i3 Verticals Inc NASDAQ:IIIV Historical Prices

Below are the 1435 trading days of historical prices for IIIV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1435	NASDAQ	IIIV	Tue, Mar 5, 2024	21.75	21.88	21.29	21.49
1434	NASDAQ	IIIV	Mon, Mar 4, 2024	21.64	21.87	20.93	21.77
1433	NASDAQ	IIIV	Fri, Mar 1, 2024	21.49	21.60	20.90	21.53
1432	NASDAQ	IIIV	Thu, Feb 29, 2024	23.00	23.22	19.50	21.31
1431	NASDAQ	IIIV	Wed, Feb 28, 2024	22.72	22.97	22.34	22.77
1430	NASDAQ	IIIV	Tue, Feb 27, 2024	22.05	23.04	21.87	22.97
1429	NASDAQ	IIIV	Mon, Feb 26, 2024	22.25	22.59	21.80	21.88
1428	NASDAQ	IIIV	Fri, Feb 23, 2024	22.64	22.84	21.62	22.35
1427	NASDAQ	IIIV	Thu, Feb 22, 2024	20.79	21.55	20.00	21.51
1426	NASDAQ	IIIV	Wed, Feb 21, 2024	20.61	20.87	20.51	20.70
1425	NASDAQ	IIIV	Tue, Feb 20, 2024	20.25	20.86	20.09	20.82
1424	NASDAQ	IIIV	Fri, Feb 16, 2024	20.77	20.80	20.13	20.61
1423	NASDAQ	IIIV	Thu, Feb 15, 2024	20.37	21.10	20.08	20.89
1422	NASDAQ	IIIV	Wed, Feb 14, 2024	19.35	20.67	19.20	19.77
1421	NASDAQ	IIIV	Tue, Feb 13, 2024	18.66	19.60	18.52	19.22
1420	NASDAQ	IIIV	Mon, Feb 12, 2024	18.43	19.38	18.21	19.35
1419	NASDAQ	IIIV	Fri, Feb 9, 2024	18.87	19.10	17.54	18.58
1418	NASDAQ	IIIV	Thu, Feb 8, 2024	18.55	19.01	18.41	18.87
1417	NASDAQ	IIIV	Wed, Feb 7, 2024	18.84	18.91	18.34	18.52
1416	NASDAQ	IIIV	Tue, Feb 6, 2024	18.47	19.08	18.47	18.81
1415	NASDAQ	IIIV	Mon, Feb 5, 2024	18.99	18.99	18.47	18.47
1414	NASDAQ	IIIV	Fri, Feb 2, 2024	19.19	19.42	18.95	19.24
1413	NASDAQ	IIIV	Thu, Feb 1, 2024	18.96	19.56	18.91	19.49
1412	NASDAQ	IIIV	Wed, Jan 31, 2024	19.01	19.29	18.74	18.74
1411	NASDAQ	IIIV	Tue, Jan 30, 2024	19.75	19.75	18.90	18.97
1410	NASDAQ	IIIV	Mon, Jan 29, 2024	19.60	19.93	19.42	19.93
1409	NASDAQ	IIIV	Fri, Jan 26, 2024	19.84	19.96	19.50	19.58
1408	NASDAQ	IIIV	Thu, Jan 25, 2024	19.87	20.14	19.41	19.72
1407	NASDAQ	IIIV	Wed, Jan 24, 2024	20.41	20.41	19.40	19.52
1406	NASDAQ	IIIV	Tue, Jan 23, 2024	20.00	20.17	19.76	20.09
1405	NASDAQ	IIIV	Mon, Jan 22, 2024	19.80	20.15	19.71	19.79
1404	NASDAQ	IIIV	Fri, Jan 19, 2024	19.65	19.72	19.30	19.56
1403	NASDAQ	IIIV	Thu, Jan 18, 2024	19.57	19.84	19.19	19.50
1402	NASDAQ	IIIV	Wed, Jan 17, 2024	19.27	19.85	19.16	19.71
1401	NASDAQ	IIIV	Tue, Jan 16, 2024	19.70	19.77	19.45	19.61
1400	NASDAQ	IIIV	Fri, Jan 12, 2024	20.64	20.87	19.79	19.90
1399	NASDAQ	IIIV	Thu, Jan 11, 2024	19.96	20.33	19.65	20.30
1398	NASDAQ	IIIV	Wed, Jan 10, 2024	19.89	20.20	19.79	20.11
1397	NASDAQ	IIIV	Tue, Jan 9, 2024	20.30	20.48	19.96	19.99
1396	NASDAQ	IIIV	Mon, Jan 8, 2024	20.19	20.84	20.19	20.64
1395	NASDAQ	IIIV	Fri, Jan 5, 2024	19.85	20.56	19.78	20.28
1394	NASDAQ	IIIV	Thu, Jan 4, 2024	20.34	20.73	20.07	20.08
1393	NASDAQ	IIIV	Wed, Jan 3, 2024	20.72	21.02	20.25	20.34
1392	NASDAQ	IIIV	Tue, Jan 2, 2024	21.10	21.32	20.41	21.00
1391	NASDAQ	IIIV	Fri, Dec 29, 2023	21.36	21.53	21.12	21.17
1390	NASDAQ	IIIV	Thu, Dec 28, 2023	21.44	21.70	21.23	21.36
1389	NASDAQ	IIIV	Wed, Dec 27, 2023	21.60	21.77	21.19	21.50
1388	NASDAQ	IIIV	Tue, Dec 26, 2023	21.84	22.05	21.43	21.62
1387	NASDAQ	IIIV	Fri, Dec 22, 2023	21.84	22.28	21.71	21.77
1386	NASDAQ	IIIV	Thu, Dec 21, 2023	21.07	21.63	21.04	21.60
1385	NASDAQ	IIIV	Wed, Dec 20, 2023	20.86	21.46	20.76	20.92
1384	NASDAQ	IIIV	Tue, Dec 19, 2023	21.44	21.58	20.92	20.98
1383	NASDAQ	IIIV	Mon, Dec 18, 2023	20.92	21.50	20.72	21.33
1382	NASDAQ	IIIV	Fri, Dec 15, 2023	21.30	21.30	20.38	20.82
1381	NASDAQ	IIIV	Thu, Dec 14, 2023	20.79	21.78	20.79	21.20
1380	NASDAQ	IIIV	Wed, Dec 13, 2023	19.66	20.38	19.47	20.38
1379	NASDAQ	IIIV	Tue, Dec 12, 2023	19.96	20.63	19.61	19.73
1378	NASDAQ	IIIV	Mon, Dec 11, 2023	19.76	20.21	19.61	20.01
1377	NASDAQ	IIIV	Fri, Dec 8, 2023	19.60	20.43	19.51	19.92
1376	NASDAQ	IIIV	Thu, Dec 7, 2023	19.76	19.92	19.30	19.53
1375	NASDAQ	IIIV	Wed, Dec 6, 2023	20.05	20.23	19.73	19.75
1374	NASDAQ	IIIV	Tue, Dec 5, 2023	19.88	20.13	19.60	19.84
1373	NASDAQ	IIIV	Mon, Dec 4, 2023	19.83	20.47	19.83	20.13
1372	NASDAQ	IIIV	Fri, Dec 1, 2023	19.99	20.41	19.78	19.97
1371	NASDAQ	IIIV	Thu, Nov 30, 2023	20.13	20.34	19.96	20.13
1370	NASDAQ	IIIV	Wed, Nov 29, 2023	20.11	20.39	19.90	20.12
1369	NASDAQ	IIIV	Tue, Nov 28, 2023	19.86	20.23	19.74	19.82
1368	NASDAQ	IIIV	Mon, Nov 27, 2023	20.15	20.39	19.70	19.76
1367	NASDAQ	IIIV	Fri, Nov 24, 2023	20.48	20.79	20.32	20.37
1366	NASDAQ	IIIV	Wed, Nov 22, 2023	20.40	21.05	20.40	20.59
1365	NASDAQ	IIIV	Tue, Nov 21, 2023	20.62	20.87	20.31	20.36
1364	NASDAQ	IIIV	Mon, Nov 20, 2023	19.76	20.79	19.60	20.75
1363	NASDAQ	IIIV	Fri, Nov 17, 2023	20.33	20.33	19.42	19.84
1362	NASDAQ	IIIV	Thu, Nov 16, 2023	20.14	20.53	19.44	20.30
1361	NASDAQ	IIIV	Wed, Nov 15, 2023	20.27	21.00	20.17	20.25
1360	NASDAQ	IIIV	Tue, Nov 14, 2023	19.97	20.65	19.93	20.46
1359	NASDAQ	IIIV	Mon, Nov 13, 2023	18.98	19.41	18.84	19.00
1358	NASDAQ	IIIV	Fri, Nov 10, 2023	19.32	19.89	18.88	19.14
1357	NASDAQ	IIIV	Thu, Nov 9, 2023	19.93	20.02	19.08	19.24
1356	NASDAQ	IIIV	Wed, Nov 8, 2023	19.98	20.39	19.69	19.70
1355	NASDAQ	IIIV	Tue, Nov 7, 2023	19.65	20.03	19.42	19.99
1354	NASDAQ	IIIV	Mon, Nov 6, 2023	20.25	20.25	19.46	19.68
1353	NASDAQ	IIIV	Fri, Nov 3, 2023	19.97	20.73	19.97	20.44
1352	NASDAQ	IIIV	Thu, Nov 2, 2023	19.50	19.64	19.11	19.50
1351	NASDAQ	IIIV	Wed, Nov 1, 2023	18.68	19.10	18.42	19.09
1350	NASDAQ	IIIV	Tue, Oct 31, 2023	18.05	18.92	17.88	18.75
1349	NASDAQ	IIIV	Mon, Oct 30, 2023	18.52	18.60	18.12	18.14
1348	NASDAQ	IIIV	Fri, Oct 27, 2023	18.45	18.58	17.87	18.18
1347	NASDAQ	IIIV	Thu, Oct 26, 2023	18.60	18.69	18.20	18.44
1346	NASDAQ	IIIV	Wed, Oct 25, 2023	19.44	19.78	18.48	18.57
1345	NASDAQ	IIIV	Tue, Oct 24, 2023	19.40	19.81	19.40	19.60
1344	NASDAQ	IIIV	Mon, Oct 23, 2023	19.59	19.59	19.00	19.19
1343	NASDAQ	IIIV	Fri, Oct 20, 2023	20.27	20.44	19.62	19.68
1342	NASDAQ	IIIV	Thu, Oct 19, 2023	20.42	20.60	19.79	20.21
1341	NASDAQ	IIIV	Wed, Oct 18, 2023	20.71	20.84	20.19	20.57
1340	NASDAQ	IIIV	Tue, Oct 17, 2023	20.50	21.50	20.50	20.95
1339	NASDAQ	IIIV	Mon, Oct 16, 2023	19.87	20.74	19.76	20.64
1338	NASDAQ	IIIV	Fri, Oct 13, 2023	20.01	20.14	19.63	19.65
1337	NASDAQ	IIIV	Thu, Oct 12, 2023	20.19	20.99	19.68	20.00
1336	NASDAQ	IIIV	Wed, Oct 11, 2023	20.13	20.39	19.78	20.20
1335	NASDAQ	IIIV	Tue, Oct 10, 2023	19.89	20.64	19.61	20.09
1334	NASDAQ	IIIV	Mon, Oct 9, 2023	19.80	20.20	19.70	19.83
1333	NASDAQ	IIIV	Fri, Oct 6, 2023	19.48	20.11	19.48	19.91
1332	NASDAQ	IIIV	Thu, Oct 5, 2023	19.34	19.56	18.95	19.49
1331	NASDAQ	IIIV	Wed, Oct 4, 2023	19.96	19.99	19.28	19.30
1330	NASDAQ	IIIV	Tue, Oct 3, 2023	20.34	20.34	19.56	19.90
1329	NASDAQ	IIIV	Mon, Oct 2, 2023	20.94	21.61	20.26	20.39
1328	NASDAQ	IIIV	Fri, Sep 29, 2023	21.68	22.09	21.01	21.14
1327	NASDAQ	IIIV	Thu, Sep 28, 2023	21.04	21.61	20.52	21.52
1326	NASDAQ	IIIV	Wed, Sep 27, 2023	21.26	21.26	20.57	21.03
1325	NASDAQ	IIIV	Tue, Sep 26, 2023	21.07	21.43	20.86	21.06
1324	NASDAQ	IIIV	Mon, Sep 25, 2023	20.94	21.41	20.69	21.40
1323	NASDAQ	IIIV	Fri, Sep 22, 2023	21.11	21.30	20.60	20.96
1322	NASDAQ	IIIV	Thu, Sep 21, 2023	20.84	21.22	20.64	21.11
1321	NASDAQ	IIIV	Wed, Sep 20, 2023	21.58	22.49	20.85	20.99
1320	NASDAQ	IIIV	Tue, Sep 19, 2023	21.75	23.89	21.39	21.44
1319	NASDAQ	IIIV	Mon, Sep 18, 2023	21.77	21.97	21.41	21.80
1318	NASDAQ	IIIV	Fri, Sep 15, 2023	21.67	22.09	21.35	21.70
1317	NASDAQ	IIIV	Thu, Sep 14, 2023	22.14	22.34	21.41	21.68
1316	NASDAQ	IIIV	Wed, Sep 13, 2023	22.43	22.58	21.97	22.00
1315	NASDAQ	IIIV	Tue, Sep 12, 2023	22.07	22.60	21.87	22.52
1314	NASDAQ	IIIV	Mon, Sep 11, 2023	21.99	21.99	21.99	21.99
1313	NASDAQ	IIIV	Fri, Sep 8, 2023	23.53	23.53	22.35	22.49
1312	NASDAQ	IIIV	Thu, Sep 7, 2023	23.34	23.51	23.06	23.41
1311	NASDAQ	IIIV	Wed, Sep 6, 2023	23.49	23.66	23.37	23.40
1310	NASDAQ	IIIV	Tue, Sep 5, 2023	24.00	24.00	23.40	23.47
1309	NASDAQ	IIIV	Fri, Sep 1, 2023	23.81	24.23	23.68	24.16
1308	NASDAQ	IIIV	Thu, Aug 31, 2023	23.49	24.54	23.36	23.65
1307	NASDAQ	IIIV	Wed, Aug 30, 2023	23.05	23.54	22.95	23.49
1306	NASDAQ	IIIV	Tue, Aug 29, 2023	22.60	23.14	22.58	23.06
1305	NASDAQ	IIIV	Mon, Aug 28, 2023	22.94	23.13	22.52	22.63
1304	NASDAQ	IIIV	Fri, Aug 25, 2023	22.87	23.75	22.66	22.86
1303	NASDAQ	IIIV	Thu, Aug 24, 2023	22.92	23.36	22.53	22.77
1302	NASDAQ	IIIV	Wed, Aug 23, 2023	22.80	23.19	22.30	23.07
1301	NASDAQ	IIIV	Tue, Aug 22, 2023	22.12	22.79	21.92	22.75
1300	NASDAQ	IIIV	Mon, Aug 21, 2023	22.52	22.57	21.80	22.03
1299	NASDAQ	IIIV	Fri, Aug 18, 2023	21.77	22.50	21.77	22.45
1298	NASDAQ	IIIV	Thu, Aug 17, 2023	22.50	22.50	21.98	22.01
1297	NASDAQ	IIIV	Wed, Aug 16, 2023	22.57	22.71	22.00	22.35
1296	NASDAQ	IIIV	Tue, Aug 15, 2023	22.97	23.61	22.55	22.58
1295	NASDAQ	IIIV	Mon, Aug 14, 2023	23.46	23.73	21.68	23.15
1294	NASDAQ	IIIV	Fri, Aug 11, 2023	23.50	23.90	23.33	23.66
1293	NASDAQ	IIIV	Thu, Aug 10, 2023	22.80	23.87	22.80	23.70
1292	NASDAQ	IIIV	Wed, Aug 9, 2023	23.23	23.99	21.68	22.76
1291	NASDAQ	IIIV	Tue, Aug 8, 2023	23.82	24.07	23.29	23.45
1290	NASDAQ	IIIV	Mon, Aug 7, 2023	24.12	25.03	23.78	24.14
1289	NASDAQ	IIIV	Fri, Aug 4, 2023	24.16	24.59	23.79	24.05
1288	NASDAQ	IIIV	Thu, Aug 3, 2023	23.52	24.99	23.47	24.15
1287	NASDAQ	IIIV	Wed, Aug 2, 2023	24.81	24.94	23.66	23.75
1286	NASDAQ	IIIV	Tue, Aug 1, 2023	24.81	25.19	24.42	25.12
1285	NASDAQ	IIIV	Mon, Jul 31, 2023	24.65	25.07	24.65	25.01
1284	NASDAQ	IIIV	Fri, Jul 28, 2023	24.60	24.83	24.15	24.57
1283	NASDAQ	IIIV	Thu, Jul 27, 2023	25.20	25.48	24.22	24.28
1282	NASDAQ	IIIV	Wed, Jul 26, 2023	25.12	25.35	24.92	25.09
1281	NASDAQ	IIIV	Tue, Jul 25, 2023	25.21	25.70	25.07	25.18
1280	NASDAQ	IIIV	Mon, Jul 24, 2023	25.01	25.58	24.83	25.32
1279	NASDAQ	IIIV	Fri, Jul 21, 2023	24.95	25.01	24.67	24.87
1278	NASDAQ	IIIV	Thu, Jul 20, 2023	24.61	24.94	24.48	24.90
1277	NASDAQ	IIIV	Wed, Jul 19, 2023	25.07	25.36	24.47	24.61
1276	NASDAQ	IIIV	Tue, Jul 18, 2023	24.81	25.25	24.63	25.02
1275	NASDAQ	IIIV	Mon, Jul 17, 2023	24.38	25.00	24.38	24.83
1274	NASDAQ	IIIV	Fri, Jul 14, 2023	24.62	24.84	24.38	24.42
1273	NASDAQ	IIIV	Thu, Jul 13, 2023	24.15	24.94	24.15	24.74
1272	NASDAQ	IIIV	Wed, Jul 12, 2023	24.35	24.35	23.74	24.15
1271	NASDAQ	IIIV	Tue, Jul 11, 2023	23.00	23.87	22.80	23.80
1270	NASDAQ	IIIV	Mon, Jul 10, 2023	22.30	23.39	22.30	22.65
1269	NASDAQ	IIIV	Fri, Jul 7, 2023	22.33	22.80	22.23	22.37
1268	NASDAQ	IIIV	Thu, Jul 6, 2023	22.76	22.76	22.11	22.29
1267	NASDAQ	IIIV	Wed, Jul 5, 2023	23.45	23.45	22.38	22.96
1266	NASDAQ	IIIV	Mon, Jul 3, 2023	22.99	23.74	22.71	23.72
1265	NASDAQ	IIIV	Fri, Jun 30, 2023	23.37	23.47	22.50	22.86
1264	NASDAQ	IIIV	Thu, Jun 29, 2023	22.50	23.48	22.50	23.10
1263	NASDAQ	IIIV	Wed, Jun 28, 2023	22.67	22.74	22.23	22.39
1262	NASDAQ	IIIV	Tue, Jun 27, 2023	21.85	22.77	21.77	22.74
1261	NASDAQ	IIIV	Mon, Jun 26, 2023	21.75	22.10	21.70	21.81
1260	NASDAQ	IIIV	Fri, Jun 23, 2023	22.09	22.20	21.78	21.83
1259	NASDAQ	IIIV	Thu, Jun 22, 2023	22.51	22.62	22.32	22.36
1258	NASDAQ	IIIV	Wed, Jun 21, 2023	22.66	22.66	22.45	22.49
1257	NASDAQ	IIIV	Tue, Jun 20, 2023	22.70	23.03	22.55	22.79
1256	NASDAQ	IIIV	Fri, Jun 16, 2023	23.56	23.56	22.67	22.76
1255	NASDAQ	IIIV	Thu, Jun 15, 2023	23.36	23.70	23.15	23.56
1254	NASDAQ	IIIV	Wed, Jun 14, 2023	23.17	23.66	23.00	23.39
1253	NASDAQ	IIIV	Tue, Jun 13, 2023	23.46	23.60	23.15	23.17
1252	NASDAQ	IIIV	Mon, Jun 12, 2023	23.16	23.76	23.16	23.37
1251	NASDAQ	IIIV	Fri, Jun 9, 2023	23.19	23.91	23.13	23.21
1250	NASDAQ	IIIV	Thu, Jun 8, 2023	24.26	24.26	23.24	23.27
1249	NASDAQ	IIIV	Wed, Jun 7, 2023	23.86	24.44	23.69	24.37
1248	NASDAQ	IIIV	Tue, Jun 6, 2023	22.70	23.76	22.64	23.64
1247	NASDAQ	IIIV	Mon, Jun 5, 2023	23.25	23.29	22.54	22.69
1246	NASDAQ	IIIV	Fri, Jun 2, 2023	23.36	23.39	22.75	23.39
1245	NASDAQ	IIIV	Thu, Jun 1, 2023	22.95	23.25	22.88	22.96
1244	NASDAQ	IIIV	Wed, May 31, 2023	23.06	23.20	22.54	22.85
1243	NASDAQ	IIIV	Tue, May 30, 2023	23.56	23.68	22.95	23.10
1242	NASDAQ	IIIV	Fri, May 26, 2023	22.83	23.55	22.73	23.53
1241	NASDAQ	IIIV	Thu, May 25, 2023	23.59	23.94	22.80	22.85
1240	NASDAQ	IIIV	Wed, May 24, 2023	23.63	23.76	23.16	23.66
1239	NASDAQ	IIIV	Tue, May 23, 2023	23.57	24.01	23.41	23.75
1238	NASDAQ	IIIV	Mon, May 22, 2023	23.32	23.65	23.20	23.41
1237	NASDAQ	IIIV	Fri, May 19, 2023	24.05	24.25	23.17	23.23
1236	NASDAQ	IIIV	Thu, May 18, 2023	23.25	23.82	22.88	23.65
1235	NASDAQ	IIIV	Wed, May 17, 2023	22.52	23.59	22.28	23.32
1234	NASDAQ	IIIV	Tue, May 16, 2023	21.69	22.68	21.50	22.23
1233	NASDAQ	IIIV	Mon, May 15, 2023	21.30	22.07	21.13	21.87
1232	NASDAQ	IIIV	Fri, May 12, 2023	21.04	21.52	20.93	21.30
1231	NASDAQ	IIIV	Thu, May 11, 2023	22.30	22.31	20.43	20.92
1230	NASDAQ	IIIV	Wed, May 10, 2023	24.07	24.07	22.31	22.59
1229	NASDAQ	IIIV	Tue, May 9, 2023	23.36	24.01	22.80	22.99
1228	NASDAQ	IIIV	Mon, May 8, 2023	23.37	23.75	22.85	23.49
1227	NASDAQ	IIIV	Fri, May 5, 2023	22.85	23.36	22.56	23.24
1226	NASDAQ	IIIV	Thu, May 4, 2023	22.91	23.36	22.41	22.49
1225	NASDAQ	IIIV	Wed, May 3, 2023	22.96	23.52	22.89	22.95
1224	NASDAQ	IIIV	Tue, May 2, 2023	23.17	23.17	22.73	22.79
1223	NASDAQ	IIIV	Mon, May 1, 2023	23.26	23.42	22.98	23.20
1222	NASDAQ	IIIV	Fri, Apr 28, 2023	22.99	23.55	22.84	23.25
1221	NASDAQ	IIIV	Thu, Apr 27, 2023	23.27	23.41	22.84	22.94
1220	NASDAQ	IIIV	Wed, Apr 26, 2023	23.75	24.15	23.11	23.15
1219	NASDAQ	IIIV	Tue, Apr 25, 2023	24.05	24.34	23.58	23.77
1218	NASDAQ	IIIV	Mon, Apr 24, 2023	25.02	25.08	24.05	24.28
1217	NASDAQ	IIIV	Fri, Apr 21, 2023	24.73	25.63	24.21	24.96
1216	NASDAQ	IIIV	Thu, Apr 20, 2023	24.37	24.77	24.07	24.77
1215	NASDAQ	IIIV	Wed, Apr 19, 2023	24.89	25.19	24.29	24.54
1214	NASDAQ	IIIV	Tue, Apr 18, 2023	25.00	25.27	24.90	25.16
1213	NASDAQ	IIIV	Mon, Apr 17, 2023	24.47	25.07	24.13	25.00
1212	NASDAQ	IIIV	Fri, Apr 14, 2023	24.54	24.81	24.20	24.30
1211	NASDAQ	IIIV	Thu, Apr 13, 2023	24.55	25.29	24.45	24.65
1210	NASDAQ	IIIV	Wed, Apr 12, 2023	24.83	25.14	24.25	24.31
1209	NASDAQ	IIIV	Tue, Apr 11, 2023	24.22	24.73	23.46	24.69
1208	NASDAQ	IIIV	Mon, Apr 10, 2023	23.91	24.29	23.70	24.08
1207	NASDAQ	IIIV	Thu, Apr 6, 2023	23.69	24.55	23.47	24.21
1206	NASDAQ	IIIV	Wed, Apr 5, 2023	23.71	23.73	23.44	23.67
1205	NASDAQ	IIIV	Tue, Apr 4, 2023	24.49	24.49	23.53	23.73
1204	NASDAQ	IIIV	Mon, Apr 3, 2023	24.64	24.64	24.05	24.41
1203	NASDAQ	IIIV	Fri, Mar 31, 2023	24.47	24.70	24.34	24.53
1202	NASDAQ	IIIV	Thu, Mar 30, 2023	24.36	24.43	23.96	24.29
1201	NASDAQ	IIIV	Wed, Mar 29, 2023	24.39	24.46	23.79	24.05
1200	NASDAQ	IIIV	Tue, Mar 28, 2023	23.90	24.01	23.43	24.01
1199	NASDAQ	IIIV	Mon, Mar 27, 2023	23.70	24.14	23.65	24.08
1198	NASDAQ	IIIV	Fri, Mar 24, 2023	22.98	23.51	22.67	23.45
1197	NASDAQ	IIIV	Thu, Mar 23, 2023	23.20	23.84	22.85	23.19
1196	NASDAQ	IIIV	Wed, Mar 22, 2023	23.93	24.04	23.11	23.11
1195	NASDAQ	IIIV	Tue, Mar 21, 2023	24.07	24.70	23.77	23.98
1194	NASDAQ	IIIV	Mon, Mar 20, 2023	24.69	24.69	23.63	23.75
1193	NASDAQ	IIIV	Fri, Mar 17, 2023	24.75	25.36	23.92	24.58
1192	NASDAQ	IIIV	Thu, Mar 16, 2023	24.54	25.23	24.49	24.91
1191	NASDAQ	IIIV	Wed, Mar 15, 2023	24.44	25.03	24.41	24.89
1190	NASDAQ	IIIV	Tue, Mar 14, 2023	24.70	25.41	24.70	25.03
1189	NASDAQ	IIIV	Mon, Mar 13, 2023	24.07	24.66	23.84	24.10
1188	NASDAQ	IIIV	Fri, Mar 10, 2023	25.20	25.20	23.83	24.42
1187	NASDAQ	IIIV	Thu, Mar 9, 2023	25.37	26.19	25.25	25.28
1186	NASDAQ	IIIV	Wed, Mar 8, 2023	25.64	26.83	25.16	25.25
1185	NASDAQ	IIIV	Tue, Mar 7, 2023	26.35	27.44	25.34	25.49
1184	NASDAQ	IIIV	Mon, Mar 6, 2023	26.48	26.92	25.99	26.15
1183	NASDAQ	IIIV	Fri, Mar 3, 2023	25.25	26.44	25.25	26.37
1182	NASDAQ	IIIV	Thu, Mar 2, 2023	24.53	25.15	24.53	25.05
1181	NASDAQ	IIIV	Wed, Mar 1, 2023	24.62	24.97	24.32	24.70
1180	NASDAQ	IIIV	Tue, Feb 28, 2023	24.37	24.88	24.25	24.61
1179	NASDAQ	IIIV	Mon, Feb 27, 2023	24.74	24.81	24.10	24.47
1178	NASDAQ	IIIV	Fri, Feb 24, 2023	24.09	24.76	23.87	24.50
1177	NASDAQ	IIIV	Thu, Feb 23, 2023	24.65	24.97	24.12	24.59
1176	NASDAQ	IIIV	Wed, Feb 22, 2023	24.17	24.77	23.79	24.41
1175	NASDAQ	IIIV	Tue, Feb 21, 2023	23.97	24.56	23.87	23.99
1174	NASDAQ	IIIV	Fri, Feb 17, 2023	25.16	25.24	24.12	24.37
1173	NASDAQ	IIIV	Thu, Feb 16, 2023	25.06	25.66	24.66	25.16
1172	NASDAQ	IIIV	Wed, Feb 15, 2023	24.86	25.75	24.86	25.52
1171	NASDAQ	IIIV	Tue, Feb 14, 2023	26.09	26.12	25.08	25.09
1170	NASDAQ	IIIV	Mon, Feb 13, 2023	26.47	26.57	25.82	26.31
1169	NASDAQ	IIIV	Fri, Feb 10, 2023	26.36	26.85	25.83	26.61
1168	NASDAQ	IIIV	Thu, Feb 9, 2023	29.00	29.00	25.21	26.08
1167	NASDAQ	IIIV	Wed, Feb 8, 2023	29.42	29.49	28.10	28.73
1166	NASDAQ	IIIV	Tue, Feb 7, 2023	29.21	29.66	28.73	29.34
1165	NASDAQ	IIIV	Mon, Feb 6, 2023	29.00	29.45	28.24	29.12
1164	NASDAQ	IIIV	Fri, Feb 3, 2023	29.08	29.78	29.00	29.12
1163	NASDAQ	IIIV	Thu, Feb 2, 2023	30.07	30.84	29.05	29.65
1162	NASDAQ	IIIV	Wed, Feb 1, 2023	29.15	30.12	29.10	29.80
1161	NASDAQ	IIIV	Tue, Jan 31, 2023	28.79	29.43	28.45	28.92
1160	NASDAQ	IIIV	Mon, Jan 30, 2023	28.68	29.31	28.25	28.69
1159	NASDAQ	IIIV	Fri, Jan 27, 2023	29.16	29.50	28.59	28.97
1158	NASDAQ	IIIV	Thu, Jan 26, 2023	29.50	29.62	29.21	29.33
1157	NASDAQ	IIIV	Wed, Jan 25, 2023	28.33	29.28	27.63	29.23
1156	NASDAQ	IIIV	Tue, Jan 24, 2023	29.29	29.90	28.55	28.58
1155	NASDAQ	IIIV	Mon, Jan 23, 2023	28.90	29.67	28.83	29.49
1154	NASDAQ	IIIV	Fri, Jan 20, 2023	29.18	29.23	28.71	28.98
1153	NASDAQ	IIIV	Thu, Jan 19, 2023	28.65	29.24	27.17	28.83
1152	NASDAQ	IIIV	Wed, Jan 18, 2023	28.86	29.28	28.26	29.02
1151	NASDAQ	IIIV	Tue, Jan 17, 2023	27.57	28.87	27.57	28.69
1150	NASDAQ	IIIV	Fri, Jan 13, 2023	27.88	28.33	27.74	27.79
1149	NASDAQ	IIIV	Thu, Jan 12, 2023	28.61	28.89	27.54	28.28
1148	NASDAQ	IIIV	Wed, Jan 11, 2023	27.61	28.73	27.31	28.62
1147	NASDAQ	IIIV	Tue, Jan 10, 2023	27.76	28.19	27.26	27.63
1146	NASDAQ	IIIV	Mon, Jan 9, 2023	27.38	28.54	26.34	28.14
1145	NASDAQ	IIIV	Fri, Jan 6, 2023	25.21	26.44	25.00	26.17
1144	NASDAQ	IIIV	Thu, Jan 5, 2023	24.95	25.26	24.73	24.79
1143	NASDAQ	IIIV	Wed, Jan 4, 2023	24.75	25.55	24.62	25.31
1142	NASDAQ	IIIV	Tue, Jan 3, 2023	24.63	25.50	24.23	24.48
1141	NASDAQ	IIIV	Fri, Dec 30, 2022	23.17	25.00	22.77	24.34
1140	NASDAQ	IIIV	Thu, Dec 29, 2022	23.11	23.82	23.11	23.34
1139	NASDAQ	IIIV	Wed, Dec 28, 2022	23.78	23.78	22.67	22.84
1138	NASDAQ	IIIV	Tue, Dec 27, 2022	23.95	24.45	23.54	23.86
1137	NASDAQ	IIIV	Fri, Dec 23, 2022	23.82	24.15	23.39	23.95
1136	NASDAQ	IIIV	Thu, Dec 22, 2022	24.39	24.71	22.45	23.92
1135	NASDAQ	IIIV	Wed, Dec 21, 2022	25.15	25.37	24.57	24.72
1134	NASDAQ	IIIV	Tue, Dec 20, 2022	24.45	25.26	23.52	25.14
1133	NASDAQ	IIIV	Mon, Dec 19, 2022	23.89	24.64	23.36	24.59
1132	NASDAQ	IIIV	Fri, Dec 16, 2022	22.74	23.94	22.71	23.89
1131	NASDAQ	IIIV	Thu, Dec 15, 2022	24.88	25.24	22.55	23.02
1130	NASDAQ	IIIV	Wed, Dec 14, 2022	25.70	26.13	25.09	25.24
1129	NASDAQ	IIIV	Tue, Dec 13, 2022	25.20	25.99	24.39	25.82
1128	NASDAQ	IIIV	Mon, Dec 12, 2022	24.44	24.62	24.02	24.28
1127	NASDAQ	IIIV	Fri, Dec 9, 2022	24.28	24.73	23.74	24.54
1126	NASDAQ	IIIV	Thu, Dec 8, 2022	24.66	25.19	24.33	24.49
1125	NASDAQ	IIIV	Wed, Dec 7, 2022	23.98	24.68	23.55	24.57
1124	NASDAQ	IIIV	Tue, Dec 6, 2022	24.62	24.62	23.82	24.06
1123	NASDAQ	IIIV	Mon, Dec 5, 2022	25.24	25.64	24.41	24.69
1122	NASDAQ	IIIV	Fri, Dec 2, 2022	25.60	26.54	25.33	25.44
1121	NASDAQ	IIIV	Thu, Dec 1, 2022	26.24	26.64	25.96	26.07
1120	NASDAQ	IIIV	Wed, Nov 30, 2022	24.90	26.80	24.29	26.29
1119	NASDAQ	IIIV	Tue, Nov 29, 2022	24.49	24.95	24.49	24.90
1118	NASDAQ	IIIV	Mon, Nov 28, 2022	24.78	25.34	24.36	24.47
1117	NASDAQ	IIIV	Fri, Nov 25, 2022	25.20	25.69	25.00	25.00
1116	NASDAQ	IIIV	Wed, Nov 23, 2022	24.22	25.23	23.95	25.08
1115	NASDAQ	IIIV	Tue, Nov 22, 2022	23.77	24.57	23.22	24.13
1114	NASDAQ	IIIV	Mon, Nov 21, 2022	22.90	23.79	22.55	23.74
1113	NASDAQ	IIIV	Fri, Nov 18, 2022	25.10	25.18	22.42	22.90
1112	NASDAQ	IIIV	Thu, Nov 17, 2022	22.78	24.60	21.50	24.50
1111	NASDAQ	IIIV	Wed, Nov 16, 2022	22.70	23.10	22.14	22.28
1110	NASDAQ	IIIV	Tue, Nov 15, 2022	21.99	22.75	21.61	22.72
1109	NASDAQ	IIIV	Mon, Nov 14, 2022	20.69	21.63	20.53	21.38
1108	NASDAQ	IIIV	Fri, Nov 11, 2022	20.44	21.27	20.42	20.96
1107	NASDAQ	IIIV	Thu, Nov 10, 2022	19.65	20.66	18.93	20.64
1106	NASDAQ	IIIV	Wed, Nov 9, 2022	18.70	19.10	18.59	18.62
1105	NASDAQ	IIIV	Tue, Nov 8, 2022	19.38	19.46	18.86	18.90
1104	NASDAQ	IIIV	Mon, Nov 7, 2022	19.24	19.71	18.95	19.29
1103	NASDAQ	IIIV	Fri, Nov 4, 2022	19.51	19.74	18.81	19.07
1102	NASDAQ	IIIV	Thu, Nov 3, 2022	20.53	20.62	19.19	19.24
1101	NASDAQ	IIIV	Wed, Nov 2, 2022	21.43	21.78	20.03	20.74
1100	NASDAQ	IIIV	Tue, Nov 1, 2022	21.99	22.38	21.21	21.46
1099	NASDAQ	IIIV	Mon, Oct 31, 2022	22.59	22.59	21.68	21.76
1098	NASDAQ	IIIV	Fri, Oct 28, 2022	22.22	22.83	22.17	22.73
1097	NASDAQ	IIIV	Thu, Oct 27, 2022	22.24	22.46	22.03	22.09
1096	NASDAQ	IIIV	Wed, Oct 26, 2022	21.56	22.26	21.52	21.99
1095	NASDAQ	IIIV	Tue, Oct 25, 2022	21.02	21.81	20.93	21.65
1094	NASDAQ	IIIV	Mon, Oct 24, 2022	20.66	20.90	20.00	20.86
1093	NASDAQ	IIIV	Fri, Oct 21, 2022	20.04	20.48	19.60	20.41
1092	NASDAQ	IIIV	Thu, Oct 20, 2022	20.46	20.65	19.82	19.88
1091	NASDAQ	IIIV	Wed, Oct 19, 2022	20.91	21.05	20.45	20.47
1090	NASDAQ	IIIV	Tue, Oct 18, 2022	21.43	22.31	20.83	21.21
1089	NASDAQ	IIIV	Mon, Oct 17, 2022	20.44	21.16	20.31	21.01
1088	NASDAQ	IIIV	Fri, Oct 14, 2022	20.67	21.98	20.00	20.12
1087	NASDAQ	IIIV	Thu, Oct 13, 2022	19.58	20.59	19.17	20.44
1086	NASDAQ	IIIV	Wed, Oct 12, 2022	19.95	20.35	19.52	20.03
1085	NASDAQ	IIIV	Tue, Oct 11, 2022	19.91	20.46	19.52	19.98
1084	NASDAQ	IIIV	Mon, Oct 10, 2022	21.11	21.11	20.07	20.10
1083	NASDAQ	IIIV	Fri, Oct 7, 2022	21.42	21.52	20.89	21.03
1082	NASDAQ	IIIV	Thu, Oct 6, 2022	21.94	22.34	21.43	21.71
1081	NASDAQ	IIIV	Wed, Oct 5, 2022	21.86	22.20	21.58	22.01
1080	NASDAQ	IIIV	Tue, Oct 4, 2022	20.59	22.14	20.59	22.12
1079	NASDAQ	IIIV	Mon, Oct 3, 2022	20.29	21.30	20.06	20.52
1078	NASDAQ	IIIV	Fri, Sep 30, 2022	20.02	20.47	19.70	20.03
1077	NASDAQ	IIIV	Thu, Sep 29, 2022	20.77	20.96	20.08	20.15
1076	NASDAQ	IIIV	Wed, Sep 28, 2022	19.98	21.29	19.81	21.12
1075	NASDAQ	IIIV	Tue, Sep 27, 2022	20.32	20.63	19.78	19.86
1074	NASDAQ	IIIV	Mon, Sep 26, 2022	20.45	21.22	20.06	20.15
1073	NASDAQ	IIIV	Fri, Sep 23, 2022	20.08	20.53	19.79	20.47
1072	NASDAQ	IIIV	Thu, Sep 22, 2022	20.80	20.80	19.93	20.21
1071	NASDAQ	IIIV	Wed, Sep 21, 2022	20.40	21.37	20.19	20.98
1070	NASDAQ	IIIV	Tue, Sep 20, 2022	19.77	20.40	19.54	20.36
1069	NASDAQ	IIIV	Mon, Sep 19, 2022	19.95	20.24	19.79	20.03
1068	NASDAQ	IIIV	Fri, Sep 16, 2022	20.38	20.40	19.84	20.05
1067	NASDAQ	IIIV	Thu, Sep 15, 2022	20.00	21.16	19.96	20.60
1066	NASDAQ	IIIV	Wed, Sep 14, 2022	21.04	21.08	20.24	20.27
1065	NASDAQ	IIIV	Tue, Sep 13, 2022	21.75	21.94	20.93	21.06
1064	NASDAQ	IIIV	Mon, Sep 12, 2022	22.65	22.79	22.20	22.25
1063	NASDAQ	IIIV	Fri, Sep 9, 2022	22.81	22.98	22.34	22.40
1062	NASDAQ	IIIV	Thu, Sep 8, 2022	22.51	23.03	22.02	22.64
1061	NASDAQ	IIIV	Wed, Sep 7, 2022	22.38	22.86	22.19	22.65
1060	NASDAQ	IIIV	Tue, Sep 6, 2022	22.44	22.58	22.02	22.27
1059	NASDAQ	IIIV	Fri, Sep 2, 2022	23.10	23.10	22.19	22.45
1058	NASDAQ	IIIV	Thu, Sep 1, 2022	23.05	23.30	22.46	22.78
1057	NASDAQ	IIIV	Wed, Aug 31, 2022	23.78	23.85	23.04	23.36
1056	NASDAQ	IIIV	Tue, Aug 30, 2022	24.24	24.40	23.18	23.77
1055	NASDAQ	IIIV	Mon, Aug 29, 2022	24.29	24.89	24.08	24.24
1054	NASDAQ	IIIV	Fri, Aug 26, 2022	24.54	24.59	23.77	24.53
1053	NASDAQ	IIIV	Thu, Aug 25, 2022	23.77	24.75	23.56	24.60
1052	NASDAQ	IIIV	Wed, Aug 24, 2022	23.51	24.05	23.51	23.72
1051	NASDAQ	IIIV	Tue, Aug 23, 2022	23.79	24.08	23.49	23.52
1050	NASDAQ	IIIV	Mon, Aug 22, 2022	23.28	24.34	23.14	23.75
1049	NASDAQ	IIIV	Fri, Aug 19, 2022	24.09	24.10	23.31	23.62
1048	NASDAQ	IIIV	Thu, Aug 18, 2022	24.20	24.52	24.03	24.36
1047	NASDAQ	IIIV	Wed, Aug 17, 2022	25.01	25.35	24.08	24.29
1046	NASDAQ	IIIV	Tue, Aug 16, 2022	25.60	26.01	25.18	25.56
1045	NASDAQ	IIIV	Mon, Aug 15, 2022	25.37	25.66	24.88	25.57
1044	NASDAQ	IIIV	Fri, Aug 12, 2022	26.22	26.23	25.33	25.48
1043	NASDAQ	IIIV	Thu, Aug 11, 2022	27.18	27.18	25.86	25.89
1042	NASDAQ	IIIV	Wed, Aug 10, 2022	27.34	28.09	26.48	26.81
1041	NASDAQ	IIIV	Tue, Aug 9, 2022	28.83	29.04	26.21	26.77
1040	NASDAQ	IIIV	Mon, Aug 8, 2022	29.18	29.65	28.94	29.45
1039	NASDAQ	IIIV	Fri, Aug 5, 2022	29.09	30.26	28.88	29.16
1038	NASDAQ	IIIV	Thu, Aug 4, 2022	29.58	29.68	28.87	29.42
1037	NASDAQ	IIIV	Wed, Aug 3, 2022	28.06	29.67	28.06	29.60
1036	NASDAQ	IIIV	Tue, Aug 2, 2022	27.10	27.75	26.57	27.72
1035	NASDAQ	IIIV	Mon, Aug 1, 2022	26.79	27.65	26.79	27.29
1034	NASDAQ	IIIV	Fri, Jul 29, 2022	27.19	27.63	26.90	27.13
1033	NASDAQ	IIIV	Thu, Jul 28, 2022	27.24	27.59	26.98	27.38
1032	NASDAQ	IIIV	Wed, Jul 27, 2022	26.53	27.44	26.44	27.10
1031	NASDAQ	IIIV	Tue, Jul 26, 2022	26.29	26.62	26.01	26.12
1030	NASDAQ	IIIV	Mon, Jul 25, 2022	26.54	26.72	25.90	26.50
1029	NASDAQ	IIIV	Fri, Jul 22, 2022	27.09	27.09	26.14	26.31
1028	NASDAQ	IIIV	Thu, Jul 21, 2022	27.12	27.73	26.49	27.07
1027	NASDAQ	IIIV	Wed, Jul 20, 2022	26.88	27.63	26.88	27.25
1026	NASDAQ	IIIV	Tue, Jul 19, 2022	26.67	26.96	26.55	26.96
1025	NASDAQ	IIIV	Mon, Jul 18, 2022	26.32	27.29	26.05	26.21
1024	NASDAQ	IIIV	Fri, Jul 15, 2022	25.63	26.32	25.02	26.23
1023	NASDAQ	IIIV	Thu, Jul 14, 2022	24.10	25.20	24.08	25.09
1022	NASDAQ	IIIV	Wed, Jul 13, 2022	24.93	25.59	24.19	24.35
1021	NASDAQ	IIIV	Tue, Jul 12, 2022	26.28	26.83	25.57	25.57
1020	NASDAQ	IIIV	Mon, Jul 11, 2022	25.97	26.52	25.52	26.48
1019	NASDAQ	IIIV	Fri, Jul 8, 2022	25.64	26.78	24.95	26.12
1018	NASDAQ	IIIV	Thu, Jul 7, 2022	25.04	26.04	25.04	25.95
1017	NASDAQ	IIIV	Wed, Jul 6, 2022	25.09	25.24	24.60	25.07
1016	NASDAQ	IIIV	Tue, Jul 5, 2022	24.71	25.05	24.21	25.03
1015	NASDAQ	IIIV	Fri, Jul 1, 2022	24.96	26.02	24.66	25.06
1014	NASDAQ	IIIV	Thu, Jun 30, 2022	24.25	25.36	22.73	25.02
1013	NASDAQ	IIIV	Wed, Jun 29, 2022	24.59	25.63	24.14	24.64
1012	NASDAQ	IIIV	Tue, Jun 28, 2022	25.97	26.05	24.50	24.56
1011	NASDAQ	IIIV	Mon, Jun 27, 2022	25.98	26.00	25.47	25.88
1010	NASDAQ	IIIV	Fri, Jun 24, 2022	24.96	25.95	24.91	25.89
1009	NASDAQ	IIIV	Thu, Jun 23, 2022	23.72	24.91	23.04	24.88
1008	NASDAQ	IIIV	Wed, Jun 22, 2022	23.24	24.94	22.82	23.67
1007	NASDAQ	IIIV	Tue, Jun 21, 2022	23.98	25.49	23.65	23.65
1006	NASDAQ	IIIV	Fri, Jun 17, 2022	22.78	24.00	22.48	23.75
1005	NASDAQ	IIIV	Thu, Jun 16, 2022	23.89	23.95	22.39	22.54
1004	NASDAQ	IIIV	Wed, Jun 15, 2022	22.50	25.73	22.50	24.66
1003	NASDAQ	IIIV	Tue, Jun 14, 2022	21.82	22.81	21.54	22.25
1002	NASDAQ	IIIV	Mon, Jun 13, 2022	22.49	22.62	21.75	21.79
1001	NASDAQ	IIIV	Fri, Jun 10, 2022	24.52	24.54	22.60	23.22
1000	NASDAQ	IIIV	Thu, Jun 9, 2022	24.64	24.74	24.18	24.41
999	NASDAQ	IIIV	Wed, Jun 8, 2022	24.51	25.11	24.44	24.69
998	NASDAQ	IIIV	Tue, Jun 7, 2022	23.51	24.61	23.46	24.55
997	NASDAQ	IIIV	Mon, Jun 6, 2022	23.69	23.90	23.33	23.76
996	NASDAQ	IIIV	Fri, Jun 3, 2022	23.85	23.93	23.04	23.38
995	NASDAQ	IIIV	Thu, Jun 2, 2022	23.26	24.09	22.88	24.07
994	NASDAQ	IIIV	Wed, Jun 1, 2022	23.58	23.73	22.83	23.27
993	NASDAQ	IIIV	Tue, May 31, 2022	23.47	23.72	22.86	23.32
992	NASDAQ	IIIV	Fri, May 27, 2022	23.65	24.00	23.49	23.80
991	NASDAQ	IIIV	Thu, May 26, 2022	23.43	23.86	23.14	23.27
990	NASDAQ	IIIV	Wed, May 25, 2022	22.53	23.61	22.53	23.40
989	NASDAQ	IIIV	Tue, May 24, 2022	23.35	23.57	21.88	22.77
988	NASDAQ	IIIV	Mon, May 23, 2022	23.75	23.82	23.19	23.72
987	NASDAQ	IIIV	Fri, May 20, 2022	24.16	24.69	22.85	23.53
986	NASDAQ	IIIV	Thu, May 19, 2022	23.05	24.25	22.75	23.82
985	NASDAQ	IIIV	Wed, May 18, 2022	23.65	24.64	23.25	23.28
984	NASDAQ	IIIV	Tue, May 17, 2022	23.94	24.54	23.37	24.19
983	NASDAQ	IIIV	Mon, May 16, 2022	23.77	24.55	23.32	23.42
982	NASDAQ	IIIV	Fri, May 13, 2022	23.92	24.68	23.73	23.91
981	NASDAQ	IIIV	Thu, May 12, 2022	22.86	24.16	22.62	23.54
980	NASDAQ	IIIV	Wed, May 11, 2022	25.03	25.45	22.95	23.02
979	NASDAQ	IIIV	Tue, May 10, 2022	25.94	27.07	24.26	24.94
978	NASDAQ	IIIV	Mon, May 9, 2022	25.59	26.44	24.77	25.05
977	NASDAQ	IIIV	Fri, May 6, 2022	26.89	26.89	25.27	25.75
976	NASDAQ	IIIV	Thu, May 5, 2022	28.59	28.59	26.42	26.92
975	NASDAQ	IIIV	Wed, May 4, 2022	28.37	29.03	27.51	28.98
974	NASDAQ	IIIV	Tue, May 3, 2022	28.33	29.08	27.99	28.43
973	NASDAQ	IIIV	Mon, May 2, 2022	27.29	28.49	27.01	28.46
972	NASDAQ	IIIV	Fri, Apr 29, 2022	27.03	27.77	26.78	27.45
971	NASDAQ	IIIV	Thu, Apr 28, 2022	26.21	27.49	25.49	27.46
970	NASDAQ	IIIV	Wed, Apr 27, 2022	25.87	26.46	25.52	25.82
969	NASDAQ	IIIV	Tue, Apr 26, 2022	26.60	26.91	25.66	25.67
968	NASDAQ	IIIV	Mon, Apr 25, 2022	25.40	27.06	25.33	26.87
967	NASDAQ	IIIV	Fri, Apr 22, 2022	26.07	26.30	25.51	25.72
966	NASDAQ	IIIV	Thu, Apr 21, 2022	27.11	27.40	25.67	26.30
965	NASDAQ	IIIV	Wed, Apr 20, 2022	27.73	28.91	26.69	26.69
964	NASDAQ	IIIV	Tue, Apr 19, 2022	26.65	27.57	26.65	27.56
963	NASDAQ	IIIV	Mon, Apr 18, 2022	26.58	27.00	26.35	26.65
962	NASDAQ	IIIV	Thu, Apr 14, 2022	26.99	27.37	26.63	26.63
961	NASDAQ	IIIV	Wed, Apr 13, 2022	26.39	26.90	26.20	26.76
960	NASDAQ	IIIV	Tue, Apr 12, 2022	27.07	27.12	26.27	26.32
959	NASDAQ	IIIV	Mon, Apr 11, 2022	25.82	27.10	25.82	26.60
958	NASDAQ	IIIV	Fri, Apr 8, 2022	27.44	27.44	26.45	26.46
957	NASDAQ	IIIV	Thu, Apr 7, 2022	28.23	28.23	26.73	27.50
956	NASDAQ	IIIV	Wed, Apr 6, 2022	29.09	29.44	27.31	28.28
955	NASDAQ	IIIV	Tue, Apr 5, 2022	28.63	29.77	28.60	29.64
954	NASDAQ	IIIV	Mon, Apr 4, 2022	28.16	28.88	27.89	28.80
953	NASDAQ	IIIV	Fri, Apr 1, 2022	27.86	28.22	27.70	28.01
952	NASDAQ	IIIV	Thu, Mar 31, 2022	28.04	28.38	27.55	27.86
951	NASDAQ	IIIV	Wed, Mar 30, 2022	27.56	28.35	27.21	28.19
950	NASDAQ	IIIV	Tue, Mar 29, 2022	27.03	27.96	26.75	27.86
949	NASDAQ	IIIV	Mon, Mar 28, 2022	27.30	27.68	26.30	26.61
948	NASDAQ	IIIV	Fri, Mar 25, 2022	26.37	27.37	26.14	27.30
947	NASDAQ	IIIV	Thu, Mar 24, 2022	26.33	26.40	25.89	26.25
946	NASDAQ	IIIV	Wed, Mar 23, 2022	26.68	26.90	26.02	26.14
945	NASDAQ	IIIV	Tue, Mar 22, 2022	26.74	27.49	26.33	27.03
944	NASDAQ	IIIV	Mon, Mar 21, 2022	26.71	26.85	25.68	26.51
943	NASDAQ	IIIV	Fri, Mar 18, 2022	25.99	26.88	25.57	26.71
942	NASDAQ	IIIV	Thu, Mar 17, 2022	25.78	26.00	25.41	25.89
941	NASDAQ	IIIV	Wed, Mar 16, 2022	25.08	25.99	24.73	25.93
940	NASDAQ	IIIV	Tue, Mar 15, 2022	23.94	24.82	23.94	24.72
939	NASDAQ	IIIV	Mon, Mar 14, 2022	24.22	24.75	23.68	23.83
938	NASDAQ	IIIV	Fri, Mar 11, 2022	25.73	25.83	24.27	24.28
937	NASDAQ	IIIV	Thu, Mar 10, 2022	24.62	25.65	24.62	25.57
936	NASDAQ	IIIV	Wed, Mar 9, 2022	24.67	25.48	24.67	25.15
935	NASDAQ	IIIV	Tue, Mar 8, 2022	23.99	25.01	23.70	24.10
934	NASDAQ	IIIV	Mon, Mar 7, 2022	24.28	24.29	23.70	23.99
933	NASDAQ	IIIV	Fri, Mar 4, 2022	24.69	25.31	23.92	24.39
932	NASDAQ	IIIV	Thu, Mar 3, 2022	26.10	26.62	24.97	25.08
931	NASDAQ	IIIV	Wed, Mar 2, 2022	25.48	26.03	25.23	25.93
930	NASDAQ	IIIV	Tue, Mar 1, 2022	26.41	26.41	25.07	25.21
929	NASDAQ	IIIV	Mon, Feb 28, 2022	26.04	27.05	26.04	26.40
928	NASDAQ	IIIV	Fri, Feb 25, 2022	26.17	26.50	25.53	26.45
927	NASDAQ	IIIV	Thu, Feb 24, 2022	23.40	26.23	23.40	25.93
926	NASDAQ	IIIV	Wed, Feb 23, 2022	25.37	25.60	24.09	24.12
925	NASDAQ	IIIV	Tue, Feb 22, 2022	25.21	25.57	24.57	25.03
924	NASDAQ	IIIV	Fri, Feb 18, 2022	25.65	25.96	25.32	25.36
923	NASDAQ	IIIV	Thu, Feb 17, 2022	26.07	26.57	25.41	25.77
922	NASDAQ	IIIV	Wed, Feb 16, 2022	26.34	26.70	25.70	26.51
921	NASDAQ	IIIV	Tue, Feb 15, 2022	28.00	28.09	26.32	26.44
920	NASDAQ	IIIV	Mon, Feb 14, 2022	26.73	27.87	26.47	27.58
919	NASDAQ	IIIV	Fri, Feb 11, 2022	26.85	27.49	26.13	26.53
918	NASDAQ	IIIV	Thu, Feb 10, 2022	25.59	27.26	25.59	26.90
917	NASDAQ	IIIV	Wed, Feb 9, 2022	24.53	26.25	24.53	26.10
916	NASDAQ	IIIV	Tue, Feb 8, 2022	23.73	24.53	23.44	24.39
915	NASDAQ	IIIV	Mon, Feb 7, 2022	23.34	23.85	23.05	23.66
914	NASDAQ	IIIV	Fri, Feb 4, 2022	22.32	23.37	22.15	23.24
913	NASDAQ	IIIV	Thu, Feb 3, 2022	23.13	23.75	22.27	22.40
912	NASDAQ	IIIV	Wed, Feb 2, 2022	24.24	24.71	23.25	23.51
911	NASDAQ	IIIV	Tue, Feb 1, 2022	23.32	24.64	22.81	24.40
910	NASDAQ	IIIV	Mon, Jan 31, 2022	22.07	23.21	21.64	23.14
909	NASDAQ	IIIV	Fri, Jan 28, 2022	21.34	22.29	21.27	22.23
908	NASDAQ	IIIV	Thu, Jan 27, 2022	21.66	22.23	21.30	21.41
907	NASDAQ	IIIV	Wed, Jan 26, 2022	21.50	22.36	20.81	21.34
906	NASDAQ	IIIV	Tue, Jan 25, 2022	20.84	21.73	20.02	21.11
905	NASDAQ	IIIV	Mon, Jan 24, 2022	20.65	21.41	19.35	21.30
904	NASDAQ	IIIV	Fri, Jan 21, 2022	21.48	22.70	20.40	21.00
903	NASDAQ	IIIV	Thu, Jan 20, 2022	21.67	22.68	20.64	21.77
902	NASDAQ	IIIV	Wed, Jan 19, 2022	21.97	22.66	21.22	21.39
901	NASDAQ	IIIV	Tue, Jan 18, 2022	22.59	22.77	21.82	21.93
900	NASDAQ	IIIV	Fri, Jan 14, 2022	22.62	23.50	22.62	23.06
899	NASDAQ	IIIV	Thu, Jan 13, 2022	23.84	24.56	23.35	23.44
898	NASDAQ	IIIV	Wed, Jan 12, 2022	24.51	24.61	23.68	23.73
897	NASDAQ	IIIV	Tue, Jan 11, 2022	24.03	24.59	23.47	24.26
896	NASDAQ	IIIV	Mon, Jan 10, 2022	23.67	24.05	22.89	23.88
895	NASDAQ	IIIV	Fri, Jan 7, 2022	23.31	23.98	22.94	23.90
894	NASDAQ	IIIV	Thu, Jan 6, 2022	23.30	23.70	22.74	23.42
893	NASDAQ	IIIV	Wed, Jan 5, 2022	24.00	24.43	23.08	23.25
892	NASDAQ	IIIV	Tue, Jan 4, 2022	24.25	24.37	23.63	23.82
891	NASDAQ	IIIV	Mon, Jan 3, 2022	22.96	24.30	22.85	24.25
890	NASDAQ	IIIV	Fri, Dec 31, 2021	22.52	23.19	22.52	22.79
889	NASDAQ	IIIV	Thu, Dec 30, 2021	22.87	23.25	22.63	22.74
888	NASDAQ	IIIV	Wed, Dec 29, 2021	23.35	23.40	22.86	23.00
887	NASDAQ	IIIV	Tue, Dec 28, 2021	23.61	23.91	23.14	23.39
886	NASDAQ	IIIV	Mon, Dec 27, 2021	23.25	23.86	22.99	23.70
885	NASDAQ	IIIV	Thu, Dec 23, 2021	22.91	23.32	22.55	23.24
884	NASDAQ	IIIV	Wed, Dec 22, 2021	22.40	23.14	21.84	22.86
883	NASDAQ	IIIV	Tue, Dec 21, 2021	21.10	22.57	21.10	22.53
882	NASDAQ	IIIV	Mon, Dec 20, 2021	21.23	21.25	20.60	20.94
881	NASDAQ	IIIV	Fri, Dec 17, 2021	21.45	21.97	20.92	21.79
880	NASDAQ	IIIV	Thu, Dec 16, 2021	22.39	22.76	21.33	21.47
879	NASDAQ	IIIV	Wed, Dec 15, 2021	21.20	21.83	20.51	21.73
878	NASDAQ	IIIV	Tue, Dec 14, 2021	20.73	21.50	20.53	21.37
877	NASDAQ	IIIV	Mon, Dec 13, 2021	20.85	21.39	20.48	21.01
876	NASDAQ	IIIV	Fri, Dec 10, 2021	22.13	22.60	21.32	21.46
875	NASDAQ	IIIV	Thu, Dec 9, 2021	21.79	22.40	21.37	22.18
874	NASDAQ	IIIV	Wed, Dec 8, 2021	21.71	22.83	21.70	22.20
873	NASDAQ	IIIV	Tue, Dec 7, 2021	21.15	22.81	21.15	22.16
872	NASDAQ	IIIV	Mon, Dec 6, 2021	19.48	21.34	18.87	20.77
871	NASDAQ	IIIV	Fri, Dec 3, 2021	19.30	19.49	18.69	19.23
870	NASDAQ	IIIV	Thu, Dec 2, 2021	18.00	19.22	17.92	19.18
869	NASDAQ	IIIV	Wed, Dec 1, 2021	19.14	19.40	17.80	17.91
868	NASDAQ	IIIV	Tue, Nov 30, 2021	18.57	18.98	18.35	18.65
867	NASDAQ	IIIV	Mon, Nov 29, 2021	19.88	19.88	18.50	18.89
866	NASDAQ	IIIV	Fri, Nov 26, 2021	19.97	20.59	18.76	19.44
865	NASDAQ	IIIV	Wed, Nov 24, 2021	20.39	20.76	19.77	20.69
864	NASDAQ	IIIV	Tue, Nov 23, 2021	20.12	20.68	19.73	20.65
863	NASDAQ	IIIV	Mon, Nov 22, 2021	22.57	22.57	20.02	20.19
862	NASDAQ	IIIV	Fri, Nov 19, 2021	22.23	23.00	22.13	22.25
861	NASDAQ	IIIV	Thu, Nov 18, 2021	24.58	24.93	22.08	22.41
860	NASDAQ	IIIV	Wed, Nov 17, 2021	22.98	23.26	21.05	21.19
859	NASDAQ	IIIV	Tue, Nov 16, 2021	22.49	23.05	22.22	22.95
858	NASDAQ	IIIV	Mon, Nov 15, 2021	21.98	22.47	21.94	22.41
857	NASDAQ	IIIV	Fri, Nov 12, 2021	22.06	22.40	21.94	21.98
856	NASDAQ	IIIV	Thu, Nov 11, 2021	22.51	22.59	21.99	22.06
855	NASDAQ	IIIV	Wed, Nov 10, 2021	22.19	22.59	22.18	22.40
854	NASDAQ	IIIV	Tue, Nov 9, 2021	22.83	22.83	22.26	22.41
853	NASDAQ	IIIV	Mon, Nov 8, 2021	22.51	23.09	22.32	22.79
852	NASDAQ	IIIV	Fri, Nov 5, 2021	22.43	22.70	22.20	22.48
851	NASDAQ	IIIV	Thu, Nov 4, 2021	22.42	23.18	21.90	22.28
850	NASDAQ	IIIV	Wed, Nov 3, 2021	21.56	22.39	21.53	22.33
849	NASDAQ	IIIV	Tue, Nov 2, 2021	22.48	22.50	21.64	21.73
848	NASDAQ	IIIV	Mon, Nov 1, 2021	22.41	22.85	22.35	22.57
847	NASDAQ	IIIV	Fri, Oct 29, 2021	22.33	22.92	22.13	22.39
846	NASDAQ	IIIV	Thu, Oct 28, 2021	22.03	22.61	21.62	22.39
845	NASDAQ	IIIV	Wed, Oct 27, 2021	23.44	23.68	21.68	22.00
844	NASDAQ	IIIV	Tue, Oct 26, 2021	23.46	23.62	23.00	23.47
843	NASDAQ	IIIV	Mon, Oct 25, 2021	23.65	24.00	23.16	23.22
842	NASDAQ	IIIV	Fri, Oct 22, 2021	23.96	24.10	23.50	23.67
841	NASDAQ	IIIV	Thu, Oct 21, 2021	24.34	24.51	23.91	24.13
840	NASDAQ	IIIV	Wed, Oct 20, 2021	24.47	24.88	24.02	24.56
839	NASDAQ	IIIV	Tue, Oct 19, 2021	24.76	24.90	24.14	24.62
838	NASDAQ	IIIV	Mon, Oct 18, 2021	25.59	25.67	24.51	24.52
837	NASDAQ	IIIV	Fri, Oct 15, 2021	25.01	25.78	24.53	25.60
836	NASDAQ	IIIV	Thu, Oct 14, 2021	24.72	24.88	24.34	24.59
835	NASDAQ	IIIV	Wed, Oct 13, 2021	24.35	25.24	24.07	24.27
834	NASDAQ	IIIV	Tue, Oct 12, 2021	24.00	24.29	23.84	24.09
833	NASDAQ	IIIV	Mon, Oct 11, 2021	24.79	24.79	23.62	23.72
832	NASDAQ	IIIV	Fri, Oct 8, 2021	25.35	25.65	24.71	24.85
831	NASDAQ	IIIV	Thu, Oct 7, 2021	25.00	25.67	25.00	25.33
830	NASDAQ	IIIV	Wed, Oct 6, 2021	24.43	25.10	24.17	24.85
829	NASDAQ	IIIV	Tue, Oct 5, 2021	23.23	25.22	23.17	24.81
828	NASDAQ	IIIV	Mon, Oct 4, 2021	24.26	24.66	22.82	22.90
827	NASDAQ	IIIV	Fri, Oct 1, 2021	24.58	24.83	24.04	24.27
826	NASDAQ	IIIV	Thu, Sep 30, 2021	24.88	25.31	24.00	24.21
825	NASDAQ	IIIV	Wed, Sep 29, 2021	24.64	25.35	24.34	24.83
824	NASDAQ	IIIV	Tue, Sep 28, 2021	25.68	25.79	24.36	24.40
823	NASDAQ	IIIV	Mon, Sep 27, 2021	25.19	26.07	25.13	25.82
822	NASDAQ	IIIV	Fri, Sep 24, 2021	25.44	25.88	25.07	25.22
821	NASDAQ	IIIV	Thu, Sep 23, 2021	24.19	25.60	24.09	25.49
820	NASDAQ	IIIV	Wed, Sep 22, 2021	24.05	24.38	23.65	24.21
819	NASDAQ	IIIV	Tue, Sep 21, 2021	24.94	24.98	23.55	23.78
818	NASDAQ	IIIV	Mon, Sep 20, 2021	24.40	24.83	24.10	24.68
817	NASDAQ	IIIV	Fri, Sep 17, 2021	25.60	25.64	24.70	25.00
816	NASDAQ	IIIV	Thu, Sep 16, 2021	25.56	26.31	24.63	25.63
815	NASDAQ	IIIV	Wed, Sep 15, 2021	25.68	26.72	25.46	25.55
814	NASDAQ	IIIV	Tue, Sep 14, 2021	26.63	26.64	25.50	25.63
813	NASDAQ	IIIV	Mon, Sep 13, 2021	27.18	27.18	26.53	26.61
812	NASDAQ	IIIV	Fri, Sep 10, 2021	27.66	27.71	26.86	26.97
811	NASDAQ	IIIV	Thu, Sep 9, 2021	28.35	28.84	27.46	27.51
810	NASDAQ	IIIV	Wed, Sep 8, 2021	27.84	28.53	27.59	28.34
809	NASDAQ	IIIV	Tue, Sep 7, 2021	28.53	28.70	27.83	27.98
808	NASDAQ	IIIV	Fri, Sep 3, 2021	28.89	28.89	28.35	28.52
807	NASDAQ	IIIV	Thu, Sep 2, 2021	29.53	29.53	28.87	29.00
806	NASDAQ	IIIV	Wed, Sep 1, 2021	29.09	29.54	28.86	29.40
805	NASDAQ	IIIV	Tue, Aug 31, 2021	29.17	29.28	28.84	28.91
804	NASDAQ	IIIV	Mon, Aug 30, 2021	29.11	29.39	28.89	29.04
803	NASDAQ	IIIV	Fri, Aug 27, 2021	28.21	29.10	28.20	29.06
802	NASDAQ	IIIV	Thu, Aug 26, 2021	28.28	28.40	27.99	28.05
801	NASDAQ	IIIV	Wed, Aug 25, 2021	27.94	28.29	27.61	28.21
800	NASDAQ	IIIV	Tue, Aug 24, 2021	27.16	27.94	27.05	27.90
799	NASDAQ	IIIV	Mon, Aug 23, 2021	27.30	27.60	27.09	27.17
798	NASDAQ	IIIV	Fri, Aug 20, 2021	26.94	27.47	26.94	27.19
797	NASDAQ	IIIV	Thu, Aug 19, 2021	27.18	27.98	26.87	27.06
796	NASDAQ	IIIV	Wed, Aug 18, 2021	27.70	28.38	27.39	27.42
795	NASDAQ	IIIV	Tue, Aug 17, 2021	27.43	28.01	26.85	27.72
794	NASDAQ	IIIV	Mon, Aug 16, 2021	28.40	28.40	27.47	27.53
793	NASDAQ	IIIV	Fri, Aug 13, 2021	28.98	28.98	28.23	28.53
792	NASDAQ	IIIV	Thu, Aug 12, 2021	28.53	29.31	28.53	28.85
791	NASDAQ	IIIV	Wed, Aug 11, 2021	29.87	29.87	28.48	28.53
790	NASDAQ	IIIV	Tue, Aug 10, 2021	30.50	30.53	29.25	29.52
789	NASDAQ	IIIV	Mon, Aug 9, 2021	31.09	31.50	30.51	30.51
788	NASDAQ	IIIV	Fri, Aug 6, 2021	30.96	32.11	30.80	31.00
787	NASDAQ	IIIV	Thu, Aug 5, 2021	30.53	31.13	30.37	30.76
786	NASDAQ	IIIV	Wed, Aug 4, 2021	30.46	31.11	30.05	30.39
785	NASDAQ	IIIV	Tue, Aug 3, 2021	31.30	31.30	30.24	30.70
784	NASDAQ	IIIV	Mon, Aug 2, 2021	32.01	32.32	30.88	31.18
783	NASDAQ	IIIV	Fri, Jul 30, 2021	31.70	32.23	31.60	31.92
782	NASDAQ	IIIV	Thu, Jul 29, 2021	31.65	32.01	31.48	31.85
781	NASDAQ	IIIV	Wed, Jul 28, 2021	31.36	31.75	31.21	31.43
780	NASDAQ	IIIV	Tue, Jul 27, 2021	31.41	31.91	30.77	31.19
779	NASDAQ	IIIV	Mon, Jul 26, 2021	32.34	32.34	31.55	31.78
778	NASDAQ	IIIV	Fri, Jul 23, 2021	32.08	32.26	31.43	32.13
777	NASDAQ	IIIV	Thu, Jul 22, 2021	32.16	32.29	31.50	31.80
776	NASDAQ	IIIV	Wed, Jul 21, 2021	31.58	32.27	31.34	32.21
775	NASDAQ	IIIV	Tue, Jul 20, 2021	30.46	31.96	30.46	31.36
774	NASDAQ	IIIV	Mon, Jul 19, 2021	30.32	31.07	29.78	30.30
773	NASDAQ	IIIV	Fri, Jul 16, 2021	31.23	31.62	30.91	31.02
772	NASDAQ	IIIV	Thu, Jul 15, 2021	31.91	31.91	30.34	30.92
771	NASDAQ	IIIV	Wed, Jul 14, 2021	32.90	32.97	31.99	32.04
770	NASDAQ	IIIV	Tue, Jul 13, 2021	31.98	32.55	31.88	32.52
769	NASDAQ	IIIV	Mon, Jul 12, 2021	31.48	32.12	31.08	32.03
768	NASDAQ	IIIV	Fri, Jul 9, 2021	31.52	32.14	30.89	31.63
767	NASDAQ	IIIV	Thu, Jul 8, 2021	31.13	31.56	30.59	31.24
766	NASDAQ	IIIV	Wed, Jul 7, 2021	31.55	31.99	31.16	31.73
765	NASDAQ	IIIV	Tue, Jul 6, 2021	31.20	31.76	31.00	31.58
764	NASDAQ	IIIV	Fri, Jul 2, 2021	31.21	31.23	30.50	31.09
763	NASDAQ	IIIV	Thu, Jul 1, 2021	30.42	31.00	30.22	30.96
762	NASDAQ	IIIV	Wed, Jun 30, 2021	30.27	30.67	30.11	30.22
761	NASDAQ	IIIV	Tue, Jun 29, 2021	30.97	31.07	30.28	30.37
760	NASDAQ	IIIV	Mon, Jun 28, 2021	31.36	31.36	30.72	30.84
759	NASDAQ	IIIV	Fri, Jun 25, 2021	32.47	32.65	31.21	31.39
758	NASDAQ	IIIV	Thu, Jun 24, 2021	32.50	32.60	32.12	32.27
757	NASDAQ	IIIV	Wed, Jun 23, 2021	31.95	32.32	31.74	32.21
756	NASDAQ	IIIV	Tue, Jun 22, 2021	31.46	31.93	30.93	31.80
755	NASDAQ	IIIV	Mon, Jun 21, 2021	30.13	31.83	29.94	31.66
754	NASDAQ	IIIV	Fri, Jun 18, 2021	30.58	30.77	29.52	30.01
753	NASDAQ	IIIV	Thu, Jun 17, 2021	31.24	31.53	30.78	30.98
752	NASDAQ	IIIV	Wed, Jun 16, 2021	31.60	31.60	30.70	31.31
751	NASDAQ	IIIV	Tue, Jun 15, 2021	32.15	32.67	31.58	31.74
750	NASDAQ	IIIV	Mon, Jun 14, 2021	32.37	32.66	32.02	32.50
749	NASDAQ	IIIV	Fri, Jun 11, 2021	31.63	32.27	31.41	32.23
748	NASDAQ	IIIV	Thu, Jun 10, 2021	31.52	31.93	31.06	31.63
747	NASDAQ	IIIV	Wed, Jun 9, 2021	31.37	31.88	30.95	31.45
746	NASDAQ	IIIV	Tue, Jun 8, 2021	30.88	31.58	30.39	31.32
745	NASDAQ	IIIV	Mon, Jun 7, 2021	30.70	31.30	30.15	30.74
744	NASDAQ	IIIV	Fri, Jun 4, 2021	30.84	30.99	30.32	30.75
743	NASDAQ	IIIV	Thu, Jun 3, 2021	30.96	31.08	30.05	30.64
742	NASDAQ	IIIV	Wed, Jun 2, 2021	31.27	31.35	30.79	31.17
741	NASDAQ	IIIV	Tue, Jun 1, 2021	31.29	31.34	29.01	31.18
740	NASDAQ	IIIV	Fri, May 28, 2021	30.95	31.35	30.51	31.07
739	NASDAQ	IIIV	Thu, May 27, 2021	31.54	31.75	30.75	30.82
738	NASDAQ	IIIV	Wed, May 26, 2021	31.29	31.83	31.29	31.42
737	NASDAQ	IIIV	Tue, May 25, 2021	31.64	31.94	31.06	31.19
736	NASDAQ	IIIV	Mon, May 24, 2021	31.01	31.68	31.00	31.45
735	NASDAQ	IIIV	Fri, May 21, 2021	30.74	31.19	30.19	30.72
734	NASDAQ	IIIV	Thu, May 20, 2021	29.78	30.43	29.21	30.38
733	NASDAQ	IIIV	Wed, May 19, 2021	29.09	30.22	28.92	29.74
732	NASDAQ	IIIV	Tue, May 18, 2021	30.45	30.83	29.48	29.60
731	NASDAQ	IIIV	Mon, May 17, 2021	31.19	31.56	29.87	30.36
730	NASDAQ	IIIV	Fri, May 14, 2021	30.40	32.11	29.95	31.56
729	NASDAQ	IIIV	Thu, May 13, 2021	30.22	30.76	29.24	29.83
728	NASDAQ	IIIV	Wed, May 12, 2021	30.43	30.83	29.78	30.07
727	NASDAQ	IIIV	Tue, May 11, 2021	30.51	31.44	29.63	30.84
726	NASDAQ	IIIV	Mon, May 10, 2021	31.52	31.86	30.81	31.07
725	NASDAQ	IIIV	Fri, May 7, 2021	31.26	32.06	31.07	31.66
724	NASDAQ	IIIV	Thu, May 6, 2021	31.62	31.62	30.23	31.04
723	NASDAQ	IIIV	Wed, May 5, 2021	32.79	32.79	31.33	31.52
722	NASDAQ	IIIV	Tue, May 4, 2021	33.42	33.42	31.61	32.41
721	NASDAQ	IIIV	Mon, May 3, 2021	33.19	33.69	32.72	33.47
720	NASDAQ	IIIV	Fri, Apr 30, 2021	33.48	33.85	32.83	33.22
719	NASDAQ	IIIV	Thu, Apr 29, 2021	34.38	34.38	33.30	33.76
718	NASDAQ	IIIV	Wed, Apr 28, 2021	33.26	34.51	33.26	34.22
717	NASDAQ	IIIV	Tue, Apr 27, 2021	33.88	34.25	33.16	33.30
716	NASDAQ	IIIV	Mon, Apr 26, 2021	33.80	34.08	33.36	33.89
715	NASDAQ	IIIV	Fri, Apr 23, 2021	33.13	33.93	33.05	33.46
714	NASDAQ	IIIV	Thu, Apr 22, 2021	33.23	33.69	32.85	33.01
713	NASDAQ	IIIV	Wed, Apr 21, 2021	32.45	33.42	32.45	33.06
712	NASDAQ	IIIV	Tue, Apr 20, 2021	33.07	33.50	32.36	32.47
711	NASDAQ	IIIV	Mon, Apr 19, 2021	33.76	33.76	32.71	33.19
710	NASDAQ	IIIV	Fri, Apr 16, 2021	33.41	33.90	32.94	33.76
709	NASDAQ	IIIV	Thu, Apr 15, 2021	33.01	33.43	32.24	33.32
708	NASDAQ	IIIV	Wed, Apr 14, 2021	32.52	33.36	31.76	32.54
707	NASDAQ	IIIV	Tue, Apr 13, 2021	32.52	33.10	31.49	32.43
706	NASDAQ	IIIV	Mon, Apr 12, 2021	32.49	33.17	31.96	32.53
705	NASDAQ	IIIV	Fri, Apr 9, 2021	31.86	32.49	31.50	32.47
704	NASDAQ	IIIV	Thu, Apr 8, 2021	31.59	32.26	31.13	32.11
703	NASDAQ	IIIV	Wed, Apr 7, 2021	31.51	32.10	31.16	31.44
702	NASDAQ	IIIV	Tue, Apr 6, 2021	31.99	32.24	31.24	31.48
701	NASDAQ	IIIV	Mon, Apr 5, 2021	32.24	32.53	31.67	31.78
700	NASDAQ	IIIV	Thu, Apr 1, 2021	31.53	32.08	30.69	31.65
699	NASDAQ	IIIV	Wed, Mar 31, 2021	30.52	31.89	30.11	31.13
698	NASDAQ	IIIV	Tue, Mar 30, 2021	29.53	30.98	29.27	30.57
697	NASDAQ	IIIV	Mon, Mar 29, 2021	31.57	32.72	29.81	29.89
696	NASDAQ	IIIV	Fri, Mar 26, 2021	30.81	31.78	29.70	31.62
695	NASDAQ	IIIV	Thu, Mar 25, 2021	30.80	30.80	29.31	30.42
694	NASDAQ	IIIV	Wed, Mar 24, 2021	32.00	32.05	30.85	30.97
693	NASDAQ	IIIV	Tue, Mar 23, 2021	32.04	32.52	31.06	31.33
692	NASDAQ	IIIV	Mon, Mar 22, 2021	33.16	33.16	31.71	32.32
691	NASDAQ	IIIV	Fri, Mar 19, 2021	32.55	33.61	31.03	33.38
690	NASDAQ	IIIV	Thu, Mar 18, 2021	34.04	34.93	32.03	32.88
689	NASDAQ	IIIV	Wed, Mar 17, 2021	34.29	34.80	32.82	34.36
688	NASDAQ	IIIV	Tue, Mar 16, 2021	35.54	35.70	34.17	34.81
687	NASDAQ	IIIV	Mon, Mar 15, 2021	33.76	35.99	33.76	35.66
686	NASDAQ	IIIV	Fri, Mar 12, 2021	33.90	34.45	33.33	33.78
685	NASDAQ	IIIV	Thu, Mar 11, 2021	32.24	34.00	32.24	33.97
684	NASDAQ	IIIV	Wed, Mar 10, 2021	32.44	33.44	31.73	32.10
683	NASDAQ	IIIV	Tue, Mar 9, 2021	32.60	33.94	32.23	32.47
682	NASDAQ	IIIV	Mon, Mar 8, 2021	32.49	33.35	31.04	32.26
681	NASDAQ	IIIV	Fri, Mar 5, 2021	32.08	33.05	30.57	32.41
680	NASDAQ	IIIV	Thu, Mar 4, 2021	33.58	33.59	31.34	32.16
679	NASDAQ	IIIV	Wed, Mar 3, 2021	33.32	34.08	32.94	33.62
678	NASDAQ	IIIV	Tue, Mar 2, 2021	34.26	34.26	33.25	33.32
677	NASDAQ	IIIV	Mon, Mar 1, 2021	33.71	34.62	33.71	34.11
676	NASDAQ	IIIV	Fri, Feb 26, 2021	33.30	34.10	32.50	33.20
675	NASDAQ	IIIV	Thu, Feb 25, 2021	34.20	34.20	32.84	33.21
674	NASDAQ	IIIV	Wed, Feb 24, 2021	33.24	34.68	33.19	34.35
673	NASDAQ	IIIV	Tue, Feb 23, 2021	32.44	33.66	31.95	33.52
672	NASDAQ	IIIV	Mon, Feb 22, 2021	32.73	33.27	32.31	32.67
671	NASDAQ	IIIV	Fri, Feb 19, 2021	32.50	33.17	32.16	32.86
670	NASDAQ	IIIV	Thu, Feb 18, 2021	31.94	32.48	31.76	32.29
669	NASDAQ	IIIV	Wed, Feb 17, 2021	32.60	32.62	31.68	32.37
668	NASDAQ	IIIV	Tue, Feb 16, 2021	33.86	33.86	32.55	32.88
667	NASDAQ	IIIV	Fri, Feb 12, 2021	34.30	34.50	33.76	33.90
666	NASDAQ	IIIV	Thu, Feb 11, 2021	34.60	35.14	33.77	34.20
665	NASDAQ	IIIV	Wed, Feb 10, 2021	35.87	35.87	33.64	34.59
664	NASDAQ	IIIV	Tue, Feb 9, 2021	34.86	35.26	33.63	35.21
663	NASDAQ	IIIV	Mon, Feb 8, 2021	33.39	34.81	33.16	33.86
662	NASDAQ	IIIV	Fri, Feb 5, 2021	31.74	32.68	31.54	32.61
661	NASDAQ	IIIV	Thu, Feb 4, 2021	30.15	31.37	30.15	31.37
660	NASDAQ	IIIV	Wed, Feb 3, 2021	30.36	30.57	29.84	30.11
659	NASDAQ	IIIV	Tue, Feb 2, 2021	29.69	30.85	29.29	30.42
658	NASDAQ	IIIV	Mon, Feb 1, 2021	29.20	29.79	28.81	29.30
657	NASDAQ	IIIV	Fri, Jan 29, 2021	30.00	30.11	29.02	29.02
656	NASDAQ	IIIV	Thu, Jan 28, 2021	29.03	30.22	28.75	29.68
655	NASDAQ	IIIV	Wed, Jan 27, 2021	28.73	29.35	28.27	28.75
654	NASDAQ	IIIV	Tue, Jan 26, 2021	28.50	29.34	28.03	29.10
653	NASDAQ	IIIV	Mon, Jan 25, 2021	28.67	28.67	27.23	28.30
652	NASDAQ	IIIV	Fri, Jan 22, 2021	29.14	29.56	28.54	28.62
651	NASDAQ	IIIV	Thu, Jan 21, 2021	29.29	29.68	28.88	29.35
650	NASDAQ	IIIV	Wed, Jan 20, 2021	29.55	29.77	29.02	29.25
649	NASDAQ	IIIV	Tue, Jan 19, 2021	29.73	30.00	29.07	29.27
648	NASDAQ	IIIV	Fri, Jan 15, 2021	29.14	29.88	28.67	29.58
647	NASDAQ	IIIV	Thu, Jan 14, 2021	30.22	30.94	29.47	29.48
646	NASDAQ	IIIV	Wed, Jan 13, 2021	30.01	30.01	29.27	29.81
645	NASDAQ	IIIV	Tue, Jan 12, 2021	30.99	31.04	30.01	30.16
644	NASDAQ	IIIV	Mon, Jan 11, 2021	31.06	31.37	30.80	30.93
643	NASDAQ	IIIV	Fri, Jan 8, 2021	31.61	32.10	31.44	31.71
642	NASDAQ	IIIV	Thu, Jan 7, 2021	31.45	31.67	31.05	31.60
641	NASDAQ	IIIV	Wed, Jan 6, 2021	31.21	31.99	30.50	30.86
640	NASDAQ	IIIV	Tue, Jan 5, 2021	32.73	33.07	32.03	32.52
639	NASDAQ	IIIV	Mon, Jan 4, 2021	33.36	33.36	32.28	32.82
638	NASDAQ	IIIV	Thu, Dec 31, 2020	33.25	33.54	32.29	33.20
637	NASDAQ	IIIV	Wed, Dec 30, 2020	32.74	33.41	32.51	33.37
636	NASDAQ	IIIV	Tue, Dec 29, 2020	33.26	33.26	32.28	32.55
635	NASDAQ	IIIV	Mon, Dec 28, 2020	33.20	33.49	32.79	33.08
634	NASDAQ	IIIV	Thu, Dec 24, 2020	32.77	32.92	32.37	32.85
633	NASDAQ	IIIV	Wed, Dec 23, 2020	33.05	33.16	32.11	32.81
632	NASDAQ	IIIV	Tue, Dec 22, 2020	32.95	33.24	32.33	32.81
631	NASDAQ	IIIV	Mon, Dec 21, 2020	32.00	32.82	31.71	32.77
630	NASDAQ	IIIV	Fri, Dec 18, 2020	31.58	32.80	31.40	32.53
629	NASDAQ	IIIV	Thu, Dec 17, 2020	30.96	31.60	30.71	31.43
628	NASDAQ	IIIV	Wed, Dec 16, 2020	30.35	31.26	30.17	30.68
627	NASDAQ	IIIV	Tue, Dec 15, 2020	28.89	29.77	28.61	29.59
626	NASDAQ	IIIV	Mon, Dec 14, 2020	30.00	30.25	28.14	28.37
625	NASDAQ	IIIV	Fri, Dec 11, 2020	28.60	29.94	28.03	29.70
624	NASDAQ	IIIV	Thu, Dec 10, 2020	28.92	29.75	28.92	29.43
623	NASDAQ	IIIV	Wed, Dec 9, 2020	29.09	30.22	28.92	29.18
622	NASDAQ	IIIV	Tue, Dec 8, 2020	28.61	29.36	28.43	28.90
621	NASDAQ	IIIV	Mon, Dec 7, 2020	29.47	30.54	28.46	28.97
620	NASDAQ	IIIV	Fri, Dec 4, 2020	28.33	30.55	28.33	29.66
619	NASDAQ	IIIV	Thu, Dec 3, 2020	28.03	28.58	27.64	27.90
618	NASDAQ	IIIV	Wed, Dec 2, 2020	27.47	28.12	26.91	27.94
617	NASDAQ	IIIV	Tue, Dec 1, 2020	28.28	28.93	27.52	27.76
616	NASDAQ	IIIV	Mon, Nov 30, 2020	27.81	28.47	27.17	27.90
615	NASDAQ	IIIV	Fri, Nov 27, 2020	27.86	28.11	27.45	27.88
614	NASDAQ	IIIV	Wed, Nov 25, 2020	28.04	28.04	26.95	27.50
613	NASDAQ	IIIV	Tue, Nov 24, 2020	26.53	28.46	26.41	27.65
612	NASDAQ	IIIV	Mon, Nov 23, 2020	25.06	26.48	25.06	26.30
611	NASDAQ	IIIV	Fri, Nov 20, 2020	24.27	26.42	23.92	24.80
610	NASDAQ	IIIV	Thu, Nov 19, 2020	24.77	25.43	24.51	24.60
609	NASDAQ	IIIV	Wed, Nov 18, 2020	25.34	25.86	24.66	24.79
608	NASDAQ	IIIV	Tue, Nov 17, 2020	24.52	25.67	24.17	25.31
607	NASDAQ	IIIV	Mon, Nov 16, 2020	25.37	25.51	24.19	24.86
606	NASDAQ	IIIV	Fri, Nov 13, 2020	23.91	25.17	23.91	24.90
605	NASDAQ	IIIV	Thu, Nov 12, 2020	24.32	24.54	23.43	23.66
604	NASDAQ	IIIV	Wed, Nov 11, 2020	25.10	25.28	23.63	24.58
603	NASDAQ	IIIV	Tue, Nov 10, 2020	24.68	25.38	24.01	25.05
602	NASDAQ	IIIV	Mon, Nov 9, 2020	23.69	24.99	23.69	24.60
601	NASDAQ	IIIV	Fri, Nov 6, 2020	22.92	23.67	22.20	23.04
600	NASDAQ	IIIV	Thu, Nov 5, 2020	23.51	23.93	22.54	22.86
599	NASDAQ	IIIV	Wed, Nov 4, 2020	21.99	23.39	21.69	23.24
598	NASDAQ	IIIV	Tue, Nov 3, 2020	21.37	22.05	21.30	21.93
597	NASDAQ	IIIV	Mon, Nov 2, 2020	20.85	21.50	20.85	21.05
596	NASDAQ	IIIV	Fri, Oct 30, 2020	21.23	21.49	20.25	20.63
595	NASDAQ	IIIV	Thu, Oct 29, 2020	21.28	21.80	20.98	21.21
594	NASDAQ	IIIV	Wed, Oct 28, 2020	22.59	22.89	21.43	21.45
593	NASDAQ	IIIV	Tue, Oct 27, 2020	23.47	23.77	23.00	23.07
592	NASDAQ	IIIV	Mon, Oct 26, 2020	25.49	25.49	23.47	23.53
591	NASDAQ	IIIV	Fri, Oct 23, 2020	25.06	25.65	24.70	25.43
590	NASDAQ	IIIV	Thu, Oct 22, 2020	24.94	25.00	24.39	24.93
589	NASDAQ	IIIV	Wed, Oct 21, 2020	24.70	25.13	24.50	24.72
588	NASDAQ	IIIV	Tue, Oct 20, 2020	25.25	25.58	24.70	24.79
587	NASDAQ	IIIV	Mon, Oct 19, 2020	25.43	25.64	24.81	25.10
586	NASDAQ	IIIV	Fri, Oct 16, 2020	24.69	25.48	24.68	25.02
585	NASDAQ	IIIV	Thu, Oct 15, 2020	25.05	25.40	24.66	24.82
584	NASDAQ	IIIV	Wed, Oct 14, 2020	26.20	27.03	25.24	25.55
583	NASDAQ	IIIV	Tue, Oct 13, 2020	27.16	27.36	26.18	26.30
582	NASDAQ	IIIV	Mon, Oct 12, 2020	25.77	26.49	25.73	26.17
581	NASDAQ	IIIV	Fri, Oct 9, 2020	26.04	26.18	25.28	25.81
580	NASDAQ	IIIV	Thu, Oct 8, 2020	26.48	26.50	25.41	25.88
579	NASDAQ	IIIV	Wed, Oct 7, 2020	26.07	26.44	25.74	26.23
578	NASDAQ	IIIV	Tue, Oct 6, 2020	25.77	26.88	25.48	25.80
577	NASDAQ	IIIV	Mon, Oct 5, 2020	25.59	25.71	25.08	25.57
576	NASDAQ	IIIV	Fri, Oct 2, 2020	25.24	25.65	24.01	25.43
575	NASDAQ	IIIV	Thu, Oct 1, 2020	25.17	25.99	24.98	25.76
574	NASDAQ	IIIV	Wed, Sep 30, 2020	25.10	25.91	24.80	25.25
573	NASDAQ	IIIV	Tue, Sep 29, 2020	24.88	25.46	24.85	25.03
572	NASDAQ	IIIV	Mon, Sep 28, 2020	25.12	25.45	24.82	25.19
571	NASDAQ	IIIV	Fri, Sep 25, 2020	24.21	25.07	24.20	24.87
570	NASDAQ	IIIV	Thu, Sep 24, 2020	24.97	25.18	24.00	24.31
569	NASDAQ	IIIV	Wed, Sep 23, 2020	24.02	25.88	23.95	25.00
568	NASDAQ	IIIV	Tue, Sep 22, 2020	23.74	23.74	22.49	23.01
567	NASDAQ	IIIV	Mon, Sep 21, 2020	22.32	24.00	22.16	23.56
566	NASDAQ	IIIV	Fri, Sep 18, 2020	23.43	23.43	22.77	22.81
565	NASDAQ	IIIV	Thu, Sep 17, 2020	23.50	23.76	23.02	23.21
564	NASDAQ	IIIV	Wed, Sep 16, 2020	24.26	24.61	23.80	23.82
563	NASDAQ	IIIV	Tue, Sep 15, 2020	24.67	24.87	23.76	24.40
562	NASDAQ	IIIV	Mon, Sep 14, 2020	24.13	24.82	23.58	24.28
561	NASDAQ	IIIV	Fri, Sep 11, 2020	24.48	24.64	23.03	23.90
560	NASDAQ	IIIV	Thu, Sep 10, 2020	25.88	26.08	24.50	25.43
559	NASDAQ	IIIV	Wed, Sep 9, 2020	26.63	27.15	26.41	26.85
558	NASDAQ	IIIV	Tue, Sep 8, 2020	25.91	26.96	25.70	26.36
557	NASDAQ	IIIV	Fri, Sep 4, 2020	27.63	27.63	25.95	26.35
556	NASDAQ	IIIV	Thu, Sep 3, 2020	28.21	28.21	27.10	27.28
555	NASDAQ	IIIV	Wed, Sep 2, 2020	28.51	28.51	27.69	28.21
554	NASDAQ	IIIV	Tue, Sep 1, 2020	27.79	28.65	27.52	28.28
553	NASDAQ	IIIV	Mon, Aug 31, 2020	27.96	28.86	27.85	27.89
552	NASDAQ	IIIV	Fri, Aug 28, 2020	28.09	28.42	27.41	28.08
551	NASDAQ	IIIV	Thu, Aug 27, 2020	28.80	29.36	27.77	28.04
550	NASDAQ	IIIV	Wed, Aug 26, 2020	29.08	29.11	27.93	28.70
549	NASDAQ	IIIV	Tue, Aug 25, 2020	28.32	30.17	28.26	29.22
548	NASDAQ	IIIV	Mon, Aug 24, 2020	28.65	28.73	27.99	28.49
547	NASDAQ	IIIV	Fri, Aug 21, 2020	28.36	28.71	27.89	28.51
546	NASDAQ	IIIV	Thu, Aug 20, 2020	28.31	29.07	28.31	28.73
545	NASDAQ	IIIV	Wed, Aug 19, 2020	28.61	29.35	27.86	28.56
544	NASDAQ	IIIV	Tue, Aug 18, 2020	28.97	28.97	28.32	28.53
543	NASDAQ	IIIV	Mon, Aug 17, 2020	29.03	29.45	28.58	28.84
542	NASDAQ	IIIV	Fri, Aug 14, 2020	28.33	28.84	28.10	28.75
541	NASDAQ	IIIV	Thu, Aug 13, 2020	27.80	28.73	27.80	28.50
540	NASDAQ	IIIV	Wed, Aug 12, 2020	29.55	29.55	27.83	28.21
539	NASDAQ	IIIV	Tue, Aug 11, 2020	29.97	29.97	26.98	28.86
538	NASDAQ	IIIV	Mon, Aug 10, 2020	26.30	26.50	24.89	25.05
537	NASDAQ	IIIV	Fri, Aug 7, 2020	25.83	26.54	25.09	26.03
536	NASDAQ	IIIV	Thu, Aug 6, 2020	25.40	26.34	25.32	25.84
535	NASDAQ	IIIV	Wed, Aug 5, 2020	24.99	26.14	24.99	25.69
534	NASDAQ	IIIV	Tue, Aug 4, 2020	24.26	25.20	23.81	24.91
533	NASDAQ	IIIV	Mon, Aug 3, 2020	24.25	25.04	23.90	24.47
532	NASDAQ	IIIV	Fri, Jul 31, 2020	25.58	25.86	22.90	24.18
531	NASDAQ	IIIV	Thu, Jul 30, 2020	26.01	26.25	25.48	25.51
530	NASDAQ	IIIV	Wed, Jul 29, 2020	26.62	27.09	26.31	26.35
529	NASDAQ	IIIV	Tue, Jul 28, 2020	26.79	26.92	26.45	26.64
528	NASDAQ	IIIV	Mon, Jul 27, 2020	26.77	27.12	26.33	26.71
527	NASDAQ	IIIV	Fri, Jul 24, 2020	27.27	27.56	26.49	26.71
526	NASDAQ	IIIV	Thu, Jul 23, 2020	28.01	28.30	27.01	27.44
525	NASDAQ	IIIV	Wed, Jul 22, 2020	28.17	28.72	28.17	28.22
524	NASDAQ	IIIV	Tue, Jul 21, 2020	28.78	28.97	28.14	28.25
523	NASDAQ	IIIV	Mon, Jul 20, 2020	27.42	28.51	27.25	28.41
522	NASDAQ	IIIV	Fri, Jul 17, 2020	27.59	27.76	26.84	27.51
521	NASDAQ	IIIV	Thu, Jul 16, 2020	28.32	28.40	27.51	27.66
520	NASDAQ	IIIV	Wed, Jul 15, 2020	27.97	28.85	27.91	28.54
519	NASDAQ	IIIV	Tue, Jul 14, 2020	26.67	27.44	26.65	27.36
518	NASDAQ	IIIV	Mon, Jul 13, 2020	27.54	28.05	26.72	26.79
517	NASDAQ	IIIV	Fri, Jul 10, 2020	27.06	27.90	26.80	27.37
516	NASDAQ	IIIV	Thu, Jul 9, 2020	28.28	28.53	26.95	27.21
515	NASDAQ	IIIV	Wed, Jul 8, 2020	28.56	28.79	27.81	28.27
514	NASDAQ	IIIV	Tue, Jul 7, 2020	29.81	29.82	27.16	28.46
513	NASDAQ	IIIV	Mon, Jul 6, 2020	30.00	32.99	29.40	29.97
512	NASDAQ	IIIV	Thu, Jul 2, 2020	30.22	30.43	29.31	29.59
511	NASDAQ	IIIV	Wed, Jul 1, 2020	29.79	30.61	29.60	29.99
510	NASDAQ	IIIV	Tue, Jun 30, 2020	29.82	30.32	29.57	30.25
509	NASDAQ	IIIV	Mon, Jun 29, 2020	29.68	30.54	28.70	29.88
508	NASDAQ	IIIV	Fri, Jun 26, 2020	30.10	30.61	29.26	29.36
507	NASDAQ	IIIV	Thu, Jun 25, 2020	28.10	30.49	28.10	30.40
506	NASDAQ	IIIV	Wed, Jun 24, 2020	29.98	30.74	28.24	28.50
505	NASDAQ	IIIV	Tue, Jun 23, 2020	29.79	30.72	29.45	30.60
504	NASDAQ	IIIV	Mon, Jun 22, 2020	30.07	30.37	29.35	29.69
503	NASDAQ	IIIV	Fri, Jun 19, 2020	30.65	30.73	29.73	30.07
502	NASDAQ	IIIV	Thu, Jun 18, 2020	27.39	30.23	27.39	29.63
501	NASDAQ	IIIV	Wed, Jun 17, 2020	30.39	30.64	29.75	30.26
500	NASDAQ	IIIV	Tue, Jun 16, 2020	30.00	30.59	29.25	30.37
499	NASDAQ	IIIV	Mon, Jun 15, 2020	27.27	29.64	27.27	28.90
498	NASDAQ	IIIV	Fri, Jun 12, 2020	28.75	29.25	27.14	28.09
497	NASDAQ	IIIV	Thu, Jun 11, 2020	30.10	30.26	28.00	28.03
496	NASDAQ	IIIV	Wed, Jun 10, 2020	31.36	31.79	30.44	31.09
495	NASDAQ	IIIV	Tue, Jun 9, 2020	31.30	32.00	30.82	31.49
494	NASDAQ	IIIV	Mon, Jun 8, 2020	30.69	32.10	30.69	31.67
493	NASDAQ	IIIV	Fri, Jun 5, 2020	30.00	31.33	29.69	30.91
492	NASDAQ	IIIV	Thu, Jun 4, 2020	28.95	29.96	28.62	29.26
491	NASDAQ	IIIV	Wed, Jun 3, 2020	30.36	30.46	28.88	29.25
490	NASDAQ	IIIV	Tue, Jun 2, 2020	29.34	30.48	29.08	29.92
489	NASDAQ	IIIV	Mon, Jun 1, 2020	29.05	30.23	27.93	29.04
488	NASDAQ	IIIV	Fri, May 29, 2020	28.72	29.20	28.16	28.86
487	NASDAQ	IIIV	Thu, May 28, 2020	29.90	29.90	28.07	28.88
486	NASDAQ	IIIV	Wed, May 27, 2020	28.70	29.65	27.19	29.52
485	NASDAQ	IIIV	Tue, May 26, 2020	28.71	28.74	27.86	28.40
484	NASDAQ	IIIV	Fri, May 22, 2020	27.42	28.07	27.16	27.62
483	NASDAQ	IIIV	Thu, May 21, 2020	28.32	28.89	27.01	27.36
482	NASDAQ	IIIV	Wed, May 20, 2020	29.28	30.26	27.93	28.35
481	NASDAQ	IIIV	Tue, May 19, 2020	27.66	29.26	26.33	28.85
480	NASDAQ	IIIV	Mon, May 18, 2020	26.62	28.50	26.36	27.71
479	NASDAQ	IIIV	Fri, May 15, 2020	24.52	25.97	24.43	25.81
478	NASDAQ	IIIV	Thu, May 14, 2020	25.00	25.08	24.30	24.77
477	NASDAQ	IIIV	Wed, May 13, 2020	24.92	25.83	24.66	25.00
476	NASDAQ	IIIV	Tue, May 12, 2020	25.98	26.00	24.89	25.00
475	NASDAQ	IIIV	Mon, May 11, 2020	22.77	26.28	22.26	25.72
474	NASDAQ	IIIV	Fri, May 8, 2020	24.17	24.97	22.66	24.73
473	NASDAQ	IIIV	Thu, May 7, 2020	23.39	24.00	22.51	23.25
472	NASDAQ	IIIV	Wed, May 6, 2020	22.94	23.58	22.01	22.58
471	NASDAQ	IIIV	Tue, May 5, 2020	22.88	24.30	21.35	22.94
470	NASDAQ	IIIV	Mon, May 4, 2020	23.25	23.25	21.33	21.72
469	NASDAQ	IIIV	Fri, May 1, 2020	22.63	23.46	21.73	23.07
468	NASDAQ	IIIV	Thu, Apr 30, 2020	25.12	25.12	23.02	23.24
467	NASDAQ	IIIV	Wed, Apr 29, 2020	23.60	25.07	23.27	24.95
466	NASDAQ	IIIV	Tue, Apr 28, 2020	22.60	23.46	22.14	22.93
465	NASDAQ	IIIV	Mon, Apr 27, 2020	21.21	22.38	20.86	22.15
464	NASDAQ	IIIV	Fri, Apr 24, 2020	20.09	21.00	19.82	20.85
463	NASDAQ	IIIV	Thu, Apr 23, 2020	19.92	20.69	19.73	19.98
462	NASDAQ	IIIV	Wed, Apr 22, 2020	19.34	20.02	19.24	19.92
461	NASDAQ	IIIV	Tue, Apr 21, 2020	19.25	19.64	18.30	19.00
460	NASDAQ	IIIV	Mon, Apr 20, 2020	19.50	20.40	18.58	19.77
459	NASDAQ	IIIV	Fri, Apr 17, 2020	19.63	20.45	19.42	19.85
458	NASDAQ	IIIV	Thu, Apr 16, 2020	19.22	19.24	18.64	19.00
457	NASDAQ	IIIV	Wed, Apr 15, 2020	18.75	19.70	18.36	19.06
456	NASDAQ	IIIV	Tue, Apr 14, 2020	19.75	20.17	19.07	19.44
455	NASDAQ	IIIV	Mon, Apr 13, 2020	21.18	21.26	19.14	19.26
454	NASDAQ	IIIV	Thu, Apr 9, 2020	20.88	22.48	20.41	21.36
453	NASDAQ	IIIV	Wed, Apr 8, 2020	20.21	20.83	19.21	20.59
452	NASDAQ	IIIV	Tue, Apr 7, 2020	19.89	20.30	19.45	19.99
451	NASDAQ	IIIV	Mon, Apr 6, 2020	17.61	19.44	17.51	19.23
450	NASDAQ	IIIV	Fri, Apr 3, 2020	18.12	18.18	16.83	16.95
449	NASDAQ	IIIV	Thu, Apr 2, 2020	17.20	18.49	16.68	18.11
448	NASDAQ	IIIV	Wed, Apr 1, 2020	18.17	18.80	17.04	17.41
447	NASDAQ	IIIV	Tue, Mar 31, 2020	20.33	21.14	18.39	19.09
446	NASDAQ	IIIV	Mon, Mar 30, 2020	20.02	20.94	18.58	20.55
445	NASDAQ	IIIV	Fri, Mar 27, 2020	17.96	20.88	17.10	19.83
444	NASDAQ	IIIV	Thu, Mar 26, 2020	16.54	20.13	16.54	18.90
443	NASDAQ	IIIV	Wed, Mar 25, 2020	14.45	16.84	14.05	16.51
442	NASDAQ	IIIV	Tue, Mar 24, 2020	15.05	16.32	14.04	14.51
441	NASDAQ	IIIV	Mon, Mar 23, 2020	14.89	15.85	13.51	14.00
440	NASDAQ	IIIV	Fri, Mar 20, 2020	14.87	15.89	13.09	14.48
439	NASDAQ	IIIV	Thu, Mar 19, 2020	14.00	14.95	13.01	14.78
438	NASDAQ	IIIV	Wed, Mar 18, 2020	19.48	20.43	14.04	14.05
437	NASDAQ	IIIV	Tue, Mar 17, 2020	20.91	21.53	19.89	20.76
436	NASDAQ	IIIV	Mon, Mar 16, 2020	22.90	22.99	20.35	20.62
435	NASDAQ	IIIV	Fri, Mar 13, 2020	23.28	25.31	22.22	24.90
434	NASDAQ	IIIV	Thu, Mar 12, 2020	23.68	23.68	21.86	22.36
433	NASDAQ	IIIV	Wed, Mar 11, 2020	25.72	26.10	24.68	25.23
432	NASDAQ	IIIV	Tue, Mar 10, 2020	26.00	26.57	25.44	25.87
431	NASDAQ	IIIV	Mon, Mar 9, 2020	24.70	25.56	24.01	25.21
430	NASDAQ	IIIV	Fri, Mar 6, 2020	26.00	26.34	25.64	26.15
429	NASDAQ	IIIV	Thu, Mar 5, 2020	27.95	28.40	26.67	26.83
428	NASDAQ	IIIV	Wed, Mar 4, 2020	28.93	29.00	27.50	28.61
427	NASDAQ	IIIV	Tue, Mar 3, 2020	29.04	29.56	27.96	28.50
426	NASDAQ	IIIV	Mon, Mar 2, 2020	29.23	29.89	28.40	29.05
425	NASDAQ	IIIV	Fri, Feb 28, 2020	29.71	30.00	28.26	28.98
424	NASDAQ	IIIV	Thu, Feb 27, 2020	29.82	30.30	28.16	28.37
423	NASDAQ	IIIV	Wed, Feb 26, 2020	31.02	31.54	30.32	30.50
422	NASDAQ	IIIV	Tue, Feb 25, 2020	31.70	31.70	30.18	30.77
421	NASDAQ	IIIV	Mon, Feb 24, 2020	30.34	31.87	30.16	31.45
420	NASDAQ	IIIV	Fri, Feb 21, 2020	32.89	32.95	30.91	31.55
419	NASDAQ	IIIV	Thu, Feb 20, 2020	32.70	33.57	32.40	32.89
418	NASDAQ	IIIV	Wed, Feb 19, 2020	31.97	33.12	31.75	32.72
417	NASDAQ	IIIV	Tue, Feb 18, 2020	31.87	32.45	31.70	31.90
416	NASDAQ	IIIV	Fri, Feb 14, 2020	32.40	32.64	31.81	31.87
415	NASDAQ	IIIV	Thu, Feb 13, 2020	31.22	33.01	30.75	32.25
414	NASDAQ	IIIV	Wed, Feb 12, 2020	34.15	34.15	30.51	31.44
413	NASDAQ	IIIV	Tue, Feb 11, 2020	34.59	35.89	30.77	35.21
412	NASDAQ	IIIV	Mon, Feb 10, 2020	36.44	37.85	35.36	36.15
411	NASDAQ	IIIV	Fri, Feb 7, 2020	35.57	36.50	35.43	36.27
410	NASDAQ	IIIV	Thu, Feb 6, 2020	35.10	35.65	34.71	35.60
409	NASDAQ	IIIV	Wed, Feb 5, 2020	34.82	35.12	34.42	34.98
408	NASDAQ	IIIV	Tue, Feb 4, 2020	33.96	34.94	33.71	34.78
407	NASDAQ	IIIV	Mon, Feb 3, 2020	32.33	33.75	32.33	33.51
406	NASDAQ	IIIV	Fri, Jan 31, 2020	32.23	32.88	31.90	32.29
405	NASDAQ	IIIV	Thu, Jan 30, 2020	32.14	32.97	32.00	32.39
404	NASDAQ	IIIV	Wed, Jan 29, 2020	32.43	32.69	32.01	32.20
403	NASDAQ	IIIV	Tue, Jan 28, 2020	31.62	32.74	31.49	32.19
402	NASDAQ	IIIV	Mon, Jan 27, 2020	31.31	31.83	30.86	31.48
401	NASDAQ	IIIV	Fri, Jan 24, 2020	33.65	33.89	31.22	32.17
400	NASDAQ	IIIV	Thu, Jan 23, 2020	32.81	34.19	32.64	33.48
399	NASDAQ	IIIV	Wed, Jan 22, 2020	32.34	33.07	32.33	33.07
398	NASDAQ	IIIV	Tue, Jan 21, 2020	31.53	32.30	31.53	32.21
397	NASDAQ	IIIV	Fri, Jan 17, 2020	31.68	31.91	31.28	31.80
396	NASDAQ	IIIV	Thu, Jan 16, 2020	31.20	31.46	31.00	31.40
395	NASDAQ	IIIV	Wed, Jan 15, 2020	30.80	31.46	30.78	31.00
394	NASDAQ	IIIV	Tue, Jan 14, 2020	30.64	31.04	30.30	30.80
393	NASDAQ	IIIV	Mon, Jan 13, 2020	30.13	30.80	30.13	30.69
392	NASDAQ	IIIV	Fri, Jan 10, 2020	30.09	30.32	29.75	30.09
391	NASDAQ	IIIV	Thu, Jan 9, 2020	29.55	30.70	29.40	30.02
390	NASDAQ	IIIV	Wed, Jan 8, 2020	29.26	29.81	29.13	29.30
389	NASDAQ	IIIV	Tue, Jan 7, 2020	29.13	29.51	28.81	29.13
388	NASDAQ	IIIV	Mon, Jan 6, 2020	28.95	29.34	28.46	29.24
387	NASDAQ	IIIV	Fri, Jan 3, 2020	28.89	29.47	28.55	28.98
386	NASDAQ	IIIV	Thu, Jan 2, 2020	28.41	29.68	28.23	29.31
385	NASDAQ	IIIV	Tue, Dec 31, 2019	27.27	28.51	27.26	28.25
384	NASDAQ	IIIV	Mon, Dec 30, 2019	28.17	28.17	27.00	27.30
383	NASDAQ	IIIV	Fri, Dec 27, 2019	28.54	28.58	27.89	28.30
382	NASDAQ	IIIV	Thu, Dec 26, 2019	27.95	28.61	27.81	28.43
381	NASDAQ	IIIV	Tue, Dec 24, 2019	28.37	28.50	27.46	28.03
380	NASDAQ	IIIV	Mon, Dec 23, 2019	29.33	29.33	28.26	28.40
379	NASDAQ	IIIV	Fri, Dec 20, 2019	29.03	29.48	28.93	29.36
378	NASDAQ	IIIV	Thu, Dec 19, 2019	28.87	29.12	28.35	29.06
377	NASDAQ	IIIV	Wed, Dec 18, 2019	28.72	29.03	28.45	28.95
376	NASDAQ	IIIV	Tue, Dec 17, 2019	28.30	28.85	28.21	28.66
375	NASDAQ	IIIV	Mon, Dec 16, 2019	28.52	28.86	28.13	28.48
374	NASDAQ	IIIV	Fri, Dec 13, 2019	27.78	28.75	27.78	28.49
373	NASDAQ	IIIV	Thu, Dec 12, 2019	28.00	28.33	27.41	27.97
372	NASDAQ	IIIV	Wed, Dec 11, 2019	27.79	28.28	27.27	28.00
371	NASDAQ	IIIV	Tue, Dec 10, 2019	27.93	28.10	27.30	27.57
370	NASDAQ	IIIV	Mon, Dec 9, 2019	28.24	28.24	27.34	28.09
369	NASDAQ	IIIV	Fri, Dec 6, 2019	28.40	28.58	28.16	28.24
368	NASDAQ	IIIV	Thu, Dec 5, 2019	28.06	28.38	27.94	28.18
367	NASDAQ	IIIV	Wed, Dec 4, 2019	27.48	28.25	27.25	28.11
366	NASDAQ	IIIV	Tue, Dec 3, 2019	26.88	27.56	26.73	27.51
365	NASDAQ	IIIV	Mon, Dec 2, 2019	27.33	27.35	26.51	27.21
364	NASDAQ	IIIV	Fri, Nov 29, 2019	26.97	27.49	26.76	27.32
363	NASDAQ	IIIV	Wed, Nov 27, 2019	26.96	27.36	26.37	26.95
362	NASDAQ	IIIV	Tue, Nov 26, 2019	26.93	27.59	26.41	26.91
361	NASDAQ	IIIV	Mon, Nov 25, 2019	26.02	27.82	26.02	27.00
360	NASDAQ	IIIV	Fri, Nov 22, 2019	25.35	26.33	23.55	26.13
359	NASDAQ	IIIV	Thu, Nov 21, 2019	22.87	23.28	22.03	22.30
358	NASDAQ	IIIV	Wed, Nov 20, 2019	22.58	23.49	22.44	22.81
357	NASDAQ	IIIV	Tue, Nov 19, 2019	21.81	22.98	21.65	22.79
356	NASDAQ	IIIV	Mon, Nov 18, 2019	22.10	22.22	21.34	21.75
355	NASDAQ	IIIV	Fri, Nov 15, 2019	22.55	22.55	21.90	22.08
354	NASDAQ	IIIV	Thu, Nov 14, 2019	21.71	22.79	21.64	22.39
353	NASDAQ	IIIV	Wed, Nov 13, 2019	21.47	21.93	21.19	21.72
352	NASDAQ	IIIV	Tue, Nov 12, 2019	21.10	21.67	20.75	21.60
351	NASDAQ	IIIV	Mon, Nov 11, 2019	20.69	21.26	20.47	21.08
350	NASDAQ	IIIV	Fri, Nov 8, 2019	20.36	20.88	19.83	20.82
349	NASDAQ	IIIV	Thu, Nov 7, 2019	21.01	21.16	20.36	20.54
348	NASDAQ	IIIV	Wed, Nov 6, 2019	20.77	21.19	20.40	20.91
347	NASDAQ	IIIV	Tue, Nov 5, 2019	21.26	21.39	20.77	20.87
346	NASDAQ	IIIV	Mon, Nov 4, 2019	20.84	21.29	20.47	21.09
345	NASDAQ	IIIV	Fri, Nov 1, 2019	20.50	20.68	20.21	20.64
344	NASDAQ	IIIV	Thu, Oct 31, 2019	20.88	21.06	20.21	20.45
343	NASDAQ	IIIV	Wed, Oct 30, 2019	21.00	21.10	20.09	20.80
342	NASDAQ	IIIV	Tue, Oct 29, 2019	20.38	21.19	20.09	21.04
341	NASDAQ	IIIV	Mon, Oct 28, 2019	20.00	20.95	19.87	20.33
340	NASDAQ	IIIV	Fri, Oct 25, 2019	20.71	20.76	19.69	19.76
339	NASDAQ	IIIV	Thu, Oct 24, 2019	20.19	20.95	19.75	20.86
338	NASDAQ	IIIV	Wed, Oct 23, 2019	19.61	20.55	19.61	20.05
337	NASDAQ	IIIV	Tue, Oct 22, 2019	19.84	20.31	19.58	19.67
336	NASDAQ	IIIV	Mon, Oct 21, 2019	19.79	19.87	19.58	19.73
335	NASDAQ	IIIV	Fri, Oct 18, 2019	19.62	19.95	19.55	19.63
334	NASDAQ	IIIV	Thu, Oct 17, 2019	20.02	20.14	19.63	19.77
333	NASDAQ	IIIV	Wed, Oct 16, 2019	20.28	20.39	19.85	19.96
332	NASDAQ	IIIV	Tue, Oct 15, 2019	20.18	20.50	19.89	20.36
331	NASDAQ	IIIV	Mon, Oct 14, 2019	20.21	20.42	19.76	20.20
330	NASDAQ	IIIV	Fri, Oct 11, 2019	20.28	20.86	20.06	20.30
329	NASDAQ	IIIV	Thu, Oct 10, 2019	19.74	20.08	19.65	20.01
328	NASDAQ	IIIV	Wed, Oct 9, 2019	19.50	19.95	19.28	19.75
327	NASDAQ	IIIV	Tue, Oct 8, 2019	19.45	19.55	19.13	19.35
326	NASDAQ	IIIV	Mon, Oct 7, 2019	19.59	19.85	19.59	19.71
325	NASDAQ	IIIV	Fri, Oct 4, 2019	19.50	19.95	19.34	19.82
324	NASDAQ	IIIV	Thu, Oct 3, 2019	19.08	19.45	18.65	19.41
323	NASDAQ	IIIV	Wed, Oct 2, 2019	19.35	19.51	18.88	19.18
322	NASDAQ	IIIV	Tue, Oct 1, 2019	20.23	20.23	19.36	19.55
321	NASDAQ	IIIV	Mon, Sep 30, 2019	19.77	20.50	19.71	20.12
320	NASDAQ	IIIV	Fri, Sep 27, 2019	21.19	21.40	19.40	19.71
319	NASDAQ	IIIV	Thu, Sep 26, 2019	20.04	20.20	19.53	19.74
318	NASDAQ	IIIV	Wed, Sep 25, 2019	19.93	20.33	19.29	20.20
317	NASDAQ	IIIV	Tue, Sep 24, 2019	20.53	20.59	19.72	19.99
316	NASDAQ	IIIV	Mon, Sep 23, 2019	20.66	21.01	20.44	20.47
315	NASDAQ	IIIV	Fri, Sep 20, 2019	20.72	21.17	20.54	20.63
314	NASDAQ	IIIV	Thu, Sep 19, 2019	20.53	20.97	20.27	20.72
313	NASDAQ	IIIV	Wed, Sep 18, 2019	20.71	20.71	20.21	20.60
312	NASDAQ	IIIV	Tue, Sep 17, 2019	20.63	21.01	20.13	20.77
311	NASDAQ	IIIV	Mon, Sep 16, 2019	20.45	21.04	20.45	20.57
310	NASDAQ	IIIV	Fri, Sep 13, 2019	20.58	20.73	20.17	20.45
309	NASDAQ	IIIV	Thu, Sep 12, 2019	19.94	20.72	19.37	20.54
308	NASDAQ	IIIV	Wed, Sep 11, 2019	20.00	20.14	19.34	19.84
307	NASDAQ	IIIV	Tue, Sep 10, 2019	21.27	21.27	19.69	20.02
306	NASDAQ	IIIV	Mon, Sep 9, 2019	22.31	23.38	21.14	21.25
305	NASDAQ	IIIV	Fri, Sep 6, 2019	23.17	23.45	22.04	22.19
304	NASDAQ	IIIV	Thu, Sep 5, 2019	21.87	23.18	21.50	23.10
303	NASDAQ	IIIV	Wed, Sep 4, 2019	21.90	22.24	21.18	21.61
302	NASDAQ	IIIV	Tue, Sep 3, 2019	22.60	22.92	21.54	21.66
301	NASDAQ	IIIV	Fri, Aug 30, 2019	22.92	22.92	21.60	22.62
300	NASDAQ	IIIV	Thu, Aug 29, 2019	22.42	22.85	22.12	22.77
299	NASDAQ	IIIV	Wed, Aug 28, 2019	22.32	22.67	21.86	22.20
298	NASDAQ	IIIV	Tue, Aug 27, 2019	22.55	23.20	21.85	22.40
297	NASDAQ	IIIV	Mon, Aug 26, 2019	22.47	22.84	21.46	22.55
296	NASDAQ	IIIV	Fri, Aug 23, 2019	23.21	23.21	22.06	22.19
295	NASDAQ	IIIV	Thu, Aug 22, 2019	23.32	24.16	22.49	23.19
294	NASDAQ	IIIV	Wed, Aug 21, 2019	24.00	24.28	23.03	23.30
293	NASDAQ	IIIV	Tue, Aug 20, 2019	23.16	24.00	23.04	23.85
292	NASDAQ	IIIV	Mon, Aug 19, 2019	22.93	23.70	22.92	23.35
291	NASDAQ	IIIV	Fri, Aug 16, 2019	22.59	22.89	22.26	22.81
290	NASDAQ	IIIV	Thu, Aug 15, 2019	22.12	22.80	21.57	22.56
289	NASDAQ	IIIV	Wed, Aug 14, 2019	21.51	22.54	20.96	22.09
288	NASDAQ	IIIV	Tue, Aug 13, 2019	21.50	21.72	20.29	21.43
287	NASDAQ	IIIV	Mon, Aug 12, 2019	24.00	24.00	20.77	21.53
286	NASDAQ	IIIV	Fri, Aug 9, 2019	26.11	26.97	23.02	23.77
285	NASDAQ	IIIV	Thu, Aug 8, 2019	27.76	28.94	27.76	28.72
284	NASDAQ	IIIV	Wed, Aug 7, 2019	26.71	27.79	26.61	27.56
283	NASDAQ	IIIV	Tue, Aug 6, 2019	26.42	27.10	26.08	26.95
282	NASDAQ	IIIV	Mon, Aug 5, 2019	27.46	27.74	25.75	26.03
281	NASDAQ	IIIV	Fri, Aug 2, 2019	28.01	28.25	27.30	27.99
280	NASDAQ	IIIV	Thu, Aug 1, 2019	28.56	28.99	28.04	28.16
279	NASDAQ	IIIV	Wed, Jul 31, 2019	28.82	29.22	28.35	28.57
278	NASDAQ	IIIV	Tue, Jul 30, 2019	28.96	29.14	28.54	28.82
277	NASDAQ	IIIV	Mon, Jul 29, 2019	28.63	29.24	28.42	29.02
276	NASDAQ	IIIV	Fri, Jul 26, 2019	28.11	29.18	27.83	28.51
275	NASDAQ	IIIV	Thu, Jul 25, 2019	28.09	28.49	27.65	27.94
274	NASDAQ	IIIV	Wed, Jul 24, 2019	27.59	28.43	27.59	28.15
273	NASDAQ	IIIV	Tue, Jul 23, 2019	27.44	27.91	27.00	27.69
272	NASDAQ	IIIV	Mon, Jul 22, 2019	27.68	27.98	27.10	27.29
271	NASDAQ	IIIV	Fri, Jul 19, 2019	28.03	28.52	27.61	27.72
270	NASDAQ	IIIV	Thu, Jul 18, 2019	28.13	28.40	27.75	28.10
269	NASDAQ	IIIV	Wed, Jul 17, 2019	28.83	28.96	28.16	28.20
268	NASDAQ	IIIV	Tue, Jul 16, 2019	28.58	29.16	28.44	28.70
267	NASDAQ	IIIV	Mon, Jul 15, 2019	28.25	28.96	28.20	28.64
266	NASDAQ	IIIV	Fri, Jul 12, 2019	28.86	29.10	28.01	28.27
265	NASDAQ	IIIV	Thu, Jul 11, 2019	29.24	29.50	28.79	28.97
264	NASDAQ	IIIV	Wed, Jul 10, 2019	29.04	29.21	28.41	28.91
263	NASDAQ	IIIV	Tue, Jul 9, 2019	29.15	29.79	28.81	28.95
262	NASDAQ	IIIV	Mon, Jul 8, 2019	29.14	29.94	28.55	29.39
261	NASDAQ	IIIV	Fri, Jul 5, 2019	29.79	29.79	28.86	29.16
260	NASDAQ	IIIV	Wed, Jul 3, 2019	29.90	30.15	29.66	29.93
259	NASDAQ	IIIV	Tue, Jul 2, 2019	29.84	30.28	29.20	29.75
258	NASDAQ	IIIV	Mon, Jul 1, 2019	29.74	31.45	29.17	30.03
257	NASDAQ	IIIV	Fri, Jun 28, 2019	29.09	29.85	28.71	29.45
256	NASDAQ	IIIV	Thu, Jun 27, 2019	28.25	29.45	28.10	29.02
255	NASDAQ	IIIV	Wed, Jun 26, 2019	28.59	28.72	27.93	28.25
254	NASDAQ	IIIV	Tue, Jun 25, 2019	27.42	29.00	27.41	28.50
253	NASDAQ	IIIV	Mon, Jun 24, 2019	27.25	27.56	25.70	27.44
252	NASDAQ	IIIV	Fri, Jun 21, 2019	26.68	26.98	26.52	26.96
251	NASDAQ	IIIV	Thu, Jun 20, 2019	26.20	27.08	26.20	26.84
250	NASDAQ	IIIV	Wed, Jun 19, 2019	25.51	26.49	24.89	26.36
249	NASDAQ	IIIV	Tue, Jun 18, 2019	25.05	25.68	24.82	25.59
248	NASDAQ	IIIV	Mon, Jun 17, 2019	24.80	25.66	24.17	25.05
247	NASDAQ	IIIV	Fri, Jun 14, 2019	24.34	25.04	24.18	24.77
246	NASDAQ	IIIV	Thu, Jun 13, 2019	24.08	24.80	23.88	24.44
245	NASDAQ	IIIV	Wed, Jun 12, 2019	23.52	23.79	23.06	23.38
244	NASDAQ	IIIV	Tue, Jun 11, 2019	23.82	24.00	22.65	23.53
243	NASDAQ	IIIV	Mon, Jun 10, 2019	23.50	24.26	23.34	23.57
242	NASDAQ	IIIV	Fri, Jun 7, 2019	22.80	23.60	22.44	23.21
241	NASDAQ	IIIV	Thu, Jun 6, 2019	24.40	24.69	22.30	22.88
240	NASDAQ	IIIV	Wed, Jun 5, 2019	23.21	24.23	22.91	23.92
239	NASDAQ	IIIV	Tue, Jun 4, 2019	23.46	23.84	22.22	23.31
238	NASDAQ	IIIV	Mon, Jun 3, 2019	25.71	26.75	24.22	24.66
237	NASDAQ	IIIV	Fri, May 31, 2019	25.73	25.96	24.01	25.57
236	NASDAQ	IIIV	Thu, May 30, 2019	26.10	26.53	25.73	26.00
235	NASDAQ	IIIV	Wed, May 29, 2019	26.45	26.71	25.50	26.02
234	NASDAQ	IIIV	Tue, May 28, 2019	26.31	27.88	26.01	26.54
233	NASDAQ	IIIV	Fri, May 24, 2019	25.84	26.37	25.05	26.01
232	NASDAQ	IIIV	Thu, May 23, 2019	25.55	25.78	25.07	25.71
231	NASDAQ	IIIV	Wed, May 22, 2019	24.96	25.65	23.81	25.45
230	NASDAQ	IIIV	Tue, May 21, 2019	25.52	27.04	24.24	25.01
229	NASDAQ	IIIV	Mon, May 20, 2019	24.10	26.24	23.83	25.16
228	NASDAQ	IIIV	Fri, May 17, 2019	23.25	24.46	23.11	24.30
227	NASDAQ	IIIV	Thu, May 16, 2019	23.74	23.90	23.28	23.47
226	NASDAQ	IIIV	Wed, May 15, 2019	23.83	24.12	23.62	23.72
225	NASDAQ	IIIV	Tue, May 14, 2019	23.73	24.71	23.63	23.79
224	NASDAQ	IIIV	Mon, May 13, 2019	23.77	24.19	23.01	23.26
223	NASDAQ	IIIV	Fri, May 10, 2019	24.05	24.22	23.88	24.16
222	NASDAQ	IIIV	Thu, May 9, 2019	24.39	24.42	23.80	24.19
221	NASDAQ	IIIV	Wed, May 8, 2019	24.56	24.80	24.33	24.40
220	NASDAQ	IIIV	Tue, May 7, 2019	24.52	24.60	24.41	24.52
219	NASDAQ	IIIV	Mon, May 6, 2019	23.85	24.89	23.85	24.74
218	NASDAQ	IIIV	Fri, May 3, 2019	24.22	24.48	24.12	24.31
217	NASDAQ	IIIV	Thu, May 2, 2019	23.54	24.10	23.39	24.04
216	NASDAQ	IIIV	Wed, May 1, 2019	24.11	24.43	23.58	23.72
215	NASDAQ	IIIV	Tue, Apr 30, 2019	24.64	24.64	24.00	24.14
214	NASDAQ	IIIV	Mon, Apr 29, 2019	24.50	24.81	24.07	24.62
213	NASDAQ	IIIV	Fri, Apr 26, 2019	23.62	24.73	23.24	24.51
212	NASDAQ	IIIV	Thu, Apr 25, 2019	24.28	24.28	23.21	23.62
211	NASDAQ	IIIV	Wed, Apr 24, 2019	24.78	24.87	24.16	24.37
210	NASDAQ	IIIV	Tue, Apr 23, 2019	24.62	24.98	23.97	24.70
209	NASDAQ	IIIV	Mon, Apr 22, 2019	23.48	25.02	23.28	24.66
208	NASDAQ	IIIV	Thu, Apr 18, 2019	23.89	24.15	23.07	23.69
207	NASDAQ	IIIV	Wed, Apr 17, 2019	23.82	24.61	23.49	24.01
206	NASDAQ	IIIV	Tue, Apr 16, 2019	24.00	24.60	23.81	23.89
205	NASDAQ	IIIV	Mon, Apr 15, 2019	24.47	24.68	23.84	24.00
204	NASDAQ	IIIV	Fri, Apr 12, 2019	24.42	24.74	23.98	24.39
203	NASDAQ	IIIV	Thu, Apr 11, 2019	24.63	24.63	23.87	24.20
202	NASDAQ	IIIV	Wed, Apr 10, 2019	24.84	24.98	24.29	24.47
201	NASDAQ	IIIV	Tue, Apr 9, 2019	24.44	24.95	24.20	24.76
200	NASDAQ	IIIV	Mon, Apr 8, 2019	24.05	24.66	23.18	24.43
199	NASDAQ	IIIV	Fri, Apr 5, 2019	23.39	24.13	23.33	24.04
198	NASDAQ	IIIV	Thu, Apr 4, 2019	22.50	23.64	22.30	23.13
197	NASDAQ	IIIV	Wed, Apr 3, 2019	22.60	23.15	22.27	22.59
196	NASDAQ	IIIV	Tue, Apr 2, 2019	22.53	22.86	22.16	22.51
195	NASDAQ	IIIV	Mon, Apr 1, 2019	24.02	24.02	22.15	22.49
194	NASDAQ	IIIV	Fri, Mar 29, 2019	22.58	24.03	22.30	24.02
193	NASDAQ	IIIV	Thu, Mar 28, 2019	22.33	22.63	21.77	22.59
192	NASDAQ	IIIV	Wed, Mar 27, 2019	21.71	22.63	21.42	22.31
191	NASDAQ	IIIV	Tue, Mar 26, 2019	22.47	22.52	21.25	21.89
190	NASDAQ	IIIV	Mon, Mar 25, 2019	22.39	22.72	21.94	22.38
189	NASDAQ	IIIV	Fri, Mar 22, 2019	23.00	23.00	22.37	22.45
188	NASDAQ	IIIV	Thu, Mar 21, 2019	22.62	23.22	22.46	23.17
187	NASDAQ	IIIV	Wed, Mar 20, 2019	22.06	23.10	21.94	22.62
186	NASDAQ	IIIV	Tue, Mar 19, 2019	22.28	22.91	21.73	22.12
185	NASDAQ	IIIV	Mon, Mar 18, 2019	22.00	22.77	21.73	22.31
184	NASDAQ	IIIV	Fri, Mar 15, 2019	21.91	22.30	21.57	22.00
183	NASDAQ	IIIV	Thu, Mar 14, 2019	21.79	22.29	21.56	21.90
182	NASDAQ	IIIV	Wed, Mar 13, 2019	22.07	22.50	21.60	21.68
181	NASDAQ	IIIV	Tue, Mar 12, 2019	22.26	22.42	21.56	21.97
180	NASDAQ	IIIV	Mon, Mar 11, 2019	22.18	22.71	21.94	22.27
179	NASDAQ	IIIV	Fri, Mar 8, 2019	21.86	22.50	21.80	22.37
178	NASDAQ	IIIV	Thu, Mar 7, 2019	22.20	22.49	21.48	21.99
177	NASDAQ	IIIV	Wed, Mar 6, 2019	21.22	22.44	20.52	21.92
176	NASDAQ	IIIV	Tue, Mar 5, 2019	21.91	22.43	21.19	21.21
175	NASDAQ	IIIV	Mon, Mar 4, 2019	21.41	22.44	21.10	22.09
174	NASDAQ	IIIV	Fri, Mar 1, 2019	21.38	21.64	20.90	21.08
173	NASDAQ	IIIV	Thu, Feb 28, 2019	21.90	22.20	20.90	21.04
172	NASDAQ	IIIV	Wed, Feb 27, 2019	21.22	22.34	21.05	21.76
171	NASDAQ	IIIV	Tue, Feb 26, 2019	21.35	21.87	21.02	21.23
170	NASDAQ	IIIV	Mon, Feb 25, 2019	22.10	22.77	21.30	21.40
169	NASDAQ	IIIV	Fri, Feb 22, 2019	22.12	22.78	21.31	22.04
168	NASDAQ	IIIV	Thu, Feb 21, 2019	21.37	22.10	20.41	21.84
167	NASDAQ	IIIV	Wed, Feb 20, 2019	21.67	21.80	21.26	21.36
166	NASDAQ	IIIV	Tue, Feb 19, 2019	23.60	24.37	21.11	21.65
165	NASDAQ	IIIV	Fri, Feb 15, 2019	23.68	24.35	23.37	23.67
164	NASDAQ	IIIV	Thu, Feb 14, 2019	23.50	24.92	23.20	23.68
163	NASDAQ	IIIV	Wed, Feb 13, 2019	24.75	25.97	24.17	25.25
162	NASDAQ	IIIV	Tue, Feb 12, 2019	24.71	24.90	24.26	24.60
161	NASDAQ	IIIV	Mon, Feb 11, 2019	24.90	25.04	24.17	24.74
160	NASDAQ	IIIV	Fri, Feb 8, 2019	24.44	25.05	24.30	24.76
159	NASDAQ	IIIV	Thu, Feb 7, 2019	24.11	24.91	22.99	24.71
158	NASDAQ	IIIV	Wed, Feb 6, 2019	24.74	25.36	22.88	24.14
157	NASDAQ	IIIV	Tue, Feb 5, 2019	24.68	25.48	24.42	24.79
156	NASDAQ	IIIV	Mon, Feb 4, 2019	25.31	25.80	24.44	24.65
155	NASDAQ	IIIV	Fri, Feb 1, 2019	24.70	25.45	24.65	25.21
154	NASDAQ	IIIV	Thu, Jan 31, 2019	24.48	25.45	23.55	24.73
153	NASDAQ	IIIV	Wed, Jan 30, 2019	23.56	24.99	23.13	24.47
152	NASDAQ	IIIV	Tue, Jan 29, 2019	24.12	24.12	23.28	23.41
151	NASDAQ	IIIV	Mon, Jan 28, 2019	24.33	24.48	23.46	24.01
150	NASDAQ	IIIV	Fri, Jan 25, 2019	23.87	24.49	23.38	24.33
149	NASDAQ	IIIV	Thu, Jan 24, 2019	22.85	24.04	22.81	23.85
148	NASDAQ	IIIV	Wed, Jan 23, 2019	23.16	23.62	22.53	22.64
147	NASDAQ	IIIV	Tue, Jan 22, 2019	23.78	23.80	22.93	23.07
146	NASDAQ	IIIV	Fri, Jan 18, 2019	23.85	24.33	23.36	24.00
145	NASDAQ	IIIV	Thu, Jan 17, 2019	24.39	24.68	23.57	23.74
144	NASDAQ	IIIV	Wed, Jan 16, 2019	25.09	25.50	24.20	24.39
143	NASDAQ	IIIV	Tue, Jan 15, 2019	24.11	25.75	24.10	25.02
142	NASDAQ	IIIV	Mon, Jan 14, 2019	23.88	25.47	23.88	24.08
141	NASDAQ	IIIV	Fri, Jan 11, 2019	25.14	26.00	23.14	24.36
140	NASDAQ	IIIV	Thu, Jan 10, 2019	25.04	26.00	24.58	25.17
139	NASDAQ	IIIV	Wed, Jan 9, 2019	26.30	26.62	24.91	25.24
138	NASDAQ	IIIV	Tue, Jan 8, 2019	26.51	27.09	25.45	26.24
137	NASDAQ	IIIV	Mon, Jan 7, 2019	23.50	26.60	23.37	26.59
136	NASDAQ	IIIV	Fri, Jan 4, 2019	22.82	24.44	22.82	23.55
135	NASDAQ	IIIV	Thu, Jan 3, 2019	24.87	24.87	22.49	22.60
134	NASDAQ	IIIV	Wed, Jan 2, 2019	24.09	25.00	22.27	24.65
133	NASDAQ	IIIV	Mon, Dec 31, 2018	22.98	24.11	22.13	24.10
132	NASDAQ	IIIV	Fri, Dec 28, 2018	22.69	23.08	21.59	22.95
131	NASDAQ	IIIV	Thu, Dec 27, 2018	21.49	22.73	21.49	22.49
130	NASDAQ	IIIV	Wed, Dec 26, 2018	21.25	22.25	20.50	22.21
129	NASDAQ	IIIV	Mon, Dec 24, 2018	20.95	21.68	20.95	21.06
128	NASDAQ	IIIV	Fri, Dec 21, 2018	22.75	22.75	20.94	20.96
127	NASDAQ	IIIV	Thu, Dec 20, 2018	22.79	23.46	21.00	22.67
126	NASDAQ	IIIV	Wed, Dec 19, 2018	23.04	24.01	22.29	23.00
125	NASDAQ	IIIV	Tue, Dec 18, 2018	21.41	23.19	21.00	23.05
124	NASDAQ	IIIV	Mon, Dec 17, 2018	21.37	21.80	20.76	20.96
123	NASDAQ	IIIV	Fri, Dec 14, 2018	21.59	21.87	21.40	21.50
122	NASDAQ	IIIV	Thu, Dec 13, 2018	22.28	22.28	21.33	21.66
121	NASDAQ	IIIV	Wed, Dec 12, 2018	22.41	22.67	21.80	22.10
120	NASDAQ	IIIV	Tue, Dec 11, 2018	21.99	22.01	21.35	22.00
119	NASDAQ	IIIV	Mon, Dec 10, 2018	20.90	21.72	20.39	21.41
118	NASDAQ	IIIV	Fri, Dec 7, 2018	22.60	22.60	20.52	20.94
117	NASDAQ	IIIV	Thu, Dec 6, 2018	21.22	22.07	20.61	21.18
116	NASDAQ	IIIV	Tue, Dec 4, 2018	22.78	23.10	21.49	21.67
115	NASDAQ	IIIV	Mon, Dec 3, 2018	22.73	22.89	22.10	22.84
114	NASDAQ	IIIV	Fri, Nov 30, 2018	20.10	22.90	19.75	22.53
113	NASDAQ	IIIV	Thu, Nov 29, 2018	19.00	20.26	18.53	20.07
112	NASDAQ	IIIV	Wed, Nov 28, 2018	18.16	19.80	18.01	19.38
111	NASDAQ	IIIV	Tue, Nov 27, 2018	17.87	18.31	17.14	18.00
110	NASDAQ	IIIV	Mon, Nov 26, 2018	18.54	18.54	17.77	18.11
109	NASDAQ	IIIV	Fri, Nov 23, 2018	17.74	18.41	17.74	18.13
108	NASDAQ	IIIV	Wed, Nov 21, 2018	18.19	18.49	17.65	18.03
107	NASDAQ	IIIV	Tue, Nov 20, 2018	18.14	18.45	17.88	18.01
106	NASDAQ	IIIV	Mon, Nov 19, 2018	18.72	18.92	18.11	18.49
105	NASDAQ	IIIV	Fri, Nov 16, 2018	18.35	19.08	17.78	19.00
104	NASDAQ	IIIV	Thu, Nov 15, 2018	18.28	19.11	17.53	18.59
103	NASDAQ	IIIV	Wed, Nov 14, 2018	18.91	19.04	18.14	18.56
102	NASDAQ	IIIV	Tue, Nov 13, 2018	19.99	20.18	18.47	18.70
101	NASDAQ	IIIV	Mon, Nov 12, 2018	19.95	20.25	19.70	19.77
100	NASDAQ	IIIV	Fri, Nov 9, 2018	20.19	20.51	19.62	20.01
99	NASDAQ	IIIV	Thu, Nov 8, 2018	19.70	20.22	19.23	20.15
98	NASDAQ	IIIV	Wed, Nov 7, 2018	20.11	20.78	19.36	19.85
97	NASDAQ	IIIV	Tue, Nov 6, 2018	20.93	21.16	19.84	19.99
96	NASDAQ	IIIV	Mon, Nov 5, 2018	21.30	21.64	20.62	21.00
95	NASDAQ	IIIV	Fri, Nov 2, 2018	21.52	21.95	20.89	21.24
94	NASDAQ	IIIV	Thu, Nov 1, 2018	21.50	21.67	20.59	21.46
93	NASDAQ	IIIV	Wed, Oct 31, 2018	21.76	22.00	20.78	21.49
92	NASDAQ	IIIV	Tue, Oct 30, 2018	20.83	21.58	19.50	21.48
91	NASDAQ	IIIV	Mon, Oct 29, 2018	21.64	21.67	20.60	20.91
90	NASDAQ	IIIV	Fri, Oct 26, 2018	21.09	21.27	20.31	21.05
89	NASDAQ	IIIV	Thu, Oct 25, 2018	20.83	21.44	20.60	21.10
88	NASDAQ	IIIV	Wed, Oct 24, 2018	21.11	22.00	20.44	20.64
87	NASDAQ	IIIV	Tue, Oct 23, 2018	21.33	21.70	20.82	21.19
86	NASDAQ	IIIV	Mon, Oct 22, 2018	20.95	21.91	20.37	21.77
85	NASDAQ	IIIV	Fri, Oct 19, 2018	20.54	21.00	20.17	20.70
84	NASDAQ	IIIV	Thu, Oct 18, 2018	20.80	21.15	20.13	20.52
83	NASDAQ	IIIV	Wed, Oct 17, 2018	20.92	21.16	20.17	20.86
82	NASDAQ	IIIV	Tue, Oct 16, 2018	19.65	21.09	19.32	20.99
81	NASDAQ	IIIV	Mon, Oct 15, 2018	20.46	20.98	19.42	19.62
80	NASDAQ	IIIV	Fri, Oct 12, 2018	19.48	20.54	19.36	20.44
79	NASDAQ	IIIV	Thu, Oct 11, 2018	19.64	19.69	19.06	19.19
78	NASDAQ	IIIV	Wed, Oct 10, 2018	20.48	20.52	19.33	19.88
77	NASDAQ	IIIV	Tue, Oct 9, 2018	21.06	22.27	20.68	20.70
76	NASDAQ	IIIV	Mon, Oct 8, 2018	20.96	21.44	20.58	21.18
75	NASDAQ	IIIV	Fri, Oct 5, 2018	23.35	24.02	19.58	21.06
74	NASDAQ	IIIV	Thu, Oct 4, 2018	23.84	24.01	23.00	23.34
73	NASDAQ	IIIV	Wed, Oct 3, 2018	24.77	24.77	23.55	23.91
72	NASDAQ	IIIV	Tue, Oct 2, 2018	23.93	24.84	23.15	24.39
71	NASDAQ	IIIV	Mon, Oct 1, 2018	22.99	25.50	22.99	23.77
70	NASDAQ	IIIV	Fri, Sep 28, 2018	22.57	23.07	22.16	22.98
69	NASDAQ	IIIV	Thu, Sep 27, 2018	22.40	22.74	22.00	22.68
68	NASDAQ	IIIV	Wed, Sep 26, 2018	22.89	23.31	22.08	22.26
67	NASDAQ	IIIV	Tue, Sep 25, 2018	22.13	23.05	21.81	22.76
66	NASDAQ	IIIV	Mon, Sep 24, 2018	22.25	22.61	21.90	22.21
65	NASDAQ	IIIV	Fri, Sep 21, 2018	22.70	23.00	21.88	22.36
64	NASDAQ	IIIV	Thu, Sep 20, 2018	22.43	23.13	22.08	22.47
63	NASDAQ	IIIV	Wed, Sep 19, 2018	21.83	22.80	21.15	22.19
62	NASDAQ	IIIV	Tue, Sep 18, 2018	22.72	23.58	21.78	21.93
61	NASDAQ	IIIV	Mon, Sep 17, 2018	22.89	23.99	22.51	22.80
60	NASDAQ	IIIV	Fri, Sep 14, 2018	21.99	23.32	21.70	22.73
59	NASDAQ	IIIV	Thu, Sep 13, 2018	21.08	21.95	20.90	21.79
58	NASDAQ	IIIV	Wed, Sep 12, 2018	21.00	21.25	20.05	21.01
57	NASDAQ	IIIV	Tue, Sep 11, 2018	19.56	21.53	19.02	20.89
56	NASDAQ	IIIV	Mon, Sep 10, 2018	19.77	20.44	18.99	19.47
55	NASDAQ	IIIV	Fri, Sep 7, 2018	19.99	20.34	19.05	19.76
54	NASDAQ	IIIV	Thu, Sep 6, 2018	19.19	20.45	19.00	19.94
53	NASDAQ	IIIV	Wed, Sep 5, 2018	19.15	20.63	17.69	19.08
52	NASDAQ	IIIV	Tue, Sep 4, 2018	18.71	19.20	18.70	18.92
51	NASDAQ	IIIV	Fri, Aug 31, 2018	18.44	18.99	18.34	18.62
50	NASDAQ	IIIV	Thu, Aug 30, 2018	18.06	19.42	17.69	18.44
49	NASDAQ	IIIV	Wed, Aug 29, 2018	18.29	18.50	17.65	18.24
48	NASDAQ	IIIV	Tue, Aug 28, 2018	18.31	18.55	17.66	18.15
47	NASDAQ	IIIV	Mon, Aug 27, 2018	18.95	19.48	18.06	18.15
46	NASDAQ	IIIV	Fri, Aug 24, 2018	18.16	19.50	17.76	18.77
45	NASDAQ	IIIV	Thu, Aug 23, 2018	18.28	18.50	17.11	18.15
44	NASDAQ	IIIV	Wed, Aug 22, 2018	17.07	18.85	16.84	18.16
43	NASDAQ	IIIV	Tue, Aug 21, 2018	16.03	17.64	15.54	17.05
42	NASDAQ	IIIV	Mon, Aug 20, 2018	15.95	16.18	15.55	15.99
41	NASDAQ	IIIV	Fri, Aug 17, 2018	15.85	16.21	15.15	15.82
40	NASDAQ	IIIV	Thu, Aug 16, 2018	15.57	16.00	15.49	15.97
39	NASDAQ	IIIV	Wed, Aug 15, 2018	16.00	16.00	15.27	15.49
38	NASDAQ	IIIV	Tue, Aug 14, 2018	15.59	16.30	15.56	15.94
37	NASDAQ	IIIV	Mon, Aug 13, 2018	15.23	16.00	15.23	15.50
36	NASDAQ	IIIV	Fri, Aug 10, 2018	16.86	16.86	14.80	15.25
35	NASDAQ	IIIV	Thu, Aug 9, 2018	15.10	15.39	14.50	14.80
34	NASDAQ	IIIV	Wed, Aug 8, 2018	15.13	15.70	14.88	15.20
33	NASDAQ	IIIV	Tue, Aug 7, 2018	15.12	15.31	14.85	14.95
32	NASDAQ	IIIV	Mon, Aug 6, 2018	15.25	15.49	15.08	15.32
31	NASDAQ	IIIV	Fri, Aug 3, 2018	15.25	15.32	15.07	15.07
30	NASDAQ	IIIV	Thu, Aug 2, 2018	15.00	15.90	15.00	15.25
29	NASDAQ	IIIV	Wed, Aug 1, 2018	15.20	16.12	15.00	15.01
28	NASDAQ	IIIV	Tue, Jul 31, 2018	14.90	16.21	14.90	15.31
27	NASDAQ	IIIV	Mon, Jul 30, 2018	15.82	15.98	14.50	14.97
26	NASDAQ	IIIV	Fri, Jul 27, 2018	16.25	16.47	15.21	15.72
25	NASDAQ	IIIV	Thu, Jul 26, 2018	16.05	16.57	15.84	16.32
24	NASDAQ	IIIV	Wed, Jul 25, 2018	15.98	16.32	15.60	16.10
23	NASDAQ	IIIV	Tue, Jul 24, 2018	16.58	16.58	15.01	16.12
22	NASDAQ	IIIV	Mon, Jul 23, 2018	16.61	16.79	16.27	16.48
21	NASDAQ	IIIV	Fri, Jul 20, 2018	16.37	16.85	16.26	16.68
20	NASDAQ	IIIV	Thu, Jul 19, 2018	16.55	16.86	16.13	16.26
19	NASDAQ	IIIV	Wed, Jul 18, 2018	16.68	16.75	16.29	16.42
18	NASDAQ	IIIV	Tue, Jul 17, 2018	16.75	17.22	16.40	16.75
17	NASDAQ	IIIV	Mon, Jul 16, 2018	16.53	17.19	15.84	16.75
16	NASDAQ	IIIV	Fri, Jul 13, 2018	16.77	17.35	16.62	16.63
15	NASDAQ	IIIV	Thu, Jul 12, 2018	17.13	17.45	16.70	16.76
14	NASDAQ	IIIV	Wed, Jul 11, 2018	15.90	17.08	15.82	16.94
13	NASDAQ	IIIV	Tue, Jul 10, 2018	16.08	16.30	15.80	16.10
12	NASDAQ	IIIV	Mon, Jul 9, 2018	16.07	16.63	15.60	16.14
11	NASDAQ	IIIV	Fri, Jul 6, 2018	15.39	15.73	15.00	15.60
10	NASDAQ	IIIV	Thu, Jul 5, 2018	14.95	15.59	14.42	15.39
9	NASDAQ	IIIV	Tue, Jul 3, 2018	15.07	15.19	14.64	15.04
8	NASDAQ	IIIV	Mon, Jul 2, 2018	15.48	15.76	14.75	15.09
7	NASDAQ	IIIV	Fri, Jun 29, 2018	14.91	16.99	14.91	15.22
6	NASDAQ	IIIV	Thu, Jun 28, 2018	14.75	15.00	13.79	14.75
5	NASDAQ	IIIV	Wed, Jun 27, 2018	15.52	15.66	14.25	14.52
4	NASDAQ	IIIV	Tue, Jun 26, 2018	16.33	16.42	15.26	15.51
3	NASDAQ	IIIV	Mon, Jun 25, 2018	17.25	17.25	15.11	15.82
2	NASDAQ	IIIV	Fri, Jun 22, 2018	18.72	18.80	16.85	17.25
1	NASDAQ	IIIV	Thu, Jun 21, 2018	18.00	19.50	16.36	18.35
#	Exchange	Symbol	Date	Open	High	Low	Close

i3 Verticals Inc NASDAQ:IIIV 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