First Trust Dorsey Wright Dynamic Focus 5 ETF NASDAQ:FVC Historical Prices

Below are the 2002 trading days of historical prices for FVC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2002	NASDAQ	FVC	Thu, Mar 7, 2024	34.47	34.66	34.47	34.57
2001	NASDAQ	FVC	Wed, Mar 6, 2024	34.28	34.38	34.03	34.37
2000	NASDAQ	FVC	Tue, Mar 5, 2024	34.28	34.28	34.02	34.02
1999	NASDAQ	FVC	Mon, Mar 4, 2024	34.47	34.49	34.38	34.38
1998	NASDAQ	FVC	Fri, Mar 1, 2024	34.10	34.48	34.10	34.35
1997	NASDAQ	FVC	Thu, Feb 29, 2024	33.91	34.11	33.90	34.11
1996	NASDAQ	FVC	Wed, Feb 28, 2024	33.71	33.91	33.71	33.78
1995	NASDAQ	FVC	Tue, Feb 27, 2024	33.82	33.94	33.74	33.85
1994	NASDAQ	FVC	Mon, Feb 26, 2024	33.74	33.91	33.74	33.83
1993	NASDAQ	FVC	Fri, Feb 23, 2024	33.74	33.84	33.69	33.79
1992	NASDAQ	FVC	Thu, Feb 22, 2024	33.67	33.79	33.62	33.72
1991	NASDAQ	FVC	Wed, Feb 21, 2024	33.12	33.21	33.05	33.21
1990	NASDAQ	FVC	Tue, Feb 20, 2024	33.42	33.42	33.16	33.41
1989	NASDAQ	FVC	Fri, Feb 16, 2024	33.63	33.72	33.45	33.49
1988	NASDAQ	FVC	Thu, Feb 15, 2024	33.64	33.80	33.63	33.66
1987	NASDAQ	FVC	Wed, Feb 14, 2024	33.46	33.61	33.39	33.61
1986	NASDAQ	FVC	Tue, Feb 13, 2024	33.23	33.40	33.06	33.32
1985	NASDAQ	FVC	Mon, Feb 12, 2024	33.64	33.83	33.64	33.67
1984	NASDAQ	FVC	Fri, Feb 9, 2024	33.56	33.73	33.56	33.73
1983	NASDAQ	FVC	Thu, Feb 8, 2024	33.30	33.49	33.30	33.46
1982	NASDAQ	FVC	Wed, Feb 7, 2024	33.28	33.37	33.26	33.34
1981	NASDAQ	FVC	Tue, Feb 6, 2024	33.22	33.22	33.05	33.18
1980	NASDAQ	FVC	Mon, Feb 5, 2024	33.29	33.29	33.07	33.25
1979	NASDAQ	FVC	Fri, Feb 2, 2024	33.13	33.30	33.13	33.29
1978	NASDAQ	FVC	Thu, Feb 1, 2024	32.92	33.09	32.85	33.06
1977	NASDAQ	FVC	Wed, Jan 31, 2024	32.89	33.09	32.85	32.87
1976	NASDAQ	FVC	Tue, Jan 30, 2024	33.27	33.27	33.12	33.18
1975	NASDAQ	FVC	Mon, Jan 29, 2024	33.05	33.33	33.05	33.25
1974	NASDAQ	FVC	Fri, Jan 26, 2024	33.11	33.18	33.02	33.06
1973	NASDAQ	FVC	Thu, Jan 25, 2024	33.22	33.24	33.10	33.21
1972	NASDAQ	FVC	Wed, Jan 24, 2024	33.23	33.28	33.07	33.12
1971	NASDAQ	FVC	Tue, Jan 23, 2024	33.10	33.14	33.03	33.09
1970	NASDAQ	FVC	Mon, Jan 22, 2024	33.07	33.16	33.03	33.07
1969	NASDAQ	FVC	Fri, Jan 19, 2024	32.79	33.00	32.72	33.00
1968	NASDAQ	FVC	Thu, Jan 18, 2024	32.65	32.75	32.52	32.72
1967	NASDAQ	FVC	Wed, Jan 17, 2024	32.36	32.43	32.29	32.42
1966	NASDAQ	FVC	Tue, Jan 16, 2024	32.50	32.57	32.43	32.52
1965	NASDAQ	FVC	Fri, Jan 12, 2024	32.72	32.72	32.52	32.52
1964	NASDAQ	FVC	Thu, Jan 11, 2024	32.64	32.64	32.41	32.59
1963	NASDAQ	FVC	Wed, Jan 10, 2024	32.49	32.64	32.41	32.55
1962	NASDAQ	FVC	Tue, Jan 9, 2024	32.39	32.60	32.38	32.48
1961	NASDAQ	FVC	Mon, Jan 8, 2024	32.35	32.53	32.32	32.49
1960	NASDAQ	FVC	Fri, Jan 5, 2024	32.19	32.31	32.14	32.17
1959	NASDAQ	FVC	Thu, Jan 4, 2024	32.09	32.19	32.08	32.10
1958	NASDAQ	FVC	Wed, Jan 3, 2024	32.26	32.35	32.15	32.21
1957	NASDAQ	FVC	Tue, Jan 2, 2024	32.57	32.67	32.40	32.49
1956	NASDAQ	FVC	Fri, Dec 29, 2023	32.97	32.98	32.70	32.78
1955	NASDAQ	FVC	Thu, Dec 28, 2023	32.85	32.99	32.85	32.98
1954	NASDAQ	FVC	Wed, Dec 27, 2023	32.92	32.92	32.75	32.80
1953	NASDAQ	FVC	Tue, Dec 26, 2023	32.74	32.85	32.70	32.80
1952	NASDAQ	FVC	Fri, Dec 22, 2023	32.76	32.82	32.72	32.74
1951	NASDAQ	FVC	Thu, Dec 21, 2023	32.84	33.00	32.77	33.00
1950	NASDAQ	FVC	Wed, Dec 20, 2023	32.86	33.00	32.63	32.63
1949	NASDAQ	FVC	Tue, Dec 19, 2023	32.83	33.00	32.83	32.93
1948	NASDAQ	FVC	Mon, Dec 18, 2023	32.81	32.91	32.74	32.86
1947	NASDAQ	FVC	Fri, Dec 15, 2023	32.76	32.90	32.73	32.84
1946	NASDAQ	FVC	Thu, Dec 14, 2023	32.59	32.84	32.59	32.75
1945	NASDAQ	FVC	Wed, Dec 13, 2023	32.20	32.55	32.10	32.55
1944	NASDAQ	FVC	Tue, Dec 12, 2023	32.20	32.25	31.83	32.19
1943	NASDAQ	FVC	Mon, Dec 11, 2023	32.04	32.22	32.04	32.14
1942	NASDAQ	FVC	Fri, Dec 8, 2023	31.80	32.00	31.79	31.90
1941	NASDAQ	FVC	Thu, Dec 7, 2023	31.70	31.93	31.70	31.84
1940	NASDAQ	FVC	Wed, Dec 6, 2023	31.90	31.90	31.66	31.67
1939	NASDAQ	FVC	Tue, Dec 5, 2023	31.72	31.75	31.63	31.69
1938	NASDAQ	FVC	Mon, Dec 4, 2023	31.71	31.85	31.67	31.77
1937	NASDAQ	FVC	Fri, Dec 1, 2023	31.51	31.85	31.51	31.85
1936	NASDAQ	FVC	Thu, Nov 30, 2023	31.63	31.63	31.46	31.61
1935	NASDAQ	FVC	Wed, Nov 29, 2023	31.60	31.69	31.60	31.61
1934	NASDAQ	FVC	Tue, Nov 28, 2023	31.50	31.54	31.40	31.50
1933	NASDAQ	FVC	Mon, Nov 27, 2023	31.43	31.60	31.42	31.55
1932	NASDAQ	FVC	Fri, Nov 24, 2023	31.43	31.56	31.43	31.49
1931	NASDAQ	FVC	Wed, Nov 22, 2023	31.45	31.57	31.44	31.50
1930	NASDAQ	FVC	Tue, Nov 21, 2023	31.56	31.56	31.37	31.41
1929	NASDAQ	FVC	Mon, Nov 20, 2023	31.47	31.53	31.40	31.51
1928	NASDAQ	FVC	Fri, Nov 17, 2023	31.31	31.45	31.31	31.39
1927	NASDAQ	FVC	Thu, Nov 16, 2023	31.36	31.44	31.26	31.30
1926	NASDAQ	FVC	Wed, Nov 15, 2023	31.36	31.47	31.34	31.44
1925	NASDAQ	FVC	Tue, Nov 14, 2023	31.24	31.36	31.18	31.29
1924	NASDAQ	FVC	Mon, Nov 13, 2023	30.89	30.97	30.84	30.96
1923	NASDAQ	FVC	Fri, Nov 10, 2023	30.59	30.97	30.59	30.95
1922	NASDAQ	FVC	Thu, Nov 9, 2023	30.77	30.88	30.58	30.58
1921	NASDAQ	FVC	Wed, Nov 8, 2023	30.74	30.83	30.69	30.74
1920	NASDAQ	FVC	Tue, Nov 7, 2023	30.68	30.85	30.68	30.85
1919	NASDAQ	FVC	Mon, Nov 6, 2023	30.82	30.82	30.27	30.63
1918	NASDAQ	FVC	Fri, Nov 3, 2023	30.56	30.81	30.56	30.72
1917	NASDAQ	FVC	Thu, Nov 2, 2023	30.34	30.43	30.26	30.38
1916	NASDAQ	FVC	Wed, Nov 1, 2023	29.91	30.09	29.88	30.09
1915	NASDAQ	FVC	Tue, Oct 31, 2023	29.82	29.98	29.80	29.94
1914	NASDAQ	FVC	Mon, Oct 30, 2023	29.85	29.86	29.70	29.82
1913	NASDAQ	FVC	Fri, Oct 27, 2023	29.89	29.97	29.72	29.82
1912	NASDAQ	FVC	Thu, Oct 26, 2023	29.86	29.95	29.70	29.79
1911	NASDAQ	FVC	Wed, Oct 25, 2023	30.33	30.34	29.87	29.88
1910	NASDAQ	FVC	Tue, Oct 24, 2023	30.43	30.60	30.40	30.55
1909	NASDAQ	FVC	Mon, Oct 23, 2023	30.28	30.54	30.05	30.33
1908	NASDAQ	FVC	Fri, Oct 20, 2023	30.68	30.68	30.30	30.43
1907	NASDAQ	FVC	Thu, Oct 19, 2023	30.98	31.04	30.60	30.71
1906	NASDAQ	FVC	Wed, Oct 18, 2023	31.08	31.12	30.95	31.01
1905	NASDAQ	FVC	Tue, Oct 17, 2023	31.21	31.40	31.20	31.34
1904	NASDAQ	FVC	Mon, Oct 16, 2023	31.04	31.34	31.04	31.32
1903	NASDAQ	FVC	Fri, Oct 13, 2023	31.51	31.60	30.78	30.99
1902	NASDAQ	FVC	Thu, Oct 12, 2023	31.75	31.94	31.30	31.58
1901	NASDAQ	FVC	Wed, Oct 11, 2023	31.79	32.02	31.56	31.77
1900	NASDAQ	FVC	Tue, Oct 10, 2023	31.38	31.92	31.38	31.79
1899	NASDAQ	FVC	Mon, Oct 9, 2023	30.90	31.36	30.90	31.36
1898	NASDAQ	FVC	Fri, Oct 6, 2023	30.53	31.34	30.46	31.19
1897	NASDAQ	FVC	Thu, Oct 5, 2023	30.65	30.72	30.45	30.72
1896	NASDAQ	FVC	Wed, Oct 4, 2023	30.65	30.97	30.63	30.86
1895	NASDAQ	FVC	Tue, Oct 3, 2023	31.03	31.17	30.46	30.55
1894	NASDAQ	FVC	Mon, Oct 2, 2023	31.19	31.45	31.04	31.22
1893	NASDAQ	FVC	Fri, Sep 29, 2023	31.54	31.68	31.20	31.35
1892	NASDAQ	FVC	Thu, Sep 28, 2023	30.82	31.46	30.73	31.20
1891	NASDAQ	FVC	Wed, Sep 27, 2023	30.84	30.95	30.59	30.95
1890	NASDAQ	FVC	Tue, Sep 26, 2023	30.84	30.97	30.58	30.61
1889	NASDAQ	FVC	Mon, Sep 25, 2023	30.75	31.14	30.75	31.06
1888	NASDAQ	FVC	Fri, Sep 22, 2023	31.04	31.26	30.85	30.93
1887	NASDAQ	FVC	Thu, Sep 21, 2023	31.36	31.36	30.95	30.95
1886	NASDAQ	FVC	Wed, Sep 20, 2023	32.09	32.16	31.61	31.72
1885	NASDAQ	FVC	Tue, Sep 19, 2023	32.01	32.08	31.77	31.98
1884	NASDAQ	FVC	Mon, Sep 18, 2023	32.14	32.26	32.10	32.13
1883	NASDAQ	FVC	Fri, Sep 15, 2023	32.63	32.63	31.96	32.12
1882	NASDAQ	FVC	Thu, Sep 14, 2023	32.79	32.82	32.46	32.82
1881	NASDAQ	FVC	Wed, Sep 13, 2023	32.43	32.58	32.29	32.38
1880	NASDAQ	FVC	Tue, Sep 12, 2023	32.62	32.88	32.47	32.50
1879	NASDAQ	FVC	Mon, Sep 11, 2023	32.81	32.81	32.81	32.81
1878	NASDAQ	FVC	Fri, Sep 8, 2023	32.55	32.68	32.54	32.59
1877	NASDAQ	FVC	Thu, Sep 7, 2023	32.62	32.65	32.46	32.57
1876	NASDAQ	FVC	Wed, Sep 6, 2023	32.95	33.18	32.77	32.91
1875	NASDAQ	FVC	Tue, Sep 5, 2023	33.23	33.35	33.09	33.14
1874	NASDAQ	FVC	Fri, Sep 1, 2023	33.46	33.73	33.39	33.39
1873	NASDAQ	FVC	Thu, Aug 31, 2023	33.19	33.55	33.19	33.39
1872	NASDAQ	FVC	Wed, Aug 30, 2023	32.99	33.31	32.99	33.18
1871	NASDAQ	FVC	Tue, Aug 29, 2023	32.75	33.14	32.75	33.07
1870	NASDAQ	FVC	Mon, Aug 28, 2023	32.62	32.64	32.46	32.55
1869	NASDAQ	FVC	Fri, Aug 25, 2023	32.17	32.43	31.95	32.28
1868	NASDAQ	FVC	Thu, Aug 24, 2023	32.79	32.91	32.14	32.14
1867	NASDAQ	FVC	Wed, Aug 23, 2023	32.25	32.73	32.25	32.64
1866	NASDAQ	FVC	Tue, Aug 22, 2023	32.41	32.44	32.22	32.22
1865	NASDAQ	FVC	Mon, Aug 21, 2023	32.30	32.50	32.11	32.45
1864	NASDAQ	FVC	Fri, Aug 18, 2023	31.98	32.29	31.98	32.25
1863	NASDAQ	FVC	Thu, Aug 17, 2023	32.54	32.56	32.15	32.20
1862	NASDAQ	FVC	Wed, Aug 16, 2023	32.79	32.85	32.50	32.50
1861	NASDAQ	FVC	Tue, Aug 15, 2023	33.22	33.22	32.92	32.92
1860	NASDAQ	FVC	Mon, Aug 14, 2023	32.95	33.36	32.95	33.34
1859	NASDAQ	FVC	Fri, Aug 11, 2023	33.07	33.28	33.07	33.09
1858	NASDAQ	FVC	Thu, Aug 10, 2023	33.42	33.69	33.24	33.27
1857	NASDAQ	FVC	Wed, Aug 9, 2023	33.49	33.55	33.30	33.30
1856	NASDAQ	FVC	Tue, Aug 8, 2023	33.58	33.58	33.32	33.56
1855	NASDAQ	FVC	Mon, Aug 7, 2023	33.68	33.95	33.68	33.88
1854	NASDAQ	FVC	Fri, Aug 4, 2023	33.92	33.98	33.64	33.64
1853	NASDAQ	FVC	Thu, Aug 3, 2023	33.58	33.82	33.57	33.65
1852	NASDAQ	FVC	Wed, Aug 2, 2023	33.94	33.99	33.83	33.84
1851	NASDAQ	FVC	Tue, Aug 1, 2023	34.37	34.52	34.36	34.43
1850	NASDAQ	FVC	Mon, Jul 31, 2023	34.56	34.65	34.44	34.65
1849	NASDAQ	FVC	Fri, Jul 28, 2023	34.41	34.48	34.31	34.46
1848	NASDAQ	FVC	Thu, Jul 27, 2023	34.32	34.47	34.06	34.08
1847	NASDAQ	FVC	Wed, Jul 26, 2023	34.01	34.20	34.01	34.16
1846	NASDAQ	FVC	Tue, Jul 25, 2023	34.18	34.29	34.00	34.16
1845	NASDAQ	FVC	Mon, Jul 24, 2023	34.15	34.15	34.04	34.07
1844	NASDAQ	FVC	Fri, Jul 21, 2023	34.18	34.19	34.07	34.12
1843	NASDAQ	FVC	Thu, Jul 20, 2023	34.23	34.23	34.05	34.05
1842	NASDAQ	FVC	Wed, Jul 19, 2023	34.49	34.49	34.33	34.37
1841	NASDAQ	FVC	Tue, Jul 18, 2023	34.14	34.39	34.14	34.32
1840	NASDAQ	FVC	Mon, Jul 17, 2023	34.17	34.30	34.16	34.19
1839	NASDAQ	FVC	Fri, Jul 14, 2023	34.17	34.18	33.99	34.04
1838	NASDAQ	FVC	Thu, Jul 13, 2023	34.06	34.27	34.04	34.19
1837	NASDAQ	FVC	Wed, Jul 12, 2023	34.16	34.16	33.89	34.08
1836	NASDAQ	FVC	Tue, Jul 11, 2023	33.62	33.79	33.62	33.79
1835	NASDAQ	FVC	Mon, Jul 10, 2023	33.30	33.61	33.30	33.58
1834	NASDAQ	FVC	Fri, Jul 7, 2023	33.21	33.54	33.21	33.37
1833	NASDAQ	FVC	Thu, Jul 6, 2023	33.23	33.27	33.08	33.25
1832	NASDAQ	FVC	Wed, Jul 5, 2023	33.47	33.59	33.36	33.49
1831	NASDAQ	FVC	Mon, Jul 3, 2023	33.72	33.77	33.55	33.77
1830	NASDAQ	FVC	Fri, Jun 30, 2023	33.67	33.70	33.52	33.61
1829	NASDAQ	FVC	Thu, Jun 29, 2023	33.44	33.48	33.28	33.46
1828	NASDAQ	FVC	Wed, Jun 28, 2023	33.36	33.43	33.27	33.34
1827	NASDAQ	FVC	Tue, Jun 27, 2023	33.02	33.38	32.99	33.37
1826	NASDAQ	FVC	Mon, Jun 26, 2023	33.03	33.32	33.03	33.14
1825	NASDAQ	FVC	Fri, Jun 23, 2023	33.04	33.17	33.00	33.11
1824	NASDAQ	FVC	Thu, Jun 22, 2023	33.13	33.29	33.12	33.21
1823	NASDAQ	FVC	Wed, Jun 21, 2023	33.26	33.37	33.16	33.28
1822	NASDAQ	FVC	Tue, Jun 20, 2023	33.36	33.39	33.27	33.31
1821	NASDAQ	FVC	Fri, Jun 16, 2023	33.46	33.52	33.39	33.48
1820	NASDAQ	FVC	Thu, Jun 15, 2023	33.20	33.57	33.20	33.49
1819	NASDAQ	FVC	Wed, Jun 14, 2023	33.42	33.51	33.20	33.37
1818	NASDAQ	FVC	Tue, Jun 13, 2023	33.24	33.43	33.24	33.33
1817	NASDAQ	FVC	Mon, Jun 12, 2023	32.92	33.22	32.92	33.21
1816	NASDAQ	FVC	Fri, Jun 9, 2023	32.95	33.01	32.89	32.96
1815	NASDAQ	FVC	Thu, Jun 8, 2023	32.95	33.07	32.88	33.07
1814	NASDAQ	FVC	Wed, Jun 7, 2023	32.81	33.09	32.81	32.96
1813	NASDAQ	FVC	Tue, Jun 6, 2023	32.49	32.91	32.49	32.80
1812	NASDAQ	FVC	Mon, Jun 5, 2023	32.65	32.75	32.56	32.69
1811	NASDAQ	FVC	Fri, Jun 2, 2023	32.62	32.84	32.61	32.82
1810	NASDAQ	FVC	Thu, Jun 1, 2023	32.31	32.40	32.13	32.38
1809	NASDAQ	FVC	Wed, May 31, 2023	32.31	32.31	32.17	32.21
1808	NASDAQ	FVC	Tue, May 30, 2023	32.46	32.51	32.35	32.43
1807	NASDAQ	FVC	Fri, May 26, 2023	32.39	32.55	32.33	32.49
1806	NASDAQ	FVC	Thu, May 25, 2023	32.14	32.30	32.12	32.29
1805	NASDAQ	FVC	Wed, May 24, 2023	32.18	32.18	32.03	32.08
1804	NASDAQ	FVC	Tue, May 23, 2023	32.49	32.49	32.15	32.42
1803	NASDAQ	FVC	Mon, May 22, 2023	32.46	32.55	32.45	32.46
1802	NASDAQ	FVC	Fri, May 19, 2023	32.62	32.63	32.47	32.50
1801	NASDAQ	FVC	Thu, May 18, 2023	32.38	32.73	32.38	32.73
1800	NASDAQ	FVC	Wed, May 17, 2023	32.33	32.54	32.32	32.52
1799	NASDAQ	FVC	Tue, May 16, 2023	32.28	32.32	32.23	32.24
1798	NASDAQ	FVC	Mon, May 15, 2023	32.23	32.49	32.23	32.41
1797	NASDAQ	FVC	Fri, May 12, 2023	32.30	32.30	32.12	32.23
1796	NASDAQ	FVC	Thu, May 11, 2023	32.20	32.31	32.16	32.24
1795	NASDAQ	FVC	Wed, May 10, 2023	32.59	32.59	32.14	32.39
1794	NASDAQ	FVC	Tue, May 9, 2023	32.38	32.44	32.32	32.39
1793	NASDAQ	FVC	Mon, May 8, 2023	32.45	32.55	32.44	32.45
1792	NASDAQ	FVC	Fri, May 5, 2023	32.55	32.63	32.32	32.54
1791	NASDAQ	FVC	Thu, May 4, 2023	32.26	32.29	32.15	32.19
1790	NASDAQ	FVC	Wed, May 3, 2023	32.50	32.69	32.50	32.50
1789	NASDAQ	FVC	Tue, May 2, 2023	32.52	32.56	32.32	32.47
1788	NASDAQ	FVC	Mon, May 1, 2023	32.53	32.72	32.53	32.63
1787	NASDAQ	FVC	Fri, Apr 28, 2023	32.52	32.58	32.46	32.53
1786	NASDAQ	FVC	Thu, Apr 27, 2023	32.12	32.34	32.03	32.33
1785	NASDAQ	FVC	Wed, Apr 26, 2023	32.32	32.32	32.08	32.21
1784	NASDAQ	FVC	Tue, Apr 25, 2023	32.45	32.45	32.22	32.22
1783	NASDAQ	FVC	Mon, Apr 24, 2023	32.53	32.64	32.50	32.60
1782	NASDAQ	FVC	Fri, Apr 21, 2023	32.55	32.59	32.48	32.54
1781	NASDAQ	FVC	Thu, Apr 20, 2023	32.57	32.79	32.57	32.65
1780	NASDAQ	FVC	Wed, Apr 19, 2023	32.59	32.68	32.55	32.64
1779	NASDAQ	FVC	Tue, Apr 18, 2023	32.69	32.82	32.65	32.76
1778	NASDAQ	FVC	Mon, Apr 17, 2023	32.65	32.69	32.55	32.67
1777	NASDAQ	FVC	Fri, Apr 14, 2023	32.68	32.70	32.46	32.60
1776	NASDAQ	FVC	Thu, Apr 13, 2023	32.52	32.76	32.49	32.70
1775	NASDAQ	FVC	Wed, Apr 12, 2023	32.73	32.81	32.50	32.50
1774	NASDAQ	FVC	Tue, Apr 11, 2023	32.53	32.80	32.51	32.76
1773	NASDAQ	FVC	Mon, Apr 10, 2023	32.35	32.55	32.34	32.47
1772	NASDAQ	FVC	Thu, Apr 6, 2023	32.28	32.37	32.21	32.28
1771	NASDAQ	FVC	Wed, Apr 5, 2023	32.38	32.38	32.14	32.29
1770	NASDAQ	FVC	Tue, Apr 4, 2023	32.87	32.87	32.46	32.52
1769	NASDAQ	FVC	Mon, Apr 3, 2023	32.89	33.01	32.74	33.01
1768	NASDAQ	FVC	Fri, Mar 31, 2023	32.77	32.98	32.75	32.98
1767	NASDAQ	FVC	Thu, Mar 30, 2023	32.69	32.78	32.52	32.66
1766	NASDAQ	FVC	Wed, Mar 29, 2023	32.43	32.53	32.35	32.53
1765	NASDAQ	FVC	Tue, Mar 28, 2023	32.13	32.21	32.06	32.21
1764	NASDAQ	FVC	Mon, Mar 27, 2023	32.18	32.27	31.99	32.04
1763	NASDAQ	FVC	Fri, Mar 24, 2023	31.77	32.11	31.39	32.11
1762	NASDAQ	FVC	Thu, Mar 23, 2023	32.37	32.62	31.85	31.98
1761	NASDAQ	FVC	Wed, Mar 22, 2023	32.87	32.90	32.26	32.26
1760	NASDAQ	FVC	Tue, Mar 21, 2023	32.79	32.97	32.71	32.80
1759	NASDAQ	FVC	Mon, Mar 20, 2023	32.20	32.43	32.13	32.27
1758	NASDAQ	FVC	Fri, Mar 17, 2023	32.08	32.08	31.56	31.56
1757	NASDAQ	FVC	Thu, Mar 16, 2023	31.69	32.42	31.65	32.39
1756	NASDAQ	FVC	Wed, Mar 15, 2023	32.27	32.27	31.41	31.87
1755	NASDAQ	FVC	Tue, Mar 14, 2023	33.08	33.41	32.62	33.04
1754	NASDAQ	FVC	Mon, Mar 13, 2023	32.61	33.27	30.12	32.50
1753	NASDAQ	FVC	Fri, Mar 10, 2023	33.79	33.87	33.19	33.19
1752	NASDAQ	FVC	Thu, Mar 9, 2023	35.15	35.15	34.08	34.09
1751	NASDAQ	FVC	Wed, Mar 8, 2023	35.07	35.31	34.84	35.13
1750	NASDAQ	FVC	Tue, Mar 7, 2023	35.65	35.65	35.00	35.10
1749	NASDAQ	FVC	Mon, Mar 6, 2023	36.12	36.12	35.55	35.69
1748	NASDAQ	FVC	Fri, Mar 3, 2023	35.71	36.19	35.49	36.07
1747	NASDAQ	FVC	Thu, Mar 2, 2023	35.10	35.68	35.10	35.68
1746	NASDAQ	FVC	Wed, Mar 1, 2023	34.97	35.48	34.97	35.29
1745	NASDAQ	FVC	Tue, Feb 28, 2023	35.27	35.42	34.98	34.98
1744	NASDAQ	FVC	Mon, Feb 27, 2023	35.08	35.42	35.08	35.24
1743	NASDAQ	FVC	Fri, Feb 24, 2023	34.73	35.14	34.56	35.00
1742	NASDAQ	FVC	Thu, Feb 23, 2023	35.18	35.42	34.79	35.13
1741	NASDAQ	FVC	Wed, Feb 22, 2023	34.82	35.30	34.75	34.75
1740	NASDAQ	FVC	Tue, Feb 21, 2023	35.27	35.27	34.73	34.89
1739	NASDAQ	FVC	Fri, Feb 17, 2023	35.34	35.46	35.21	35.31
1738	NASDAQ	FVC	Thu, Feb 16, 2023	35.53	36.05	35.53	35.60
1737	NASDAQ	FVC	Wed, Feb 15, 2023	35.64	35.94	35.56	35.87
1736	NASDAQ	FVC	Tue, Feb 14, 2023	35.68	36.00	35.54	35.92
1735	NASDAQ	FVC	Mon, Feb 13, 2023	35.52	35.94	35.44	35.89
1734	NASDAQ	FVC	Fri, Feb 10, 2023	35.10	35.73	35.10	35.61
1733	NASDAQ	FVC	Thu, Feb 9, 2023	35.45	35.51	35.15	35.15
1732	NASDAQ	FVC	Wed, Feb 8, 2023	35.58	35.67	35.28	35.46
1731	NASDAQ	FVC	Tue, Feb 7, 2023	35.39	35.69	35.23	35.64
1730	NASDAQ	FVC	Mon, Feb 6, 2023	35.43	35.53	35.23	35.32
1729	NASDAQ	FVC	Fri, Feb 3, 2023	35.71	35.75	35.49	35.61
1728	NASDAQ	FVC	Thu, Feb 2, 2023	35.87	35.87	35.53	35.67
1727	NASDAQ	FVC	Wed, Feb 1, 2023	35.72	35.95	35.39	35.76
1726	NASDAQ	FVC	Tue, Jan 31, 2023	35.40	35.80	35.39	35.72
1725	NASDAQ	FVC	Mon, Jan 30, 2023	35.79	35.80	35.45	35.49
1724	NASDAQ	FVC	Fri, Jan 27, 2023	35.98	36.02	35.86	35.90
1723	NASDAQ	FVC	Thu, Jan 26, 2023	35.85	35.98	35.63	35.92
1722	NASDAQ	FVC	Wed, Jan 25, 2023	35.60	35.70	35.47	35.68
1721	NASDAQ	FVC	Tue, Jan 24, 2023	35.77	35.77	35.56	35.56
1720	NASDAQ	FVC	Mon, Jan 23, 2023	35.56	35.80	35.56	35.73
1719	NASDAQ	FVC	Fri, Jan 20, 2023	35.27	35.55	35.27	35.52
1718	NASDAQ	FVC	Thu, Jan 19, 2023	35.19	35.42	35.14	35.26
1717	NASDAQ	FVC	Wed, Jan 18, 2023	35.56	35.76	35.27	35.40
1716	NASDAQ	FVC	Tue, Jan 17, 2023	35.61	35.78	35.52	35.52
1715	NASDAQ	FVC	Fri, Jan 13, 2023	35.56	35.69	35.52	35.66
1714	NASDAQ	FVC	Thu, Jan 12, 2023	35.56	35.70	35.46	35.61
1713	NASDAQ	FVC	Wed, Jan 11, 2023	35.37	35.49	35.29	35.42
1712	NASDAQ	FVC	Tue, Jan 10, 2023	35.21	35.33	35.11	35.30
1711	NASDAQ	FVC	Mon, Jan 9, 2023	35.30	35.44	35.23	35.25
1710	NASDAQ	FVC	Fri, Jan 6, 2023	35.09	35.24	35.08	35.17
1709	NASDAQ	FVC	Thu, Jan 5, 2023	34.74	34.90	34.67	34.78
1708	NASDAQ	FVC	Wed, Jan 4, 2023	34.64	35.02	34.64	35.02
1707	NASDAQ	FVC	Tue, Jan 3, 2023	35.00	35.13	34.66	34.70
1706	NASDAQ	FVC	Fri, Dec 30, 2022	34.86	35.03	34.86	35.02
1705	NASDAQ	FVC	Thu, Dec 29, 2022	34.92	35.19	34.92	35.04
1704	NASDAQ	FVC	Wed, Dec 28, 2022	35.11	35.14	34.81	34.87
1703	NASDAQ	FVC	Tue, Dec 27, 2022	35.17	35.25	35.14	35.18
1702	NASDAQ	FVC	Fri, Dec 23, 2022	34.98	35.17	34.97	35.17
1701	NASDAQ	FVC	Thu, Dec 22, 2022	35.31	35.31	34.95	35.15
1700	NASDAQ	FVC	Wed, Dec 21, 2022	35.26	35.45	35.26	35.38
1699	NASDAQ	FVC	Tue, Dec 20, 2022	34.98	35.25	34.98	35.14
1698	NASDAQ	FVC	Mon, Dec 19, 2022	35.17	35.22	34.95	35.10
1697	NASDAQ	FVC	Fri, Dec 16, 2022	35.13	35.28	35.00	35.28
1696	NASDAQ	FVC	Thu, Dec 15, 2022	35.34	35.36	35.18	35.30
1695	NASDAQ	FVC	Wed, Dec 14, 2022	35.61	35.64	35.43	35.49
1694	NASDAQ	FVC	Tue, Dec 13, 2022	35.76	35.76	35.48	35.57
1693	NASDAQ	FVC	Mon, Dec 12, 2022	35.14	35.44	35.12	35.39
1692	NASDAQ	FVC	Fri, Dec 9, 2022	35.29	35.29	35.12	35.22
1691	NASDAQ	FVC	Thu, Dec 8, 2022	35.44	35.44	35.24	35.27
1690	NASDAQ	FVC	Wed, Dec 7, 2022	35.27	35.40	35.24	35.24
1689	NASDAQ	FVC	Tue, Dec 6, 2022	35.45	35.47	35.24	35.29
1688	NASDAQ	FVC	Mon, Dec 5, 2022	35.77	35.77	35.41	35.64
1687	NASDAQ	FVC	Fri, Dec 2, 2022	35.66	35.76	35.61	35.71
1686	NASDAQ	FVC	Thu, Dec 1, 2022	35.75	35.83	35.65	35.65
1685	NASDAQ	FVC	Wed, Nov 30, 2022	35.77	35.79	35.47	35.74
1684	NASDAQ	FVC	Tue, Nov 29, 2022	35.58	35.72	35.56	35.62
1683	NASDAQ	FVC	Mon, Nov 28, 2022	35.66	35.69	35.50	35.54
1682	NASDAQ	FVC	Fri, Nov 25, 2022	35.84	35.84	35.76	35.77
1681	NASDAQ	FVC	Wed, Nov 23, 2022	35.84	35.84	35.68	35.76
1680	NASDAQ	FVC	Tue, Nov 22, 2022	35.65	35.83	35.65	35.80
1679	NASDAQ	FVC	Mon, Nov 21, 2022	35.48	35.62	35.41	35.61
1678	NASDAQ	FVC	Fri, Nov 18, 2022	35.61	35.64	35.45	35.64
1677	NASDAQ	FVC	Thu, Nov 17, 2022	35.53	35.65	35.45	35.65
1676	NASDAQ	FVC	Wed, Nov 16, 2022	35.61	35.71	35.61	35.61
1675	NASDAQ	FVC	Tue, Nov 15, 2022	35.79	35.79	35.68	35.75
1674	NASDAQ	FVC	Mon, Nov 14, 2022	35.73	35.84	35.67	35.72
1673	NASDAQ	FVC	Fri, Nov 11, 2022	35.69	35.77	35.60	35.71
1672	NASDAQ	FVC	Thu, Nov 10, 2022	35.48	35.64	35.44	35.53
1671	NASDAQ	FVC	Wed, Nov 9, 2022	35.10	35.92	35.10	35.23
1670	NASDAQ	FVC	Tue, Nov 8, 2022	35.53	35.63	35.46	35.56
1669	NASDAQ	FVC	Mon, Nov 7, 2022	35.52	35.60	35.47	35.55
1668	NASDAQ	FVC	Fri, Nov 4, 2022	35.50	35.50	35.36	35.36
1667	NASDAQ	FVC	Thu, Nov 3, 2022	35.25	35.40	35.17	35.23
1666	NASDAQ	FVC	Wed, Nov 2, 2022	35.42	35.49	35.22	35.32
1665	NASDAQ	FVC	Tue, Nov 1, 2022	35.60	35.60	35.37	35.45
1664	NASDAQ	FVC	Mon, Oct 31, 2022	35.59	35.59	35.32	35.41
1663	NASDAQ	FVC	Fri, Oct 28, 2022	35.28	35.42	35.22	35.32
1662	NASDAQ	FVC	Thu, Oct 27, 2022	35.40	35.52	35.28	35.31
1661	NASDAQ	FVC	Wed, Oct 26, 2022	35.28	35.43	35.23	35.29
1660	NASDAQ	FVC	Tue, Oct 25, 2022	34.88	35.45	34.88	35.18
1659	NASDAQ	FVC	Mon, Oct 24, 2022	35.16	35.26	34.99	35.09
1658	NASDAQ	FVC	Fri, Oct 21, 2022	34.73	35.06	34.73	35.03
1657	NASDAQ	FVC	Thu, Oct 20, 2022	34.88	35.02	34.71	34.81
1656	NASDAQ	FVC	Wed, Oct 19, 2022	34.80	34.91	34.77	34.85
1655	NASDAQ	FVC	Tue, Oct 18, 2022	34.74	34.90	34.74	34.87
1654	NASDAQ	FVC	Mon, Oct 17, 2022	34.74	34.75	34.59	34.61
1653	NASDAQ	FVC	Fri, Oct 14, 2022	35.29	35.33	34.35	34.35
1652	NASDAQ	FVC	Thu, Oct 13, 2022	34.32	35.39	34.32	35.29
1651	NASDAQ	FVC	Wed, Oct 12, 2022	34.44	34.84	34.40	34.76
1650	NASDAQ	FVC	Tue, Oct 11, 2022	34.40	34.93	34.35	34.45
1649	NASDAQ	FVC	Mon, Oct 10, 2022	34.96	34.96	34.52	34.67
1648	NASDAQ	FVC	Fri, Oct 7, 2022	34.95	35.05	34.66	34.75
1647	NASDAQ	FVC	Thu, Oct 6, 2022	35.13	35.20	35.02	35.13
1646	NASDAQ	FVC	Wed, Oct 5, 2022	34.74	35.28	34.73	35.07
1645	NASDAQ	FVC	Tue, Oct 4, 2022	34.83	35.09	34.83	35.09
1644	NASDAQ	FVC	Mon, Oct 3, 2022	33.86	34.28	33.86	34.28
1643	NASDAQ	FVC	Fri, Sep 30, 2022	33.46	33.68	33.31	33.42
1642	NASDAQ	FVC	Thu, Sep 29, 2022	33.33	33.61	33.21	33.50
1641	NASDAQ	FVC	Wed, Sep 28, 2022	33.14	33.83	33.01	33.76
1640	NASDAQ	FVC	Tue, Sep 27, 2022	33.22	33.22	32.83	32.96
1639	NASDAQ	FVC	Mon, Sep 26, 2022	33.02	33.39	32.82	32.84
1638	NASDAQ	FVC	Fri, Sep 23, 2022	33.51	33.51	33.05	33.17
1637	NASDAQ	FVC	Thu, Sep 22, 2022	34.51	34.51	34.16	34.27
1636	NASDAQ	FVC	Tue, Sep 20, 2022	34.60	34.90	34.56	34.76
1635	NASDAQ	FVC	Mon, Sep 19, 2022	34.31	35.02	34.26	34.91
1634	NASDAQ	FVC	Fri, Sep 16, 2022	34.87	34.87	34.48	34.77
1633	NASDAQ	FVC	Thu, Sep 15, 2022	35.37	35.43	35.13	35.17
1632	NASDAQ	FVC	Wed, Sep 14, 2022	35.50	35.67	35.33	35.47
1631	NASDAQ	FVC	Tue, Sep 13, 2022	35.78	35.78	35.34	35.39
1630	NASDAQ	FVC	Mon, Sep 12, 2022	35.92	36.19	35.92	36.02
1629	NASDAQ	FVC	Fri, Sep 9, 2022	35.60	35.89	35.60	35.82
1628	NASDAQ	FVC	Thu, Sep 8, 2022	35.21	35.46	35.08	35.44
1627	NASDAQ	FVC	Wed, Sep 7, 2022	34.87	35.33	34.87	35.26
1626	NASDAQ	FVC	Tue, Sep 6, 2022	35.52	35.52	35.10	35.15
1625	NASDAQ	FVC	Fri, Sep 2, 2022	35.43	35.66	35.23	35.38
1624	NASDAQ	FVC	Thu, Sep 1, 2022	35.37	35.37	34.95	35.13
1623	NASDAQ	FVC	Wed, Aug 31, 2022	35.42	35.80	34.99	35.57
1622	NASDAQ	FVC	Tue, Aug 30, 2022	35.89	35.89	35.51	35.62
1621	NASDAQ	FVC	Mon, Aug 29, 2022	36.09	36.56	36.09	36.35
1620	NASDAQ	FVC	Fri, Aug 26, 2022	36.77	36.84	36.24	36.31
1619	NASDAQ	FVC	Thu, Aug 25, 2022	36.53	36.79	36.53	36.73
1618	NASDAQ	FVC	Wed, Aug 24, 2022	36.32	36.54	36.31	36.51
1617	NASDAQ	FVC	Tue, Aug 23, 2022	35.99	36.43	35.99	36.32
1616	NASDAQ	FVC	Mon, Aug 22, 2022	35.66	35.99	35.66	35.86
1615	NASDAQ	FVC	Fri, Aug 19, 2022	36.02	36.17	36.02	36.09
1614	NASDAQ	FVC	Thu, Aug 18, 2022	36.11	36.36	36.11	36.31
1613	NASDAQ	FVC	Wed, Aug 17, 2022	35.93	35.96	35.75	35.94
1612	NASDAQ	FVC	Tue, Aug 16, 2022	35.99	36.10	35.85	36.02
1611	NASDAQ	FVC	Mon, Aug 15, 2022	35.50	35.92	35.47	35.85
1610	NASDAQ	FVC	Fri, Aug 12, 2022	35.96	36.04	35.78	35.97
1609	NASDAQ	FVC	Thu, Aug 11, 2022	35.79	36.02	35.76	35.87
1608	NASDAQ	FVC	Wed, Aug 10, 2022	35.48	35.57	35.28	35.41
1607	NASDAQ	FVC	Tue, Aug 9, 2022	35.19	35.32	35.13	35.25
1606	NASDAQ	FVC	Mon, Aug 8, 2022	35.15	35.24	35.00	35.00
1605	NASDAQ	FVC	Fri, Aug 5, 2022	34.89	35.10	34.89	35.07
1604	NASDAQ	FVC	Thu, Aug 4, 2022	35.03	35.03	34.72	34.72
1603	NASDAQ	FVC	Wed, Aug 3, 2022	35.29	35.29	35.02	35.18
1602	NASDAQ	FVC	Tue, Aug 2, 2022	35.33	35.49	35.22	35.31
1601	NASDAQ	FVC	Mon, Aug 1, 2022	35.30	35.47	35.26	35.36
1600	NASDAQ	FVC	Fri, Jul 29, 2022	35.38	35.65	35.38	35.64
1599	NASDAQ	FVC	Thu, Jul 28, 2022	35.15	35.19	34.81	35.08
1598	NASDAQ	FVC	Wed, Jul 27, 2022	34.66	35.08	34.62	35.00
1597	NASDAQ	FVC	Tue, Jul 26, 2022	34.79	34.87	34.51	34.70
1596	NASDAQ	FVC	Mon, Jul 25, 2022	34.39	34.75	34.39	34.69
1595	NASDAQ	FVC	Fri, Jul 22, 2022	34.40	34.51	34.24	34.25
1594	NASDAQ	FVC	Thu, Jul 21, 2022	34.17	34.42	34.07	34.32
1593	NASDAQ	FVC	Wed, Jul 20, 2022	34.34	34.54	34.25	34.54
1592	NASDAQ	FVC	Tue, Jul 19, 2022	34.07	34.40	34.05	34.27
1591	NASDAQ	FVC	Mon, Jul 18, 2022	33.94	34.10	33.85	33.89
1590	NASDAQ	FVC	Fri, Jul 15, 2022	33.54	33.71	33.45	33.63
1589	NASDAQ	FVC	Thu, Jul 14, 2022	33.20	33.44	33.18	33.32
1588	NASDAQ	FVC	Wed, Jul 13, 2022	33.65	33.82	33.54	33.70
1587	NASDAQ	FVC	Tue, Jul 12, 2022	33.61	33.79	33.54	33.62
1586	NASDAQ	FVC	Mon, Jul 11, 2022	34.24	34.24	33.67	33.77
1585	NASDAQ	FVC	Fri, Jul 8, 2022	33.95	34.06	33.89	33.94
1584	NASDAQ	FVC	Thu, Jul 7, 2022	33.95	34.07	33.87	33.92
1583	NASDAQ	FVC	Wed, Jul 6, 2022	33.64	33.67	33.34	33.60
1582	NASDAQ	FVC	Tue, Jul 5, 2022	33.54	33.67	33.33	33.59
1581	NASDAQ	FVC	Fri, Jul 1, 2022	33.81	34.07	33.65	34.07
1580	NASDAQ	FVC	Thu, Jun 30, 2022	33.88	34.03	33.78	33.92
1579	NASDAQ	FVC	Wed, Jun 29, 2022	34.49	34.50	34.03	34.10
1578	NASDAQ	FVC	Tue, Jun 28, 2022	34.55	34.55	34.25	34.32
1577	NASDAQ	FVC	Mon, Jun 27, 2022	34.14	34.37	34.14	34.24
1576	NASDAQ	FVC	Fri, Jun 24, 2022	33.65	34.13	33.65	34.01
1575	NASDAQ	FVC	Thu, Jun 23, 2022	33.96	34.03	33.49	33.61
1574	NASDAQ	FVC	Wed, Jun 22, 2022	33.81	34.10	33.81	33.88
1573	NASDAQ	FVC	Tue, Jun 21, 2022	34.22	34.57	34.22	34.49
1572	NASDAQ	FVC	Fri, Jun 17, 2022	34.28	34.37	33.78	33.92
1571	NASDAQ	FVC	Thu, Jun 16, 2022	34.51	34.67	34.28	34.30
1570	NASDAQ	FVC	Wed, Jun 15, 2022	35.52	35.52	35.22	35.27
1569	NASDAQ	FVC	Mon, Jun 13, 2022	35.39	35.77	35.20	35.30
1568	NASDAQ	FVC	Fri, Jun 10, 2022	36.43	36.48	36.16	36.28
1567	NASDAQ	FVC	Thu, Jun 9, 2022	37.28	37.28	36.73	36.73
1566	NASDAQ	FVC	Wed, Jun 8, 2022	37.52	37.52	37.10	37.15
1565	NASDAQ	FVC	Tue, Jun 7, 2022	36.98	37.45	36.98	37.42
1564	NASDAQ	FVC	Mon, Jun 6, 2022	37.06	37.16	37.01	37.06
1563	NASDAQ	FVC	Fri, Jun 3, 2022	36.94	37.06	36.83	37.04
1562	NASDAQ	FVC	Thu, Jun 2, 2022	37.01	37.07	36.75	36.99
1561	NASDAQ	FVC	Wed, Jun 1, 2022	37.01	37.01	36.49	36.90
1560	NASDAQ	FVC	Tue, May 31, 2022	36.99	37.07	36.66	36.66
1559	NASDAQ	FVC	Fri, May 27, 2022	36.56	37.05	36.56	37.05
1558	NASDAQ	FVC	Thu, May 26, 2022	36.19	36.52	36.19	36.45
1557	NASDAQ	FVC	Wed, May 25, 2022	35.44	36.11	35.44	36.01
1556	NASDAQ	FVC	Tue, May 24, 2022	35.44	35.66	35.07	35.55
1555	NASDAQ	FVC	Mon, May 23, 2022	35.23	35.72	35.23	35.68
1554	NASDAQ	FVC	Fri, May 20, 2022	35.27	35.27	34.61	35.07
1553	NASDAQ	FVC	Thu, May 19, 2022	34.85	35.38	34.80	35.10
1552	NASDAQ	FVC	Wed, May 18, 2022	35.99	35.99	34.99	35.21
1551	NASDAQ	FVC	Tue, May 17, 2022	35.96	36.19	35.87	36.19
1550	NASDAQ	FVC	Mon, May 16, 2022	35.56	35.81	35.52	35.72
1549	NASDAQ	FVC	Fri, May 13, 2022	35.37	35.58	35.19	35.39
1548	NASDAQ	FVC	Thu, May 12, 2022	34.07	34.68	33.78	34.39
1547	NASDAQ	FVC	Wed, May 11, 2022	34.60	35.57	34.34	34.42
1546	NASDAQ	FVC	Tue, May 10, 2022	35.13	35.13	33.89	34.47
1545	NASDAQ	FVC	Mon, May 9, 2022	35.61	35.61	34.57	34.57
1544	NASDAQ	FVC	Fri, May 6, 2022	36.02	36.54	35.80	36.54
1543	NASDAQ	FVC	Thu, May 5, 2022	37.02	37.02	36.04	36.35
1542	NASDAQ	FVC	Wed, May 4, 2022	36.28	37.31	35.94	37.31
1541	NASDAQ	FVC	Tue, May 3, 2022	35.48	36.04	35.47	35.99
1540	NASDAQ	FVC	Mon, May 2, 2022	35.14	35.27	34.44	35.22
1539	NASDAQ	FVC	Fri, Apr 29, 2022	35.92	36.20	34.97	35.05
1538	NASDAQ	FVC	Thu, Apr 28, 2022	34.84	35.97	34.82	35.72
1537	NASDAQ	FVC	Wed, Apr 27, 2022	35.01	35.47	34.79	35.12
1536	NASDAQ	FVC	Tue, Apr 26, 2022	35.30	35.40	34.81	34.81
1535	NASDAQ	FVC	Mon, Apr 25, 2022	35.20	35.33	34.10	35.08
1534	NASDAQ	FVC	Fri, Apr 22, 2022	36.80	36.80	35.63	35.71
1533	NASDAQ	FVC	Thu, Apr 21, 2022	38.63	38.63	36.64	36.73
1532	NASDAQ	FVC	Wed, Apr 20, 2022	37.61	37.86	37.50	37.67
1531	NASDAQ	FVC	Tue, Apr 19, 2022	36.99	37.60	36.99	37.55
1530	NASDAQ	FVC	Mon, Apr 18, 2022	37.11	37.23	37.00	37.17
1529	NASDAQ	FVC	Thu, Apr 14, 2022	37.17	37.17	36.93	36.98
1528	NASDAQ	FVC	Wed, Apr 13, 2022	36.78	36.95	36.59	36.91
1527	NASDAQ	FVC	Tue, Apr 12, 2022	36.79	36.84	36.27	36.27
1526	NASDAQ	FVC	Mon, Apr 11, 2022	36.03	36.30	36.03	36.08
1525	NASDAQ	FVC	Fri, Apr 8, 2022	36.39	36.58	36.39	36.58
1524	NASDAQ	FVC	Thu, Apr 7, 2022	35.97	35.97	35.52	35.93
1523	NASDAQ	FVC	Wed, Apr 6, 2022	35.94	36.03	35.61	35.76
1522	NASDAQ	FVC	Tue, Apr 5, 2022	36.66	36.67	36.22	36.29
1521	NASDAQ	FVC	Mon, Apr 4, 2022	36.85	37.00	36.73	36.93
1520	NASDAQ	FVC	Fri, Apr 1, 2022	36.95	37.08	36.59	36.93
1519	NASDAQ	FVC	Thu, Mar 31, 2022	37.17	37.26	36.65	36.65
1518	NASDAQ	FVC	Wed, Mar 30, 2022	37.57	37.57	37.03	37.21
1517	NASDAQ	FVC	Tue, Mar 29, 2022	36.86	37.36	36.57	37.36
1516	NASDAQ	FVC	Mon, Mar 28, 2022	36.94	36.95	36.72	36.95
1515	NASDAQ	FVC	Fri, Mar 25, 2022	36.99	37.41	36.96	37.41
1514	NASDAQ	FVC	Thu, Mar 24, 2022	36.98	37.10	36.90	37.10
1513	NASDAQ	FVC	Wed, Mar 23, 2022	36.91	36.99	36.75	36.85
1512	NASDAQ	FVC	Tue, Mar 22, 2022	36.86	36.86	36.57	36.81
1511	NASDAQ	FVC	Mon, Mar 21, 2022	36.42	36.84	36.42	36.56
1510	NASDAQ	FVC	Fri, Mar 18, 2022	35.98	36.10	35.86	36.10
1509	NASDAQ	FVC	Thu, Mar 17, 2022	35.30	36.11	35.30	36.11
1508	NASDAQ	FVC	Wed, Mar 16, 2022	35.24	35.24	34.78	35.13
1507	NASDAQ	FVC	Tue, Mar 15, 2022	34.16	34.74	34.13	34.68
1506	NASDAQ	FVC	Mon, Mar 14, 2022	35.10	35.18	34.32	34.48
1505	NASDAQ	FVC	Fri, Mar 11, 2022	36.01	36.01	35.45	35.45
1504	NASDAQ	FVC	Thu, Mar 10, 2022	35.77	36.00	35.51	35.96
1503	NASDAQ	FVC	Wed, Mar 9, 2022	35.84	36.04	35.75	35.80
1502	NASDAQ	FVC	Tue, Mar 8, 2022	35.19	35.88	35.18	35.34
1501	NASDAQ	FVC	Mon, Mar 7, 2022	36.19	36.19	35.17	35.17
1500	NASDAQ	FVC	Fri, Mar 4, 2022	36.11	36.32	35.89	36.22
1499	NASDAQ	FVC	Thu, Mar 3, 2022	36.83	36.84	36.32	36.46
1498	NASDAQ	FVC	Wed, Mar 2, 2022	36.45	37.05	36.30	36.93
1497	NASDAQ	FVC	Tue, Mar 1, 2022	36.32	36.48	35.74	35.88
1496	NASDAQ	FVC	Mon, Feb 28, 2022	35.95	36.41	35.92	36.24
1495	NASDAQ	FVC	Fri, Feb 25, 2022	35.44	36.05	35.34	36.05
1494	NASDAQ	FVC	Thu, Feb 24, 2022	34.07	35.36	34.07	35.36
1493	NASDAQ	FVC	Wed, Feb 23, 2022	35.34	35.39	34.60	34.63
1492	NASDAQ	FVC	Tue, Feb 22, 2022	35.51	35.79	34.86	35.11
1491	NASDAQ	FVC	Fri, Feb 18, 2022	36.06	36.33	35.62	35.91
1490	NASDAQ	FVC	Thu, Feb 17, 2022	36.61	36.61	35.98	36.09
1489	NASDAQ	FVC	Wed, Feb 16, 2022	36.52	36.91	36.52	36.82
1488	NASDAQ	FVC	Tue, Feb 15, 2022	36.19	36.72	36.19	36.63
1487	NASDAQ	FVC	Mon, Feb 14, 2022	36.29	36.34	35.98	36.14
1486	NASDAQ	FVC	Fri, Feb 11, 2022	37.11	37.11	36.19	36.42
1485	NASDAQ	FVC	Thu, Feb 10, 2022	37.42	37.58	36.68	36.71
1484	NASDAQ	FVC	Wed, Feb 9, 2022	37.02	37.36	37.02	37.36
1483	NASDAQ	FVC	Tue, Feb 8, 2022	36.07	36.51	36.07	36.48
1482	NASDAQ	FVC	Mon, Feb 7, 2022	36.27	36.47	36.18	36.18
1481	NASDAQ	FVC	Fri, Feb 4, 2022	36.10	36.33	35.97	36.23
1480	NASDAQ	FVC	Thu, Feb 3, 2022	36.46	36.73	36.21	36.21
1479	NASDAQ	FVC	Wed, Feb 2, 2022	36.92	37.06	36.54	37.02
1478	NASDAQ	FVC	Tue, Feb 1, 2022	36.25	36.92	36.18	36.86
1477	NASDAQ	FVC	Mon, Jan 31, 2022	35.60	36.27	35.50	36.27
1476	NASDAQ	FVC	Fri, Jan 28, 2022	34.77	35.47	34.42	35.45
1475	NASDAQ	FVC	Thu, Jan 27, 2022	35.79	36.10	34.78	34.99
1474	NASDAQ	FVC	Wed, Jan 26, 2022	36.15	36.31	35.28	35.37
1473	NASDAQ	FVC	Tue, Jan 25, 2022	35.30	35.98	35.20	35.65
1472	NASDAQ	FVC	Mon, Jan 24, 2022	34.86	35.84	33.45	35.84
1471	NASDAQ	FVC	Fri, Jan 21, 2022	35.64	36.20	35.38	35.44
1470	NASDAQ	FVC	Thu, Jan 20, 2022	36.74	37.29	36.08	36.08
1469	NASDAQ	FVC	Wed, Jan 19, 2022	37.34	37.53	36.75	36.75
1468	NASDAQ	FVC	Tue, Jan 18, 2022	37.95	37.95	37.32	37.32
1467	NASDAQ	FVC	Fri, Jan 14, 2022	37.65	38.13	37.61	38.08
1466	NASDAQ	FVC	Thu, Jan 13, 2022	38.18	38.56	37.84	37.84
1465	NASDAQ	FVC	Wed, Jan 12, 2022	38.28	38.28	37.89	38.17
1464	NASDAQ	FVC	Tue, Jan 11, 2022	37.38	38.11	37.38	38.05
1463	NASDAQ	FVC	Mon, Jan 10, 2022	37.45	37.57	36.74	37.48
1462	NASDAQ	FVC	Fri, Jan 7, 2022	37.93	37.97	37.70	37.70
1461	NASDAQ	FVC	Thu, Jan 6, 2022	37.92	38.21	37.92	38.11
1460	NASDAQ	FVC	Wed, Jan 5, 2022	38.79	38.79	37.73	37.73
1459	NASDAQ	FVC	Tue, Jan 4, 2022	38.43	38.56	38.27	38.51
1458	NASDAQ	FVC	Mon, Jan 3, 2022	38.17	38.17	37.79	38.08
1457	NASDAQ	FVC	Fri, Dec 31, 2021	37.89	37.92	37.60	37.83
1456	NASDAQ	FVC	Thu, Dec 30, 2021	38.11	38.14	37.93	37.93
1455	NASDAQ	FVC	Wed, Dec 29, 2021	37.82	38.05	37.82	37.90
1454	NASDAQ	FVC	Tue, Dec 28, 2021	38.12	38.13	37.72	37.79
1453	NASDAQ	FVC	Mon, Dec 27, 2021	37.41	37.93	37.41	37.93
1452	NASDAQ	FVC	Thu, Dec 23, 2021	37.43	37.46	37.32	37.32
1451	NASDAQ	FVC	Wed, Dec 22, 2021	36.62	37.06	36.62	37.00
1450	NASDAQ	FVC	Tue, Dec 21, 2021	36.22	36.68	36.22	36.65
1449	NASDAQ	FVC	Mon, Dec 20, 2021	35.60	35.62	35.32	35.53
1448	NASDAQ	FVC	Fri, Dec 17, 2021	36.69	36.69	36.47	36.48
1447	NASDAQ	FVC	Thu, Dec 16, 2021	37.36	37.50	36.54	36.70
1446	NASDAQ	FVC	Wed, Dec 15, 2021	36.55	37.29	36.30	37.29
1445	NASDAQ	FVC	Tue, Dec 14, 2021	36.90	37.01	36.68	36.86
1444	NASDAQ	FVC	Mon, Dec 13, 2021	37.39	37.44	37.03	37.40
1443	NASDAQ	FVC	Fri, Dec 10, 2021	38.20	38.20	37.67	37.84
1442	NASDAQ	FVC	Thu, Dec 9, 2021	38.10	38.35	37.81	37.82
1441	NASDAQ	FVC	Wed, Dec 8, 2021	38.17	38.34	38.17	38.34
1440	NASDAQ	FVC	Tue, Dec 7, 2021	37.64	38.30	37.64	38.14
1439	NASDAQ	FVC	Mon, Dec 6, 2021	36.96	37.32	36.96	37.14
1438	NASDAQ	FVC	Fri, Dec 3, 2021	37.29	37.29	36.41	36.78
1437	NASDAQ	FVC	Thu, Dec 2, 2021	36.72	37.46	36.72	37.28
1436	NASDAQ	FVC	Wed, Dec 1, 2021	37.65	37.96	37.52	37.52
1435	NASDAQ	FVC	Tue, Nov 30, 2021	38.08	38.08	37.18	37.27
1434	NASDAQ	FVC	Mon, Nov 29, 2021	38.03	38.38	38.03	38.24
1433	NASDAQ	FVC	Wed, Nov 24, 2021	38.28	38.75	38.26	38.69
1432	NASDAQ	FVC	Tue, Nov 23, 2021	38.70	38.70	38.24	38.62
1431	NASDAQ	FVC	Mon, Nov 22, 2021	39.26	39.27	38.84	38.84
1430	NASDAQ	FVC	Fri, Nov 19, 2021	39.22	39.34	39.06	39.06
1429	NASDAQ	FVC	Thu, Nov 18, 2021	39.38	39.38	39.04	39.10
1428	NASDAQ	FVC	Wed, Nov 17, 2021	39.46	39.46	39.23	39.33
1427	NASDAQ	FVC	Tue, Nov 16, 2021	39.35	39.60	39.34	39.57
1426	NASDAQ	FVC	Mon, Nov 15, 2021	39.38	39.38	39.14	39.27
1425	NASDAQ	FVC	Fri, Nov 12, 2021	39.27	39.31	39.24	39.30
1424	NASDAQ	FVC	Thu, Nov 11, 2021	39.06	39.06	38.89	38.93
1423	NASDAQ	FVC	Wed, Nov 10, 2021	39.18	39.18	38.53	38.68
1422	NASDAQ	FVC	Tue, Nov 9, 2021	39.50	39.50	39.14	39.23
1421	NASDAQ	FVC	Mon, Nov 8, 2021	39.16	39.35	39.02	39.28
1420	NASDAQ	FVC	Fri, Nov 5, 2021	39.19	39.19	38.89	38.89
1419	NASDAQ	FVC	Thu, Nov 4, 2021	38.54	38.94	38.54	38.83
1418	NASDAQ	FVC	Wed, Nov 3, 2021	38.20	38.52	38.17	38.52
1417	NASDAQ	FVC	Tue, Nov 2, 2021	38.10	38.15	38.00	38.14
1416	NASDAQ	FVC	Mon, Nov 1, 2021	37.77	38.14	37.76	38.06
1415	NASDAQ	FVC	Thu, Oct 28, 2021	37.02	37.45	37.02	37.45
1414	NASDAQ	FVC	Wed, Oct 27, 2021	37.18	37.18	36.85	36.90
1413	NASDAQ	FVC	Tue, Oct 26, 2021	37.72	37.79	37.40	37.42
1412	NASDAQ	FVC	Mon, Oct 25, 2021	37.50	37.66	37.50	37.61
1411	NASDAQ	FVC	Fri, Oct 22, 2021	37.39	37.73	37.37	37.37
1410	NASDAQ	FVC	Thu, Oct 21, 2021	37.22	37.53	37.12	37.53
1409	NASDAQ	FVC	Wed, Oct 20, 2021	36.99	37.19	36.93	37.13
1408	NASDAQ	FVC	Tue, Oct 19, 2021	36.83	37.09	36.83	36.94
1407	NASDAQ	FVC	Mon, Oct 18, 2021	36.59	36.84	36.59	36.84
1406	NASDAQ	FVC	Fri, Oct 15, 2021	36.61	36.77	36.47	36.58
1405	NASDAQ	FVC	Thu, Oct 14, 2021	36.28	36.44	36.24	36.41
1404	NASDAQ	FVC	Wed, Oct 13, 2021	35.67	35.80	35.46	35.74
1403	NASDAQ	FVC	Tue, Oct 12, 2021	35.50	35.65	35.42	35.51
1402	NASDAQ	FVC	Mon, Oct 11, 2021	35.44	35.81	35.41	35.42
1401	NASDAQ	FVC	Fri, Oct 8, 2021	35.87	35.89	35.59	35.59
1400	NASDAQ	FVC	Thu, Oct 7, 2021	35.75	36.12	35.75	35.76
1399	NASDAQ	FVC	Wed, Oct 6, 2021	34.96	35.29	34.96	35.27
1398	NASDAQ	FVC	Tue, Oct 5, 2021	35.01	35.45	35.01	35.32
1397	NASDAQ	FVC	Mon, Oct 4, 2021	35.20	35.20	34.85	34.98
1396	NASDAQ	FVC	Fri, Oct 1, 2021	35.16	35.65	34.95	35.48
1395	NASDAQ	FVC	Thu, Sep 30, 2021	35.63	35.63	35.15	35.15
1394	NASDAQ	FVC	Wed, Sep 29, 2021	35.91	35.91	35.54	35.58
1393	NASDAQ	FVC	Tue, Sep 28, 2021	36.37	36.37	35.75	35.77
1392	NASDAQ	FVC	Mon, Sep 27, 2021	36.32	36.72	36.32	36.58
1391	NASDAQ	FVC	Fri, Sep 24, 2021	36.30	36.59	36.28	36.59
1390	NASDAQ	FVC	Thu, Sep 23, 2021	36.58	36.60	36.58	36.60
1389	NASDAQ	FVC	Wed, Sep 22, 2021	35.72	36.15	35.72	36.14
1388	NASDAQ	FVC	Tue, Sep 21, 2021	35.74	35.74	35.47	35.67
1387	NASDAQ	FVC	Mon, Sep 20, 2021	35.49	35.76	35.20	35.20
1386	NASDAQ	FVC	Fri, Sep 17, 2021	36.49	36.49	36.11	36.21
1385	NASDAQ	FVC	Thu, Sep 16, 2021	36.37	36.66	36.37	36.66
1384	NASDAQ	FVC	Wed, Sep 15, 2021	36.16	36.57	36.12	36.49
1383	NASDAQ	FVC	Tue, Sep 14, 2021	36.43	36.43	36.10	36.16
1382	NASDAQ	FVC	Mon, Sep 13, 2021	36.26	36.40	36.22	36.28
1381	NASDAQ	FVC	Fri, Sep 10, 2021	36.72	36.72	36.34	36.34
1380	NASDAQ	FVC	Thu, Sep 9, 2021	36.61	36.76	36.53	36.53
1379	NASDAQ	FVC	Wed, Sep 8, 2021	36.61	36.61	36.41	36.52
1378	NASDAQ	FVC	Tue, Sep 7, 2021	37.01	37.01	36.77	36.78
1377	NASDAQ	FVC	Fri, Sep 3, 2021	36.97	37.16	36.97	37.08
1376	NASDAQ	FVC	Thu, Sep 2, 2021	37.16	37.21	36.95	37.09
1375	NASDAQ	FVC	Wed, Sep 1, 2021	36.92	37.02	36.90	36.94
1374	NASDAQ	FVC	Tue, Aug 31, 2021	36.93	37.02	36.84	36.90
1373	NASDAQ	FVC	Mon, Aug 30, 2021	37.27	37.27	37.15	37.15
1372	NASDAQ	FVC	Fri, Aug 27, 2021	36.89	37.25	36.89	37.15
1371	NASDAQ	FVC	Thu, Aug 26, 2021	36.76	36.91	36.64	36.64
1370	NASDAQ	FVC	Wed, Aug 25, 2021	36.83	37.03	36.80	36.95
1369	NASDAQ	FVC	Tue, Aug 24, 2021	36.56	36.72	36.53	36.67
1368	NASDAQ	FVC	Mon, Aug 23, 2021	36.29	36.41	36.12	36.34
1367	NASDAQ	FVC	Fri, Aug 20, 2021	35.56	35.90	35.45	35.90
1366	NASDAQ	FVC	Thu, Aug 19, 2021	35.52	35.69	35.33	35.54
1365	NASDAQ	FVC	Wed, Aug 18, 2021	35.91	36.09	35.89	36.01
1364	NASDAQ	FVC	Tue, Aug 17, 2021	35.94	36.11	35.80	35.93
1363	NASDAQ	FVC	Mon, Aug 16, 2021	36.41	36.59	36.39	36.56
1362	NASDAQ	FVC	Fri, Aug 13, 2021	36.69	36.76	36.60	36.63
1361	NASDAQ	FVC	Thu, Aug 12, 2021	36.70	36.81	36.55	36.76
1360	NASDAQ	FVC	Wed, Aug 11, 2021	36.61	36.82	36.52	36.82
1359	NASDAQ	FVC	Tue, Aug 10, 2021	36.62	36.67	36.50	36.54
1358	NASDAQ	FVC	Mon, Aug 9, 2021	36.40	36.58	36.28	36.43
1357	NASDAQ	FVC	Fri, Aug 6, 2021	36.55	36.82	36.47	36.50
1356	NASDAQ	FVC	Thu, Aug 5, 2021	36.34	36.62	36.34	36.53
1355	NASDAQ	FVC	Wed, Aug 4, 2021	36.39	36.53	36.30	36.38
1354	NASDAQ	FVC	Tue, Aug 3, 2021	36.27	36.58	36.27	36.57
1353	NASDAQ	FVC	Mon, Aug 2, 2021	36.41	36.73	36.31	36.31
1352	NASDAQ	FVC	Fri, Jul 30, 2021	36.06	36.53	36.06	36.35
1351	NASDAQ	FVC	Thu, Jul 29, 2021	36.44	36.44	36.36	36.36
1350	NASDAQ	FVC	Wed, Jul 28, 2021	35.91	36.18	35.74	36.10
1349	NASDAQ	FVC	Tue, Jul 27, 2021	35.95	35.95	35.66	35.78
1348	NASDAQ	FVC	Mon, Jul 26, 2021	36.26	36.27	36.12	36.20
1347	NASDAQ	FVC	Fri, Jul 23, 2021	36.19	36.24	35.91	36.24
1346	NASDAQ	FVC	Thu, Jul 22, 2021	36.00	36.00	35.73	35.82
1345	NASDAQ	FVC	Wed, Jul 21, 2021	35.49	35.97	35.49	35.97
1344	NASDAQ	FVC	Tue, Jul 20, 2021	34.63	35.53	34.63	35.49
1343	NASDAQ	FVC	Mon, Jul 19, 2021	34.61	34.67	34.30	34.63
1342	NASDAQ	FVC	Fri, Jul 16, 2021	35.52	35.52	35.00	35.00
1341	NASDAQ	FVC	Thu, Jul 15, 2021	35.74	35.74	35.25	35.47
1340	NASDAQ	FVC	Wed, Jul 14, 2021	36.20	36.20	35.67	35.70
1339	NASDAQ	FVC	Tue, Jul 13, 2021	36.11	36.11	35.87	35.87
1338	NASDAQ	FVC	Mon, Jul 12, 2021	36.15	36.25	36.13	36.22
1337	NASDAQ	FVC	Fri, Jul 9, 2021	35.76	36.21	35.76	36.20
1336	NASDAQ	FVC	Thu, Jul 8, 2021	35.20	35.77	35.20	35.61
1335	NASDAQ	FVC	Wed, Jul 7, 2021	36.25	36.25	35.81	36.12
1334	NASDAQ	FVC	Tue, Jul 6, 2021	36.29	36.29	35.97	36.19
1333	NASDAQ	FVC	Fri, Jul 2, 2021	36.48	36.48	36.34	36.40
1332	NASDAQ	FVC	Thu, Jul 1, 2021	36.38	36.42	36.28	36.37
1331	NASDAQ	FVC	Wed, Jun 30, 2021	36.26	36.36	36.26	36.33
1330	NASDAQ	FVC	Tue, Jun 29, 2021	36.33	36.43	36.26	36.36
1329	NASDAQ	FVC	Mon, Jun 28, 2021	36.43	36.43	36.20	36.32
1328	NASDAQ	FVC	Fri, Jun 25, 2021	36.17	36.27	36.16	36.24
1327	NASDAQ	FVC	Thu, Jun 24, 2021	35.90	36.11	35.90	36.07
1326	NASDAQ	FVC	Wed, Jun 23, 2021	35.78	35.81	35.69	35.73
1325	NASDAQ	FVC	Tue, Jun 22, 2021	35.46	35.65	35.46	35.65
1324	NASDAQ	FVC	Mon, Jun 21, 2021	35.01	35.49	35.01	35.39
1323	NASDAQ	FVC	Fri, Jun 18, 2021	35.09	35.17	34.95	34.95
1322	NASDAQ	FVC	Thu, Jun 17, 2021	34.94	35.60	34.94	35.38
1321	NASDAQ	FVC	Wed, Jun 16, 2021	35.79	35.89	35.72	35.83
1320	NASDAQ	FVC	Tue, Jun 15, 2021	35.99	35.99	35.74	35.83
1319	NASDAQ	FVC	Mon, Jun 14, 2021	36.15	36.15	35.78	35.91
1318	NASDAQ	FVC	Fri, Jun 11, 2021	35.64	35.98	35.64	35.98
1317	NASDAQ	FVC	Thu, Jun 10, 2021	35.77	35.88	35.60	35.65
1316	NASDAQ	FVC	Wed, Jun 9, 2021	35.85	35.93	35.70	35.70
1315	NASDAQ	FVC	Tue, Jun 8, 2021	35.97	36.04	35.79	35.97
1314	NASDAQ	FVC	Mon, Jun 7, 2021	35.71	35.80	35.65	35.80
1313	NASDAQ	FVC	Fri, Jun 4, 2021	35.70	35.86	35.64	35.86
1312	NASDAQ	FVC	Thu, Jun 3, 2021	35.67	35.69	35.51	35.51
1311	NASDAQ	FVC	Wed, Jun 2, 2021	35.80	35.83	35.70	35.76
1310	NASDAQ	FVC	Tue, Jun 1, 2021	35.85	35.86	35.64	35.78
1309	NASDAQ	FVC	Fri, May 28, 2021	35.94	35.94	35.62	35.72
1308	NASDAQ	FVC	Thu, May 27, 2021	35.49	35.80	35.49	35.75
1307	NASDAQ	FVC	Wed, May 26, 2021	35.39	35.48	35.29	35.48
1306	NASDAQ	FVC	Tue, May 25, 2021	35.15	35.48	34.80	35.18
1305	NASDAQ	FVC	Mon, May 24, 2021	35.24	35.34	35.20	35.27
1304	NASDAQ	FVC	Fri, May 21, 2021	35.07	35.21	34.88	34.92
1303	NASDAQ	FVC	Thu, May 20, 2021	34.82	34.96	34.66	34.88
1302	NASDAQ	FVC	Wed, May 19, 2021	33.96	34.50	33.96	34.50
1301	NASDAQ	FVC	Tue, May 18, 2021	34.71	35.02	34.54	34.54
1300	NASDAQ	FVC	Mon, May 17, 2021	35.10	35.10	34.64	34.91
1299	NASDAQ	FVC	Fri, May 14, 2021	34.75	35.01	34.75	34.94
1298	NASDAQ	FVC	Thu, May 13, 2021	34.51	34.51	33.99	34.28
1297	NASDAQ	FVC	Wed, May 12, 2021	34.55	34.60	33.85	33.87
1296	NASDAQ	FVC	Tue, May 11, 2021	34.38	35.12	34.38	34.98
1295	NASDAQ	FVC	Mon, May 10, 2021	35.61	35.73	35.17	35.20
1294	NASDAQ	FVC	Fri, May 7, 2021	35.48	35.73	35.48	35.73
1293	NASDAQ	FVC	Thu, May 6, 2021	35.16	35.25	34.87	35.24
1292	NASDAQ	FVC	Wed, May 5, 2021	35.33	35.42	35.08	35.24
1291	NASDAQ	FVC	Tue, May 4, 2021	35.08	35.13	34.85	35.11
1290	NASDAQ	FVC	Mon, May 3, 2021	35.34	35.59	35.29	35.40
1289	NASDAQ	FVC	Fri, Apr 30, 2021	35.59	35.65	35.32	35.37
1288	NASDAQ	FVC	Thu, Apr 29, 2021	35.94	35.94	35.72	35.86
1287	NASDAQ	FVC	Wed, Apr 28, 2021	35.80	35.94	35.75	35.83
1286	NASDAQ	FVC	Tue, Apr 27, 2021	35.99	36.06	35.90	35.99
1285	NASDAQ	FVC	Mon, Apr 26, 2021	35.79	35.98	35.77	35.94
1284	NASDAQ	FVC	Fri, Apr 23, 2021	35.22	35.85	35.22	35.76
1283	NASDAQ	FVC	Thu, Apr 22, 2021	35.36	35.57	35.12	35.20
1282	NASDAQ	FVC	Wed, Apr 21, 2021	34.69	35.34	34.69	35.34
1281	NASDAQ	FVC	Tue, Apr 20, 2021	35.12	35.15	34.61	34.83
1280	NASDAQ	FVC	Mon, Apr 19, 2021	35.39	35.52	35.15	35.24
1279	NASDAQ	FVC	Fri, Apr 16, 2021	35.68	35.75	35.58	35.68
1278	NASDAQ	FVC	Thu, Apr 15, 2021	35.34	35.65	35.34	35.62
1277	NASDAQ	FVC	Wed, Apr 14, 2021	35.42	35.65	35.27	35.31
1276	NASDAQ	FVC	Tue, Apr 13, 2021	35.33	35.49	35.22	35.49
1275	NASDAQ	FVC	Mon, Apr 12, 2021	35.58	35.58	35.28	35.51
1274	NASDAQ	FVC	Fri, Apr 9, 2021	35.28	35.52	35.28	35.52
1273	NASDAQ	FVC	Thu, Apr 8, 2021	35.10	35.40	35.01	35.35
1272	NASDAQ	FVC	Wed, Apr 7, 2021	35.19	35.19	34.97	35.05
1271	NASDAQ	FVC	Tue, Apr 6, 2021	35.04	35.42	35.04	35.23
1270	NASDAQ	FVC	Mon, Apr 5, 2021	35.34	35.34	34.99	35.19
1269	NASDAQ	FVC	Thu, Apr 1, 2021	34.61	34.80	34.61	34.80
1268	NASDAQ	FVC	Wed, Mar 31, 2021	34.17	34.41	34.17	34.19
1267	NASDAQ	FVC	Tue, Mar 30, 2021	33.53	33.88	33.53	33.88
1266	NASDAQ	FVC	Mon, Mar 29, 2021	33.64	33.72	33.49	33.66
1265	NASDAQ	FVC	Fri, Mar 26, 2021	33.41	34.02	33.32	34.02
1264	NASDAQ	FVC	Thu, Mar 25, 2021	33.08	33.39	32.75	33.39
1263	NASDAQ	FVC	Wed, Mar 24, 2021	33.70	33.79	33.32	33.32
1262	NASDAQ	FVC	Tue, Mar 23, 2021	33.89	34.01	33.41	33.47
1261	NASDAQ	FVC	Mon, Mar 22, 2021	34.22	34.41	34.07	34.22
1260	NASDAQ	FVC	Fri, Mar 19, 2021	34.12	34.16	33.64	34.05
1259	NASDAQ	FVC	Thu, Mar 18, 2021	34.37	34.54	33.83	33.83
1258	NASDAQ	FVC	Wed, Mar 17, 2021	33.87	34.63	33.87	34.56
1257	NASDAQ	FVC	Tue, Mar 16, 2021	34.62	34.68	34.25	34.33
1256	NASDAQ	FVC	Mon, Mar 15, 2021	34.18	34.59	34.06	34.59
1255	NASDAQ	FVC	Fri, Mar 12, 2021	34.12	34.21	33.86	34.21
1254	NASDAQ	FVC	Thu, Mar 11, 2021	33.92	34.22	33.75	34.07
1253	NASDAQ	FVC	Wed, Mar 10, 2021	33.54	33.65	33.32	33.38
1252	NASDAQ	FVC	Tue, Mar 9, 2021	32.96	33.43	32.96	33.25
1251	NASDAQ	FVC	Mon, Mar 8, 2021	33.13	33.18	32.52	32.52
1250	NASDAQ	FVC	Fri, Mar 5, 2021	32.20	32.58	31.58	32.58
1249	NASDAQ	FVC	Thu, Mar 4, 2021	32.74	32.98	31.63	32.13
1248	NASDAQ	FVC	Wed, Mar 3, 2021	33.48	33.65	33.04	33.11
1247	NASDAQ	FVC	Tue, Mar 2, 2021	34.53	34.53	33.68	33.68
1246	NASDAQ	FVC	Mon, Mar 1, 2021	33.80	34.14	33.61	34.10
1245	NASDAQ	FVC	Fri, Feb 26, 2021	32.78	33.44	32.68	33.09
1244	NASDAQ	FVC	Thu, Feb 25, 2021	33.99	33.99	32.75	32.94
1243	NASDAQ	FVC	Wed, Feb 24, 2021	33.38	34.16	33.38	34.16
1242	NASDAQ	FVC	Tue, Feb 23, 2021	33.17	33.64	32.66	33.61
1241	NASDAQ	FVC	Mon, Feb 22, 2021	33.98	34.24	33.76	33.81
1240	NASDAQ	FVC	Fri, Feb 19, 2021	34.25	34.47	34.25	34.39
1239	NASDAQ	FVC	Thu, Feb 18, 2021	33.68	34.01	33.65	33.86
1238	NASDAQ	FVC	Wed, Feb 17, 2021	34.05	34.12	33.71	34.09
1237	NASDAQ	FVC	Tue, Feb 16, 2021	34.59	34.60	34.25	34.34
1236	NASDAQ	FVC	Fri, Feb 12, 2021	34.10	34.42	34.10	34.42
1235	NASDAQ	FVC	Thu, Feb 11, 2021	33.92	34.13	33.78	34.08
1234	NASDAQ	FVC	Wed, Feb 10, 2021	33.85	34.06	33.70	33.87
1233	NASDAQ	FVC	Tue, Feb 9, 2021	33.67	33.96	33.59	33.89
1232	NASDAQ	FVC	Mon, Feb 8, 2021	33.62	33.74	33.59	33.74
1231	NASDAQ	FVC	Fri, Feb 5, 2021	33.26	33.31	33.12	33.25
1230	NASDAQ	FVC	Thu, Feb 4, 2021	32.54	32.87	32.51	32.86
1229	NASDAQ	FVC	Wed, Feb 3, 2021	32.55	32.59	32.31	32.51
1228	NASDAQ	FVC	Tue, Feb 2, 2021	32.33	32.64	32.33	32.55
1227	NASDAQ	FVC	Mon, Feb 1, 2021	31.46	32.03	31.46	32.02
1226	NASDAQ	FVC	Fri, Jan 29, 2021	31.48	31.65	31.21	31.34
1225	NASDAQ	FVC	Thu, Jan 28, 2021	31.77	32.09	31.77	31.93
1224	NASDAQ	FVC	Wed, Jan 27, 2021	32.22	32.22	31.54	31.58
1223	NASDAQ	FVC	Tue, Jan 26, 2021	32.80	32.91	32.54	32.55
1222	NASDAQ	FVC	Mon, Jan 25, 2021	33.17	33.18	32.36	32.91
1221	NASDAQ	FVC	Fri, Jan 22, 2021	33.11	33.11	32.90	33.03
1220	NASDAQ	FVC	Thu, Jan 21, 2021	33.01	33.22	33.01	33.12
1219	NASDAQ	FVC	Wed, Jan 20, 2021	32.87	33.07	32.84	33.03
1218	NASDAQ	FVC	Tue, Jan 19, 2021	32.06	32.58	32.06	32.49
1217	NASDAQ	FVC	Fri, Jan 15, 2021	32.29	32.32	31.91	32.06
1216	NASDAQ	FVC	Thu, Jan 14, 2021	32.59	32.68	32.39	32.43
1215	NASDAQ	FVC	Wed, Jan 13, 2021	32.15	32.40	32.15	32.24
1214	NASDAQ	FVC	Tue, Jan 12, 2021	31.40	32.37	31.40	32.34
1213	NASDAQ	FVC	Mon, Jan 11, 2021	31.66	32.12	31.66	31.93
1212	NASDAQ	FVC	Fri, Jan 8, 2021	32.20	32.20	31.78	31.97
1211	NASDAQ	FVC	Thu, Jan 7, 2021	30.98	31.75	30.98	31.75
1210	NASDAQ	FVC	Wed, Jan 6, 2021	30.54	31.34	30.54	30.91
1209	NASDAQ	FVC	Tue, Jan 5, 2021	30.78	30.94	30.74	30.92
1208	NASDAQ	FVC	Mon, Jan 4, 2021	31.00	31.03	30.37	30.61
1207	NASDAQ	FVC	Thu, Dec 31, 2020	31.03	31.09	30.94	31.06
1206	NASDAQ	FVC	Wed, Dec 30, 2020	31.09	31.17	31.04	31.06
1205	NASDAQ	FVC	Tue, Dec 29, 2020	31.01	31.01	30.77	30.88
1204	NASDAQ	FVC	Mon, Dec 28, 2020	31.55	31.55	30.99	30.99
1203	NASDAQ	FVC	Thu, Dec 24, 2020	31.33	31.33	31.18	31.19
1202	NASDAQ	FVC	Wed, Dec 23, 2020	31.41	31.46	31.21	31.29
1201	NASDAQ	FVC	Tue, Dec 22, 2020	31.07	31.34	31.07	31.33
1200	NASDAQ	FVC	Mon, Dec 21, 2020	30.86	31.12	30.62	31.09
1199	NASDAQ	FVC	Fri, Dec 18, 2020	31.14	31.24	31.10	31.19
1198	NASDAQ	FVC	Thu, Dec 17, 2020	30.74	31.14	30.74	31.12
1197	NASDAQ	FVC	Wed, Dec 16, 2020	30.59	30.84	30.59	30.82
1196	NASDAQ	FVC	Tue, Dec 15, 2020	30.38	30.61	30.38	30.60
1195	NASDAQ	FVC	Mon, Dec 14, 2020	30.60	30.60	30.25	30.30
1194	NASDAQ	FVC	Fri, Dec 11, 2020	30.16	30.36	29.90	30.23
1193	NASDAQ	FVC	Thu, Dec 10, 2020	30.04	30.38	30.04	30.34
1192	NASDAQ	FVC	Wed, Dec 9, 2020	30.75	30.77	30.05	30.19
1191	NASDAQ	FVC	Tue, Dec 8, 2020	30.52	30.69	30.43	30.64
1190	NASDAQ	FVC	Mon, Dec 7, 2020	30.49	30.54	30.42	30.52
1189	NASDAQ	FVC	Fri, Dec 4, 2020	30.34	30.48	30.28	30.44
1188	NASDAQ	FVC	Thu, Dec 3, 2020	29.73	30.24	29.73	30.13
1187	NASDAQ	FVC	Wed, Dec 2, 2020	29.86	29.86	29.51	29.84
1186	NASDAQ	FVC	Tue, Dec 1, 2020	29.80	30.06	29.80	29.98
1185	NASDAQ	FVC	Mon, Nov 30, 2020	29.95	29.95	29.28	29.70
1184	NASDAQ	FVC	Fri, Nov 27, 2020	29.55	29.76	29.55	29.76
1183	NASDAQ	FVC	Wed, Nov 25, 2020	29.30	29.56	29.29	29.52
1182	NASDAQ	FVC	Tue, Nov 24, 2020	29.12	29.42	29.12	29.42
1181	NASDAQ	FVC	Mon, Nov 23, 2020	28.71	29.08	28.71	29.01
1180	NASDAQ	FVC	Fri, Nov 20, 2020	28.55	28.93	28.55	28.70
1179	NASDAQ	FVC	Thu, Nov 19, 2020	28.44	28.81	28.40	28.80
1178	NASDAQ	FVC	Wed, Nov 18, 2020	28.71	28.84	28.60	28.61
1177	NASDAQ	FVC	Tue, Nov 17, 2020	28.26	28.66	28.26	28.58
1176	NASDAQ	FVC	Mon, Nov 16, 2020	28.09	28.46	28.09	28.46
1175	NASDAQ	FVC	Fri, Nov 13, 2020	28.08	28.14	27.91	28.11
1174	NASDAQ	FVC	Thu, Nov 12, 2020	28.03	28.05	27.61	27.69
1173	NASDAQ	FVC	Wed, Nov 11, 2020	27.55	28.04	27.55	27.98
1172	NASDAQ	FVC	Tue, Nov 10, 2020	27.48	27.73	27.16	27.55
1171	NASDAQ	FVC	Mon, Nov 9, 2020	28.55	28.71	27.84	27.90
1170	NASDAQ	FVC	Fri, Nov 6, 2020	27.96	28.30	27.96	28.24
1169	NASDAQ	FVC	Thu, Nov 5, 2020	27.85	28.21	27.85	28.17
1168	NASDAQ	FVC	Wed, Nov 4, 2020	27.15	27.52	27.15	27.34
1167	NASDAQ	FVC	Tue, Nov 3, 2020	26.21	26.71	26.21	26.60
1166	NASDAQ	FVC	Mon, Nov 2, 2020	26.18	26.32	25.79	26.04
1165	NASDAQ	FVC	Fri, Oct 30, 2020	26.18	26.40	25.73	25.91
1164	NASDAQ	FVC	Thu, Oct 29, 2020	26.26	26.71	26.26	26.51
1163	NASDAQ	FVC	Wed, Oct 28, 2020	26.84	26.84	26.12	26.12
1162	NASDAQ	FVC	Tue, Oct 27, 2020	27.21	27.28	27.02	27.09
1161	NASDAQ	FVC	Mon, Oct 26, 2020	27.59	27.59	26.80	27.10
1160	NASDAQ	FVC	Fri, Oct 23, 2020	27.44	27.70	27.41	27.70
1159	NASDAQ	FVC	Thu, Oct 22, 2020	27.51	27.57	27.29	27.51
1158	NASDAQ	FVC	Wed, Oct 21, 2020	27.76	27.76	27.43	27.45
1157	NASDAQ	FVC	Tue, Oct 20, 2020	27.53	27.89	27.53	27.57
1156	NASDAQ	FVC	Mon, Oct 19, 2020	27.99	27.99	27.46	27.49
1155	NASDAQ	FVC	Fri, Oct 16, 2020	28.00	28.05	27.77	27.77
1154	NASDAQ	FVC	Thu, Oct 15, 2020	27.35	27.91	27.35	27.88
1153	NASDAQ	FVC	Wed, Oct 14, 2020	28.16	28.16	27.74	27.89
1152	NASDAQ	FVC	Tue, Oct 13, 2020	27.93	28.10	27.93	28.01
1151	NASDAQ	FVC	Mon, Oct 12, 2020	27.80	28.09	27.80	27.95
1150	NASDAQ	FVC	Fri, Oct 9, 2020	27.39	27.67	27.39	27.62
1149	NASDAQ	FVC	Thu, Oct 8, 2020	27.19	27.34	27.17	27.30
1148	NASDAQ	FVC	Wed, Oct 7, 2020	26.98	27.18	26.98	27.14
1147	NASDAQ	FVC	Tue, Oct 6, 2020	26.85	27.10	26.59	26.59
1146	NASDAQ	FVC	Mon, Oct 5, 2020	26.72	26.86	26.70	26.82
1145	NASDAQ	FVC	Fri, Oct 2, 2020	25.84	26.48	25.84	26.35
1144	NASDAQ	FVC	Thu, Oct 1, 2020	26.50	26.64	26.40	26.60
1143	NASDAQ	FVC	Wed, Sep 30, 2020	26.15	26.42	26.02	26.20
1142	NASDAQ	FVC	Tue, Sep 29, 2020	26.25	26.27	26.08	26.15
1141	NASDAQ	FVC	Mon, Sep 28, 2020	26.08	26.23	26.05	26.18
1140	NASDAQ	FVC	Fri, Sep 25, 2020	25.17	25.73	25.17	25.72
1139	NASDAQ	FVC	Thu, Sep 24, 2020	25.01	25.53	24.96	25.24
1138	NASDAQ	FVC	Wed, Sep 23, 2020	25.99	25.99	25.28	25.30
1137	NASDAQ	FVC	Tue, Sep 22, 2020	25.63	25.87	25.51	25.87
1136	NASDAQ	FVC	Mon, Sep 21, 2020	25.10	25.48	24.96	25.47
1135	NASDAQ	FVC	Fri, Sep 18, 2020	25.97	25.97	25.54	25.64
1134	NASDAQ	FVC	Thu, Sep 17, 2020	25.34	25.94	25.34	25.90
1133	NASDAQ	FVC	Wed, Sep 16, 2020	26.12	26.44	26.07	26.07
1132	NASDAQ	FVC	Tue, Sep 15, 2020	26.38	26.43	26.23	26.32
1131	NASDAQ	FVC	Mon, Sep 14, 2020	25.81	26.10	25.81	26.09
1130	NASDAQ	FVC	Fri, Sep 11, 2020	25.88	25.93	25.36	25.58
1129	NASDAQ	FVC	Thu, Sep 10, 2020	26.45	26.53	25.66	25.74
1128	NASDAQ	FVC	Wed, Sep 9, 2020	26.03	26.35	25.86	26.24
1127	NASDAQ	FVC	Tue, Sep 8, 2020	25.83	26.22	25.57	25.70
1126	NASDAQ	FVC	Fri, Sep 4, 2020	27.00	27.04	25.97	26.55
1125	NASDAQ	FVC	Thu, Sep 3, 2020	28.22	28.22	26.79	27.03
1124	NASDAQ	FVC	Wed, Sep 2, 2020	28.24	28.44	28.02	28.41
1123	NASDAQ	FVC	Tue, Sep 1, 2020	27.63	28.19	27.63	28.19
1122	NASDAQ	FVC	Mon, Aug 31, 2020	27.41	27.75	27.41	27.67
1121	NASDAQ	FVC	Fri, Aug 28, 2020	27.50	27.78	27.50	27.77
1120	NASDAQ	FVC	Thu, Aug 27, 2020	27.39	27.63	27.29	27.48
1119	NASDAQ	FVC	Wed, Aug 26, 2020	27.09	27.69	27.09	27.54
1118	NASDAQ	FVC	Tue, Aug 25, 2020	26.72	27.16	26.72	27.16
1117	NASDAQ	FVC	Mon, Aug 24, 2020	26.78	27.09	26.78	26.99
1116	NASDAQ	FVC	Fri, Aug 21, 2020	26.70	26.83	26.67	26.76
1115	NASDAQ	FVC	Thu, Aug 20, 2020	26.44	26.91	26.44	26.80
1114	NASDAQ	FVC	Wed, Aug 19, 2020	26.85	27.04	26.72	26.73
1113	NASDAQ	FVC	Tue, Aug 18, 2020	26.95	26.95	26.69	26.85
1112	NASDAQ	FVC	Mon, Aug 17, 2020	26.82	26.89	26.66	26.83
1111	NASDAQ	FVC	Fri, Aug 14, 2020	26.57	26.71	26.50	26.55
1110	NASDAQ	FVC	Thu, Aug 13, 2020	26.55	26.82	26.53	26.64
1109	NASDAQ	FVC	Wed, Aug 12, 2020	26.51	26.64	26.46	26.60
1108	NASDAQ	FVC	Tue, Aug 11, 2020	26.58	26.81	26.22	26.24
1107	NASDAQ	FVC	Mon, Aug 10, 2020	26.49	26.68	26.32	26.59
1106	NASDAQ	FVC	Fri, Aug 7, 2020	26.42	26.67	26.25	26.50
1105	NASDAQ	FVC	Thu, Aug 6, 2020	26.76	26.86	26.57	26.75
1104	NASDAQ	FVC	Wed, Aug 5, 2020	26.58	26.82	26.58	26.82
1103	NASDAQ	FVC	Tue, Aug 4, 2020	26.21	26.57	26.21	26.52
1102	NASDAQ	FVC	Mon, Aug 3, 2020	26.03	26.44	26.03	26.35
1101	NASDAQ	FVC	Fri, Jul 31, 2020	26.07	26.07	25.58	25.97
1100	NASDAQ	FVC	Thu, Jul 30, 2020	25.48	25.89	25.40	25.83
1099	NASDAQ	FVC	Wed, Jul 29, 2020	25.55	25.85	25.54	25.83
1098	NASDAQ	FVC	Tue, Jul 28, 2020	25.47	25.58	25.26	25.28
1097	NASDAQ	FVC	Mon, Jul 27, 2020	25.34	25.65	25.34	25.63
1096	NASDAQ	FVC	Fri, Jul 24, 2020	25.26	25.55	25.14	25.31
1095	NASDAQ	FVC	Thu, Jul 23, 2020	25.82	26.09	25.45	25.59
1094	NASDAQ	FVC	Wed, Jul 22, 2020	25.72	25.98	25.72	25.94
1093	NASDAQ	FVC	Tue, Jul 21, 2020	25.65	26.11	25.65	25.85
1092	NASDAQ	FVC	Mon, Jul 20, 2020	25.34	25.84	25.34	25.80
1091	NASDAQ	FVC	Fri, Jul 17, 2020	25.22	25.38	25.13	25.26
1090	NASDAQ	FVC	Thu, Jul 16, 2020	25.17	25.37	25.07	25.29
1089	NASDAQ	FVC	Wed, Jul 15, 2020	25.00	25.43	25.00	25.40
1088	NASDAQ	FVC	Tue, Jul 14, 2020	24.39	25.14	24.39	25.14
1087	NASDAQ	FVC	Mon, Jul 13, 2020	25.57	25.65	24.69	24.71
1086	NASDAQ	FVC	Fri, Jul 10, 2020	25.21	25.46	25.15	25.46
1085	NASDAQ	FVC	Thu, Jul 9, 2020	25.46	25.48	24.91	25.32
1084	NASDAQ	FVC	Wed, Jul 8, 2020	25.02	25.39	25.01	25.39
1083	NASDAQ	FVC	Tue, Jul 7, 2020	25.04	25.38	24.94	24.97
1082	NASDAQ	FVC	Mon, Jul 6, 2020	25.29	25.44	25.14	25.26
1081	NASDAQ	FVC	Thu, Jul 2, 2020	24.95	25.22	24.95	24.96
1080	NASDAQ	FVC	Wed, Jul 1, 2020	24.58	24.91	24.58	24.70
1079	NASDAQ	FVC	Tue, Jun 30, 2020	24.32	24.68	24.20	24.68
1078	NASDAQ	FVC	Mon, Jun 29, 2020	23.93	24.33	23.69	24.33
1077	NASDAQ	FVC	Fri, Jun 26, 2020	24.19	24.19	23.90	23.90
1076	NASDAQ	FVC	Thu, Jun 25, 2020	24.08	24.44	24.08	24.44
1075	NASDAQ	FVC	Wed, Jun 24, 2020	24.75	24.89	24.07	24.19
1074	NASDAQ	FVC	Tue, Jun 23, 2020	25.08	25.24	24.96	25.03
1073	NASDAQ	FVC	Mon, Jun 22, 2020	24.65	25.02	24.65	24.91
1072	NASDAQ	FVC	Fri, Jun 19, 2020	25.20	25.28	24.74	24.77
1071	NASDAQ	FVC	Thu, Jun 18, 2020	24.68	24.99	24.68	24.95
1070	NASDAQ	FVC	Wed, Jun 17, 2020	25.07	25.10	24.85	24.85
1069	NASDAQ	FVC	Tue, Jun 16, 2020	25.30	25.36	24.69	25.05
1068	NASDAQ	FVC	Mon, Jun 15, 2020	23.72	24.68	23.49	24.59
1067	NASDAQ	FVC	Fri, Jun 12, 2020	24.48	24.52	24.07	24.27
1066	NASDAQ	FVC	Thu, Jun 11, 2020	24.54	24.59	24.12	24.17
1065	NASDAQ	FVC	Wed, Jun 10, 2020	24.92	25.00	24.85	24.94
1064	NASDAQ	FVC	Tue, Jun 9, 2020	24.88	24.98	24.83	24.88
1063	NASDAQ	FVC	Mon, Jun 8, 2020	24.78	25.03	24.78	25.03
1062	NASDAQ	FVC	Fri, Jun 5, 2020	24.64	24.91	24.64	24.80
1061	NASDAQ	FVC	Thu, Jun 4, 2020	24.79	24.79	24.54	24.62
1060	NASDAQ	FVC	Wed, Jun 3, 2020	24.76	24.84	24.73	24.78
1059	NASDAQ	FVC	Tue, Jun 2, 2020	24.60	24.68	24.49	24.68
1058	NASDAQ	FVC	Mon, Jun 1, 2020	24.55	24.68	24.37	24.60
1057	NASDAQ	FVC	Fri, May 29, 2020	24.22	24.58	24.21	24.58
1056	NASDAQ	FVC	Thu, May 28, 2020	24.07	24.51	24.07	24.24
1055	NASDAQ	FVC	Wed, May 27, 2020	24.00	24.26	23.84	24.21
1054	NASDAQ	FVC	Tue, May 26, 2020	24.34	24.35	24.10	24.10
1053	NASDAQ	FVC	Fri, May 22, 2020	23.98	24.09	23.96	24.08
1052	NASDAQ	FVC	Thu, May 21, 2020	24.10	24.15	23.95	24.00
1051	NASDAQ	FVC	Wed, May 20, 2020	23.92	24.24	23.92	24.12
1050	NASDAQ	FVC	Tue, May 19, 2020	23.83	24.04	23.83	23.86
1049	NASDAQ	FVC	Mon, May 18, 2020	23.92	24.01	23.87	23.93
1048	NASDAQ	FVC	Fri, May 15, 2020	23.25	23.57	23.25	23.51
1047	NASDAQ	FVC	Thu, May 14, 2020	23.18	23.44	23.07	23.44
1046	NASDAQ	FVC	Wed, May 13, 2020	23.40	23.63	23.10	23.29
1045	NASDAQ	FVC	Tue, May 12, 2020	23.96	23.96	23.57	23.57
1044	NASDAQ	FVC	Mon, May 11, 2020	23.53	23.91	23.53	23.85
1043	NASDAQ	FVC	Fri, May 8, 2020	23.64	23.75	23.61	23.67
1042	NASDAQ	FVC	Thu, May 7, 2020	23.61	23.68	23.53	23.56
1041	NASDAQ	FVC	Wed, May 6, 2020	23.45	23.58	23.38	23.46
1040	NASDAQ	FVC	Tue, May 5, 2020	23.47	23.53	23.39	23.40
1039	NASDAQ	FVC	Mon, May 4, 2020	23.07	23.27	23.07	23.25
1038	NASDAQ	FVC	Fri, May 1, 2020	23.22	23.33	23.12	23.17
1037	NASDAQ	FVC	Thu, Apr 30, 2020	23.50	23.53	23.37	23.42
1036	NASDAQ	FVC	Wed, Apr 29, 2020	23.42	23.58	23.42	23.47
1035	NASDAQ	FVC	Tue, Apr 28, 2020	23.50	23.50	23.26	23.26
1034	NASDAQ	FVC	Mon, Apr 27, 2020	23.37	23.50	23.37	23.39
1033	NASDAQ	FVC	Fri, Apr 24, 2020	23.16	23.31	23.16	23.24
1032	NASDAQ	FVC	Thu, Apr 23, 2020	23.18	23.32	23.17	23.28
1031	NASDAQ	FVC	Wed, Apr 22, 2020	23.30	23.30	23.18	23.20
1030	NASDAQ	FVC	Tue, Apr 21, 2020	23.09	23.23	23.09	23.11
1029	NASDAQ	FVC	Mon, Apr 20, 2020	23.24	23.31	23.19	23.20
1028	NASDAQ	FVC	Fri, Apr 17, 2020	23.15	23.34	23.15	23.25
1027	NASDAQ	FVC	Thu, Apr 16, 2020	23.16	23.22	23.12	23.16
1026	NASDAQ	FVC	Wed, Apr 15, 2020	23.06	23.25	23.04	23.11
1025	NASDAQ	FVC	Tue, Apr 14, 2020	23.21	23.27	23.12	23.18
1024	NASDAQ	FVC	Mon, Apr 13, 2020	23.01	23.12	22.92	23.07
1023	NASDAQ	FVC	Thu, Apr 9, 2020	23.24	23.25	23.04	23.08
1022	NASDAQ	FVC	Wed, Apr 8, 2020	22.76	23.04	22.73	23.04
1021	NASDAQ	FVC	Tue, Apr 7, 2020	23.08	23.08	22.62	22.62
1020	NASDAQ	FVC	Mon, Apr 6, 2020	22.59	22.70	22.48	22.70
1019	NASDAQ	FVC	Fri, Apr 3, 2020	22.14	22.42	22.12	22.13
1018	NASDAQ	FVC	Thu, Apr 2, 2020	22.20	22.35	22.14	22.27
1017	NASDAQ	FVC	Wed, Apr 1, 2020	22.01	22.54	22.01	22.20
1016	NASDAQ	FVC	Tue, Mar 31, 2020	22.43	22.71	22.40	22.47
1015	NASDAQ	FVC	Mon, Mar 30, 2020	22.43	22.67	22.34	22.67
1014	NASDAQ	FVC	Fri, Mar 27, 2020	22.11	22.72	22.11	22.40
1013	NASDAQ	FVC	Thu, Mar 26, 2020	21.77	22.75	21.77	22.69
1012	NASDAQ	FVC	Wed, Mar 25, 2020	21.51	22.38	21.46	21.80
1011	NASDAQ	FVC	Tue, Mar 24, 2020	20.72	21.79	20.72	21.64
1010	NASDAQ	FVC	Mon, Mar 23, 2020	20.47	20.83	20.17	20.52
1009	NASDAQ	FVC	Fri, Mar 20, 2020	21.25	21.72	20.52	20.70
1008	NASDAQ	FVC	Thu, Mar 19, 2020	20.65	21.69	18.59	21.24
1007	NASDAQ	FVC	Wed, Mar 18, 2020	20.76	21.52	19.69	21.51
1006	NASDAQ	FVC	Tue, Mar 17, 2020	21.21	21.98	20.88	21.84
1005	NASDAQ	FVC	Mon, Mar 16, 2020	20.04	21.86	20.04	20.95
1004	NASDAQ	FVC	Fri, Mar 13, 2020	21.83	22.76	21.07	22.76
1003	NASDAQ	FVC	Thu, Mar 12, 2020	21.04	24.38	14.69	20.92
1002	NASDAQ	FVC	Wed, Mar 11, 2020	23.98	24.21	23.12	23.43
1001	NASDAQ	FVC	Tue, Mar 10, 2020	24.40	24.73	23.58	24.70
1000	NASDAQ	FVC	Mon, Mar 9, 2020	22.56	24.63	22.56	23.93
999	NASDAQ	FVC	Fri, Mar 6, 2020	25.29	25.96	25.20	25.73
998	NASDAQ	FVC	Thu, Mar 5, 2020	26.38	26.83	26.14	26.27
997	NASDAQ	FVC	Wed, Mar 4, 2020	26.48	27.20	26.45	27.13
996	NASDAQ	FVC	Tue, Mar 3, 2020	26.69	28.06	25.94	26.18
995	NASDAQ	FVC	Mon, Mar 2, 2020	26.13	26.87	25.76	26.87
994	NASDAQ	FVC	Fri, Feb 28, 2020	25.25	26.06	25.21	25.88
993	NASDAQ	FVC	Thu, Feb 27, 2020	26.56	27.07	26.15	26.15
992	NASDAQ	FVC	Wed, Feb 26, 2020	27.43	27.87	27.18	27.28
991	NASDAQ	FVC	Tue, Feb 25, 2020	28.34	28.34	27.31	27.40
990	NASDAQ	FVC	Mon, Feb 24, 2020	28.13	28.44	28.03	28.24
989	NASDAQ	FVC	Fri, Feb 21, 2020	29.48	29.48	29.08	29.15
988	NASDAQ	FVC	Thu, Feb 20, 2020	29.59	29.87	29.40	29.65
987	NASDAQ	FVC	Wed, Feb 19, 2020	29.68	29.84	29.68	29.72
986	NASDAQ	FVC	Tue, Feb 18, 2020	29.48	29.63	29.48	29.56
985	NASDAQ	FVC	Fri, Feb 14, 2020	29.56	29.67	29.49	29.59
984	NASDAQ	FVC	Thu, Feb 13, 2020	29.28	29.60	29.27	29.56
983	NASDAQ	FVC	Wed, Feb 12, 2020	29.36	29.51	29.33	29.48
982	NASDAQ	FVC	Tue, Feb 11, 2020	29.17	29.40	29.17	29.26
981	NASDAQ	FVC	Mon, Feb 10, 2020	28.70	28.97	28.68	28.92
980	NASDAQ	FVC	Fri, Feb 7, 2020	28.71	28.88	28.70	28.73
979	NASDAQ	FVC	Thu, Feb 6, 2020	28.90	29.11	28.88	28.89
978	NASDAQ	FVC	Wed, Feb 5, 2020	28.81	28.89	28.71	28.75
977	NASDAQ	FVC	Tue, Feb 4, 2020	28.48	28.79	28.48	28.71
976	NASDAQ	FVC	Mon, Feb 3, 2020	28.04	28.29	28.04	28.23
975	NASDAQ	FVC	Fri, Jan 31, 2020	28.34	28.34	27.87	27.94
974	NASDAQ	FVC	Thu, Jan 30, 2020	28.22	28.41	28.03	28.41
973	NASDAQ	FVC	Wed, Jan 29, 2020	28.51	28.51	28.32	28.35
972	NASDAQ	FVC	Tue, Jan 28, 2020	28.19	28.52	28.19	28.48
971	NASDAQ	FVC	Mon, Jan 27, 2020	28.01	28.24	28.01	28.12
970	NASDAQ	FVC	Fri, Jan 24, 2020	28.94	29.01	28.56	28.68
969	NASDAQ	FVC	Thu, Jan 23, 2020	28.81	28.93	28.66	28.93
968	NASDAQ	FVC	Wed, Jan 22, 2020	28.88	28.94	28.77	28.81
967	NASDAQ	FVC	Tue, Jan 21, 2020	28.56	28.79	28.56	28.71
966	NASDAQ	FVC	Fri, Jan 17, 2020	28.63	28.71	28.61	28.67
965	NASDAQ	FVC	Thu, Jan 16, 2020	28.38	28.66	28.38	28.66
964	NASDAQ	FVC	Wed, Jan 15, 2020	28.21	28.48	28.21	28.33
963	NASDAQ	FVC	Tue, Jan 14, 2020	28.37	28.43	28.24	28.30
962	NASDAQ	FVC	Mon, Jan 13, 2020	28.10	28.39	28.10	28.35
961	NASDAQ	FVC	Fri, Jan 10, 2020	28.25	28.25	28.05	28.09
960	NASDAQ	FVC	Thu, Jan 9, 2020	28.23	28.23	28.06	28.18
959	NASDAQ	FVC	Wed, Jan 8, 2020	27.92	28.09	27.84	27.97
958	NASDAQ	FVC	Tue, Jan 7, 2020	27.73	27.88	27.72	27.85
957	NASDAQ	FVC	Mon, Jan 6, 2020	27.57	27.80	27.55	27.76
956	NASDAQ	FVC	Fri, Jan 3, 2020	27.58	27.82	27.58	27.75
955	NASDAQ	FVC	Thu, Jan 2, 2020	27.75	27.93	27.63	27.87
954	NASDAQ	FVC	Tue, Dec 31, 2019	27.63	27.67	27.44	27.63
953	NASDAQ	FVC	Mon, Dec 30, 2019	27.66	27.66	27.29	27.56
952	NASDAQ	FVC	Fri, Dec 27, 2019	27.78	27.78	27.65	27.68
951	NASDAQ	FVC	Thu, Dec 26, 2019	27.66	27.77	27.66	27.72
950	NASDAQ	FVC	Tue, Dec 24, 2019	27.55	27.65	27.55	27.61
949	NASDAQ	FVC	Mon, Dec 23, 2019	27.72	27.74	27.64	27.65
948	NASDAQ	FVC	Fri, Dec 20, 2019	27.77	27.77	27.63	27.69
947	NASDAQ	FVC	Thu, Dec 19, 2019	27.58	27.60	27.43	27.60
946	NASDAQ	FVC	Wed, Dec 18, 2019	27.32	27.50	27.32	27.46
945	NASDAQ	FVC	Tue, Dec 17, 2019	27.32	27.41	27.32	27.37
944	NASDAQ	FVC	Mon, Dec 16, 2019	27.22	27.44	27.22	27.35
943	NASDAQ	FVC	Fri, Dec 13, 2019	27.03	27.13	27.03	27.09
942	NASDAQ	FVC	Thu, Dec 12, 2019	26.91	27.21	26.91	27.17
941	NASDAQ	FVC	Wed, Dec 11, 2019	26.93	27.02	26.93	27.00
940	NASDAQ	FVC	Tue, Dec 10, 2019	26.94	27.00	26.89	26.89
939	NASDAQ	FVC	Mon, Dec 9, 2019	26.93	27.02	26.93	26.96
938	NASDAQ	FVC	Fri, Dec 6, 2019	27.01	27.09	26.96	27.03
937	NASDAQ	FVC	Thu, Dec 5, 2019	26.84	26.92	26.84	26.88
936	NASDAQ	FVC	Wed, Dec 4, 2019	26.81	26.95	26.81	26.89
935	NASDAQ	FVC	Tue, Dec 3, 2019	26.70	26.85	26.69	26.82
934	NASDAQ	FVC	Mon, Dec 2, 2019	27.06	27.06	26.87	26.95
933	NASDAQ	FVC	Fri, Nov 29, 2019	27.18	27.19	27.13	27.13
932	NASDAQ	FVC	Wed, Nov 27, 2019	27.20	27.20	27.13	27.19
931	NASDAQ	FVC	Tue, Nov 26, 2019	27.04	27.12	27.04	27.11
930	NASDAQ	FVC	Mon, Nov 25, 2019	27.03	27.11	27.03	27.09
929	NASDAQ	FVC	Fri, Nov 22, 2019	26.88	26.92	26.85	26.92
928	NASDAQ	FVC	Thu, Nov 21, 2019	26.94	26.97	26.86	26.88
927	NASDAQ	FVC	Wed, Nov 20, 2019	27.01	27.03	26.84	26.95
926	NASDAQ	FVC	Tue, Nov 19, 2019	27.03	27.06	26.95	27.01
925	NASDAQ	FVC	Mon, Nov 18, 2019	26.94	27.05	26.93	26.99
924	NASDAQ	FVC	Fri, Nov 15, 2019	26.92	27.01	26.92	27.01
923	NASDAQ	FVC	Thu, Nov 14, 2019	26.87	26.88	26.80	26.88
922	NASDAQ	FVC	Wed, Nov 13, 2019	26.78	26.89	26.77	26.86
921	NASDAQ	FVC	Tue, Nov 12, 2019	26.82	26.89	26.79	26.85
920	NASDAQ	FVC	Mon, Nov 11, 2019	26.74	26.85	26.74	26.79
919	NASDAQ	FVC	Fri, Nov 8, 2019	26.80	26.84	26.73	26.83
918	NASDAQ	FVC	Thu, Nov 7, 2019	26.87	26.92	26.77	26.79
917	NASDAQ	FVC	Wed, Nov 6, 2019	26.78	26.80	26.71	26.78
916	NASDAQ	FVC	Tue, Nov 5, 2019	26.74	26.87	26.74	26.80
915	NASDAQ	FVC	Mon, Nov 4, 2019	26.88	26.88	26.81	26.82
914	NASDAQ	FVC	Fri, Nov 1, 2019	26.65	26.75	26.65	26.71
913	NASDAQ	FVC	Thu, Oct 31, 2019	26.57	26.62	26.54	26.61
912	NASDAQ	FVC	Wed, Oct 30, 2019	26.62	26.73	26.59	26.70
911	NASDAQ	FVC	Tue, Oct 29, 2019	26.65	26.71	26.62	26.62
910	NASDAQ	FVC	Mon, Oct 28, 2019	26.71	26.78	26.65	26.69
909	NASDAQ	FVC	Fri, Oct 25, 2019	26.47	26.62	26.47	26.59
908	NASDAQ	FVC	Thu, Oct 24, 2019	26.49	26.52	26.44	26.52
907	NASDAQ	FVC	Wed, Oct 23, 2019	26.34	26.44	26.34	26.40
906	NASDAQ	FVC	Tue, Oct 22, 2019	26.53	26.54	26.39	26.39
905	NASDAQ	FVC	Mon, Oct 21, 2019	26.45	26.58	26.45	26.52
904	NASDAQ	FVC	Fri, Oct 18, 2019	26.50	26.50	26.30	26.38
903	NASDAQ	FVC	Thu, Oct 17, 2019	26.50	26.57	26.45	26.48
902	NASDAQ	FVC	Wed, Oct 16, 2019	26.51	26.51	26.43	26.47
901	NASDAQ	FVC	Tue, Oct 15, 2019	26.49	26.65	26.46	26.58
900	NASDAQ	FVC	Mon, Oct 14, 2019	26.46	26.47	26.39	26.41
899	NASDAQ	FVC	Fri, Oct 11, 2019	26.45	26.57	26.42	26.42
898	NASDAQ	FVC	Thu, Oct 10, 2019	26.27	26.31	26.20	26.22
897	NASDAQ	FVC	Wed, Oct 9, 2019	26.16	26.23	26.09	26.13
896	NASDAQ	FVC	Tue, Oct 8, 2019	26.12	26.16	26.02	26.02
895	NASDAQ	FVC	Mon, Oct 7, 2019	26.26	26.42	26.26	26.31
894	NASDAQ	FVC	Fri, Oct 4, 2019	26.15	26.36	26.15	26.34
893	NASDAQ	FVC	Thu, Oct 3, 2019	25.90	26.13	25.82	26.11
892	NASDAQ	FVC	Wed, Oct 2, 2019	26.09	26.09	25.90	25.91
891	NASDAQ	FVC	Tue, Oct 1, 2019	26.45	26.52	26.19	26.21
890	NASDAQ	FVC	Mon, Sep 30, 2019	26.63	26.63	26.39	26.43
889	NASDAQ	FVC	Fri, Sep 27, 2019	26.57	26.57	26.25	26.37
888	NASDAQ	FVC	Thu, Sep 26, 2019	26.66	26.66	26.52	26.55
887	NASDAQ	FVC	Wed, Sep 25, 2019	26.41	26.63	26.34	26.58
886	NASDAQ	FVC	Tue, Sep 24, 2019	26.77	26.83	26.50	26.51
885	NASDAQ	FVC	Mon, Sep 23, 2019	26.70	26.80	26.69	26.72
884	NASDAQ	FVC	Fri, Sep 20, 2019	26.83	26.87	26.64	26.71
883	NASDAQ	FVC	Thu, Sep 19, 2019	26.89	26.92	26.79	26.79
882	NASDAQ	FVC	Wed, Sep 18, 2019	26.79	26.86	26.66	26.86
881	NASDAQ	FVC	Tue, Sep 17, 2019	26.72	26.87	26.67	26.87
880	NASDAQ	FVC	Mon, Sep 16, 2019	26.63	26.79	26.63	26.77
879	NASDAQ	FVC	Fri, Sep 13, 2019	26.85	26.89	26.77	26.77
878	NASDAQ	FVC	Thu, Sep 12, 2019	26.96	26.97	26.82	26.83
877	NASDAQ	FVC	Wed, Sep 11, 2019	26.70	26.85	26.64	26.84
876	NASDAQ	FVC	Tue, Sep 10, 2019	26.64	26.66	26.49	26.62
875	NASDAQ	FVC	Mon, Sep 9, 2019	26.70	26.71	26.54	26.60
874	NASDAQ	FVC	Fri, Sep 6, 2019	26.62	26.77	26.62	26.67
873	NASDAQ	FVC	Thu, Sep 5, 2019	26.66	26.73	26.60	26.65
872	NASDAQ	FVC	Wed, Sep 4, 2019	26.45	26.51	26.42	26.47
871	NASDAQ	FVC	Tue, Sep 3, 2019	26.33	26.46	26.23	26.32
870	NASDAQ	FVC	Fri, Aug 30, 2019	26.56	26.58	26.39	26.46
869	NASDAQ	FVC	Thu, Aug 29, 2019	26.37	26.54	26.37	26.47
868	NASDAQ	FVC	Wed, Aug 28, 2019	26.18	26.28	26.14	26.26
867	NASDAQ	FVC	Tue, Aug 27, 2019	26.41	26.43	26.17	26.21
866	NASDAQ	FVC	Mon, Aug 26, 2019	26.33	26.33	26.21	26.28
865	NASDAQ	FVC	Fri, Aug 23, 2019	26.52	26.61	26.15	26.16
864	NASDAQ	FVC	Thu, Aug 22, 2019	26.76	26.76	26.47	26.62
863	NASDAQ	FVC	Wed, Aug 21, 2019	26.65	26.66	26.60	26.63
862	NASDAQ	FVC	Tue, Aug 20, 2019	26.61	26.61	26.47	26.50
861	NASDAQ	FVC	Mon, Aug 19, 2019	26.65	26.65	26.52	26.54
860	NASDAQ	FVC	Fri, Aug 16, 2019	26.01	26.46	26.01	26.41
859	NASDAQ	FVC	Thu, Aug 15, 2019	26.13	26.22	26.05	26.15
858	NASDAQ	FVC	Wed, Aug 14, 2019	26.30	26.31	26.12	26.13
857	NASDAQ	FVC	Tue, Aug 13, 2019	26.34	26.66	26.34	26.53
856	NASDAQ	FVC	Mon, Aug 12, 2019	26.41	26.43	26.29	26.37
855	NASDAQ	FVC	Fri, Aug 9, 2019	26.66	26.66	26.47	26.52
854	NASDAQ	FVC	Thu, Aug 8, 2019	26.63	26.80	26.51	26.75
853	NASDAQ	FVC	Wed, Aug 7, 2019	26.23	26.44	26.13	26.44
852	NASDAQ	FVC	Tue, Aug 6, 2019	26.18	26.34	26.12	26.31
851	NASDAQ	FVC	Mon, Aug 5, 2019	26.34	26.35	25.96	26.10
850	NASDAQ	FVC	Fri, Aug 2, 2019	26.82	26.83	26.62	26.68
849	NASDAQ	FVC	Thu, Aug 1, 2019	27.07	27.39	26.96	27.01
848	NASDAQ	FVC	Wed, Jul 31, 2019	27.28	27.37	27.09	27.09
847	NASDAQ	FVC	Tue, Jul 30, 2019	27.21	27.38	27.18	27.31
846	NASDAQ	FVC	Mon, Jul 29, 2019	27.38	27.45	27.22	27.41
845	NASDAQ	FVC	Fri, Jul 26, 2019	27.31	27.47	27.31	27.43
844	NASDAQ	FVC	Thu, Jul 25, 2019	27.32	27.37	27.25	27.25
843	NASDAQ	FVC	Wed, Jul 24, 2019	27.15	27.47	27.15	27.43
842	NASDAQ	FVC	Tue, Jul 23, 2019	27.31	27.31	27.12	27.21
841	NASDAQ	FVC	Mon, Jul 22, 2019	27.13	27.26	27.13	27.20
840	NASDAQ	FVC	Fri, Jul 19, 2019	27.34	27.35	27.10	27.10
839	NASDAQ	FVC	Thu, Jul 18, 2019	27.20	27.33	27.17	27.28
838	NASDAQ	FVC	Wed, Jul 17, 2019	27.25	27.29	27.19	27.19
837	NASDAQ	FVC	Tue, Jul 16, 2019	27.37	27.37	27.17	27.18
836	NASDAQ	FVC	Mon, Jul 15, 2019	27.25	27.33	27.23	27.29
835	NASDAQ	FVC	Fri, Jul 12, 2019	27.24	27.29	27.19	27.27
834	NASDAQ	FVC	Thu, Jul 11, 2019	27.24	27.27	27.15	27.20
833	NASDAQ	FVC	Wed, Jul 10, 2019	27.23	27.34	27.20	27.25
832	NASDAQ	FVC	Tue, Jul 9, 2019	27.02	27.19	27.02	27.17
831	NASDAQ	FVC	Mon, Jul 8, 2019	27.09	27.12	27.00	27.04
830	NASDAQ	FVC	Fri, Jul 5, 2019	27.07	27.19	27.04	27.15
829	NASDAQ	FVC	Wed, Jul 3, 2019	27.08	27.21	27.08	27.20
828	NASDAQ	FVC	Tue, Jul 2, 2019	27.04	27.07	27.01	27.07
827	NASDAQ	FVC	Mon, Jul 1, 2019	27.03	27.14	26.97	27.02
826	NASDAQ	FVC	Fri, Jun 28, 2019	26.77	26.89	26.76	26.86
825	NASDAQ	FVC	Thu, Jun 27, 2019	26.59	26.75	26.59	26.75
824	NASDAQ	FVC	Wed, Jun 26, 2019	26.61	26.73	26.56	26.57
823	NASDAQ	FVC	Tue, Jun 25, 2019	26.72	26.82	26.57	26.57
822	NASDAQ	FVC	Mon, Jun 24, 2019	26.89	26.89	26.78	26.78
821	NASDAQ	FVC	Fri, Jun 21, 2019	26.83	26.96	26.83	26.89
820	NASDAQ	FVC	Thu, Jun 20, 2019	27.02	27.08	26.90	26.97
819	NASDAQ	FVC	Wed, Jun 19, 2019	26.86	26.89	26.73	26.88
818	NASDAQ	FVC	Tue, Jun 18, 2019	26.61	26.80	26.61	26.71
817	NASDAQ	FVC	Mon, Jun 17, 2019	26.37	26.55	26.37	26.45
816	NASDAQ	FVC	Fri, Jun 14, 2019	26.31	26.43	26.31	26.36
815	NASDAQ	FVC	Thu, Jun 13, 2019	26.57	26.58	26.48	26.53
814	NASDAQ	FVC	Wed, Jun 12, 2019	26.43	26.54	26.40	26.49
813	NASDAQ	FVC	Tue, Jun 11, 2019	26.66	26.72	26.42	26.46
812	NASDAQ	FVC	Mon, Jun 10, 2019	26.66	26.72	26.54	26.54
811	NASDAQ	FVC	Fri, Jun 7, 2019	26.32	26.51	26.32	26.46
810	NASDAQ	FVC	Thu, Jun 6, 2019	26.21	26.33	26.16	26.26
809	NASDAQ	FVC	Wed, Jun 5, 2019	26.17	26.22	26.02	26.19
808	NASDAQ	FVC	Tue, Jun 4, 2019	25.87	26.08	25.75	26.07
807	NASDAQ	FVC	Mon, Jun 3, 2019	26.23	26.23	25.57	25.70
806	NASDAQ	FVC	Fri, May 31, 2019	25.84	25.95	25.81	25.85
805	NASDAQ	FVC	Thu, May 30, 2019	26.10	26.13	25.95	26.03
804	NASDAQ	FVC	Wed, May 29, 2019	26.05	26.09	25.89	25.95
803	NASDAQ	FVC	Tue, May 28, 2019	26.31	26.31	26.12	26.12
802	NASDAQ	FVC	Fri, May 24, 2019	26.18	26.32	26.18	26.22
801	NASDAQ	FVC	Thu, May 23, 2019	26.16	26.20	26.05	26.12
800	NASDAQ	FVC	Wed, May 22, 2019	26.29	26.44	26.29	26.36
799	NASDAQ	FVC	Tue, May 21, 2019	26.30	26.48	26.30	26.43
798	NASDAQ	FVC	Mon, May 20, 2019	26.24	26.38	26.16	26.21
797	NASDAQ	FVC	Fri, May 17, 2019	26.36	26.61	26.36	26.39
796	NASDAQ	FVC	Thu, May 16, 2019	26.51	26.72	26.50	26.55
795	NASDAQ	FVC	Wed, May 15, 2019	26.12	26.49	26.12	26.46
794	NASDAQ	FVC	Tue, May 14, 2019	26.19	26.37	26.16	26.27
793	NASDAQ	FVC	Mon, May 13, 2019	26.24	26.35	26.01	26.02
792	NASDAQ	FVC	Fri, May 10, 2019	26.49	26.67	26.30	26.64
791	NASDAQ	FVC	Thu, May 9, 2019	26.46	26.67	26.36	26.61
790	NASDAQ	FVC	Wed, May 8, 2019	26.73	26.76	26.63	26.69
789	NASDAQ	FVC	Tue, May 7, 2019	26.83	26.93	26.62	26.75
788	NASDAQ	FVC	Mon, May 6, 2019	27.23	27.23	26.91	27.14
787	NASDAQ	FVC	Fri, May 3, 2019	26.97	27.21	26.97	27.18
786	NASDAQ	FVC	Thu, May 2, 2019	26.94	27.10	26.88	26.97
785	NASDAQ	FVC	Wed, May 1, 2019	27.26	27.26	27.00	27.03
784	NASDAQ	FVC	Tue, Apr 30, 2019	27.18	27.18	26.98	27.11
783	NASDAQ	FVC	Mon, Apr 29, 2019	27.02	27.21	27.02	27.17
782	NASDAQ	FVC	Fri, Apr 26, 2019	26.93	27.13	26.93	27.07
781	NASDAQ	FVC	Thu, Apr 25, 2019	27.05	27.08	26.93	27.08
780	NASDAQ	FVC	Wed, Apr 24, 2019	27.00	27.12	27.00	27.06
779	NASDAQ	FVC	Tue, Apr 23, 2019	26.79	27.11	26.79	27.03
778	NASDAQ	FVC	Mon, Apr 22, 2019	26.70	26.83	26.70	26.78
777	NASDAQ	FVC	Thu, Apr 18, 2019	26.76	26.81	26.64	26.75
776	NASDAQ	FVC	Wed, Apr 17, 2019	27.20	27.20	26.76	26.83
775	NASDAQ	FVC	Tue, Apr 16, 2019	27.09	27.20	27.04	27.09
774	NASDAQ	FVC	Mon, Apr 15, 2019	27.12	27.12	27.04	27.12
773	NASDAQ	FVC	Fri, Apr 12, 2019	27.16	27.20	27.08	27.12
772	NASDAQ	FVC	Thu, Apr 11, 2019	27.20	27.20	27.09	27.14
771	NASDAQ	FVC	Wed, Apr 10, 2019	27.07	27.24	27.07	27.15
770	NASDAQ	FVC	Tue, Apr 9, 2019	27.19	27.19	27.07	27.07
769	NASDAQ	FVC	Mon, Apr 8, 2019	27.11	27.19	27.00	27.14
768	NASDAQ	FVC	Fri, Apr 5, 2019	27.02	27.20	27.02	27.13
767	NASDAQ	FVC	Thu, Apr 4, 2019	27.23	27.23	26.91	27.03
766	NASDAQ	FVC	Wed, Apr 3, 2019	27.18	27.23	27.08	27.18
765	NASDAQ	FVC	Tue, Apr 2, 2019	26.93	27.04	26.92	27.00
764	NASDAQ	FVC	Mon, Apr 1, 2019	26.85	26.98	26.85	26.95
763	NASDAQ	FVC	Fri, Mar 29, 2019	26.72	26.78	26.65	26.73
762	NASDAQ	FVC	Thu, Mar 28, 2019	26.58	26.61	26.47	26.58
761	NASDAQ	FVC	Wed, Mar 27, 2019	26.62	26.67	26.39	26.48
760	NASDAQ	FVC	Tue, Mar 26, 2019	26.74	26.75	26.60	26.69
759	NASDAQ	FVC	Mon, Mar 25, 2019	26.52	26.60	26.44	26.56
758	NASDAQ	FVC	Fri, Mar 22, 2019	27.00	27.04	26.60	26.66
757	NASDAQ	FVC	Thu, Mar 21, 2019	26.68	27.09	26.68	27.02
756	NASDAQ	FVC	Wed, Mar 20, 2019	26.83	26.94	26.71	26.86
755	NASDAQ	FVC	Tue, Mar 19, 2019	26.83	26.94	26.83	26.86
754	NASDAQ	FVC	Mon, Mar 18, 2019	26.86	26.90	26.69	26.78
753	NASDAQ	FVC	Fri, Mar 15, 2019	26.74	26.85	26.74	26.81
752	NASDAQ	FVC	Thu, Mar 14, 2019	26.73	26.74	26.64	26.66
751	NASDAQ	FVC	Wed, Mar 13, 2019	26.58	26.76	26.58	26.72
750	NASDAQ	FVC	Tue, Mar 12, 2019	26.56	26.61	26.46	26.56
749	NASDAQ	FVC	Mon, Mar 11, 2019	26.18	26.49	26.18	26.45
748	NASDAQ	FVC	Fri, Mar 8, 2019	26.00	26.19	26.00	26.15
747	NASDAQ	FVC	Thu, Mar 7, 2019	26.34	26.34	26.14	26.18
746	NASDAQ	FVC	Wed, Mar 6, 2019	26.55	26.55	26.31	26.34
745	NASDAQ	FVC	Tue, Mar 5, 2019	26.48	26.61	26.47	26.61
744	NASDAQ	FVC	Mon, Mar 4, 2019	26.75	26.77	26.40	26.52
743	NASDAQ	FVC	Fri, Mar 1, 2019	26.68	26.80	26.63	26.76
742	NASDAQ	FVC	Thu, Feb 28, 2019	26.71	26.71	26.61	26.63
741	NASDAQ	FVC	Wed, Feb 27, 2019	26.54	26.72	26.51	26.68
740	NASDAQ	FVC	Tue, Feb 26, 2019	26.64	26.70	26.60	26.62
739	NASDAQ	FVC	Mon, Feb 25, 2019	26.63	26.79	26.63	26.67
738	NASDAQ	FVC	Fri, Feb 22, 2019	26.40	26.58	26.40	26.53
737	NASDAQ	FVC	Thu, Feb 21, 2019	26.44	26.56	26.34	26.39
736	NASDAQ	FVC	Wed, Feb 20, 2019	26.46	26.62	26.41	26.54
735	NASDAQ	FVC	Tue, Feb 19, 2019	26.47	26.58	26.47	26.56
734	NASDAQ	FVC	Fri, Feb 15, 2019	26.50	26.55	26.46	26.54
733	NASDAQ	FVC	Thu, Feb 14, 2019	26.28	26.50	26.28	26.46
732	NASDAQ	FVC	Wed, Feb 13, 2019	26.45	26.46	26.35	26.37
731	NASDAQ	FVC	Tue, Feb 12, 2019	26.25	26.41	26.24	26.41
730	NASDAQ	FVC	Mon, Feb 11, 2019	26.13	26.22	26.09	26.19
729	NASDAQ	FVC	Fri, Feb 8, 2019	25.92	26.14	25.92	26.08
728	NASDAQ	FVC	Thu, Feb 7, 2019	26.10	26.20	26.00	26.10
727	NASDAQ	FVC	Wed, Feb 6, 2019	26.22	26.37	26.22	26.34
726	NASDAQ	FVC	Tue, Feb 5, 2019	26.24	26.32	26.20	26.28
725	NASDAQ	FVC	Mon, Feb 4, 2019	26.14	26.20	26.05	26.18
724	NASDAQ	FVC	Fri, Feb 1, 2019	26.06	26.11	25.96	26.09
723	NASDAQ	FVC	Thu, Jan 31, 2019	25.77	26.02	25.77	25.98
722	NASDAQ	FVC	Wed, Jan 30, 2019	25.64	25.84	25.57	25.76
721	NASDAQ	FVC	Tue, Jan 29, 2019	25.63	25.69	25.52	25.59
720	NASDAQ	FVC	Mon, Jan 28, 2019	25.57	25.70	25.57	25.62
719	NASDAQ	FVC	Fri, Jan 25, 2019	25.56	25.84	25.56	25.83
718	NASDAQ	FVC	Thu, Jan 24, 2019	25.39	25.53	25.37	25.53
717	NASDAQ	FVC	Wed, Jan 23, 2019	25.51	25.51	25.18	25.28
716	NASDAQ	FVC	Tue, Jan 22, 2019	25.46	25.51	25.22	25.33
715	NASDAQ	FVC	Fri, Jan 18, 2019	25.59	25.71	25.43	25.66
714	NASDAQ	FVC	Thu, Jan 17, 2019	25.16	25.50	25.16	25.42
713	NASDAQ	FVC	Wed, Jan 16, 2019	25.33	25.42	25.25	25.30
712	NASDAQ	FVC	Tue, Jan 15, 2019	25.09	25.32	25.09	25.29
711	NASDAQ	FVC	Mon, Jan 14, 2019	24.98	25.06	24.91	25.00
710	NASDAQ	FVC	Fri, Jan 11, 2019	25.16	25.19	24.99	25.13
709	NASDAQ	FVC	Thu, Jan 10, 2019	24.86	25.17	24.68	25.11
708	NASDAQ	FVC	Wed, Jan 9, 2019	24.84	25.11	24.82	24.88
707	NASDAQ	FVC	Tue, Jan 8, 2019	24.47	24.67	24.26	24.65
706	NASDAQ	FVC	Mon, Jan 7, 2019	23.87	24.50	23.87	24.31
705	NASDAQ	FVC	Fri, Jan 4, 2019	23.03	23.92	23.03	23.81
704	NASDAQ	FVC	Thu, Jan 3, 2019	23.41	23.41	22.76	22.76
703	NASDAQ	FVC	Wed, Jan 2, 2019	23.14	23.63	23.12	23.46
702	NASDAQ	FVC	Mon, Dec 31, 2018	23.12	23.53	23.12	23.42
701	NASDAQ	FVC	Fri, Dec 28, 2018	23.27	23.63	23.02	23.20
700	NASDAQ	FVC	Thu, Dec 27, 2018	22.76	23.24	22.33	23.24
699	NASDAQ	FVC	Wed, Dec 26, 2018	21.86	23.00	21.86	23.00
698	NASDAQ	FVC	Mon, Dec 24, 2018	22.06	22.22	21.71	21.74
697	NASDAQ	FVC	Fri, Dec 21, 2018	22.91	23.05	22.09	22.17
696	NASDAQ	FVC	Thu, Dec 20, 2018	23.25	23.44	22.59	22.95
695	NASDAQ	FVC	Wed, Dec 19, 2018	23.79	24.22	23.24	23.43
694	NASDAQ	FVC	Tue, Dec 18, 2018	24.16	24.22	23.72	23.89
693	NASDAQ	FVC	Mon, Dec 17, 2018	24.31	24.53	23.74	23.82
692	NASDAQ	FVC	Fri, Dec 14, 2018	24.72	24.91	24.49	24.50
691	NASDAQ	FVC	Thu, Dec 13, 2018	25.28	25.40	24.93	25.03
690	NASDAQ	FVC	Wed, Dec 12, 2018	25.30	25.58	25.14	25.26
689	NASDAQ	FVC	Tue, Dec 11, 2018	25.32	25.32	24.75	24.96
688	NASDAQ	FVC	Mon, Dec 10, 2018	24.54	24.93	24.30	24.82
687	NASDAQ	FVC	Fri, Dec 7, 2018	25.36	25.45	24.51	24.61
686	NASDAQ	FVC	Thu, Dec 6, 2018	24.92	25.49	24.83	25.47
685	NASDAQ	FVC	Tue, Dec 4, 2018	26.26	26.37	25.30	25.30
684	NASDAQ	FVC	Mon, Dec 3, 2018	26.52	26.52	26.17	26.32
683	NASDAQ	FVC	Fri, Nov 30, 2018	25.65	25.97	25.60	25.91
682	NASDAQ	FVC	Thu, Nov 29, 2018	25.70	25.92	25.52	25.70
681	NASDAQ	FVC	Wed, Nov 28, 2018	25.13	25.75	24.99	25.73
680	NASDAQ	FVC	Tue, Nov 27, 2018	24.79	25.00	24.74	24.93
679	NASDAQ	FVC	Mon, Nov 26, 2018	24.84	25.02	24.70	25.00
678	NASDAQ	FVC	Fri, Nov 23, 2018	24.43	24.70	24.43	24.53
677	NASDAQ	FVC	Wed, Nov 21, 2018	24.34	24.60	24.33	24.42
676	NASDAQ	FVC	Tue, Nov 20, 2018	23.73	24.40	23.68	24.18
675	NASDAQ	FVC	Mon, Nov 19, 2018	25.23	25.23	24.28	24.30
674	NASDAQ	FVC	Fri, Nov 16, 2018	25.06	25.47	25.06	25.36
673	NASDAQ	FVC	Thu, Nov 15, 2018	24.62	25.38	24.60	25.28
672	NASDAQ	FVC	Wed, Nov 14, 2018	25.33	25.33	24.64	24.75
671	NASDAQ	FVC	Tue, Nov 13, 2018	25.02	25.43	24.93	25.05
670	NASDAQ	FVC	Mon, Nov 12, 2018	25.67	25.67	24.93	24.95
669	NASDAQ	FVC	Fri, Nov 9, 2018	26.23	26.23	25.60	25.88
668	NASDAQ	FVC	Thu, Nov 8, 2018	26.54	26.55	26.24	26.38
667	NASDAQ	FVC	Wed, Nov 7, 2018	26.24	26.55	26.09	26.55
666	NASDAQ	FVC	Tue, Nov 6, 2018	25.73	25.94	25.71	25.91
665	NASDAQ	FVC	Mon, Nov 5, 2018	25.82	25.82	25.49	25.70
664	NASDAQ	FVC	Fri, Nov 2, 2018	26.22	26.25	25.70	25.85
663	NASDAQ	FVC	Thu, Nov 1, 2018	25.21	25.94	25.21	25.86
662	NASDAQ	FVC	Wed, Oct 31, 2018	25.00	25.44	25.00	25.17
661	NASDAQ	FVC	Tue, Oct 30, 2018	24.20	24.71	24.14	24.71
660	NASDAQ	FVC	Mon, Oct 29, 2018	24.98	25.07	23.82	24.20
659	NASDAQ	FVC	Fri, Oct 26, 2018	24.36	24.94	24.20	24.57
658	NASDAQ	FVC	Thu, Oct 25, 2018	24.59	25.28	24.59	25.08
657	NASDAQ	FVC	Wed, Oct 24, 2018	25.73	25.78	24.40	24.40
656	NASDAQ	FVC	Tue, Oct 23, 2018	25.50	25.95	25.16	25.82
655	NASDAQ	FVC	Mon, Oct 22, 2018	25.99	26.05	25.74	25.98
654	NASDAQ	FVC	Fri, Oct 19, 2018	26.50	26.56	25.86	25.97
653	NASDAQ	FVC	Thu, Oct 18, 2018	26.82	26.82	26.14	26.28
652	NASDAQ	FVC	Wed, Oct 17, 2018	26.93	27.04	26.61	26.88
651	NASDAQ	FVC	Tue, Oct 16, 2018	26.33	26.96	26.28	26.91
650	NASDAQ	FVC	Mon, Oct 15, 2018	26.24	26.29	25.97	26.15
649	NASDAQ	FVC	Fri, Oct 12, 2018	26.33	26.37	25.82	26.31
648	NASDAQ	FVC	Thu, Oct 11, 2018	26.02	26.34	25.57	25.73
647	NASDAQ	FVC	Wed, Oct 10, 2018	27.00	27.00	26.05	26.07
646	NASDAQ	FVC	Tue, Oct 9, 2018	27.32	27.44	27.13	27.19
645	NASDAQ	FVC	Mon, Oct 8, 2018	27.52	27.65	27.04	27.35
644	NASDAQ	FVC	Fri, Oct 5, 2018	28.12	28.18	27.45	27.74
643	NASDAQ	FVC	Thu, Oct 4, 2018	28.56	28.56	27.84	28.07
642	NASDAQ	FVC	Wed, Oct 3, 2018	28.50	28.70	28.40	28.61
641	NASDAQ	FVC	Tue, Oct 2, 2018	28.57	28.65	28.38	28.40
640	NASDAQ	FVC	Mon, Oct 1, 2018	29.03	29.03	28.62	28.70
639	NASDAQ	FVC	Fri, Sep 28, 2018	28.80	28.92	28.79	28.82
638	NASDAQ	FVC	Thu, Sep 27, 2018	28.85	28.99	28.85	28.87
637	NASDAQ	FVC	Wed, Sep 26, 2018	28.97	29.11	28.82	28.85
636	NASDAQ	FVC	Tue, Sep 25, 2018	28.91	29.04	28.90	29.00
635	NASDAQ	FVC	Mon, Sep 24, 2018	29.00	29.00	28.90	28.98
634	NASDAQ	FVC	Fri, Sep 21, 2018	29.30	29.30	29.00	29.04
633	NASDAQ	FVC	Thu, Sep 20, 2018	29.16	29.25	29.10	29.22
632	NASDAQ	FVC	Wed, Sep 19, 2018	29.02	29.02	28.82	28.96
631	NASDAQ	FVC	Tue, Sep 18, 2018	28.95	29.07	28.86	28.95
630	NASDAQ	FVC	Mon, Sep 17, 2018	29.25	29.25	28.75	28.80
629	NASDAQ	FVC	Fri, Sep 14, 2018	29.26	29.33	29.10	29.23
628	NASDAQ	FVC	Thu, Sep 13, 2018	29.24	29.35	29.08	29.08
627	NASDAQ	FVC	Wed, Sep 12, 2018	29.07	29.09	28.76	29.09
626	NASDAQ	FVC	Tue, Sep 11, 2018	28.93	29.27	28.93	29.17
625	NASDAQ	FVC	Mon, Sep 10, 2018	29.06	29.11	28.92	29.03
624	NASDAQ	FVC	Fri, Sep 7, 2018	28.91	29.14	28.79	28.95
623	NASDAQ	FVC	Thu, Sep 6, 2018	29.21	29.21	28.80	28.94
622	NASDAQ	FVC	Wed, Sep 5, 2018	29.33	29.35	28.93	29.11
621	NASDAQ	FVC	Tue, Sep 4, 2018	29.31	29.47	29.17	29.41
620	NASDAQ	FVC	Fri, Aug 31, 2018	29.54	29.54	29.34	29.45
619	NASDAQ	FVC	Thu, Aug 30, 2018	29.54	29.56	29.33	29.41
618	NASDAQ	FVC	Wed, Aug 29, 2018	29.52	29.62	29.45	29.60
617	NASDAQ	FVC	Tue, Aug 28, 2018	29.78	29.78	29.36	29.47
616	NASDAQ	FVC	Mon, Aug 27, 2018	29.43	29.48	29.30	29.42
615	NASDAQ	FVC	Fri, Aug 24, 2018	28.90	29.16	28.90	29.16
614	NASDAQ	FVC	Thu, Aug 23, 2018	28.91	28.94	28.75	28.82
613	NASDAQ	FVC	Wed, Aug 22, 2018	28.72	28.86	28.61	28.86
612	NASDAQ	FVC	Tue, Aug 21, 2018	28.62	28.88	28.62	28.77
611	NASDAQ	FVC	Mon, Aug 20, 2018	28.39	28.61	28.37	28.59
610	NASDAQ	FVC	Fri, Aug 17, 2018	28.30	28.49	28.25	28.48
609	NASDAQ	FVC	Thu, Aug 16, 2018	28.33	28.59	28.33	28.44
608	NASDAQ	FVC	Wed, Aug 15, 2018	28.45	28.46	28.09	28.28
607	NASDAQ	FVC	Tue, Aug 14, 2018	28.51	28.61	28.35	28.59
606	NASDAQ	FVC	Mon, Aug 13, 2018	28.59	28.64	28.31	28.36
605	NASDAQ	FVC	Fri, Aug 10, 2018	28.42	28.59	28.42	28.46
604	NASDAQ	FVC	Thu, Aug 9, 2018	28.64	28.87	28.64	28.68
603	NASDAQ	FVC	Wed, Aug 8, 2018	28.75	28.83	28.67	28.80
602	NASDAQ	FVC	Tue, Aug 7, 2018	28.73	28.78	28.65	28.74
601	NASDAQ	FVC	Mon, Aug 6, 2018	28.34	28.58	28.30	28.58
600	NASDAQ	FVC	Fri, Aug 3, 2018	28.47	28.47	28.20	28.34
599	NASDAQ	FVC	Thu, Aug 2, 2018	27.85	28.40	27.85	28.34
598	NASDAQ	FVC	Wed, Aug 1, 2018	28.07	28.20	27.95	28.06
597	NASDAQ	FVC	Tue, Jul 31, 2018	27.99	28.10	27.81	27.90
596	NASDAQ	FVC	Mon, Jul 30, 2018	28.42	28.42	27.81	27.87
595	NASDAQ	FVC	Fri, Jul 27, 2018	28.89	28.89	28.21	28.39
594	NASDAQ	FVC	Thu, Jul 26, 2018	28.73	28.86	28.65	28.82
593	NASDAQ	FVC	Wed, Jul 25, 2018	28.58	28.81	28.46	28.80
592	NASDAQ	FVC	Tue, Jul 24, 2018	28.81	28.89	28.41	28.45
591	NASDAQ	FVC	Mon, Jul 23, 2018	28.59	28.73	28.45	28.71
590	NASDAQ	FVC	Fri, Jul 20, 2018	28.61	28.71	28.60	28.61
589	NASDAQ	FVC	Thu, Jul 19, 2018	28.74	28.74	28.58	28.59
588	NASDAQ	FVC	Wed, Jul 18, 2018	28.78	28.84	28.64	28.84
587	NASDAQ	FVC	Tue, Jul 17, 2018	28.38	28.69	28.34	28.68
586	NASDAQ	FVC	Mon, Jul 16, 2018	28.57	28.57	28.39	28.47
585	NASDAQ	FVC	Fri, Jul 13, 2018	28.63	28.63	28.42	28.45
584	NASDAQ	FVC	Thu, Jul 12, 2018	28.42	28.56	28.24	28.56
583	NASDAQ	FVC	Wed, Jul 11, 2018	28.07	28.31	28.04	28.17
582	NASDAQ	FVC	Tue, Jul 10, 2018	28.49	28.49	28.25	28.38
581	NASDAQ	FVC	Mon, Jul 9, 2018	28.31	28.41	28.13	28.41
580	NASDAQ	FVC	Fri, Jul 6, 2018	27.82	28.10	27.71	28.06
579	NASDAQ	FVC	Thu, Jul 5, 2018	27.55	27.77	27.49	27.75
578	NASDAQ	FVC	Tue, Jul 3, 2018	27.76	27.78	27.47	27.47
577	NASDAQ	FVC	Mon, Jul 2, 2018	27.37	27.73	27.27	27.73
576	NASDAQ	FVC	Fri, Jun 29, 2018	27.43	27.70	27.41	27.41
575	NASDAQ	FVC	Thu, Jun 28, 2018	27.15	27.50	27.08	27.41
574	NASDAQ	FVC	Wed, Jun 27, 2018	27.60	27.81	27.14	27.14
573	NASDAQ	FVC	Tue, Jun 26, 2018	27.71	27.77	27.56	27.67
572	NASDAQ	FVC	Mon, Jun 25, 2018	27.94	27.94	27.39	27.59
571	NASDAQ	FVC	Fri, Jun 22, 2018	28.64	28.64	28.24	28.24
570	NASDAQ	FVC	Thu, Jun 21, 2018	28.86	28.86	28.40	28.49
569	NASDAQ	FVC	Wed, Jun 20, 2018	28.86	28.87	28.68	28.76
568	NASDAQ	FVC	Tue, Jun 19, 2018	28.58	28.63	28.22	28.63
567	NASDAQ	FVC	Mon, Jun 18, 2018	28.67	28.81	28.51	28.81
566	NASDAQ	FVC	Fri, Jun 15, 2018	28.71	28.76	28.52	28.76
565	NASDAQ	FVC	Thu, Jun 14, 2018	28.88	28.88	28.68	28.79
564	NASDAQ	FVC	Wed, Jun 13, 2018	28.76	28.83	28.67	28.70
563	NASDAQ	FVC	Tue, Jun 12, 2018	28.73	28.78	28.61	28.72
562	NASDAQ	FVC	Mon, Jun 11, 2018	28.46	28.70	28.46	28.53
561	NASDAQ	FVC	Fri, Jun 8, 2018	28.46	28.57	28.34	28.57
560	NASDAQ	FVC	Thu, Jun 7, 2018	28.85	28.85	28.24	28.49
559	NASDAQ	FVC	Wed, Jun 6, 2018	28.65	28.74	28.51	28.74
558	NASDAQ	FVC	Tue, Jun 5, 2018	28.38	28.55	28.38	28.52
557	NASDAQ	FVC	Mon, Jun 4, 2018	28.38	28.40	28.17	28.40
556	NASDAQ	FVC	Fri, Jun 1, 2018	27.82	28.22	27.82	28.20
555	NASDAQ	FVC	Thu, May 31, 2018	27.89	27.97	27.72	27.79
554	NASDAQ	FVC	Wed, May 30, 2018	27.82	27.97	27.78	27.92
553	NASDAQ	FVC	Tue, May 29, 2018	27.90	27.90	27.46	27.62
552	NASDAQ	FVC	Fri, May 25, 2018	27.93	27.99	27.85	27.93
551	NASDAQ	FVC	Thu, May 24, 2018	27.98	27.99	27.64	27.95
550	NASDAQ	FVC	Wed, May 23, 2018	27.81	27.92	27.64	27.92
549	NASDAQ	FVC	Tue, May 22, 2018	27.93	28.05	27.82	27.87
548	NASDAQ	FVC	Mon, May 21, 2018	27.95	28.01	27.83	27.87
547	NASDAQ	FVC	Fri, May 18, 2018	27.93	27.93	27.75	27.78
546	NASDAQ	FVC	Thu, May 17, 2018	28.02	28.02	27.76	27.88
545	NASDAQ	FVC	Wed, May 16, 2018	27.88	28.00	27.79	27.90
544	NASDAQ	FVC	Tue, May 15, 2018	27.81	27.81	27.65	27.78
543	NASDAQ	FVC	Mon, May 14, 2018	28.07	28.12	27.81	27.87
542	NASDAQ	FVC	Fri, May 11, 2018	27.94	28.06	27.85	27.90
541	NASDAQ	FVC	Thu, May 10, 2018	27.89	28.05	27.81	28.03
540	NASDAQ	FVC	Wed, May 9, 2018	27.54	27.79	27.44	27.72
539	NASDAQ	FVC	Tue, May 8, 2018	27.15	27.42	27.13	27.34
538	NASDAQ	FVC	Mon, May 7, 2018	27.04	27.23	26.98	27.15
537	NASDAQ	FVC	Fri, May 4, 2018	26.39	26.98	26.39	26.92
536	NASDAQ	FVC	Thu, May 3, 2018	26.44	26.63	26.17	26.55
535	NASDAQ	FVC	Wed, May 2, 2018	26.62	26.78	26.55	26.55
534	NASDAQ	FVC	Tue, May 1, 2018	26.57	26.69	26.39	26.69
533	NASDAQ	FVC	Mon, Apr 30, 2018	26.86	26.88	26.58	26.62
532	NASDAQ	FVC	Fri, Apr 27, 2018	27.03	27.03	26.66	26.80
531	NASDAQ	FVC	Thu, Apr 26, 2018	26.62	26.89	26.61	26.78
530	NASDAQ	FVC	Wed, Apr 25, 2018	26.60	26.60	26.25	26.43
529	NASDAQ	FVC	Tue, Apr 24, 2018	27.16	27.23	26.38	26.57
528	NASDAQ	FVC	Mon, Apr 23, 2018	27.28	27.28	26.89	27.00
527	NASDAQ	FVC	Fri, Apr 20, 2018	27.29	27.29	26.95	27.05
526	NASDAQ	FVC	Thu, Apr 19, 2018	27.30	27.30	27.13	27.22
525	NASDAQ	FVC	Wed, Apr 18, 2018	27.28	27.42	27.22	27.35
524	NASDAQ	FVC	Tue, Apr 17, 2018	27.23	27.38	27.13	27.34
523	NASDAQ	FVC	Mon, Apr 16, 2018	26.81	27.04	26.81	27.00
522	NASDAQ	FVC	Fri, Apr 13, 2018	27.03	27.03	26.70	26.80
521	NASDAQ	FVC	Thu, Apr 12, 2018	26.78	27.07	26.78	27.01
520	NASDAQ	FVC	Wed, Apr 11, 2018	26.54	26.87	26.54	26.67
519	NASDAQ	FVC	Tue, Apr 10, 2018	26.60	26.84	26.48	26.77
518	NASDAQ	FVC	Mon, Apr 9, 2018	26.33	26.66	26.21	26.22
517	NASDAQ	FVC	Fri, Apr 6, 2018	26.59	26.59	25.91	26.15
516	NASDAQ	FVC	Thu, Apr 5, 2018	26.99	26.99	26.64	26.76
515	NASDAQ	FVC	Wed, Apr 4, 2018	25.73	26.71	25.73	26.68
514	NASDAQ	FVC	Tue, Apr 3, 2018	26.09	26.36	25.98	26.35
513	NASDAQ	FVC	Mon, Apr 2, 2018	26.70	26.70	25.80	26.07
512	NASDAQ	FVC	Thu, Mar 29, 2018	26.31	26.89	26.27	26.72
511	NASDAQ	FVC	Wed, Mar 28, 2018	26.38	26.54	26.12	26.28
510	NASDAQ	FVC	Tue, Mar 27, 2018	27.43	27.43	26.34	26.49
509	NASDAQ	FVC	Mon, Mar 26, 2018	26.98	27.33	26.64	27.30
508	NASDAQ	FVC	Fri, Mar 23, 2018	27.28	27.28	26.47	26.54
507	NASDAQ	FVC	Thu, Mar 22, 2018	27.95	27.95	27.24	27.26
506	NASDAQ	FVC	Wed, Mar 21, 2018	28.23	28.37	28.03	28.21
505	NASDAQ	FVC	Tue, Mar 20, 2018	28.06	28.15	28.00	28.10
504	NASDAQ	FVC	Mon, Mar 19, 2018	28.21	28.21	27.73	27.97
503	NASDAQ	FVC	Fri, Mar 16, 2018	28.34	28.52	28.34	28.43
502	NASDAQ	FVC	Thu, Mar 15, 2018	28.46	28.47	28.22	28.32
501	NASDAQ	FVC	Wed, Mar 14, 2018	28.58	28.58	28.28	28.31
500	NASDAQ	FVC	Tue, Mar 13, 2018	28.96	28.96	28.37	28.43
499	NASDAQ	FVC	Mon, Mar 12, 2018	28.76	28.80	28.63	28.74
498	NASDAQ	FVC	Fri, Mar 9, 2018	28.37	28.70	28.37	28.70
497	NASDAQ	FVC	Thu, Mar 8, 2018	28.32	28.32	27.97	28.16
496	NASDAQ	FVC	Wed, Mar 7, 2018	27.69	28.10	27.69	28.09
495	NASDAQ	FVC	Tue, Mar 6, 2018	27.70	27.97	27.66	27.86
494	NASDAQ	FVC	Mon, Mar 5, 2018	27.11	27.70	27.11	27.66
493	NASDAQ	FVC	Fri, Mar 2, 2018	26.85	27.37	26.65	27.37
492	NASDAQ	FVC	Thu, Mar 1, 2018	27.29	27.38	26.86	27.01
491	NASDAQ	FVC	Wed, Feb 28, 2018	27.66	27.75	27.34	27.38
490	NASDAQ	FVC	Tue, Feb 27, 2018	27.88	27.93	27.47	27.47
489	NASDAQ	FVC	Mon, Feb 26, 2018	27.69	27.81	27.54	27.75
488	NASDAQ	FVC	Fri, Feb 23, 2018	27.17	27.49	27.15	27.46
487	NASDAQ	FVC	Thu, Feb 22, 2018	27.40	27.40	27.06	27.09
486	NASDAQ	FVC	Wed, Feb 21, 2018	27.25	27.67	27.25	27.26
485	NASDAQ	FVC	Tue, Feb 20, 2018	27.11	27.44	27.11	27.29
484	NASDAQ	FVC	Fri, Feb 16, 2018	27.22	27.45	27.19	27.24
483	NASDAQ	FVC	Thu, Feb 15, 2018	27.24	27.33	26.90	27.30
482	NASDAQ	FVC	Wed, Feb 14, 2018	26.11	27.01	26.11	26.99
481	NASDAQ	FVC	Tue, Feb 13, 2018	26.10	26.42	26.10	26.39
480	NASDAQ	FVC	Mon, Feb 12, 2018	26.25	26.45	25.92	26.26
479	NASDAQ	FVC	Fri, Feb 9, 2018	25.62	25.97	24.92	25.79
478	NASDAQ	FVC	Thu, Feb 8, 2018	26.59	26.60	25.46	25.46
477	NASDAQ	FVC	Wed, Feb 7, 2018	26.61	26.87	26.41	26.46
476	NASDAQ	FVC	Tue, Feb 6, 2018	25.80	26.62	25.50	26.53
475	NASDAQ	FVC	Mon, Feb 5, 2018	26.73	27.18	26.01	26.01
474	NASDAQ	FVC	Fri, Feb 2, 2018	27.59	27.59	27.08	27.08
473	NASDAQ	FVC	Thu, Feb 1, 2018	27.41	27.78	27.41	27.60
472	NASDAQ	FVC	Wed, Jan 31, 2018	27.77	27.77	27.50	27.58
471	NASDAQ	FVC	Tue, Jan 30, 2018	27.53	27.65	27.45	27.51
470	NASDAQ	FVC	Mon, Jan 29, 2018	27.96	28.00	27.76	27.83
469	NASDAQ	FVC	Fri, Jan 26, 2018	27.77	27.95	27.69	27.95
468	NASDAQ	FVC	Thu, Jan 25, 2018	27.83	27.83	27.48	27.53
467	NASDAQ	FVC	Wed, Jan 24, 2018	27.82	27.87	27.49	27.64
466	NASDAQ	FVC	Tue, Jan 23, 2018	27.78	27.80	27.62	27.80
465	NASDAQ	FVC	Mon, Jan 22, 2018	27.52	27.57	27.38	27.57
464	NASDAQ	FVC	Fri, Jan 19, 2018	27.35	27.46	27.32	27.46
463	NASDAQ	FVC	Thu, Jan 18, 2018	27.30	27.37	27.21	27.29
462	NASDAQ	FVC	Wed, Jan 17, 2018	27.08	27.32	27.02	27.27
461	NASDAQ	FVC	Tue, Jan 16, 2018	27.43	27.43	26.89	26.99
460	NASDAQ	FVC	Fri, Jan 12, 2018	27.00	27.17	26.90	27.17
459	NASDAQ	FVC	Thu, Jan 11, 2018	26.79	26.97	26.74	26.97
458	NASDAQ	FVC	Wed, Jan 10, 2018	26.61	26.72	26.57	26.64
457	NASDAQ	FVC	Tue, Jan 9, 2018	26.65	26.76	26.63	26.64
456	NASDAQ	FVC	Mon, Jan 8, 2018	26.52	26.67	26.46	26.66
455	NASDAQ	FVC	Fri, Jan 5, 2018	26.50	26.52	26.42	26.51
454	NASDAQ	FVC	Thu, Jan 4, 2018	26.25	26.42	26.25	26.33
453	NASDAQ	FVC	Wed, Jan 3, 2018	26.08	26.24	26.06	26.24
452	NASDAQ	FVC	Tue, Jan 2, 2018	25.78	25.97	25.78	25.97
451	NASDAQ	FVC	Fri, Dec 29, 2017	25.96	25.96	25.67	25.67
450	NASDAQ	FVC	Thu, Dec 28, 2017	25.82	25.87	25.79	25.87
449	NASDAQ	FVC	Wed, Dec 27, 2017	25.82	25.85	25.76	25.78
448	NASDAQ	FVC	Tue, Dec 26, 2017	25.86	25.86	25.71	25.73
447	NASDAQ	FVC	Fri, Dec 22, 2017	26.02	26.02	25.78	25.86
446	NASDAQ	FVC	Thu, Dec 21, 2017	25.93	25.99	25.91	25.92
445	NASDAQ	FVC	Wed, Dec 20, 2017	26.16	26.16	25.90	26.02
444	NASDAQ	FVC	Tue, Dec 19, 2017	26.21	26.21	25.95	26.03
443	NASDAQ	FVC	Mon, Dec 18, 2017	25.90	26.10	25.90	26.09
442	NASDAQ	FVC	Fri, Dec 15, 2017	25.53	25.82	25.53	25.74
441	NASDAQ	FVC	Thu, Dec 14, 2017	25.61	25.67	25.41	25.42
440	NASDAQ	FVC	Wed, Dec 13, 2017	25.53	25.72	25.53	25.61
439	NASDAQ	FVC	Tue, Dec 12, 2017	25.51	25.67	25.51	25.53
438	NASDAQ	FVC	Mon, Dec 11, 2017	25.64	25.64	25.53	25.60
437	NASDAQ	FVC	Fri, Dec 8, 2017	25.68	25.68	25.52	25.52
436	NASDAQ	FVC	Thu, Dec 7, 2017	25.29	25.50	25.29	25.47
435	NASDAQ	FVC	Wed, Dec 6, 2017	25.11	25.31	25.11	25.23
434	NASDAQ	FVC	Tue, Dec 5, 2017	25.27	25.51	25.18	25.18
433	NASDAQ	FVC	Mon, Dec 4, 2017	25.81	25.81	25.29	25.29
432	NASDAQ	FVC	Fri, Dec 1, 2017	25.66	25.66	25.04	25.50
431	NASDAQ	FVC	Thu, Nov 30, 2017	25.60	25.74	25.55	25.66
430	NASDAQ	FVC	Wed, Nov 29, 2017	25.78	26.07	25.33	25.45
429	NASDAQ	FVC	Tue, Nov 28, 2017	25.50	25.77	25.47	25.77
428	NASDAQ	FVC	Mon, Nov 27, 2017	25.57	25.57	25.43	25.44
427	NASDAQ	FVC	Fri, Nov 24, 2017	25.57	25.58	25.47	25.54
426	NASDAQ	FVC	Wed, Nov 22, 2017	25.55	25.55	25.46	25.49
425	NASDAQ	FVC	Tue, Nov 21, 2017	25.38	25.52	25.38	25.50
424	NASDAQ	FVC	Mon, Nov 20, 2017	25.17	25.32	25.17	25.31
423	NASDAQ	FVC	Fri, Nov 17, 2017	25.13	25.23	25.13	25.15
422	NASDAQ	FVC	Thu, Nov 16, 2017	25.03	25.25	25.03	25.20
421	NASDAQ	FVC	Wed, Nov 15, 2017	24.74	24.96	24.69	24.86
420	NASDAQ	FVC	Tue, Nov 14, 2017	24.86	24.99	24.85	24.99
419	NASDAQ	FVC	Mon, Nov 13, 2017	24.83	24.95	24.79	24.93
418	NASDAQ	FVC	Fri, Nov 10, 2017	24.80	24.90	24.80	24.88
417	NASDAQ	FVC	Thu, Nov 9, 2017	25.04	25.04	24.74	24.85
416	NASDAQ	FVC	Wed, Nov 8, 2017	25.16	25.16	24.99	25.12
415	NASDAQ	FVC	Tue, Nov 7, 2017	25.31	25.32	25.07	25.07
414	NASDAQ	FVC	Mon, Nov 6, 2017	25.18	25.31	25.18	25.27
413	NASDAQ	FVC	Fri, Nov 3, 2017	25.12	25.28	25.10	25.26
412	NASDAQ	FVC	Thu, Nov 2, 2017	25.03	25.20	25.03	25.19
411	NASDAQ	FVC	Wed, Nov 1, 2017	25.28	25.33	25.10	25.15
410	NASDAQ	FVC	Tue, Oct 31, 2017	25.15	25.29	25.14	25.21
409	NASDAQ	FVC	Mon, Oct 30, 2017	25.21	25.24	25.07	25.16
408	NASDAQ	FVC	Fri, Oct 27, 2017	25.11	25.25	25.10	25.23
407	NASDAQ	FVC	Thu, Oct 26, 2017	25.06	25.10	25.02	25.06
406	NASDAQ	FVC	Wed, Oct 25, 2017	25.00	25.03	24.80	24.89
405	NASDAQ	FVC	Tue, Oct 24, 2017	25.05	25.11	25.01	25.07
404	NASDAQ	FVC	Mon, Oct 23, 2017	25.16	25.16	24.92	24.95
403	NASDAQ	FVC	Fri, Oct 20, 2017	24.94	25.06	24.94	25.01
402	NASDAQ	FVC	Thu, Oct 19, 2017	24.68	24.84	24.64	24.80
401	NASDAQ	FVC	Wed, Oct 18, 2017	24.80	24.86	24.73	24.85
400	NASDAQ	FVC	Tue, Oct 17, 2017	24.98	24.98	24.73	24.75
399	NASDAQ	FVC	Mon, Oct 16, 2017	24.80	24.88	24.75	24.80
398	NASDAQ	FVC	Fri, Oct 13, 2017	24.82	24.90	24.81	24.82
397	NASDAQ	FVC	Thu, Oct 12, 2017	24.66	24.90	24.66	24.79
396	NASDAQ	FVC	Wed, Oct 11, 2017	24.77	24.84	24.77	24.81
395	NASDAQ	FVC	Tue, Oct 10, 2017	24.84	24.84	24.73	24.77
394	NASDAQ	FVC	Mon, Oct 9, 2017	24.86	24.86	24.66	24.73
393	NASDAQ	FVC	Fri, Oct 6, 2017	24.78	24.78	24.68	24.74
392	NASDAQ	FVC	Thu, Oct 5, 2017	24.65	24.74	24.61	24.74
391	NASDAQ	FVC	Wed, Oct 4, 2017	24.62	24.62	24.52	24.58
390	NASDAQ	FVC	Tue, Oct 3, 2017	24.48	24.57	24.47	24.57
389	NASDAQ	FVC	Mon, Oct 2, 2017	24.45	24.50	24.39	24.45
388	NASDAQ	FVC	Fri, Sep 29, 2017	24.28	24.39	24.27	24.35
387	NASDAQ	FVC	Thu, Sep 28, 2017	24.14	24.24	24.14	24.22
386	NASDAQ	FVC	Wed, Sep 27, 2017	24.06	24.27	24.06	24.21
385	NASDAQ	FVC	Tue, Sep 26, 2017	23.94	24.04	23.93	23.95
384	NASDAQ	FVC	Mon, Sep 25, 2017	24.16	24.16	23.84	23.93
383	NASDAQ	FVC	Fri, Sep 22, 2017	24.03	24.10	24.03	24.09
382	NASDAQ	FVC	Thu, Sep 21, 2017	23.97	24.11	23.97	24.06
381	NASDAQ	FVC	Wed, Sep 20, 2017	24.07	24.12	24.06	24.11
380	NASDAQ	FVC	Tue, Sep 19, 2017	24.34	24.34	24.05	24.12
379	NASDAQ	FVC	Mon, Sep 18, 2017	23.96	24.09	23.96	24.04
378	NASDAQ	FVC	Fri, Sep 15, 2017	23.87	23.94	23.83	23.93
377	NASDAQ	FVC	Thu, Sep 14, 2017	23.75	23.90	23.75	23.87
376	NASDAQ	FVC	Wed, Sep 13, 2017	23.97	23.97	23.80	23.85
375	NASDAQ	FVC	Tue, Sep 12, 2017	23.83	23.88	23.79	23.85
374	NASDAQ	FVC	Mon, Sep 11, 2017	23.71	23.77	23.67	23.73
373	NASDAQ	FVC	Fri, Sep 8, 2017	23.41	23.48	23.39	23.41
372	NASDAQ	FVC	Thu, Sep 7, 2017	23.41	23.47	23.37	23.41
371	NASDAQ	FVC	Wed, Sep 6, 2017	23.48	23.55	23.43	23.46
370	NASDAQ	FVC	Tue, Sep 5, 2017	23.65	23.66	23.37	23.44
369	NASDAQ	FVC	Fri, Sep 1, 2017	23.67	23.80	23.67	23.74
368	NASDAQ	FVC	Thu, Aug 31, 2017	23.66	23.70	23.65	23.68
367	NASDAQ	FVC	Wed, Aug 30, 2017	23.46	23.61	23.46	23.55
366	NASDAQ	FVC	Tue, Aug 29, 2017	23.30	23.46	22.93	23.42
365	NASDAQ	FVC	Mon, Aug 28, 2017	23.49	23.49	23.35	23.40
364	NASDAQ	FVC	Fri, Aug 25, 2017	23.48	23.49	23.40	23.42
363	NASDAQ	FVC	Thu, Aug 24, 2017	23.41	23.43	23.35	23.41
362	NASDAQ	FVC	Wed, Aug 23, 2017	23.37	23.45	23.37	23.40
361	NASDAQ	FVC	Tue, Aug 22, 2017	23.27	23.45	23.27	23.42
360	NASDAQ	FVC	Mon, Aug 21, 2017	23.08	23.18	23.06	23.14
359	NASDAQ	FVC	Fri, Aug 18, 2017	23.07	23.28	23.07	23.18
358	NASDAQ	FVC	Thu, Aug 17, 2017	23.66	23.66	23.17	23.17
357	NASDAQ	FVC	Wed, Aug 16, 2017	23.64	23.69	23.58	23.62
356	NASDAQ	FVC	Tue, Aug 15, 2017	23.62	23.66	23.55	23.56
355	NASDAQ	FVC	Mon, Aug 14, 2017	23.38	23.61	23.38	23.61
354	NASDAQ	FVC	Fri, Aug 11, 2017	23.22	23.27	23.19	23.23
353	NASDAQ	FVC	Thu, Aug 10, 2017	23.60	23.60	23.19	23.20
352	NASDAQ	FVC	Wed, Aug 9, 2017	23.80	23.80	23.55	23.59
351	NASDAQ	FVC	Tue, Aug 8, 2017	23.70	23.95	23.70	23.78
350	NASDAQ	FVC	Mon, Aug 7, 2017	23.67	23.81	23.67	23.78
349	NASDAQ	FVC	Fri, Aug 4, 2017	23.68	23.76	23.67	23.73
348	NASDAQ	FVC	Thu, Aug 3, 2017	23.60	23.65	23.54	23.58
347	NASDAQ	FVC	Wed, Aug 2, 2017	23.66	23.68	23.50	23.60
346	NASDAQ	FVC	Tue, Aug 1, 2017	23.68	23.68	23.62	23.67
345	NASDAQ	FVC	Mon, Jul 31, 2017	23.71	23.71	23.54	23.54
344	NASDAQ	FVC	Fri, Jul 28, 2017	23.66	23.66	23.53	23.58
343	NASDAQ	FVC	Thu, Jul 27, 2017	23.82	23.87	23.53	23.63
342	NASDAQ	FVC	Wed, Jul 26, 2017	23.93	23.93	23.75	23.80
341	NASDAQ	FVC	Tue, Jul 25, 2017	23.86	23.91	23.82	23.82
340	NASDAQ	FVC	Mon, Jul 24, 2017	23.70	23.83	23.68	23.78
339	NASDAQ	FVC	Fri, Jul 21, 2017	23.75	23.79	23.70	23.78
338	NASDAQ	FVC	Thu, Jul 20, 2017	23.81	23.85	23.76	23.79
337	NASDAQ	FVC	Wed, Jul 19, 2017	23.83	23.84	23.76	23.84
336	NASDAQ	FVC	Tue, Jul 18, 2017	23.67	23.73	23.59	23.73
335	NASDAQ	FVC	Mon, Jul 17, 2017	23.60	23.70	23.60	23.64
334	NASDAQ	FVC	Fri, Jul 14, 2017	23.64	23.70	23.55	23.66
333	NASDAQ	FVC	Thu, Jul 13, 2017	23.61	23.61	23.51	23.59
332	NASDAQ	FVC	Wed, Jul 12, 2017	23.57	23.60	23.52	23.55
331	NASDAQ	FVC	Tue, Jul 11, 2017	23.27	23.41	23.27	23.40
330	NASDAQ	FVC	Mon, Jul 10, 2017	23.29	23.39	23.26	23.31
329	NASDAQ	FVC	Fri, Jul 7, 2017	23.01	23.32	23.01	23.25
328	NASDAQ	FVC	Thu, Jul 6, 2017	23.10	23.23	23.06	23.09
327	NASDAQ	FVC	Wed, Jul 5, 2017	23.12	23.30	23.11	23.25
326	NASDAQ	FVC	Mon, Jul 3, 2017	23.36	23.36	23.12	23.12
325	NASDAQ	FVC	Fri, Jun 30, 2017	23.21	23.21	23.09	23.12
324	NASDAQ	FVC	Thu, Jun 29, 2017	23.41	23.41	22.96	23.09
323	NASDAQ	FVC	Wed, Jun 28, 2017	23.16	23.33	23.13	23.32
322	NASDAQ	FVC	Tue, Jun 27, 2017	23.18	23.32	23.05	23.05
321	NASDAQ	FVC	Mon, Jun 26, 2017	23.33	23.44	23.26	23.26
320	NASDAQ	FVC	Fri, Jun 23, 2017	23.29	23.35	23.24	23.30
319	NASDAQ	FVC	Thu, Jun 22, 2017	23.18	23.29	23.14	23.24
318	NASDAQ	FVC	Wed, Jun 21, 2017	23.30	23.40	23.22	23.27
317	NASDAQ	FVC	Tue, Jun 20, 2017	23.33	23.44	23.26	23.26
316	NASDAQ	FVC	Mon, Jun 19, 2017	23.27	23.54	23.27	23.48
315	NASDAQ	FVC	Fri, Jun 16, 2017	23.46	23.46	23.24	23.26
314	NASDAQ	FVC	Thu, Jun 15, 2017	23.26	23.33	23.18	23.32
313	NASDAQ	FVC	Wed, Jun 14, 2017	23.44	23.46	23.26	23.39
312	NASDAQ	FVC	Tue, Jun 13, 2017	23.30	23.47	23.30	23.44
311	NASDAQ	FVC	Mon, Jun 12, 2017	23.28	23.33	23.19	23.32
310	NASDAQ	FVC	Fri, Jun 9, 2017	23.50	23.75	23.15	23.32
309	NASDAQ	FVC	Thu, Jun 8, 2017	23.39	23.57	23.34	23.53
308	NASDAQ	FVC	Wed, Jun 7, 2017	23.40	23.40	23.28	23.36
307	NASDAQ	FVC	Tue, Jun 6, 2017	23.30	23.36	23.26	23.26
306	NASDAQ	FVC	Mon, Jun 5, 2017	23.41	23.46	23.36	23.38
305	NASDAQ	FVC	Fri, Jun 2, 2017	23.29	23.44	23.28	23.40
304	NASDAQ	FVC	Thu, Jun 1, 2017	23.20	23.33	23.14	23.33
303	NASDAQ	FVC	Wed, May 31, 2017	23.25	23.25	22.99	23.08
302	NASDAQ	FVC	Tue, May 30, 2017	23.18	23.18	23.09	23.16
301	NASDAQ	FVC	Fri, May 26, 2017	23.23	23.23	23.15	23.19
300	NASDAQ	FVC	Thu, May 25, 2017	23.16	23.23	23.16	23.21
299	NASDAQ	FVC	Wed, May 24, 2017	23.06	23.08	22.99	23.08
298	NASDAQ	FVC	Tue, May 23, 2017	22.95	23.04	22.90	22.99
297	NASDAQ	FVC	Mon, May 22, 2017	22.89	22.96	22.82	22.92
296	NASDAQ	FVC	Fri, May 19, 2017	22.66	22.87	22.66	22.79
295	NASDAQ	FVC	Thu, May 18, 2017	22.19	22.64	22.19	22.59
294	NASDAQ	FVC	Wed, May 17, 2017	22.82	22.83	22.43	22.44
293	NASDAQ	FVC	Tue, May 16, 2017	23.24	23.24	22.96	23.07
292	NASDAQ	FVC	Mon, May 15, 2017	22.91	23.03	22.89	23.01
291	NASDAQ	FVC	Fri, May 12, 2017	22.84	22.84	22.76	22.83
290	NASDAQ	FVC	Thu, May 11, 2017	22.92	22.92	22.70	22.87
289	NASDAQ	FVC	Wed, May 10, 2017	22.86	22.96	22.84	22.96
288	NASDAQ	FVC	Tue, May 9, 2017	23.05	23.05	22.82	22.86
287	NASDAQ	FVC	Mon, May 8, 2017	22.82	22.89	22.78	22.84
286	NASDAQ	FVC	Fri, May 5, 2017	22.77	22.87	22.76	22.87
285	NASDAQ	FVC	Thu, May 4, 2017	22.78	22.83	22.71	22.79
284	NASDAQ	FVC	Wed, May 3, 2017	22.73	22.81	22.68	22.77
283	NASDAQ	FVC	Tue, May 2, 2017	22.80	22.85	22.76	22.84
282	NASDAQ	FVC	Mon, May 1, 2017	22.80	22.86	22.68	22.82
281	NASDAQ	FVC	Fri, Apr 28, 2017	22.76	22.79	22.67	22.67
280	NASDAQ	FVC	Thu, Apr 27, 2017	22.75	22.81	22.71	22.79
279	NASDAQ	FVC	Wed, Apr 26, 2017	22.71	22.84	22.71	22.72
278	NASDAQ	FVC	Tue, Apr 25, 2017	22.77	22.81	22.66	22.78
277	NASDAQ	FVC	Mon, Apr 24, 2017	22.51	22.65	22.51	22.60
276	NASDAQ	FVC	Fri, Apr 21, 2017	22.36	22.36	22.26	22.30
275	NASDAQ	FVC	Thu, Apr 20, 2017	22.27	22.37	22.13	22.31
274	NASDAQ	FVC	Wed, Apr 19, 2017	22.24	22.25	22.09	22.10
273	NASDAQ	FVC	Tue, Apr 18, 2017	22.12	22.13	21.98	22.07
272	NASDAQ	FVC	Mon, Apr 17, 2017	21.90	22.15	21.90	22.15
271	NASDAQ	FVC	Thu, Apr 13, 2017	22.12	22.12	21.88	21.89
270	NASDAQ	FVC	Wed, Apr 12, 2017	22.27	22.27	22.07	22.08
269	NASDAQ	FVC	Tue, Apr 11, 2017	22.19	22.24	22.06	22.24
268	NASDAQ	FVC	Mon, Apr 10, 2017	22.37	22.37	22.20	22.25
267	NASDAQ	FVC	Fri, Apr 7, 2017	22.22	22.31	22.22	22.24
266	NASDAQ	FVC	Thu, Apr 6, 2017	22.16	22.36	22.12	22.27
265	NASDAQ	FVC	Wed, Apr 5, 2017	22.34	22.50	22.16	22.23
264	NASDAQ	FVC	Tue, Apr 4, 2017	22.31	22.35	22.25	22.32
263	NASDAQ	FVC	Mon, Apr 3, 2017	22.43	22.44	22.17	22.33
262	NASDAQ	FVC	Fri, Mar 31, 2017	22.39	22.51	22.38	22.43
261	NASDAQ	FVC	Thu, Mar 30, 2017	22.37	22.50	22.37	22.45
260	NASDAQ	FVC	Wed, Mar 29, 2017	22.37	22.42	22.21	22.35
259	NASDAQ	FVC	Tue, Mar 28, 2017	22.16	22.34	22.11	22.33
258	NASDAQ	FVC	Mon, Mar 27, 2017	22.04	22.18	21.93	22.16
257	NASDAQ	FVC	Fri, Mar 24, 2017	22.17	22.32	22.14	22.21
256	NASDAQ	FVC	Thu, Mar 23, 2017	22.11	22.29	22.11	22.18
255	NASDAQ	FVC	Wed, Mar 22, 2017	22.09	22.22	22.08	22.21
254	NASDAQ	FVC	Tue, Mar 21, 2017	22.65	22.65	22.14	22.16
253	NASDAQ	FVC	Mon, Mar 20, 2017	22.54	22.54	22.41	22.50
252	NASDAQ	FVC	Fri, Mar 17, 2017	22.58	22.61	22.54	22.54
251	NASDAQ	FVC	Thu, Mar 16, 2017	22.58	22.59	22.49	22.51
250	NASDAQ	FVC	Wed, Mar 15, 2017	22.39	22.64	22.32	22.62
249	NASDAQ	FVC	Tue, Mar 14, 2017	22.42	22.42	22.14	22.26
248	NASDAQ	FVC	Mon, Mar 13, 2017	22.29	22.47	22.29	22.42
247	NASDAQ	FVC	Fri, Mar 10, 2017	22.37	22.37	22.23	22.36
246	NASDAQ	FVC	Thu, Mar 9, 2017	22.23	22.29	22.07	22.24
245	NASDAQ	FVC	Wed, Mar 8, 2017	22.46	22.46	22.22	22.26
244	NASDAQ	FVC	Tue, Mar 7, 2017	22.51	22.53	22.39	22.41
243	NASDAQ	FVC	Mon, Mar 6, 2017	22.52	22.59	22.45	22.57
242	NASDAQ	FVC	Fri, Mar 3, 2017	22.58	22.68	22.56	22.64
241	NASDAQ	FVC	Thu, Mar 2, 2017	22.79	22.79	22.60	22.61
240	NASDAQ	FVC	Wed, Mar 1, 2017	22.53	22.88	22.53	22.82
239	NASDAQ	FVC	Tue, Feb 28, 2017	22.50	22.68	22.49	22.52
238	NASDAQ	FVC	Mon, Feb 27, 2017	22.68	22.76	22.63	22.75
237	NASDAQ	FVC	Fri, Feb 24, 2017	22.62	22.66	22.48	22.64
236	NASDAQ	FVC	Thu, Feb 23, 2017	22.71	22.76	22.57	22.65
235	NASDAQ	FVC	Wed, Feb 22, 2017	22.66	22.73	22.66	22.70
234	NASDAQ	FVC	Tue, Feb 21, 2017	22.55	22.80	22.55	22.79
233	NASDAQ	FVC	Fri, Feb 17, 2017	22.70	22.70	22.47	22.59
232	NASDAQ	FVC	Thu, Feb 16, 2017	22.50	22.63	22.49	22.51
231	NASDAQ	FVC	Wed, Feb 15, 2017	22.49	22.60	22.46	22.58
230	NASDAQ	FVC	Tue, Feb 14, 2017	22.55	22.55	22.40	22.54
229	NASDAQ	FVC	Mon, Feb 13, 2017	22.54	22.55	22.49	22.54
228	NASDAQ	FVC	Fri, Feb 10, 2017	22.31	22.48	22.31	22.46
227	NASDAQ	FVC	Thu, Feb 9, 2017	22.31	22.38	22.25	22.31
226	NASDAQ	FVC	Wed, Feb 8, 2017	22.10	22.25	22.06	22.25
225	NASDAQ	FVC	Tue, Feb 7, 2017	22.33	22.33	22.14	22.20
224	NASDAQ	FVC	Mon, Feb 6, 2017	22.59	22.59	22.19	22.24
223	NASDAQ	FVC	Fri, Feb 3, 2017	22.25	22.38	22.25	22.34
222	NASDAQ	FVC	Thu, Feb 2, 2017	22.05	22.20	22.05	22.18
221	NASDAQ	FVC	Wed, Feb 1, 2017	22.25	22.33	22.04	22.14
220	NASDAQ	FVC	Tue, Jan 31, 2017	22.15	22.22	21.96	22.22
219	NASDAQ	FVC	Mon, Jan 30, 2017	22.25	22.25	22.00	22.16
218	NASDAQ	FVC	Fri, Jan 27, 2017	22.74	22.74	22.39	22.42
217	NASDAQ	FVC	Thu, Jan 26, 2017	22.60	22.71	22.46	22.51
216	NASDAQ	FVC	Wed, Jan 25, 2017	22.49	22.55	22.44	22.55
215	NASDAQ	FVC	Tue, Jan 24, 2017	22.18	22.37	22.16	22.33
214	NASDAQ	FVC	Mon, Jan 23, 2017	22.17	22.18	21.98	22.10
213	NASDAQ	FVC	Fri, Jan 20, 2017	22.20	22.26	22.10	22.13
212	NASDAQ	FVC	Thu, Jan 19, 2017	22.07	22.17	21.98	22.05
211	NASDAQ	FVC	Wed, Jan 18, 2017	22.15	22.15	22.04	22.13
210	NASDAQ	FVC	Tue, Jan 17, 2017	22.13	22.18	22.01	22.07
209	NASDAQ	FVC	Fri, Jan 13, 2017	22.07	22.22	21.90	22.16
208	NASDAQ	FVC	Thu, Jan 12, 2017	22.12	22.14	21.90	22.11
207	NASDAQ	FVC	Wed, Jan 11, 2017	21.91	22.16	21.91	22.15
206	NASDAQ	FVC	Tue, Jan 10, 2017	22.03	22.09	21.94	21.98
205	NASDAQ	FVC	Mon, Jan 9, 2017	22.12	22.12	21.93	21.93
204	NASDAQ	FVC	Fri, Jan 6, 2017	22.09	22.17	21.98	22.09
203	NASDAQ	FVC	Thu, Jan 5, 2017	22.17	22.17	21.88	22.05
202	NASDAQ	FVC	Wed, Jan 4, 2017	21.80	22.04	21.80	21.98
201	NASDAQ	FVC	Tue, Jan 3, 2017	21.95	21.95	21.69	21.83
200	NASDAQ	FVC	Fri, Dec 30, 2016	21.84	21.84	21.53	21.58
199	NASDAQ	FVC	Thu, Dec 29, 2016	21.79	21.79	21.66	21.75
198	NASDAQ	FVC	Wed, Dec 28, 2016	22.09	22.09	21.72	21.76
197	NASDAQ	FVC	Tue, Dec 27, 2016	21.70	22.03	21.70	21.97
196	NASDAQ	FVC	Fri, Dec 23, 2016	21.93	21.93	21.77	21.85
195	NASDAQ	FVC	Thu, Dec 22, 2016	21.77	21.91	21.77	21.80
194	NASDAQ	FVC	Wed, Dec 21, 2016	22.06	22.06	21.86	21.91
193	NASDAQ	FVC	Tue, Dec 20, 2016	22.12	22.16	22.02	22.07
192	NASDAQ	FVC	Mon, Dec 19, 2016	21.97	22.06	21.95	22.02
191	NASDAQ	FVC	Fri, Dec 16, 2016	21.97	22.03	21.90	21.90
190	NASDAQ	FVC	Thu, Dec 15, 2016	21.79	22.05	21.78	21.95
189	NASDAQ	FVC	Wed, Dec 14, 2016	22.16	22.16	21.81	21.81
188	NASDAQ	FVC	Tue, Dec 13, 2016	21.97	22.21	21.97	22.11
187	NASDAQ	FVC	Mon, Dec 12, 2016	22.18	22.19	21.94	21.97
186	NASDAQ	FVC	Fri, Dec 9, 2016	22.05	22.17	22.04	22.13
185	NASDAQ	FVC	Thu, Dec 8, 2016	21.94	22.12	21.94	22.07
184	NASDAQ	FVC	Wed, Dec 7, 2016	21.68	21.97	21.58	21.95
183	NASDAQ	FVC	Tue, Dec 6, 2016	21.56	21.64	21.44	21.64
182	NASDAQ	FVC	Mon, Dec 5, 2016	21.53	21.53	21.39	21.48
181	NASDAQ	FVC	Fri, Dec 2, 2016	21.20	21.29	21.15	21.26
180	NASDAQ	FVC	Thu, Dec 1, 2016	21.58	21.58	21.09	21.15
179	NASDAQ	FVC	Wed, Nov 30, 2016	21.42	21.50	21.34	21.34
178	NASDAQ	FVC	Tue, Nov 29, 2016	21.22	21.32	21.18	21.21
177	NASDAQ	FVC	Mon, Nov 28, 2016	21.28	21.40	21.28	21.30
176	NASDAQ	FVC	Fri, Nov 25, 2016	21.44	21.44	21.29	21.32
175	NASDAQ	FVC	Wed, Nov 23, 2016	21.27	21.30	21.21	21.26
174	NASDAQ	FVC	Tue, Nov 22, 2016	21.27	21.39	21.25	21.35
173	NASDAQ	FVC	Mon, Nov 21, 2016	21.02	21.30	21.02	21.28
172	NASDAQ	FVC	Fri, Nov 18, 2016	21.08	21.08	20.98	21.02
171	NASDAQ	FVC	Thu, Nov 17, 2016	21.01	21.07	20.95	20.98
170	NASDAQ	FVC	Wed, Nov 16, 2016	20.93	20.97	20.86	20.95
169	NASDAQ	FVC	Tue, Nov 15, 2016	20.57	20.96	20.57	20.93
168	NASDAQ	FVC	Mon, Nov 14, 2016	20.47	20.60	20.42	20.53
167	NASDAQ	FVC	Fri, Nov 11, 2016	20.51	20.55	20.35	20.54
166	NASDAQ	FVC	Thu, Nov 10, 2016	20.82	20.82	20.44	20.55
165	NASDAQ	FVC	Wed, Nov 9, 2016	20.41	20.82	20.32	20.74
164	NASDAQ	FVC	Tue, Nov 8, 2016	20.65	20.79	20.57	20.70
163	NASDAQ	FVC	Mon, Nov 7, 2016	20.53	20.64	20.51	20.62
162	NASDAQ	FVC	Fri, Nov 4, 2016	20.42	20.45	20.24	20.28
161	NASDAQ	FVC	Thu, Nov 3, 2016	20.58	20.58	20.33	20.35
160	NASDAQ	FVC	Wed, Nov 2, 2016	20.64	20.65	20.46	20.50
159	NASDAQ	FVC	Tue, Nov 1, 2016	20.90	20.97	20.66	20.77
158	NASDAQ	FVC	Mon, Oct 31, 2016	20.93	21.00	20.91	20.92
157	NASDAQ	FVC	Fri, Oct 28, 2016	21.07	21.10	20.93	20.95
156	NASDAQ	FVC	Thu, Oct 27, 2016	21.09	21.09	20.92	20.96
155	NASDAQ	FVC	Wed, Oct 26, 2016	21.05	21.10	20.99	21.07
154	NASDAQ	FVC	Tue, Oct 25, 2016	21.22	21.22	21.06	21.08
153	NASDAQ	FVC	Mon, Oct 24, 2016	21.31	21.31	21.12	21.23
152	NASDAQ	FVC	Fri, Oct 21, 2016	21.11	21.17	21.01	21.17
151	NASDAQ	FVC	Thu, Oct 20, 2016	21.24	21.24	21.00	21.05
150	NASDAQ	FVC	Wed, Oct 19, 2016	21.06	21.21	21.03	21.16
149	NASDAQ	FVC	Tue, Oct 18, 2016	20.99	21.09	20.99	21.04
148	NASDAQ	FVC	Mon, Oct 17, 2016	20.91	20.92	20.81	20.83
147	NASDAQ	FVC	Fri, Oct 14, 2016	21.03	21.09	20.91	20.91
146	NASDAQ	FVC	Thu, Oct 13, 2016	20.90	21.04	20.77	20.97
145	NASDAQ	FVC	Wed, Oct 12, 2016	20.97	21.06	20.96	21.04
144	NASDAQ	FVC	Tue, Oct 11, 2016	21.23	21.24	20.94	21.03
143	NASDAQ	FVC	Mon, Oct 10, 2016	21.25	21.35	21.25	21.31
142	NASDAQ	FVC	Fri, Oct 7, 2016	21.24	21.26	21.05	21.13
141	NASDAQ	FVC	Thu, Oct 6, 2016	21.18	21.30	21.17	21.24
140	NASDAQ	FVC	Wed, Oct 5, 2016	21.26	21.35	21.24	21.30
139	NASDAQ	FVC	Tue, Oct 4, 2016	21.31	21.33	21.07	21.11
138	NASDAQ	FVC	Mon, Oct 3, 2016	21.29	21.30	21.16	21.26
137	NASDAQ	FVC	Fri, Sep 30, 2016	21.36	21.40	21.24	21.34
136	NASDAQ	FVC	Thu, Sep 29, 2016	21.31	21.37	21.12	21.19
135	NASDAQ	FVC	Wed, Sep 28, 2016	21.08	21.30	20.94	21.29
134	NASDAQ	FVC	Tue, Sep 27, 2016	21.04	21.10	20.96	21.04
133	NASDAQ	FVC	Mon, Sep 26, 2016	21.31	21.31	21.03	21.03
132	NASDAQ	FVC	Fri, Sep 23, 2016	21.36	21.36	21.13	21.17
131	NASDAQ	FVC	Thu, Sep 22, 2016	21.26	21.31	21.20	21.30
130	NASDAQ	FVC	Wed, Sep 21, 2016	20.83	21.10	20.82	21.08
129	NASDAQ	FVC	Tue, Sep 20, 2016	21.08	21.08	20.80	20.82
128	NASDAQ	FVC	Mon, Sep 19, 2016	21.00	21.04	20.87	20.92
127	NASDAQ	FVC	Fri, Sep 16, 2016	20.80	20.92	20.78	20.92
126	NASDAQ	FVC	Thu, Sep 15, 2016	20.73	20.97	20.70	20.91
125	NASDAQ	FVC	Wed, Sep 14, 2016	20.77	20.90	20.68	20.70
124	NASDAQ	FVC	Tue, Sep 13, 2016	21.13	21.13	20.68	20.80
123	NASDAQ	FVC	Mon, Sep 12, 2016	20.80	21.22	20.80	21.17
122	NASDAQ	FVC	Fri, Sep 9, 2016	21.53	21.53	20.91	20.91
121	NASDAQ	FVC	Thu, Sep 8, 2016	21.50	21.59	21.42	21.55
120	NASDAQ	FVC	Wed, Sep 7, 2016	21.58	21.58	21.41	21.50
119	NASDAQ	FVC	Tue, Sep 6, 2016	21.40	21.48	21.32	21.47
118	NASDAQ	FVC	Fri, Sep 2, 2016	21.33	21.35	21.29	21.31
117	NASDAQ	FVC	Thu, Sep 1, 2016	21.29	21.29	21.05	21.15
116	NASDAQ	FVC	Wed, Aug 31, 2016	21.24	21.27	21.10	21.19
115	NASDAQ	FVC	Tue, Aug 30, 2016	21.36	21.36	21.20	21.26
114	NASDAQ	FVC	Mon, Aug 29, 2016	21.21	21.39	21.21	21.33
113	NASDAQ	FVC	Fri, Aug 26, 2016	21.47	21.49	21.15	21.25
112	NASDAQ	FVC	Thu, Aug 25, 2016	21.38	21.42	21.31	21.35
111	NASDAQ	FVC	Wed, Aug 24, 2016	21.46	21.47	21.34	21.36
110	NASDAQ	FVC	Tue, Aug 23, 2016	21.48	21.55	21.44	21.49
109	NASDAQ	FVC	Mon, Aug 22, 2016	21.46	21.46	21.30	21.35
108	NASDAQ	FVC	Fri, Aug 19, 2016	21.43	21.48	21.40	21.46
107	NASDAQ	FVC	Thu, Aug 18, 2016	21.38	21.52	21.37	21.49
106	NASDAQ	FVC	Wed, Aug 17, 2016	21.25	21.35	21.17	21.33
105	NASDAQ	FVC	Tue, Aug 16, 2016	21.40	21.42	21.32	21.32
104	NASDAQ	FVC	Mon, Aug 15, 2016	21.55	21.59	21.51	21.51
103	NASDAQ	FVC	Fri, Aug 12, 2016	21.54	21.54	21.43	21.48
102	NASDAQ	FVC	Thu, Aug 11, 2016	21.48	21.50	21.40	21.47
101	NASDAQ	FVC	Wed, Aug 10, 2016	21.41	21.41	21.27	21.30
100	NASDAQ	FVC	Tue, Aug 9, 2016	21.50	21.50	21.33	21.37
99	NASDAQ	FVC	Mon, Aug 8, 2016	21.31	21.48	21.31	21.42
98	NASDAQ	FVC	Fri, Aug 5, 2016	21.36	21.40	21.30	21.36
97	NASDAQ	FVC	Thu, Aug 4, 2016	21.12	21.29	21.12	21.20
96	NASDAQ	FVC	Wed, Aug 3, 2016	20.98	21.18	20.98	21.18
95	NASDAQ	FVC	Tue, Aug 2, 2016	21.25	21.25	20.90	21.01
94	NASDAQ	FVC	Mon, Aug 1, 2016	21.36	21.36	21.21	21.21
93	NASDAQ	FVC	Fri, Jul 29, 2016	21.32	21.43	21.22	21.41
92	NASDAQ	FVC	Thu, Jul 28, 2016	21.20	21.28	21.13	21.26
91	NASDAQ	FVC	Wed, Jul 27, 2016	21.37	21.37	21.07	21.14
90	NASDAQ	FVC	Tue, Jul 26, 2016	21.37	21.44	21.26	21.37
89	NASDAQ	FVC	Mon, Jul 25, 2016	21.46	21.46	21.26	21.31
88	NASDAQ	FVC	Fri, Jul 22, 2016	21.19	21.37	21.19	21.35
87	NASDAQ	FVC	Thu, Jul 21, 2016	21.35	21.41	21.21	21.26
86	NASDAQ	FVC	Wed, Jul 20, 2016	21.20	21.37	21.17	21.30
85	NASDAQ	FVC	Tue, Jul 19, 2016	21.28	21.28	21.20	21.25
84	NASDAQ	FVC	Mon, Jul 18, 2016	21.22	21.38	21.22	21.37
83	NASDAQ	FVC	Fri, Jul 15, 2016	21.34	21.38	21.28	21.30
82	NASDAQ	FVC	Thu, Jul 14, 2016	21.48	21.48	21.28	21.33
81	NASDAQ	FVC	Wed, Jul 13, 2016	21.45	21.45	21.18	21.24
80	NASDAQ	FVC	Tue, Jul 12, 2016	21.43	21.43	21.27	21.32
79	NASDAQ	FVC	Mon, Jul 11, 2016	21.13	21.16	21.05	21.12
78	NASDAQ	FVC	Fri, Jul 8, 2016	20.81	21.09	20.81	21.05
77	NASDAQ	FVC	Thu, Jul 7, 2016	20.94	20.95	20.63	20.72
76	NASDAQ	FVC	Wed, Jul 6, 2016	20.57	20.79	20.53	20.78
75	NASDAQ	FVC	Tue, Jul 5, 2016	20.64	20.69	20.55	20.67
74	NASDAQ	FVC	Fri, Jul 1, 2016	20.90	20.95	20.86	20.94
73	NASDAQ	FVC	Thu, Jun 30, 2016	20.46	20.77	20.46	20.77
72	NASDAQ	FVC	Wed, Jun 29, 2016	20.39	20.55	20.35	20.51
71	NASDAQ	FVC	Tue, Jun 28, 2016	20.00	20.14	20.00	20.14
70	NASDAQ	FVC	Mon, Jun 27, 2016	20.26	20.26	19.70	19.80
69	NASDAQ	FVC	Fri, Jun 24, 2016	20.19	20.53	20.19	20.27
68	NASDAQ	FVC	Thu, Jun 23, 2016	20.85	20.90	20.74	20.89
67	NASDAQ	FVC	Wed, Jun 22, 2016	20.84	20.84	20.61	20.61
66	NASDAQ	FVC	Tue, Jun 21, 2016	20.56	20.76	20.56	20.72
65	NASDAQ	FVC	Mon, Jun 20, 2016	20.68	20.75	20.64	20.64
64	NASDAQ	FVC	Fri, Jun 17, 2016	20.54	20.54	20.39	20.46
63	NASDAQ	FVC	Thu, Jun 16, 2016	20.25	20.39	20.15	20.39
62	NASDAQ	FVC	Wed, Jun 15, 2016	20.38	20.60	20.38	20.41
61	NASDAQ	FVC	Tue, Jun 14, 2016	20.42	20.43	20.24	20.37
60	NASDAQ	FVC	Mon, Jun 13, 2016	20.50	20.60	20.39	20.39
59	NASDAQ	FVC	Fri, Jun 10, 2016	20.80	20.80	20.49	20.51
58	NASDAQ	FVC	Thu, Jun 9, 2016	20.80	20.80	20.71	20.79
57	NASDAQ	FVC	Wed, Jun 8, 2016	20.85	20.85	20.76	20.80
56	NASDAQ	FVC	Tue, Jun 7, 2016	20.55	20.81	20.55	20.78
55	NASDAQ	FVC	Mon, Jun 6, 2016	20.74	20.74	20.63	20.71
54	NASDAQ	FVC	Fri, Jun 3, 2016	20.59	20.65	20.52	20.58
53	NASDAQ	FVC	Thu, Jun 2, 2016	20.52	20.60	20.50	20.60
52	NASDAQ	FVC	Wed, Jun 1, 2016	20.69	20.69	20.45	20.56
51	NASDAQ	FVC	Tue, May 31, 2016	20.55	20.56	20.45	20.51
50	NASDAQ	FVC	Fri, May 27, 2016	20.50	20.50	20.40	20.48
49	NASDAQ	FVC	Thu, May 26, 2016	20.50	20.50	20.40	20.40
48	NASDAQ	FVC	Wed, May 25, 2016	20.40	20.41	20.29	20.40
47	NASDAQ	FVC	Tue, May 24, 2016	20.23	20.29	20.20	20.29
46	NASDAQ	FVC	Mon, May 23, 2016	20.20	20.21	20.13	20.14
45	NASDAQ	FVC	Fri, May 20, 2016	20.23	20.23	20.14	20.19
44	NASDAQ	FVC	Thu, May 19, 2016	20.04	20.11	19.96	20.10
43	NASDAQ	FVC	Wed, May 18, 2016	20.17	20.23	20.02	20.09
42	NASDAQ	FVC	Tue, May 17, 2016	20.34	20.35	20.17	20.20
41	NASDAQ	FVC	Mon, May 16, 2016	20.36	20.36	20.28	20.32
40	NASDAQ	FVC	Fri, May 13, 2016	20.50	20.50	20.20	20.21
39	NASDAQ	FVC	Thu, May 12, 2016	20.56	20.56	20.31	20.42
38	NASDAQ	FVC	Wed, May 11, 2016	20.63	20.63	20.41	20.45
37	NASDAQ	FVC	Tue, May 10, 2016	20.50	20.59	20.36	20.59
36	NASDAQ	FVC	Mon, May 9, 2016	20.45	20.45	20.24	20.28
35	NASDAQ	FVC	Fri, May 6, 2016	20.20	20.36	20.20	20.34
34	NASDAQ	FVC	Thu, May 5, 2016	20.42	20.44	20.21	20.25
33	NASDAQ	FVC	Wed, May 4, 2016	20.42	20.47	20.27	20.34
32	NASDAQ	FVC	Tue, May 3, 2016	20.56	20.56	20.39	20.44
31	NASDAQ	FVC	Mon, May 2, 2016	20.66	20.75	20.60	20.74
30	NASDAQ	FVC	Fri, Apr 29, 2016	20.69	20.71	20.46	20.64
29	NASDAQ	FVC	Thu, Apr 28, 2016	20.60	20.89	20.60	20.62
28	NASDAQ	FVC	Wed, Apr 27, 2016	20.69	20.80	20.61	20.74
27	NASDAQ	FVC	Tue, Apr 26, 2016	20.55	20.55	20.44	20.54
26	NASDAQ	FVC	Mon, Apr 25, 2016	20.59	20.59	20.36	20.42
25	NASDAQ	FVC	Fri, Apr 22, 2016	20.49	20.54	20.44	20.52
24	NASDAQ	FVC	Thu, Apr 21, 2016	20.70	20.70	20.38	20.40
23	NASDAQ	FVC	Wed, Apr 20, 2016	20.71	20.71	20.50	20.58
22	NASDAQ	FVC	Tue, Apr 19, 2016	20.62	20.62	20.48	20.56
21	NASDAQ	FVC	Mon, Apr 18, 2016	20.33	20.50	20.28	20.45
20	NASDAQ	FVC	Fri, Apr 15, 2016	20.27	20.36	20.20	20.35
19	NASDAQ	FVC	Thu, Apr 14, 2016	20.56	20.56	20.34	20.36
18	NASDAQ	FVC	Wed, Apr 13, 2016	20.52	20.52	20.32	20.44
17	NASDAQ	FVC	Tue, Apr 12, 2016	20.13	20.33	19.98	20.30
16	NASDAQ	FVC	Mon, Apr 11, 2016	20.33	20.33	20.00	20.00
15	NASDAQ	FVC	Fri, Apr 8, 2016	20.13	20.15	20.06	20.09
14	NASDAQ	FVC	Thu, Apr 7, 2016	20.24	20.24	19.97	20.03
13	NASDAQ	FVC	Wed, Apr 6, 2016	20.15	20.15	19.97	20.15
12	NASDAQ	FVC	Tue, Apr 5, 2016	20.13	20.13	20.13	20.01
11	NASDAQ	FVC	Mon, Apr 4, 2016	20.32	20.32	20.13	20.13
10	NASDAQ	FVC	Fri, Apr 1, 2016	20.26	20.26	20.12	20.24
9	NASDAQ	FVC	Thu, Mar 31, 2016	20.29	20.29	20.22	20.24
8	NASDAQ	FVC	Wed, Mar 30, 2016	20.36	20.36	20.18	20.20
7	NASDAQ	FVC	Tue, Mar 29, 2016	20.24	20.24	19.98	20.17
6	NASDAQ	FVC	Mon, Mar 28, 2016	20.04	20.06	20.01	20.04
5	NASDAQ	FVC	Thu, Mar 24, 2016	19.98	19.99	19.96	20.03
4	NASDAQ	FVC	Wed, Mar 23, 2016	20.07	20.07	20.04	20.04
3	NASDAQ	FVC	Tue, Mar 22, 2016	20.10	20.13	20.05	20.10
2	NASDAQ	FVC	Mon, Mar 21, 2016	20.08	20.11	20.07	20.11
1	NASDAQ	FVC	Fri, Mar 18, 2016	20.09	20.09	20.09	20.09
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Dorsey Wright Dynamic Focus 5 ETF NASDAQ:FVC 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