAQ	FCAL	Thu, Dec 19, 2019	53.26	53.32	53.26	53.30
1078	NASDAQ	FCAL	Wed, Dec 18, 2019	53.43	53.43	53.26	53.32
1077	NASDAQ	FCAL	Tue, Dec 17, 2019	53.38	53.41	53.25	53.34
1076	NASDAQ	FCAL	Mon, Dec 16, 2019	53.39	53.39	53.26	53.31
1075	NASDAQ	FCAL	Fri, Dec 13, 2019	53.25	53.39	53.25	53.35
1074	NASDAQ	FCAL	Thu, Dec 12, 2019	53.34	53.42	53.34	53.39
1073	NASDAQ	FCAL	Wed, Dec 11, 2019	53.46	53.53	53.43	53.43
1072	NASDAQ	FCAL	Tue, Dec 10, 2019	53.38	53.44	53.31	53.36
1071	NASDAQ	FCAL	Mon, Dec 9, 2019	53.25	53.42	53.25	53.31
1070	NASDAQ	FCAL	Fri, Dec 6, 2019	53.37	53.37	53.28	53.28
1069	NASDAQ	FCAL	Thu, Dec 5, 2019	53.35	53.35	53.30	53.35
1068	NASDAQ	FCAL	Wed, Dec 4, 2019	53.31	53.33	53.31	53.32
1067	NASDAQ	FCAL	Tue, Dec 3, 2019	53.41	53.45	53.29	53.35
1066	NASDAQ	FCAL	Mon, Dec 2, 2019	53.48	53.48	53.16	53.18
1065	NASDAQ	FCAL	Fri, Nov 29, 2019	53.36	53.36	53.29	53.29
1064	NASDAQ	FCAL	Wed, Nov 27, 2019	53.17	53.27	53.17	53.26
1063	NASDAQ	FCAL	Tue, Nov 26, 2019	53.24	53.27	53.08	53.22
1062	NASDAQ	FCAL	Mon, Nov 25, 2019	53.10	53.25	53.10	53.17
1061	NASDAQ	FCAL	Fri, Nov 22, 2019	53.18	53.22	53.17	53.19
1060	NASDAQ	FCAL	Thu, Nov 21, 2019	53.03	53.16	53.01	53.09
1059	NASDAQ	FCAL	Wed, Nov 20, 2019	53.23	53.34	53.22	53.27
1058	NASDAQ	FCAL	Tue, Nov 19, 2019	53.16	53.24	53.10	53.15
1057	NASDAQ	FCAL	Mon, Nov 18, 2019	53.24	53.24	53.09	53.10
1056	NASDAQ	FCAL	Fri, Nov 15, 2019	53.13	53.19	53.00	53.00
1055	NASDAQ	FCAL	Thu, Nov 14, 2019	53.20	53.20	53.17	53.17
1054	NASDAQ	FCAL	Wed, Nov 13, 2019	53.17	53.17	53.00	53.09
1053	NASDAQ	FCAL	Tue, Nov 12, 2019	53.08	53.08	53.07	53.08
1052	NASDAQ	FCAL	Mon, Nov 11, 2019	53.03	53.03	53.03	53.03
1051	NASDAQ	FCAL	Fri, Nov 8, 2019	53.07	53.07	53.01	53.01
1050	NASDAQ	FCAL	Thu, Nov 7, 2019	53.12	53.12	52.94	52.97
1049	NASDAQ	FCAL	Wed, Nov 6, 2019	53.24	53.24	53.15	53.21
1048	NASDAQ	FCAL	Tue, Nov 5, 2019	53.22	53.22	53.06	53.15
1047	NASDAQ	FCAL	Mon, Nov 4, 2019	53.20	53.27	53.13	53.26
1046	NASDAQ	FCAL	Fri, Nov 1, 2019	53.32	53.32	53.22	53.29
1045	NASDAQ	FCAL	Thu, Oct 31, 2019	53.21	53.32	53.18	53.25
1044	NASDAQ	FCAL	Wed, Oct 30, 2019	53.12	53.13	53.07	53.07
1043	NASDAQ	FCAL	Tue, Oct 29, 2019	53.11	53.11	53.04	53.06
1042	NASDAQ	FCAL	Mon, Oct 28, 2019	53.10	53.11	52.97	53.11
1041	NASDAQ	FCAL	Fri, Oct 25, 2019	53.13	53.13	53.10	53.12
1040	NASDAQ	FCAL	Thu, Oct 24, 2019	53.13	53.13	53.10	53.10
1039	NASDAQ	FCAL	Wed, Oct 23, 2019	53.23	53.23	53.11	53.12
1038	NASDAQ	FCAL	Tue, Oct 22, 2019	53.22	53.22	53.10	53.14
1037	NASDAQ	FCAL	Mon, Oct 21, 2019	53.27	53.27	53.21	53.26
1036	NASDAQ	FCAL	Fri, Oct 18, 2019	53.25	53.37	53.25	53.30
1035	NASDAQ	FCAL	Thu, Oct 17, 2019	53.30	53.32	53.30	53.30
1034	NASDAQ	FCAL	Wed, Oct 16, 2019	53.38	53.45	53.29	53.37
1033	NASDAQ	FCAL	Tue, Oct 15, 2019	53.54	53.54	53.29	53.40
1032	NASDAQ	FCAL	Mon, Oct 14, 2019	53.45	53.55	53.45	53.51
1031	NASDAQ	FCAL	Fri, Oct 11, 2019	53.57	53.60	53.27	53.40
1030	NASDAQ	FCAL	Thu, Oct 10, 2019	53.76	53.76	53.44	53.67
1029	NASDAQ	FCAL	Wed, Oct 9, 2019	53.61	53.69	53.61	53.67
1028	NASDAQ	FCAL	Tue, Oct 8, 2019	53.65	53.69	53.62	53.66
1027	NASDAQ	FCAL	Mon, Oct 7, 2019	53.69	53.69	53.41	53.56
1026	NASDAQ	FCAL	Fri, Oct 4, 2019	53.56	53.67	53.52	53.52
1025	NASDAQ	FCAL	Thu, Oct 3, 2019	53.47	53.61	53.45	53.53
1024	NASDAQ	FCAL	Wed, Oct 2, 2019	53.45	53.45	53.35	53.35
1023	NASDAQ	FCAL	Tue, Oct 1, 2019	53.34	53.43	53.09	53.34
1022	NASDAQ	FCAL	Mon, Sep 30, 2019	53.40	53.40	53.25	53.25
1021	NASDAQ	FCAL	Fri, Sep 27, 2019	53.40	53.40	53.24	53.27
1020	NASDAQ	FCAL	Thu, Sep 26, 2019	53.33	53.37	53.27	53.30
1019	NASDAQ	FCAL	Wed, Sep 25, 2019	53.46	53.46	53.30	53.30
1018	NASDAQ	FCAL	Tue, Sep 24, 2019	53.45	53.52	53.43	53.43
1017	NASDAQ	FCAL	Mon, Sep 23, 2019	53.14	53.37	53.14	53.31
1016	NASDAQ	FCAL	Fri, Sep 20, 2019	53.34	53.34	53.22	53.30
1015	NASDAQ	FCAL	Thu, Sep 19, 2019	53.25	53.28	53.15	53.25
1014	NASDAQ	FCAL	Wed, Sep 18, 2019	53.18	53.25	53.13	53.25
1013	NASDAQ	FCAL	Tue, Sep 17, 2019	53.09	53.09	53.01	53.03
1012	NASDAQ	FCAL	Mon, Sep 16, 2019	53.08	53.38	53.05	53.09
1011	NASDAQ	FCAL	Fri, Sep 13, 2019	53.11	53.24	52.96	53.04
1010	NASDAQ	FCAL	Thu, Sep 12, 2019	53.32	53.32	53.18	53.18
1009	NASDAQ	FCAL	Wed, Sep 11, 2019	53.37	53.37	53.26	53.29
1008	NASDAQ	FCAL	Tue, Sep 10, 2019	53.38	53.42	53.37	53.39
1007	NASDAQ	FCAL	Mon, Sep 9, 2019	53.58	53.58	53.38	53.46
1006	NASDAQ	FCAL	Fri, Sep 6, 2019	53.66	53.66	53.57	53.61
1005	NASDAQ	FCAL	Thu, Sep 5, 2019	53.73	53.73	53.51	53.60
1004	NASDAQ	FCAL	Wed, Sep 4, 2019	53.66	53.74	53.66	53.71
1003	NASDAQ	FCAL	Tue, Sep 3, 2019	54.68	54.68	53.65	53.68
1002	NASDAQ	FCAL	Fri, Aug 30, 2019	53.75	53.75	53.57	53.70
1001	NASDAQ	FCAL	Thu, Aug 29, 2019	53.66	53.72	53.64	53.70
1000	NASDAQ	FCAL	Wed, Aug 28, 2019	53.69	53.73	53.68	53.71
999	NASDAQ	FCAL	Tue, Aug 27, 2019	53.76	53.76	53.59	53.65
998	NASDAQ	FCAL	Mon, Aug 26, 2019	53.62	53.67	53.55	53.55
997	NASDAQ	FCAL	Fri, Aug 23, 2019	53.63	53.70	53.59	53.59
996	NASDAQ	FCAL	Thu, Aug 22, 2019	53.69	53.69	53.55	53.55
995	NASDAQ	FCAL	Wed, Aug 21, 2019	53.60	53.63	53.56	53.57
994	NASDAQ	FCAL	Tue, Aug 20, 2019	53.85	53.85	53.71	53.71
993	NASDAQ	FCAL	Mon, Aug 19, 2019	53.65	53.71	53.65	53.71
992	NASDAQ	FCAL	Fri, Aug 16, 2019	53.54	54.42	53.53	53.71
991	NASDAQ	FCAL	Thu, Aug 15, 2019	53.82	53.82	53.65	53.78
990	NASDAQ	FCAL	Wed, Aug 14, 2019	53.65	53.75	53.65	53.71
989	NASDAQ	FCAL	Tue, Aug 13, 2019	53.41	53.45	53.36	53.42
988	NASDAQ	FCAL	Mon, Aug 12, 2019	53.48	53.52	53.48	53.52
987	NASDAQ	FCAL	Fri, Aug 9, 2019	53.29	53.36	53.29	53.30
986	NASDAQ	FCAL	Thu, Aug 8, 2019	53.25	53.38	53.25	53.36
985	NASDAQ	FCAL	Wed, Aug 7, 2019	53.30	53.40	53.30	53.31
984	NASDAQ	FCAL	Tue, Aug 6, 2019	53.06	53.15	53.06	53.15
983	NASDAQ	FCAL	Mon, Aug 5, 2019	53.17	53.21	53.04	53.21
982	NASDAQ	FCAL	Fri, Aug 2, 2019	53.03	53.04	52.94	52.94
981	NASDAQ	FCAL	Thu, Aug 1, 2019	52.72	52.89	52.72	52.89
980	NASDAQ	FCAL	Wed, Jul 31, 2019	52.81	52.88	52.77	52.77
979	NASDAQ	FCAL	Tue, Jul 30, 2019	52.80	52.81	52.78	52.78
978	NASDAQ	FCAL	Mon, Jul 29, 2019	52.81	52.81	52.80	52.80
977	NASDAQ	FCAL	Fri, Jul 26, 2019	52.76	52.76	52.69	52.76
976	NASDAQ	FCAL	Thu, Jul 25, 2019	52.79	52.79	52.68	52.68
975	NASDAQ	FCAL	Wed, Jul 24, 2019	52.68	52.80	52.68	52.80
974	NASDAQ	FCAL	Tue, Jul 23, 2019	52.69	52.70	52.55	52.69
973	NASDAQ	FCAL	Mon, Jul 22, 2019	52.82	52.83	52.75	52.82
972	NASDAQ	FCAL	Fri, Jul 19, 2019	52.77	52.78	52.67	52.75
971	NASDAQ	FCAL	Thu, Jul 18, 2019	52.75	52.78	52.60	52.78
970	NASDAQ	FCAL	Wed, Jul 17, 2019	52.73	52.77	52.65	52.71
969	NASDAQ	FCAL	Tue, Jul 16, 2019	52.70	52.70	52.53	52.53
968	NASDAQ	FCAL	Mon, Jul 15, 2019	52.75	52.75	52.68	52.70
967	NASDAQ	FCAL	Fri, Jul 12, 2019	52.67	52.72	52.67	52.70
966	NASDAQ	FCAL	Thu, Jul 11, 2019	52.66	52.70	52.58	52.58
965	NASDAQ	FCAL	Wed, Jul 10, 2019	52.70	52.70	52.60	52.68
964	NASDAQ	FCAL	Tue, Jul 9, 2019	52.45	52.63	52.45	52.54
963	NASDAQ	FCAL	Mon, Jul 8, 2019	52.29	52.40	52.29	52.38
962	NASDAQ	FCAL	Fri, Jul 5, 2019	52.31	52.46	52.26	52.26
961	NASDAQ	FCAL	Wed, Jul 3, 2019	52.56	52.56	52.47	52.53
960	NASDAQ	FCAL	Tue, Jul 2, 2019	52.52	52.55	52.27	52.38
959	NASDAQ	FCAL	Mon, Jul 1, 2019	52.33	52.48	52.23	52.23
958	NASDAQ	FCAL	Fri, Jun 28, 2019	52.38	52.45	52.30	52.45
957	NASDAQ	FCAL	Thu, Jun 27, 2019	52.40	52.44	52.21	52.40
956	NASDAQ	FCAL	Wed, Jun 26, 2019	52.37	52.43	52.30	52.43
955	NASDAQ	FCAL	Tue, Jun 25, 2019	52.39	52.39	52.38	52.39
954	NASDAQ	FCAL	Mon, Jun 24, 2019	52.39	52.39	52.37	52.37
953	NASDAQ	FCAL	Fri, Jun 21, 2019	52.31	52.31	52.15	52.23
952	NASDAQ	FCAL	Thu, Jun 20, 2019	52.32	52.33	52.32	52.33
951	NASDAQ	FCAL	Wed, Jun 19, 2019	52.26	52.26	52.17	52.20
950	NASDAQ	FCAL	Tue, Jun 18, 2019	52.30	52.30	52.25	52.25
949	NASDAQ	FCAL	Mon, Jun 17, 2019	0.00	0.00	0.00	52.20
948	NASDAQ	FCAL	Fri, Jun 14, 2019	52.21	52.21	52.12	52.20
947	NASDAQ	FCAL	Thu, Jun 13, 2019	52.32	52.36	52.32	52.33
946	NASDAQ	FCAL	Wed, Jun 12, 2019	52.27	52.35	52.27	52.31
945	NASDAQ	FCAL	Tue, Jun 11, 2019	52.31	52.32	52.30	52.32
944	NASDAQ	FCAL	Mon, Jun 10, 2019	52.30	52.31	52.25	52.28
943	NASDAQ	FCAL	Fri, Jun 7, 2019	52.45	52.45	52.30	52.30
942	NASDAQ	FCAL	Thu, Jun 6, 2019	52.30	52.30	52.21	52.21
941	NASDAQ	FCAL	Wed, Jun 5, 2019	52.29	52.31	52.25	52.30
940	NASDAQ	FCAL	Tue, Jun 4, 2019	52.20	52.30	52.20	52.28
939	NASDAQ	FCAL	Mon, Jun 3, 2019	52.25	52.33	52.25	52.31
938	NASDAQ	FCAL	Fri, May 31, 2019	52.11	52.28	52.11	52.20
937	NASDAQ	FCAL	Thu, May 30, 2019	52.16	52.16	52.08	52.14
936	NASDAQ	FCAL	Wed, May 29, 2019	52.06	52.06	52.06	52.06
935	NASDAQ	FCAL	Tue, May 28, 2019	52.08	52.08	52.01	52.05
934	NASDAQ	FCAL	Fri, May 24, 2019	51.99	52.00	51.99	52.00
933	NASDAQ	FCAL	Thu, May 23, 2019	51.94	51.99	51.94	51.97
932	NASDAQ	FCAL	Wed, May 22, 2019	51.88	52.00	51.88	51.88
931	NASDAQ	FCAL	Tue, May 21, 2019	52.05	52.05	51.87	51.87
930	NASDAQ	FCAL	Mon, May 20, 2019	52.13	52.20	52.10	52.20
929	NASDAQ	FCAL	Fri, May 17, 2019	52.22	52.22	52.04	52.14
928	NASDAQ	FCAL	Thu, May 16, 2019	52.07	52.14	52.04	52.07
927	NASDAQ	FCAL	Wed, May 15, 2019	52.04	52.08	52.01	52.01
926	NASDAQ	FCAL	Tue, May 14, 2019	52.01	52.02	51.91	51.91
925	NASDAQ	FCAL	Mon, May 13, 2019	51.84	51.96	51.84	51.95
924	NASDAQ	FCAL	Fri, May 10, 2019	51.81	51.90	51.77	51.82
923	NASDAQ	FCAL	Thu, May 9, 2019	52.26	52.26	51.70	51.70
922	NASDAQ	FCAL	Wed, May 8, 2019	51.65	51.82	51.56	51.56
921	NASDAQ	FCAL	Tue, May 7, 2019	51.66	51.73	51.65	51.65
920	NASDAQ	FCAL	Mon, May 6, 2019	51.66	51.69	51.59	51.59
919	NASDAQ	FCAL	Fri, May 3, 2019	51.58	51.64	51.50	51.50
918	NASDAQ	FCAL	Thu, May 2, 2019	51.59	51.59	51.33	51.33
917	NASDAQ	FCAL	Wed, May 1, 2019	51.54	51.60	51.42	51.45
916	NASDAQ	FCAL	Tue, Apr 30, 2019	51.53	51.53	51.33	51.50
915	NASDAQ	FCAL	Mon, Apr 29, 2019	51.43	51.49	51.43	51.46
914	NASDAQ	FCAL	Fri, Apr 26, 2019	51.46	51.48	51.42	51.42
913	NASDAQ	FCAL	Thu, Apr 25, 2019	51.36	51.39	51.30	51.32
912	NASDAQ	FCAL	Wed, Apr 24, 2019	51.39	51.39	51.32	51.32
911	NASDAQ	FCAL	Tue, Apr 23, 2019	51.17	51.20	51.16	51.20
910	NASDAQ	FCAL	Mon, Apr 22, 2019	51.37	51.37	51.24	51.31
909	NASDAQ	FCAL	Thu, Apr 18, 2019	51.27	51.40	51.13	51.33
908	NASDAQ	FCAL	Wed, Apr 17, 2019	51.19	51.24	51.19	51.24
907	NASDAQ	FCAL	Tue, Apr 16, 2019	51.37	51.37	51.20	51.23
906	NASDAQ	FCAL	Mon, Apr 15, 2019	52.12	52.12	51.60	51.60
905	NASDAQ	FCAL	Fri, Apr 12, 2019	51.25	51.30	51.21	51.22
904	NASDAQ	FCAL	Thu, Apr 11, 2019	51.20	51.25	51.20	51.25
903	NASDAQ	FCAL	Wed, Apr 10, 2019	51.16	51.31	51.16	51.25
902	NASDAQ	FCAL	Tue, Apr 9, 2019	51.15	51.24	51.15	51.15
901	NASDAQ	FCAL	Mon, Apr 8, 2019	51.27	51.27	51.16	51.24
900	NASDAQ	FCAL	Fri, Apr 5, 2019	51.21	51.23	51.16	51.22
899	NASDAQ	FCAL	Thu, Apr 4, 2019	51.20	51.30	51.07	51.30
898	NASDAQ	FCAL	Wed, Apr 3, 2019	51.45	51.45	51.16	51.20
897	NASDAQ	FCAL	Tue, Apr 2, 2019	51.29	51.29	51.17	51.22
896	NASDAQ	FCAL	Mon, Apr 1, 2019	51.48	51.48	51.10	51.10
895	NASDAQ	FCAL	Fri, Mar 29, 2019	51.47	51.47	51.39	51.39
894	NASDAQ	FCAL	Thu, Mar 28, 2019	51.40	51.47	51.27	51.30
893	NASDAQ	FCAL	Wed, Mar 27, 2019	51.31	51.34	51.16	51.27
892	NASDAQ	FCAL	Tue, Mar 26, 2019	51.19	51.19	51.15	51.15
891	NASDAQ	FCAL	Mon, Mar 25, 2019	51.19	51.19	50.96	50.96
890	NASDAQ	FCAL	Fri, Mar 22, 2019	51.12	51.12	51.05	51.12
889	NASDAQ	FCAL	Thu, Mar 21, 2019	50.71	50.76	50.70	50.72
888	NASDAQ	FCAL	Wed, Mar 20, 2019	50.90	50.98	50.90	50.98
887	NASDAQ	FCAL	Tue, Mar 19, 2019	50.88	50.88	50.87	50.87
886	NASDAQ	FCAL	Mon, Mar 18, 2019	50.79	50.89	50.79	50.80
885	NASDAQ	FCAL	Fri, Mar 15, 2019	50.81	50.87	50.81	50.87
884	NASDAQ	FCAL	Thu, Mar 14, 2019	50.84	50.84	50.77	50.77
883	NASDAQ	FCAL	Wed, Mar 13, 2019	50.73	50.79	50.67	50.79
882	NASDAQ	FCAL	Mon, Mar 11, 2019	50.63	50.78	50.63	50.78
881	NASDAQ	FCAL	Fri, Mar 8, 2019	50.66	50.76	50.66	50.76
880	NASDAQ	FCAL	Thu, Mar 7, 2019	0.00	0.00	0.00	50.63
879	NASDAQ	FCAL	Wed, Mar 6, 2019	50.62	50.63	50.60	50.63
878	NASDAQ	FCAL	Tue, Mar 5, 2019	0.00	0.00	0.00	50.62
877	NASDAQ	FCAL	Mon, Mar 4, 2019	50.62	50.62	50.62	50.62
876	NASDAQ	FCAL	Fri, Mar 1, 2019	0.00	0.00	0.00	50.45
875	NASDAQ	FCAL	Thu, Feb 28, 2019	50.50	50.59	50.45	50.45
874	NASDAQ	FCAL	Wed, Feb 27, 2019	50.49	50.51	50.49	50.51
873	NASDAQ	FCAL	Tue, Feb 26, 2019	50.49	50.54	50.44	50.54
872	NASDAQ	FCAL	Mon, Feb 25, 2019	50.44	50.44	50.40	50.40
871	NASDAQ	FCAL	Fri, Feb 22, 2019	50.40	50.42	50.34	50.34
870	NASDAQ	FCAL	Thu, Feb 21, 2019	50.35	50.41	50.31	50.41
869	NASDAQ	FCAL	Wed, Feb 20, 2019	50.48	50.51	50.48	50.51
868	NASDAQ	FCAL	Tue, Feb 19, 2019	50.51	50.57	50.49	50.50
867	NASDAQ	FCAL	Fri, Feb 15, 2019	50.42	50.42	50.42	50.42
866	NASDAQ	FCAL	Thu, Feb 14, 2019	50.46	50.46	50.42	50.44
865	NASDAQ	FCAL	Wed, Feb 13, 2019	50.37	50.37	50.27	50.27
864	NASDAQ	FCAL	Tue, Feb 12, 2019	50.35	50.38	50.34	50.34
863	NASDAQ	FCAL	Mon, Feb 11, 2019	50.35	50.37	50.31	50.32
862	NASDAQ	FCAL	Fri, Feb 8, 2019	50.30	50.32	50.30	50.32
861	NASDAQ	FCAL	Thu, Feb 7, 2019	50.22	50.25	50.20	50.22
860	NASDAQ	FCAL	Wed, Feb 6, 2019	0.00	0.00	0.00	50.13
859	NASDAQ	FCAL	Tue, Feb 5, 2019	50.13	50.13	50.13	50.13
858	NASDAQ	FCAL	Mon, Feb 4, 2019	50.10	50.10	50.10	50.10
857	NASDAQ	FCAL	Fri, Feb 1, 2019	0.00	0.00	0.00	50.12
856	NASDAQ	FCAL	Thu, Jan 31, 2019	50.06	50.12	50.05	50.12
855	NASDAQ	FCAL	Wed, Jan 30, 2019	49.97	50.00	49.91	50.00
854	NASDAQ	FCAL	Tue, Jan 29, 2019	49.97	49.97	49.85	49.94
853	NASDAQ	FCAL	Mon, Jan 28, 2019	49.97	49.97	49.97	49.97
852	NASDAQ	FCAL	Fri, Jan 25, 2019	49.98	49.98	49.98	49.98
851	NASDAQ	FCAL	Thu, Jan 24, 2019	0.00	0.00	0.00	49.99
850	NASDAQ	FCAL	Wed, Jan 23, 2019	49.93	50.06	49.93	49.99
849	NASDAQ	FCAL	Tue, Jan 22, 2019	50.20	50.20	50.20	50.20
848	NASDAQ	FCAL	Fri, Jan 18, 2019	50.09	50.09	50.03	50.03
847	NASDAQ	FCAL	Thu, Jan 17, 2019	50.00	50.00	50.00	50.00
846	NASDAQ	FCAL	Wed, Jan 16, 2019	49.98	50.17	49.98	50.17
845	NASDAQ	FCAL	Tue, Jan 15, 2019	50.08	50.08	49.91	49.91
844	NASDAQ	FCAL	Mon, Jan 14, 2019	50.07	50.07	50.07	50.07
843	NASDAQ	FCAL	Fri, Jan 11, 2019	50.05	50.05	50.05	50.05
842	NASDAQ	FCAL	Thu, Jan 10, 2019	50.22	50.22	50.22	50.22
841	NASDAQ	FCAL	Wed, Jan 9, 2019	50.20	50.20	49.95	49.95
840	NASDAQ	FCAL	Tue, Jan 8, 2019	50.14	50.14	50.12	50.12
839	NASDAQ	FCAL	Mon, Jan 7, 2019	50.05	50.10	49.98	50.00
838	NASDAQ	FCAL	Fri, Jan 4, 2019	49.95	49.95	49.93	49.95
837	NASDAQ	FCAL	Thu, Jan 3, 2019	0.00	0.00	0.00	50.07
836	NASDAQ	FCAL	Wed, Jan 2, 2019	50.05	50.16	50.05	50.07
835	NASDAQ	FCAL	Mon, Dec 31, 2018	49.92	50.24	49.90	50.21
834	NASDAQ	FCAL	Fri, Dec 28, 2018	50.22	50.24	50.21	50.24
833	NASDAQ	FCAL	Thu, Dec 27, 2018	0.00	0.00	0.00	49.80
832	NASDAQ	FCAL	Wed, Dec 26, 2018	49.75	50.19	49.75	49.80
831	NASDAQ	FCAL	Mon, Dec 24, 2018	0.00	0.00	0.00	50.10
830	NASDAQ	FCAL	Fri, Dec 21, 2018	49.68	50.10	49.68	50.10
829	NASDAQ	FCAL	Thu, Dec 20, 2018	49.92	49.92	49.72	49.72
828	NASDAQ	FCAL	Wed, Dec 19, 2018	49.82	49.91	49.60	49.91
827	NASDAQ	FCAL	Tue, Dec 18, 2018	49.79	49.79	49.79	49.79
826	NASDAQ	FCAL	Mon, Dec 17, 2018	49.76	49.94	49.76	49.88
825	NASDAQ	FCAL	Fri, Dec 14, 2018	49.88	49.88	49.88	49.88
824	NASDAQ	FCAL	Thu, Dec 13, 2018	49.77	49.78	49.77	49.77
823	NASDAQ	FCAL	Wed, Dec 12, 2018	0.00	0.00	0.00	49.69
822	NASDAQ	FCAL	Tue, Dec 11, 2018	49.69	49.69	49.69	49.69
821	NASDAQ	FCAL	Mon, Dec 10, 2018	49.92	49.97	49.92	49.97
820	NASDAQ	FCAL	Fri, Dec 7, 2018	49.86	49.92	49.79	49.92
819	NASDAQ	FCAL	Thu, Dec 6, 2018	49.78	49.93	49.67	49.67
818	NASDAQ	FCAL	Tue, Dec 4, 2018	49.65	49.65	49.65	49.65
817	NASDAQ	FCAL	Mon, Dec 3, 2018	49.51	49.63	49.31	49.63
816	NASDAQ	FCAL	Fri, Nov 30, 2018	49.40	49.56	49.33	49.56
815	NASDAQ	FCAL	Thu, Nov 29, 2018	49.47	49.53	49.47	49.52
814	NASDAQ	FCAL	Wed, Nov 28, 2018	0.00	0.00	0.00	49.38
813	NASDAQ	FCAL	Tue, Nov 27, 2018	49.38	49.38	49.38	49.38
812	NASDAQ	FCAL	Mon, Nov 26, 2018	49.51	49.51	49.30	49.39
811	NASDAQ	FCAL	Fri, Nov 23, 2018	49.40	49.53	49.27	49.52
810	NASDAQ	FCAL	Wed, Nov 21, 2018	49.44	49.46	49.29	49.29
809	NASDAQ	FCAL	Tue, Nov 20, 2018	49.56	49.58	49.56	49.58
808	NASDAQ	FCAL	Mon, Nov 19, 2018	49.41	49.53	49.22	49.53
807	NASDAQ	FCAL	Fri, Nov 16, 2018	0.00	0.00	0.00	49.25
806	NASDAQ	FCAL	Thu, Nov 15, 2018	49.25	49.25	49.25	49.25
805	NASDAQ	FCAL	Wed, Nov 14, 2018	0.00	0.00	0.00	49.37
804	NASDAQ	FCAL	Tue, Nov 13, 2018	49.33	49.37	49.22	49.37
803	NASDAQ	FCAL	Mon, Nov 12, 2018	49.39	49.39	49.08	49.15
802	NASDAQ	FCAL	Fri, Nov 9, 2018	49.26	49.35	49.26	49.35
801	NASDAQ	FCAL	Thu, Nov 8, 2018	49.15	49.16	49.15	49.16
800	NASDAQ	FCAL	Wed, Nov 7, 2018	49.10	49.23	49.00	49.23
799	NASDAQ	FCAL	Tue, Nov 6, 2018	49.04	49.04	49.04	49.04
798	NASDAQ	FCAL	Mon, Nov 5, 2018	49.00	49.20	48.95	49.20
797	NASDAQ	FCAL	Fri, Nov 2, 2018	49.21	49.21	49.21	49.21
796	NASDAQ	FCAL	Thu, Nov 1, 2018	0.00	0.00	0.00	49.25
795	NASDAQ	FCAL	Wed, Oct 31, 2018	49.16	49.35	49.15	49.25
794	NASDAQ	FCAL	Mon, Oct 29, 2018	49.26	49.59	49.26	49.32
793	NASDAQ	FCAL	Fri, Oct 26, 2018	49.42	49.42	49.42	49.42
792	NASDAQ	FCAL	Thu, Oct 25, 2018	49.35	49.52	49.35	49.52
791	NASDAQ	FCAL	Tue, Oct 23, 2018	49.46	49.51	49.46	49.46
790	NASDAQ	FCAL	Mon, Oct 22, 2018	49.60	49.60	49.32	49.32
789	NASDAQ	FCAL	Fri, Oct 19, 2018	49.29	49.35	49.29	49.35
788	NASDAQ	FCAL	Thu, Oct 18, 2018	49.33	49.33	49.30	49.30
787	NASDAQ	FCAL	Wed, Oct 17, 2018	49.46	49.46	49.44	49.44
786	NASDAQ	FCAL	Tue, Oct 16, 2018	49.30	49.46	49.30	49.37
785	NASDAQ	FCAL	Mon, Oct 15, 2018	49.50	49.50	49.25	49.46
784	NASDAQ	FCAL	Fri, Oct 12, 2018	49.57	49.57	49.50	49.50
783	NASDAQ	FCAL	Thu, Oct 11, 2018	49.50	49.54	49.50	49.50
782	NASDAQ	FCAL	Wed, Oct 10, 2018	49.50	49.50	49.40	49.50
781	NASDAQ	FCAL	Tue, Oct 9, 2018	49.53	49.53	49.48	49.52
780	NASDAQ	FCAL	Mon, Oct 8, 2018	49.72	49.72	49.72	49.72
779	NASDAQ	FCAL	Fri, Oct 5, 2018	49.74	49.74	49.67	49.67
778	NASDAQ	FCAL	Thu, Oct 4, 2018	49.71	49.73	49.60	49.60
777	NASDAQ	FCAL	Wed, Oct 3, 2018	50.00	50.00	49.75	49.78
776	NASDAQ	FCAL	Tue, Oct 2, 2018	0.00	0.00	0.00	49.83
775	NASDAQ	FCAL	Mon, Oct 1, 2018	50.02	50.02	49.83	49.83
774	NASDAQ	FCAL	Fri, Sep 28, 2018	0.00	0.00	0.00	49.84
773	NASDAQ	FCAL	Thu, Sep 27, 2018	49.84	49.84	49.84	49.84
772	NASDAQ	FCAL	Wed, Sep 26, 2018	0.00	0.00	0.00	49.95
771	NASDAQ	FCAL	Tue, Sep 25, 2018	0.00	0.00	0.00	49.95
770	NASDAQ	FCAL	Mon, Sep 24, 2018	50.00	50.00	49.89	49.95
769	NASDAQ	FCAL	Fri, Sep 21, 2018	49.92	49.92	49.92	49.92
768	NASDAQ	FCAL	Thu, Sep 20, 2018	0.00	0.00	0.00	49.85
767	NASDAQ	FCAL	Wed, Sep 19, 2018	50.04	50.04	49.85	49.85
766	NASDAQ	FCAL	Tue, Sep 18, 2018	50.08	50.08	50.08	50.08
765	NASDAQ	FCAL	Mon, Sep 17, 2018	50.11	50.11	50.11	50.11
764	NASDAQ	FCAL	Fri, Sep 14, 2018	50.02	50.02	50.02	50.02
763	NASDAQ	FCAL	Thu, Sep 13, 2018	50.18	50.18	50.18	50.18
762	NASDAQ	FCAL	Wed, Sep 12, 2018	50.14	50.14	50.14	50.14
761	NASDAQ	FCAL	Mon, Sep 10, 2018	50.17	50.17	50.17	50.17
760	NASDAQ	FCAL	Fri, Sep 7, 2018	50.16	50.16	50.09	50.09
759	NASDAQ	FCAL	Thu, Sep 6, 2018	50.28	50.28	50.28	50.28
758	NASDAQ	FCAL	Wed, Sep 5, 2018	50.25	50.25	50.25	50.25
757	NASDAQ	FCAL	Tue, Sep 4, 2018	0.00	0.00	0.00	50.40
756	NASDAQ	FCAL	Fri, Aug 31, 2018	50.40	50.40	50.40	50.40
755	NASDAQ	FCAL	Wed, Aug 29, 2018	50.38	50.38	50.38	50.38
754	NASDAQ	FCAL	Tue, Aug 28, 2018	50.25	50.38	50.25	50.38
753	NASDAQ	FCAL	Mon, Aug 27, 2018	50.30	50.30	50.30	50.30
752	NASDAQ	FCAL	Fri, Aug 24, 2018	50.40	50.40	50.33	50.37
751	NASDAQ	FCAL	Thu, Aug 23, 2018	0.00	0.00	0.00	50.37
750	NASDAQ	FCAL	Wed, Aug 22, 2018	50.44	50.44	50.37	50.37
749	NASDAQ	FCAL	Tue, Aug 21, 2018	50.23	50.33	50.20	50.20
748	NASDAQ	FCAL	Mon, Aug 20, 2018	50.33	50.33	50.33	50.33
747	NASDAQ	FCAL	Fri, Aug 17, 2018	50.43	50.50	50.42	50.49
746	NASDAQ	FCAL	Thu, Aug 16, 2018	50.27	50.40	50.27	50.32
745	NASDAQ	FCAL	Wed, Aug 15, 2018	50.40	50.40	50.28	50.28
744	NASDAQ	FCAL	Tue, Aug 14, 2018	50.55	50.55	50.32	50.33
743	NASDAQ	FCAL	Mon, Aug 13, 2018	50.52	50.52	50.48	50.48
742	NASDAQ	FCAL	Fri, Aug 10, 2018	50.36	50.53	50.35	50.53
741	NASDAQ	FCAL	Thu, Aug 9, 2018	50.33	50.33	50.33	50.33
740	NASDAQ	FCAL	Wed, Aug 8, 2018	50.06	50.40	50.06	50.40
739	NASDAQ	FCAL	Tue, Aug 7, 2018	50.05	50.05	50.05	50.05
738	NASDAQ	FCAL	Mon, Aug 6, 2018	50.08	50.08	50.07	50.07
737	NASDAQ	FCAL	Fri, Aug 3, 2018	49.98	50.11	49.98	50.11
736	NASDAQ	FCAL	Thu, Aug 2, 2018	50.12	50.12	50.12	50.12
735	NASDAQ	FCAL	Wed, Aug 1, 2018	0.00	0.00	0.00	50.23
734	NASDAQ	FCAL	Tue, Jul 31, 2018	0.00	0.00	0.00	50.23
733	NASDAQ	FCAL	Mon, Jul 30, 2018	50.41	50.41	50.22	50.23
732	NASDAQ	FCAL	Fri, Jul 27, 2018	0.00	0.00	0.00	50.25
731	NASDAQ	FCAL	Thu, Jul 26, 2018	50.25	50.25	50.25	50.25
730	NASDAQ	FCAL	Tue, Jul 24, 2018	50.45	50.45	50.45	50.45
729	NASDAQ	FCAL	Mon, Jul 23, 2018	50.17	50.19	50.17	50.19
728	NASDAQ	FCAL	Fri, Jul 20, 2018	50.30	50.46	50.25	50.46
727	NASDAQ	FCAL	Thu, Jul 19, 2018	50.48	50.66	50.48	50.48
726	NASDAQ	FCAL	Wed, Jul 18, 2018	50.30	50.35	50.30	50.35
725	NASDAQ	FCAL	Mon, Jul 16, 2018	50.20	50.40	50.20	50.40
724	NASDAQ	FCAL	Fri, Jul 13, 2018	50.39	50.50	50.36	50.37
723	NASDAQ	FCAL	Thu, Jul 12, 2018	50.50	50.50	50.50	50.50
722	NASDAQ	FCAL	Wed, Jul 11, 2018	50.51	50.60	50.13	50.52
721	NASDAQ	FCAL	Tue, Jul 10, 2018	50.53	50.53	50.53	50.53
720	NASDAQ	FCAL	Mon, Jul 9, 2018	50.50	50.52	50.35	50.50
719	NASDAQ	FCAL	Thu, Jul 5, 2018	50.35	50.41	50.35	50.41
718	NASDAQ	FCAL	Tue, Jul 3, 2018	50.40	50.40	50.01	50.01
717	NASDAQ	FCAL	Mon, Jul 2, 2018	0.00	0.00	0.00	50.26
716	NASDAQ	FCAL	Thu, Jun 28, 2018	50.20	50.26	50.20	50.26
715	NASDAQ	FCAL	Wed, Jun 27, 2018	0.00	0.00	0.00	50.22
714	NASDAQ	FCAL	Tue, Jun 26, 2018	50.15	50.22	50.15	50.22
713	NASDAQ	FCAL	Mon, Jun 25, 2018	50.00	50.00	49.99	50.00
712	NASDAQ	FCAL	Fri, Jun 22, 2018	50.27	50.27	50.17	50.17
711	NASDAQ	FCAL	Thu, Jun 21, 2018	50.00	50.00	50.00	50.00
710	NASDAQ	FCAL	Wed, Jun 20, 2018	50.34	50.34	50.34	50.34
709	NASDAQ	FCAL	Tue, Jun 19, 2018	50.38	50.38	50.38	50.38
708	NASDAQ	FCAL	Mon, Jun 18, 2018	50.39	50.39	50.35	50.39
707	NASDAQ	FCAL	Fri, Jun 15, 2018	50.18	50.29	50.01	50.29
706	NASDAQ	FCAL	Thu, Jun 14, 2018	50.29	50.34	50.29	50.34
705	NASDAQ	FCAL	Wed, Jun 13, 2018	50.15	50.33	50.15	50.16
704	NASDAQ	FCAL	Tue, Jun 12, 2018	50.10	50.10	50.10	50.10
703	NASDAQ	FCAL	Mon, Jun 11, 2018	50.28	50.37	50.24	50.24
702	NASDAQ	FCAL	Fri, Jun 8, 2018	50.33	50.36	50.23	50.26
701	NASDAQ	FCAL	Wed, Jun 6, 2018	50.34	50.34	50.22	50.32
700	NASDAQ	FCAL	Tue, Jun 5, 2018	50.38	50.38	50.38	50.38
699	NASDAQ	FCAL	Mon, Jun 4, 2018	50.27	50.29	50.05	50.05
698	NASDAQ	FCAL	Fri, Jun 1, 2018	50.20	50.28	50.20	50.28
697	NASDAQ	FCAL	Thu, May 31, 2018	50.85	50.85	50.35	50.38
696	NASDAQ	FCAL	Wed, May 30, 2018	50.27	50.27	50.20	50.20
695	NASDAQ	FCAL	Tue, May 29, 2018	50.37	50.38	50.24	50.25
694	NASDAQ	FCAL	Fri, May 25, 2018	50.10	50.10	50.10	50.10
693	NASDAQ	FCAL	Thu, May 24, 2018	50.10	50.10	50.10	50.10
692	NASDAQ	FCAL	Wed, May 23, 2018	0.00	0.00	0.00	49.96
691	NASDAQ	FCAL	Tue, May 22, 2018	50.08	50.08	49.96	49.96
690	NASDAQ	FCAL	Fri, May 18, 2018	50.16	50.16	50.05	50.14
689	NASDAQ	FCAL	Thu, May 17, 2018	50.23	50.23	50.23	50.23
688	NASDAQ	FCAL	Wed, May 16, 2018	49.91	49.91	49.91	49.91
687	NASDAQ	FCAL	Fri, May 11, 2018	50.35	50.38	50.30	50.30
686	NASDAQ	FCAL	Thu, May 10, 2018	50.30	50.32	50.12	50.12
685	NASDAQ	FCAL	Wed, May 9, 2018	49.92	50.28	49.92	50.24
684	NASDAQ	FCAL	Mon, May 7, 2018	50.02	50.02	50.02	50.02
683	NASDAQ	FCAL	Fri, May 4, 2018	50.24	50.30	50.24	50.30
682	NASDAQ	FCAL	Thu, May 3, 2018	50.00	50.19	49.95	49.95
681	NASDAQ	FCAL	Wed, May 2, 2018	50.06	50.06	50.06	50.06
680	NASDAQ	FCAL	Tue, May 1, 2018	49.98	50.07	49.98	49.99
679	NASDAQ	FCAL	Mon, Apr 30, 2018	50.03	50.04	49.85	49.94
678	NASDAQ	FCAL	Fri, Apr 27, 2018	49.93	49.96	49.83	49.83
677	NASDAQ	FCAL	Thu, Apr 26, 2018	0.00	0.00	0.00	49.69
676	NASDAQ	FCAL	Wed, Apr 25, 2018	49.82	49.82	49.68	49.69
675	NASDAQ	FCAL	Tue, Apr 24, 2018	50.03	50.03	50.00	50.00
674	NASDAQ	FCAL	Mon, Apr 23, 2018	50.01	50.49	50.01	50.28
673	NASDAQ	FCAL	Fri, Apr 20, 2018	50.00	50.11	50.00	50.11
672	NASDAQ	FCAL	Thu, Apr 19, 2018	49.92	50.12	49.90	50.12
671	NASDAQ	FCAL	Tue, Apr 17, 2018	50.36	50.36	50.36	50.36
670	NASDAQ	FCAL	Mon, Apr 16, 2018	50.40	50.44	50.37	50.37
669	NASDAQ	FCAL	Thu, Apr 12, 2018	50.28	50.42	50.28	50.42
668	NASDAQ	FCAL	Wed, Apr 11, 2018	50.20	50.42	50.20	50.40
667	NASDAQ	FCAL	Tue, Apr 10, 2018	50.25	50.25	50.12	50.12
666	NASDAQ	FCAL	Mon, Apr 9, 2018	50.15	50.15	50.15	50.15
665	NASDAQ	FCAL	Fri, Apr 6, 2018	50.24	50.26	50.24	50.24
664	NASDAQ	FCAL	Thu, Apr 5, 2018	50.15	50.16	50.14	50.16
663	NASDAQ	FCAL	Wed, Apr 4, 2018	50.35	50.48	50.33	50.33
662	NASDAQ	FCAL	Tue, Apr 3, 2018	50.46	50.46	50.28	50.29
661	NASDAQ	FCAL	Thu, Mar 29, 2018	50.27	53.00	50.21	50.30
660	NASDAQ	FCAL	Wed, Mar 28, 2018	50.11	50.11	50.11	50.11
659	NASDAQ	FCAL	Tue, Mar 27, 2018	50.23	50.35	50.22	50.22
658	NASDAQ	FCAL	Mon, Mar 26, 2018	50.10	50.11	50.10	50.10
657	NASDAQ	FCAL	Fri, Mar 23, 2018	0.00	0.00	0.00	50.16
656	NASDAQ	FCAL	Thu, Mar 22, 2018	50.03	50.16	50.03	50.16
655	NASDAQ	FCAL	Wed, Mar 21, 2018	50.11	50.27	50.11	50.18
654	NASDAQ	FCAL	Tue, Mar 20, 2018	50.08	50.18	50.08	50.16
653	NASDAQ	FCAL	Mon, Mar 19, 2018	50.12	50.12	50.12	50.12
652	NASDAQ	FCAL	Fri, Mar 16, 2018	50.02	50.03	50.01	50.03
651	NASDAQ	FCAL	Thu, Mar 15, 2018	49.99	49.99	49.99	49.99
650	NASDAQ	FCAL	Wed, Mar 14, 2018	50.03	50.03	49.98	49.99
649	NASDAQ	FCAL	Tue, Mar 13, 2018	49.98	50.05	49.98	50.00
648	NASDAQ	FCAL	Mon, Mar 12, 2018	49.97	50.12	49.97	50.09
647	NASDAQ	FCAL	Fri, Mar 9, 2018	49.98	49.98	49.92	49.94
646	NASDAQ	FCAL	Thu, Mar 8, 2018	50.13	50.25	50.03	50.09
645	NASDAQ	FCAL	Wed, Mar 7, 2018	50.06	50.13	50.03	50.12
644	NASDAQ	FCAL	Tue, Mar 6, 2018	0.00	0.00	0.00	49.88
643	NASDAQ	FCAL	Mon, Mar 5, 2018	0.00	0.00	0.00	49.88
642	NASDAQ	FCAL	Fri, Mar 2, 2018	49.89	50.01	49.88	49.88
641	NASDAQ	FCAL	Thu, Mar 1, 2018	50.05	50.05	50.05	50.05
640	NASDAQ	FCAL	Wed, Feb 28, 2018	49.98	50.02	49.91	49.91
639	NASDAQ	FCAL	Tue, Feb 27, 2018	50.00	50.00	49.83	49.83
638	NASDAQ	FCAL	Mon, Feb 26, 2018	50.00	51.90	50.00	50.05
637	NASDAQ	FCAL	Thu, Feb 22, 2018	0.00	0.00	0.00	49.85
636	NASDAQ	FCAL	Wed, Feb 21, 2018	49.69	49.87	49.69	49.85
635	NASDAQ	FCAL	Tue, Feb 20, 2018	48.91	50.25	48.91	49.93
634	NASDAQ	FCAL	Fri, Feb 16, 2018	0.00	0.00	0.00	50.01
633	NASDAQ	FCAL	Thu, Feb 15, 2018	50.01	50.01	50.01	50.01
632	NASDAQ	FCAL	Wed, Feb 14, 2018	50.20	50.20	50.20	50.20
631	NASDAQ	FCAL	Mon, Feb 12, 2018	50.40	50.40	50.40	50.40
630	NASDAQ	FCAL	Thu, Feb 8, 2018	50.08	50.08	50.08	50.08
629	NASDAQ	FCAL	Wed, Feb 7, 2018	50.37	50.42	50.37	50.42
628	NASDAQ	FCAL	Tue, Feb 6, 2018	50.29	50.29	50.29	50.29
627	NASDAQ	FCAL	Fri, Feb 2, 2018	0.00	0.00	0.00	50.40
626	NASDAQ	FCAL	Thu, Feb 1, 2018	50.40	50.40	50.32	50.40
625	NASDAQ	FCAL	Wed, Jan 31, 2018	50.41	50.42	50.41	50.42
624	NASDAQ	FCAL	Tue, Jan 30, 2018	50.53	50.53	50.50	50.53
623	NASDAQ	FCAL	Mon, Jan 29, 2018	50.61	50.61	50.48	50.48
622	NASDAQ	FCAL	Fri, Jan 26, 2018	50.67	50.72	50.67	50.72
621	NASDAQ	FCAL	Thu, Jan 25, 2018	50.72	50.72	50.71	50.71
620	NASDAQ	FCAL	Wed, Jan 24, 2018	50.80	50.81	50.70	50.70
619	NASDAQ	FCAL	Tue, Jan 23, 2018	50.80	50.81	50.70	50.81
618	NASDAQ	FCAL	Mon, Jan 22, 2018	50.93	50.93	50.85	50.92
617	NASDAQ	FCAL	Fri, Jan 19, 2018	50.94	50.97	50.84	50.94
616	NASDAQ	FCAL	Thu, Jan 18, 2018	50.96	51.00	50.96	50.98
615	NASDAQ	FCAL	Wed, Jan 17, 2018	0.00	0.00	0.00	50.94
614	NASDAQ	FCAL	Tue, Jan 16, 2018	50.94	50.94	50.94	50.94
613	NASDAQ	FCAL	Thu, Jan 11, 2018	50.91	50.92	50.79	50.92
612	NASDAQ	FCAL	Wed, Jan 10, 2018	51.00	51.61	50.82	51.06
611	NASDAQ	FCAL	Tue, Jan 9, 2018	51.60	51.60	50.96	50.96
610	NASDAQ	FCAL	Mon, Jan 8, 2018	51.26	51.26	51.26	51.26
609	NASDAQ	FCAL	Fri, Jan 5, 2018	51.14	51.33	51.14	51.30
608	NASDAQ	FCAL	Thu, Jan 4, 2018	51.50	51.51	51.50	51.50
607	NASDAQ	FCAL	Wed, Jan 3, 2018	51.29	51.49	51.29	51.49
606	NASDAQ	FCAL	Tue, Jan 2, 2018	51.22	51.22	51.22	51.22
605	NASDAQ	FCAL	Fri, Dec 29, 2017	51.05	51.58	51.05	51.58
604	NASDAQ	FCAL	Thu, Dec 28, 2017	51.43	51.43	51.43	51.43
603	NASDAQ	FCAL	Wed, Dec 27, 2017	0.00	0.00	0.00	51.14
602	NASDAQ	FCAL	Fri, Dec 22, 2017	51.19	51.25	51.09	51.14
601	NASDAQ	FCAL	Thu, Dec 21, 2017	50.78	51.00	50.76	51.00
600	NASDAQ	FCAL	Wed, Dec 20, 2017	0.00	0.00	0.00	51.00
599	NASDAQ	FCAL	Tue, Dec 19, 2017	51.00	51.00	51.00	51.00
598	NASDAQ	FCAL	Mon, Dec 18, 2017	51.23	51.23	51.18	51.18
597	NASDAQ	FCAL	Fri, Dec 15, 2017	51.24	51.26	51.18	51.26
596	NASDAQ	FCAL	Thu, Dec 14, 2017	0.00	0.00	0.00	50.95
595	NASDAQ	FCAL	Wed, Dec 13, 2017	51.01	51.01	50.83	50.95
594	NASDAQ	FCAL	Tue, Dec 12, 2017	0.00	0.00	0.00	51.03
593	NASDAQ	FCAL	Mon, Dec 11, 2017	51.03	51.03	51.03	51.03
592	NASDAQ	FCAL	Fri, Dec 8, 2017	51.76	51.76	51.10	51.10
591	NASDAQ	FCAL	Thu, Dec 7, 2017	51.50	51.50	51.48	51.48
590	NASDAQ	FCAL	Wed, Dec 6, 2017	51.26	51.27	51.26	51.27
589	NASDAQ	FCAL	Tue, Dec 5, 2017	51.29	51.29	51.00	51.10
588	NASDAQ	FCAL	Mon, Dec 4, 2017	50.90	50.90	50.85	50.90
587	NASDAQ	FCAL	Fri, Dec 1, 2017	51.04	51.04	50.75	50.80
586	NASDAQ	FCAL	Wed, Nov 29, 2017	50.50	50.67	50.50	50.67
585	NASDAQ	FCAL	Tue, Nov 28, 2017	50.74	50.74	50.74	50.74
584	NASDAQ	FCAL	Mon, Nov 27, 2017	50.70	50.70	50.70	50.70
583	NASDAQ	FCAL	Fri, Nov 24, 2017	0.00	0.00	0.00	50.78
582	NASDAQ	FCAL	Wed, Nov 22, 2017	50.82	50.82	50.78	50.78
581	NASDAQ	FCAL	Tue, Nov 21, 2017	0.00	0.00	0.00	51.11
580	NASDAQ	FCAL	Mon, Nov 20, 2017	51.11	51.11	51.11	51.11
579	NASDAQ	FCAL	Wed, Nov 15, 2017	50.89	50.89	50.89	50.89
578	NASDAQ	FCAL	Fri, Nov 10, 2017	50.95	50.96	50.95	50.95
577	NASDAQ	FCAL	Thu, Nov 9, 2017	0.00	0.00	0.00	50.86
576	NASDAQ	FCAL	Tue, Nov 7, 2017	50.86	50.86	50.86	50.86
575	NASDAQ	FCAL	Mon, Nov 6, 2017	50.89	50.89	50.89	50.89
574	NASDAQ	FCAL	Fri, Nov 3, 2017	50.95	50.95	50.95	50.95
573	NASDAQ	FCAL	Thu, Nov 2, 2017	50.60	50.61	50.60	50.61
572	NASDAQ	FCAL	Wed, Nov 1, 2017	50.70	50.70	50.70	50.70
571	NASDAQ	FCAL	Tue, Oct 31, 2017	50.69	50.69	50.68	50.68
570	NASDAQ	FCAL	Mon, Oct 30, 2017	50.59	50.67	50.59	50.67
569	NASDAQ	FCAL	Fri, Oct 27, 2017	50.70	50.70	50.65	50.65
568	NASDAQ	FCAL	Thu, Oct 26, 2017	50.64	50.69	50.64	50.69
567	NASDAQ	FCAL	Wed, Oct 25, 2017	0.00	0.00	0.00	50.79
566	NASDAQ	FCAL	Tue, Oct 24, 2017	50.76	50.85	50.76	50.79
565	NASDAQ	FCAL	Mon, Oct 23, 2017	50.81	50.81	50.81	50.81
564	NASDAQ	FCAL	Fri, Oct 20, 2017	50.75	50.75	50.75	50.75
563	NASDAQ	FCAL	Thu, Oct 19, 2017	50.91	50.91	50.91	50.91
562	NASDAQ	FCAL	Wed, Oct 18, 2017	50.86	50.86	50.80	50.80
561	NASDAQ	FCAL	Tue, Oct 17, 2017	50.80	50.80	50.80	50.80
560	NASDAQ	FCAL	Mon, Oct 16, 2017	50.78	50.78	50.72	50.72
559	NASDAQ	FCAL	Fri, Oct 13, 2017	50.72	50.72	50.60	50.60
558	NASDAQ	FCAL	Thu, Oct 12, 2017	0.00	0.00	0.00	50.63
557	NASDAQ	FCAL	Wed, Oct 11, 2017	50.63	50.63	50.63	50.63
556	NASDAQ	FCAL	Tue, Oct 10, 2017	50.60	50.60	50.60	50.60
555	NASDAQ	FCAL	Fri, Oct 6, 2017	50.50	50.50	50.50	50.50
554	NASDAQ	FCAL	Thu, Oct 5, 2017	50.57	50.58	50.56	50.58
553	NASDAQ	FCAL	Wed, Oct 4, 2017	50.62	50.62	50.62	50.62
552	NASDAQ	FCAL	Tue, Oct 3, 2017	0.00	0.00	0.00	50.59
551	NASDAQ	FCAL	Fri, Sep 29, 2017	50.59	50.60	50.56	50.59
550	NASDAQ	FCAL	Thu, Sep 28, 2017	50.62	50.62	50.57	50.57
549	NASDAQ	FCAL	Wed, Sep 27, 2017	50.69	50.71	50.57	50.57
548	NASDAQ	FCAL	Tue, Sep 26, 2017	50.69	50.77	50.69	50.72
547	NASDAQ	FCAL	Thu, Sep 21, 2017	50.74	50.74	50.74	50.74
546	NASDAQ	FCAL	Wed, Sep 20, 2017	50.85	50.86	50.71	50.71
545	NASDAQ	FCAL	Mon, Sep 18, 2017	50.82	50.89	50.82	50.82
544	NASDAQ	FCAL	Fri, Sep 15, 2017	50.88	50.88	50.88	50.88
543	NASDAQ	FCAL	Thu, Sep 14, 2017	50.88	50.89	50.88	50.89
542	NASDAQ	FCAL	Wed, Sep 13, 2017	50.91	50.96	50.81	50.81
541	NASDAQ	FCAL	Tue, Sep 12, 2017	50.96	50.98	50.96	50.96
540	NASDAQ	FCAL	Mon, Sep 11, 2017	51.00	51.00	50.89	50.89
539	NASDAQ	FCAL	Fri, Sep 8, 2017	0.00	0.00	0.00	50.91
538	NASDAQ	FCAL	Thu, Sep 7, 2017	50.91	50.91	50.91	50.91
537	NASDAQ	FCAL	Wed, Sep 6, 2017	0.00	0.00	0.00	50.84
536	NASDAQ	FCAL	Tue, Sep 5, 2017	50.80	50.84	50.80	50.84
535	NASDAQ	FCAL	Fri, Sep 1, 2017	50.75	50.79	50.75	50.75
534	NASDAQ	FCAL	Thu, Aug 31, 2017	50.80	50.80	50.80	50.80
533	NASDAQ	FCAL	Tue, Aug 29, 2017	50.64	50.69	50.64	50.67
532	NASDAQ	FCAL	Fri, Aug 25, 2017	50.56	50.59	50.56	50.59
531	NASDAQ	FCAL	Thu, Aug 24, 2017	50.62	50.64	50.52	50.52
530	NASDAQ	FCAL	Wed, Aug 23, 2017	50.66	50.66	50.66	50.66
529	NASDAQ	FCAL	Tue, Aug 22, 2017	50.55	50.55	50.55	50.55
528	NASDAQ	FCAL	Thu, Aug 17, 2017	50.67	50.69	50.61	50.61
527	NASDAQ	FCAL	Wed, Aug 16, 2017	50.72	50.72	50.69	50.72
526	NASDAQ	FCAL	Tue, Aug 15, 2017	51.06	51.06	51.06	51.06
525	NASDAQ	FCAL	Wed, Aug 9, 2017	50.53	50.55	50.48	50.48
524	NASDAQ	FCAL	Tue, Aug 8, 2017	50.50	50.50	50.50	50.50
523	NASDAQ	FCAL	Mon, Aug 7, 2017	50.53	50.55	50.50	50.50
522	NASDAQ	FCAL	Fri, Aug 4, 2017	50.35	50.43	50.35	50.42
521	NASDAQ	FCAL	Thu, Aug 3, 2017	50.35	50.36	50.35	50.36
520	NASDAQ	FCAL	Tue, Aug 1, 2017	50.26	50.27	50.26	50.27
519	NASDAQ	FCAL	Mon, Jul 31, 2017	50.29	50.29	50.28	50.29
518	NASDAQ	FCAL	Fri, Jul 28, 2017	50.27	50.27	50.27	50.27
517	NASDAQ	FCAL	Mon, Jul 24, 2017	50.31	50.32	50.31	50.32
516	NASDAQ	FCAL	Thu, Jul 20, 2017	50.30	50.30	50.29	50.29
515	NASDAQ	FCAL	Tue, Jul 18, 2017	50.13	50.13	50.13	50.13
514	NASDAQ	FCAL	Mon, Jul 17, 2017	50.11	50.11	50.11	50.11
513	NASDAQ	FCAL	Wed, Jul 12, 2017	49.91	49.91	49.89	49.89
512	NASDAQ	FCAL	Mon, Jul 10, 2017	0.00	0.00	0.00	49.81
511	NASDAQ	FCAL	Thu, Jul 6, 2017	49.81	49.81	49.81	49.81
510	NASDAQ	FCAL	Wed, Jun 28, 2017	50.05	50.05	50.05	50.05
509	NASDAQ	FCAL	Tue, Jun 27, 2017	50.07	50.07	50.06	50.06
508	NASDAQ	FCAL	Fri, May 31, 2013	8.49	8.55	8.45	8.50
507	NASDAQ	FCAL	Thu, May 30, 2013	8.46	8.56	8.39	8.54
506	NASDAQ	FCAL	Wed, May 29, 2013	8.49	8.55	8.45	8.46
505	NASDAQ	FCAL	Tue, May 28, 2013	8.40	8.61	8.40	8.54
504	NASDAQ	FCAL	Fri, May 24, 2013	8.27	8.38	8.22	8.36
503	NASDAQ	FCAL	Thu, May 23, 2013	8.38	8.38	8.24	8.28
502	NASDAQ	FCAL	Wed, May 22, 2013	8.44	8.66	8.38	8.43
501	NASDAQ	FCAL	Tue, May 21, 2013	8.33	8.49	8.33	8.48
500	NASDAQ	FCAL	Mon, May 20, 2013	8.29	8.35	8.28	8.35
499	NASDAQ	FCAL	Fri, May 17, 2013	8.25	8.32	8.23	8.28
498	NASDAQ	FCAL	Thu, May 16, 2013	8.30	8.32	8.18	8.28
497	NASDAQ	FCAL	Wed, May 15, 2013	8.26	8.47	8.25	8.29
496	NASDAQ	FCAL	Tue, May 14, 2013	8.15	8.19	8.03	8.19
495	NASDAQ	FCAL	Mon, May 13, 2013	8.11	8.16	8.07	8.11
494	NASDAQ	FCAL	Fri, May 10, 2013	8.20	8.20	8.11	8.17
493	NASDAQ	FCAL	Thu, May 9, 2013	8.17	8.23	8.12	8.17
492	NASDAQ	FCAL	Wed, May 8, 2013	7.79	8.22	7.79	8.20
491	NASDAQ	FCAL	Tue, May 7, 2013	8.04	8.22	8.04	8.20
490	NASDAQ	FCAL	Mon, May 6, 2013	7.91	8.09	7.83	8.06
489	NASDAQ	FCAL	Fri, May 3, 2013	7.96	8.10	7.84	7.89
488	NASDAQ	FCAL	Thu, May 2, 2013	7.77	7.93	7.77	7.89
487	NASDAQ	FCAL	Wed, May 1, 2013	8.02	8.10	7.76	7.76
486	NASDAQ	FCAL	Tue, Apr 30, 2013	8.08	8.09	8.02	8.07
485	NASDAQ	FCAL	Mon, Apr 29, 2013	8.00	8.07	7.94	8.05
484	NASDAQ	FCAL	Fri, Apr 26, 2013	7.97	8.00	7.85	7.95
483	NASDAQ	FCAL	Thu, Apr 25, 2013	8.04	8.06	7.99	8.02
482	NASDAQ	FCAL	Wed, Apr 24, 2013	8.02	8.05	7.99	8.05
481	NASDAQ	FCAL	Tue, Apr 23, 2013	7.86	8.02	7.86	8.01
480	NASDAQ	FCAL	Mon, Apr 22, 2013	7.92	7.92	7.79	7.81
479	NASDAQ	FCAL	Fri, Apr 19, 2013	7.79	8.01	7.79	7.94
478	NASDAQ	FCAL	Thu, Apr 18, 2013	7.80	7.86	7.77	7.81
477	NASDAQ	FCAL	Wed, Apr 17, 2013	7.95	7.96	7.60	7.81
476	NASDAQ	FCAL	Tue, Apr 16, 2013	7.95	8.04	7.92	8.01
475	NASDAQ	FCAL	Mon, Apr 15, 2013	8.26	8.29	7.88	7.92
474	NASDAQ	FCAL	Fri, Apr 12, 2013	8.29	8.31	8.19	8.27
473	NASDAQ	FCAL	Thu, Apr 11, 2013	8.33	8.34	8.22	8.24
472	NASDAQ	FCAL	Wed, Apr 10, 2013	8.24	8.37	8.24	8.36
471	NASDAQ	FCAL	Tue, Apr 9, 2013	8.23	8.30	8.18	8.25
470	NASDAQ	FCAL	Mon, Apr 8, 2013	8.32	8.32	8.17	8.27
469	NASDAQ	FCAL	Fri, Apr 5, 2013	8.23	8.30	8.20	8.28
468	NASDAQ	FCAL	Thu, Apr 4, 2013	8.22	8.38	8.18	8.36
467	NASDAQ	FCAL	Wed, Apr 3, 2013	8.39	8.39	8.18	8.22
466	NASDAQ	FCAL	Tue, Apr 2, 2013	8.46	8.52	8.37	8.41
465	NASDAQ	FCAL	Mon, Apr 1, 2013	8.55	8.74	8.38	8.46
464	NASDAQ	FCAL	Thu, Mar 28, 2013	8.53	8.58	8.52	8.52
463	NASDAQ	FCAL	Wed, Mar 27, 2013	8.42	8.58	8.35	8.57
462	NASDAQ	FCAL	Tue, Mar 26, 2013	8.41	8.43	8.36	8.42
461	NASDAQ	FCAL	Mon, Mar 25, 2013	8.35	8.42	8.24	8.36
460	NASDAQ	FCAL	Fri, Mar 22, 2013	8.34	8.39	8.27	8.37
459	NASDAQ	FCAL	Thu, Mar 21, 2013	8.43	8.43	8.32	8.35
458	NASDAQ	FCAL	Wed, Mar 20, 2013	8.33	8.64	8.33	8.49
457	NASDAQ	FCAL	Tue, Mar 19, 2013	8.30	8.37	8.28	8.33
456	NASDAQ	FCAL	Mon, Mar 18, 2013	8.31	8.34	8.23	8.27
455	NASDAQ	FCAL	Fri, Mar 15, 2013	8.31	8.38	8.28	8.37
454	NASDAQ	FCAL	Thu, Mar 14, 2013	8.27	8.31	8.25	8.29
453	NASDAQ	FCAL	Wed, Mar 13, 2013	8.20	8.26	8.14	8.26
452	NASDAQ	FCAL	Tue, Mar 12, 2013	8.22	8.26	8.14	8.17
451	NASDAQ	FCAL	Mon, Mar 11, 2013	8.19	8.29	8.19	8.27
450	NASDAQ	FCAL	Fri, Mar 8, 2013	8.30	8.30	8.18	8.23
449	NASDAQ	FCAL	Thu, Mar 7, 2013	8.16	8.25	8.05	8.25
448	NASDAQ	FCAL	Wed, Mar 6, 2013	8.10	8.18	8.03	8.18
447	NASDAQ	FCAL	Tue, Mar 5, 2013	8.02	8.16	8.02	8.12
446	NASDAQ	FCAL	Mon, Mar 4, 2013	8.05	8.05	8.00	8.03
445	NASDAQ	FCAL	Fri, Mar 1, 2013	7.97	8.12	7.92	8.07
444	NASDAQ	FCAL	Thu, Feb 28, 2013	7.99	8.09	7.98	8.04
443	NASDAQ	FCAL	Wed, Feb 27, 2013	7.93	8.04	7.93	7.99
442	NASDAQ	FCAL	Tue, Feb 26, 2013	7.95	8.00	7.93	7.95
441	NASDAQ	FCAL	Mon, Feb 25, 2013	8.10	8.15	7.93	7.93
440	NASDAQ	FCAL	Fri, Feb 22, 2013	8.02	8.13	8.02	8.11
439	NASDAQ	FCAL	Thu, Feb 21, 2013	8.07	8.10	7.96	7.98
438	NASDAQ	FCAL	Wed, Feb 20, 2013	8.19	8.19	8.03	8.05
437	NASDAQ	FCAL	Tue, Feb 19, 2013	8.17	8.19	8.14	8.18
436	NASDAQ	FCAL	Fri, Feb 15, 2013	8.19	8.25	8.15	8.19
435	NASDAQ	FCAL	Thu, Feb 14, 2013	8.10	8.19	8.10	8.15
434	NASDAQ	FCAL	Wed, Feb 13, 2013	8.08	8.15	8.08	8.11
433	NASDAQ	FCAL	Tue, Feb 12, 2013	8.11	8.12	8.06	8.10
432	NASDAQ	FCAL	Mon, Feb 11, 2013	8.10	8.10	8.07	8.09
431	NASDAQ	FCAL	Fri, Feb 8, 2013	8.08	8.19	8.08	8.10
430	NASDAQ	FCAL	Thu, Feb 7, 2013	8.08	8.13	8.02	8.10
429	NASDAQ	FCAL	Wed, Feb 6, 2013	8.09	8.16	7.99	8.13
428	NASDAQ	FCAL	Tue, Feb 5, 2013	8.06	8.19	8.04	8.14
427	NASDAQ	FCAL	Mon, Feb 4, 2013	8.08	8.08	8.01	8.02
426	NASDAQ	FCAL	Fri, Feb 1, 2013	8.02	8.08	8.00	8.08
425	NASDAQ	FCAL	Thu, Jan 31, 2013	7.95	8.03	7.94	8.02
424	NASDAQ	FCAL	Wed, Jan 30, 2013	8.01	8.04	7.96	8.01
423	NASDAQ	FCAL	Tue, Jan 29, 2013	8.07	8.07	8.00	8.03
422	NASDAQ	FCAL	Mon, Jan 28, 2013	8.14	8.15	8.00	8.05
421	NASDAQ	FCAL	Fri, Jan 25, 2013	8.00	8.18	7.92	8.18
420	NASDAQ	FCAL	Thu, Jan 24, 2013	7.96	7.99	7.90	7.99
419	NASDAQ	FCAL	Wed, Jan 23, 2013	7.95	7.95	7.92	7.94
418	NASDAQ	FCAL	Tue, Jan 22, 2013	7.89	7.94	7.87	7.93
417	NASDAQ	FCAL	Fri, Jan 18, 2013	7.91	7.94	7.87	7.93
416	NASDAQ	FCAL	Thu, Jan 17, 2013	7.91	7.94	7.91	7.94
415	NASDAQ	FCAL	Wed, Jan 16, 2013	7.86	7.92	7.81	7.90
414	NASDAQ	FCAL	Tue, Jan 15, 2013	7.89	7.89	7.80	7.89
413	NASDAQ	FCAL	Mon, Jan 14, 2013	7.78	7.91	7.75	7.91
412	NASDAQ	FCAL	Fri, Jan 11, 2013	7.90	7.90	7.74	7.79
411	NASDAQ	FCAL	Thu, Jan 10, 2013	7.88	7.89	7.85	7.89
410	NASDAQ	FCAL	Wed, Jan 9, 2013	7.88	7.90	7.87	7.89
409	NASDAQ	FCAL	Tue, Jan 8, 2013	7.86	7.90	7.86	7.88
408	NASDAQ	FCAL	Mon, Jan 7, 2013	7.88	7.88	7.86	7.86
407	NASDAQ	FCAL	Fri, Jan 4, 2013	7.85	7.90	7.82	7.90
406	NASDAQ	FCAL	Thu, Jan 3, 2013	7.84	7.86	7.72	7.85
405	NASDAQ	FCAL	Wed, Jan 2, 2013	7.75	7.87	7.74	7.84
404	NASDAQ	FCAL	Mon, Dec 31, 2012	7.73	7.76	7.69	7.72
403	NASDAQ	FCAL	Fri, Dec 28, 2012	7.66	7.75	7.66	7.70
402	NASDAQ	FCAL	Thu, Dec 27, 2012	7.70	7.72	7.51	7.68
401	NASDAQ	FCAL	Wed, Dec 26, 2012	7.75	7.75	7.68	7.68
400	NASDAQ	FCAL	Mon, Dec 24, 2012	7.73	7.73	7.69	7.73
399	NASDAQ	FCAL	Fri, Dec 21, 2012	7.74	7.75	7.68	7.75
398	NASDAQ	FCAL	Thu, Dec 20, 2012	7.79	7.79	7.74	7.75
397	NASDAQ	FCAL	Wed, Dec 19, 2012	7.83	7.83	7.76	7.77
396	NASDAQ	FCAL	Tue, Dec 18, 2012	7.84	7.85	7.81	7.83
395	NASDAQ	FCAL	Mon, Dec 17, 2012	7.82	7.85	7.79	7.84
394	NASDAQ	FCAL	Fri, Dec 14, 2012	7.80	7.82	7.80	7.81
393	NASDAQ	FCAL	Thu, Dec 13, 2012	7.83	7.84	7.80	7.82
392	NASDAQ	FCAL	Wed, Dec 12, 2012	7.80	7.83	7.78	7.80
391	NASDAQ	FCAL	Tue, Dec 11, 2012	7.83	7.84	7.78	7.81
390	NASDAQ	FCAL	Mon, Dec 10, 2012	7.82	7.82	7.77	7.78
389	NASDAQ	FCAL	Fri, Dec 7, 2012	7.88	7.88	7.81	7.82
388	NASDAQ	FCAL	Thu, Dec 6, 2012	7.89	7.89	7.81	7.85
387	NASDAQ	FCAL	Wed, Dec 5, 2012	7.85	7.88	7.84	7.87
386	NASDAQ	FCAL	Tue, Dec 4, 2012	7.90	7.91	7.83	7.86
385	NASDAQ	FCAL	Mon, Dec 3, 2012	7.93	7.93	7.87	7.90
384	NASDAQ	FCAL	Fri, Nov 30, 2012	7.86	7.96	7.84	7.94
383	NASDAQ	FCAL	Thu, Nov 29, 2012	7.85	7.88	7.82	7.85
382	NASDAQ	FCAL	Wed, Nov 28, 2012	7.80	7.86	7.80	7.84
381	NASDAQ	FCAL	Tue, Nov 27, 2012	7.82	7.84	7.78	7.83
380	NASDAQ	FCAL	Mon, Nov 26, 2012	7.83	7.84	7.78	7.82
379	NASDAQ	FCAL	Fri, Nov 23, 2012	7.85	7.85	7.81	7.83
378	NASDAQ	FCAL	Wed, Nov 21, 2012	7.76	7.83	7.62	7.83
377	NASDAQ	FCAL	Tue, Nov 20, 2012	7.63	7.75	7.63	7.74
376	NASDAQ	FCAL	Mon, Nov 19, 2012	7.63	7.73	7.61	7.66
375	NASDAQ	FCAL	Fri, Nov 16, 2012	7.58	7.65	7.58	7.61
374	NASDAQ	FCAL	Thu, Nov 15, 2012	7.61	7.65	7.58	7.61
373	NASDAQ	FCAL	Wed, Nov 14, 2012	7.60	7.63	7.58	7.59
372	NASDAQ	FCAL	Tue, Nov 13, 2012	7.59	7.64	7.58	7.60
371	NASDAQ	FCAL	Mon, Nov 12, 2012	7.65	7.65	7.60	7.60
370	NASDAQ	FCAL	Fri, Nov 9, 2012	7.60	7.69	7.60	7.61
369	NASDAQ	FCAL	Thu, Nov 8, 2012	7.60	7.65	7.60	7.63
368	NASDAQ	FCAL	Wed, Nov 7, 2012	7.70	7.72	7.56	7.60
367	NASDAQ	FCAL	Tue, Nov 6, 2012	6.84	6.84	6.72	6.75
366	NASDAQ	FCAL	Mon, Nov 5, 2012	6.73	6.83	6.69	6.81
365	NASDAQ	FCAL	Fri, Nov 2, 2012	6.74	6.82	6.57	6.72
364	NASDAQ	FCAL	Thu, Nov 1, 2012	6.73	6.76	6.60	6.71
363	NASDAQ	FCAL	Wed, Oct 31, 2012	6.78	6.80	6.70	6.75
362	NASDAQ	FCAL	Fri, Oct 26, 2012	6.66	6.86	6.62	6.79
361	NASDAQ	FCAL	Thu, Oct 25, 2012	6.48	6.69	6.48	6.68
360	NASDAQ	FCAL	Wed, Oct 24, 2012	6.59	6.59	6.40	6.44
359	NASDAQ	FCAL	Tue, Oct 23, 2012	6.53	6.64	6.46	6.60
358	NASDAQ	FCAL	Mon, Oct 22, 2012	6.65	6.65	6.34	6.51
357	NASDAQ	FCAL	Fri, Oct 19, 2012	6.85	6.87	6.59	6.64
356	NASDAQ	FCAL	Thu, Oct 18, 2012	6.94	6.94	6.86	6.86
355	NASDAQ	FCAL	Wed, Oct 17, 2012	6.92	6.97	6.91	6.93
354	NASDAQ	FCAL	Tue, Oct 16, 2012	6.97	6.97	6.90	6.93
353	NASDAQ	FCAL	Mon, Oct 15, 2012	6.96	6.98	6.91	6.97
352	NASDAQ	FCAL	Fri, Oct 12, 2012	6.93	6.96	6.92	6.93
351	NASDAQ	FCAL	Thu, Oct 11, 2012	6.96	6.98	6.91	6.95
350	NASDAQ	FCAL	Wed, Oct 10, 2012	6.96	6.98	6.90	6.96
349	NASDAQ	FCAL	Tue, Oct 9, 2012	6.96	6.98	6.88	6.93
348	NASDAQ	FCAL	Mon, Oct 8, 2012	6.91	7.00	6.90	6.98
347	NASDAQ	FCAL	Fri, Oct 5, 2012	6.94	6.97	6.91	6.94
346	NASDAQ	FCAL	Thu, Oct 4, 2012	6.94	6.97	6.94	6.95
345	NASDAQ	FCAL	Wed, Oct 3, 2012	6.95	6.95	6.94	6.95
344	NASDAQ	FCAL	Tue, Oct 2, 2012	6.97	6.97	6.92	6.95
343	NASDAQ	FCAL	Mon, Oct 1, 2012	6.97	7.01	6.80	6.96
342	NASDAQ	FCAL	Fri, Sep 28, 2012	6.96	7.00	6.90	6.96
341	NASDAQ	FCAL	Thu, Sep 27, 2012	6.99	7.00	6.96	6.99
340	NASDAQ	FCAL	Wed, Sep 26, 2012	6.98	7.00	6.93	6.99
339	NASDAQ	FCAL	Tue, Sep 25, 2012	7.00	7.01	6.96	6.96
338	NASDAQ	FCAL	Mon, Sep 24, 2012	6.86	7.00	6.86	6.98
337	NASDAQ	FCAL	Fri, Sep 21, 2012	6.92	6.98	6.85	6.89
336	NASDAQ	FCAL	Thu, Sep 20, 2012	6.91	6.93	6.66	6.85
335	NASDAQ	FCAL	Wed, Sep 19, 2012	7.07	7.07	6.93	6.95
334	NASDAQ	FCAL	Tue, Sep 18, 2012	7.07	7.09	7.00	7.04
333	NASDAQ	FCAL	Mon, Sep 17, 2012	7.05	7.08	7.05	7.05
332	NASDAQ	FCAL	Fri, Sep 14, 2012	7.10	7.12	7.07	7.08
331	NASDAQ	FCAL	Thu, Sep 13, 2012	7.07	7.10	7.03	7.07
330	NASDAQ	FCAL	Wed, Sep 12, 2012	7.09	7.10	7.05	7.08
329	NASDAQ	FCAL	Tue, Sep 11, 2012	6.98	7.42	6.98	7.10
328	NASDAQ	FCAL	Mon, Sep 10, 2012	6.95	7.00	6.92	6.99
327	NASDAQ	FCAL	Fri, Sep 7, 2012	6.95	6.96	6.92	6.93
326	NASDAQ	FCAL	Thu, Sep 6, 2012	6.98	6.98	6.81	6.90
325	NASDAQ	FCAL	Wed, Sep 5, 2012	6.99	6.99	6.92	6.97
324	NASDAQ	FCAL	Tue, Sep 4, 2012	6.99	7.02	6.88	6.98
323	NASDAQ	FCAL	Fri, Aug 31, 2012	6.92	7.02	6.90	7.02
322	NASDAQ	FCAL	Thu, Aug 30, 2012	6.96	7.03	6.87	6.87
321	NASDAQ	FCAL	Wed, Aug 29, 2012	7.04	7.08	7.02	7.03
320	NASDAQ	FCAL	Tue, Aug 28, 2012	6.98	7.02	6.96	7.01
319	NASDAQ	FCAL	Mon, Aug 27, 2012	6.96	7.07	6.95	7.01
318	NASDAQ	FCAL	Fri, Aug 24, 2012	6.93	7.04	6.93	7.00
317	NASDAQ	FCAL	Thu, Aug 23, 2012	7.03	7.06	6.94	6.95
316	NASDAQ	FCAL	Wed, Aug 22, 2012	7.12	7.13	6.99	7.03
315	NASDAQ	FCAL	Tue, Aug 21, 2012	7.17	7.19	7.13	7.14
314	NASDAQ	FCAL	Mon, Aug 20, 2012	7.08	7.19	7.07	7.15
313	NASDAQ	FCAL	Fri, Aug 17, 2012	7.01	7.08	7.00	7.08
312	NASDAQ	FCAL	Thu, Aug 16, 2012	7.00	7.02	6.99	7.02
311	NASDAQ	FCAL	Wed, Aug 15, 2012	6.98	7.01	6.96	7.01
310	NASDAQ	FCAL	Tue, Aug 14, 2012	7.02	7.02	6.99	7.00
309	NASDAQ	FCAL	Mon, Aug 13, 2012	7.00	7.05	6.97	7.01
308	NASDAQ	FCAL	Fri, Aug 10, 2012	7.00	7.01	6.97	7.00
307	NASDAQ	FCAL	Thu, Aug 9, 2012	7.04	7.04	6.97	7.00
306	NASDAQ	FCAL	Wed, Aug 8, 2012	6.98	7.06	6.98	7.02
305	NASDAQ	FCAL	Tue, Aug 7, 2012	7.02	7.06	6.96	6.99
304	NASDAQ	FCAL	Mon, Aug 6, 2012	6.90	7.02	6.90	7.02
303	NASDAQ	FCAL	Fri, Aug 3, 2012	6.77	6.93	6.76	6.90
302	NASDAQ	FCAL	Thu, Aug 2, 2012	6.60	6.99	6.60	6.75
301	NASDAQ	FCAL	Wed, Aug 1, 2012	6.73	6.78	6.55	6.55
300	NASDAQ	FCAL	Tue, Jul 31, 2012	6.62	6.74	6.62	6.71
299	NASDAQ	FCAL	Mon, Jul 30, 2012	6.61	6.65	6.55	6.61
298	NASDAQ	FCAL	Fri, Jul 27, 2012	6.58	6.67	6.55	6.62
297	NASDAQ	FCAL	Thu, Jul 26, 2012	6.72	6.80	6.52	6.54
296	NASDAQ	FCAL	Wed, Jul 25, 2012	6.59	6.82	6.58	6.76
295	NASDAQ	FCAL	Tue, Jul 24, 2012	6.72	6.73	6.58	6.58
294	NASDAQ	FCAL	Mon, Jul 23, 2012	6.74	6.76	6.71	6.71
293	NASDAQ	FCAL	Fri, Jul 20, 2012	6.80	6.81	6.75	6.76
292	NASDAQ	FCAL	Thu, Jul 19, 2012	6.87	6.89	6.74	6.81
291	NASDAQ	FCAL	Wed, Jul 18, 2012	6.80	6.89	6.80	6.88
290	NASDAQ	FCAL	Tue, Jul 17, 2012	6.84	6.85	6.75	6.84
289	NASDAQ	FCAL	Mon, Jul 16, 2012	6.77	6.88	6.76	6.81
288	NASDAQ	FCAL	Fri, Jul 13, 2012	6.78	6.90	6.76	6.80
287	NASDAQ	FCAL	Thu, Jul 12, 2012	6.72	6.81	6.68	6.78
286	NASDAQ	FCAL	Wed, Jul 11, 2012	6.79	6.84	6.67	6.77
285	NASDAQ	FCAL	Tue, Jul 10, 2012	6.78	6.88	6.70	6.80
284	NASDAQ	FCAL	Mon, Jul 9, 2012	6.75	6.78	6.73	6.77
283	NASDAQ	FCAL	Fri, Jul 6, 2012	6.82	6.88	6.78	6.79
282	NASDAQ	FCAL	Thu, Jul 5, 2012	6.92	6.93	6.86	6.87
281	NASDAQ	FCAL	Tue, Jul 3, 2012	6.83	6.88	6.80	6.84
280	NASDAQ	FCAL	Mon, Jul 2, 2012	6.85	6.96	6.84	6.84
279	NASDAQ	FCAL	Fri, Jun 29, 2012	6.87	6.90	6.76	6.88
278	NASDAQ	FCAL	Thu, Jun 28, 2012	6.82	6.87	6.76	6.80
277	NASDAQ	FCAL	Wed, Jun 27, 2012	6.88	6.91	6.59	6.85
276	NASDAQ	FCAL	Tue, Jun 26, 2012	6.90	6.96	6.82	6.87
275	NASDAQ	FCAL	Mon, Jun 25, 2012	6.89	7.00	6.75	6.95
274	NASDAQ	FCAL	Fri, Jun 22, 2012	7.00	7.10	6.90	6.95
273	NASDAQ	FCAL	Thu, Jun 21, 2012	7.03	7.09	6.90	7.00
272	NASDAQ	FCAL	Wed, Jun 20, 2012	6.93	7.12	6.88	7.04
271	NASDAQ	FCAL	Tue, Jun 19, 2012	7.01	7.05	6.96	6.96
270	NASDAQ	FCAL	Mon, Jun 18, 2012	6.80	7.07	6.80	7.00
269	NASDAQ	FCAL	Fri, Jun 15, 2012	6.84	6.87	6.78	6.80
268	NASDAQ	FCAL	Thu, Jun 14, 2012	6.82	6.87	6.78	6.81
267	NASDAQ	FCAL	Wed, Jun 13, 2012	6.59	6.89	6.59	6.82
266	NASDAQ	FCAL	Tue, Jun 12, 2012	6.63	6.72	6.56	6.61
265	NASDAQ	FCAL	Mon, Jun 11, 2012	6.64	6.67	6.55	6.58
264	NASDAQ	FCAL	Fri, Jun 8, 2012	6.59	6.70	6.55	6.60
263	NASDAQ	FCAL	Thu, Jun 7, 2012	6.70	6.70	6.61	6.62
262	NASDAQ	FCAL	Wed, Jun 6, 2012	6.62	6.66	6.58	6.65
261	NASDAQ	FCAL	Tue, Jun 5, 2012	6.61	6.67	6.58	6.60
260	NASDAQ	FCAL	Mon, Jun 4, 2012	6.66	6.69	6.51	6.64
259	NASDAQ	FCAL	Fri, Jun 1, 2012	6.69	6.82	6.66	6.68
258	NASDAQ	FCAL	Thu, May 31, 2012	6.77	6.80	6.69	6.78
257	NASDAQ	FCAL	Wed, May 30, 2012	6.80	6.85	6.60	6.74
256	NASDAQ	FCAL	Tue, May 29, 2012	6.89	6.95	6.80	6.85
255	NASDAQ	FCAL	Fri, May 25, 2012	6.82	6.91	6.79	6.87
254	NASDAQ	FCAL	Thu, May 24, 2012	6.95	6.97	6.78	6.81
253	NASDAQ	FCAL	Wed, May 23, 2012	6.87	6.93	6.80	6.93
252	NASDAQ	FCAL	Tue, May 22, 2012	6.90	6.93	6.86	6.91
251	NASDAQ	FCAL	Mon, May 21, 2012	6.88	6.96	6.80	6.85
250	NASDAQ	FCAL	Fri, May 18, 2012	6.82	6.82	6.75	6.81
249	NASDAQ	FCAL	Thu, May 17, 2012	6.88	6.99	6.76	6.83
248	NASDAQ	FCAL	Wed, May 16, 2012	6.98	6.99	6.89	6.93
247	NASDAQ	FCAL	Tue, May 15, 2012	6.91	6.99	6.91	6.98
246	NASDAQ	FCAL	Mon, May 14, 2012	6.94	6.97	6.92	6.94
245	NASDAQ	FCAL	Fri, May 11, 2012	6.85	6.99	6.79	6.97
244	NASDAQ	FCAL	Thu, May 10, 2012	6.70	7.03	6.60	6.87
243	NASDAQ	FCAL	Wed, May 9, 2012	6.66	6.80	6.50	6.71
242	NASDAQ	FCAL	Tue, May 8, 2012	5.40	5.65	5.39	5.61
241	NASDAQ	FCAL	Mon, May 7, 2012	5.34	5.48	5.27	5.43
240	NASDAQ	FCAL	Fri, May 4, 2012	5.47	5.54	5.36	5.40
239	NASDAQ	FCAL	Thu, May 3, 2012	5.46	5.54	5.41	5.48
238	NASDAQ	FCAL	Wed, May 2, 2012	5.42	5.47	5.35	5.47
237	NASDAQ	FCAL	Tue, May 1, 2012	5.46	5.53	5.38	5.43
236	NASDAQ	FCAL	Mon, Apr 30, 2012	5.47	5.62	5.44	5.46
235	NASDAQ	FCAL	Fri, Apr 27, 2012	5.52	5.60	5.40	5.50
234	NASDAQ	FCAL	Thu, Apr 26, 2012	5.61	5.64	5.47	5.54
233	NASDAQ	FCAL	Wed, Apr 25, 2012	5.54	5.67	5.52	5.63
232	NASDAQ	FCAL	Tue, Apr 24, 2012	5.50	5.55	5.47	5.51
231	NASDAQ	FCAL	Mon, Apr 23, 2012	5.51	5.54	5.43	5.48
230	NASDAQ	FCAL	Fri, Apr 20, 2012	5.58	5.62	5.50	5.55
229	NASDAQ	FCAL	Thu, Apr 19, 2012	5.60	5.65	5.51	5.55
228	NASDAQ	FCAL	Wed, Apr 18, 2012	5.50	5.64	5.45	5.61
227	NASDAQ	FCAL	Tue, Apr 17, 2012	5.50	5.71	5.50	5.66
226	NASDAQ	FCAL	Mon, Apr 16, 2012	5.54	5.59	5.40	5.49
225	NASDAQ	FCAL	Fri, Apr 13, 2012	5.45	5.54	5.37	5.46
224	NASDAQ	FCAL	Thu, Apr 12, 2012	5.59	5.59	5.40	5.46
223	NASDAQ	FCAL	Wed, Apr 11, 2012	5.62	5.78	5.56	5.74
222	NASDAQ	FCAL	Tue, Apr 10, 2012	5.64	5.68	5.40	5.60
221	NASDAQ	FCAL	Mon, Apr 9, 2012	5.63	5.66	5.45	5.61
220	NASDAQ	FCAL	Thu, Apr 5, 2012	5.45	5.73	5.42	5.69
219	NASDAQ	FCAL	Wed, Apr 4, 2012	5.81	5.82	5.47	5.49
218	NASDAQ	FCAL	Tue, Apr 3, 2012	5.95	5.95	5.82	5.84
217	NASDAQ	FCAL	Mon, Apr 2, 2012	5.86	6.06	5.80	5.95
216	NASDAQ	FCAL	Fri, Mar 30, 2012	5.55	5.92	5.50	5.83
215	NASDAQ	FCAL	Thu, Mar 29, 2012	5.34	5.50	5.15	5.50
214	NASDAQ	FCAL	Wed, Mar 28, 2012	5.40	5.41	5.33	5.35
213	NASDAQ	FCAL	Tue, Mar 27, 2012	5.40	5.43	5.38	5.38
212	NASDAQ	FCAL	Mon, Mar 26, 2012	5.45	5.45	5.38	5.40
211	NASDAQ	FCAL	Fri, Mar 23, 2012	5.45	5.54	5.37	5.42
210	NASDAQ	FCAL	Thu, Mar 22, 2012	5.28	5.43	5.28	5.42
209	NASDAQ	FCAL	Wed, Mar 21, 2012	5.25	5.30	5.14	5.29
208	NASDAQ	FCAL	Tue, Mar 20, 2012	5.17	5.31	5.05	5.25
207	NASDAQ	FCAL	Mon, Mar 19, 2012	5.15	5.24	5.13	5.19
206	NASDAQ	FCAL	Fri, Mar 16, 2012	5.28	5.28	5.15	5.15
205	NASDAQ	FCAL	Thu, Mar 15, 2012	5.36	5.43	5.28	5.28
204	NASDAQ	FCAL	Wed, Mar 14, 2012	5.30	5.41	5.26	5.36
203	NASDAQ	FCAL	Tue, Mar 13, 2012	5.08	5.31	5.08	5.30
202	NASDAQ	FCAL	Mon, Mar 12, 2012	4.96	5.10	4.86	5.06
201	NASDAQ	FCAL	Fri, Mar 9, 2012	5.11	5.17	4.99	5.00
200	NASDAQ	FCAL	Thu, Mar 8, 2012	4.77	5.09	4.75	5.06
199	NASDAQ	FCAL	Wed, Mar 7, 2012	4.61	4.78	4.61	4.78
198	NASDAQ	FCAL	Tue, Mar 6, 2012	4.58	4.64	4.55	4.63
197	NASDAQ	FCAL	Mon, Mar 5, 2012	4.60	4.65	4.60	4.63
196	NASDAQ	FCAL	Fri, Mar 2, 2012	4.62	4.65	4.50	4.62
195	NASDAQ	FCAL	Thu, Mar 1, 2012	4.70	4.70	4.60	4.65
194	NASDAQ	FCAL	Wed, Feb 29, 2012	4.50	4.68	4.42	4.62
193	NASDAQ	FCAL	Tue, Feb 28, 2012	4.69	4.74	4.66	4.67
192	NASDAQ	FCAL	Mon, Feb 27, 2012	4.52	4.70	4.52	4.69
191	NASDAQ	FCAL	Fri, Feb 24, 2012	4.65	4.66	4.53	4.55
190	NASDAQ	FCAL	Thu, Feb 23, 2012	4.63	4.66	4.60	4.65
189	NASDAQ	FCAL	Wed, Feb 22, 2012	4.64	4.66	4.61	4.64
188	NASDAQ	FCAL	Tue, Feb 21, 2012	4.68	4.68	4.64	4.68
187	NASDAQ	FCAL	Fri, Feb 17, 2012	4.70	4.81	4.66	4.68
186	NASDAQ	FCAL	Thu, Feb 16, 2012	4.70	4.70	4.64	4.70
185	NASDAQ	FCAL	Wed, Feb 15, 2012	4.68	4.70	4.64	4.70
184	NASDAQ	FCAL	Tue, Feb 14, 2012	4.73	4.73	4.62	4.70
183	NASDAQ	FCAL	Mon, Feb 13, 2012	4.81	4.83	4.65	4.79
182	NASDAQ	FCAL	Fri, Feb 10, 2012	4.83	4.89	4.76	4.85
181	NASDAQ	FCAL	Thu, Feb 9, 2012	4.90	4.93	4.83	4.90
180	NASDAQ	FCAL	Wed, Feb 8, 2012	4.94	4.99	4.82	4.87
179	NASDAQ	FCAL	Tue, Feb 7, 2012	4.85	4.99	4.81	4.94
178	NASDAQ	FCAL	Mon, Feb 6, 2012	4.89	4.90	4.76	4.86
177	NASDAQ	FCAL	Fri, Feb 3, 2012	4.75	4.89	4.58	4.87
176	NASDAQ	FCAL	Thu, Feb 2, 2012	4.55	4.84	4.52	4.78
175	NASDAQ	FCAL	Wed, Feb 1, 2012	4.39	4.58	4.39	4.51
174	NASDAQ	FCAL	Tue, Jan 31, 2012	4.48	4.48	4.30	4.40
173	NASDAQ	FCAL	Mon, Jan 30, 2012	4.36	4.45	4.36	4.44
172	NASDAQ	FCAL	Fri, Jan 27, 2012	4.29	4.50	4.22	4.35
171	NASDAQ	FCAL	Thu, Jan 26, 2012	4.25	4.28	4.15	4.25
170	NASDAQ	FCAL	Wed, Jan 25, 2012	4.14	4.20	4.13	4.17
169	NASDAQ	FCAL	Tue, Jan 24, 2012	4.06	4.16	4.00	4.15
168	NASDAQ	FCAL	Mon, Jan 23, 2012	4.00	4.10	3.91	4.06
167	NASDAQ	FCAL	Fri, Jan 20, 2012	4.00	4.00	3.95	4.00
166	NASDAQ	FCAL	Thu, Jan 19, 2012	3.99	4.02	3.97	4.00
165	NASDAQ	FCAL	Wed, Jan 18, 2012	3.97	4.02	3.96	3.97
164	NASDAQ	FCAL	Tue, Jan 17, 2012	4.04	4.04	3.88	4.00
163	NASDAQ	FCAL	Fri, Jan 13, 2012	3.72	4.17	3.71	4.00
162	NASDAQ	FCAL	Thu, Jan 12, 2012	3.65	3.70	3.61	3.63
161	NASDAQ	FCAL	Wed, Jan 11, 2012	3.59	3.68	3.59	3.64
160	NASDAQ	FCAL	Tue, Jan 10, 2012	3.55	3.72	3.52	3.63
159	NASDAQ	FCAL	Mon, Jan 9, 2012	3.49	3.51	3.39	3.50
158	NASDAQ	FCAL	Fri, Jan 6, 2012	3.49	3.57	3.43	3.45
157	NASDAQ	FCAL	Thu, Jan 5, 2012	3.45	3.52	3.43	3.49
156	NASDAQ	FCAL	Wed, Jan 4, 2012	3.43	3.43	3.29	3.36
155	NASDAQ	FCAL	Tue, Jan 3, 2012	3.29	3.47	3.29	3.45
154	NASDAQ	FCAL	Fri, Dec 30, 2011	3.16	3.34	3.13	3.26
153	NASDAQ	FCAL	Thu, Dec 29, 2011	3.19	3.19	3.11	3.17
152	NASDAQ	FCAL	Wed, Dec 28, 2011	3.23	3.23	3.14	3.17
151	NASDAQ	FCAL	Tue, Dec 27, 2011	3.23	3.23	3.19	3.20
150	NASDAQ	FCAL	Fri, Dec 23, 2011	3.28	3.29	3.26	3.26
149	NASDAQ	FCAL	Thu, Dec 22, 2011	3.26	3.33	3.17	3.26
148	NASDAQ	FCAL	Wed, Dec 21, 2011	3.24	3.33	3.24	3.25
147	NASDAQ	FCAL	Tue, Dec 20, 2011	3.25	3.37	3.25	3.35
146	NASDAQ	FCAL	Mon, Dec 19, 2011	3.28	3.53	3.17	3.20
145	NASDAQ	FCAL	Fri, Dec 16, 2011	3.47	3.51	3.28	3.31
144	NASDAQ	FCAL	Thu, Dec 15, 2011	3.51	3.57	3.45	3.45
143	NASDAQ	FCAL	Wed, Dec 14, 2011	3.48	3.54	3.48	3.50
142	NASDAQ	FCAL	Tue, Dec 13, 2011	3.51	3.59	3.43	3.50
141	NASDAQ	FCAL	Mon, Dec 12, 2011	3.57	3.72	3.50	3.51
140	NASDAQ	FCAL	Fri, Dec 9, 2011	3.37	3.55	3.37	3.53
139	NASDAQ	FCAL	Thu, Dec 8, 2011	3.41	3.49	3.35	3.35
138	NASDAQ	FCAL	Wed, Dec 7, 2011	3.24	3.52	3.24	3.38
137	NASDAQ	FCAL	Tue, Dec 6, 2011	3.12	3.30	3.09	3.30
136	NASDAQ	FCAL	Mon, Dec 5, 2011	3.07	3.18	3.05	3.15
135	NASDAQ	FCAL	Fri, Dec 2, 2011	2.98	3.03	2.97	3.03
134	NASDAQ	FCAL	Thu, Dec 1, 2011	3.07	3.10	2.95	3.01
133	NASDAQ	FCAL	Wed, Nov 30, 2011	3.00	3.10	3.00	3.09
132	NASDAQ	FCAL	Tue, Nov 29, 2011	2.97	3.13	2.93	2.93
131	NASDAQ	FCAL	Mon, Nov 28, 2011	3.07	3.08	3.01	3.05
130	NASDAQ	FCAL	Fri, Nov 25, 2011	3.05	3.14	2.92	3.05
129	NASDAQ	FCAL	Wed, Nov 23, 2011	3.20	3.20	3.03	3.03
128	NASDAQ	FCAL	Tue, Nov 22, 2011	3.22	3.28	3.22	3.24
127	NASDAQ	FCAL	Mon, Nov 21, 2011	3.20	3.29	3.20	3.24
126	NASDAQ	FCAL	Fri, Nov 18, 2011	3.29	3.30	3.25	3.30
125	NASDAQ	FCAL	Thu, Nov 17, 2011	3.30	3.30	3.25	3.30
124	NASDAQ	FCAL	Wed, Nov 16, 2011	3.25	3.32	3.25	3.32
123	NASDAQ	FCAL	Tue, Nov 15, 2011	3.21	3.28	3.20	3.26
122	NASDAQ	FCAL	Mon, Nov 14, 2011	3.19	3.29	3.18	3.25
121	NASDAQ	FCAL	Fri, Nov 11, 2011	3.30	3.30	3.25	3.25
120	NASDAQ	FCAL	Thu, Nov 10, 2011	3.26	3.30	3.20	3.29
119	NASDAQ	FCAL	Wed, Nov 9, 2011	3.25	3.29	3.18	3.22
118	NASDAQ	FCAL	Tue, Nov 8, 2011	3.26	3.28	3.17	3.28
117	NASDAQ	FCAL	Mon, Nov 7, 2011	3.28	3.30	3.26	3.26
116	NASDAQ	FCAL	Fri, Nov 4, 2011	3.25	3.30	3.25	3.28
115	NASDAQ	FCAL	Thu, Nov 3, 2011	3.30	3.30	3.25	3.26
114	NASDAQ	FCAL	Wed, Nov 2, 2011	3.25	3.30	3.25	3.30
113	NASDAQ	FCAL	Tue, Nov 1, 2011	3.25	3.28	3.15	3.25
112	NASDAQ	FCAL	Mon, Oct 31, 2011	3.27	3.27	3.25	3.25
111	NASDAQ	FCAL	Fri, Oct 28, 2011	3.29	3.29	3.24	3.25
110	NASDAQ	FCAL	Thu, Oct 27, 2011	3.35	3.35	3.20	3.24
109	NASDAQ	FCAL	Wed, Oct 26, 2011	3.26	3.26	3.19	3.20
108	NASDAQ	FCAL	Tue, Oct 25, 2011	3.26	3.26	3.20	3.20
107	NASDAQ	FCAL	Mon, Oct 24, 2011	3.32	3.32	3.25	3.29
106	NASDAQ	FCAL	Fri, Oct 21, 2011	3.22	3.25	3.21	3.24
105	NASDAQ	FCAL	Thu, Oct 20, 2011	3.26	3.26	3.21	3.25
104	NASDAQ	FCAL	Tue, Oct 18, 2011	3.25	3.27	3.19	3.25
103	NASDAQ	FCAL	Mon, Oct 17, 2011	3.24	3.30	3.19	3.25
102	NASDAQ	FCAL	Fri, Oct 14, 2011	3.05	3.42	3.04	3.15
101	NASDAQ	FCAL	Thu, Oct 13, 2011	3.00	3.01	2.99	3.01
100	NASDAQ	FCAL	Wed, Oct 12, 2011	3.04	3.04	2.97	3.01
99	NASDAQ	FCAL	Tue, Oct 11, 2011	2.99	3.04	2.99	3.04
98	NASDAQ	FCAL	Mon, Oct 10, 2011	2.95	3.02	2.95	3.00
97	NASDAQ	FCAL	Fri, Oct 7, 2011	3.00	3.04	2.97	3.00
96	NASDAQ	FCAL	Thu, Oct 6, 2011	2.94	3.04	2.94	2.98
95	NASDAQ	FCAL	Wed, Oct 5, 2011	2.80	2.95	2.80	2.91
94	NASDAQ	FCAL	Tue, Oct 4, 2011	2.87	2.87	2.79	2.79
93	NASDAQ	FCAL	Mon, Oct 3, 2011	3.01	3.01	2.86	2.86
92	NASDAQ	FCAL	Fri, Sep 30, 2011	2.85	3.03	2.85	3.01
91	NASDAQ	FCAL	Thu, Sep 29, 2011	2.84	2.99	2.84	2.90
90	NASDAQ	FCAL	Wed, Sep 28, 2011	2.93	2.93	2.77	2.79
89	NASDAQ	FCAL	Tue, Sep 27, 2011	2.87	2.95	2.85	2.95
88	NASDAQ	FCAL	Mon, Sep 26, 2011	2.96	2.97	2.82	2.82
87	NASDAQ	FCAL	Fri, Sep 23, 2011	3.00	3.02	2.91	2.92
86	NASDAQ	FCAL	Thu, Sep 22, 2011	3.07	3.13	2.96	3.00
85	NASDAQ	FCAL	Wed, Sep 21, 2011	3.13	3.22	3.11	3.11
84	NASDAQ	FCAL	Tue, Sep 20, 2011	3.15	3.16	3.12	3.15
83	NASDAQ	FCAL	Mon, Sep 19, 2011	3.11	3.11	3.11	3.11
82	NASDAQ	FCAL	Fri, Sep 16, 2011	3.16	3.20	3.15	3.20
81	NASDAQ	FCAL	Thu, Sep 15, 2011	3.17	3.18	3.14	3.15
80	NASDAQ	FCAL	Wed, Sep 14, 2011	3.16	3.21	3.14	3.20
79	NASDAQ	FCAL	Tue, Sep 13, 2011	3.22	3.23	3.11	3.17
78	NASDAQ	FCAL	Mon, Sep 12, 2011	3.22	3.22	3.19	3.20
77	NASDAQ	FCAL	Fri, Sep 9, 2011	3.21	3.25	3.21	3.22
76	NASDAQ	FCAL	Thu, Sep 8, 2011	3.25	3.36	3.20	3.20
75	NASDAQ	FCAL	Wed, Sep 7, 2011	3.29	3.35	3.29	3.29
74	NASDAQ	FCAL	Tue, Sep 6, 2011	3.25	3.30	3.25	3.28
73	NASDAQ	FCAL	Fri, Sep 2, 2011	3.24	3.28	3.23	3.25
72	NASDAQ	FCAL	Thu, Sep 1, 2011	3.24	3.29	3.16	3.26
71	NASDAQ	FCAL	Wed, Aug 31, 2011	3.18	3.24	3.16	3.20
70	NASDAQ	FCAL	Tue, Aug 30, 2011	3.15	3.21	3.15	3.20
69	NASDAQ	FCAL	Mon, Aug 29, 2011	3.08	3.19	3.00	3.13
68	NASDAQ	FCAL	Fri, Aug 26, 2011	3.05	3.10	3.00	3.07
67	NASDAQ	FCAL	Thu, Aug 25, 2011	3.10	3.15	3.02	3.08
66	NASDAQ	FCAL	Wed, Aug 24, 2011	2.97	3.11	2.97	3.09
65	NASDAQ	FCAL	Tue, Aug 23, 2011	2.91	3.00	2.85	2.98
64	NASDAQ	FCAL	Mon, Aug 22, 2011	3.06	3.06	2.87	2.90
63	NASDAQ	FCAL	Fri, Aug 19, 2011	3.01	3.10	2.84	2.93
62	NASDAQ	FCAL	Thu, Aug 18, 2011	3.15	3.15	2.90	3.01
61	NASDAQ	FCAL	Wed, Aug 17, 2011	3.20	3.21	3.18	3.18
60	NASDAQ	FCAL	Tue, Aug 16, 2011	3.20	3.20	3.18	3.18
59	NASDAQ	FCAL	Mon, Aug 15, 2011	3.20	3.25	3.19	3.21
58	NASDAQ	FCAL	Fri, Aug 12, 2011	3.20	3.20	3.15	3.15
57	NASDAQ	FCAL	Thu, Aug 11, 2011	3.22	3.24	3.19	3.19
56	NASDAQ	FCAL	Wed, Aug 10, 2011	3.21	3.29	3.19	3.20
55	NASDAQ	FCAL	Tue, Aug 9, 2011	3.25	3.36	3.05	3.36
54	NASDAQ	FCAL	Mon, Aug 8, 2011	3.60	3.60	3.20	3.23
53	NASDAQ	FCAL	Fri, Aug 5, 2011	3.64	3.64	3.36	3.40
52	NASDAQ	FCAL	Thu, Aug 4, 2011	3.72	3.76	3.59	3.63
51	NASDAQ	FCAL	Wed, Aug 3, 2011	3.72	3.79	3.67	3.76
50	NASDAQ	FCAL	Tue, Aug 2, 2011	3.74	3.74	3.64	3.72
49	NASDAQ	FCAL	Mon, Aug 1, 2011	3.66	3.74	3.65	3.69
48	NASDAQ	FCAL	Fri, Jul 29, 2011	3.71	3.75	3.65	3.66
47	NASDAQ	FCAL	Thu, Jul 28, 2011	3.80	3.85	3.66	3.76
46	NASDAQ	FCAL	Wed, Jul 27, 2011	3.85	3.90	3.76	3.79
45	NASDAQ	FCAL	Tue, Jul 26, 2011	3.95	3.95	3.78	3.82
44	NASDAQ	FCAL	Mon, Jul 25, 2011	3.81	3.81	3.76	3.77
43	NASDAQ	FCAL	Fri, Jul 22, 2011	3.80	3.84	3.78	3.81
42	NASDAQ	FCAL	Thu, Jul 21, 2011	3.70	3.80	3.70	3.80
41	NASDAQ	FCAL	Wed, Jul 20, 2011	3.75	3.75	3.70	3.75
40	NASDAQ	FCAL	Tue, Jul 19, 2011	3.85	3.85	3.70	3.75
39	NASDAQ	FCAL	Mon, Jul 18, 2011	3.90	3.90	3.80	3.83
38	NASDAQ	FCAL	Fri, Jul 15, 2011	3.89	3.94	3.88	3.89
37	NASDAQ	FCAL	Thu, Jul 14, 2011	3.85	3.90	3.82	3.88
36	NASDAQ	FCAL	Wed, Jul 13, 2011	3.85	3.90	3.85	3.87
35	NASDAQ	FCAL	Tue, Jul 12, 2011	3.85	3.89	3.85	3.87
34	NASDAQ	FCAL	Mon, Jul 11, 2011	3.90	3.90	3.81	3.86
33	NASDAQ	FCAL	Fri, Jul 8, 2011	3.83	3.90	3.72	3.90
32	NASDAQ	FCAL	Thu, Jul 7, 2011	3.72	3.93	3.67	3.83
31	NASDAQ	FCAL	Wed, Jul 6, 2011	3.59	3.73	3.53	3.68
30	NASDAQ	FCAL	Tue, Jul 5, 2011	3.59	3.70	3.59	3.61
29	NASDAQ	FCAL	Fri, Jul 1, 2011	3.59	3.65	3.57	3.60
28	NASDAQ	FCAL	Thu, Jun 30, 2011	3.59	3.59	3.50	3.57
27	NASDAQ	FCAL	Wed, Jun 29, 2011	3.55	3.57	3.53	3.54
26	NASDAQ	FCAL	Tue, Jun 28, 2011	3.55	3.58	3.53	3.57
25	NASDAQ	FCAL	Mon, Jun 27, 2011	3.55	3.57	3.51	3.56
24	NASDAQ	FCAL	Fri, Jun 24, 2011	3.54	3.57	3.51	3.55
23	NASDAQ	FCAL	Thu, Jun 23, 2011	3.52	3.58	3.52	3.52
22	NASDAQ	FCAL	Wed, Jun 22, 2011	3.59	3.59	3.52	3.52
21	NASDAQ	FCAL	Tue, Jun 21, 2011	3.60	3.65	3.59	3.59
20	NASDAQ	FCAL	Mon, Jun 20, 2011	3.56	3.62	3.56	3.58
19	NASDAQ	FCAL	Fri, Jun 17, 2011	3.58	3.61	3.58	3.61
18	NASDAQ	FCAL	Thu, Jun 16, 2011	3.55	3.62	3.55	3.58
17	NASDAQ	FCAL	Wed, Jun 15, 2011	3.58	3.59	3.54	3.58
16	NASDAQ	FCAL	Tue, Jun 14, 2011	3.47	3.63	3.47	3.58
15	NASDAQ	FCAL	Mon, Jun 13, 2011	3.48	3.51	3.47	3.47
14	NASDAQ	FCAL	Fri, Jun 10, 2011	3.50	3.55	3.43	3.51
13	NASDAQ	FCAL	Thu, Jun 9, 2011	3.50	3.55	3.45	3.55
12	NASDAQ	FCAL	Wed, Jun 8, 2011	3.55	3.55	3.46	3.52
11	NASDAQ	FCAL	Tue, Jun 7, 2011	3.50	3.58	3.40	3.55
10	NASDAQ	FCAL	Mon, Jun 6, 2011	3.54	3.58	3.47	3.48
9	NASDAQ	FCAL	Fri, Jun 3, 2011	3.47	3.70	3.47	3.56
8	NASDAQ	FCAL	Thu, Jun 2, 2011	3.52	3.54	3.50	3.53
7	NASDAQ	FCAL	Wed, Jun 1, 2011	3.58	3.58	3.50	3.51
6	NASDAQ	FCAL	Tue, May 31, 2011	3.52	3.64	3.49	3.60
5	NASDAQ	FCAL	Fri, May 27, 2011	3.55	3.55	3.52	3.55
4	NASDAQ	FCAL	Thu, May 26, 2011	3.61	3.62	3.52	3.52
3	NASDAQ	FCAL	Wed, May 25, 2011	3.55	3.62	3.55	3.60
2	NASDAQ	FCAL	Tue, May 24, 2011	3.55	3.63	3.55	3.56
1	NASDAQ	FCAL	Mon, May 23, 2011	3.63	3.65	3.54	3.57
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust California Municipal High income ETF NASDAQ:FCAL 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