Meta Platforms Inc NASDAQ:META Historical Prices

Below are the 2966 trading days of historical prices for META.

#	Exchange	Symbol	Date	Open	High	Low	Close
2966	NASDAQ	META	Mon, Mar 4, 2024	503.00	504.42	496.42	498.19
2965	NASDAQ	META	Fri, Mar 1, 2024	492.11	504.25	491.85	502.30
2964	NASDAQ	META	Thu, Feb 29, 2024	488.44	491.70	482.61	490.13
2963	NASDAQ	META	Wed, Feb 28, 2024	485.00	491.05	482.75	484.02
2962	NASDAQ	META	Tue, Feb 27, 2024	479.98	487.27	479.92	487.05
2961	NASDAQ	META	Mon, Feb 26, 2024	483.47	486.14	480.60	481.74
2960	NASDAQ	META	Fri, Feb 23, 2024	488.05	494.36	482.35	484.03
2959	NASDAQ	META	Thu, Feb 22, 2024	480.24	489.99	476.06	486.13
2958	NASDAQ	META	Wed, Feb 21, 2024	466.50	469.00	461.79	468.03
2957	NASDAQ	META	Tue, Feb 20, 2024	469.72	476.18	466.56	471.75
2956	NASDAQ	META	Fri, Feb 16, 2024	478.11	478.96	469.21	473.32
2955	NASDAQ	META	Thu, Feb 15, 2024	475.28	488.62	472.22	484.03
2954	NASDAQ	META	Wed, Feb 14, 2024	467.93	474.11	466.09	473.28
2953	NASDAQ	META	Tue, Feb 13, 2024	456.87	467.89	455.09	460.12
2952	NASDAQ	META	Mon, Feb 12, 2024	468.19	479.15	466.58	468.90
2951	NASDAQ	META	Fri, Feb 9, 2024	472.95	473.59	467.47	468.11
2950	NASDAQ	META	Thu, Feb 8, 2024	468.32	470.59	465.03	470.00
2949	NASDAQ	META	Wed, Feb 7, 2024	458.00	471.52	456.18	469.59
2948	NASDAQ	META	Tue, Feb 6, 2024	464.00	467.12	453.00	454.72
2947	NASDAQ	META	Mon, Feb 5, 2024	469.88	471.90	459.22	459.41
2946	NASDAQ	META	Fri, Feb 2, 2024	459.60	485.96	453.01	474.99
2945	NASDAQ	META	Thu, Feb 1, 2024	393.94	400.50	393.05	394.78
2944	NASDAQ	META	Wed, Jan 31, 2024	389.00	398.00	387.10	390.14
2943	NASDAQ	META	Tue, Jan 30, 2024	403.59	406.36	399.57	400.06
2942	NASDAQ	META	Mon, Jan 29, 2024	394.99	402.93	393.10	401.02
2941	NASDAQ	META	Fri, Jan 26, 2024	394.35	396.79	391.59	394.14
2940	NASDAQ	META	Thu, Jan 25, 2024	390.17	395.49	385.66	393.18
2939	NASDAQ	META	Wed, Jan 24, 2024	390.00	396.15	387.81	390.70
2938	NASDAQ	META	Tue, Jan 23, 2024	384.62	388.38	382.08	385.20
2937	NASDAQ	META	Mon, Jan 22, 2024	387.95	390.35	381.16	381.78
2936	NASDAQ	META	Fri, Jan 19, 2024	379.00	384.36	377.97	383.45
2935	NASDAQ	META	Thu, Jan 18, 2024	371.49	376.85	370.95	376.13
2934	NASDAQ	META	Wed, Jan 17, 2024	366.30	368.54	358.61	368.37
2933	NASDAQ	META	Tue, Jan 16, 2024	373.65	375.61	367.23	367.46
2932	NASDAQ	META	Fri, Jan 12, 2024	370.16	377.06	369.54	374.49
2931	NASDAQ	META	Thu, Jan 11, 2024	372.13	372.78	362.93	369.67
2930	NASDAQ	META	Wed, Jan 10, 2024	360.17	372.94	359.08	370.47
2929	NASDAQ	META	Tue, Jan 9, 2024	356.40	360.64	355.36	357.43
2928	NASDAQ	META	Mon, Jan 8, 2024	354.70	358.98	352.05	358.66
2927	NASDAQ	META	Fri, Jan 5, 2024	346.99	353.50	346.26	351.95
2926	NASDAQ	META	Thu, Jan 4, 2024	344.50	348.15	343.40	347.12
2925	NASDAQ	META	Wed, Jan 3, 2024	344.98	347.95	343.18	344.47
2924	NASDAQ	META	Tue, Jan 2, 2024	351.32	353.16	340.01	346.29
2923	NASDAQ	META	Fri, Dec 29, 2023	358.99	360.00	351.82	353.96
2922	NASDAQ	META	Thu, Dec 28, 2023	359.70	361.90	357.81	358.32
2921	NASDAQ	META	Wed, Dec 27, 2023	356.07	359.00	355.31	357.83
2920	NASDAQ	META	Tue, Dec 26, 2023	354.99	356.98	353.45	354.83
2919	NASDAQ	META	Fri, Dec 22, 2023	355.58	357.20	351.22	353.39
2918	NASDAQ	META	Thu, Dec 21, 2023	352.98	356.41	349.21	354.09
2917	NASDAQ	META	Wed, Dec 20, 2023	348.65	354.96	347.79	349.28
2916	NASDAQ	META	Tue, Dec 19, 2023	345.58	353.60	345.12	350.36
2915	NASDAQ	META	Mon, Dec 18, 2023	337.48	347.56	337.02	344.62
2914	NASDAQ	META	Fri, Dec 15, 2023	331.99	338.66	331.22	334.92
2913	NASDAQ	META	Thu, Dec 14, 2023	333.85	334.70	328.64	333.17
2912	NASDAQ	META	Wed, Dec 13, 2023	333.93	338.37	332.64	334.74
2911	NASDAQ	META	Tue, Dec 12, 2023	324.60	334.47	324.56	334.22
2910	NASDAQ	META	Mon, Dec 11, 2023	329.40	329.89	320.00	325.28
2909	NASDAQ	META	Fri, Dec 8, 2023	323.09	333.17	323.00	332.75
2908	NASDAQ	META	Thu, Dec 7, 2023	317.77	328.24	317.77	326.59
2907	NASDAQ	META	Wed, Dec 6, 2023	321.93	322.25	317.04	317.45
2906	NASDAQ	META	Tue, Dec 5, 2023	318.98	321.88	315.39	318.29
2905	NASDAQ	META	Mon, Dec 4, 2023	317.29	320.86	313.66	320.02
2904	NASDAQ	META	Fri, Dec 1, 2023	325.48	326.86	320.76	324.82
2903	NASDAQ	META	Thu, Nov 30, 2023	331.89	333.50	322.40	327.15
2902	NASDAQ	META	Wed, Nov 29, 2023	339.69	339.90	330.78	332.20
2901	NASDAQ	META	Tue, Nov 28, 2023	333.40	339.38	333.40	338.99
2900	NASDAQ	META	Mon, Nov 27, 2023	336.18	339.90	334.20	334.70
2899	NASDAQ	META	Fri, Nov 24, 2023	340.13	341.86	336.77	338.23
2898	NASDAQ	META	Wed, Nov 22, 2023	339.21	342.92	338.58	341.49
2897	NASDAQ	META	Tue, Nov 21, 2023	338.33	339.90	335.90	336.98
2896	NASDAQ	META	Mon, Nov 20, 2023	334.89	341.87	334.19	339.97
2895	NASDAQ	META	Fri, Nov 17, 2023	330.26	335.50	329.35	335.04
2894	NASDAQ	META	Thu, Nov 16, 2023	329.37	334.58	326.38	334.19
2893	NASDAQ	META	Wed, Nov 15, 2023	337.93	338.40	330.02	332.71
2892	NASDAQ	META	Tue, Nov 14, 2023	334.54	338.10	333.33	336.31
2891	NASDAQ	META	Mon, Nov 13, 2023	326.20	332.33	325.70	329.19
2890	NASDAQ	META	Fri, Nov 10, 2023	319.94	329.10	319.46	328.77
2889	NASDAQ	META	Thu, Nov 9, 2023	319.42	324.18	318.80	320.55
2888	NASDAQ	META	Wed, Nov 8, 2023	318.14	321.33	314.88	319.78
2887	NASDAQ	META	Tue, Nov 7, 2023	317.06	321.00	315.12	318.82
2886	NASDAQ	META	Mon, Nov 6, 2023	315.98	318.33	314.45	315.80
2885	NASDAQ	META	Fri, Nov 3, 2023	312.55	315.55	311.02	314.60
2884	NASDAQ	META	Thu, Nov 2, 2023	317.30	318.82	308.33	310.87
2883	NASDAQ	META	Wed, Nov 1, 2023	301.85	312.74	301.85	311.85
2882	NASDAQ	META	Tue, Oct 31, 2023	303.31	303.68	296.86	301.27
2881	NASDAQ	META	Mon, Oct 30, 2023	299.09	309.40	299.05	302.66
2880	NASDAQ	META	Fri, Oct 27, 2023	294.48	299.31	292.97	296.73
2879	NASDAQ	META	Thu, Oct 26, 2023	295.00	295.00	279.40	288.35
2878	NASDAQ	META	Wed, Oct 25, 2023	310.00	310.88	298.84	299.53
2877	NASDAQ	META	Tue, Oct 24, 2023	316.78	318.35	310.63	312.55
2876	NASDAQ	META	Mon, Oct 23, 2023	309.50	317.36	307.26	314.01
2875	NASDAQ	META	Fri, Oct 20, 2023	314.14	315.30	306.47	308.65
2874	NASDAQ	META	Thu, Oct 19, 2023	319.88	321.89	311.75	312.81
2873	NASDAQ	META	Wed, Oct 18, 2023	321.39	325.94	315.56	316.97
2872	NASDAQ	META	Tue, Oct 17, 2023	318.18	324.40	317.30	324.00
2871	NASDAQ	META	Mon, Oct 16, 2023	318.64	321.82	315.52	321.15
2870	NASDAQ	META	Fri, Oct 13, 2023	323.53	325.05	312.37	314.69
2869	NASDAQ	META	Thu, Oct 12, 2023	328.00	330.54	322.69	324.16
2868	NASDAQ	META	Wed, Oct 11, 2023	323.01	328.84	322.95	327.82
2867	NASDAQ	META	Tue, Oct 10, 2023	319.12	324.66	318.16	321.84
2866	NASDAQ	META	Mon, Oct 9, 2023	312.50	320.33	311.82	318.36
2865	NASDAQ	META	Fri, Oct 6, 2023	301.44	316.31	300.91	315.43
2864	NASDAQ	META	Thu, Oct 5, 2023	304.63	306.21	299.50	304.79
2863	NASDAQ	META	Wed, Oct 4, 2023	298.73	306.90	298.50	305.58
2862	NASDAQ	META	Tue, Oct 3, 2023	304.26	306.77	299.64	300.94
2861	NASDAQ	META	Mon, Oct 2, 2023	302.74	307.18	301.63	306.82
2860	NASDAQ	META	Fri, Sep 29, 2023	307.38	310.64	299.36	300.21
2859	NASDAQ	META	Thu, Sep 28, 2023	298.94	306.33	296.70	303.96
2858	NASDAQ	META	Wed, Sep 27, 2023	300.45	301.30	286.79	297.74
2857	NASDAQ	META	Tue, Sep 26, 2023	297.66	300.30	296.01	298.96
2856	NASDAQ	META	Mon, Sep 25, 2023	295.64	300.95	293.70	300.83
2855	NASDAQ	META	Fri, Sep 22, 2023	299.30	305.38	298.27	299.08
2854	NASDAQ	META	Thu, Sep 21, 2023	295.70	300.26	293.27	295.73
2853	NASDAQ	META	Wed, Sep 20, 2023	305.05	308.06	299.43	299.67
2852	NASDAQ	META	Tue, Sep 19, 2023	302.48	306.17	299.81	305.07
2851	NASDAQ	META	Mon, Sep 18, 2023	298.19	303.60	297.80	302.55
2850	NASDAQ	META	Fri, Sep 15, 2023	311.61	312.00	298.75	300.31
2849	NASDAQ	META	Thu, Sep 14, 2023	306.74	312.87	305.03	311.72
2848	NASDAQ	META	Wed, Sep 13, 2023	302.36	307.18	301.32	305.06
2847	NASDAQ	META	Tue, Sep 12, 2023	306.33	308.66	300.23	301.66
2846	NASDAQ	META	Mon, Sep 11, 2023	308.30	308.32	308.30	308.32
2845	NASDAQ	META	Fri, Sep 8, 2023	299.22	305.25	296.78	297.89
2844	NASDAQ	META	Thu, Sep 7, 2023	298.00	307.05	292.22	298.67
2843	NASDAQ	META	Wed, Sep 6, 2023	301.71	303.30	295.66	299.17
2842	NASDAQ	META	Tue, Sep 5, 2023	297.02	301.39	295.51	300.15
2841	NASDAQ	META	Fri, Sep 1, 2023	299.37	301.74	294.47	296.38
2840	NASDAQ	META	Thu, Aug 31, 2023	295.80	301.10	295.66	295.89
2839	NASDAQ	META	Wed, Aug 30, 2023	297.17	298.29	293.43	295.10
2838	NASDAQ	META	Tue, Aug 29, 2023	288.59	299.15	288.18	297.99
2837	NASDAQ	META	Mon, Aug 28, 2023	288.00	291.45	285.80	290.26
2836	NASDAQ	META	Fri, Aug 25, 2023	286.13	288.39	276.03	285.50
2835	NASDAQ	META	Thu, Aug 24, 2023	298.50	299.46	286.64	286.75
2834	NASDAQ	META	Wed, Aug 23, 2023	288.50	297.40	287.67	294.24
2833	NASDAQ	META	Tue, Aug 22, 2023	292.55	292.90	286.75	287.60
2832	NASDAQ	META	Mon, Aug 21, 2023	283.45	290.50	281.85	289.90
2831	NASDAQ	META	Fri, Aug 18, 2023	279.03	285.69	274.38	283.25
2830	NASDAQ	META	Thu, Aug 17, 2023	293.05	296.05	284.95	285.09
2829	NASDAQ	META	Wed, Aug 16, 2023	300.20	301.08	294.28	294.29
2828	NASDAQ	META	Tue, Aug 15, 2023	306.14	307.23	300.03	301.95
2827	NASDAQ	META	Mon, Aug 14, 2023	300.98	306.21	298.25	306.19
2826	NASDAQ	META	Fri, Aug 11, 2023	302.57	304.72	300.36	301.64
2825	NASDAQ	META	Thu, Aug 10, 2023	307.94	312.34	303.87	305.74
2824	NASDAQ	META	Wed, Aug 9, 2023	312.88	313.63	302.85	305.21
2823	NASDAQ	META	Tue, Aug 8, 2023	314.40	317.89	310.11	312.64
2822	NASDAQ	META	Mon, Aug 7, 2023	313.23	317.07	310.46	316.56
2821	NASDAQ	META	Fri, Aug 4, 2023	314.96	318.41	310.20	310.73
2820	NASDAQ	META	Thu, Aug 3, 2023	309.93	315.95	309.93	313.19
2819	NASDAQ	META	Wed, Aug 2, 2023	318.00	318.39	310.65	314.31
2818	NASDAQ	META	Tue, Aug 1, 2023	317.54	324.14	314.66	322.71
2817	NASDAQ	META	Mon, Jul 31, 2023	323.69	325.66	317.59	318.60
2816	NASDAQ	META	Fri, Jul 28, 2023	316.88	326.20	314.25	325.48
2815	NASDAQ	META	Thu, Jul 27, 2023	325.12	325.35	309.84	311.71
2814	NASDAQ	META	Wed, Jul 26, 2023	301.19	301.77	291.90	298.57
2813	NASDAQ	META	Tue, Jul 25, 2023	295.19	298.30	291.86	294.47
2812	NASDAQ	META	Mon, Jul 24, 2023	295.78	297.52	288.30	291.61
2811	NASDAQ	META	Fri, Jul 21, 2023	304.57	305.46	291.20	294.26
2810	NASDAQ	META	Thu, Jul 20, 2023	313.50	315.54	302.22	302.52
2809	NASDAQ	META	Wed, Jul 19, 2023	313.03	318.68	310.52	316.01
2808	NASDAQ	META	Tue, Jul 18, 2023	310.88	314.20	307.62	312.05
2807	NASDAQ	META	Mon, Jul 17, 2023	307.54	311.71	304.71	310.62
2806	NASDAQ	META	Fri, Jul 14, 2023	311.79	314.88	307.36	308.87
2805	NASDAQ	META	Thu, Jul 13, 2023	313.62	316.24	310.29	313.41
2804	NASDAQ	META	Wed, Jul 12, 2023	301.75	309.45	300.10	309.34
2803	NASDAQ	META	Tue, Jul 11, 2023	293.90	300.18	291.90	298.29
2802	NASDAQ	META	Mon, Jul 10, 2023	295.55	298.13	287.05	294.10
2801	NASDAQ	META	Fri, Jul 7, 2023	292.18	296.20	288.66	290.53
2800	NASDAQ	META	Thu, Jul 6, 2023	295.89	298.12	291.31	291.99
2799	NASDAQ	META	Wed, Jul 5, 2023	287.65	298.12	286.36	294.37
2798	NASDAQ	META	Mon, Jul 3, 2023	286.70	289.40	284.85	286.02
2797	NASDAQ	META	Fri, Jun 30, 2023	284.76	289.05	284.42	286.98
2796	NASDAQ	META	Thu, Jun 29, 2023	284.50	286.57	280.69	281.53
2795	NASDAQ	META	Wed, Jun 28, 2023	284.82	289.55	284.06	285.29
2794	NASDAQ	META	Tue, Jun 27, 2023	282.01	289.35	280.66	287.05
2793	NASDAQ	META	Mon, Jun 26, 2023	288.70	289.79	277.60	278.47
2792	NASDAQ	META	Fri, Jun 23, 2023	281.51	289.67	278.95	288.73
2791	NASDAQ	META	Thu, Jun 22, 2023	279.08	285.26	277.79	284.88
2790	NASDAQ	META	Wed, Jun 21, 2023	283.53	284.00	278.36	281.64
2789	NASDAQ	META	Tue, Jun 20, 2023	278.73	284.80	276.22	284.33
2788	NASDAQ	META	Fri, Jun 16, 2023	284.75	287.85	280.13	281.00
2787	NASDAQ	META	Thu, Jun 15, 2023	272.30	283.99	271.42	281.83
2786	NASDAQ	META	Wed, Jun 14, 2023	271.89	274.99	268.32	273.35
2785	NASDAQ	META	Tue, Jun 13, 2023	274.88	275.72	269.09	271.32
2784	NASDAQ	META	Mon, Jun 12, 2023	267.17	271.75	265.33	271.05
2783	NASDAQ	META	Fri, Jun 9, 2023	262.48	267.95	261.70	264.95
2782	NASDAQ	META	Thu, Jun 8, 2023	260.62	267.65	258.88	264.58
2781	NASDAQ	META	Wed, Jun 7, 2023	271.67	274.25	262.80	263.60
2780	NASDAQ	META	Tue, Jun 6, 2023	270.14	276.57	269.69	271.12
2779	NASDAQ	META	Mon, Jun 5, 2023	270.30	275.57	269.56	271.39
2778	NASDAQ	META	Fri, Jun 2, 2023	272.66	275.35	271.12	272.61
2777	NASDAQ	META	Thu, Jun 1, 2023	265.90	274.00	265.89	272.61
2776	NASDAQ	META	Wed, May 31, 2023	260.00	265.00	258.45	264.72
2775	NASDAQ	META	Tue, May 30, 2023	265.25	268.65	261.29	262.52
2774	NASDAQ	META	Fri, May 26, 2023	252.93	262.31	252.71	262.04
2773	NASDAQ	META	Thu, May 25, 2023	253.40	255.62	249.17	252.69
2772	NASDAQ	META	Wed, May 24, 2023	245.28	249.59	244.95	249.21
2771	NASDAQ	META	Tue, May 23, 2023	246.81	251.61	246.65	246.74
2770	NASDAQ	META	Mon, May 22, 2023	245.41	253.57	245.12	248.32
2769	NASDAQ	META	Fri, May 19, 2023	247.47	248.69	243.41	245.64
2768	NASDAQ	META	Thu, May 18, 2023	241.30	247.09	241.19	246.85
2767	NASDAQ	META	Wed, May 17, 2023	238.45	243.84	238.14	242.49
2766	NASDAQ	META	Tue, May 16, 2023	235.79	239.64	235.52	238.82
2765	NASDAQ	META	Mon, May 15, 2023	236.92	240.26	235.33	238.86
2764	NASDAQ	META	Fri, May 12, 2023	236.74	236.96	231.45	233.81
2763	NASDAQ	META	Thu, May 11, 2023	233.05	238.21	232.30	235.79
2762	NASDAQ	META	Wed, May 10, 2023	236.17	236.75	230.72	233.08
2761	NASDAQ	META	Tue, May 9, 2023	231.46	235.88	231.08	233.37
2760	NASDAQ	META	Mon, May 8, 2023	231.42	235.62	230.27	233.27
2759	NASDAQ	META	Fri, May 5, 2023	232.24	234.68	229.85	232.78
2758	NASDAQ	META	Thu, May 4, 2023	236.06	238.20	232.93	233.52
2757	NASDAQ	META	Wed, May 3, 2023	239.47	241.75	232.75	237.03
2756	NASDAQ	META	Tue, May 2, 2023	243.18	244.92	238.99	239.24
2755	NASDAQ	META	Mon, May 1, 2023	238.62	244.00	236.46	243.18
2754	NASDAQ	META	Fri, Apr 28, 2023	239.01	240.43	235.75	240.32
2753	NASDAQ	META	Thu, Apr 27, 2023	239.89	241.69	236.77	238.56
2752	NASDAQ	META	Wed, Apr 26, 2023	212.50	214.11	208.88	209.40
2751	NASDAQ	META	Tue, Apr 25, 2023	210.82	211.26	207.13	207.55
2750	NASDAQ	META	Mon, Apr 24, 2023	213.68	213.92	210.71	212.79
2749	NASDAQ	META	Fri, Apr 21, 2023	210.21	213.41	209.58	212.89
2748	NASDAQ	META	Thu, Apr 20, 2023	213.48	216.75	212.77	213.07
2747	NASDAQ	META	Wed, Apr 19, 2023	213.47	217.33	212.93	215.70
2746	NASDAQ	META	Tue, Apr 18, 2023	219.91	220.44	216.21	217.89
2745	NASDAQ	META	Mon, Apr 17, 2023	219.79	220.98	217.13	218.86
2744	NASDAQ	META	Fri, Apr 14, 2023	217.88	222.11	217.55	221.49
2743	NASDAQ	META	Thu, Apr 13, 2023	215.73	221.15	215.69	220.35
2742	NASDAQ	META	Wed, Apr 12, 2023	214.84	216.84	212.58	214.00
2741	NASDAQ	META	Tue, Apr 11, 2023	215.48	216.02	213.41	213.85
2740	NASDAQ	META	Mon, Apr 10, 2023	214.71	215.66	210.66	214.75
2739	NASDAQ	META	Thu, Apr 6, 2023	209.25	216.94	208.65	216.10
2738	NASDAQ	META	Wed, Apr 5, 2023	214.15	215.19	209.94	211.48
2737	NASDAQ	META	Tue, Apr 4, 2023	213.39	216.24	212.54	214.72
2736	NASDAQ	META	Mon, Apr 3, 2023	208.84	213.49	208.20	213.07
2735	NASDAQ	META	Fri, Mar 31, 2023	207.24	212.17	206.77	211.94
2734	NASDAQ	META	Thu, Mar 30, 2023	203.38	208.09	202.82	207.84
2733	NASDAQ	META	Wed, Mar 29, 2023	203.56	205.72	202.54	205.35
2732	NASDAQ	META	Tue, Mar 28, 2023	200.15	201.03	197.90	200.68
2731	NASDAQ	META	Mon, Mar 27, 2023	204.81	205.86	201.36	202.84
2730	NASDAQ	META	Fri, Mar 24, 2023	205.18	207.58	203.55	206.01
2729	NASDAQ	META	Thu, Mar 23, 2023	202.84	207.88	202.15	204.28
2728	NASDAQ	META	Wed, Mar 22, 2023	202.50	207.37	199.67	199.81
2727	NASDAQ	META	Tue, Mar 21, 2023	203.20	203.55	197.95	202.16
2726	NASDAQ	META	Mon, Mar 20, 2023	198.48	199.36	193.64	197.81
2725	NASDAQ	META	Fri, Mar 17, 2023	200.56	201.90	195.43	195.61
2724	NASDAQ	META	Thu, Mar 16, 2023	198.26	205.76	196.09	204.93
2723	NASDAQ	META	Wed, Mar 15, 2023	192.95	197.78	190.84	197.75
2722	NASDAQ	META	Tue, Mar 14, 2023	187.58	194.32	186.56	194.02
2721	NASDAQ	META	Mon, Mar 13, 2023	177.96	183.78	174.82	180.90
2720	NASDAQ	META	Fri, Mar 10, 2023	181.01	184.77	178.80	179.51
2719	NASDAQ	META	Thu, Mar 9, 2023	186.35	188.93	180.30	181.69
2718	NASDAQ	META	Wed, Mar 8, 2023	182.87	185.26	181.34	184.97
2717	NASDAQ	META	Tue, Mar 7, 2023	189.00	190.36	184.01	184.51
2716	NASDAQ	META	Mon, Mar 6, 2023	188.00	189.66	184.64	184.90
2715	NASDAQ	META	Fri, Mar 3, 2023	178.92	186.62	177.05	185.25
2714	NASDAQ	META	Thu, Mar 2, 2023	172.38	175.01	171.43	174.53
2713	NASDAQ	META	Wed, Mar 1, 2023	174.59	177.85	173.05	173.42
2712	NASDAQ	META	Tue, Feb 28, 2023	171.90	177.55	171.87	174.94
2711	NASDAQ	META	Mon, Feb 27, 2023	171.88	173.12	169.06	169.54
2710	NASDAQ	META	Fri, Feb 24, 2023	168.64	170.72	167.66	170.39
2709	NASDAQ	META	Thu, Feb 23, 2023	172.00	173.69	169.38	172.04
2708	NASDAQ	META	Wed, Feb 22, 2023	171.07	172.76	169.69	171.12
2707	NASDAQ	META	Tue, Feb 21, 2023	174.31	178.17	171.88	172.08
2706	NASDAQ	META	Fri, Feb 17, 2023	170.22	173.18	169.70	172.88
2705	NASDAQ	META	Thu, Feb 16, 2023	172.75	175.85	171.79	172.44
2704	NASDAQ	META	Wed, Feb 15, 2023	176.42	178.19	175.33	177.16
2703	NASDAQ	META	Tue, Feb 14, 2023	177.16	181.51	175.88	179.48
2702	NASDAQ	META	Mon, Feb 13, 2023	178.22	181.00	175.82	179.43
2701	NASDAQ	META	Fri, Feb 10, 2023	176.35	178.89	173.35	174.15
2700	NASDAQ	META	Thu, Feb 9, 2023	186.13	186.65	177.27	177.92
2699	NASDAQ	META	Wed, Feb 8, 2023	190.00	190.83	182.92	183.43
2698	NASDAQ	META	Tue, Feb 7, 2023	185.58	193.78	184.40	191.62
2697	NASDAQ	META	Mon, Feb 6, 2023	186.53	190.70	185.52	186.06
2696	NASDAQ	META	Fri, Feb 3, 2023	183.47	196.77	182.89	186.53
2695	NASDAQ	META	Thu, Feb 2, 2023	183.38	197.16	180.16	188.77
2694	NASDAQ	META	Wed, Feb 1, 2023	148.03	153.58	147.06	153.12
2693	NASDAQ	META	Tue, Jan 31, 2023	147.95	149.88	147.52	148.97
2692	NASDAQ	META	Mon, Jan 30, 2023	149.41	151.12	146.95	147.06
2691	NASDAQ	META	Fri, Jan 27, 2023	148.24	153.19	147.39	151.74
2690	NASDAQ	META	Thu, Jan 26, 2023	144.40	147.51	143.30	147.30
2689	NASDAQ	META	Wed, Jan 25, 2023	141.22	143.17	140.31	141.50
2688	NASDAQ	META	Tue, Jan 24, 2023	141.69	145.00	141.36	143.14
2687	NASDAQ	META	Mon, Jan 23, 2023	139.29	143.76	138.66	143.27
2686	NASDAQ	META	Fri, Jan 20, 2023	135.89	139.94	134.61	139.37
2685	NASDAQ	META	Thu, Jan 19, 2023	132.49	137.45	132.14	136.15
2684	NASDAQ	META	Wed, Jan 18, 2023	135.81	137.25	132.80	133.02
2683	NASDAQ	META	Tue, Jan 17, 2023	136.18	136.75	134.25	135.36
2682	NASDAQ	META	Fri, Jan 13, 2023	134.97	137.39	134.84	136.98
2681	NASDAQ	META	Thu, Jan 12, 2023	133.44	137.68	131.76	136.71
2680	NASDAQ	META	Wed, Jan 11, 2023	130.96	133.85	130.34	132.89
2679	NASDAQ	META	Tue, Jan 10, 2023	127.27	133.44	127.15	132.99
2678	NASDAQ	META	Mon, Jan 9, 2023	131.16	132.95	129.28	129.47
2677	NASDAQ	META	Fri, Jan 6, 2023	128.97	130.33	126.04	130.02
2676	NASDAQ	META	Thu, Jan 5, 2023	126.13	128.52	124.54	126.94
2675	NASDAQ	META	Wed, Jan 4, 2023	127.38	129.05	125.85	127.37
2674	NASDAQ	META	Tue, Jan 3, 2023	122.82	126.37	122.28	124.74
2673	NASDAQ	META	Fri, Dec 30, 2022	118.16	120.42	117.74	120.34
2672	NASDAQ	META	Thu, Dec 29, 2022	116.40	121.03	115.77	120.26
2671	NASDAQ	META	Wed, Dec 28, 2022	116.25	118.15	115.51	115.62
2670	NASDAQ	META	Tue, Dec 27, 2022	117.93	118.60	116.05	116.88
2669	NASDAQ	META	Fri, Dec 23, 2022	116.03	118.18	115.54	118.04
2668	NASDAQ	META	Thu, Dec 22, 2022	117.20	118.62	114.38	117.12
2667	NASDAQ	META	Wed, Dec 21, 2022	116.70	120.34	115.62	119.76
2666	NASDAQ	META	Tue, Dec 20, 2022	113.26	117.33	112.46	117.09
2665	NASDAQ	META	Mon, Dec 19, 2022	116.83	117.80	114.33	114.48
2664	NASDAQ	META	Fri, Dec 16, 2022	120.23	123.31	118.82	119.43
2663	NASDAQ	META	Thu, Dec 15, 2022	118.33	118.63	114.01	116.15
2662	NASDAQ	META	Wed, Dec 14, 2022	119.39	124.14	119.39	121.59
2661	NASDAQ	META	Tue, Dec 13, 2022	122.13	123.30	118.64	120.15
2660	NASDAQ	META	Mon, Dec 12, 2022	115.18	115.72	113.14	114.71
2659	NASDAQ	META	Fri, Dec 9, 2022	115.30	117.54	113.87	115.90
2658	NASDAQ	META	Thu, Dec 8, 2022	116.39	117.34	114.59	115.33
2657	NASDAQ	META	Wed, Dec 7, 2022	113.76	115.88	112.88	113.93
2656	NASDAQ	META	Tue, Dec 6, 2022	119.91	120.55	113.74	114.12
2655	NASDAQ	META	Mon, Dec 5, 2022	121.75	124.67	121.35	122.43
2654	NASDAQ	META	Fri, Dec 2, 2022	117.83	124.04	117.61	123.49
2653	NASDAQ	META	Thu, Dec 1, 2022	119.20	121.20	118.40	120.44
2652	NASDAQ	META	Wed, Nov 30, 2022	109.51	118.16	109.38	118.10
2651	NASDAQ	META	Tue, Nov 29, 2022	109.54	110.94	108.54	109.46
2650	NASDAQ	META	Mon, Nov 28, 2022	110.78	112.04	108.38	108.78
2649	NASDAQ	META	Fri, Nov 25, 2022	111.30	112.73	111.02	111.41
2648	NASDAQ	META	Wed, Nov 23, 2022	111.72	112.67	110.73	112.24
2647	NASDAQ	META	Tue, Nov 22, 2022	109.86	111.62	108.32	111.44
2646	NASDAQ	META	Mon, Nov 21, 2022	111.52	112.37	109.19	109.86
2645	NASDAQ	META	Fri, Nov 18, 2022	113.80	114.32	110.62	112.05
2644	NASDAQ	META	Thu, Nov 17, 2022	110.41	112.33	109.80	111.45
2643	NASDAQ	META	Wed, Nov 16, 2022	114.50	116.08	112.66	113.23
2642	NASDAQ	META	Tue, Nov 15, 2022	116.07	118.74	114.41	117.08
2641	NASDAQ	META	Mon, Nov 14, 2022	110.99	116.27	110.80	114.22
2640	NASDAQ	META	Fri, Nov 11, 2022	109.23	114.90	108.81	113.02
2639	NASDAQ	META	Thu, Nov 10, 2022	107.12	112.75	104.61	111.87
2638	NASDAQ	META	Wed, Nov 9, 2022	101.72	104.90	100.74	101.47
2637	NASDAQ	META	Tue, Nov 8, 2022	95.92	97.80	94.79	96.47
2636	NASDAQ	META	Mon, Nov 7, 2022	94.78	96.88	93.10	96.72
2635	NASDAQ	META	Fri, Nov 4, 2022	90.35	91.39	88.09	90.79
2634	NASDAQ	META	Thu, Nov 3, 2022	90.08	90.46	88.41	88.91
2633	NASDAQ	META	Wed, Nov 2, 2022	94.21	95.20	90.48	90.54
2632	NASDAQ	META	Tue, Nov 1, 2022	94.33	97.49	93.55	95.20
2631	NASDAQ	META	Mon, Oct 31, 2022	98.22	99.32	92.60	93.16
2630	NASDAQ	META	Fri, Oct 28, 2022	99.58	100.85	97.51	99.20
2629	NASDAQ	META	Thu, Oct 27, 2022	97.98	102.50	96.38	97.94
2628	NASDAQ	META	Wed, Oct 26, 2022	131.68	135.55	128.53	129.82
2627	NASDAQ	META	Tue, Oct 25, 2022	130.88	138.35	130.59	137.51
2626	NASDAQ	META	Mon, Oct 24, 2022	127.25	133.48	124.57	129.72
2625	NASDAQ	META	Fri, Oct 21, 2022	126.31	130.12	125.44	130.01
2624	NASDAQ	META	Thu, Oct 20, 2022	132.93	136.77	131.31	131.53
2623	NASDAQ	META	Wed, Oct 19, 2022	132.89	137.00	132.22	133.23
2622	NASDAQ	META	Tue, Oct 18, 2022	137.09	137.84	131.40	132.80
2621	NASDAQ	META	Mon, Oct 17, 2022	130.30	134.79	130.18	134.04
2620	NASDAQ	META	Fri, Oct 14, 2022	131.00	131.79	126.52	126.76
2619	NASDAQ	META	Thu, Oct 13, 2022	123.53	131.14	122.53	130.29
2618	NASDAQ	META	Wed, Oct 12, 2022	128.32	129.67	126.25	127.50
2617	NASDAQ	META	Tue, Oct 11, 2022	131.62	132.66	126.99	128.54
2616	NASDAQ	META	Mon, Oct 10, 2022	133.55	136.11	131.87	133.79
2615	NASDAQ	META	Fri, Oct 7, 2022	136.76	138.29	132.44	133.45
2614	NASDAQ	META	Thu, Oct 6, 2022	137.72	141.45	136.60	139.07
2613	NASDAQ	META	Wed, Oct 5, 2022	138.24	140.21	134.78	138.98
2612	NASDAQ	META	Tue, Oct 4, 2022	140.49	142.39	139.34	140.28
2611	NASDAQ	META	Mon, Oct 3, 2022	137.14	139.62	136.10	138.61
2610	NASDAQ	META	Fri, Sep 30, 2022	136.05	140.99	135.50	135.68
2609	NASDAQ	META	Thu, Sep 29, 2022	139.36	139.84	135.20	136.41
2608	NASDAQ	META	Wed, Sep 28, 2022	134.62	142.03	134.27	141.61
2607	NASDAQ	META	Tue, Sep 27, 2022	137.92	139.42	134.12	134.40
2606	NASDAQ	META	Mon, Sep 26, 2022	140.12	142.24	136.19	136.37
2605	NASDAQ	META	Fri, Sep 23, 2022	141.42	142.62	138.89	140.41
2604	NASDAQ	META	Thu, Sep 22, 2022	141.55	144.58	140.87	142.82
2603	NASDAQ	META	Wed, Sep 21, 2022	146.39	149.60	142.00	142.12
2602	NASDAQ	META	Tue, Sep 20, 2022	145.78	148.84	145.22	146.09
2601	NASDAQ	META	Mon, Sep 19, 2022	145.24	148.58	145.10	148.02
2600	NASDAQ	META	Fri, Sep 16, 2022	148.05	148.58	144.29	146.29
2599	NASDAQ	META	Thu, Sep 15, 2022	149.80	154.20	148.70	149.55
2598	NASDAQ	META	Wed, Sep 14, 2022	153.33	153.54	149.05	151.47
2597	NASDAQ	META	Tue, Sep 13, 2022	161.54	161.63	152.67	153.13
2596	NASDAQ	META	Mon, Sep 12, 2022	167.39	171.39	167.28	168.96
2595	NASDAQ	META	Fri, Sep 9, 2022	163.25	169.54	163.02	169.15
2594	NASDAQ	META	Thu, Sep 8, 2022	158.71	162.23	157.74	162.06
2593	NASDAQ	META	Wed, Sep 7, 2022	157.76	160.96	156.81	160.39
2592	NASDAQ	META	Tue, Sep 6, 2022	160.10	161.69	157.69	158.54
2591	NASDAQ	META	Fri, Sep 2, 2022	167.45	167.93	159.22	160.32
2590	NASDAQ	META	Thu, Sep 1, 2022	163.58	167.36	160.35	165.36
2589	NASDAQ	META	Wed, Aug 31, 2022	167.07	167.84	162.14	162.93
2588	NASDAQ	META	Tue, Aug 30, 2022	160.36	161.66	155.91	157.16
2587	NASDAQ	META	Mon, Aug 29, 2022	160.66	163.05	159.01	159.17
2586	NASDAQ	META	Fri, Aug 26, 2022	168.48	170.92	161.67	161.78
2585	NASDAQ	META	Thu, Aug 25, 2022	165.18	168.88	164.02	168.78
2584	NASDAQ	META	Wed, Aug 24, 2022	160.60	165.46	159.77	163.26
2583	NASDAQ	META	Tue, Aug 23, 2022	162.48	165.05	160.70	161.11
2582	NASDAQ	META	Mon, Aug 22, 2022	165.49	165.49	162.26	163.05
2581	NASDAQ	META	Fri, Aug 19, 2022	170.20	172.32	167.05	167.96
2580	NASDAQ	META	Thu, Aug 18, 2022	174.34	175.76	171.86	174.66
2579	NASDAQ	META	Wed, Aug 17, 2022	176.76	178.14	174.17	174.85
2578	NASDAQ	META	Tue, Aug 16, 2022	179.44	180.99	177.04	179.47
2577	NASDAQ	META	Mon, Aug 15, 2022	178.96	181.44	178.20	180.89
2576	NASDAQ	META	Fri, Aug 12, 2022	180.81	181.46	178.91	180.50
2575	NASDAQ	META	Thu, Aug 11, 2022	179.71	183.10	176.37	177.49
2574	NASDAQ	META	Wed, Aug 10, 2022	175.99	180.48	173.95	178.34
2573	NASDAQ	META	Tue, Aug 9, 2022	168.95	169.53	166.60	168.53
2572	NASDAQ	META	Mon, Aug 8, 2022	168.00	177.51	167.13	170.25
2571	NASDAQ	META	Fri, Aug 5, 2022	166.99	171.61	165.80	167.11
2570	NASDAQ	META	Thu, Aug 4, 2022	168.30	172.15	166.80	170.57
2569	NASDAQ	META	Wed, Aug 3, 2022	162.69	169.54	161.57	168.80
2568	NASDAQ	META	Tue, Aug 2, 2022	158.31	162.24	158.01	160.19
2567	NASDAQ	META	Mon, Aug 1, 2022	157.25	165.19	155.23	159.93
2566	NASDAQ	META	Fri, Jul 29, 2022	157.69	160.14	155.17	159.10
2565	NASDAQ	META	Thu, Jul 28, 2022	161.06	161.51	154.85	160.72
2564	NASDAQ	META	Wed, Jul 27, 2022	162.59	170.87	162.02	169.58
2563	NASDAQ	META	Tue, Jul 26, 2022	165.94	166.00	157.95	159.15
2562	NASDAQ	META	Mon, Jul 25, 2022	169.00	170.57	164.81	166.65
2561	NASDAQ	META	Fri, Jul 22, 2022	173.07	175.60	168.41	169.27
2560	NASDAQ	META	Thu, Jul 21, 2022	180.63	183.85	178.87	183.17
2559	NASDAQ	META	Wed, Jul 20, 2022	177.49	183.60	176.70	183.09
2558	NASDAQ	META	Tue, Jul 19, 2022	170.37	176.49	169.51	175.78
2557	NASDAQ	META	Mon, Jul 18, 2022	166.75	171.69	165.64	167.23
2556	NASDAQ	META	Fri, Jul 15, 2022	160.54	164.98	159.82	164.70
2555	NASDAQ	META	Thu, Jul 14, 2022	161.22	162.59	157.28	158.05
2554	NASDAQ	META	Wed, Jul 13, 2022	160.16	164.98	159.61	163.49
2553	NASDAQ	META	Tue, Jul 12, 2022	164.80	165.91	162.10	163.27
2552	NASDAQ	META	Mon, Jul 11, 2022	167.07	167.49	161.91	162.88
2551	NASDAQ	META	Fri, Jul 8, 2022	169.98	172.40	168.15	170.88
2550	NASDAQ	META	Thu, Jul 7, 2022	169.45	172.72	167.78	172.19
2549	NASDAQ	META	Wed, Jul 6, 2022	168.20	171.59	165.46	169.77
2548	NASDAQ	META	Tue, Jul 5, 2022	158.14	168.25	157.02	168.19
2547	NASDAQ	META	Fri, Jul 1, 2022	160.31	160.62	155.00	160.03
2546	NASDAQ	META	Thu, Jun 30, 2022	162.15	165.23	158.49	161.25
2545	NASDAQ	META	Wed, Jun 29, 2022	163.57	166.33	160.32	163.94
2544	NASDAQ	META	Tue, Jun 28, 2022	169.90	171.30	160.61	160.68
2543	NASDAQ	META	Mon, Jun 27, 2022	171.32	171.75	168.01	169.49
2542	NASDAQ	META	Fri, Jun 24, 2022	161.73	170.25	161.30	170.16
2541	NASDAQ	META	Thu, Jun 23, 2022	156.27	159.75	154.25	158.75
2540	NASDAQ	META	Wed, Jun 22, 2022	158.38	160.79	155.44	155.85
2539	NASDAQ	META	Tue, Jun 21, 2022	165.93	167.76	155.97	157.05
2538	NASDAQ	META	Fri, Jun 17, 2022	161.68	165.90	159.90	163.74
2537	NASDAQ	META	Thu, Jun 16, 2022	163.72	165.08	159.61	160.87
2536	NASDAQ	META	Wed, Jun 15, 2022	167.20	172.16	163.98	169.35
2535	NASDAQ	META	Tue, Jun 14, 2022	166.03	166.75	161.36	163.73
2534	NASDAQ	META	Mon, Jun 13, 2022	170.59	172.58	164.03	164.26
2533	NASDAQ	META	Fri, Jun 10, 2022	183.04	183.10	175.02	175.57
2532	NASDAQ	META	Thu, Jun 9, 2022	194.28	199.45	183.68	184.00
2531	NASDAQ	META	Wed, Jun 8, 2022	194.67	202.03	194.41	196.64
2530	NASDAQ	META	Tue, Jun 7, 2022	191.93	196.53	191.49	195.65
2529	NASDAQ	META	Mon, Jun 6, 2022	193.99	196.92	188.40	194.25
2528	NASDAQ	META	Fri, Jun 3, 2022	195.98	196.61	189.78	190.78
2527	NASDAQ	META	Thu, Jun 2, 2022	188.45	200.94	187.73	198.86
2526	NASDAQ	META	Wed, Jun 1, 2022	196.51	199.53	185.00	188.64
2525	NASDAQ	META	Tue, May 31, 2022	194.89	197.60	192.01	193.64
2524	NASDAQ	META	Fri, May 27, 2022	191.36	195.33	189.80	195.13
2523	NASDAQ	META	Thu, May 26, 2022	182.88	192.83	182.26	191.63
2522	NASDAQ	META	Wed, May 25, 2022	180.40	185.45	179.32	183.83
2521	NASDAQ	META	Tue, May 24, 2022	180.55	183.68	176.11	181.28
2520	NASDAQ	META	Mon, May 23, 2022	195.19	196.99	191.24	196.23
2519	NASDAQ	META	Fri, May 20, 2022	194.97	197.91	187.87	193.54
2518	NASDAQ	META	Thu, May 19, 2022	191.20	195.29	189.60	191.29
2517	NASDAQ	META	Wed, May 18, 2022	200.00	201.00	191.63	192.24
2516	NASDAQ	META	Tue, May 17, 2022	202.12	205.46	198.36	202.62
2515	NASDAQ	META	Mon, May 16, 2022	197.05	205.37	195.93	200.04
2514	NASDAQ	META	Fri, May 13, 2022	192.58	199.89	191.28	198.62
2513	NASDAQ	META	Thu, May 12, 2022	187.06	198.05	184.78	191.24
2512	NASDAQ	META	Wed, May 11, 2022	196.33	200.67	188.27	188.74
2511	NASDAQ	META	Tue, May 10, 2022	199.51	202.96	194.19	197.65
2510	NASDAQ	META	Mon, May 9, 2022	199.84	202.57	195.58	196.21
2509	NASDAQ	META	Fri, May 6, 2022	207.34	209.38	201.02	203.77
2508	NASDAQ	META	Thu, May 5, 2022	218.74	220.17	206.16	208.28
2507	NASDAQ	META	Wed, May 4, 2022	210.65	224.30	206.96	223.41
2506	NASDAQ	META	Tue, May 3, 2022	210.45	214.90	208.09	212.03
2505	NASDAQ	META	Mon, May 2, 2022	201.17	211.88	200.99	211.13
2504	NASDAQ	META	Fri, Apr 29, 2022	204.46	212.48	199.90	200.47
2503	NASDAQ	META	Thu, Apr 28, 2022	202.92	208.53	192.90	205.73
2502	NASDAQ	META	Wed, Apr 27, 2022	174.43	181.21	169.00	174.95
2501	NASDAQ	META	Tue, Apr 26, 2022	186.63	187.19	179.50	180.95
2500	NASDAQ	META	Mon, Apr 25, 2022	182.73	187.18	181.66	186.99
2499	NASDAQ	META	Fri, Apr 22, 2022	190.37	192.72	183.27	184.11
2498	NASDAQ	META	Thu, Apr 21, 2022	201.60	202.97	185.58	188.07
2497	NASDAQ	META	Wed, Apr 20, 2022	213.61	214.16	198.92	200.42
2496	NASDAQ	META	Tue, Apr 19, 2022	210.52	218.43	209.00	217.31
2495	NASDAQ	META	Mon, Apr 18, 2022	210.00	213.38	208.30	210.77
2494	NASDAQ	META	Thu, Apr 14, 2022	214.89	214.99	210.00	210.18
2493	NASDAQ	META	Wed, Apr 13, 2022	211.82	216.61	211.33	214.99
2492	NASDAQ	META	Tue, Apr 12, 2022	220.24	222.03	213.13	214.14
2491	NASDAQ	META	Mon, Apr 11, 2022	218.42	220.61	215.22	216.46
2490	NASDAQ	META	Fri, Apr 8, 2022	222.38	225.13	220.03	222.33
2489	NASDAQ	META	Thu, Apr 7, 2022	223.93	225.52	218.56	222.95
2488	NASDAQ	META	Wed, Apr 6, 2022	226.91	228.99	221.41	223.30
2487	NASDAQ	META	Tue, Apr 5, 2022	234.08	236.86	231.02	231.84
2486	NASDAQ	META	Mon, Apr 4, 2022	225.98	234.35	225.86	233.89
2485	NASDAQ	META	Fri, Apr 1, 2022	224.55	227.28	222.70	224.85
2484	NASDAQ	META	Thu, Mar 31, 2022	228.45	228.49	222.26	222.36
2483	NASDAQ	META	Wed, Mar 30, 2022	228.91	231.15	226.71	227.85
2482	NASDAQ	META	Tue, Mar 29, 2022	226.07	230.89	225.29	229.86
2481	NASDAQ	META	Mon, Mar 28, 2022	222.13	224.04	219.54	223.59
2480	NASDAQ	META	Fri, Mar 25, 2022	220.51	225.50	218.89	221.82
2479	NASDAQ	META	Thu, Mar 24, 2022	215.00	220.67	214.79	219.57
2478	NASDAQ	META	Wed, Mar 23, 2022	213.33	216.80	212.16	213.46
2477	NASDAQ	META	Tue, Mar 22, 2022	211.37	219.46	210.18	216.65
2476	NASDAQ	META	Mon, Mar 21, 2022	214.50	214.71	207.63	211.49
2475	NASDAQ	META	Fri, Mar 18, 2022	206.70	216.80	206.00	216.49
2474	NASDAQ	META	Thu, Mar 17, 2022	201.70	208.04	201.11	207.84
2473	NASDAQ	META	Wed, Mar 16, 2022	194.70	203.73	194.52	203.63
2472	NASDAQ	META	Tue, Mar 15, 2022	190.80	192.28	185.91	192.03
2471	NASDAQ	META	Mon, Mar 14, 2022	187.03	192.29	185.82	186.63
2470	NASDAQ	META	Fri, Mar 11, 2022	192.64	193.56	186.67	187.61
2469	NASDAQ	META	Thu, Mar 10, 2022	194.84	196.28	191.07	195.21
2468	NASDAQ	META	Wed, Mar 9, 2022	195.74	199.10	193.92	198.50
2467	NASDAQ	META	Tue, Mar 8, 2022	187.85	196.70	186.11	190.29
2466	NASDAQ	META	Mon, Mar 7, 2022	200.79	200.89	187.28	187.47
2465	NASDAQ	META	Fri, Mar 4, 2022	202.37	205.89	198.79	200.06
2464	NASDAQ	META	Thu, Mar 3, 2022	209.02	209.08	201.42	202.97
2463	NASDAQ	META	Wed, Mar 2, 2022	204.78	209.15	202.02	208.11
2462	NASDAQ	META	Tue, Mar 1, 2022	209.87	211.75	202.22	203.49
2461	NASDAQ	META	Mon, Feb 28, 2022	207.68	213.15	206.83	211.03
2460	NASDAQ	META	Fri, Feb 25, 2022	204.94	211.32	203.18	210.48
2459	NASDAQ	META	Thu, Feb 24, 2022	191.06	208.35	190.22	207.60
2458	NASDAQ	META	Wed, Feb 23, 2022	204.16	206.94	198.05	198.45
2457	NASDAQ	META	Tue, Feb 22, 2022	202.34	207.48	200.06	202.08
2456	NASDAQ	META	Fri, Feb 18, 2022	209.39	210.75	205.18	206.16
2455	NASDAQ	META	Thu, Feb 17, 2022	214.02	217.50	207.16	207.71
2454	NASDAQ	META	Wed, Feb 16, 2022	212.41	217.46	212.36	216.54
2453	NASDAQ	META	Tue, Feb 15, 2022	220.47	221.15	215.06	221.00
2452	NASDAQ	META	Mon, Feb 14, 2022	219.31	221.00	214.78	217.70
2451	NASDAQ	META	Fri, Feb 11, 2022	228.46	230.42	218.77	219.55
2450	NASDAQ	META	Thu, Feb 10, 2022	228.27	235.00	226.70	228.07
2449	NASDAQ	META	Wed, Feb 9, 2022	224.20	233.37	222.21	232.00
2448	NASDAQ	META	Tue, Feb 8, 2022	220.85	225.77	216.15	220.18
2447	NASDAQ	META	Mon, Feb 7, 2022	237.70	238.30	224.01	224.91
2446	NASDAQ	META	Fri, Feb 4, 2022	234.97	242.61	230.11	237.09
2445	NASDAQ	META	Thu, Feb 3, 2022	244.65	248.00	235.75	237.76
2444	NASDAQ	META	Wed, Feb 2, 2022	327.82	328.00	316.87	323.00
2443	NASDAQ	META	Tue, Feb 1, 2022	314.56	319.66	312.12	319.00
2442	NASDAQ	META	Mon, Jan 31, 2022	300.68	313.79	299.32	313.26
2441	NASDAQ	META	Fri, Jan 28, 2022	295.62	301.90	293.03	301.71
2440	NASDAQ	META	Thu, Jan 27, 2022	297.75	301.71	294.26	294.64
2439	NASDAQ	META	Wed, Jan 26, 2022	307.01	307.51	290.85	294.63
2438	NASDAQ	META	Tue, Jan 25, 2022	299.95	306.23	297.58	300.15
2437	NASDAQ	META	Mon, Jan 24, 2022	297.84	309.53	289.01	308.71
2436	NASDAQ	META	Fri, Jan 21, 2022	314.81	318.31	303.04	303.17
2435	NASDAQ	META	Thu, Jan 20, 2022	323.90	327.82	315.98	316.56
2434	NASDAQ	META	Wed, Jan 19, 2022	319.58	327.10	319.33	319.59
2433	NASDAQ	META	Tue, Jan 18, 2022	323.29	324.21	317.64	318.15
2432	NASDAQ	META	Fri, Jan 14, 2022	321.79	332.73	321.21	331.90
2431	NASDAQ	META	Thu, Jan 13, 2022	334.98	335.63	325.76	326.48
2430	NASDAQ	META	Wed, Jan 12, 2022	335.18	336.37	330.03	333.26
2429	NASDAQ	META	Tue, Jan 11, 2022	326.78	334.63	325.28	334.37
2428	NASDAQ	META	Mon, Jan 10, 2022	325.31	328.34	315.43	328.07
2427	NASDAQ	META	Fri, Jan 7, 2022	332.74	337.00	328.88	331.79
2426	NASDAQ	META	Thu, Jan 6, 2022	322.82	339.17	322.72	332.46
2425	NASDAQ	META	Wed, Jan 5, 2022	333.02	335.76	323.84	324.17
2424	NASDAQ	META	Tue, Jan 4, 2022	339.95	343.09	331.87	336.53
2423	NASDAQ	META	Mon, Jan 3, 2022	338.30	341.08	337.19	338.54
2422	NASDAQ	META	Fri, Dec 31, 2021	343.02	343.44	336.27	336.35
2421	NASDAQ	META	Thu, Dec 30, 2021	344.00	347.23	343.22	344.36
2420	NASDAQ	META	Wed, Dec 29, 2021	346.91	349.69	341.64	342.94
2419	NASDAQ	META	Tue, Dec 28, 2021	346.63	352.71	345.20	346.22
2418	NASDAQ	META	Mon, Dec 27, 2021	338.85	347.87	338.01	346.18
2417	NASDAQ	META	Thu, Dec 23, 2021	330.10	336.67	328.36	335.24
2416	NASDAQ	META	Wed, Dec 22, 2021	333.80	334.51	328.26	330.45
2415	NASDAQ	META	Tue, Dec 21, 2021	326.41	336.00	323.75	334.20
2414	NASDAQ	META	Mon, Dec 20, 2021	329.78	329.90	322.53	325.45
2413	NASDAQ	META	Fri, Dec 17, 2021	332.80	337.11	330.75	333.79
2412	NASDAQ	META	Thu, Dec 16, 2021	338.98	344.46	333.74	334.90
2411	NASDAQ	META	Wed, Dec 15, 2021	332.49	342.11	323.98	341.66
2410	NASDAQ	META	Tue, Dec 14, 2021	328.05	335.70	327.65	333.74
2409	NASDAQ	META	Mon, Dec 13, 2021	330.95	341.09	329.59	334.49
2408	NASDAQ	META	Fri, Dec 10, 2021	332.56	335.03	326.37	329.75
2407	NASDAQ	META	Thu, Dec 9, 2021	329.54	336.13	328.00	329.82
2406	NASDAQ	META	Wed, Dec 8, 2021	325.00	332.75	323.07	330.56
2405	NASDAQ	META	Tue, Dec 7, 2021	321.57	326.54	321.00	322.81
2404	NASDAQ	META	Mon, Dec 6, 2021	308.13	320.10	306.34	317.87
2403	NASDAQ	META	Fri, Dec 3, 2021	313.73	313.75	299.50	306.84
2402	NASDAQ	META	Thu, Dec 2, 2021	311.40	314.60	307.20	310.39
2401	NASDAQ	META	Wed, Dec 1, 2021	330.29	330.50	310.29	310.60
2400	NASDAQ	META	Tue, Nov 30, 2021	335.00	335.81	323.43	324.46
2399	NASDAQ	META	Mon, Nov 29, 2021	336.89	340.67	335.31	338.03
2398	NASDAQ	META	Fri, Nov 26, 2021	335.80	337.75	331.90	333.12
2397	NASDAQ	META	Wed, Nov 24, 2021	336.00	341.78	332.81	341.06
2396	NASDAQ	META	Tue, Nov 23, 2021	338.93	341.40	333.50	337.25
2395	NASDAQ	META	Mon, Nov 22, 2021	349.05	353.83	340.51	341.01
2394	NASDAQ	META	Fri, Nov 19, 2021	342.20	352.10	339.90	345.30
2393	NASDAQ	META	Thu, Nov 18, 2021	339.72	342.46	335.30	338.69
2392	NASDAQ	META	Wed, Nov 17, 2021	344.24	347.30	340.10	340.77
2391	NASDAQ	META	Tue, Nov 16, 2021	343.83	346.65	340.87	342.96
2390	NASDAQ	META	Mon, Nov 15, 2021	344.34	353.65	343.20	347.56
2389	NASDAQ	META	Fri, Nov 12, 2021	330.18	341.86	329.78	340.89
2388	NASDAQ	META	Thu, Nov 11, 2021	329.82	332.46	327.00	327.74
2387	NASDAQ	META	Wed, Nov 10, 2021	332.49	333.19	325.51	327.64
2386	NASDAQ	META	Tue, Nov 9, 2021	340.00	341.31	334.47	335.37
2385	NASDAQ	META	Mon, Nov 8, 2021	344.42	344.79	338.34	338.62
2384	NASDAQ	META	Fri, Nov 5, 2021	340.31	346.79	339.64	341.13
2383	NASDAQ	META	Thu, Nov 4, 2021	334.01	337.27	332.65	335.85
2382	NASDAQ	META	Wed, Nov 3, 2021	327.49	332.15	323.20	331.62
2381	NASDAQ	META	Tue, Nov 2, 2021	331.38	334.79	323.80	328.08
2380	NASDAQ	META	Mon, Nov 1, 2021	326.04	333.45	326.00	329.98
2379	NASDAQ	META	Fri, Oct 29, 2021	320.19	326.00	319.60	323.57
2378	NASDAQ	META	Thu, Oct 28, 2021	312.99	325.52	308.11	316.92
2377	NASDAQ	META	Wed, Oct 27, 2021	314.19	319.25	312.06	312.22
2376	NASDAQ	META	Tue, Oct 26, 2021	328.26	330.21	309.60	315.81
2375	NASDAQ	META	Mon, Oct 25, 2021	320.30	329.56	319.72	328.69
2374	NASDAQ	META	Fri, Oct 22, 2021	326.35	329.63	321.11	324.61
2373	NASDAQ	META	Thu, Oct 21, 2021	340.28	342.31	337.80	341.88
2372	NASDAQ	META	Wed, Oct 20, 2021	343.45	343.98	339.45	340.78
2371	NASDAQ	META	Tue, Oct 19, 2021	339.65	342.46	337.28	339.99
2370	NASDAQ	META	Mon, Oct 18, 2021	328.95	335.89	327.50	335.34
2369	NASDAQ	META	Fri, Oct 15, 2021	328.68	329.07	322.51	324.76
2368	NASDAQ	META	Thu, Oct 14, 2021	328.36	330.52	327.10	328.53
2367	NASDAQ	META	Wed, Oct 13, 2021	326.97	327.00	322.66	324.54
2366	NASDAQ	META	Tue, Oct 12, 2021	323.03	324.38	317.37	323.77
2365	NASDAQ	META	Mon, Oct 11, 2021	327.63	330.46	325.31	325.45
2364	NASDAQ	META	Fri, Oct 8, 2021	331.51	333.40	328.71	330.05
2363	NASDAQ	META	Thu, Oct 7, 2021	337.00	338.84	328.98	329.22
2362	NASDAQ	META	Wed, Oct 6, 2021	329.74	334.38	325.80	333.64
2361	NASDAQ	META	Tue, Oct 5, 2021	328.58	335.18	326.16	332.96
2360	NASDAQ	META	Mon, Oct 4, 2021	335.53	335.94	322.70	326.23
2359	NASDAQ	META	Fri, Oct 1, 2021	341.61	345.02	338.64	343.01
2358	NASDAQ	META	Thu, Sep 30, 2021	340.45	342.80	338.15	339.39
2357	NASDAQ	META	Wed, Sep 29, 2021	343.15	345.23	338.88	339.61
2356	NASDAQ	META	Tue, Sep 28, 2021	347.97	349.60	338.92	340.65
2355	NASDAQ	META	Mon, Sep 27, 2021	349.81	355.15	347.08	353.58
2354	NASDAQ	META	Fri, Sep 24, 2021	343.24	354.35	342.37	352.96
2353	NASDAQ	META	Thu, Sep 23, 2021	345.36	349.67	343.00	345.96
2352	NASDAQ	META	Wed, Sep 22, 2021	347.23	349.84	340.69	343.21
2351	NASDAQ	META	Tue, Sep 21, 2021	358.50	360.04	355.19	357.48
2350	NASDAQ	META	Mon, Sep 20, 2021	359.30	361.03	349.80	355.70
2349	NASDAQ	META	Fri, Sep 17, 2021	371.41	371.41	361.59	364.72
2348	NASDAQ	META	Thu, Sep 16, 2021	372.79	373.56	369.71	373.06
2347	NASDAQ	META	Wed, Sep 15, 2021	377.00	377.56	367.67	373.92
2346	NASDAQ	META	Tue, Sep 14, 2021	377.40	378.59	375.11	376.53
2345	NASDAQ	META	Mon, Sep 13, 2021	381.68	381.75	374.35	376.51
2344	NASDAQ	META	Fri, Sep 10, 2021	381.36	383.79	378.26	378.69
2343	NASDAQ	META	Thu, Sep 9, 2021	377.64	379.83	376.57	378.00
2342	NASDAQ	META	Wed, Sep 8, 2021	380.16	380.87	374.79	377.57
2341	NASDAQ	META	Tue, Sep 7, 2021	375.88	382.96	373.15	382.18
2340	NASDAQ	META	Fri, Sep 3, 2021	374.75	377.16	373.11	376.26
2339	NASDAQ	META	Thu, Sep 2, 2021	381.50	381.75	374.06	375.28
2338	NASDAQ	META	Wed, Sep 1, 2021	379.59	384.33	378.81	382.05
2337	NASDAQ	META	Tue, Aug 31, 2021	379.95	382.76	378.80	379.38
2336	NASDAQ	META	Mon, Aug 30, 2021	372.56	381.49	370.52	380.66
2335	NASDAQ	META	Fri, Aug 27, 2021	365.10	373.74	364.08	372.63
2334	NASDAQ	META	Thu, Aug 26, 2021	368.38	369.44	364.13	364.38
2333	NASDAQ	META	Wed, Aug 25, 2021	365.60	370.86	365.40	368.39
2332	NASDAQ	META	Tue, Aug 24, 2021	363.66	367.96	361.84	365.51
2331	NASDAQ	META	Mon, Aug 23, 2021	359.44	365.69	359.10	363.35
2330	NASDAQ	META	Fri, Aug 20, 2021	354.60	359.99	353.31	359.37
2329	NASDAQ	META	Thu, Aug 19, 2021	351.35	357.57	351.00	355.12
2328	NASDAQ	META	Wed, Aug 18, 2021	356.25	359.86	355.15	355.45
2327	NASDAQ	META	Tue, Aug 17, 2021	362.98	364.67	355.07	358.45
2326	NASDAQ	META	Mon, Aug 16, 2021	362.52	366.95	357.38	366.56
2325	NASDAQ	META	Fri, Aug 13, 2021	362.97	364.66	361.48	363.18
2324	NASDAQ	META	Thu, Aug 12, 2021	358.45	363.00	357.11	362.65
2323	NASDAQ	META	Wed, Aug 11, 2021	362.10	362.36	357.81	359.96
2322	NASDAQ	META	Tue, Aug 10, 2021	361.83	364.10	359.04	361.13
2321	NASDAQ	META	Mon, Aug 9, 2021	363.76	365.78	360.75	361.61
2320	NASDAQ	META	Fri, Aug 6, 2021	361.40	365.15	361.40	363.51
2319	NASDAQ	META	Thu, Aug 5, 2021	359.64	363.90	356.90	362.97
2318	NASDAQ	META	Wed, Aug 4, 2021	352.42	360.48	351.51	358.92
2317	NASDAQ	META	Tue, Aug 3, 2021	352.73	353.77	347.70	351.24
2316	NASDAQ	META	Mon, Aug 2, 2021	358.10	359.40	350.74	351.95
2315	NASDAQ	META	Fri, Jul 30, 2021	354.00	360.73	352.94	356.30
2314	NASDAQ	META	Thu, Jul 29, 2021	361.00	365.52	356.74	358.32
2313	NASDAQ	META	Wed, Jul 28, 2021	374.56	377.55	366.93	373.28
2312	NASDAQ	META	Tue, Jul 27, 2021	371.91	373.15	364.55	367.81
2311	NASDAQ	META	Mon, Jul 26, 2021	369.58	374.44	368.22	372.46
2310	NASDAQ	META	Fri, Jul 23, 2021	360.91	375.33	357.19	369.79
2309	NASDAQ	META	Thu, Jul 22, 2021	346.68	351.54	345.21	351.19
2308	NASDAQ	META	Wed, Jul 21, 2021	341.50	346.52	341.25	346.23
2307	NASDAQ	META	Tue, Jul 20, 2021	338.80	343.45	334.50	341.66
2306	NASDAQ	META	Mon, Jul 19, 2021	337.57	339.79	334.54	336.95
2305	NASDAQ	META	Fri, Jul 16, 2021	344.91	345.99	340.14	341.16
2304	NASDAQ	META	Thu, Jul 15, 2021	349.23	349.23	340.22	344.46
2303	NASDAQ	META	Wed, Jul 14, 2021	354.56	355.20	346.73	347.63
2302	NASDAQ	META	Tue, Jul 13, 2021	351.50	358.49	348.80	352.09
2301	NASDAQ	META	Mon, Jul 12, 2021	351.23	354.19	349.64	353.16
2300	NASDAQ	META	Fri, Jul 9, 2021	345.32	350.71	345.27	350.42
2299	NASDAQ	META	Thu, Jul 8, 2021	345.73	348.33	342.56	345.65
2298	NASDAQ	META	Wed, Jul 7, 2021	355.26	356.49	350.00	350.49
2297	NASDAQ	META	Tue, Jul 6, 2021	356.50	358.79	349.18	352.78
2296	NASDAQ	META	Fri, Jul 2, 2021	355.10	356.44	352.62	354.70
2295	NASDAQ	META	Thu, Jul 1, 2021	346.82	354.67	346.50	354.39
2294	NASDAQ	META	Wed, Jun 30, 2021	352.17	352.92	347.17	347.71
2293	NASDAQ	META	Tue, Jun 29, 2021	356.27	356.74	349.05	351.89
2292	NASDAQ	META	Mon, Jun 28, 2021	342.46	358.14	341.77	355.64
2291	NASDAQ	META	Fri, Jun 25, 2021	342.59	344.12	339.68	341.37
2290	NASDAQ	META	Thu, Jun 24, 2021	341.85	344.90	341.79	343.18
2289	NASDAQ	META	Wed, Jun 23, 2021	339.35	343.42	338.20	340.59
2288	NASDAQ	META	Tue, Jun 22, 2021	332.69	339.92	332.60	339.03
2287	NASDAQ	META	Mon, Jun 21, 2021	331.09	332.92	327.65	332.29
2286	NASDAQ	META	Fri, Jun 18, 2021	334.53	336.15	329.00	329.66
2285	NASDAQ	META	Thu, Jun 17, 2021	330.49	337.98	330.15	336.51
2284	NASDAQ	META	Wed, Jun 16, 2021	336.70	337.55	328.72	331.08
2283	NASDAQ	META	Tue, Jun 15, 2021	336.99	339.92	335.03	336.75
2282	NASDAQ	META	Mon, Jun 14, 2021	331.90	336.82	329.81	336.77
2281	NASDAQ	META	Fri, Jun 11, 2021	332.58	332.83	328.93	331.26
2280	NASDAQ	META	Thu, Jun 10, 2021	330.79	333.94	328.55	332.46
2279	NASDAQ	META	Wed, Jun 9, 2021	335.74	336.80	330.00	330.25
2278	NASDAQ	META	Tue, Jun 8, 2021	336.70	338.30	332.24	333.68
2277	NASDAQ	META	Mon, Jun 7, 2021	329.48	337.69	328.93	336.58
2276	NASDAQ	META	Fri, Jun 4, 2021	325.90	332.46	325.18	330.35
2275	NASDAQ	META	Thu, Jun 3, 2021	325.78	327.38	323.48	326.04
2274	NASDAQ	META	Wed, Jun 2, 2021	330.38	331.87	327.12	329.15
2273	NASDAQ	META	Tue, Jun 1, 2021	330.15	331.42	326.64	329.13
2272	NASDAQ	META	Fri, May 28, 2021	331.00	332.87	328.33	328.73
2271	NASDAQ	META	Thu, May 27, 2021	328.00	333.78	326.76	332.75
2270	NASDAQ	META	Wed, May 26, 2021	328.35	329.83	325.82	327.66
2269	NASDAQ	META	Tue, May 25, 2021	327.08	329.18	324.80	327.79
2268	NASDAQ	META	Mon, May 24, 2021	318.21	325.95	318.03	324.63
2267	NASDAQ	META	Fri, May 21, 2021	319.29	319.93	315.81	316.23
2266	NASDAQ	META	Thu, May 20, 2021	313.58	319.25	313.16	318.61
2265	NASDAQ	META	Wed, May 19, 2021	304.19	314.66	303.57	313.59
2264	NASDAQ	META	Tue, May 18, 2021	315.59	316.50	309.81	309.96
2263	NASDAQ	META	Mon, May 17, 2021	313.55	315.68	311.58	315.46
2262	NASDAQ	META	Fri, May 14, 2021	309.54	316.85	309.08	315.94
2261	NASDAQ	META	Thu, May 13, 2021	306.08	308.86	302.77	305.26
2260	NASDAQ	META	Wed, May 12, 2021	301.13	304.96	298.19	302.55
2259	NASDAQ	META	Tue, May 11, 2021	300.75	306.84	299.69	306.53
2258	NASDAQ	META	Mon, May 10, 2021	314.35	314.58	304.83	305.97
2257	NASDAQ	META	Fri, May 7, 2021	322.38	322.94	318.75	319.08
2256	NASDAQ	META	Thu, May 6, 2021	314.52	320.24	313.28	320.02
2255	NASDAQ	META	Wed, May 5, 2021	318.19	321.06	314.49	315.02
2254	NASDAQ	META	Tue, May 4, 2021	320.03	322.19	313.12	318.36
2253	NASDAQ	META	Mon, May 3, 2021	326.17	328.55	321.84	322.58
2252	NASDAQ	META	Fri, Apr 30, 2021	326.14	329.82	324.50	325.08
2251	NASDAQ	META	Thu, Apr 29, 2021	330.12	331.81	321.61	329.51
2250	NASDAQ	META	Wed, Apr 28, 2021	307.36	310.92	305.37	307.10
2249	NASDAQ	META	Tue, Apr 27, 2021	304.28	305.34	301.11	303.57
2248	NASDAQ	META	Mon, Apr 26, 2021	303.34	305.80	301.56	303.04
2247	NASDAQ	META	Fri, Apr 23, 2021	298.76	302.59	297.15	301.13
2246	NASDAQ	META	Thu, Apr 22, 2021	301.33	302.92	296.04	296.52
2245	NASDAQ	META	Wed, Apr 21, 2021	301.95	301.98	297.39	301.47
2244	NASDAQ	META	Tue, Apr 20, 2021	301.99	305.10	297.21	302.65
2243	NASDAQ	META	Mon, Apr 19, 2021	305.01	307.70	300.56	302.24
2242	NASDAQ	META	Fri, Apr 16, 2021	308.17	308.95	304.61	306.18
2241	NASDAQ	META	Thu, Apr 15, 2021	306.34	310.14	304.10	307.82
2240	NASDAQ	META	Wed, Apr 14, 2021	307.30	308.03	301.95	302.82
2239	NASDAQ	META	Tue, Apr 13, 2021	312.21	314.43	309.32	309.76
2238	NASDAQ	META	Mon, Apr 12, 2021	311.05	312.15	307.93	311.54
2237	NASDAQ	META	Fri, Apr 9, 2021	311.40	314.74	310.33	312.46
2236	NASDAQ	META	Thu, Apr 8, 2021	314.85	315.88	310.05	313.02
2235	NASDAQ	META	Wed, Apr 7, 2021	306.34	314.25	305.50	313.09
2234	NASDAQ	META	Tue, Apr 6, 2021	308.84	311.35	305.25	306.26
2233	NASDAQ	META	Mon, Apr 5, 2021	300.89	310.77	300.68	308.91
2232	NASDAQ	META	Thu, Apr 1, 2021	298.40	302.40	296.60	298.66
2231	NASDAQ	META	Wed, Mar 31, 2021	289.99	296.50	288.61	294.53
2230	NASDAQ	META	Tue, Mar 30, 2021	289.83	292.47	286.70	288.00
2229	NASDAQ	META	Mon, Mar 29, 2021	285.77	293.18	284.70	290.82
2228	NASDAQ	META	Fri, Mar 26, 2021	278.30	284.50	277.77	283.02
2227	NASDAQ	META	Thu, Mar 25, 2021	280.98	288.06	277.75	278.74
2226	NASDAQ	META	Wed, Mar 24, 2021	291.00	291.72	281.16	282.14
2225	NASDAQ	META	Tue, Mar 23, 2021	293.15	298.00	289.81	290.63
2224	NASDAQ	META	Mon, Mar 22, 2021	290.45	299.71	286.75	293.54
2223	NASDAQ	META	Fri, Mar 19, 2021	281.22	292.80	281.20	290.11
2222	NASDAQ	META	Thu, Mar 18, 2021	279.87	285.19	278.28	278.62
2221	NASDAQ	META	Wed, Mar 17, 2021	275.71	286.23	275.41	284.01
2220	NASDAQ	META	Tue, Mar 16, 2021	276.09	282.14	274.80	279.28
2219	NASDAQ	META	Mon, Mar 15, 2021	269.08	275.96	268.50	273.75
2218	NASDAQ	META	Fri, Mar 12, 2021	269.14	269.74	264.02	268.40
2217	NASDAQ	META	Thu, Mar 11, 2021	268.11	277.90	267.82	273.88
2216	NASDAQ	META	Wed, Mar 10, 2021	268.64	268.97	262.87	264.90
2215	NASDAQ	META	Tue, Mar 9, 2021	261.18	268.53	259.81	265.74
2214	NASDAQ	META	Mon, Mar 8, 2021	265.55	265.58	255.05	255.31
2213	NASDAQ	META	Fri, Mar 5, 2021	260.67	265.45	255.61	264.28
2212	NASDAQ	META	Thu, Mar 4, 2021	256.47	266.49	253.50	257.64
2211	NASDAQ	META	Wed, Mar 3, 2021	260.29	260.99	255.10	255.41
2210	NASDAQ	META	Tue, Mar 2, 2021	265.78	266.71	258.65	259.00
2209	NASDAQ	META	Mon, Mar 1, 2021	260.82	266.65	257.90	264.91
2208	NASDAQ	META	Fri, Feb 26, 2021	256.47	265.55	256.47	257.62
2207	NASDAQ	META	Thu, Feb 25, 2021	262.30	266.94	254.04	254.69
2206	NASDAQ	META	Wed, Feb 24, 2021	262.33	266.38	258.39	264.31
2205	NASDAQ	META	Tue, Feb 23, 2021	259.50	267.46	254.96	265.86
2204	NASDAQ	META	Mon, Feb 22, 2021	257.95	263.07	257.53	260.33
2203	NASDAQ	META	Fri, Feb 19, 2021	269.86	270.27	260.15	261.56
2202	NASDAQ	META	Thu, Feb 18, 2021	269.57	271.95	266.03	269.39
2201	NASDAQ	META	Wed, Feb 17, 2021	271.24	273.97	269.58	273.57
2200	NASDAQ	META	Tue, Feb 16, 2021	270.80	276.60	270.05	273.97
2199	NASDAQ	META	Fri, Feb 12, 2021	270.52	271.18	268.34	270.50
2198	NASDAQ	META	Thu, Feb 11, 2021	271.89	273.58	268.49	270.39
2197	NASDAQ	META	Wed, Feb 10, 2021	272.45	273.80	267.72	271.87
2196	NASDAQ	META	Tue, Feb 9, 2021	266.44	273.39	265.75	269.45
2195	NASDAQ	META	Mon, Feb 8, 2021	268.75	269.86	265.00	266.58
2194	NASDAQ	META	Fri, Feb 5, 2021	266.80	269.17	265.67	268.10
2193	NASDAQ	META	Thu, Feb 4, 2021	267.01	268.16	264.00	266.49
2192	NASDAQ	META	Wed, Feb 3, 2021	265.62	269.20	263.84	266.65
2191	NASDAQ	META	Tue, Feb 2, 2021	264.00	268.85	263.27	267.08
2190	NASDAQ	META	Mon, Feb 1, 2021	259.52	264.17	254.91	262.01
2189	NASDAQ	META	Fri, Jan 29, 2021	265.30	266.56	254.85	258.33
2188	NASDAQ	META	Thu, Jan 28, 2021	277.18	286.79	264.70	265.00
2187	NASDAQ	META	Wed, Jan 27, 2021	282.53	283.45	268.12	272.14
2186	NASDAQ	META	Tue, Jan 26, 2021	278.14	285.39	277.81	282.05
2185	NASDAQ	META	Mon, Jan 25, 2021	278.14	280.10	271.51	278.01
2184	NASDAQ	META	Fri, Jan 22, 2021	272.01	278.47	272.00	274.50
2183	NASDAQ	META	Thu, Jan 21, 2021	269.26	273.60	267.49	272.87
2182	NASDAQ	META	Wed, Jan 20, 2021	268.93	270.32	263.60	267.48
2181	NASDAQ	META	Tue, Jan 19, 2021	256.90	262.20	252.72	261.10
2180	NASDAQ	META	Fri, Jan 15, 2021	247.90	253.86	247.16	251.36
2179	NASDAQ	META	Thu, Jan 14, 2021	253.40	255.03	244.61	245.64
2178	NASDAQ	META	Wed, Jan 13, 2021	251.55	253.95	249.20	251.64
2177	NASDAQ	META	Tue, Jan 12, 2021	256.63	259.72	250.30	251.09
2176	NASDAQ	META	Mon, Jan 11, 2021	260.48	263.47	255.90	256.84
2175	NASDAQ	META	Fri, Jan 8, 2021	268.31	268.95	263.18	267.57
2174	NASDAQ	META	Thu, Jan 7, 2021	265.90	271.61	264.78	268.74
2173	NASDAQ	META	Wed, Jan 6, 2021	262.00	267.75	260.01	263.31
2172	NASDAQ	META	Tue, Jan 5, 2021	268.29	272.40	268.21	270.97
2171	NASDAQ	META	Mon, Jan 4, 2021	274.78	275.00	265.20	268.94
2170	NASDAQ	META	Thu, Dec 31, 2020	272.00	277.09	269.81	273.16
2169	NASDAQ	META	Wed, Dec 30, 2020	277.95	278.08	271.71	271.87
2168	NASDAQ	META	Tue, Dec 29, 2020	276.95	280.51	276.28	276.78
2167	NASDAQ	META	Mon, Dec 28, 2020	268.74	277.30	265.66	277.00
2166	NASDAQ	META	Thu, Dec 24, 2020	268.88	270.40	266.20	267.40
2165	NASDAQ	META	Wed, Dec 23, 2020	266.89	272.17	266.23	268.11
2164	NASDAQ	META	Tue, Dec 22, 2020	271.50	271.50	264.63	267.09
2163	NASDAQ	META	Mon, Dec 21, 2020	272.98	274.67	267.79	272.79
2162	NASDAQ	META	Fri, Dec 18, 2020	275.78	278.00	271.14	276.40
2161	NASDAQ	META	Thu, Dec 17, 2020	277.07	280.44	273.61	274.48
2160	NASDAQ	META	Wed, Dec 16, 2020	274.76	277.86	272.51	275.67
2159	NASDAQ	META	Tue, Dec 15, 2020	274.83	276.08	267.47	275.55
2158	NASDAQ	META	Mon, Dec 14, 2020	273.37	277.22	271.56	274.19
2157	NASDAQ	META	Fri, Dec 11, 2020	274.53	276.48	270.25	273.55
2156	NASDAQ	META	Thu, Dec 10, 2020	275.54	278.73	271.86	277.12
2155	NASDAQ	META	Wed, Dec 9, 2020	283.66	287.63	271.75	277.92
2154	NASDAQ	META	Tue, Dec 8, 2020	286.01	286.43	281.55	283.40
2153	NASDAQ	META	Mon, Dec 7, 2020	279.19	288.49	278.20	285.58
2152	NASDAQ	META	Fri, Dec 4, 2020	280.30	283.46	279.30	279.70
2151	NASDAQ	META	Thu, Dec 3, 2020	286.25	286.65	281.07	281.85
2150	NASDAQ	META	Wed, Dec 2, 2020	285.36	291.78	280.83	287.52
2149	NASDAQ	META	Tue, Dec 1, 2020	279.16	289.30	278.96	286.55
2148	NASDAQ	META	Mon, Nov 30, 2020	276.03	277.70	271.01	276.97
2147	NASDAQ	META	Fri, Nov 27, 2020	277.39	279.13	274.82	277.81
2146	NASDAQ	META	Wed, Nov 25, 2020	278.14	280.18	272.65	275.59
2145	NASDAQ	META	Tue, Nov 24, 2020	268.49	277.82	267.87	276.92
2144	NASDAQ	META	Mon, Nov 23, 2020	270.89	270.95	264.53	268.43
2143	NASDAQ	META	Fri, Nov 20, 2020	272.56	273.00	269.41	269.70
2142	NASDAQ	META	Thu, Nov 19, 2020	271.03	273.47	269.19	272.94
2141	NASDAQ	META	Wed, Nov 18, 2020	274.52	277.39	271.84	271.97
2140	NASDAQ	META	Tue, Nov 17, 2020	277.68	277.68	273.29	275.00
2139	NASDAQ	META	Mon, Nov 16, 2020	275.05	279.41	274.63	278.96
2138	NASDAQ	META	Fri, Nov 13, 2020	277.72	277.76	273.10	276.95
2137	NASDAQ	META	Thu, Nov 12, 2020	277.18	279.75	274.43	275.08
2136	NASDAQ	META	Wed, Nov 11, 2020	273.47	278.40	272.48	276.48
2135	NASDAQ	META	Tue, Nov 10, 2020	273.10	274.00	264.00	272.43
2134	NASDAQ	META	Mon, Nov 9, 2020	289.87	292.58	278.53	278.77
2133	NASDAQ	META	Fri, Nov 6, 2020	293.95	294.60	288.06	293.41
2132	NASDAQ	META	Thu, Nov 5, 2020	291.90	297.38	288.95	294.68
2131	NASDAQ	META	Wed, Nov 4, 2020	281.00	288.94	278.62	287.38
2130	NASDAQ	META	Tue, Nov 3, 2020	263.16	270.05	260.88	265.30
2129	NASDAQ	META	Mon, Nov 2, 2020	264.60	270.47	257.34	261.36
2128	NASDAQ	META	Fri, Oct 30, 2020	274.50	276.70	259.10	263.11
2127	NASDAQ	META	Thu, Oct 29, 2020	276.55	283.60	273.78	280.83
2126	NASDAQ	META	Wed, Oct 28, 2020	278.79	278.79	267.26	267.67
2125	NASDAQ	META	Tue, Oct 27, 2020	278.76	284.51	276.31	283.29
2124	NASDAQ	META	Mon, Oct 26, 2020	283.16	285.23	274.26	277.11
2123	NASDAQ	META	Fri, Oct 23, 2020	278.80	285.24	276.82	284.79
2122	NASDAQ	META	Thu, Oct 22, 2020	279.87	282.45	275.04	278.12
2121	NASDAQ	META	Wed, Oct 21, 2020	279.56	283.05	276.37	278.73
2120	NASDAQ	META	Tue, Oct 20, 2020	263.06	269.70	262.88	267.56
2119	NASDAQ	META	Mon, Oct 19, 2020	265.53	268.55	259.88	261.40
2118	NASDAQ	META	Fri, Oct 16, 2020	267.38	271.37	265.30	265.93
2117	NASDAQ	META	Thu, Oct 15, 2020	267.60	269.04	263.67	266.72
2116	NASDAQ	META	Wed, Oct 14, 2020	277.62	278.75	271.50	271.82
2115	NASDAQ	META	Tue, Oct 13, 2020	277.58	279.10	273.39	276.14
2114	NASDAQ	META	Mon, Oct 12, 2020	270.20	280.18	267.87	275.75
2113	NASDAQ	META	Fri, Oct 9, 2020	264.52	264.75	262.17	264.45
2112	NASDAQ	META	Thu, Oct 8, 2020	259.75	264.62	259.15	263.76
2111	NASDAQ	META	Wed, Oct 7, 2020	259.21	260.18	254.82	258.12
2110	NASDAQ	META	Tue, Oct 6, 2020	261.78	265.69	258.24	258.66
2109	NASDAQ	META	Mon, Oct 5, 2020	262.20	264.87	260.84	264.65
2108	NASDAQ	META	Fri, Oct 2, 2020	261.21	265.15	259.18	259.94
2107	NASDAQ	META	Thu, Oct 1, 2020	265.35	268.33	264.80	266.63
2106	NASDAQ	META	Wed, Sep 30, 2020	261.98	266.09	260.10	261.90
2105	NASDAQ	META	Tue, Sep 29, 2020	257.81	263.33	256.90	261.79
2104	NASDAQ	META	Mon, Sep 28, 2020	259.40	259.60	254.82	256.82
2103	NASDAQ	META	Fri, Sep 25, 2020	249.40	255.75	246.61	254.82
2102	NASDAQ	META	Thu, Sep 24, 2020	246.50	252.24	245.62	249.53
2101	NASDAQ	META	Wed, Sep 23, 2020	255.26	257.99	248.15	249.02
2100	NASDAQ	META	Tue, Sep 22, 2020	253.31	255.32	248.22	254.75
2099	NASDAQ	META	Mon, Sep 21, 2020	247.54	249.95	244.13	248.15
2098	NASDAQ	META	Fri, Sep 18, 2020	258.41	259.20	250.05	252.53
2097	NASDAQ	META	Thu, Sep 17, 2020	258.28	261.50	250.19	254.82
2096	NASDAQ	META	Wed, Sep 16, 2020	267.29	272.44	261.79	263.52
2095	NASDAQ	META	Tue, Sep 15, 2020	270.67	274.52	269.30	272.42
2094	NASDAQ	META	Mon, Sep 14, 2020	270.95	276.64	265.70	266.15
2093	NASDAQ	META	Fri, Sep 11, 2020	270.06	271.39	262.64	266.61
2092	NASDAQ	META	Thu, Sep 10, 2020	275.51	279.16	267.03	268.09
2091	NASDAQ	META	Wed, Sep 9, 2020	275.77	278.48	271.35	273.72
2090	NASDAQ	META	Tue, Sep 8, 2020	271.28	279.30	269.42	271.16
2089	NASDAQ	META	Fri, Sep 4, 2020	287.25	289.00	271.14	282.73
2088	NASDAQ	META	Thu, Sep 3, 2020	295.99	297.60	283.63	291.12
2087	NASDAQ	META	Wed, Sep 2, 2020	298.88	303.60	293.05	302.50
2086	NASDAQ	META	Tue, Sep 1, 2020	294.71	301.49	292.71	295.44
2085	NASDAQ	META	Mon, Aug 31, 2020	293.95	296.88	291.55	293.20
2084	NASDAQ	META	Fri, Aug 28, 2020	295.00	297.23	290.98	293.66
2083	NASDAQ	META	Thu, Aug 27, 2020	300.16	301.23	292.02	293.22
2082	NASDAQ	META	Wed, Aug 26, 2020	284.00	304.67	284.00	303.91
2081	NASDAQ	META	Tue, Aug 25, 2020	272.41	283.09	270.26	280.82
2080	NASDAQ	META	Mon, Aug 24, 2020	271.07	277.25	268.77	271.39
2079	NASDAQ	META	Fri, Aug 21, 2020	268.69	270.49	266.42	267.01
2078	NASDAQ	META	Thu, Aug 20, 2020	261.50	269.63	261.46	269.01
2077	NASDAQ	META	Wed, Aug 19, 2020	261.39	267.91	261.35	262.59
2076	NASDAQ	META	Tue, Aug 18, 2020	260.95	265.15	259.26	262.34
2075	NASDAQ	META	Mon, Aug 17, 2020	262.50	264.10	259.40	261.16
2074	NASDAQ	META	Fri, Aug 14, 2020	262.31	262.65	258.68	261.24
2073	NASDAQ	META	Thu, Aug 13, 2020	261.55	265.16	259.57	261.30
2072	NASDAQ	META	Wed, Aug 12, 2020	258.97	263.90	258.11	259.89
2071	NASDAQ	META	Tue, Aug 11, 2020	260.19	265.92	255.13	256.13
2070	NASDAQ	META	Mon, Aug 10, 2020	268.04	273.86	259.69	263.00
2069	NASDAQ	META	Fri, Aug 7, 2020	264.08	278.89	263.43	268.44
2068	NASDAQ	META	Thu, Aug 6, 2020	249.04	266.60	248.67	265.28
2067	NASDAQ	META	Wed, Aug 5, 2020	250.19	252.27	247.77	249.12
2066	NASDAQ	META	Tue, Aug 4, 2020	251.56	252.80	247.43	249.83
2065	NASDAQ	META	Mon, Aug 3, 2020	252.65	255.40	250.33	251.96
2064	NASDAQ	META	Fri, Jul 31, 2020	255.82	255.85	249.00	253.67
2063	NASDAQ	META	Thu, Jul 30, 2020	230.22	234.89	229.00	234.50
2062	NASDAQ	META	Wed, Jul 29, 2020	231.14	233.70	230.31	233.29
2061	NASDAQ	META	Tue, Jul 28, 2020	234.63	234.96	229.83	230.12
2060	NASDAQ	META	Mon, Jul 27, 2020	231.46	234.95	230.83	233.50
2059	NASDAQ	META	Fri, Jul 24, 2020	230.19	233.49	226.90	230.71
2058	NASDAQ	META	Thu, Jul 23, 2020	239.63	242.42	231.75	232.60
2057	NASDAQ	META	Wed, Jul 22, 2020	240.26	241.90	238.12	239.87
2056	NASDAQ	META	Tue, Jul 21, 2020	246.22	246.91	240.08	241.75
2055	NASDAQ	META	Mon, Jul 20, 2020	240.06	246.05	235.64	245.42
2054	NASDAQ	META	Fri, Jul 17, 2020	241.00	244.16	237.86	242.03
2053	NASDAQ	META	Thu, Jul 16, 2020	238.00	241.76	236.33	240.93
2052	NASDAQ	META	Wed, Jul 15, 2020	241.55	244.82	238.05	240.28
2051	NASDAQ	META	Tue, Jul 14, 2020	236.76	240.33	232.03	239.73
2050	NASDAQ	META	Mon, Jul 13, 2020	247.01	250.15	238.42	239.00
2049	NASDAQ	META	Fri, Jul 10, 2020	243.69	245.49	239.32	245.07
2048	NASDAQ	META	Thu, Jul 9, 2020	245.00	246.53	239.24	244.50
2047	NASDAQ	META	Wed, Jul 8, 2020	238.11	246.99	236.59	243.58
2046	NASDAQ	META	Tue, Jul 7, 2020	239.41	247.65	238.82	240.86
2045	NASDAQ	META	Mon, Jul 6, 2020	233.76	240.40	232.27	240.28
2044	NASDAQ	META	Thu, Jul 2, 2020	239.00	240.00	232.61	233.42
2043	NASDAQ	META	Wed, Jul 1, 2020	228.50	239.00	227.56	237.55
2042	NASDAQ	META	Tue, Jun 30, 2020	220.59	227.50	218.47	227.07
2041	NASDAQ	META	Mon, Jun 29, 2020	209.75	220.75	207.11	220.64
2040	NASDAQ	META	Fri, Jun 26, 2020	232.64	233.09	215.40	216.08
2039	NASDAQ	META	Thu, Jun 25, 2020	234.62	237.30	232.74	235.68
2038	NASDAQ	META	Wed, Jun 24, 2020	241.20	243.22	232.68	234.02
2037	NASDAQ	META	Tue, Jun 23, 2020	241.28	245.19	239.86	242.24
2036	NASDAQ	META	Mon, Jun 22, 2020	238.56	240.70	236.91	239.22
2035	NASDAQ	META	Fri, Jun 19, 2020	237.79	240.83	235.55	238.79
2034	NASDAQ	META	Thu, Jun 18, 2020	234.99	236.14	232.15	235.94
2033	NASDAQ	META	Wed, Jun 17, 2020	235.00	237.59	231.73	235.53
2032	NASDAQ	META	Tue, Jun 16, 2020	237.14	238.46	233.00	235.65
2031	NASDAQ	META	Mon, Jun 15, 2020	225.09	233.77	224.80	232.50
2030	NASDAQ	META	Fri, Jun 12, 2020	229.90	231.66	224.50	228.58
2029	NASDAQ	META	Thu, Jun 11, 2020	229.94	232.89	223.55	224.43
2028	NASDAQ	META	Wed, Jun 10, 2020	240.96	241.21	235.28	236.73
2027	NASDAQ	META	Tue, Jun 9, 2020	231.52	239.77	230.41	238.67
2026	NASDAQ	META	Mon, Jun 8, 2020	229.03	231.55	227.41	231.40
2025	NASDAQ	META	Fri, Jun 5, 2020	226.71	231.35	225.31	230.77
2024	NASDAQ	META	Thu, Jun 4, 2020	229.56	231.63	224.61	226.29
2023	NASDAQ	META	Wed, Jun 3, 2020	232.11	232.65	228.53	230.16
2022	NASDAQ	META	Tue, Jun 2, 2020	230.94	233.00	226.56	232.72
2021	NASDAQ	META	Mon, Jun 1, 2020	224.59	232.44	223.50	231.91
2020	NASDAQ	META	Fri, May 29, 2020	225.20	227.49	222.88	225.09
2019	NASDAQ	META	Thu, May 28, 2020	224.30	231.63	224.00	225.46
2018	NASDAQ	META	Wed, May 27, 2020	229.07	230.56	221.13	229.14
2017	NASDAQ	META	Tue, May 26, 2020	239.77	240.90	231.67	232.20
2016	NASDAQ	META	Fri, May 22, 2020	231.51	235.99	228.74	234.91
2015	NASDAQ	META	Thu, May 21, 2020	234.72	237.20	231.20	231.39
2014	NASDAQ	META	Wed, May 20, 2020	223.50	231.34	223.19	229.97
2013	NASDAQ	META	Tue, May 19, 2020	213.27	220.49	212.83	216.88
2012	NASDAQ	META	Mon, May 18, 2020	212.15	214.64	210.94	213.19
2011	NASDAQ	META	Fri, May 15, 2020	205.27	211.34	204.12	210.88
2010	NASDAQ	META	Thu, May 14, 2020	202.56	206.93	200.69	206.81
2009	NASDAQ	META	Wed, May 13, 2020	209.43	210.78	202.11	205.10
2008	NASDAQ	META	Tue, May 12, 2020	213.29	215.28	210.00	210.10
2007	NASDAQ	META	Mon, May 11, 2020	210.89	215.00	210.37	213.18
2006	NASDAQ	META	Fri, May 8, 2020	212.24	213.21	210.85	212.35
2005	NASDAQ	META	Thu, May 7, 2020	211.16	211.60	209.04	211.26
2004	NASDAQ	META	Wed, May 6, 2020	208.12	211.60	206.66	208.47
2003	NASDAQ	META	Tue, May 5, 2020	207.02	210.38	206.50	207.07
2002	NASDAQ	META	Mon, May 4, 2020	200.20	205.91	198.76	205.26
2001	NASDAQ	META	Fri, May 1, 2020	201.60	207.28	199.05	202.27
2000	NASDAQ	META	Thu, Apr 30, 2020	206.92	209.69	201.57	204.71
1999	NASDAQ	META	Wed, Apr 29, 2020	190.93	196.91	190.00	194.19
1998	NASDAQ	META	Tue, Apr 28, 2020	188.66	189.20	182.56	182.91
1997	NASDAQ	META	Mon, Apr 27, 2020	192.66	193.75	187.41	187.50
1996	NASDAQ	META	Fri, Apr 24, 2020	183.23	190.41	180.83	190.07
1995	NASDAQ	META	Thu, Apr 23, 2020	184.08	187.05	183.15	185.13
1994	NASDAQ	META	Wed, Apr 22, 2020	178.45	184.78	178.14	182.28
1993	NASDAQ	META	Tue, Apr 21, 2020	175.25	175.38	168.34	170.80
1992	NASDAQ	META	Mon, Apr 20, 2020	177.41	180.50	176.77	178.24
1991	NASDAQ	META	Fri, Apr 17, 2020	179.20	180.28	176.66	179.24
1990	NASDAQ	META	Thu, Apr 16, 2020	177.95	178.05	172.51	176.25
1989	NASDAQ	META	Wed, Apr 15, 2020	175.19	178.19	172.82	176.97
1988	NASDAQ	META	Tue, Apr 14, 2020	178.98	181.23	176.62	178.17
1987	NASDAQ	META	Mon, Apr 13, 2020	173.67	175.00	169.45	174.79
1986	NASDAQ	META	Thu, Apr 9, 2020	175.90	177.08	171.57	175.19
1985	NASDAQ	META	Wed, Apr 8, 2020	171.25	175.00	167.74	174.28
1984	NASDAQ	META	Tue, Apr 7, 2020	171.79	173.39	166.01	168.83
1983	NASDAQ	META	Mon, Apr 6, 2020	160.15	166.20	158.51	165.55
1982	NASDAQ	META	Fri, Apr 3, 2020	157.15	157.91	150.83	154.18
1981	NASDAQ	META	Thu, Apr 2, 2020	159.10	161.35	155.92	158.19
1980	NASDAQ	META	Wed, Apr 1, 2020	161.62	164.15	158.04	159.60
1979	NASDAQ	META	Tue, Mar 31, 2020	165.48	170.93	164.20	166.80
1978	NASDAQ	META	Mon, Mar 30, 2020	159.18	166.75	158.06	165.95
1977	NASDAQ	META	Fri, Mar 27, 2020	158.20	160.09	154.75	156.79
1976	NASDAQ	META	Thu, Mar 26, 2020	158.25	164.00	157.02	163.34
1975	NASDAQ	META	Wed, Mar 25, 2020	158.92	162.99	153.06	156.21
1974	NASDAQ	META	Tue, Mar 24, 2020	155.21	161.31	152.57	160.98
1973	NASDAQ	META	Mon, Mar 23, 2020	149.66	152.31	142.25	148.10
1972	NASDAQ	META	Fri, Mar 20, 2020	156.02	159.27	148.00	149.73
1971	NASDAQ	META	Thu, Mar 19, 2020	146.62	159.93	144.80	153.13
1970	NASDAQ	META	Wed, Mar 18, 2020	139.75	148.18	137.10	146.96
1969	NASDAQ	META	Tue, Mar 17, 2020	150.74	153.94	140.00	149.42
1968	NASDAQ	META	Mon, Mar 16, 2020	152.32	159.13	143.10	146.01
1967	NASDAQ	META	Fri, Mar 13, 2020	163.53	170.79	157.60	170.28
1966	NASDAQ	META	Thu, Mar 12, 2020	159.54	166.60	154.34	154.47
1965	NASDAQ	META	Wed, Mar 11, 2020	174.01	175.88	167.66	170.24
1964	NASDAQ	META	Tue, Mar 10, 2020	174.67	178.29	169.50	178.19
1963	NASDAQ	META	Mon, Mar 9, 2020	169.60	175.00	165.19	169.50
1962	NASDAQ	META	Fri, Mar 6, 2020	178.33	183.78	176.26	181.09
1961	NASDAQ	META	Thu, Mar 5, 2020	186.78	188.99	183.89	185.17
1960	NASDAQ	META	Wed, Mar 4, 2020	189.17	191.83	186.39	191.76
1959	NASDAQ	META	Tue, Mar 3, 2020	196.22	197.24	183.97	185.89
1958	NASDAQ	META	Mon, Mar 2, 2020	194.03	196.57	188.85	196.44
1957	NASDAQ	META	Fri, Feb 28, 2020	182.70	192.74	181.82	192.47
1956	NASDAQ	META	Thu, Feb 27, 2020	191.82	195.88	189.50	189.75
1955	NASDAQ	META	Wed, Feb 26, 2020	197.19	201.21	195.49	197.20
1954	NASDAQ	META	Tue, Feb 25, 2020	202.25	203.50	195.95	196.77
1953	NASDAQ	META	Mon, Feb 24, 2020	201.80	203.65	198.17	200.72
1952	NASDAQ	META	Fri, Feb 21, 2020	213.48	214.24	208.83	210.18
1951	NASDAQ	META	Thu, Feb 20, 2020	216.52	218.77	212.95	214.58
1950	NASDAQ	META	Wed, Feb 19, 2020	217.99	218.32	216.11	217.49
1949	NASDAQ	META	Tue, Feb 18, 2020	213.55	217.98	213.40	217.80
1948	NASDAQ	META	Fri, Feb 14, 2020	214.00	214.93	212.65	214.18
1947	NASDAQ	META	Thu, Feb 13, 2020	209.52	214.33	209.18	213.14
1946	NASDAQ	META	Wed, Feb 12, 2020	207.85	211.22	207.40	210.76
1945	NASDAQ	META	Tue, Feb 11, 2020	210.19	210.86	206.51	207.19
1944	NASDAQ	META	Mon, Feb 10, 2020	211.52	213.80	210.66	213.06
1943	NASDAQ	META	Fri, Feb 7, 2020	210.30	212.82	209.93	212.33
1942	NASDAQ	META	Thu, Feb 6, 2020	210.47	211.19	209.34	210.85
1941	NASDAQ	META	Wed, Feb 5, 2020	212.51	212.73	208.71	210.11
1940	NASDAQ	META	Tue, Feb 4, 2020	206.62	210.60	205.20	209.83
1939	NASDAQ	META	Mon, Feb 3, 2020	203.44	205.14	202.50	204.19
1938	NASDAQ	META	Fri, Jan 31, 2020	208.43	208.69	201.06	201.91
1937	NASDAQ	META	Thu, Jan 30, 2020	206.53	211.43	204.75	209.53
1936	NASDAQ	META	Wed, Jan 29, 2020	221.44	224.20	218.45	223.23
1935	NASDAQ	META	Tue, Jan 28, 2020	216.14	218.74	213.52	217.79
1934	NASDAQ	META	Mon, Jan 27, 2020	213.10	216.06	212.50	214.87
1933	NASDAQ	META	Fri, Jan 24, 2020	220.80	221.78	216.11	217.94
1932	NASDAQ	META	Thu, Jan 23, 2020	220.75	221.49	219.27	219.76
1931	NASDAQ	META	Wed, Jan 22, 2020	222.31	222.75	221.28	221.32
1930	NASDAQ	META	Tue, Jan 21, 2020	222.16	222.37	219.12	221.44
1929	NASDAQ	META	Fri, Jan 17, 2020	222.03	222.29	220.53	222.14
1928	NASDAQ	META	Thu, Jan 16, 2020	222.57	222.63	220.39	221.77
1927	NASDAQ	META	Wed, Jan 15, 2020	220.61	221.68	220.14	221.15
1926	NASDAQ	META	Tue, Jan 14, 2020	221.61	222.38	218.63	219.06
1925	NASDAQ	META	Mon, Jan 13, 2020	219.60	221.97	219.21	221.91
1924	NASDAQ	META	Fri, Jan 10, 2020	219.20	219.88	217.42	218.06
1923	NASDAQ	META	Thu, Jan 9, 2020	217.54	218.38	216.28	218.30
1922	NASDAQ	META	Wed, Jan 8, 2020	213.00	216.24	212.61	215.22
1921	NASDAQ	META	Tue, Jan 7, 2020	212.82	214.58	211.75	213.06
1920	NASDAQ	META	Mon, Jan 6, 2020	206.70	212.78	206.52	212.60
1919	NASDAQ	META	Fri, Jan 3, 2020	207.21	210.40	206.95	208.67
1918	NASDAQ	META	Thu, Jan 2, 2020	206.75	209.79	206.27	209.78
1917	NASDAQ	META	Tue, Dec 31, 2019	204.00	205.56	203.60	205.25
1916	NASDAQ	META	Mon, Dec 30, 2019	207.86	207.90	203.90	204.41
1915	NASDAQ	META	Fri, Dec 27, 2019	208.67	208.93	206.59	208.10
1914	NASDAQ	META	Thu, Dec 26, 2019	205.57	207.82	205.31	207.79
1913	NASDAQ	META	Tue, Dec 24, 2019	206.30	206.79	205.00	205.12
1912	NASDAQ	META	Mon, Dec 23, 2019	206.70	208.59	205.68	206.18
1911	NASDAQ	META	Fri, Dec 20, 2019	207.48	207.71	203.43	206.30
1910	NASDAQ	META	Thu, Dec 19, 2019	202.78	206.30	202.51	206.06
1909	NASDAQ	META	Wed, Dec 18, 2019	200.09	204.30	200.09	202.50
1908	NASDAQ	META	Tue, Dec 17, 2019	198.84	199.00	196.13	198.39
1907	NASDAQ	META	Mon, Dec 16, 2019	195.27	199.12	194.81	197.92
1906	NASDAQ	META	Fri, Dec 13, 2019	196.40	196.80	193.17	194.11
1905	NASDAQ	META	Thu, Dec 12, 2019	202.35	203.66	194.10	196.75
1904	NASDAQ	META	Wed, Dec 11, 2019	200.28	202.63	200.28	202.26
1903	NASDAQ	META	Tue, Dec 10, 2019	201.66	202.05	200.15	200.87
1902	NASDAQ	META	Mon, Dec 9, 2019	200.65	203.14	200.21	201.34
1901	NASDAQ	META	Fri, Dec 6, 2019	200.50	201.57	200.06	201.05
1900	NASDAQ	META	Thu, Dec 5, 2019	199.86	201.29	198.21	199.36
1899	NASDAQ	META	Wed, Dec 4, 2019	200.00	200.03	198.05	198.71
1898	NASDAQ	META	Tue, Dec 3, 2019	197.60	198.93	195.08	198.82
1897	NASDAQ	META	Mon, Dec 2, 2019	202.13	202.18	198.05	199.70
1896	NASDAQ	META	Fri, Nov 29, 2019	201.60	203.80	201.21	201.64
1895	NASDAQ	META	Wed, Nov 27, 2019	199.90	203.14	199.42	202.00
1894	NASDAQ	META	Tue, Nov 26, 2019	200.00	200.15	198.04	198.97
1893	NASDAQ	META	Mon, Nov 25, 2019	199.52	200.97	199.25	199.79
1892	NASDAQ	META	Fri, Nov 22, 2019	198.38	199.30	197.62	198.82
1891	NASDAQ	META	Thu, Nov 21, 2019	197.42	199.09	196.86	197.93
1890	NASDAQ	META	Wed, Nov 20, 2019	198.58	199.59	195.43	197.51
1889	NASDAQ	META	Tue, Nov 19, 2019	197.40	200.00	196.86	199.32
1888	NASDAQ	META	Mon, Nov 18, 2019	194.56	198.63	193.05	197.40
1887	NASDAQ	META	Fri, Nov 15, 2019	194.26	195.30	193.38	195.10
1886	NASDAQ	META	Thu, Nov 14, 2019	192.93	194.03	191.45	193.15
1885	NASDAQ	META	Wed, Nov 13, 2019	194.70	195.70	192.74	193.19
1884	NASDAQ	META	Tue, Nov 12, 2019	190.00	195.06	189.74	194.47
1883	NASDAQ	META	Mon, Nov 11, 2019	189.93	190.08	188.54	189.61
1882	NASDAQ	META	Fri, Nov 8, 2019	190.00	192.34	189.70	190.84
1881	NASDAQ	META	Thu, Nov 7, 2019	191.91	193.44	189.47	190.42
1880	NASDAQ	META	Wed, Nov 6, 2019	194.03	194.37	191.35	191.55
1879	NASDAQ	META	Tue, Nov 5, 2019	195.37	195.75	193.60	194.32
1878	NASDAQ	META	Mon, Nov 4, 2019	194.55	197.37	193.81	194.72
1877	NASDAQ	META	Fri, Nov 1, 2019	192.85	194.11	189.91	193.62
1876	NASDAQ	META	Thu, Oct 31, 2019	196.70	198.09	188.25	191.65
1875	NASDAQ	META	Wed, Oct 30, 2019	189.56	190.45	185.98	188.25
1874	NASDAQ	META	Tue, Oct 29, 2019	191.69	192.53	188.47	189.31
1873	NASDAQ	META	Mon, Oct 28, 2019	187.20	189.53	185.08	189.40
1872	NASDAQ	META	Fri, Oct 25, 2019	185.83	189.00	185.09	187.89
1871	NASDAQ	META	Thu, Oct 24, 2019	184.62	186.73	182.80	186.38
1870	NASDAQ	META	Wed, Oct 23, 2019	182.01	186.38	182.00	186.15
1869	NASDAQ	META	Tue, Oct 22, 2019	190.00	190.65	181.50	182.34
1868	NASDAQ	META	Mon, Oct 21, 2019	187.04	189.91	186.75	189.76
1867	NASDAQ	META	Fri, Oct 18, 2019	190.23	191.49	183.92	185.85
1866	NASDAQ	META	Thu, Oct 17, 2019	190.30	190.84	188.77	190.39
1865	NASDAQ	META	Wed, Oct 16, 2019	188.32	189.70	186.90	189.55
1864	NASDAQ	META	Tue, Oct 15, 2019	183.80	190.38	183.66	188.89
1863	NASDAQ	META	Mon, Oct 14, 2019	184.20	184.62	182.57	183.28
1862	NASDAQ	META	Fri, Oct 11, 2019	182.15	186.49	182.14	184.19
1861	NASDAQ	META	Thu, Oct 10, 2019	180.32	181.61	179.17	180.03
1860	NASDAQ	META	Wed, Oct 9, 2019	179.16	180.72	177.94	179.85
1859	NASDAQ	META	Tue, Oct 8, 2019	178.26	180.37	177.72	177.75
1858	NASDAQ	META	Mon, Oct 7, 2019	180.00	181.18	178.09	179.68
1857	NASDAQ	META	Fri, Oct 4, 2019	179.55	180.98	178.10	180.45
1856	NASDAQ	META	Thu, Oct 3, 2019	175.57	179.84	173.63	179.38
1855	NASDAQ	META	Wed, Oct 2, 2019	174.84	176.53	173.09	174.60
1854	NASDAQ	META	Tue, Oct 1, 2019	179.15	179.84	174.88	175.81
1853	NASDAQ	META	Mon, Sep 30, 2019	177.87	178.67	176.85	178.08
1852	NASDAQ	META	Fri, Sep 27, 2019	180.49	180.76	175.66	177.10
1851	NASDAQ	META	Thu, Sep 26, 2019	181.33	181.40	177.67	180.11
1850	NASDAQ	META	Wed, Sep 25, 2019	181.45	183.42	177.87	182.80
1849	NASDAQ	META	Tue, Sep 24, 2019	187.98	188.04	180.39	181.28
1848	NASDAQ	META	Mon, Sep 23, 2019	189.34	190.10	185.21	186.82
1847	NASDAQ	META	Fri, Sep 20, 2019	190.66	193.10	188.12	189.93
1846	NASDAQ	META	Thu, Sep 19, 2019	188.66	191.10	188.15	190.14
1845	NASDAQ	META	Wed, Sep 18, 2019	188.09	189.08	186.01	188.14
1844	NASDAQ	META	Tue, Sep 17, 2019	186.66	188.32	185.54	188.08
1843	NASDAQ	META	Mon, Sep 16, 2019	186.93	187.79	185.77	186.22
1842	NASDAQ	META	Fri, Sep 13, 2019	187.33	187.97	186.54	187.19
1841	NASDAQ	META	Thu, Sep 12, 2019	189.86	190.93	187.23	187.47
1840	NASDAQ	META	Wed, Sep 11, 2019	186.46	189.44	186.08	188.49
1839	NASDAQ	META	Tue, Sep 10, 2019	187.44	188.10	184.55	186.17
1838	NASDAQ	META	Mon, Sep 9, 2019	187.73	188.98	185.85	188.76
1837	NASDAQ	META	Fri, Sep 6, 2019	190.21	190.21	186.35	187.49
1836	NASDAQ	META	Thu, Sep 5, 2019	188.53	191.36	187.94	190.90
1835	NASDAQ	META	Wed, Sep 4, 2019	184.65	187.75	183.89	187.14
1834	NASDAQ	META	Tue, Sep 3, 2019	184.00	185.67	182.11	182.39
1833	NASDAQ	META	Fri, Aug 30, 2019	186.78	186.80	183.46	185.67
1832	NASDAQ	META	Thu, Aug 29, 2019	183.77	186.08	183.47	185.57
1831	NASDAQ	META	Wed, Aug 28, 2019	180.53	181.95	178.92	181.76
1830	NASDAQ	META	Tue, Aug 27, 2019	181.93	184.04	181.01	181.30
1829	NASDAQ	META	Mon, Aug 26, 2019	179.40	180.50	178.24	180.36
1828	NASDAQ	META	Fri, Aug 23, 2019	180.84	183.13	176.66	177.75
1827	NASDAQ	META	Thu, Aug 22, 2019	183.43	184.11	179.91	182.04
1826	NASDAQ	META	Wed, Aug 21, 2019	185.00	185.90	183.14	183.55
1825	NASDAQ	META	Tue, Aug 20, 2019	185.45	186.00	182.39	183.81
1824	NASDAQ	META	Mon, Aug 19, 2019	186.01	187.50	184.85	186.17
1823	NASDAQ	META	Fri, Aug 16, 2019	183.75	185.10	182.36	183.70
1822	NASDAQ	META	Thu, Aug 15, 2019	180.95	183.20	180.03	182.59
1821	NASDAQ	META	Wed, Aug 14, 2019	185.80	185.99	179.31	179.71
1820	NASDAQ	META	Tue, Aug 13, 2019	185.52	191.38	185.37	188.45
1819	NASDAQ	META	Mon, Aug 12, 2019	186.85	187.59	184.46	185.37
1818	NASDAQ	META	Fri, Aug 9, 2019	190.00	190.98	187.12	187.85
1817	NASDAQ	META	Thu, Aug 8, 2019	186.62	190.34	184.05	190.16
1816	NASDAQ	META	Wed, Aug 7, 2019	183.60	186.37	181.22	185.15
1815	NASDAQ	META	Tue, Aug 6, 2019	183.69	185.79	183.09	184.51
1814	NASDAQ	META	Mon, Aug 5, 2019	184.69	185.67	179.34	181.73
1813	NASDAQ	META	Fri, Aug 2, 2019	191.10	192.62	188.07	189.02
1812	NASDAQ	META	Thu, Aug 1, 2019	194.17	198.47	190.88	192.73
1811	NASDAQ	META	Wed, Jul 31, 2019	196.95	198.76	192.68	194.23
1810	NASDAQ	META	Tue, Jul 30, 2019	195.39	198.71	193.50	197.04
1809	NASDAQ	META	Mon, Jul 29, 2019	199.00	199.63	195.30	195.94
1808	NASDAQ	META	Fri, Jul 26, 2019	200.19	202.88	196.25	199.75
1807	NASDAQ	META	Thu, Jul 25, 2019	206.70	208.66	198.26	200.71
1806	NASDAQ	META	Wed, Jul 24, 2019	197.63	204.81	197.22	204.66
1805	NASDAQ	META	Tue, Jul 23, 2019	202.84	204.24	200.96	202.36
1804	NASDAQ	META	Mon, Jul 22, 2019	199.91	202.57	198.81	202.32
1803	NASDAQ	META	Fri, Jul 19, 2019	202.18	202.33	198.07	198.36
1802	NASDAQ	META	Thu, Jul 18, 2019	200.15	202.47	199.38	200.78
1801	NASDAQ	META	Wed, Jul 17, 2019	204.18	204.36	201.59	201.80
1800	NASDAQ	META	Tue, Jul 16, 2019	203.89	205.47	203.10	203.84
1799	NASDAQ	META	Mon, Jul 15, 2019	204.25	205.33	201.82	203.91
1798	NASDAQ	META	Fri, Jul 12, 2019	199.68	205.30	199.16	204.87
1797	NASDAQ	META	Thu, Jul 11, 2019	203.26	203.80	200.21	201.23
1796	NASDAQ	META	Wed, Jul 10, 2019	200.00	202.96	199.67	202.73
1795	NASDAQ	META	Tue, Jul 9, 2019	194.97	199.46	194.89	199.21
1794	NASDAQ	META	Mon, Jul 8, 2019	195.19	196.68	193.64	195.76
1793	NASDAQ	META	Fri, Jul 5, 2019	196.18	197.07	194.17	196.40
1792	NASDAQ	META	Wed, Jul 3, 2019	194.16	197.40	194.16	197.20
1791	NASDAQ	META	Tue, Jul 2, 2019	193.00	195.00	192.71	195.00
1790	NASDAQ	META	Mon, Jul 1, 2019	195.21	195.28	191.93	193.00
1789	NASDAQ	META	Fri, Jun 28, 2019	190.55	193.20	189.94	193.00
1788	NASDAQ	META	Thu, Jun 27, 2019	189.88	189.95	188.27	189.50
1787	NASDAQ	META	Wed, Jun 26, 2019	189.54	190.76	187.31	187.66
1786	NASDAQ	META	Tue, Jun 25, 2019	192.88	193.14	188.13	188.84
1785	NASDAQ	META	Mon, Jun 24, 2019	192.42	193.98	191.57	192.60
1784	NASDAQ	META	Fri, Jun 21, 2019	188.75	192.00	188.75	191.14
1783	NASDAQ	META	Thu, Jun 20, 2019	190.95	191.16	187.64	189.53
1782	NASDAQ	META	Wed, Jun 19, 2019	187.00	188.10	184.55	187.48
1781	NASDAQ	META	Tue, Jun 18, 2019	194.00	194.53	187.28	188.47
1780	NASDAQ	META	Mon, Jun 17, 2019	185.01	189.50	184.41	189.01
1779	NASDAQ	META	Fri, Jun 14, 2019	180.51	181.84	180.00	181.33
1778	NASDAQ	META	Thu, Jun 13, 2019	175.53	178.03	174.61	177.47
1777	NASDAQ	META	Wed, Jun 12, 2019	178.38	179.27	172.88	175.04
1776	NASDAQ	META	Tue, Jun 11, 2019	178.48	179.98	176.79	178.10
1775	NASDAQ	META	Mon, Jun 10, 2019	174.75	177.86	173.80	174.82
1774	NASDAQ	META	Fri, Jun 7, 2019	170.17	173.87	168.84	173.35
1773	NASDAQ	META	Thu, Jun 6, 2019	168.30	169.70	167.23	168.33
1772	NASDAQ	META	Wed, Jun 5, 2019	167.48	168.72	164.63	168.17
1771	NASDAQ	META	Tue, Jun 4, 2019	163.71	168.28	160.84	167.50
1770	NASDAQ	META	Mon, Jun 3, 2019	175.00	175.05	161.01	164.15
1769	NASDAQ	META	Fri, May 31, 2019	180.28	180.54	177.16	177.47
1768	NASDAQ	META	Thu, May 30, 2019	183.08	183.48	180.89	183.01
1767	NASDAQ	META	Wed, May 29, 2019	183.50	184.56	181.35	182.19
1766	NASDAQ	META	Tue, May 28, 2019	181.54	184.71	181.45	184.31
1765	NASDAQ	META	Fri, May 24, 2019	182.33	183.63	180.83	181.06
1764	NASDAQ	META	Thu, May 23, 2019	182.42	183.90	179.67	180.87
1763	NASDAQ	META	Wed, May 22, 2019	184.73	186.74	183.61	185.32
1762	NASDAQ	META	Tue, May 21, 2019	184.57	185.70	183.89	184.82
1761	NASDAQ	META	Mon, May 20, 2019	181.88	184.23	181.37	182.72
1760	NASDAQ	META	Fri, May 17, 2019	184.84	187.58	184.28	185.30
1759	NASDAQ	META	Thu, May 16, 2019	185.05	188.58	185.05	186.99
1758	NASDAQ	META	Wed, May 15, 2019	180.42	187.28	180.02	186.27
1757	NASDAQ	META	Tue, May 14, 2019	182.52	183.49	178.10	180.73
1756	NASDAQ	META	Mon, May 13, 2019	183.50	185.43	180.84	181.54
1755	NASDAQ	META	Fri, May 10, 2019	188.25	190.00	184.59	188.34
1754	NASDAQ	META	Thu, May 9, 2019	187.20	189.77	186.26	188.65
1753	NASDAQ	META	Wed, May 8, 2019	189.39	190.72	188.55	189.54
1752	NASDAQ	META	Tue, May 7, 2019	192.54	192.90	187.85	189.77
1751	NASDAQ	META	Mon, May 6, 2019	191.24	194.28	190.55	193.88
1750	NASDAQ	META	Fri, May 3, 2019	194.38	196.16	193.71	195.47
1749	NASDAQ	META	Thu, May 2, 2019	193.00	194.00	189.75	192.53
1748	NASDAQ	META	Wed, May 1, 2019	194.78	196.18	193.01	193.03
1747	NASDAQ	META	Tue, Apr 30, 2019	194.19	197.39	192.28	193.40
1746	NASDAQ	META	Mon, Apr 29, 2019	190.95	195.41	190.65	194.78
1745	NASDAQ	META	Fri, Apr 26, 2019	192.50	192.90	189.09	191.49
1744	NASDAQ	META	Thu, Apr 25, 2019	196.98	198.48	192.12	193.26
1743	NASDAQ	META	Wed, Apr 24, 2019	184.49	185.14	181.65	182.58
1742	NASDAQ	META	Tue, Apr 23, 2019	182.74	184.22	181.48	183.78
1741	NASDAQ	META	Mon, Apr 22, 2019	178.25	181.67	178.25	181.44
1740	NASDAQ	META	Thu, Apr 18, 2019	178.80	178.88	177.34	178.28
1739	NASDAQ	META	Wed, Apr 17, 2019	179.60	180.74	178.36	178.78
1738	NASDAQ	META	Tue, Apr 16, 2019	179.00	180.17	178.30	178.87
1737	NASDAQ	META	Mon, Apr 15, 2019	178.50	180.50	176.87	179.65
1736	NASDAQ	META	Fri, Apr 12, 2019	178.00	179.63	177.95	179.10
1735	NASDAQ	META	Thu, Apr 11, 2019	178.24	178.40	177.00	177.51
1734	NASDAQ	META	Wed, Apr 10, 2019	178.18	178.79	176.54	177.82
1733	NASDAQ	META	Tue, Apr 9, 2019	175.62	179.19	175.55	177.58
1732	NASDAQ	META	Mon, Apr 8, 2019	175.21	175.50	174.23	174.93
1731	NASDAQ	META	Fri, Apr 5, 2019	176.88	177.00	175.10	175.72
1730	NASDAQ	META	Thu, Apr 4, 2019	176.02	178.00	175.53	176.02
1729	NASDAQ	META	Wed, Apr 3, 2019	174.50	177.96	172.95	173.54
1728	NASDAQ	META	Tue, Apr 2, 2019	170.14	174.90	169.55	174.20
1727	NASDAQ	META	Mon, Apr 1, 2019	167.83	168.90	167.28	168.70
1726	NASDAQ	META	Fri, Mar 29, 2019	166.39	167.19	164.81	166.69
1725	NASDAQ	META	Thu, Mar 28, 2019	164.57	166.72	163.33	165.55
1724	NASDAQ	META	Wed, Mar 27, 2019	167.85	168.94	164.79	165.87
1723	NASDAQ	META	Tue, Mar 26, 2019	167.35	169.45	166.35	167.68
1722	NASDAQ	META	Mon, Mar 25, 2019	163.00	166.54	162.00	166.29
1721	NASDAQ	META	Fri, Mar 22, 2019	165.65	167.42	164.09	164.34
1720	NASDAQ	META	Thu, Mar 21, 2019	164.89	166.39	163.75	166.08
1719	NASDAQ	META	Wed, Mar 20, 2019	161.50	166.12	161.24	165.44
1718	NASDAQ	META	Tue, Mar 19, 2019	161.48	163.82	160.82	161.57
1717	NASDAQ	META	Mon, Mar 18, 2019	163.57	163.90	159.28	160.47
1716	NASDAQ	META	Fri, Mar 15, 2019	167.16	167.58	162.51	165.98
1715	NASDAQ	META	Thu, Mar 14, 2019	169.76	171.15	168.16	170.17
1714	NASDAQ	META	Wed, Mar 13, 2019	172.32	174.03	172.12	173.37
1713	NASDAQ	META	Tue, Mar 12, 2019	172.09	173.80	171.22	171.92
1712	NASDAQ	META	Mon, Mar 11, 2019	171.60	174.30	171.58	172.07
1711	NASDAQ	META	Fri, Mar 8, 2019	166.20	169.62	165.97	169.60
1710	NASDAQ	META	Thu, Mar 7, 2019	171.50	171.74	167.61	169.13
1709	NASDAQ	META	Wed, Mar 6, 2019	172.90	173.57	171.27	172.51
1708	NASDAQ	META	Tue, Mar 5, 2019	167.37	171.88	166.55	171.26
1707	NASDAQ	META	Mon, Mar 4, 2019	163.90	167.50	163.83	167.37
1706	NASDAQ	META	Fri, Mar 1, 2019	162.60	163.13	161.69	162.28
1705	NASDAQ	META	Thu, Feb 28, 2019	162.37	163.50	160.86	161.45
1704	NASDAQ	META	Wed, Feb 27, 2019	162.90	163.93	160.41	162.81
1703	NASDAQ	META	Tue, Feb 26, 2019	164.34	166.24	163.80	164.13
1702	NASDAQ	META	Mon, Feb 25, 2019	163.07	166.07	162.90	164.62
1701	NASDAQ	META	Fri, Feb 22, 2019	160.58	162.41	160.31	161.89
1700	NASDAQ	META	Thu, Feb 21, 2019	161.93	162.24	159.59	160.04
1699	NASDAQ	META	Wed, Feb 20, 2019	162.25	163.72	161.25	162.56
1698	NASDAQ	META	Tue, Feb 19, 2019	160.50	164.15	160.33	162.29
1697	NASDAQ	META	Fri, Feb 15, 2019	164.51	164.70	160.86	162.50
1696	NASDAQ	META	Thu, Feb 14, 2019	163.19	164.87	162.25	163.95
1695	NASDAQ	META	Wed, Feb 13, 2019	165.38	166.22	163.73	164.07
1694	NASDAQ	META	Tue, Feb 12, 2019	166.86	168.34	164.50	165.04
1693	NASDAQ	META	Mon, Feb 11, 2019	167.90	168.30	165.08	165.79
1692	NASDAQ	META	Fri, Feb 8, 2019	164.47	167.37	164.21	167.33
1691	NASDAQ	META	Thu, Feb 7, 2019	168.20	169.24	165.25	166.38
1690	NASDAQ	META	Wed, Feb 6, 2019	171.20	172.47	169.27	170.49
1689	NASDAQ	META	Tue, Feb 5, 2019	169.15	171.98	168.69	171.16
1688	NASDAQ	META	Mon, Feb 4, 2019	165.70	169.30	163.62	169.25
1687	NASDAQ	META	Fri, Feb 1, 2019	165.84	169.10	165.66	165.71
1686	NASDAQ	META	Thu, Jan 31, 2019	165.60	171.68	165.00	166.69
1685	NASDAQ	META	Wed, Jan 30, 2019	146.22	150.95	145.70	150.42
1684	NASDAQ	META	Tue, Jan 29, 2019	148.09	148.10	143.43	144.19
1683	NASDAQ	META	Mon, Jan 28, 2019	148.05	148.96	146.21	147.47
1682	NASDAQ	META	Fri, Jan 25, 2019	147.48	149.83	146.54	149.01
1681	NASDAQ	META	Thu, Jan 24, 2019	144.64	146.44	142.52	145.83
1680	NASDAQ	META	Wed, Jan 23, 2019	148.28	148.80	143.06	144.30
1679	NASDAQ	META	Tue, Jan 22, 2019	149.20	151.53	146.37	147.57
1678	NASDAQ	META	Fri, Jan 18, 2019	149.75	152.43	148.55	150.04
1677	NASDAQ	META	Thu, Jan 17, 2019	146.95	149.00	146.50	148.30
1676	NASDAQ	META	Wed, Jan 16, 2019	149.00	149.65	147.00	147.54
1675	NASDAQ	META	Tue, Jan 15, 2019	146.01	150.68	145.99	148.95
1674	NASDAQ	META	Mon, Jan 14, 2019	142.00	146.57	141.27	145.39
1673	NASDAQ	META	Fri, Jan 11, 2019	143.15	145.36	142.57	143.80
1672	NASDAQ	META	Thu, Jan 10, 2019	143.08	144.56	140.84	144.20
1671	NASDAQ	META	Wed, Jan 9, 2019	142.95	144.70	141.27	144.23
1670	NASDAQ	META	Tue, Jan 8, 2019	139.89	143.14	139.54	142.53
1669	NASDAQ	META	Mon, Jan 7, 2019	137.56	138.87	135.91	138.05
1668	NASDAQ	META	Fri, Jan 4, 2019	134.01	138.00	133.75	137.95
1667	NASDAQ	META	Thu, Jan 3, 2019	134.69	137.17	131.12	131.74
1666	NASDAQ	META	Wed, Jan 2, 2019	128.99	137.51	128.56	135.68
1665	NASDAQ	META	Mon, Dec 31, 2018	134.45	134.64	129.95	131.09
1664	NASDAQ	META	Fri, Dec 28, 2018	135.34	135.92	132.20	133.20
1663	NASDAQ	META	Thu, Dec 27, 2018	132.44	134.99	129.67	134.52
1662	NASDAQ	META	Wed, Dec 26, 2018	126.00	134.24	125.89	134.18
1661	NASDAQ	META	Mon, Dec 24, 2018	123.10	129.74	123.02	124.06
1660	NASDAQ	META	Fri, Dec 21, 2018	133.39	134.90	123.42	124.95
1659	NASDAQ	META	Thu, Dec 20, 2018	130.70	135.57	130.00	133.40
1658	NASDAQ	META	Wed, Dec 19, 2018	141.21	144.91	132.50	133.24
1657	NASDAQ	META	Tue, Dec 18, 2018	141.08	145.93	139.83	143.66
1656	NASDAQ	META	Mon, Dec 17, 2018	143.08	144.92	138.42	140.19
1655	NASDAQ	META	Fri, Dec 14, 2018	143.34	146.01	142.51	144.06
1654	NASDAQ	META	Thu, Dec 13, 2018	145.57	145.85	143.19	145.01
1653	NASDAQ	META	Wed, Dec 12, 2018	143.08	147.19	142.51	144.50
1652	NASDAQ	META	Tue, Dec 11, 2018	143.88	143.88	141.10	142.08
1651	NASDAQ	META	Mon, Dec 10, 2018	139.60	143.05	139.01	141.85
1650	NASDAQ	META	Fri, Dec 7, 2018	139.25	140.87	136.66	137.42
1649	NASDAQ	META	Thu, Dec 6, 2018	133.82	139.70	133.67	139.63
1648	NASDAQ	META	Tue, Dec 4, 2018	140.73	143.39	137.16	137.93
1647	NASDAQ	META	Mon, Dec 3, 2018	143.00	143.68	140.76	141.09
1646	NASDAQ	META	Fri, Nov 30, 2018	138.26	140.97	137.36	140.61
1645	NASDAQ	META	Thu, Nov 29, 2018	135.92	139.99	135.66	138.68
1644	NASDAQ	META	Wed, Nov 28, 2018	136.28	136.79	131.85	136.76
1643	NASDAQ	META	Tue, Nov 27, 2018	135.75	136.61	133.71	135.00
1642	NASDAQ	META	Mon, Nov 26, 2018	133.00	137.00	132.78	136.38
1641	NASDAQ	META	Fri, Nov 23, 2018	133.65	134.50	131.26	131.73
1640	NASDAQ	META	Wed, Nov 21, 2018	134.40	137.19	134.13	134.82
1639	NASDAQ	META	Tue, Nov 20, 2018	127.03	134.16	126.85	132.43
1638	NASDAQ	META	Mon, Nov 19, 2018	137.61	137.75	131.21	131.55
1637	NASDAQ	META	Fri, Nov 16, 2018	141.07	141.77	137.77	139.53
1636	NASDAQ	META	Thu, Nov 15, 2018	142.33	144.84	140.83	143.85
1635	NASDAQ	META	Wed, Nov 14, 2018	143.70	145.58	141.55	144.22
1634	NASDAQ	META	Tue, Nov 13, 2018	142.00	144.88	141.62	142.16
1633	NASDAQ	META	Mon, Nov 12, 2018	144.48	145.04	140.49	141.55
1632	NASDAQ	META	Fri, Nov 9, 2018	146.75	147.76	144.07	144.96
1631	NASDAQ	META	Thu, Nov 8, 2018	150.49	150.94	146.74	147.87
1630	NASDAQ	META	Wed, Nov 7, 2018	151.57	153.01	149.83	151.53
1629	NASDAQ	META	Tue, Nov 6, 2018	149.31	150.97	148.00	149.94
1628	NASDAQ	META	Mon, Nov 5, 2018	150.10	150.19	147.44	148.68
1627	NASDAQ	META	Fri, Nov 2, 2018	151.80	154.13	148.96	150.35
1626	NASDAQ	META	Thu, Nov 1, 2018	151.52	152.75	149.35	151.75
1625	NASDAQ	META	Wed, Oct 31, 2018	155.00	156.40	148.96	151.79
1624	NASDAQ	META	Tue, Oct 30, 2018	139.94	146.64	139.74	146.22
1623	NASDAQ	META	Mon, Oct 29, 2018	148.50	148.83	139.03	142.09
1622	NASDAQ	META	Fri, Oct 26, 2018	145.82	149.00	143.80	145.37
1621	NASDAQ	META	Thu, Oct 25, 2018	147.73	152.21	147.00	150.95
1620	NASDAQ	META	Wed, Oct 24, 2018	154.28	154.65	145.60	146.04
1619	NASDAQ	META	Tue, Oct 23, 2018	151.22	154.77	150.85	154.39
1618	NASDAQ	META	Mon, Oct 22, 2018	154.76	157.34	154.46	154.78
1617	NASDAQ	META	Fri, Oct 19, 2018	155.86	157.35	153.55	154.05
1616	NASDAQ	META	Thu, Oct 18, 2018	158.51	158.66	153.28	154.92
1615	NASDAQ	META	Wed, Oct 17, 2018	159.56	160.49	157.95	159.42
1614	NASDAQ	META	Tue, Oct 16, 2018	155.40	159.46	155.01	158.78
1613	NASDAQ	META	Mon, Oct 15, 2018	153.32	155.57	152.55	153.52
1612	NASDAQ	META	Fri, Oct 12, 2018	156.73	156.89	151.30	153.74
1611	NASDAQ	META	Thu, Oct 11, 2018	150.13	154.81	149.16	153.35
1610	NASDAQ	META	Wed, Oct 10, 2018	156.82	157.69	151.31	151.38
1609	NASDAQ	META	Tue, Oct 9, 2018	157.69	160.59	157.42	157.90
1608	NASDAQ	META	Mon, Oct 8, 2018	155.54	158.34	154.39	157.25
1607	NASDAQ	META	Fri, Oct 5, 2018	159.21	160.90	156.20	157.33
1606	NASDAQ	META	Thu, Oct 4, 2018	161.46	161.46	157.35	158.85
1605	NASDAQ	META	Wed, Oct 3, 2018	160.00	163.66	159.53	162.43
1604	NASDAQ	META	Tue, Oct 2, 2018	161.58	162.28	158.67	159.33
1603	NASDAQ	META	Mon, Oct 1, 2018	163.03	165.88	161.26	162.44
1602	NASDAQ	META	Fri, Sep 28, 2018	168.33	168.79	162.56	164.46
1601	NASDAQ	META	Thu, Sep 27, 2018	167.55	171.77	167.21	168.84
1600	NASDAQ	META	Wed, Sep 26, 2018	164.30	169.30	164.21	166.95
1599	NASDAQ	META	Tue, Sep 25, 2018	161.99	165.59	161.15	164.91
1598	NASDAQ	META	Mon, Sep 24, 2018	161.03	165.70	160.88	165.41
1597	NASDAQ	META	Fri, Sep 21, 2018	166.64	167.25	162.81	162.93
1596	NASDAQ	META	Thu, Sep 20, 2018	164.50	166.45	164.47	166.02
1595	NASDAQ	META	Wed, Sep 19, 2018	160.08	163.44	159.48	163.06
1594	NASDAQ	META	Tue, Sep 18, 2018	159.39	161.76	158.87	160.30
1593	NASDAQ	META	Mon, Sep 17, 2018	161.92	162.06	159.77	160.58
1592	NASDAQ	META	Fri, Sep 14, 2018	161.72	162.84	160.34	162.32
1591	NASDAQ	META	Thu, Sep 13, 2018	162.00	163.32	160.86	161.36
1590	NASDAQ	META	Wed, Sep 12, 2018	163.25	164.49	161.80	162.00
1589	NASDAQ	META	Tue, Sep 11, 2018	163.94	167.19	163.72	165.94
1588	NASDAQ	META	Mon, Sep 10, 2018	163.51	165.01	162.16	164.18
1587	NASDAQ	META	Fri, Sep 7, 2018	160.31	164.63	160.16	163.04
1586	NASDAQ	META	Thu, Sep 6, 2018	166.98	166.98	160.00	162.53
1585	NASDAQ	META	Wed, Sep 5, 2018	169.49	171.13	166.67	167.18
1584	NASDAQ	META	Tue, Sep 4, 2018	173.50	173.89	168.80	171.16
1583	NASDAQ	META	Fri, Aug 31, 2018	177.15	177.62	174.98	175.73
1582	NASDAQ	META	Thu, Aug 30, 2018	175.90	179.79	175.70	177.64
1581	NASDAQ	META	Wed, Aug 29, 2018	176.30	176.79	174.75	175.90
1580	NASDAQ	META	Tue, Aug 28, 2018	178.10	178.24	175.83	176.26
1579	NASDAQ	META	Mon, Aug 27, 2018	175.99	178.67	175.79	177.46
1578	NASDAQ	META	Fri, Aug 24, 2018	173.70	174.82	172.92	174.65
1577	NASDAQ	META	Thu, Aug 23, 2018	173.09	175.55	172.83	172.90
1576	NASDAQ	META	Wed, Aug 22, 2018	172.21	174.24	172.13	173.64
1575	NASDAQ	META	Tue, Aug 21, 2018	172.81	174.17	171.39	172.62
1574	NASDAQ	META	Mon, Aug 20, 2018	174.04	174.57	170.91	172.50
1573	NASDAQ	META	Fri, Aug 17, 2018	174.50	176.22	172.04	173.80
1572	NASDAQ	META	Thu, Aug 16, 2018	180.42	180.50	174.01	174.70
1571	NASDAQ	META	Wed, Aug 15, 2018	179.34	180.87	174.78	179.53
1570	NASDAQ	META	Tue, Aug 14, 2018	180.71	181.99	178.62	181.11
1569	NASDAQ	META	Mon, Aug 13, 2018	180.10	182.61	178.90	180.05
1568	NASDAQ	META	Fri, Aug 10, 2018	182.04	182.10	179.42	180.26
1567	NASDAQ	META	Thu, Aug 9, 2018	185.85	186.57	182.48	183.09
1566	NASDAQ	META	Wed, Aug 8, 2018	184.75	186.85	183.76	185.18
1565	NASDAQ	META	Tue, Aug 7, 2018	186.50	188.30	183.72	183.81
1564	NASDAQ	META	Mon, Aug 6, 2018	178.97	185.79	178.38	185.69
1563	NASDAQ	META	Fri, Aug 3, 2018	177.69	178.85	176.15	177.78
1562	NASDAQ	META	Thu, Aug 2, 2018	170.68	176.79	170.27	176.37
1561	NASDAQ	META	Wed, Aug 1, 2018	173.93	175.08	170.90	171.65
1560	NASDAQ	META	Tue, Jul 31, 2018	170.67	174.24	170.00	172.58
1559	NASDAQ	META	Mon, Jul 30, 2018	175.30	175.30	166.56	171.06
1558	NASDAQ	META	Fri, Jul 27, 2018	179.87	179.93	173.00	174.89
1557	NASDAQ	META	Thu, Jul 26, 2018	174.89	180.13	173.75	176.26
1556	NASDAQ	META	Wed, Jul 25, 2018	215.72	218.62	214.27	217.50
1555	NASDAQ	META	Tue, Jul 24, 2018	215.11	216.20	212.60	214.67
1554	NASDAQ	META	Mon, Jul 23, 2018	210.58	211.62	208.80	210.91
1553	NASDAQ	META	Fri, Jul 20, 2018	208.85	211.50	208.50	209.94
1552	NASDAQ	META	Thu, Jul 19, 2018	208.77	209.99	207.76	208.09
1551	NASDAQ	META	Wed, Jul 18, 2018	209.82	210.99	208.44	209.36
1550	NASDAQ	META	Tue, Jul 17, 2018	204.90	210.46	204.84	209.99
1549	NASDAQ	META	Mon, Jul 16, 2018	207.50	208.72	206.84	207.23
1548	NASDAQ	META	Fri, Jul 13, 2018	207.81	208.43	206.45	207.32
1547	NASDAQ	META	Thu, Jul 12, 2018	203.43	207.08	203.19	206.92
1546	NASDAQ	META	Wed, Jul 11, 2018	202.22	204.50	201.75	202.54
1545	NASDAQ	META	Tue, Jul 10, 2018	204.50	204.91	202.26	203.54
1544	NASDAQ	META	Mon, Jul 9, 2018	204.93	205.80	202.12	204.74
1543	NASDAQ	META	Fri, Jul 6, 2018	198.45	203.64	197.70	203.23
1542	NASDAQ	META	Thu, Jul 5, 2018	194.74	198.65	194.03	198.45
1541	NASDAQ	META	Tue, Jul 3, 2018	194.55	195.40	192.52	192.73
1540	NASDAQ	META	Mon, Jul 2, 2018	193.37	197.45	192.22	197.36
1539	NASDAQ	META	Fri, Jun 29, 2018	197.32	197.60	193.96	194.32
1538	NASDAQ	META	Thu, Jun 28, 2018	195.18	197.34	193.26	196.23
1537	NASDAQ	META	Wed, Jun 27, 2018	199.18	200.75	195.80	195.84
1536	NASDAQ	META	Tue, Jun 26, 2018	197.60	199.10	196.23	199.00
1535	NASDAQ	META	Mon, Jun 25, 2018	200.00	200.00	193.11	196.35
1534	NASDAQ	META	Fri, Jun 22, 2018	201.16	202.24	199.31	201.74
1533	NASDAQ	META	Thu, Jun 21, 2018	202.76	203.39	200.09	201.50
1532	NASDAQ	META	Wed, Jun 20, 2018	199.10	203.55	198.81	202.00
1531	NASDAQ	META	Tue, Jun 19, 2018	196.24	197.96	193.79	197.49
1530	NASDAQ	META	Mon, Jun 18, 2018	194.80	199.58	194.13	198.31
1529	NASDAQ	META	Fri, Jun 15, 2018	195.79	197.07	194.64	195.85
1528	NASDAQ	META	Thu, Jun 14, 2018	193.10	197.28	192.91	196.81
1527	NASDAQ	META	Wed, Jun 13, 2018	192.74	194.50	191.91	192.41
1526	NASDAQ	META	Tue, Jun 12, 2018	192.17	193.28	191.56	192.40
1525	NASDAQ	META	Mon, Jun 11, 2018	188.81	192.60	188.80	191.54
1524	NASDAQ	META	Fri, Jun 8, 2018	187.53	189.48	186.43	189.10
1523	NASDAQ	META	Thu, Jun 7, 2018	190.75	190.97	186.77	188.18
1522	NASDAQ	META	Wed, Jun 6, 2018	191.03	192.53	189.11	191.34
1521	NASDAQ	META	Tue, Jun 5, 2018	194.30	195.00	192.62	192.94
1520	NASDAQ	META	Mon, Jun 4, 2018	191.84	193.98	191.47	193.28
1519	NASDAQ	META	Fri, Jun 1, 2018	193.07	194.55	192.07	193.99
1518	NASDAQ	META	Thu, May 31, 2018	187.87	192.72	187.48	191.78
1517	NASDAQ	META	Wed, May 30, 2018	186.54	188.00	185.25	187.67
1516	NASDAQ	META	Tue, May 29, 2018	184.34	186.81	183.71	185.74
1515	NASDAQ	META	Fri, May 25, 2018	186.02	186.33	184.45	184.92
1514	NASDAQ	META	Thu, May 24, 2018	185.88	186.80	185.03	185.93
1513	NASDAQ	META	Wed, May 23, 2018	182.50	186.91	182.18	186.90
1512	NASDAQ	META	Tue, May 22, 2018	184.93	185.42	183.43	183.80
1511	NASDAQ	META	Mon, May 21, 2018	183.77	185.30	183.13	184.49
1510	NASDAQ	META	Fri, May 18, 2018	183.49	184.19	182.61	182.68
1509	NASDAQ	META	Thu, May 17, 2018	182.68	184.06	182.22	183.76
1508	NASDAQ	META	Wed, May 16, 2018	183.70	184.32	182.66	183.20
1507	NASDAQ	META	Tue, May 15, 2018	184.88	185.29	183.20	184.32
1506	NASDAQ	META	Mon, May 14, 2018	187.71	187.86	186.20	186.64
1505	NASDAQ	META	Fri, May 11, 2018	184.85	188.32	184.18	186.99
1504	NASDAQ	META	Thu, May 10, 2018	183.15	186.13	182.50	185.53
1503	NASDAQ	META	Wed, May 9, 2018	179.67	183.01	178.78	182.66
1502	NASDAQ	META	Tue, May 8, 2018	178.25	179.04	177.11	178.92
1501	NASDAQ	META	Mon, May 7, 2018	177.35	179.50	177.17	177.97
1500	NASDAQ	META	Fri, May 4, 2018	173.08	176.98	173.06	176.61
1499	NASDAQ	META	Thu, May 3, 2018	175.13	176.12	172.12	174.02
1498	NASDAQ	META	Wed, May 2, 2018	174.25	178.08	174.20	176.07
1497	NASDAQ	META	Tue, May 1, 2018	172.00	174.02	170.23	173.86
1496	NASDAQ	META	Mon, Apr 30, 2018	173.79	175.72	171.71	172.00
1495	NASDAQ	META	Fri, Apr 27, 2018	176.81	177.10	172.60	173.59
1494	NASDAQ	META	Thu, Apr 26, 2018	173.22	176.27	170.80	174.16
1493	NASDAQ	META	Wed, Apr 25, 2018	160.14	161.06	156.19	159.69
1492	NASDAQ	META	Tue, Apr 24, 2018	165.43	166.10	158.19	159.69
1491	NASDAQ	META	Mon, Apr 23, 2018	167.27	168.45	165.09	165.84
1490	NASDAQ	META	Fri, Apr 20, 2018	167.79	168.43	165.81	166.28
1489	NASDAQ	META	Thu, Apr 19, 2018	166.20	168.33	165.20	168.10
1488	NASDAQ	META	Wed, Apr 18, 2018	166.88	168.12	165.77	166.36
1487	NASDAQ	META	Tue, Apr 17, 2018	165.83	169.00	165.66	168.66
1486	NASDAQ	META	Mon, Apr 16, 2018	165.72	165.78	163.39	164.83
1485	NASDAQ	META	Fri, Apr 13, 2018	164.58	165.70	163.77	164.52
1484	NASDAQ	META	Thu, Apr 12, 2018	166.98	167.45	163.10	163.87
1483	NASDAQ	META	Wed, Apr 11, 2018	165.36	168.65	163.25	166.32
1482	NASDAQ	META	Tue, Apr 10, 2018	157.93	165.98	157.01	165.04
1481	NASDAQ	META	Mon, Apr 9, 2018	157.82	160.53	156.04	157.93
1480	NASDAQ	META	Fri, Apr 6, 2018	157.73	161.42	156.81	157.20
1479	NASDAQ	META	Thu, Apr 5, 2018	161.56	161.58	156.65	159.34
1478	NASDAQ	META	Wed, Apr 4, 2018	152.03	155.56	150.51	155.10
1477	NASDAQ	META	Tue, Apr 3, 2018	156.55	157.39	150.81	156.11
1476	NASDAQ	META	Mon, Apr 2, 2018	157.81	159.20	154.11	155.39
1475	NASDAQ	META	Thu, Mar 29, 2018	155.15	161.42	154.14	159.79
1474	NASDAQ	META	Wed, Mar 28, 2018	151.65	155.88	150.80	153.03
1473	NASDAQ	META	Tue, Mar 27, 2018	156.31	162.85	150.75	152.22
1472	NASDAQ	META	Mon, Mar 26, 2018	160.82	161.10	149.02	160.06
1471	NASDAQ	META	Fri, Mar 23, 2018	165.44	167.10	159.02	159.39
1470	NASDAQ	META	Thu, Mar 22, 2018	166.13	170.27	163.72	164.89
1469	NASDAQ	META	Wed, Mar 21, 2018	164.80	173.40	163.30	169.39
1468	NASDAQ	META	Tue, Mar 20, 2018	167.47	170.20	161.95	168.15
1467	NASDAQ	META	Mon, Mar 19, 2018	177.01	177.17	170.06	172.56
1466	NASDAQ	META	Fri, Mar 16, 2018	184.49	185.33	183.41	185.09
1465	NASDAQ	META	Thu, Mar 15, 2018	183.24	184.00	182.19	183.86
1464	NASDAQ	META	Wed, Mar 14, 2018	182.60	184.25	181.85	184.19
1463	NASDAQ	META	Tue, Mar 13, 2018	185.61	185.99	181.11	181.88
1462	NASDAQ	META	Mon, Mar 12, 2018	185.23	186.10	184.22	184.76
1461	NASDAQ	META	Fri, Mar 9, 2018	183.91	185.51	183.21	185.23
1460	NASDAQ	META	Thu, Mar 8, 2018	183.56	184.40	181.45	182.34
1459	NASDAQ	META	Wed, Mar 7, 2018	178.74	183.82	178.07	183.71
1458	NASDAQ	META	Tue, Mar 6, 2018	181.78	182.38	179.11	179.78
1457	NASDAQ	META	Mon, Mar 5, 2018	176.20	181.15	175.89	180.40
1456	NASDAQ	META	Fri, Mar 2, 2018	173.29	177.11	172.99	176.62
1455	NASDAQ	META	Thu, Mar 1, 2018	179.01	180.12	174.41	175.94
1454	NASDAQ	META	Wed, Feb 28, 2018	182.30	182.88	178.14	178.32
1453	NASDAQ	META	Tue, Feb 27, 2018	184.45	184.70	181.46	181.46
1452	NASDAQ	META	Mon, Feb 26, 2018	184.58	185.66	183.22	184.93
1451	NASDAQ	META	Fri, Feb 23, 2018	179.90	183.39	179.51	183.29
1450	NASDAQ	META	Thu, Feb 22, 2018	178.70	180.21	177.41	178.99
1449	NASDAQ	META	Wed, Feb 21, 2018	176.71	181.27	176.40	177.91
1448	NASDAQ	META	Tue, Feb 20, 2018	175.77	177.95	175.11	176.01
1447	NASDAQ	META	Fri, Feb 16, 2018	178.99	179.88	176.30	177.36
1446	NASDAQ	META	Thu, Feb 15, 2018	180.50	180.50	176.84	179.96
1445	NASDAQ	META	Wed, Feb 14, 2018	173.45	179.81	173.21	179.52
1444	NASDAQ	META	Tue, Feb 13, 2018	175.62	175.97	173.10	173.15
1443	NASDAQ	META	Mon, Feb 12, 2018	177.06	177.55	171.84	176.41
1442	NASDAQ	META	Fri, Feb 9, 2018	174.76	176.90	167.18	176.11
1441	NASDAQ	META	Thu, Feb 8, 2018	181.01	181.84	171.48	171.58
1440	NASDAQ	META	Wed, Feb 7, 2018	184.15	185.08	179.95	180.18
1439	NASDAQ	META	Tue, Feb 6, 2018	178.57	185.77	177.74	185.31
1438	NASDAQ	META	Mon, Feb 5, 2018	186.93	190.61	180.61	181.26
1437	NASDAQ	META	Fri, Feb 2, 2018	192.04	194.21	189.98	190.28
1436	NASDAQ	META	Thu, Feb 1, 2018	188.22	195.32	187.89	193.09
1435	NASDAQ	META	Wed, Jan 31, 2018	188.37	189.83	185.22	186.89
1434	NASDAQ	META	Tue, Jan 30, 2018	183.01	188.18	181.84	187.12
1433	NASDAQ	META	Mon, Jan 29, 2018	188.75	188.84	185.63	185.98
1432	NASDAQ	META	Fri, Jan 26, 2018	187.75	190.00	186.81	190.00
1431	NASDAQ	META	Thu, Jan 25, 2018	187.95	188.62	186.60	187.48
1430	NASDAQ	META	Wed, Jan 24, 2018	189.89	190.66	186.52	186.55
1429	NASDAQ	META	Tue, Jan 23, 2018	186.05	189.55	185.55	189.35
1428	NASDAQ	META	Mon, Jan 22, 2018	180.80	185.39	180.41	185.37
1427	NASDAQ	META	Fri, Jan 19, 2018	180.85	182.37	180.17	181.29
1426	NASDAQ	META	Thu, Jan 18, 2018	178.13	180.98	177.08	179.80
1425	NASDAQ	META	Wed, Jan 17, 2018	179.26	179.32	175.80	177.60
1424	NASDAQ	META	Tue, Jan 16, 2018	181.50	181.75	178.04	178.39
1423	NASDAQ	META	Fri, Jan 12, 2018	178.06	181.48	177.40	179.37
1422	NASDAQ	META	Thu, Jan 11, 2018	188.40	188.40	187.38	187.77
1421	NASDAQ	META	Wed, Jan 10, 2018	186.94	187.89	185.63	187.84
1420	NASDAQ	META	Tue, Jan 9, 2018	188.70	188.80	187.10	187.87
1419	NASDAQ	META	Mon, Jan 8, 2018	187.20	188.90	186.33	188.28
1418	NASDAQ	META	Fri, Jan 5, 2018	185.59	186.90	184.93	186.85
1417	NASDAQ	META	Thu, Jan 4, 2018	184.90	186.21	184.10	184.33
1416	NASDAQ	META	Wed, Jan 3, 2018	181.88	184.78	181.33	184.67
1415	NASDAQ	META	Tue, Jan 2, 2018	177.68	181.58	177.55	181.42
1414	NASDAQ	META	Fri, Dec 29, 2017	178.00	178.85	176.46	176.46
1413	NASDAQ	META	Thu, Dec 28, 2017	177.95	178.94	177.68	177.92
1412	NASDAQ	META	Wed, Dec 27, 2017	176.55	178.44	176.26	177.62
1411	NASDAQ	META	Tue, Dec 26, 2017	176.63	177.00	174.67	175.99
1410	NASDAQ	META	Fri, Dec 22, 2017	177.14	177.53	176.23	177.20
1409	NASDAQ	META	Thu, Dec 21, 2017	177.94	178.68	177.05	177.45
1408	NASDAQ	META	Wed, Dec 20, 2017	179.81	179.81	177.36	177.89
1407	NASDAQ	META	Tue, Dec 19, 2017	179.95	180.08	178.22	179.51
1406	NASDAQ	META	Mon, Dec 18, 2017	181.01	181.30	179.75	180.82
1405	NASDAQ	META	Fri, Dec 15, 2017	179.02	180.49	178.36	180.18
1404	NASDAQ	META	Thu, Dec 14, 2017	178.29	180.36	177.68	178.39
1403	NASDAQ	META	Wed, Dec 13, 2017	177.30	179.16	177.25	178.30
1402	NASDAQ	META	Tue, Dec 12, 2017	178.60	179.18	176.60	176.96
1401	NASDAQ	META	Mon, Dec 11, 2017	179.30	180.22	178.80	179.04
1400	NASDAQ	META	Fri, Dec 8, 2017	181.53	182.28	178.74	179.00
1399	NASDAQ	META	Thu, Dec 7, 2017	175.80	180.39	175.80	180.14
1398	NASDAQ	META	Wed, Dec 6, 2017	172.50	176.77	171.90	176.06
1397	NASDAQ	META	Tue, Dec 5, 2017	170.45	175.38	169.01	172.83
1396	NASDAQ	META	Mon, Dec 4, 2017	176.29	176.57	170.79	171.47
1395	NASDAQ	META	Fri, Dec 1, 2017	176.03	177.48	172.34	175.10
1394	NASDAQ	META	Thu, Nov 30, 2017	176.85	178.28	175.20	177.18
1393	NASDAQ	META	Wed, Nov 29, 2017	181.89	181.97	174.00	175.13
1392	NASDAQ	META	Tue, Nov 28, 2017	183.51	184.25	182.09	182.42
1391	NASDAQ	META	Mon, Nov 27, 2017	182.56	183.73	181.99	183.03
1390	NASDAQ	META	Fri, Nov 24, 2017	180.40	183.15	180.29	182.78
1389	NASDAQ	META	Wed, Nov 22, 2017	181.30	181.73	180.44	180.87
1388	NASDAQ	META	Tue, Nov 21, 2017	179.15	181.89	178.99	181.86
1387	NASDAQ	META	Mon, Nov 20, 2017	178.87	179.50	178.10	178.74
1386	NASDAQ	META	Fri, Nov 17, 2017	179.30	179.98	178.90	179.00
1385	NASDAQ	META	Thu, Nov 16, 2017	178.76	179.83	178.50	179.59
1384	NASDAQ	META	Wed, Nov 15, 2017	176.66	178.57	176.40	177.95
1383	NASDAQ	META	Tue, Nov 14, 2017	178.13	178.97	177.18	178.07
1382	NASDAQ	META	Mon, Nov 13, 2017	177.50	179.04	177.30	178.77
1381	NASDAQ	META	Fri, Nov 10, 2017	178.35	179.10	177.96	178.46
1380	NASDAQ	META	Thu, Nov 9, 2017	178.31	179.40	177.09	179.30
1379	NASDAQ	META	Wed, Nov 8, 2017	179.79	180.35	179.11	179.56
1378	NASDAQ	META	Tue, Nov 7, 2017	180.50	180.75	178.96	180.25
1377	NASDAQ	META	Mon, Nov 6, 2017	178.56	180.45	178.31	180.17
1376	NASDAQ	META	Fri, Nov 3, 2017	179.29	179.86	176.71	178.92
1375	NASDAQ	META	Thu, Nov 2, 2017	180.63	181.94	177.34	178.92
1374	NASDAQ	META	Wed, Nov 1, 2017	182.36	182.90	180.57	182.66
1373	NASDAQ	META	Tue, Oct 31, 2017	180.57	180.80	178.94	180.06
1372	NASDAQ	META	Mon, Oct 30, 2017	179.26	180.69	177.61	179.87
1371	NASDAQ	META	Fri, Oct 27, 2017	174.15	178.21	173.90	177.88
1370	NASDAQ	META	Thu, Oct 26, 2017	171.38	172.29	170.39	170.63
1369	NASDAQ	META	Wed, Oct 25, 2017	171.90	172.25	168.89	170.60
1368	NASDAQ	META	Tue, Oct 24, 2017	172.30	173.24	171.50	171.80
1367	NASDAQ	META	Mon, Oct 23, 2017	175.20	175.34	171.25	171.27
1366	NASDAQ	META	Fri, Oct 20, 2017	175.50	175.88	174.63	174.98
1365	NASDAQ	META	Thu, Oct 19, 2017	174.93	176.03	172.63	174.56
1364	NASDAQ	META	Wed, Oct 18, 2017	176.65	176.74	175.75	176.03
1363	NASDAQ	META	Tue, Oct 17, 2017	174.71	176.13	174.36	176.11
1362	NASDAQ	META	Mon, Oct 16, 2017	174.49	175.00	174.06	174.52
1361	NASDAQ	META	Fri, Oct 13, 2017	173.45	174.65	173.20	173.74
1360	NASDAQ	META	Thu, Oct 12, 2017	172.61	173.85	172.29	172.55
1359	NASDAQ	META	Wed, Oct 11, 2017	171.95	172.78	171.40	172.74
1358	NASDAQ	META	Tue, Oct 10, 2017	173.00	173.20	170.80	171.59
1357	NASDAQ	META	Mon, Oct 9, 2017	172.70	174.88	172.00	172.50
1356	NASDAQ	META	Fri, Oct 6, 2017	170.25	172.37	169.75	172.23
1355	NASDAQ	META	Thu, Oct 5, 2017	169.18	171.31	168.60	171.24
1354	NASDAQ	META	Wed, Oct 4, 2017	169.83	170.67	168.29	168.42
1353	NASDAQ	META	Tue, Oct 3, 2017	169.30	170.73	169.20	169.96
1352	NASDAQ	META	Mon, Oct 2, 2017	171.39	171.87	168.75	169.47
1351	NASDAQ	META	Fri, Sep 29, 2017	168.83	171.66	168.81	170.87
1350	NASDAQ	META	Thu, Sep 28, 2017	167.94	169.07	167.16	168.73
1349	NASDAQ	META	Wed, Sep 27, 2017	165.90	168.34	165.57	167.68
1348	NASDAQ	META	Tue, Sep 26, 2017	164.50	165.50	162.78	164.21
1347	NASDAQ	META	Mon, Sep 25, 2017	169.24	169.30	161.56	162.87
1346	NASDAQ	META	Fri, Sep 22, 2017	170.21	171.73	169.22	170.54
1345	NASDAQ	META	Thu, Sep 21, 2017	171.69	172.27	170.01	171.11
1344	NASDAQ	META	Wed, Sep 20, 2017	172.50	173.05	170.70	172.17
1343	NASDAQ	META	Tue, Sep 19, 2017	170.62	172.56	170.36	172.52
1342	NASDAQ	META	Mon, Sep 18, 2017	171.99	172.07	169.34	170.01
1341	NASDAQ	META	Fri, Sep 15, 2017	170.88	172.34	170.26	171.64
1340	NASDAQ	META	Thu, Sep 14, 2017	172.26	172.28	170.50	170.96
1339	NASDAQ	META	Wed, Sep 13, 2017	173.01	173.17	172.06	173.05
1338	NASDAQ	META	Tue, Sep 12, 2017	173.76	174.00	171.75	172.96
1337	NASDAQ	META	Mon, Sep 11, 2017	172.40	173.89	172.20	173.51
1336	NASDAQ	META	Fri, Sep 8, 2017	173.09	173.49	170.80	170.95
1335	NASDAQ	META	Thu, Sep 7, 2017	171.94	173.31	170.27	173.21
1334	NASDAQ	META	Wed, Sep 6, 2017	170.91	172.48	169.57	172.09
1333	NASDAQ	META	Tue, Sep 5, 2017	171.27	172.39	169.55	170.72
1332	NASDAQ	META	Fri, Sep 1, 2017	172.40	172.92	171.31	172.02
1331	NASDAQ	META	Thu, Aug 31, 2017	170.40	172.15	170.06	171.97
1330	NASDAQ	META	Wed, Aug 30, 2017	168.17	170.18	167.63	169.92
1329	NASDAQ	META	Tue, Aug 29, 2017	165.25	168.43	165.00	168.05
1328	NASDAQ	META	Mon, Aug 28, 2017	166.91	167.70	166.33	167.24
1327	NASDAQ	META	Fri, Aug 25, 2017	167.86	168.38	166.18	166.32
1326	NASDAQ	META	Thu, Aug 24, 2017	168.88	169.29	166.41	167.74
1325	NASDAQ	META	Wed, Aug 23, 2017	168.84	169.36	168.20	168.71
1324	NASDAQ	META	Tue, Aug 22, 2017	168.28	169.87	167.15	169.64
1323	NASDAQ	META	Mon, Aug 21, 2017	167.16	168.00	165.82	167.78
1322	NASDAQ	META	Fri, Aug 18, 2017	166.84	168.67	166.21	167.41
1321	NASDAQ	META	Thu, Aug 17, 2017	169.34	169.86	166.85	166.91
1320	NASDAQ	META	Wed, Aug 16, 2017	171.25	171.38	169.24	170.00
1319	NASDAQ	META	Tue, Aug 15, 2017	171.49	171.50	170.01	171.00
1318	NASDAQ	META	Mon, Aug 14, 2017	170.09	171.08	169.29	170.75
1317	NASDAQ	META	Fri, Aug 11, 2017	167.95	168.82	166.85	168.08
1316	NASDAQ	META	Thu, Aug 10, 2017	170.06	170.59	166.85	167.40
1315	NASDAQ	META	Wed, Aug 9, 2017	169.98	171.45	169.56	171.18
1314	NASDAQ	META	Tue, Aug 8, 2017	171.88	173.05	170.62	171.23
1313	NASDAQ	META	Mon, Aug 7, 2017	169.95	172.06	169.66	171.98
1312	NASDAQ	META	Fri, Aug 4, 2017	168.97	170.06	168.69	169.62
1311	NASDAQ	META	Thu, Aug 3, 2017	169.30	169.70	168.25	168.59
1310	NASDAQ	META	Wed, Aug 2, 2017	170.30	170.55	166.91	169.30
1309	NASDAQ	META	Tue, Aug 1, 2017	169.82	170.47	169.05	169.86
1308	NASDAQ	META	Mon, Jul 31, 2017	172.00	172.72	168.55	169.25
1307	NASDAQ	META	Fri, Jul 28, 2017	169.07	173.43	169.05	172.45
1306	NASDAQ	META	Thu, Jul 27, 2017	174.70	175.49	167.50	170.44
1305	NASDAQ	META	Wed, Jul 26, 2017	166.01	166.01	164.10	165.61
1304	NASDAQ	META	Tue, Jul 25, 2017	165.01	165.54	163.86	165.28
1303	NASDAQ	META	Mon, Jul 24, 2017	164.64	166.17	164.31	166.00
1302	NASDAQ	META	Fri, Jul 21, 2017	164.16	165.05	163.75	164.43
1301	NASDAQ	META	Thu, Jul 20, 2017	164.80	165.00	162.81	164.53
1300	NASDAQ	META	Wed, Jul 19, 2017	163.59	165.70	163.17	164.14
1299	NASDAQ	META	Tue, Jul 18, 2017	159.66	163.73	159.42	162.86
1298	NASDAQ	META	Mon, Jul 17, 2017	160.25	160.78	158.81	159.73
1297	NASDAQ	META	Fri, Jul 14, 2017	160.13	160.32	159.33	159.97
1296	NASDAQ	META	Thu, Jul 13, 2017	158.74	159.78	158.42	159.26
1295	NASDAQ	META	Wed, Jul 12, 2017	156.49	159.16	156.20	158.90
1294	NASDAQ	META	Tue, Jul 11, 2017	153.37	155.42	152.91	155.27
1293	NASDAQ	META	Mon, Jul 10, 2017	151.69	153.98	151.51	153.50
1292	NASDAQ	META	Fri, Jul 7, 2017	149.25	151.99	149.19	151.44
1291	NASDAQ	META	Thu, Jul 6, 2017	149.03	150.04	148.00	148.82
1290	NASDAQ	META	Wed, Jul 5, 2017	149.00	150.85	148.13	150.34
1289	NASDAQ	META	Mon, Jul 3, 2017	151.72	152.15	147.80	148.43
1288	NASDAQ	META	Fri, Jun 30, 2017	151.90	151.92	150.06	150.98
1287	NASDAQ	META	Thu, Jun 29, 2017	152.28	152.50	148.92	151.04
1286	NASDAQ	META	Wed, Jun 28, 2017	150.92	153.47	149.86	153.24
1285	NASDAQ	META	Tue, Jun 27, 2017	152.84	153.31	150.39	150.58
1284	NASDAQ	META	Mon, Jun 26, 2017	156.25	156.50	153.20	153.59
1283	NASDAQ	META	Fri, Jun 23, 2017	152.72	155.20	152.65	155.07
1282	NASDAQ	META	Thu, Jun 22, 2017	153.01	154.55	152.91	153.40
1281	NASDAQ	META	Wed, Jun 21, 2017	152.36	154.08	151.88	153.91
1280	NASDAQ	META	Tue, Jun 20, 2017	152.88	153.84	152.21	152.25
1279	NASDAQ	META	Mon, Jun 19, 2017	151.71	153.57	151.71	152.87
1278	NASDAQ	META	Fri, Jun 16, 2017	149.59	150.83	148.60	150.64
1277	NASDAQ	META	Thu, Jun 15, 2017	147.67	150.04	146.37	149.80
1276	NASDAQ	META	Wed, Jun 14, 2017	151.26	152.40	149.05	150.25
1275	NASDAQ	META	Tue, Jun 13, 2017	150.15	151.18	148.90	150.68
1274	NASDAQ	META	Mon, Jun 12, 2017	148.17	149.20	144.56	148.44
1273	NASDAQ	META	Fri, Jun 9, 2017	154.77	155.59	146.61	149.60
1272	NASDAQ	META	Thu, Jun 8, 2017	154.08	154.73	153.10	154.71
1271	NASDAQ	META	Wed, Jun 7, 2017	153.27	153.75	152.34	153.12
1270	NASDAQ	META	Tue, Jun 6, 2017	153.41	154.52	152.48	152.81
1269	NASDAQ	META	Mon, Jun 5, 2017	153.64	154.71	153.41	153.63
1268	NASDAQ	META	Fri, Jun 2, 2017	151.85	153.63	151.30	153.61
1267	NASDAQ	META	Thu, Jun 1, 2017	151.75	152.29	150.30	151.53
1266	NASDAQ	META	Wed, May 31, 2017	152.70	153.35	151.09	151.46
1265	NASDAQ	META	Tue, May 30, 2017	151.97	152.90	151.64	152.38
1264	NASDAQ	META	Fri, May 26, 2017	152.23	152.25	151.15	152.13
1263	NASDAQ	META	Thu, May 25, 2017	150.30	152.59	149.95	151.96
1262	NASDAQ	META	Wed, May 24, 2017	148.51	150.23	148.42	150.04
1261	NASDAQ	META	Tue, May 23, 2017	148.52	148.81	147.25	148.07
1260	NASDAQ	META	Mon, May 22, 2017	148.08	148.59	147.69	148.24
1259	NASDAQ	META	Fri, May 19, 2017	148.45	149.39	147.96	148.06
1258	NASDAQ	META	Thu, May 18, 2017	144.72	148.15	144.51	147.66
1257	NASDAQ	META	Wed, May 17, 2017	148.00	148.67	144.42	144.85
1256	NASDAQ	META	Tue, May 16, 2017	150.11	150.21	149.03	149.78
1255	NASDAQ	META	Mon, May 15, 2017	150.17	151.48	149.77	150.19
1254	NASDAQ	META	Fri, May 12, 2017	150.40	150.46	149.63	150.33
1253	NASDAQ	META	Thu, May 11, 2017	150.31	150.65	149.41	150.04
1252	NASDAQ	META	Wed, May 10, 2017	150.23	150.52	148.86	150.29
1251	NASDAQ	META	Tue, May 9, 2017	151.49	152.59	150.21	150.48
1250	NASDAQ	META	Mon, May 8, 2017	150.71	151.08	149.74	151.06
1249	NASDAQ	META	Fri, May 5, 2017	151.45	151.63	149.79	150.24
1248	NASDAQ	META	Thu, May 4, 2017	150.17	151.52	148.72	150.85
1247	NASDAQ	META	Wed, May 3, 2017	153.60	153.60	151.34	151.80
1246	NASDAQ	META	Tue, May 2, 2017	153.34	153.44	151.66	152.78
1245	NASDAQ	META	Mon, May 1, 2017	151.74	152.57	151.42	152.46
1244	NASDAQ	META	Fri, Apr 28, 2017	149.50	151.53	149.07	150.25
1243	NASDAQ	META	Thu, Apr 27, 2017	146.67	147.75	146.14	147.70
1242	NASDAQ	META	Wed, Apr 26, 2017	147.09	147.59	146.09	146.56
1241	NASDAQ	META	Tue, Apr 25, 2017	145.79	147.15	145.79	146.49
1240	NASDAQ	META	Mon, Apr 24, 2017	144.96	145.67	144.34	145.47
1239	NASDAQ	META	Fri, Apr 21, 2017	143.90	144.17	142.27	143.68
1238	NASDAQ	META	Thu, Apr 20, 2017	142.95	144.25	142.69	143.80
1237	NASDAQ	META	Wed, Apr 19, 2017	141.35	143.04	141.27	142.27
1236	NASDAQ	META	Tue, Apr 18, 2017	141.27	141.91	140.61	140.96
1235	NASDAQ	META	Mon, Apr 17, 2017	139.76	141.55	139.75	141.42
1234	NASDAQ	META	Thu, Apr 13, 2017	139.62	140.58	139.33	139.39
1233	NASDAQ	META	Wed, Apr 12, 2017	139.72	140.40	139.44	139.58
1232	NASDAQ	META	Tue, Apr 11, 2017	140.80	141.03	138.81	139.92
1231	NASDAQ	META	Mon, Apr 10, 2017	141.00	141.43	140.63	141.04
1230	NASDAQ	META	Fri, Apr 7, 2017	141.20	141.55	140.24	140.78
1229	NASDAQ	META	Thu, Apr 6, 2017	142.11	142.22	140.91	141.17
1228	NASDAQ	META	Wed, Apr 5, 2017	142.26	143.44	141.29	141.85
1227	NASDAQ	META	Tue, Apr 4, 2017	141.86	142.09	141.27	141.73
1226	NASDAQ	META	Mon, Apr 3, 2017	141.93	142.47	140.82	142.28
1225	NASDAQ	META	Fri, Mar 31, 2017	142.31	142.63	141.89	142.05
1224	NASDAQ	META	Thu, Mar 30, 2017	142.40	142.95	141.85	142.41
1223	NASDAQ	META	Wed, Mar 29, 2017	141.99	142.86	141.43	142.65
1222	NASDAQ	META	Tue, Mar 28, 2017	140.36	141.95	140.01	141.76
1221	NASDAQ	META	Mon, Mar 27, 2017	139.05	140.65	138.77	140.32
1220	NASDAQ	META	Fri, Mar 24, 2017	140.08	141.02	139.76	140.34
1219	NASDAQ	META	Thu, Mar 23, 2017	139.48	140.39	139.09	139.53
1218	NASDAQ	META	Wed, Mar 22, 2017	137.93	139.79	137.60	139.59
1217	NASDAQ	META	Tue, Mar 21, 2017	141.15	142.31	138.40	138.51
1216	NASDAQ	META	Mon, Mar 20, 2017	139.71	140.19	139.25	139.94
1215	NASDAQ	META	Fri, Mar 17, 2017	140.34	140.34	139.70	139.84
1214	NASDAQ	META	Thu, Mar 16, 2017	140.20	140.25	139.73	139.99
1213	NASDAQ	META	Wed, Mar 15, 2017	139.29	140.10	138.49	139.72
1212	NASDAQ	META	Tue, Mar 14, 2017	139.46	139.46	138.52	139.32
1211	NASDAQ	META	Mon, Mar 13, 2017	138.71	139.68	138.67	139.60
1210	NASDAQ	META	Fri, Mar 10, 2017	138.91	139.49	138.22	138.79
1209	NASDAQ	META	Thu, Mar 9, 2017	137.72	138.57	137.40	138.24
1208	NASDAQ	META	Wed, Mar 8, 2017	137.15	137.99	137.05	137.72
1207	NASDAQ	META	Tue, Mar 7, 2017	137.03	138.37	136.99	137.30
1206	NASDAQ	META	Mon, Mar 6, 2017	136.88	137.83	136.51	137.42
1205	NASDAQ	META	Fri, Mar 3, 2017	136.63	137.33	136.08	137.17
1204	NASDAQ	META	Thu, Mar 2, 2017	137.09	137.82	136.31	136.76
1203	NASDAQ	META	Wed, Mar 1, 2017	136.47	137.48	136.30	137.42
1202	NASDAQ	META	Tue, Feb 28, 2017	136.79	136.81	134.75	135.54
1201	NASDAQ	META	Mon, Feb 27, 2017	135.26	137.18	135.02	136.41
1200	NASDAQ	META	Fri, Feb 24, 2017	134.16	135.62	134.16	135.44
1199	NASDAQ	META	Thu, Feb 23, 2017	135.89	136.12	134.33	135.36
1198	NASDAQ	META	Wed, Feb 22, 2017	133.60	136.79	133.46	136.12
1197	NASDAQ	META	Tue, Feb 21, 2017	133.50	133.91	132.90	133.72
1196	NASDAQ	META	Fri, Feb 17, 2017	133.50	134.09	133.17	133.53
1195	NASDAQ	META	Thu, Feb 16, 2017	133.07	133.87	133.02	133.84
1194	NASDAQ	META	Wed, Feb 15, 2017	133.45	133.70	132.66	133.44
1193	NASDAQ	META	Tue, Feb 14, 2017	134.10	134.23	132.55	133.85
1192	NASDAQ	META	Mon, Feb 13, 2017	134.70	134.70	133.70	134.05
1191	NASDAQ	META	Fri, Feb 10, 2017	134.10	134.94	133.68	134.19
1190	NASDAQ	META	Thu, Feb 9, 2017	134.49	134.50	133.31	134.14
1189	NASDAQ	META	Wed, Feb 8, 2017	132.60	134.44	132.44	134.20
1188	NASDAQ	META	Tue, Feb 7, 2017	132.24	133.00	131.66	131.84
1187	NASDAQ	META	Mon, Feb 6, 2017	130.98	132.06	130.30	132.06
1186	NASDAQ	META	Fri, Feb 3, 2017	131.24	132.85	130.76	130.98
1185	NASDAQ	META	Thu, Feb 2, 2017	133.22	135.49	130.40	130.84
1184	NASDAQ	META	Wed, Feb 1, 2017	132.25	133.49	130.68	133.23
1183	NASDAQ	META	Tue, Jan 31, 2017	130.17	130.66	129.52	130.32
1182	NASDAQ	META	Mon, Jan 30, 2017	131.58	131.58	129.60	130.98
1181	NASDAQ	META	Fri, Jan 27, 2017	132.68	132.95	131.08	132.18
1180	NASDAQ	META	Thu, Jan 26, 2017	131.63	133.14	131.44	132.78
1179	NASDAQ	META	Wed, Jan 25, 2017	130.00	131.74	129.77	131.48
1178	NASDAQ	META	Tue, Jan 24, 2017	129.38	129.90	128.38	129.37
1177	NASDAQ	META	Mon, Jan 23, 2017	127.31	129.25	126.95	128.93
1176	NASDAQ	META	Fri, Jan 20, 2017	128.10	128.48	126.78	127.04
1175	NASDAQ	META	Thu, Jan 19, 2017	128.23	128.35	127.45	127.55
1174	NASDAQ	META	Wed, Jan 18, 2017	128.41	128.43	126.84	127.92
1173	NASDAQ	META	Tue, Jan 17, 2017	128.04	128.34	127.40	127.87
1172	NASDAQ	META	Fri, Jan 13, 2017	127.49	129.27	127.37	128.34
1171	NASDAQ	META	Thu, Jan 12, 2017	125.61	126.73	124.80	126.62
1170	NASDAQ	META	Wed, Jan 11, 2017	124.35	126.12	124.06	126.09
1169	NASDAQ	META	Tue, Jan 10, 2017	124.82	125.50	124.28	124.35
1168	NASDAQ	META	Mon, Jan 9, 2017	123.55	125.43	123.04	124.90
1167	NASDAQ	META	Fri, Jan 6, 2017	120.98	123.88	120.03	123.41
1166	NASDAQ	META	Thu, Jan 5, 2017	118.86	120.95	118.32	120.67
1165	NASDAQ	META	Wed, Jan 4, 2017	117.55	119.66	117.29	118.69
1164	NASDAQ	META	Tue, Jan 3, 2017	116.03	117.84	115.51	116.86
1163	NASDAQ	META	Fri, Dec 30, 2016	116.60	116.83	114.77	115.05
1162	NASDAQ	META	Thu, Dec 29, 2016	117.00	117.53	116.06	116.35
1161	NASDAQ	META	Wed, Dec 28, 2016	118.19	118.25	116.65	116.92
1160	NASDAQ	META	Tue, Dec 27, 2016	116.96	118.68	116.86	118.01
1159	NASDAQ	META	Fri, Dec 23, 2016	117.00	117.56	116.30	117.27
1158	NASDAQ	META	Thu, Dec 22, 2016	118.86	118.99	116.93	117.40
1157	NASDAQ	META	Wed, Dec 21, 2016	118.92	119.20	118.48	119.04
1156	NASDAQ	META	Tue, Dec 20, 2016	119.50	119.77	118.80	119.09
1155	NASDAQ	META	Mon, Dec 19, 2016	119.85	120.36	118.51	119.24
1154	NASDAQ	META	Fri, Dec 16, 2016	120.90	121.50	119.27	119.87
1153	NASDAQ	META	Thu, Dec 15, 2016	120.08	122.50	119.63	120.57
1152	NASDAQ	META	Wed, Dec 14, 2016	120.00	121.69	118.85	120.21
1151	NASDAQ	META	Tue, Dec 13, 2016	117.86	121.52	117.61	120.31
1150	NASDAQ	META	Mon, Dec 12, 2016	119.22	119.24	117.65	117.77
1149	NASDAQ	META	Fri, Dec 9, 2016	119.22	119.94	118.95	119.68
1148	NASDAQ	META	Thu, Dec 8, 2016	117.98	119.50	117.64	118.91
1147	NASDAQ	META	Wed, Dec 7, 2016	117.00	117.95	116.57	117.95
1146	NASDAQ	META	Tue, Dec 6, 2016	117.69	117.80	116.33	117.31
1145	NASDAQ	META	Mon, Dec 5, 2016	115.95	117.57	115.07	117.43
1144	NASDAQ	META	Fri, Dec 2, 2016	115.11	116.48	114.30	115.40
1143	NASDAQ	META	Thu, Dec 1, 2016	118.38	118.45	114.00	115.10
1142	NASDAQ	META	Wed, Nov 30, 2016	120.32	121.79	117.95	118.42
1141	NASDAQ	META	Tue, Nov 29, 2016	120.57	122.10	120.40	120.87
1140	NASDAQ	META	Mon, Nov 28, 2016	120.12	121.69	119.82	120.41
1139	NASDAQ	META	Fri, Nov 25, 2016	121.01	121.14	120.07	120.38
1138	NASDAQ	META	Wed, Nov 23, 2016	121.23	121.31	119.94	120.84
1137	NASDAQ	META	Tue, Nov 22, 2016	122.40	122.98	120.90	121.47
1136	NASDAQ	META	Mon, Nov 21, 2016	118.20	121.95	117.80	121.77
1135	NASDAQ	META	Fri, Nov 18, 2016	118.39	119.13	116.84	117.02
1134	NASDAQ	META	Thu, Nov 17, 2016	116.81	117.79	116.01	117.79
1133	NASDAQ	META	Wed, Nov 16, 2016	114.48	117.88	114.21	116.34
1132	NASDAQ	META	Tue, Nov 15, 2016	116.73	118.49	115.83	117.20
1131	NASDAQ	META	Mon, Nov 14, 2016	119.13	119.13	113.55	115.08
1130	NASDAQ	META	Fri, Nov 11, 2016	119.53	120.70	118.15	119.02
1129	NASDAQ	META	Thu, Nov 10, 2016	123.93	124.18	115.27	120.80
1128	NASDAQ	META	Wed, Nov 9, 2016	122.14	123.81	120.51	123.18
1127	NASDAQ	META	Tue, Nov 8, 2016	122.03	124.61	121.54	124.22
1126	NASDAQ	META	Mon, Nov 7, 2016	122.83	123.21	121.35	122.15
1125	NASDAQ	META	Fri, Nov 4, 2016	119.59	121.93	119.25	120.75
1124	NASDAQ	META	Thu, Nov 3, 2016	122.00	123.28	119.50	120.00
1123	NASDAQ	META	Wed, Nov 2, 2016	130.23	130.23	126.28	127.17
1122	NASDAQ	META	Tue, Nov 1, 2016	131.41	131.94	128.65	129.50
1121	NASDAQ	META	Mon, Oct 31, 2016	132.01	132.12	130.88	130.99
1120	NASDAQ	META	Fri, Oct 28, 2016	130.50	132.97	129.93	131.29
1119	NASDAQ	META	Thu, Oct 27, 2016	131.74	131.80	129.27	129.69
1118	NASDAQ	META	Wed, Oct 26, 2016	131.64	132.26	130.94	131.04
1117	NASDAQ	META	Tue, Oct 25, 2016	133.50	133.50	132.22	132.29
1116	NASDAQ	META	Mon, Oct 24, 2016	132.72	133.41	132.15	133.28
1115	NASDAQ	META	Fri, Oct 21, 2016	129.78	132.13	129.70	132.07
1114	NASDAQ	META	Thu, Oct 20, 2016	130.07	130.66	129.50	130.00
1113	NASDAQ	META	Wed, Oct 19, 2016	128.74	130.47	128.60	130.11
1112	NASDAQ	META	Tue, Oct 18, 2016	128.68	129.39	128.01	128.57
1111	NASDAQ	META	Mon, Oct 17, 2016	128.20	128.47	127.32	127.54
1110	NASDAQ	META	Fri, Oct 14, 2016	128.49	128.95	127.58	127.88
1109	NASDAQ	META	Thu, Oct 13, 2016	128.21	128.25	126.75	127.82
1108	NASDAQ	META	Wed, Oct 12, 2016	129.01	129.66	128.46	129.05
1107	NASDAQ	META	Tue, Oct 11, 2016	130.23	130.64	128.23	128.88
1106	NASDAQ	META	Mon, Oct 10, 2016	129.68	130.70	129.20	130.24
1105	NASDAQ	META	Fri, Oct 7, 2016	129.04	129.25	128.33	128.99
1104	NASDAQ	META	Thu, Oct 6, 2016	128.43	129.06	128.08	128.74
1103	NASDAQ	META	Wed, Oct 5, 2016	128.25	128.80	127.83	128.47
1102	NASDAQ	META	Tue, Oct 4, 2016	129.17	129.28	127.55	128.19
1101	NASDAQ	META	Mon, Oct 3, 2016	128.38	129.09	127.80	128.77
1100	NASDAQ	META	Fri, Sep 30, 2016	128.03	128.59	127.45	128.27
1099	NASDAQ	META	Thu, Sep 29, 2016	129.18	129.29	127.55	128.09
1098	NASDAQ	META	Wed, Sep 28, 2016	129.21	129.47	128.40	129.23
1097	NASDAQ	META	Tue, Sep 27, 2016	127.61	129.01	127.43	128.69
1096	NASDAQ	META	Mon, Sep 26, 2016	127.37	128.16	126.80	127.31
1095	NASDAQ	META	Fri, Sep 23, 2016	127.56	128.60	127.30	127.96
1094	NASDAQ	META	Thu, Sep 22, 2016	130.50	130.73	129.56	130.08
1093	NASDAQ	META	Wed, Sep 21, 2016	129.13	130.01	128.39	129.94
1092	NASDAQ	META	Tue, Sep 20, 2016	128.65	129.17	128.03	128.64
1091	NASDAQ	META	Mon, Sep 19, 2016	129.91	129.94	128.26	128.65
1090	NASDAQ	META	Fri, Sep 16, 2016	128.20	129.18	128.20	129.07
1089	NASDAQ	META	Thu, Sep 15, 2016	127.98	129.10	127.67	128.35
1088	NASDAQ	META	Wed, Sep 14, 2016	126.89	128.80	126.89	127.77
1087	NASDAQ	META	Tue, Sep 13, 2016	128.03	128.35	126.66	127.21
1086	NASDAQ	META	Mon, Sep 12, 2016	125.96	128.76	125.75	128.69
1085	NASDAQ	META	Fri, Sep 9, 2016	129.71	129.95	127.10	127.10
1084	NASDAQ	META	Thu, Sep 8, 2016	130.92	131.08	129.81	130.27
1083	NASDAQ	META	Wed, Sep 7, 2016	130.04	131.98	129.95	131.05
1082	NASDAQ	META	Tue, Sep 6, 2016	126.67	129.94	126.47	129.73
1081	NASDAQ	META	Fri, Sep 2, 2016	126.85	126.86	126.00	126.51
1080	NASDAQ	META	Thu, Sep 1, 2016	126.38	126.63	125.60	126.17
1079	NASDAQ	META	Wed, Aug 31, 2016	125.60	126.22	125.10	126.12
1078	NASDAQ	META	Tue, Aug 30, 2016	126.60	126.60	125.15	125.84
1077	NASDAQ	META	Mon, Aug 29, 2016	124.35	126.73	124.35	126.54
1076	NASDAQ	META	Fri, Aug 26, 2016	124.05	125.19	123.91	124.96
1075	NASDAQ	META	Thu, Aug 25, 2016	123.12	124.37	123.10	123.89
1074	NASDAQ	META	Wed, Aug 24, 2016	124.47	124.69	123.09	123.48
1073	NASDAQ	META	Tue, Aug 23, 2016	124.51	125.09	124.25	124.37
1072	NASDAQ	META	Mon, Aug 22, 2016	123.33	124.83	123.11	124.15
1071	NASDAQ	META	Fri, Aug 19, 2016	123.60	124.16	123.28	123.56
1070	NASDAQ	META	Thu, Aug 18, 2016	124.01	124.26	123.64	123.91
1069	NASDAQ	META	Wed, Aug 17, 2016	123.66	124.38	122.85	124.37
1068	NASDAQ	META	Tue, Aug 16, 2016	123.50	123.92	122.78	123.30
1067	NASDAQ	META	Mon, Aug 15, 2016	124.91	124.92	123.70	123.90
1066	NASDAQ	META	Fri, Aug 12, 2016	124.70	125.00	124.18	124.88
1065	NASDAQ	META	Thu, Aug 11, 2016	125.20	125.38	124.75	124.90
1064	NASDAQ	META	Wed, Aug 10, 2016	125.07	125.48	124.54	124.88
1063	NASDAQ	META	Tue, Aug 9, 2016	125.34	126.09	124.53	125.06
1062	NASDAQ	META	Mon, Aug 8, 2016	125.25	125.45	124.55	125.26
1061	NASDAQ	META	Fri, Aug 5, 2016	124.98	125.84	124.62	125.15
1060	NASDAQ	META	Thu, Aug 4, 2016	122.94	124.79	122.51	124.36
1059	NASDAQ	META	Wed, Aug 3, 2016	123.09	123.92	122.31	122.51
1058	NASDAQ	META	Tue, Aug 2, 2016	124.06	124.80	122.07	123.09
1057	NASDAQ	META	Mon, Aug 1, 2016	123.85	124.58	122.86	124.31
1056	NASDAQ	META	Fri, Jul 29, 2016	124.65	125.84	123.71	123.94
1055	NASDAQ	META	Thu, Jul 28, 2016	127.52	128.33	123.63	125.00
1054	NASDAQ	META	Wed, Jul 27, 2016	122.42	125.00	121.51	123.34
1053	NASDAQ	META	Tue, Jul 26, 2016	122.00	122.07	120.75	121.22
1052	NASDAQ	META	Mon, Jul 25, 2016	121.39	121.85	117.78	121.63
1051	NASDAQ	META	Fri, Jul 22, 2016	119.90	121.01	119.31	121.00
1050	NASDAQ	META	Thu, Jul 21, 2016	121.92	122.10	120.25	120.61
1049	NASDAQ	META	Wed, Jul 20, 2016	121.25	122.20	120.56	121.92
1048	NASDAQ	META	Tue, Jul 19, 2016	118.99	120.85	118.66	120.61
1047	NASDAQ	META	Mon, Jul 18, 2016	117.32	119.61	116.89	119.37
1046	NASDAQ	META	Fri, Jul 15, 2016	117.74	118.28	116.58	116.86
1045	NASDAQ	META	Thu, Jul 14, 2016	117.50	117.64	116.70	117.29
1044	NASDAQ	META	Wed, Jul 13, 2016	118.39	118.40	116.68	116.78
1043	NASDAQ	META	Tue, Jul 12, 2016	118.63	118.72	117.57	117.93
1042	NASDAQ	META	Mon, Jul 11, 2016	117.71	118.70	117.50	117.87
1041	NASDAQ	META	Fri, Jul 8, 2016	116.43	117.50	115.85	117.24
1040	NASDAQ	META	Thu, Jul 7, 2016	116.63	116.97	115.36	115.85
1039	NASDAQ	META	Wed, Jul 6, 2016	113.36	116.79	112.97	116.70
1038	NASDAQ	META	Tue, Jul 5, 2016	113.94	114.11	112.97	114.00
1037	NASDAQ	META	Fri, Jul 1, 2016	114.20	115.13	113.81	114.19
1036	NASDAQ	META	Thu, Jun 30, 2016	114.67	115.18	113.67	114.28
1035	NASDAQ	META	Wed, Jun 29, 2016	113.37	114.25	113.04	114.16
1034	NASDAQ	META	Tue, Jun 28, 2016	110.63	112.75	110.55	112.70
1033	NASDAQ	META	Mon, Jun 27, 2016	111.57	111.57	108.23	108.97
1032	NASDAQ	META	Fri, Jun 24, 2016	111.01	113.68	111.00	112.08
1031	NASDAQ	META	Thu, Jun 23, 2016	114.37	115.09	113.54	115.08
1030	NASDAQ	META	Wed, Jun 22, 2016	114.65	114.74	113.61	113.91
1029	NASDAQ	META	Tue, Jun 21, 2016	114.12	115.21	113.97	114.38
1028	NASDAQ	META	Mon, Jun 20, 2016	113.77	114.72	112.75	113.37
1027	NASDAQ	META	Fri, Jun 17, 2016	114.42	114.43	112.56	113.02
1026	NASDAQ	META	Thu, Jun 16, 2016	113.87	114.50	112.94	114.39
1025	NASDAQ	META	Wed, Jun 15, 2016	115.30	115.44	114.07	114.60
1024	NASDAQ	META	Tue, Jun 14, 2016	114.07	114.95	113.58	114.94
1023	NASDAQ	META	Mon, Jun 13, 2016	115.00	115.48	113.31	113.95
1022	NASDAQ	META	Fri, Jun 10, 2016	117.54	118.11	116.26	116.62
1021	NASDAQ	META	Thu, Jun 9, 2016	118.13	118.68	117.71	118.56
1020	NASDAQ	META	Wed, Jun 8, 2016	117.76	118.60	117.27	118.39
1019	NASDAQ	META	Tue, Jun 7, 2016	119.24	119.30	117.67	117.76
1018	NASDAQ	META	Mon, Jun 6, 2016	118.62	119.43	118.36	118.79
1017	NASDAQ	META	Fri, Jun 3, 2016	118.98	118.98	117.86	118.47
1016	NASDAQ	META	Thu, Jun 2, 2016	118.69	135.60	118.22	118.93
1015	NASDAQ	META	Wed, Jun 1, 2016	118.50	119.08	117.82	118.78
1014	NASDAQ	META	Tue, May 31, 2016	119.46	120.10	118.12	118.81
1013	NASDAQ	META	Fri, May 27, 2016	119.56	119.85	119.01	119.38
1012	NASDAQ	META	Thu, May 26, 2016	118.24	119.76	117.92	119.47
1011	NASDAQ	META	Wed, May 25, 2016	118.13	118.67	117.38	117.89
1010	NASDAQ	META	Tue, May 24, 2016	116.24	117.73	116.12	117.70
1009	NASDAQ	META	Mon, May 23, 2016	117.42	117.60	115.94	115.97
1008	NASDAQ	META	Fri, May 20, 2016	116.96	117.99	116.95	117.35
1007	NASDAQ	META	Thu, May 19, 2016	117.05	117.49	115.88	116.81
1006	NASDAQ	META	Wed, May 18, 2016	116.80	118.27	116.73	117.65
1005	NASDAQ	META	Tue, May 17, 2016	118.82	119.01	117.20	117.35
1004	NASDAQ	META	Mon, May 16, 2016	119.38	119.61	117.35	118.67
1003	NASDAQ	META	Fri, May 13, 2016	120.38	120.64	119.68	119.81
1002	NASDAQ	META	Thu, May 12, 2016	119.98	120.84	118.90	120.28
1001	NASDAQ	META	Wed, May 11, 2016	120.41	121.08	119.42	119.52
1000	NASDAQ	META	Tue, May 10, 2016	119.62	120.50	114.80	120.50
999	NASDAQ	META	Mon, May 9, 2016	119.54	120.28	118.90	119.24
998	NASDAQ	META	Fri, May 6, 2016	117.16	119.64	117.11	119.49
997	NASDAQ	META	Thu, May 5, 2016	118.04	118.98	117.25	117.81
996	NASDAQ	META	Wed, May 4, 2016	116.61	118.30	116.57	118.06
995	NASDAQ	META	Tue, May 3, 2016	117.52	118.16	117.02	117.43
994	NASDAQ	META	Mon, May 2, 2016	117.83	118.73	116.57	118.57
993	NASDAQ	META	Fri, Apr 29, 2016	116.82	117.84	115.84	117.58
992	NASDAQ	META	Thu, Apr 28, 2016	119.58	120.79	116.23	116.73
991	NASDAQ	META	Wed, Apr 27, 2016	107.94	108.94	106.31	108.89
990	NASDAQ	META	Tue, Apr 26, 2016	110.49	110.50	108.15	108.76
989	NASDAQ	META	Mon, Apr 25, 2016	109.87	110.67	109.07	110.10
988	NASDAQ	META	Fri, Apr 22, 2016	111.21	111.75	109.01	110.56
987	NASDAQ	META	Thu, Apr 21, 2016	112.55	114.04	112.31	113.44
986	NASDAQ	META	Wed, Apr 20, 2016	112.43	113.27	111.56	112.42
985	NASDAQ	META	Tue, Apr 19, 2016	111.10	112.45	109.16	112.29
984	NASDAQ	META	Mon, Apr 18, 2016	109.74	110.81	109.20	110.45
983	NASDAQ	META	Fri, Apr 15, 2016	110.79	110.97	109.20	109.64
982	NASDAQ	META	Thu, Apr 14, 2016	110.62	112.04	110.26	110.84
981	NASDAQ	META	Wed, Apr 13, 2016	112.23	112.65	106.52	110.51
980	NASDAQ	META	Tue, Apr 12, 2016	109.34	111.16	108.99	110.61
979	NASDAQ	META	Mon, Apr 11, 2016	110.70	110.91	108.77	108.99
978	NASDAQ	META	Fri, Apr 8, 2016	114.25	114.33	109.90	110.63
977	NASDAQ	META	Thu, Apr 7, 2016	113.79	114.89	113.07	113.64
976	NASDAQ	META	Wed, Apr 6, 2016	112.47	113.81	112.42	113.71
975	NASDAQ	META	Tue, Apr 5, 2016	112.55	112.55	112.55	112.22
974	NASDAQ	META	Mon, Apr 4, 2016	114.07	114.55	111.61	112.55
973	NASDAQ	META	Fri, Apr 1, 2016	113.75	116.17	113.35	116.06
972	NASDAQ	META	Thu, Mar 31, 2016	114.70	114.70	107.96	114.70
971	NASDAQ	META	Wed, Mar 30, 2016	116.73	116.99	114.36	114.70
970	NASDAQ	META	Tue, Mar 29, 2016	113.83	116.32	113.64	116.14
969	NASDAQ	META	Mon, Mar 28, 2016	113.32	114.59	112.95	113.69
968	NASDAQ	META	Thu, Mar 24, 2016	112.13	113.09	111.68	113.05
967	NASDAQ	META	Wed, Mar 23, 2016	112.01	113.19	112.00	112.54
966	NASDAQ	META	Tue, Mar 22, 2016	111.36	112.88	111.17	112.25
965	NASDAQ	META	Mon, Mar 21, 2016	111.66	112.37	111.03	111.85
964	NASDAQ	META	Fri, Mar 18, 2016	111.56	112.42	110.27	111.45
963	NASDAQ	META	Thu, Mar 17, 2016	112.15	112.69	110.73	111.02
962	NASDAQ	META	Wed, Mar 16, 2016	110.49	112.50	110.10	112.18
961	NASDAQ	META	Tue, Mar 15, 2016	109.11	110.83	108.84	110.67
960	NASDAQ	META	Mon, Mar 14, 2016	109.46	109.46	108.45	109.00
959	NASDAQ	META	Fri, Mar 11, 2016	108.48	109.42	107.92	109.41
958	NASDAQ	META	Thu, Mar 10, 2016	107.91	108.66	105.77	107.32
957	NASDAQ	META	Wed, Mar 9, 2016	106.70	107.51	105.49	107.51
956	NASDAQ	META	Tue, Mar 8, 2016	104.78	107.37	104.40	105.93
955	NASDAQ	META	Mon, Mar 7, 2016	108.07	108.07	104.72	105.73
954	NASDAQ	META	Fri, Mar 4, 2016	110.05	110.05	107.93	108.39
953	NASDAQ	META	Thu, Mar 3, 2016	110.25	110.30	108.54	109.58
952	NASDAQ	META	Wed, Mar 2, 2016	109.68	110.55	108.77	109.95
951	NASDAQ	META	Tue, Mar 1, 2016	107.83	109.82	107.60	109.82
950	NASDAQ	META	Mon, Feb 29, 2016	107.60	108.91	106.75	107.92
949	NASDAQ	META	Fri, Feb 26, 2016	108.06	108.10	107.90	107.92
948	NASDAQ	META	Thu, Feb 25, 2016	107.11	108.07	105.61	108.07
947	NASDAQ	META	Wed, Feb 24, 2016	104.21	106.95	102.74	106.88
946	NASDAQ	META	Tue, Feb 23, 2016	106.85	107.47	105.12	105.46
945	NASDAQ	META	Mon, Feb 22, 2016	105.49	108.25	105.34	107.16
944	NASDAQ	META	Fri, Feb 19, 2016	102.55	105.02	102.06	104.57
943	NASDAQ	META	Thu, Feb 18, 2016	105.80	106.00	103.03	103.47
942	NASDAQ	META	Wed, Feb 17, 2016	101.94	105.72	100.40	105.20
941	NASDAQ	META	Tue, Feb 16, 2016	103.80	103.93	100.24	101.61
940	NASDAQ	META	Fri, Feb 12, 2016	103.74	104.24	101.09	102.01
939	NASDAQ	META	Thu, Feb 11, 2016	99.60	105.11	98.88	101.91
938	NASDAQ	META	Wed, Feb 10, 2016	101.55	103.25	100.24	101.00
937	NASDAQ	META	Tue, Feb 9, 2016	97.14	102.40	96.82	99.54
936	NASDAQ	META	Mon, Feb 8, 2016	100.41	102.68	97.46	99.75
935	NASDAQ	META	Fri, Feb 5, 2016	109.51	109.58	103.18	104.07
934	NASDAQ	META	Thu, Feb 4, 2016	111.80	111.94	109.25	110.49
933	NASDAQ	META	Wed, Feb 3, 2016	115.27	115.34	109.75	112.69
932	NASDAQ	META	Tue, Feb 2, 2016	114.80	117.59	113.20	114.61
931	NASDAQ	META	Mon, Feb 1, 2016	112.27	115.72	112.01	115.09
930	NASDAQ	META	Fri, Jan 29, 2016	108.99	112.84	108.84	112.21
929	NASDAQ	META	Thu, Jan 28, 2016	107.20	110.34	104.81	109.11
928	NASDAQ	META	Wed, Jan 27, 2016	97.79	97.85	94.23	94.45
927	NASDAQ	META	Tue, Jan 26, 2016	97.76	97.88	95.66	97.34
926	NASDAQ	META	Mon, Jan 25, 2016	98.72	99.48	96.93	97.01
925	NASDAQ	META	Fri, Jan 22, 2016	96.41	98.07	95.49	97.94
924	NASDAQ	META	Thu, Jan 21, 2016	94.91	95.99	92.62	94.16
923	NASDAQ	META	Wed, Jan 20, 2016	92.83	95.00	89.37	94.35
922	NASDAQ	META	Tue, Jan 19, 2016	96.53	97.42	93.92	95.26
921	NASDAQ	META	Fri, Jan 15, 2016	93.98	96.38	93.54	94.97
920	NASDAQ	META	Thu, Jan 14, 2016	95.85	98.87	92.45	98.37
919	NASDAQ	META	Wed, Jan 13, 2016	100.58	100.58	95.21	95.44
918	NASDAQ	META	Tue, Jan 12, 2016	99.00	99.96	97.55	99.37
917	NASDAQ	META	Mon, Jan 11, 2016	97.91	98.60	95.39	97.51
916	NASDAQ	META	Fri, Jan 8, 2016	99.88	100.50	97.03	97.33
915	NASDAQ	META	Thu, Jan 7, 2016	100.50	101.43	97.30	97.92
914	NASDAQ	META	Wed, Jan 6, 2016	101.13	103.77	100.90	102.97
913	NASDAQ	META	Tue, Jan 5, 2016	102.89	103.71	101.67	102.73
912	NASDAQ	META	Mon, Jan 4, 2016	101.95	102.24	99.75	102.22
911	NASDAQ	META	Thu, Dec 31, 2015	106.00	106.17	104.62	104.66
910	NASDAQ	META	Wed, Dec 30, 2015	107.00	107.25	106.06	106.22
909	NASDAQ	META	Tue, Dec 29, 2015	106.42	107.74	106.25	107.26
908	NASDAQ	META	Mon, Dec 28, 2015	105.02	105.98	104.53	105.93
907	NASDAQ	META	Thu, Dec 24, 2015	104.74	105.32	104.50	105.02
906	NASDAQ	META	Wed, Dec 23, 2015	105.89	106.11	103.86	104.63
905	NASDAQ	META	Tue, Dec 22, 2015	105.22	105.66	104.81	105.51
904	NASDAQ	META	Mon, Dec 21, 2015	104.91	105.15	103.60	104.77
903	NASDAQ	META	Fri, Dec 18, 2015	106.08	106.59	103.97	104.04
902	NASDAQ	META	Thu, Dec 17, 2015	107.49	107.75	106.13	106.22
901	NASDAQ	META	Wed, Dec 16, 2015	105.37	107.09	104.19	106.79
900	NASDAQ	META	Tue, Dec 15, 2015	104.70	104.70	104.59	104.65
899	NASDAQ	META	Mon, Dec 14, 2015	102.29	104.74	101.46	104.66
898	NASDAQ	META	Fri, Dec 11, 2015	104.15	104.34	101.91	102.12
897	NASDAQ	META	Thu, Dec 10, 2015	105.05	106.40	104.41	105.42
896	NASDAQ	META	Wed, Dec 9, 2015	106.18	106.44	103.55	104.60
895	NASDAQ	META	Tue, Dec 8, 2015	104.00	106.91	103.95	106.49
894	NASDAQ	META	Mon, Dec 7, 2015	106.48	106.83	104.66	105.61
893	NASDAQ	META	Fri, Dec 4, 2015	104.81	107.73	104.11	106.18
892	NASDAQ	META	Thu, Dec 3, 2015	106.27	106.85	103.35	104.38
891	NASDAQ	META	Wed, Dec 2, 2015	107.00	107.92	105.79	106.07
890	NASDAQ	META	Tue, Dec 1, 2015	104.83	107.15	104.50	107.12
889	NASDAQ	META	Mon, Nov 30, 2015	105.84	106.10	103.75	104.24
888	NASDAQ	META	Fri, Nov 27, 2015	105.78	105.96	104.86	105.45
887	NASDAQ	META	Wed, Nov 25, 2015	106.33	106.60	105.10	105.41
886	NASDAQ	META	Tue, Nov 24, 2015	106.00	106.49	104.39	105.74
885	NASDAQ	META	Mon, Nov 23, 2015	107.19	107.47	106.08	106.95
884	NASDAQ	META	Fri, Nov 20, 2015	106.84	107.87	106.62	107.32
883	NASDAQ	META	Thu, Nov 19, 2015	107.36	107.73	105.95	106.26
882	NASDAQ	META	Wed, Nov 18, 2015	105.80	107.88	105.39	107.77
881	NASDAQ	META	Tue, Nov 17, 2015	104.62	106.20	104.14	105.13
880	NASDAQ	META	Mon, Nov 16, 2015	103.32	104.17	100.47	104.04
879	NASDAQ	META	Fri, Nov 13, 2015	107.71	108.25	103.83	103.95
878	NASDAQ	META	Thu, Nov 12, 2015	108.48	109.39	108.00	108.02
877	NASDAQ	META	Wed, Nov 11, 2015	108.27	109.87	107.11	109.01
876	NASDAQ	META	Tue, Nov 10, 2015	105.96	108.15	105.24	107.91
875	NASDAQ	META	Mon, Nov 9, 2015	107.00	108.25	105.86	106.49
874	NASDAQ	META	Fri, Nov 6, 2015	108.04	108.74	105.91	107.10
873	NASDAQ	META	Thu, Nov 5, 2015	108.80	110.65	107.95	108.76
872	NASDAQ	META	Wed, Nov 4, 2015	103.19	104.14	102.48	103.94
871	NASDAQ	META	Tue, Nov 3, 2015	103.22	103.65	102.40	102.58
870	NASDAQ	META	Mon, Nov 2, 2015	102.46	103.47	101.18	103.31
869	NASDAQ	META	Fri, Oct 30, 2015	104.51	104.72	101.65	101.97
868	NASDAQ	META	Thu, Oct 29, 2015	103.96	105.12	103.52	104.88
867	NASDAQ	META	Wed, Oct 28, 2015	103.90	104.48	102.92	104.20
866	NASDAQ	META	Tue, Oct 27, 2015	102.94	104.10	102.40	103.70
865	NASDAQ	META	Mon, Oct 26, 2015	102.20	103.81	101.55	103.77
864	NASDAQ	META	Fri, Oct 23, 2015	101.91	102.85	100.16	102.19
863	NASDAQ	META	Thu, Oct 22, 2015	97.79	99.73	97.55	99.67
862	NASDAQ	META	Wed, Oct 21, 2015	97.37	98.18	96.47	97.11
861	NASDAQ	META	Tue, Oct 20, 2015	98.73	99.59	96.56	97.00
860	NASDAQ	META	Mon, Oct 19, 2015	97.18	98.57	96.92	98.47
859	NASDAQ	META	Fri, Oct 16, 2015	96.18	97.59	95.35	97.54
858	NASDAQ	META	Thu, Oct 15, 2015	94.99	96.30	94.90	95.96
857	NASDAQ	META	Wed, Oct 14, 2015	94.08	95.20	93.61	94.07
856	NASDAQ	META	Tue, Oct 13, 2015	93.66	95.37	93.55	94.12
855	NASDAQ	META	Mon, Oct 12, 2015	93.32	94.60	92.67	94.26
854	NASDAQ	META	Fri, Oct 9, 2015	92.90	93.74	92.24	93.24
853	NASDAQ	META	Thu, Oct 8, 2015	91.89	93.22	90.47	92.47
852	NASDAQ	META	Wed, Oct 7, 2015	93.11	93.66	91.37	92.40
851	NASDAQ	META	Tue, Oct 6, 2015	94.08	94.17	92.34	92.80
850	NASDAQ	META	Mon, Oct 5, 2015	92.94	94.27	92.66	94.01
849	NASDAQ	META	Fri, Oct 2, 2015	88.90	92.20	88.37	92.07
848	NASDAQ	META	Thu, Oct 1, 2015	90.05	90.95	88.36	90.95
847	NASDAQ	META	Wed, Sep 30, 2015	88.44	90.02	88.01	89.90
846	NASDAQ	META	Tue, Sep 29, 2015	89.10	90.06	85.72	86.67
845	NASDAQ	META	Mon, Sep 28, 2015	92.08	92.29	88.18	89.21
844	NASDAQ	META	Fri, Sep 25, 2015	95.79	95.85	92.06	92.77
843	NASDAQ	META	Thu, Sep 24, 2015	93.06	94.77	92.24	94.41
842	NASDAQ	META	Wed, Sep 23, 2015	93.40	94.32	92.80	93.97
841	NASDAQ	META	Tue, Sep 22, 2015	93.77	94.68	91.92	92.96
840	NASDAQ	META	Mon, Sep 21, 2015	94.62	96.49	94.52	95.55
839	NASDAQ	META	Fri, Sep 18, 2015	93.20	95.19	93.05	94.40
838	NASDAQ	META	Thu, Sep 17, 2015	93.37	95.51	92.90	94.34
837	NASDAQ	META	Wed, Sep 16, 2015	92.90	93.60	92.63	93.45
836	NASDAQ	META	Tue, Sep 15, 2015	92.37	93.25	91.79	92.90
835	NASDAQ	META	Mon, Sep 14, 2015	92.31	92.62	91.60	92.31
834	NASDAQ	META	Fri, Sep 11, 2015	91.68	92.08	91.13	92.05
833	NASDAQ	META	Thu, Sep 10, 2015	90.07	92.06	89.63	91.98
832	NASDAQ	META	Wed, Sep 9, 2015	90.78	91.98	90.17	90.44
831	NASDAQ	META	Tue, Sep 8, 2015	89.69	90.24	88.83	89.53
830	NASDAQ	META	Fri, Sep 4, 2015	87.20	88.39	86.70	88.26
829	NASDAQ	META	Thu, Sep 3, 2015	89.76	89.82	87.73	88.15
828	NASDAQ	META	Wed, Sep 2, 2015	88.81	89.89	87.63	89.89
827	NASDAQ	META	Tue, Sep 1, 2015	86.85	89.39	86.50	87.23
826	NASDAQ	META	Mon, Aug 31, 2015	90.60	91.05	88.89	89.43
825	NASDAQ	META	Fri, Aug 28, 2015	89.88	91.48	89.79	91.01
824	NASDAQ	META	Thu, Aug 27, 2015	89.10	90.06	87.19	89.73
823	NASDAQ	META	Wed, Aug 26, 2015	85.95	87.46	83.26	87.19
822	NASDAQ	META	Tue, Aug 25, 2015	86.95	87.67	83.00	83.00
821	NASDAQ	META	Mon, Aug 24, 2015	77.03	87.14	72.00	82.09
820	NASDAQ	META	Fri, Aug 21, 2015	87.52	89.18	85.61	86.06
819	NASDAQ	META	Thu, Aug 20, 2015	93.54	94.77	90.46	90.56
818	NASDAQ	META	Wed, Aug 19, 2015	94.63	96.10	94.16	95.31
817	NASDAQ	META	Tue, Aug 18, 2015	94.08	95.85	94.04	95.17
816	NASDAQ	META	Mon, Aug 17, 2015	94.42	94.46	93.39	93.93
815	NASDAQ	META	Fri, Aug 14, 2015	93.54	94.72	93.21	94.42
814	NASDAQ	META	Thu, Aug 13, 2015	94.05	94.73	93.35	93.43
813	NASDAQ	META	Wed, Aug 12, 2015	92.70	94.44	91.19	94.19
812	NASDAQ	META	Tue, Aug 11, 2015	93.73	94.76	92.90	93.62
811	NASDAQ	META	Mon, Aug 10, 2015	95.68	95.90	93.63	94.15
810	NASDAQ	META	Fri, Aug 7, 2015	95.38	95.40	93.61	94.30
809	NASDAQ	META	Thu, Aug 6, 2015	97.18	98.74	94.42	95.12
808	NASDAQ	META	Wed, Aug 5, 2015	95.25	97.09	95.18	96.44
807	NASDAQ	META	Tue, Aug 4, 2015	93.79	94.73	93.33	94.06
806	NASDAQ	META	Mon, Aug 3, 2015	93.53	95.08	92.80	94.14
805	NASDAQ	META	Fri, Jul 31, 2015	94.95	96.33	93.95	94.01
804	NASDAQ	META	Thu, Jul 30, 2015	94.91	95.81	91.80	95.21
803	NASDAQ	META	Wed, Jul 29, 2015	96.32	97.28	94.74	96.99
802	NASDAQ	META	Tue, Jul 28, 2015	94.84	95.56	93.31	95.29
801	NASDAQ	META	Mon, Jul 27, 2015	96.58	96.61	93.83	94.17
800	NASDAQ	META	Fri, Jul 24, 2015	97.35	97.76	95.88	96.95
799	NASDAQ	META	Thu, Jul 23, 2015	96.96	97.45	94.81	95.44
798	NASDAQ	META	Wed, Jul 22, 2015	96.74	97.58	95.92	97.04
797	NASDAQ	META	Tue, Jul 21, 2015	98.95	99.24	97.14	98.39
796	NASDAQ	META	Mon, Jul 20, 2015	95.85	98.60	95.36	97.91
795	NASDAQ	META	Fri, Jul 17, 2015	92.55	95.39	92.54	94.97
794	NASDAQ	META	Thu, Jul 16, 2015	90.28	90.86	89.77	90.85
793	NASDAQ	META	Wed, Jul 15, 2015	90.00	90.99	89.42	89.76
792	NASDAQ	META	Tue, Jul 14, 2015	90.46	90.80	89.65	89.68
791	NASDAQ	META	Mon, Jul 13, 2015	88.66	90.22	88.42	90.10
790	NASDAQ	META	Fri, Jul 10, 2015	87.35	88.22	86.77	87.95
789	NASDAQ	META	Thu, Jul 9, 2015	86.73	87.60	85.65	85.88
788	NASDAQ	META	Wed, Jul 8, 2015	86.29	86.75	85.45	85.65
787	NASDAQ	META	Tue, Jul 7, 2015	87.80	87.85	85.23	87.22
786	NASDAQ	META	Mon, Jul 6, 2015	86.49	88.18	86.39	87.55
785	NASDAQ	META	Thu, Jul 2, 2015	87.40	87.44	86.34	87.29
784	NASDAQ	META	Wed, Jul 1, 2015	86.77	87.95	86.49	86.91
783	NASDAQ	META	Tue, Jun 30, 2015	86.61	86.70	85.57	85.77
782	NASDAQ	META	Mon, Jun 29, 2015	86.61	87.50	85.73	85.80
781	NASDAQ	META	Fri, Jun 26, 2015	88.12	88.34	86.83	88.01
780	NASDAQ	META	Thu, Jun 25, 2015	89.26	89.40	87.84	87.98
779	NASDAQ	META	Wed, Jun 24, 2015	87.66	89.25	87.45	88.86
778	NASDAQ	META	Tue, Jun 23, 2015	84.95	87.97	84.76	87.88
777	NASDAQ	META	Mon, Jun 22, 2015	83.46	84.97	83.31	84.74
776	NASDAQ	META	Fri, Jun 19, 2015	82.83	82.98	82.12	82.51
775	NASDAQ	META	Thu, Jun 18, 2015	81.64	83.19	81.57	82.91
774	NASDAQ	META	Wed, Jun 17, 2015	81.76	82.22	81.34	81.79
773	NASDAQ	META	Tue, Jun 16, 2015	80.82	81.51	80.45	81.06
772	NASDAQ	META	Mon, Jun 15, 2015	80.55	80.93	80.07	80.71
771	NASDAQ	META	Fri, Jun 12, 2015	81.37	82.09	81.20	81.53
770	NASDAQ	META	Thu, Jun 11, 2015	82.31	82.90	81.36	81.83
769	NASDAQ	META	Wed, Jun 10, 2015	80.83	82.60	80.81	82.16
768	NASDAQ	META	Tue, Jun 9, 2015	80.57	81.19	79.32	80.67
767	NASDAQ	META	Mon, Jun 8, 2015	81.82	82.00	80.13	80.67
766	NASDAQ	META	Fri, Jun 5, 2015	81.87	82.46	81.51	82.14
765	NASDAQ	META	Thu, Jun 4, 2015	82.14	82.95	81.51	82.05
764	NASDAQ	META	Wed, Jun 3, 2015	81.34	82.53	81.25	82.44
763	NASDAQ	META	Tue, Jun 2, 2015	79.86	81.35	79.56	80.45
762	NASDAQ	META	Mon, Jun 1, 2015	79.30	80.38	78.66	80.29
761	NASDAQ	META	Fri, May 29, 2015	80.05	80.07	78.88	79.19
760	NASDAQ	META	Thu, May 28, 2015	80.25	81.07	80.00	80.15
759	NASDAQ	META	Wed, May 27, 2015	79.60	80.66	79.43	80.55
758	NASDAQ	META	Tue, May 26, 2015	80.43	80.60	79.08	79.34
757	NASDAQ	META	Fri, May 22, 2015	80.35	81.31	80.25	80.54
756	NASDAQ	META	Thu, May 21, 2015	80.19	80.92	80.08	80.48
755	NASDAQ	META	Wed, May 20, 2015	80.58	81.10	79.46	80.55
754	NASDAQ	META	Tue, May 19, 2015	81.25	81.69	80.55	80.63
753	NASDAQ	META	Mon, May 18, 2015	80.33	81.38	80.23	80.88
752	NASDAQ	META	Fri, May 15, 2015	81.41	81.52	80.18	80.42
751	NASDAQ	META	Thu, May 14, 2015	78.94	81.85	78.67	81.37
750	NASDAQ	META	Wed, May 13, 2015	77.72	78.53	77.65	78.44
749	NASDAQ	META	Tue, May 12, 2015	77.87	77.89	76.79	77.46
748	NASDAQ	META	Mon, May 11, 2015	78.48	79.03	77.93	78.01
747	NASDAQ	META	Fri, May 8, 2015	79.10	79.23	78.03	78.51
746	NASDAQ	META	Thu, May 7, 2015	78.00	78.94	77.56	78.43
745	NASDAQ	META	Wed, May 6, 2015	77.97	78.81	77.05	78.10
744	NASDAQ	META	Tue, May 5, 2015	78.55	78.80	77.22	77.56
743	NASDAQ	META	Mon, May 4, 2015	79.33	79.69	78.63	78.81
742	NASDAQ	META	Fri, May 1, 2015	79.24	79.76	78.11	78.99
741	NASDAQ	META	Thu, Apr 30, 2015	80.01	80.96	78.32	78.77
740	NASDAQ	META	Wed, Apr 29, 2015	80.01	81.39	79.52	80.47
739	NASDAQ	META	Tue, Apr 28, 2015	81.88	81.90	80.23	80.68
738	NASDAQ	META	Mon, Apr 27, 2015	81.87	82.93	81.63	81.91
737	NASDAQ	META	Fri, Apr 24, 2015	82.77	82.94	81.48	81.53
736	NASDAQ	META	Thu, Apr 23, 2015	84.10	85.59	82.41	82.41
735	NASDAQ	META	Wed, Apr 22, 2015	84.32	84.74	83.65	84.63
734	NASDAQ	META	Tue, Apr 21, 2015	84.00	84.49	83.54	83.62
733	NASDAQ	META	Mon, Apr 20, 2015	81.54	83.15	81.24	83.09
732	NASDAQ	META	Fri, Apr 17, 2015	81.58	82.11	80.37	80.78
731	NASDAQ	META	Thu, Apr 16, 2015	82.47	83.07	82.15	82.31
730	NASDAQ	META	Wed, Apr 15, 2015	83.54	83.66	82.27	82.71
729	NASDAQ	META	Tue, Apr 14, 2015	83.17	83.69	82.44	83.52
728	NASDAQ	META	Mon, Apr 13, 2015	81.93	83.94	81.92	83.01
727	NASDAQ	META	Fri, Apr 10, 2015	82.32	82.61	81.91	82.04
726	NASDAQ	META	Thu, Apr 9, 2015	82.50	82.80	81.71	82.17
725	NASDAQ	META	Wed, Apr 8, 2015	82.63	83.10	81.84	82.28
724	NASDAQ	META	Tue, Apr 7, 2015	82.65	83.42	82.22	82.32
723	NASDAQ	META	Mon, Apr 6, 2015	80.80	82.81	80.80	82.44
722	NASDAQ	META	Thu, Apr 2, 2015	82.25	82.56	81.44	81.56
721	NASDAQ	META	Wed, Apr 1, 2015	82.50	82.72	80.87	81.67
720	NASDAQ	META	Tue, Mar 31, 2015	82.90	83.50	82.21	82.22
719	NASDAQ	META	Mon, Mar 30, 2015	83.81	84.34	82.41	83.20
718	NASDAQ	META	Fri, Mar 27, 2015	83.38	83.95	82.88	83.30
717	NASDAQ	META	Thu, Mar 26, 2015	82.72	83.77	82.14	83.01
716	NASDAQ	META	Wed, Mar 25, 2015	85.50	85.52	82.92	82.92
715	NASDAQ	META	Tue, Mar 24, 2015	84.71	86.07	84.52	85.31
714	NASDAQ	META	Mon, Mar 23, 2015	83.92	84.96	83.30	84.43
713	NASDAQ	META	Fri, Mar 20, 2015	83.39	84.60	83.07	83.80
712	NASDAQ	META	Thu, Mar 19, 2015	81.12	83.00	81.00	82.75
711	NASDAQ	META	Wed, Mar 18, 2015	79.29	81.24	79.17	80.91
710	NASDAQ	META	Tue, Mar 17, 2015	78.36	79.78	78.34	79.37
709	NASDAQ	META	Mon, Mar 16, 2015	77.96	78.12	77.36	78.07
708	NASDAQ	META	Fri, Mar 13, 2015	78.60	79.38	77.68	78.05
707	NASDAQ	META	Thu, Mar 12, 2015	78.10	79.05	77.91	78.93
706	NASDAQ	META	Wed, Mar 11, 2015	77.85	78.43	77.26	77.57
705	NASDAQ	META	Tue, Mar 10, 2015	78.50	79.26	77.55	77.55
704	NASDAQ	META	Mon, Mar 9, 2015	79.68	79.91	78.63	79.44
703	NASDAQ	META	Fri, Mar 6, 2015	80.90	81.33	79.83	80.01
702	NASDAQ	META	Thu, Mar 5, 2015	81.23	81.99	81.05	81.21
701	NASDAQ	META	Wed, Mar 4, 2015	79.34	81.15	78.85	80.90
700	NASDAQ	META	Tue, Mar 3, 2015	79.61	79.70	78.52	79.60
699	NASDAQ	META	Mon, Mar 2, 2015	79.00	79.86	78.52	79.75
698	NASDAQ	META	Fri, Feb 27, 2015	80.68	81.23	78.62	78.97
697	NASDAQ	META	Thu, Feb 26, 2015	79.88	81.37	79.72	80.41
696	NASDAQ	META	Wed, Feb 25, 2015	78.50	80.20	78.50	79.56
695	NASDAQ	META	Tue, Feb 24, 2015	78.50	79.48	78.10	78.45
694	NASDAQ	META	Mon, Feb 23, 2015	79.96	80.19	78.38	78.84
693	NASDAQ	META	Fri, Feb 20, 2015	79.55	80.34	79.20	79.90
692	NASDAQ	META	Thu, Feb 19, 2015	76.96	79.84	76.95	79.42
691	NASDAQ	META	Wed, Feb 18, 2015	75.94	76.90	75.45	76.71
690	NASDAQ	META	Tue, Feb 17, 2015	75.30	76.91	75.08	75.60
689	NASDAQ	META	Fri, Feb 13, 2015	76.46	76.48	75.50	75.74
688	NASDAQ	META	Thu, Feb 12, 2015	76.86	76.87	75.89	76.23
687	NASDAQ	META	Wed, Feb 11, 2015	75.09	76.75	75.03	76.51
686	NASDAQ	META	Tue, Feb 10, 2015	74.85	75.34	74.50	75.19
685	NASDAQ	META	Mon, Feb 9, 2015	74.05	74.83	73.45	74.44
684	NASDAQ	META	Fri, Feb 6, 2015	75.68	75.70	74.25	74.47
683	NASDAQ	META	Thu, Feb 5, 2015	75.71	75.98	75.21	75.62
682	NASDAQ	META	Wed, Feb 4, 2015	75.09	76.35	75.01	75.63
681	NASDAQ	META	Tue, Feb 3, 2015	75.15	75.58	73.86	75.40
680	NASDAQ	META	Mon, Feb 2, 2015	76.11	76.14	73.75	74.99
679	NASDAQ	META	Fri, Jan 30, 2015	78.00	78.16	75.75	75.91
678	NASDAQ	META	Thu, Jan 29, 2015	76.85	78.02	74.21	78.00
677	NASDAQ	META	Wed, Jan 28, 2015	76.90	77.64	76.00	76.24
676	NASDAQ	META	Tue, Jan 27, 2015	76.71	76.88	75.63	75.78
675	NASDAQ	META	Mon, Jan 26, 2015	77.98	78.47	77.29	77.50
674	NASDAQ	META	Fri, Jan 23, 2015	77.65	78.19	77.04	77.83
673	NASDAQ	META	Thu, Jan 22, 2015	77.17	77.75	76.68	77.65
672	NASDAQ	META	Wed, Jan 21, 2015	76.16	77.30	75.85	76.74
671	NASDAQ	META	Tue, Jan 20, 2015	75.72	76.31	74.82	76.24
670	NASDAQ	META	Fri, Jan 16, 2015	74.05	75.32	73.84	75.18
669	NASDAQ	META	Thu, Jan 15, 2015	76.40	76.57	73.54	74.05
668	NASDAQ	META	Wed, Jan 14, 2015	76.42	77.20	76.03	76.28
667	NASDAQ	META	Tue, Jan 13, 2015	77.23	78.08	75.85	76.45
666	NASDAQ	META	Mon, Jan 12, 2015	77.84	78.00	76.21	76.72
665	NASDAQ	META	Fri, Jan 9, 2015	78.20	78.62	77.20	77.74
664	NASDAQ	META	Thu, Jan 8, 2015	76.78	78.23	76.08	78.18
663	NASDAQ	META	Wed, Jan 7, 2015	76.67	77.36	75.82	76.15
662	NASDAQ	META	Tue, Jan 6, 2015	77.23	77.59	75.37	76.15
661	NASDAQ	META	Mon, Jan 5, 2015	77.98	79.25	76.86	77.19
660	NASDAQ	META	Fri, Jan 2, 2015	78.58	78.93	77.70	78.45
659	NASDAQ	META	Wed, Dec 31, 2014	79.54	79.80	77.86	78.02
658	NASDAQ	META	Tue, Dec 30, 2014	79.85	80.59	79.10	79.22
657	NASDAQ	META	Mon, Dec 29, 2014	80.49	80.96	79.71	80.02
656	NASDAQ	META	Fri, Dec 26, 2014	81.02	81.28	80.51	80.78
655	NASDAQ	META	Wed, Dec 24, 2014	81.03	81.43	80.75	80.77
654	NASDAQ	META	Tue, Dec 23, 2014	82.00	82.17	80.40	80.61
653	NASDAQ	META	Mon, Dec 22, 2014	80.05	81.89	80.00	81.45
652	NASDAQ	META	Fri, Dec 19, 2014	78.75	80.00	78.33	79.88
651	NASDAQ	META	Thu, Dec 18, 2014	76.89	78.40	76.51	78.40
650	NASDAQ	META	Wed, Dec 17, 2014	75.01	76.41	74.90	76.11
649	NASDAQ	META	Tue, Dec 16, 2014	76.15	77.39	74.59	74.69
648	NASDAQ	META	Mon, Dec 15, 2014	78.46	78.58	76.56	76.99
647	NASDAQ	META	Fri, Dec 12, 2014	77.16	78.88	77.02	77.83
646	NASDAQ	META	Thu, Dec 11, 2014	76.52	78.52	76.48	77.73
645	NASDAQ	META	Wed, Dec 10, 2014	76.65	77.55	76.07	76.18
644	NASDAQ	META	Tue, Dec 9, 2014	75.20	76.93	74.78	76.84
643	NASDAQ	META	Mon, Dec 8, 2014	76.18	77.25	75.40	76.52
642	NASDAQ	META	Fri, Dec 5, 2014	75.80	76.76	75.36	76.36
641	NASDAQ	META	Thu, Dec 4, 2014	74.83	75.55	74.66	75.24
640	NASDAQ	META	Wed, Dec 3, 2014	75.38	75.73	74.40	74.88
639	NASDAQ	META	Tue, Dec 2, 2014	75.31	75.91	75.04	75.46
638	NASDAQ	META	Mon, Dec 1, 2014	77.26	77.31	74.80	75.10
637	NASDAQ	META	Fri, Nov 28, 2014	77.67	78.27	77.23	77.70
636	NASDAQ	META	Wed, Nov 26, 2014	75.53	77.78	75.51	77.62
635	NASDAQ	META	Tue, Nov 25, 2014	74.21	75.74	74.13	75.63
634	NASDAQ	META	Mon, Nov 24, 2014	73.54	74.35	73.35	74.01
633	NASDAQ	META	Fri, Nov 21, 2014	74.50	74.50	73.50	73.75
632	NASDAQ	META	Thu, Nov 20, 2014	72.80	73.99	72.51	73.60
631	NASDAQ	META	Wed, Nov 19, 2014	74.01	74.54	73.11	73.33
630	NASDAQ	META	Tue, Nov 18, 2014	74.45	74.80	73.90	74.34
629	NASDAQ	META	Mon, Nov 17, 2014	74.88	75.66	73.88	74.24
628	NASDAQ	META	Fri, Nov 14, 2014	74.27	74.93	74.04	74.88
627	NASDAQ	META	Thu, Nov 13, 2014	74.73	75.24	74.31	74.32
626	NASDAQ	META	Wed, Nov 12, 2014	74.28	75.14	73.54	74.72
625	NASDAQ	META	Tue, Nov 11, 2014	74.91	74.98	74.03	74.61
624	NASDAQ	META	Mon, Nov 10, 2014	75.41	75.48	74.61	75.00
623	NASDAQ	META	Fri, Nov 7, 2014	75.39	75.86	75.02	75.60
622	NASDAQ	META	Thu, Nov 6, 2014	74.89	75.60	74.31	75.26
621	NASDAQ	META	Wed, Nov 5, 2014	76.51	76.80	74.42	74.83
620	NASDAQ	META	Tue, Nov 4, 2014	74.23	75.77	73.65	75.76
619	NASDAQ	META	Mon, Nov 3, 2014	75.48	75.52	73.70	73.88
618	NASDAQ	META	Fri, Oct 31, 2014	74.94	75.70	74.45	74.99
617	NASDAQ	META	Thu, Oct 30, 2014	75.05	75.35	72.90	74.11
616	NASDAQ	META	Wed, Oct 29, 2014	75.45	76.88	74.78	75.86
615	NASDAQ	META	Tue, Oct 28, 2014	80.18	81.16	79.57	80.77
614	NASDAQ	META	Mon, Oct 27, 2014	80.74	80.80	79.76	80.28
613	NASDAQ	META	Fri, Oct 24, 2014	80.20	80.82	79.32	80.67
612	NASDAQ	META	Thu, Oct 23, 2014	79.38	80.63	79.01	80.04
611	NASDAQ	META	Wed, Oct 22, 2014	78.82	79.85	78.01	78.37
610	NASDAQ	META	Tue, Oct 21, 2014	77.55	78.74	77.15	78.69
609	NASDAQ	META	Mon, Oct 20, 2014	75.62	77.09	75.38	76.95
608	NASDAQ	META	Fri, Oct 17, 2014	74.23	76.00	73.75	75.95
607	NASDAQ	META	Thu, Oct 16, 2014	70.79	73.35	70.58	72.63
606	NASDAQ	META	Wed, Oct 15, 2014	71.69	73.80	70.32	73.21
605	NASDAQ	META	Tue, Oct 14, 2014	74.00	74.18	72.05	73.59
604	NASDAQ	META	Mon, Oct 13, 2014	73.22	74.78	72.52	72.99
603	NASDAQ	META	Fri, Oct 10, 2014	75.59	76.50	72.76	72.91
602	NASDAQ	META	Thu, Oct 9, 2014	77.28	77.76	75.85	75.91
601	NASDAQ	META	Wed, Oct 8, 2014	76.16	77.71	75.10	77.52
600	NASDAQ	META	Tue, Oct 7, 2014	77.05	77.95	76.24	76.29
599	NASDAQ	META	Mon, Oct 6, 2014	77.19	77.89	76.85	77.56
598	NASDAQ	META	Fri, Oct 3, 2014	77.76	78.06	77.26	77.44
597	NASDAQ	META	Thu, Oct 2, 2014	76.57	77.48	75.64	77.08
596	NASDAQ	META	Wed, Oct 1, 2014	78.78	78.82	75.90	76.55
595	NASDAQ	META	Tue, Sep 30, 2014	79.35	79.71	78.60	79.04
594	NASDAQ	META	Mon, Sep 29, 2014	78.12	79.20	77.91	79.00
593	NASDAQ	META	Fri, Sep 26, 2014	77.59	78.84	77.33	78.79
592	NASDAQ	META	Thu, Sep 25, 2014	78.60	78.94	77.13	77.22
591	NASDAQ	META	Wed, Sep 24, 2014	78.10	78.62	77.51	78.54
590	NASDAQ	META	Tue, Sep 23, 2014	76.33	78.63	76.04	78.29
589	NASDAQ	META	Mon, Sep 22, 2014	77.00	77.53	75.95	76.80
588	NASDAQ	META	Fri, Sep 19, 2014	77.40	78.30	76.44	77.91
587	NASDAQ	META	Thu, Sep 18, 2014	76.77	77.33	76.52	77.00
586	NASDAQ	META	Wed, Sep 17, 2014	75.96	77.25	75.57	76.43
585	NASDAQ	META	Tue, Sep 16, 2014	73.51	76.23	73.07	76.08
584	NASDAQ	META	Mon, Sep 15, 2014	77.12	77.25	73.43	74.58
583	NASDAQ	META	Fri, Sep 12, 2014	78.02	78.30	77.10	77.48
582	NASDAQ	META	Thu, Sep 11, 2014	77.13	78.36	77.05	77.92
581	NASDAQ	META	Wed, Sep 10, 2014	76.52	77.95	76.51	77.43
580	NASDAQ	META	Tue, Sep 9, 2014	77.60	78.17	76.20	76.67
579	NASDAQ	META	Mon, Sep 8, 2014	77.26	78.17	77.01	77.89
578	NASDAQ	META	Fri, Sep 5, 2014	76.10	77.38	75.60	77.26
577	NASDAQ	META	Thu, Sep 4, 2014	75.83	76.93	75.53	75.95
576	NASDAQ	META	Wed, Sep 3, 2014	77.14	77.48	75.60	75.83
575	NASDAQ	META	Tue, Sep 2, 2014	75.01	76.70	74.82	76.68
574	NASDAQ	META	Fri, Aug 29, 2014	74.30	74.82	74.01	74.82
573	NASDAQ	META	Thu, Aug 28, 2014	74.03	74.43	73.73	73.86
572	NASDAQ	META	Wed, Aug 27, 2014	75.27	75.49	74.46	74.63
571	NASDAQ	META	Tue, Aug 26, 2014	75.00	75.99	74.73	75.96
570	NASDAQ	META	Mon, Aug 25, 2014	74.94	75.28	74.79	75.02
569	NASDAQ	META	Fri, Aug 22, 2014	74.34	74.73	73.57	74.57
568	NASDAQ	META	Thu, Aug 21, 2014	74.92	75.19	74.41	74.57
567	NASDAQ	META	Wed, Aug 20, 2014	74.97	75.18	74.62	74.81
566	NASDAQ	META	Tue, Aug 19, 2014	74.81	75.58	74.77	75.29
565	NASDAQ	META	Mon, Aug 18, 2014	74.00	74.72	73.96	74.59
564	NASDAQ	META	Fri, Aug 15, 2014	74.32	74.65	73.00	73.63
563	NASDAQ	META	Thu, Aug 14, 2014	73.97	74.38	73.69	74.30
562	NASDAQ	META	Wed, Aug 13, 2014	73.11	74.25	73.05	73.77
561	NASDAQ	META	Tue, Aug 12, 2014	73.09	73.33	72.22	72.83
560	NASDAQ	META	Mon, Aug 11, 2014	73.46	73.91	73.06	73.44
559	NASDAQ	META	Fri, Aug 8, 2014	73.25	73.43	72.56	73.06
558	NASDAQ	META	Thu, Aug 7, 2014	73.00	74.00	72.70	73.17
557	NASDAQ	META	Wed, Aug 6, 2014	72.02	73.72	71.79	72.47
556	NASDAQ	META	Tue, Aug 5, 2014	73.20	73.59	72.18	72.69
555	NASDAQ	META	Mon, Aug 4, 2014	72.36	73.88	72.36	73.51
554	NASDAQ	META	Fri, Aug 1, 2014	72.22	73.22	71.55	72.36
553	NASDAQ	META	Thu, Jul 31, 2014	74.00	74.17	72.44	72.65
552	NASDAQ	META	Wed, Jul 30, 2014	74.21	75.19	74.13	74.68
551	NASDAQ	META	Tue, Jul 29, 2014	74.72	74.92	73.42	73.71
550	NASDAQ	META	Mon, Jul 28, 2014	75.17	75.50	73.85	74.92
549	NASDAQ	META	Fri, Jul 25, 2014	75.00	75.67	74.66	75.19
548	NASDAQ	META	Thu, Jul 24, 2014	75.96	76.74	74.51	74.98
547	NASDAQ	META	Wed, Jul 23, 2014	69.74	71.33	69.61	71.29
546	NASDAQ	META	Tue, Jul 22, 2014	69.72	69.77	68.61	69.27
545	NASDAQ	META	Mon, Jul 21, 2014	68.82	69.96	68.50	69.40
544	NASDAQ	META	Fri, Jul 18, 2014	66.80	68.46	66.16	68.42
543	NASDAQ	META	Thu, Jul 17, 2014	67.03	67.85	66.04	66.41
542	NASDAQ	META	Wed, Jul 16, 2014	67.54	67.94	67.07	67.66
541	NASDAQ	META	Tue, Jul 15, 2014	67.92	68.09	66.26	67.17
540	NASDAQ	META	Mon, Jul 14, 2014	67.13	68.17	66.90	67.90
539	NASDAQ	META	Fri, Jul 11, 2014	65.28	66.59	64.79	66.34
538	NASDAQ	META	Thu, Jul 10, 2014	63.31	65.34	63.05	64.87
537	NASDAQ	META	Wed, Jul 9, 2014	63.41	65.12	63.15	64.97
536	NASDAQ	META	Tue, Jul 8, 2014	65.06	65.56	62.21	62.76
535	NASDAQ	META	Mon, Jul 7, 2014	66.30	66.57	65.12	65.29
534	NASDAQ	META	Thu, Jul 3, 2014	66.87	67.00	65.76	66.29
533	NASDAQ	META	Wed, Jul 2, 2014	68.04	68.30	65.79	66.45
532	NASDAQ	META	Tue, Jul 1, 2014	67.58	68.44	67.39	68.06
531	NASDAQ	META	Mon, Jun 30, 2014	67.46	67.92	67.13	67.29
530	NASDAQ	META	Fri, Jun 27, 2014	67.31	67.70	66.84	67.60
529	NASDAQ	META	Thu, Jun 26, 2014	68.00	68.00	66.90	67.13
528	NASDAQ	META	Wed, Jun 25, 2014	65.58	67.48	65.57	67.44
527	NASDAQ	META	Tue, Jun 24, 2014	65.36	67.17	65.27	65.72
526	NASDAQ	META	Mon, Jun 23, 2014	64.32	65.66	64.22	65.37
525	NASDAQ	META	Fri, Jun 20, 2014	64.46	64.81	63.35	64.50
524	NASDAQ	META	Thu, Jun 19, 2014	65.46	65.58	64.21	64.34
523	NASDAQ	META	Wed, Jun 18, 2014	64.49	65.75	64.05	65.60
522	NASDAQ	META	Tue, Jun 17, 2014	64.10	64.88	63.93	64.40
521	NASDAQ	META	Mon, Jun 16, 2014	64.14	64.88	63.75	64.19
520	NASDAQ	META	Fri, Jun 13, 2014	64.67	64.97	63.83	64.50
519	NASDAQ	META	Thu, Jun 12, 2014	65.82	66.47	64.06	64.29
518	NASDAQ	META	Wed, Jun 11, 2014	65.32	65.80	64.90	65.78
517	NASDAQ	META	Tue, Jun 10, 2014	63.53	65.82	63.50	65.77
516	NASDAQ	META	Mon, Jun 9, 2014	62.40	63.34	61.79	62.88
515	NASDAQ	META	Fri, Jun 6, 2014	63.37	63.48	62.15	62.50
514	NASDAQ	META	Thu, Jun 5, 2014	63.66	64.36	62.82	63.19
513	NASDAQ	META	Wed, Jun 4, 2014	62.45	63.59	62.07	63.34
512	NASDAQ	META	Tue, Jun 3, 2014	62.62	63.42	62.32	62.87
511	NASDAQ	META	Mon, Jun 2, 2014	63.23	63.59	62.05	63.08
510	NASDAQ	META	Fri, May 30, 2014	63.95	64.17	62.56	63.30
509	NASDAQ	META	Thu, May 29, 2014	63.84	64.30	63.51	63.83
508	NASDAQ	META	Wed, May 28, 2014	63.39	64.14	62.62	63.51
507	NASDAQ	META	Tue, May 27, 2014	61.58	63.51	61.57	63.48
506	NASDAQ	META	Fri, May 23, 2014	60.41	61.45	60.15	61.35
505	NASDAQ	META	Thu, May 22, 2014	60.94	61.48	60.40	60.52
504	NASDAQ	META	Wed, May 21, 2014	58.56	60.50	58.25	60.49
503	NASDAQ	META	Tue, May 20, 2014	59.50	60.19	58.18	58.56
502	NASDAQ	META	Mon, May 19, 2014	57.89	59.56	57.57	59.21
501	NASDAQ	META	Fri, May 16, 2014	58.31	58.45	57.31	58.02
500	NASDAQ	META	Thu, May 15, 2014	59.26	59.38	57.52	57.92
499	NASDAQ	META	Wed, May 14, 2014	59.53	60.45	58.95	59.23
498	NASDAQ	META	Tue, May 13, 2014	59.66	60.89	59.51	59.83
497	NASDAQ	META	Mon, May 12, 2014	57.98	59.90	57.98	59.83
496	NASDAQ	META	Fri, May 9, 2014	56.85	57.65	56.38	57.24
495	NASDAQ	META	Thu, May 8, 2014	57.23	58.82	56.50	56.76
494	NASDAQ	META	Wed, May 7, 2014	58.77	59.30	56.26	57.39
493	NASDAQ	META	Tue, May 6, 2014	60.98	61.15	58.49	58.53
492	NASDAQ	META	Mon, May 5, 2014	59.67	61.35	59.18	61.22
491	NASDAQ	META	Fri, May 2, 2014	61.30	61.89	60.18	60.46
490	NASDAQ	META	Thu, May 1, 2014	60.43	62.28	60.21	61.15
489	NASDAQ	META	Wed, Apr 30, 2014	57.58	59.85	57.16	59.77
488	NASDAQ	META	Tue, Apr 29, 2014	56.09	58.28	55.84	58.15
487	NASDAQ	META	Mon, Apr 28, 2014	58.05	58.31	54.66	56.14
486	NASDAQ	META	Fri, Apr 25, 2014	59.97	60.01	57.57	57.71
485	NASDAQ	META	Thu, Apr 24, 2014	63.60	63.65	59.77	60.87
484	NASDAQ	META	Wed, Apr 23, 2014	63.45	63.48	61.26	61.36
483	NASDAQ	META	Tue, Apr 22, 2014	62.65	63.44	62.22	63.03
482	NASDAQ	META	Mon, Apr 21, 2014	59.46	61.24	59.15	61.24
481	NASDAQ	META	Thu, Apr 17, 2014	59.30	60.58	58.72	58.94
480	NASDAQ	META	Wed, Apr 16, 2014	59.79	60.19	57.74	59.72
479	NASDAQ	META	Tue, Apr 15, 2014	59.29	59.68	55.88	59.09
478	NASDAQ	META	Mon, Apr 14, 2014	60.09	60.45	57.78	58.89
477	NASDAQ	META	Fri, Apr 11, 2014	57.60	60.31	57.31	58.53
476	NASDAQ	META	Thu, Apr 10, 2014	63.08	63.18	58.68	59.16
475	NASDAQ	META	Wed, Apr 9, 2014	59.63	62.46	59.19	62.41
474	NASDAQ	META	Tue, Apr 8, 2014	57.68	58.71	57.17	58.19
473	NASDAQ	META	Mon, Apr 7, 2014	55.90	58.00	55.44	56.95
472	NASDAQ	META	Fri, Apr 4, 2014	59.94	60.20	56.32	56.75
471	NASDAQ	META	Thu, Apr 3, 2014	62.55	63.17	59.13	59.49
470	NASDAQ	META	Wed, Apr 2, 2014	63.21	63.91	62.21	62.72
469	NASDAQ	META	Tue, Apr 1, 2014	60.46	62.66	60.24	62.62
468	NASDAQ	META	Mon, Mar 31, 2014	60.78	61.52	59.87	60.24
467	NASDAQ	META	Fri, Mar 28, 2014	61.34	61.95	59.34	60.01
466	NASDAQ	META	Thu, Mar 27, 2014	60.51	61.90	57.98	60.97
465	NASDAQ	META	Wed, Mar 26, 2014	64.74	64.95	60.37	60.39
464	NASDAQ	META	Tue, Mar 25, 2014	64.89	66.19	63.78	64.89
463	NASDAQ	META	Mon, Mar 24, 2014	67.19	67.36	63.36	64.10
462	NASDAQ	META	Fri, Mar 21, 2014	67.53	67.92	66.18	67.24
461	NASDAQ	META	Thu, Mar 20, 2014	68.01	68.23	66.82	66.97
460	NASDAQ	META	Wed, Mar 19, 2014	69.17	69.29	67.47	68.24
459	NASDAQ	META	Tue, Mar 18, 2014	68.76	69.60	68.30	69.19
458	NASDAQ	META	Mon, Mar 17, 2014	68.18	68.95	66.62	68.74
457	NASDAQ	META	Fri, Mar 14, 2014	68.49	69.43	67.46	67.72
456	NASDAQ	META	Thu, Mar 13, 2014	71.29	71.35	68.15	68.83
455	NASDAQ	META	Wed, Mar 12, 2014	69.86	71.35	69.00	70.88
454	NASDAQ	META	Tue, Mar 11, 2014	72.50	72.59	69.96	70.10
453	NASDAQ	META	Mon, Mar 10, 2014	70.77	72.15	70.51	72.03
452	NASDAQ	META	Fri, Mar 7, 2014	71.08	71.18	69.47	69.80
451	NASDAQ	META	Thu, Mar 6, 2014	71.88	71.89	70.25	70.84
450	NASDAQ	META	Wed, Mar 5, 2014	69.69	71.97	69.62	71.57
449	NASDAQ	META	Tue, Mar 4, 2014	68.66	68.90	67.62	68.80
448	NASDAQ	META	Mon, Mar 3, 2014	66.96	68.05	66.51	67.41
447	NASDAQ	META	Fri, Feb 28, 2014	69.46	69.88	67.38	68.46
446	NASDAQ	META	Thu, Feb 27, 2014	69.34	70.01	68.87	69.87
445	NASDAQ	META	Wed, Feb 26, 2014	70.19	71.22	68.85	69.26
444	NASDAQ	META	Tue, Feb 25, 2014	70.95	71.00	69.45	69.85
443	NASDAQ	META	Mon, Feb 24, 2014	68.74	71.44	68.54	70.78
442	NASDAQ	META	Fri, Feb 21, 2014	69.69	69.96	68.45	68.59
441	NASDAQ	META	Thu, Feb 20, 2014	67.73	70.11	65.73	69.63
440	NASDAQ	META	Wed, Feb 19, 2014	67.05	69.08	67.00	68.06
439	NASDAQ	META	Tue, Feb 18, 2014	66.94	67.54	66.07	67.30
438	NASDAQ	META	Fri, Feb 14, 2014	67.50	67.58	66.72	67.09
437	NASDAQ	META	Thu, Feb 13, 2014	64.18	67.33	64.05	67.33
436	NASDAQ	META	Wed, Feb 12, 2014	64.92	65.06	64.05	64.45
435	NASDAQ	META	Tue, Feb 11, 2014	63.73	65.00	63.35	64.85
434	NASDAQ	META	Mon, Feb 10, 2014	64.30	64.49	63.47	63.55
433	NASDAQ	META	Fri, Feb 7, 2014	62.27	64.57	62.22	64.32
432	NASDAQ	META	Thu, Feb 6, 2014	61.47	62.78	61.46	62.16
431	NASDAQ	META	Wed, Feb 5, 2014	62.74	63.16	61.27	62.19
430	NASDAQ	META	Tue, Feb 4, 2014	62.05	63.14	61.82	62.75
429	NASDAQ	META	Mon, Feb 3, 2014	63.03	63.77	60.70	61.48
428	NASDAQ	META	Fri, Jan 31, 2014	60.47	63.37	60.17	62.57
427	NASDAQ	META	Thu, Jan 30, 2014	62.12	62.50	60.46	61.08
426	NASDAQ	META	Wed, Jan 29, 2014	54.61	54.95	53.19	53.53
425	NASDAQ	META	Tue, Jan 28, 2014	54.02	55.28	54.00	55.14
424	NASDAQ	META	Mon, Jan 27, 2014	54.75	54.94	51.85	53.55
423	NASDAQ	META	Fri, Jan 24, 2014	56.15	56.42	54.40	54.45
422	NASDAQ	META	Thu, Jan 23, 2014	56.37	56.68	55.69	56.63
421	NASDAQ	META	Wed, Jan 22, 2014	58.85	59.31	57.10	57.51
420	NASDAQ	META	Tue, Jan 21, 2014	56.60	58.58	56.50	58.51
419	NASDAQ	META	Fri, Jan 17, 2014	57.30	57.82	56.07	56.30
418	NASDAQ	META	Thu, Jan 16, 2014	57.26	58.02	56.83	57.19
417	NASDAQ	META	Wed, Jan 15, 2014	57.98	58.57	57.27	57.60
416	NASDAQ	META	Tue, Jan 14, 2014	56.46	57.78	56.10	57.74
415	NASDAQ	META	Mon, Jan 13, 2014	57.91	58.25	55.38	55.91
414	NASDAQ	META	Fri, Jan 10, 2014	57.13	58.30	57.06	57.94
413	NASDAQ	META	Thu, Jan 9, 2014	58.68	58.96	56.65	57.22
412	NASDAQ	META	Wed, Jan 8, 2014	57.60	58.41	57.23	58.23
411	NASDAQ	META	Tue, Jan 7, 2014	57.70	58.55	57.22	57.92
410	NASDAQ	META	Mon, Jan 6, 2014	54.42	57.26	54.05	57.20
409	NASDAQ	META	Fri, Jan 3, 2014	55.03	55.65	54.53	54.56
408	NASDAQ	META	Thu, Jan 2, 2014	54.83	55.22	54.19	54.71
407	NASDAQ	META	Tue, Dec 31, 2013	54.12	54.86	53.91	54.65
406	NASDAQ	META	Mon, Dec 30, 2013	54.84	55.18	53.43	53.71
405	NASDAQ	META	Fri, Dec 27, 2013	57.48	57.68	55.25	55.44
404	NASDAQ	META	Thu, Dec 26, 2013	58.32	58.38	57.37	57.73
403	NASDAQ	META	Tue, Dec 24, 2013	58.35	58.58	56.91	57.96
402	NASDAQ	META	Mon, Dec 23, 2013	55.50	58.32	55.45	57.77
401	NASDAQ	META	Fri, Dec 20, 2013	54.93	55.15	54.23	55.12
400	NASDAQ	META	Thu, Dec 19, 2013	54.33	55.19	53.95	55.05
399	NASDAQ	META	Wed, Dec 18, 2013	54.86	55.89	53.75	55.57
398	NASDAQ	META	Tue, Dec 17, 2013	54.73	55.18	54.24	54.86
397	NASDAQ	META	Mon, Dec 16, 2013	53.24	54.50	52.91	53.81
396	NASDAQ	META	Fri, Dec 13, 2013	51.66	53.50	51.34	53.32
395	NASDAQ	META	Thu, Dec 12, 2013	51.05	52.07	50.66	51.83
394	NASDAQ	META	Wed, Dec 11, 2013	50.54	50.77	49.01	49.38
393	NASDAQ	META	Tue, Dec 10, 2013	48.64	50.77	48.54	50.25
392	NASDAQ	META	Mon, Dec 9, 2013	48.09	48.97	47.74	48.84
391	NASDAQ	META	Fri, Dec 6, 2013	48.98	49.39	47.71	47.94
390	NASDAQ	META	Thu, Dec 5, 2013	48.15	48.70	47.87	48.34
389	NASDAQ	META	Wed, Dec 4, 2013	46.46	48.77	46.26	48.62
388	NASDAQ	META	Tue, Dec 3, 2013	46.75	47.20	46.29	46.73
387	NASDAQ	META	Mon, Dec 2, 2013	46.90	47.54	46.26	47.06
386	NASDAQ	META	Fri, Nov 29, 2013	46.75	47.21	46.50	47.01
385	NASDAQ	META	Wed, Nov 27, 2013	45.97	46.67	45.53	46.49
384	NASDAQ	META	Tue, Nov 26, 2013	44.66	46.17	43.55	45.89
383	NASDAQ	META	Mon, Nov 25, 2013	46.36	46.65	44.04	44.82
382	NASDAQ	META	Fri, Nov 22, 2013	47.04	47.27	45.96	46.23
381	NASDAQ	META	Thu, Nov 21, 2013	46.99	47.46	46.69	46.70
380	NASDAQ	META	Wed, Nov 20, 2013	46.61	47.55	46.31	46.43
379	NASDAQ	META	Tue, Nov 19, 2013	46.26	47.00	45.72	46.36
378	NASDAQ	META	Mon, Nov 18, 2013	48.47	48.84	45.80	45.83
377	NASDAQ	META	Fri, Nov 15, 2013	49.11	49.48	48.71	49.01
376	NASDAQ	META	Thu, Nov 14, 2013	48.70	49.57	48.03	48.99
375	NASDAQ	META	Wed, Nov 13, 2013	46.23	48.74	46.06	48.71
374	NASDAQ	META	Tue, Nov 12, 2013	46.00	47.37	45.83	46.61
373	NASDAQ	META	Mon, Nov 11, 2013	47.04	47.53	45.73	46.20
372	NASDAQ	META	Fri, Nov 8, 2013	47.81	48.65	47.25	47.53
371	NASDAQ	META	Thu, Nov 7, 2013	49.24	49.87	47.30	47.56
370	NASDAQ	META	Wed, Nov 6, 2013	50.26	50.45	48.71	49.12
369	NASDAQ	META	Tue, Nov 5, 2013	47.79	50.18	47.51	50.11
368	NASDAQ	META	Mon, Nov 4, 2013	49.37	49.75	48.02	48.22
367	NASDAQ	META	Fri, Nov 1, 2013	50.85	52.09	49.72	49.75
366	NASDAQ	META	Thu, Oct 31, 2013	47.16	52.00	46.50	50.21
365	NASDAQ	META	Wed, Oct 30, 2013	50.00	50.21	48.75	49.01
364	NASDAQ	META	Tue, Oct 29, 2013	50.73	50.79	49.25	49.40
363	NASDAQ	META	Mon, Oct 28, 2013	51.54	51.70	49.61	50.23
362	NASDAQ	META	Fri, Oct 25, 2013	53.18	53.24	51.88	51.95
361	NASDAQ	META	Thu, Oct 24, 2013	52.38	52.84	51.59	52.45
360	NASDAQ	META	Wed, Oct 23, 2013	51.75	52.25	51.13	51.90
359	NASDAQ	META	Tue, Oct 22, 2013	54.33	54.76	52.20	52.68
358	NASDAQ	META	Mon, Oct 21, 2013	54.68	54.81	53.51	53.85
357	NASDAQ	META	Fri, Oct 18, 2013	54.18	54.83	53.60	54.22
356	NASDAQ	META	Thu, Oct 17, 2013	51.12	52.22	50.95	52.21
355	NASDAQ	META	Wed, Oct 16, 2013	50.04	51.24	49.90	51.14
354	NASDAQ	META	Tue, Oct 15, 2013	49.99	51.00	49.18	49.50
353	NASDAQ	META	Mon, Oct 14, 2013	48.31	49.63	47.91	49.51
352	NASDAQ	META	Fri, Oct 11, 2013	49.18	49.87	48.79	49.11
351	NASDAQ	META	Thu, Oct 10, 2013	47.87	49.68	47.83	49.05
350	NASDAQ	META	Wed, Oct 9, 2013	47.38	47.84	45.26	46.77
349	NASDAQ	META	Tue, Oct 8, 2013	50.60	50.60	47.08	47.14
348	NASDAQ	META	Mon, Oct 7, 2013	50.73	51.29	50.40	50.52
347	NASDAQ	META	Fri, Oct 4, 2013	49.77	51.16	49.57	51.04
346	NASDAQ	META	Thu, Oct 3, 2013	50.47	50.72	49.06	49.18
345	NASDAQ	META	Wed, Oct 2, 2013	50.13	51.10	49.95	50.28
344	NASDAQ	META	Tue, Oct 1, 2013	49.97	51.03	49.45	50.42
343	NASDAQ	META	Mon, Sep 30, 2013	50.14	51.60	49.80	50.23
342	NASDAQ	META	Fri, Sep 27, 2013	50.29	51.28	49.86	51.24
341	NASDAQ	META	Thu, Sep 26, 2013	50.01	50.60	49.50	50.39
340	NASDAQ	META	Wed, Sep 25, 2013	49.23	49.54	48.46	49.46
339	NASDAQ	META	Tue, Sep 24, 2013	48.51	49.66	48.16	48.45
338	NASDAQ	META	Mon, Sep 23, 2013	47.28	47.55	46.29	47.19
337	NASDAQ	META	Fri, Sep 20, 2013	46.32	47.60	45.74	47.49
336	NASDAQ	META	Thu, Sep 19, 2013	45.51	46.05	45.23	45.98
335	NASDAQ	META	Wed, Sep 18, 2013	44.84	45.47	44.40	45.23
334	NASDAQ	META	Tue, Sep 17, 2013	42.50	45.44	42.43	45.07
333	NASDAQ	META	Mon, Sep 16, 2013	44.85	44.94	42.43	42.51
332	NASDAQ	META	Fri, Sep 13, 2013	45.04	45.08	43.93	44.31
331	NASDAQ	META	Thu, Sep 12, 2013	45.53	45.62	44.65	44.75
330	NASDAQ	META	Wed, Sep 11, 2013	43.39	45.09	43.11	45.04
329	NASDAQ	META	Tue, Sep 10, 2013	44.24	44.26	43.23	43.60
328	NASDAQ	META	Mon, Sep 9, 2013	44.36	44.79	43.70	44.04
327	NASDAQ	META	Fri, Sep 6, 2013	43.09	44.61	42.40	43.95
326	NASDAQ	META	Thu, Sep 5, 2013	41.79	42.77	41.77	42.66
325	NASDAQ	META	Wed, Sep 4, 2013	42.01	42.17	41.44	41.78
324	NASDAQ	META	Tue, Sep 3, 2013	41.84	42.17	41.51	41.87
323	NASDAQ	META	Fri, Aug 30, 2013	42.03	42.26	41.06	41.29
322	NASDAQ	META	Thu, Aug 29, 2013	40.89	41.78	40.80	41.28
321	NASDAQ	META	Wed, Aug 28, 2013	39.96	40.85	39.88	40.55
320	NASDAQ	META	Tue, Aug 27, 2013	40.68	41.20	39.42	39.64
319	NASDAQ	META	Mon, Aug 26, 2013	40.90	41.94	40.62	41.34
318	NASDAQ	META	Fri, Aug 23, 2013	39.00	40.63	38.93	40.55
317	NASDAQ	META	Thu, Aug 22, 2013	38.37	38.75	38.34	38.55
316	NASDAQ	META	Wed, Aug 21, 2013	38.38	38.85	38.15	38.32
315	NASDAQ	META	Tue, Aug 20, 2013	38.35	38.58	37.69	38.41
314	NASDAQ	META	Mon, Aug 19, 2013	37.43	38.28	37.14	37.81
313	NASDAQ	META	Fri, Aug 16, 2013	36.97	37.49	36.90	37.08
312	NASDAQ	META	Thu, Aug 15, 2013	36.36	37.07	36.02	36.56
311	NASDAQ	META	Wed, Aug 14, 2013	36.83	37.55	36.62	36.65
310	NASDAQ	META	Tue, Aug 13, 2013	38.24	38.32	36.77	37.02
309	NASDAQ	META	Mon, Aug 12, 2013	38.20	38.50	38.10	38.22
308	NASDAQ	META	Fri, Aug 9, 2013	38.59	38.74	38.01	38.50
307	NASDAQ	META	Thu, Aug 8, 2013	39.13	39.19	38.43	38.54
306	NASDAQ	META	Wed, Aug 7, 2013	38.61	38.94	37.70	38.87
305	NASDAQ	META	Tue, Aug 6, 2013	39.11	39.25	37.94	38.55
304	NASDAQ	META	Mon, Aug 5, 2013	38.43	39.32	38.25	39.19
303	NASDAQ	META	Fri, Aug 2, 2013	37.66	38.49	37.50	38.05
302	NASDAQ	META	Thu, Aug 1, 2013	37.30	38.29	36.92	37.49
301	NASDAQ	META	Wed, Jul 31, 2013	37.96	38.31	36.33	36.80
300	NASDAQ	META	Tue, Jul 30, 2013	35.65	37.96	35.32	37.63
299	NASDAQ	META	Mon, Jul 29, 2013	34.07	35.63	34.01	35.43
298	NASDAQ	META	Fri, Jul 26, 2013	33.77	34.73	33.56	34.01
297	NASDAQ	META	Thu, Jul 25, 2013	33.55	34.88	32.75	34.36
296	NASDAQ	META	Wed, Jul 24, 2013	26.32	26.53	26.05	26.51
295	NASDAQ	META	Tue, Jul 23, 2013	26.10	26.30	25.97	26.13
294	NASDAQ	META	Mon, Jul 22, 2013	25.99	26.13	25.72	26.05
293	NASDAQ	META	Fri, Jul 19, 2013	25.82	26.11	25.60	25.88
292	NASDAQ	META	Thu, Jul 18, 2013	26.75	26.77	26.12	26.18
291	NASDAQ	META	Wed, Jul 17, 2013	26.37	26.78	26.30	26.65
290	NASDAQ	META	Tue, Jul 16, 2013	26.39	26.75	26.01	26.32
289	NASDAQ	META	Mon, Jul 15, 2013	25.93	26.43	25.65	26.28
288	NASDAQ	META	Fri, Jul 12, 2013	25.74	25.93	25.55	25.91
287	NASDAQ	META	Thu, Jul 11, 2013	25.96	26.00	25.45	25.81
286	NASDAQ	META	Wed, Jul 10, 2013	25.58	25.83	25.47	25.80
285	NASDAQ	META	Tue, Jul 9, 2013	25.07	25.49	25.03	25.48
284	NASDAQ	META	Mon, Jul 8, 2013	24.47	25.04	24.42	24.71
283	NASDAQ	META	Fri, Jul 5, 2013	24.65	24.66	24.20	24.37
282	NASDAQ	META	Wed, Jul 3, 2013	24.22	24.71	24.15	24.52
281	NASDAQ	META	Tue, Jul 2, 2013	24.70	24.77	24.30	24.41
280	NASDAQ	META	Mon, Jul 1, 2013	24.97	25.06	24.62	24.81
279	NASDAQ	META	Fri, Jun 28, 2013	24.68	24.98	24.42	24.88
278	NASDAQ	META	Thu, Jun 27, 2013	24.24	24.84	24.21	24.66
277	NASDAQ	META	Wed, Jun 26, 2013	24.51	24.65	23.99	24.16
276	NASDAQ	META	Tue, Jun 25, 2013	24.14	24.43	24.04	24.25
275	NASDAQ	META	Mon, Jun 24, 2013	23.95	24.11	23.38	23.94
274	NASDAQ	META	Fri, Jun 21, 2013	24.59	24.70	24.05	24.53
273	NASDAQ	META	Thu, Jun 20, 2013	24.28	24.75	23.65	23.90
272	NASDAQ	META	Wed, Jun 19, 2013	24.20	25.19	24.10	24.31
271	NASDAQ	META	Tue, Jun 18, 2013	24.09	24.69	24.08	24.21
270	NASDAQ	META	Mon, Jun 17, 2013	23.91	24.25	23.75	24.02
269	NASDAQ	META	Fri, Jun 14, 2013	23.56	23.89	23.26	23.63
268	NASDAQ	META	Thu, Jun 13, 2013	23.72	23.83	23.27	23.73
267	NASDAQ	META	Wed, Jun 12, 2013	24.16	24.26	23.58	23.77
266	NASDAQ	META	Tue, Jun 11, 2013	24.03	24.35	24.00	24.03
265	NASDAQ	META	Mon, Jun 10, 2013	24.06	24.60	23.99	24.33
264	NASDAQ	META	Fri, Jun 7, 2013	23.03	23.40	22.86	23.29
263	NASDAQ	META	Thu, Jun 6, 2013	22.99	23.09	22.67	22.97
262	NASDAQ	META	Wed, Jun 5, 2013	23.35	23.71	22.79	22.90
261	NASDAQ	META	Tue, Jun 4, 2013	23.89	23.93	23.32	23.52
260	NASDAQ	META	Mon, Jun 3, 2013	24.27	24.32	23.71	23.85
259	NASDAQ	META	Fri, May 31, 2013	24.63	24.95	24.27	24.35
258	NASDAQ	META	Thu, May 30, 2013	24.13	24.78	23.93	24.55
257	NASDAQ	META	Wed, May 29, 2013	23.79	23.81	23.26	23.32
256	NASDAQ	META	Tue, May 28, 2013	24.54	24.54	23.92	24.10
255	NASDAQ	META	Fri, May 24, 2013	24.97	24.97	24.08	24.31
254	NASDAQ	META	Thu, May 23, 2013	24.80	25.53	24.77	25.06
253	NASDAQ	META	Wed, May 22, 2013	25.65	25.85	24.92	25.16
252	NASDAQ	META	Tue, May 21, 2013	25.87	26.08	25.59	25.66
251	NASDAQ	META	Mon, May 20, 2013	26.18	26.19	25.69	25.76
250	NASDAQ	META	Fri, May 17, 2013	26.40	26.60	26.20	26.25
249	NASDAQ	META	Thu, May 16, 2013	26.48	26.55	25.90	26.13
248	NASDAQ	META	Wed, May 15, 2013	26.92	26.99	26.40	26.60
247	NASDAQ	META	Tue, May 14, 2013	26.89	27.28	26.82	27.07
246	NASDAQ	META	Mon, May 13, 2013	26.60	27.33	26.53	26.82
245	NASDAQ	META	Fri, May 10, 2013	27.14	27.30	26.57	26.68
244	NASDAQ	META	Thu, May 9, 2013	27.08	27.55	26.85	27.04
243	NASDAQ	META	Wed, May 8, 2013	26.88	27.30	26.65	27.12
242	NASDAQ	META	Tue, May 7, 2013	27.55	27.85	26.85	26.89
241	NASDAQ	META	Mon, May 6, 2013	28.33	28.46	27.48	27.57
240	NASDAQ	META	Fri, May 3, 2013	29.04	29.07	28.15	28.31
239	NASDAQ	META	Thu, May 2, 2013	28.01	29.02	27.98	28.97
238	NASDAQ	META	Wed, May 1, 2013	27.85	27.92	27.31	27.43
237	NASDAQ	META	Tue, Apr 30, 2013	27.13	27.85	27.01	27.77
236	NASDAQ	META	Mon, Apr 29, 2013	27.16	27.41	26.86	26.98
235	NASDAQ	META	Fri, Apr 26, 2013	26.60	27.62	26.60	26.85
234	NASDAQ	META	Thu, Apr 25, 2013	26.07	26.40	26.00	26.14
233	NASDAQ	META	Wed, Apr 24, 2013	25.93	26.40	25.80	26.11
232	NASDAQ	META	Tue, Apr 23, 2013	26.22	26.33	25.77	25.98
231	NASDAQ	META	Mon, Apr 22, 2013	25.81	26.36	25.70	25.97
230	NASDAQ	META	Fri, Apr 19, 2013	25.62	25.96	25.33	25.73
229	NASDAQ	META	Thu, Apr 18, 2013	26.82	26.82	25.15	25.69
228	NASDAQ	META	Wed, Apr 17, 2013	26.65	27.20	26.39	26.63
227	NASDAQ	META	Tue, Apr 16, 2013	26.81	27.11	26.40	26.92
226	NASDAQ	META	Mon, Apr 15, 2013	27.16	27.48	26.36	26.52
225	NASDAQ	META	Fri, Apr 12, 2013	28.00	28.00	27.24	27.40
224	NASDAQ	META	Thu, Apr 11, 2013	27.48	28.10	27.25	28.02
223	NASDAQ	META	Wed, Apr 10, 2013	27.01	27.84	26.90	27.57
222	NASDAQ	META	Tue, Apr 9, 2013	26.58	26.89	26.42	26.59
221	NASDAQ	META	Mon, Apr 8, 2013	27.19	27.20	26.63	26.85
220	NASDAQ	META	Fri, Apr 5, 2013	26.86	27.80	26.61	27.39
219	NASDAQ	META	Thu, Apr 4, 2013	26.62	27.23	26.11	27.07
218	NASDAQ	META	Wed, Apr 3, 2013	25.83	26.39	25.70	26.25
217	NASDAQ	META	Tue, Apr 2, 2013	25.77	26.12	25.30	25.42
216	NASDAQ	META	Mon, Apr 1, 2013	25.63	25.89	25.28	25.53
215	NASDAQ	META	Thu, Mar 28, 2013	26.09	26.17	25.52	25.58
214	NASDAQ	META	Wed, Mar 27, 2013	25.00	26.28	24.72	26.09
213	NASDAQ	META	Tue, Mar 26, 2013	25.08	25.48	25.03	25.21
212	NASDAQ	META	Mon, Mar 25, 2013	25.75	25.80	25.08	25.13
211	NASDAQ	META	Fri, Mar 22, 2013	25.80	26.01	25.63	25.73
210	NASDAQ	META	Thu, Mar 21, 2013	25.66	26.11	25.56	25.74
209	NASDAQ	META	Wed, Mar 20, 2013	26.68	26.69	25.78	25.86
208	NASDAQ	META	Tue, Mar 19, 2013	26.53	26.90	26.21	26.55
207	NASDAQ	META	Mon, Mar 18, 2013	26.37	26.79	25.78	26.49
206	NASDAQ	META	Fri, Mar 15, 2013	27.03	27.06	26.56	26.65
205	NASDAQ	META	Thu, Mar 14, 2013	27.10	27.43	26.83	27.04
204	NASDAQ	META	Wed, Mar 13, 2013	27.62	27.65	26.92	27.08
203	NASDAQ	META	Tue, Mar 12, 2013	28.10	28.32	27.60	27.83
202	NASDAQ	META	Mon, Mar 11, 2013	28.01	28.64	27.83	28.14
201	NASDAQ	META	Fri, Mar 8, 2013	28.43	28.47	27.73	27.96
200	NASDAQ	META	Thu, Mar 7, 2013	27.57	28.68	27.47	28.58
199	NASDAQ	META	Wed, Mar 6, 2013	28.10	28.13	27.35	27.45
198	NASDAQ	META	Tue, Mar 5, 2013	27.88	28.18	27.21	27.52
197	NASDAQ	META	Mon, Mar 4, 2013	27.76	28.06	27.44	27.72
196	NASDAQ	META	Fri, Mar 1, 2013	27.05	28.12	26.81	27.78
195	NASDAQ	META	Thu, Feb 28, 2013	26.84	27.30	26.34	27.25
194	NASDAQ	META	Wed, Feb 27, 2013	27.34	27.34	26.63	26.87
193	NASDAQ	META	Tue, Feb 26, 2013	27.36	27.46	26.70	27.39
192	NASDAQ	META	Mon, Feb 25, 2013	27.16	27.64	27.15	27.27
191	NASDAQ	META	Fri, Feb 22, 2013	27.62	27.63	26.82	27.13
190	NASDAQ	META	Thu, Feb 21, 2013	28.28	28.55	27.15	27.28
189	NASDAQ	META	Wed, Feb 20, 2013	28.92	29.05	28.33	28.46
188	NASDAQ	META	Tue, Feb 19, 2013	28.23	29.08	28.12	28.93
187	NASDAQ	META	Fri, Feb 15, 2013	28.52	28.75	28.09	28.32
186	NASDAQ	META	Thu, Feb 14, 2013	28.02	28.63	28.01	28.50
185	NASDAQ	META	Wed, Feb 13, 2013	27.36	28.32	27.31	27.91
184	NASDAQ	META	Tue, Feb 12, 2013	27.67	28.16	27.10	27.37
183	NASDAQ	META	Mon, Feb 11, 2013	28.61	28.68	28.04	28.26
182	NASDAQ	META	Fri, Feb 8, 2013	28.89	29.17	28.51	28.55
181	NASDAQ	META	Thu, Feb 7, 2013	29.11	29.15	28.27	28.65
180	NASDAQ	META	Wed, Feb 6, 2013	28.74	29.29	28.66	29.05
179	NASDAQ	META	Tue, Feb 5, 2013	28.26	28.96	28.04	28.64
178	NASDAQ	META	Mon, Feb 4, 2013	29.06	29.20	28.01	28.11
177	NASDAQ	META	Fri, Feb 1, 2013	31.01	31.02	29.63	29.73
176	NASDAQ	META	Thu, Jan 31, 2013	29.15	31.47	28.74	30.98
175	NASDAQ	META	Wed, Jan 30, 2013	30.98	31.49	30.88	31.24
174	NASDAQ	META	Tue, Jan 29, 2013	32.00	32.07	30.71	30.79
173	NASDAQ	META	Mon, Jan 28, 2013	31.88	32.51	31.81	32.47
172	NASDAQ	META	Fri, Jan 25, 2013	31.41	31.93	31.13	31.54
171	NASDAQ	META	Thu, Jan 24, 2013	31.27	31.49	30.81	31.08
170	NASDAQ	META	Wed, Jan 23, 2013	31.10	31.50	30.80	30.82
169	NASDAQ	META	Tue, Jan 22, 2013	29.75	30.89	29.74	30.73
168	NASDAQ	META	Fri, Jan 18, 2013	30.31	30.44	29.27	29.66
167	NASDAQ	META	Thu, Jan 17, 2013	30.08	30.42	30.03	30.14
166	NASDAQ	META	Wed, Jan 16, 2013	30.21	30.35	29.53	29.85
165	NASDAQ	META	Tue, Jan 15, 2013	30.64	31.71	29.88	30.10
164	NASDAQ	META	Mon, Jan 14, 2013	32.08	32.21	30.62	30.95
163	NASDAQ	META	Fri, Jan 11, 2013	31.28	31.96	31.10	31.72
162	NASDAQ	META	Thu, Jan 10, 2013	30.60	31.45	30.28	31.30
161	NASDAQ	META	Wed, Jan 9, 2013	29.67	30.60	29.49	30.59
160	NASDAQ	META	Tue, Jan 8, 2013	29.51	29.60	28.86	29.06
159	NASDAQ	META	Mon, Jan 7, 2013	28.69	29.79	28.65	29.42
158	NASDAQ	META	Fri, Jan 4, 2013	28.01	28.93	27.83	28.76
157	NASDAQ	META	Thu, Jan 3, 2013	27.88	28.47	27.59	27.77
156	NASDAQ	META	Wed, Jan 2, 2013	27.44	28.18	27.42	28.00
155	NASDAQ	META	Mon, Dec 31, 2012	26.20	26.99	26.11	26.62
154	NASDAQ	META	Fri, Dec 28, 2012	25.48	26.11	25.15	25.91
153	NASDAQ	META	Thu, Dec 27, 2012	26.55	26.80	25.52	26.05
152	NASDAQ	META	Wed, Dec 26, 2012	27.03	27.18	26.38	26.51
151	NASDAQ	META	Mon, Dec 24, 2012	26.50	26.96	26.20	26.93
150	NASDAQ	META	Fri, Dec 21, 2012	26.66	27.01	26.12	26.26
149	NASDAQ	META	Thu, Dec 20, 2012	27.49	27.60	27.13	27.36
148	NASDAQ	META	Wed, Dec 19, 2012	27.83	28.22	26.95	27.41
147	NASDAQ	META	Tue, Dec 18, 2012	26.96	27.91	26.90	27.71
146	NASDAQ	META	Mon, Dec 17, 2012	26.77	27.00	26.32	26.75
145	NASDAQ	META	Fri, Dec 14, 2012	28.18	28.33	26.76	26.81
144	NASDAQ	META	Thu, Dec 13, 2012	27.59	28.75	27.43	28.24
143	NASDAQ	META	Wed, Dec 12, 2012	28.00	28.14	27.37	27.58
142	NASDAQ	META	Tue, Dec 11, 2012	28.07	28.24	27.66	27.98
141	NASDAQ	META	Mon, Dec 10, 2012	27.17	28.17	27.10	27.84
140	NASDAQ	META	Fri, Dec 7, 2012	27.07	27.78	26.84	27.49
139	NASDAQ	META	Thu, Dec 6, 2012	27.68	27.75	26.82	26.97
138	NASDAQ	META	Wed, Dec 5, 2012	27.75	27.90	27.26	27.71
137	NASDAQ	META	Tue, Dec 4, 2012	27.06	27.76	26.68	27.46
136	NASDAQ	META	Mon, Dec 3, 2012	28.00	28.88	26.98	27.04
135	NASDAQ	META	Fri, Nov 30, 2012	27.26	28.00	26.76	28.00
134	NASDAQ	META	Thu, Nov 29, 2012	26.50	27.52	26.16	27.32
133	NASDAQ	META	Wed, Nov 28, 2012	25.94	26.49	25.75	26.36
132	NASDAQ	META	Tue, Nov 27, 2012	26.04	26.50	25.46	26.15
131	NASDAQ	META	Mon, Nov 26, 2012	24.94	26.09	24.81	25.94
130	NASDAQ	META	Fri, Nov 23, 2012	24.58	24.68	23.88	24.00
129	NASDAQ	META	Wed, Nov 21, 2012	23.22	24.53	23.05	24.32
128	NASDAQ	META	Tue, Nov 20, 2012	22.73	23.90	22.70	23.10
127	NASDAQ	META	Mon, Nov 19, 2012	23.96	24.12	22.82	22.92
126	NASDAQ	META	Fri, Nov 16, 2012	22.25	23.93	22.18	23.56
125	NASDAQ	META	Thu, Nov 15, 2012	22.34	22.50	21.65	22.17
124	NASDAQ	META	Wed, Nov 14, 2012	20.10	22.50	19.93	22.36
123	NASDAQ	META	Tue, Nov 13, 2012	19.61	20.11	19.56	19.86
122	NASDAQ	META	Mon, Nov 12, 2012	19.15	20.17	18.87	20.07
121	NASDAQ	META	Fri, Nov 9, 2012	19.96	20.00	19.13	19.21
120	NASDAQ	META	Thu, Nov 8, 2012	20.52	20.73	19.98	19.99
119	NASDAQ	META	Wed, Nov 7, 2012	20.85	20.95	20.37	20.47
118	NASDAQ	META	Tue, Nov 6, 2012	21.24	21.37	20.99	21.17
117	NASDAQ	META	Mon, Nov 5, 2012	21.10	21.48	20.92	21.25
116	NASDAQ	META	Fri, Nov 2, 2012	21.26	21.69	21.07	21.18
115	NASDAQ	META	Thu, Nov 1, 2012	21.08	21.44	21.01	21.21
114	NASDAQ	META	Wed, Oct 31, 2012	20.82	21.50	20.73	21.11
113	NASDAQ	META	Fri, Oct 26, 2012	22.40	22.88	21.88	21.94
112	NASDAQ	META	Thu, Oct 25, 2012	23.29	23.31	22.47	22.56
111	NASDAQ	META	Wed, Oct 24, 2012	24.13	24.25	22.85	23.23
110	NASDAQ	META	Tue, Oct 23, 2012	19.25	19.80	19.10	19.50
109	NASDAQ	META	Mon, Oct 22, 2012	19.20	19.43	19.05	19.32
108	NASDAQ	META	Fri, Oct 19, 2012	19.00	19.06	18.80	19.00
107	NASDAQ	META	Thu, Oct 18, 2012	19.70	19.79	18.89	18.98
106	NASDAQ	META	Wed, Oct 17, 2012	19.50	20.48	19.37	19.88
105	NASDAQ	META	Tue, Oct 16, 2012	19.68	19.69	19.30	19.48
104	NASDAQ	META	Mon, Oct 15, 2012	19.68	19.88	19.49	19.52
103	NASDAQ	META	Fri, Oct 12, 2012	19.75	19.80	19.48	19.52
102	NASDAQ	META	Thu, Oct 11, 2012	19.88	19.96	19.61	19.75
101	NASDAQ	META	Wed, Oct 10, 2012	19.93	19.94	19.45	19.64
100	NASDAQ	META	Tue, Oct 9, 2012	20.39	20.55	19.97	20.23
99	NASDAQ	META	Mon, Oct 8, 2012	20.40	20.75	20.16	20.40
98	NASDAQ	META	Fri, Oct 5, 2012	21.49	21.63	20.88	20.91
97	NASDAQ	META	Thu, Oct 4, 2012	22.32	22.40	21.41	21.95
96	NASDAQ	META	Wed, Oct 3, 2012	22.30	22.49	21.80	21.83
95	NASDAQ	META	Tue, Oct 2, 2012	22.08	22.49	21.82	22.27
94	NASDAQ	META	Mon, Oct 1, 2012	22.08	22.59	21.73	21.99
93	NASDAQ	META	Fri, Sep 28, 2012	20.57	21.95	20.50	21.66
92	NASDAQ	META	Thu, Sep 27, 2012	20.99	21.00	20.16	20.32
91	NASDAQ	META	Wed, Sep 26, 2012	20.15	20.78	19.80	20.62
90	NASDAQ	META	Tue, Sep 25, 2012	21.20	21.21	20.22	20.28
89	NASDAQ	META	Mon, Sep 24, 2012	21.78	21.98	20.36	20.79
88	NASDAQ	META	Fri, Sep 21, 2012	22.97	23.24	22.60	22.86
87	NASDAQ	META	Thu, Sep 20, 2012	23.02	23.24	22.54	22.59
86	NASDAQ	META	Wed, Sep 19, 2012	21.99	23.37	21.77	23.29
85	NASDAQ	META	Tue, Sep 18, 2012	21.60	21.98	21.37	21.87
84	NASDAQ	META	Mon, Sep 17, 2012	22.67	22.75	21.50	21.52
83	NASDAQ	META	Fri, Sep 14, 2012	21.13	22.08	20.90	22.00
82	NASDAQ	META	Thu, Sep 13, 2012	20.96	21.48	20.61	20.71
81	NASDAQ	META	Wed, Sep 12, 2012	20.76	21.16	20.28	20.93
80	NASDAQ	META	Tue, Sep 11, 2012	18.92	19.58	18.85	19.43
79	NASDAQ	META	Mon, Sep 10, 2012	19.06	19.20	18.55	18.81
78	NASDAQ	META	Fri, Sep 7, 2012	19.10	19.42	18.78	18.98
77	NASDAQ	META	Thu, Sep 6, 2012	18.74	19.26	18.72	18.96
76	NASDAQ	META	Wed, Sep 5, 2012	18.27	18.75	18.18	18.58
75	NASDAQ	META	Tue, Sep 4, 2012	18.08	18.27	17.55	17.73
74	NASDAQ	META	Fri, Aug 31, 2012	18.68	18.70	18.03	18.06
73	NASDAQ	META	Thu, Aug 30, 2012	19.27	19.45	19.06	19.09
72	NASDAQ	META	Wed, Aug 29, 2012	19.32	19.38	19.07	19.10
71	NASDAQ	META	Tue, Aug 28, 2012	19.10	19.38	18.95	19.34
70	NASDAQ	META	Mon, Aug 27, 2012	19.49	19.53	19.10	19.15
69	NASDAQ	META	Fri, Aug 24, 2012	19.52	19.68	19.25	19.41
68	NASDAQ	META	Thu, Aug 23, 2012	19.50	19.73	19.36	19.44
67	NASDAQ	META	Wed, Aug 22, 2012	19.36	19.53	18.96	19.44
66	NASDAQ	META	Tue, Aug 21, 2012	19.58	19.98	19.09	19.16
65	NASDAQ	META	Mon, Aug 20, 2012	19.05	20.13	18.75	20.01
64	NASDAQ	META	Fri, Aug 17, 2012	20.01	20.08	19.00	19.05
63	NASDAQ	META	Thu, Aug 16, 2012	20.44	20.48	19.69	19.87
62	NASDAQ	META	Wed, Aug 15, 2012	20.64	21.41	20.40	21.20
61	NASDAQ	META	Tue, Aug 14, 2012	21.41	21.60	20.25	20.38
60	NASDAQ	META	Mon, Aug 13, 2012	22.15	22.45	21.40	21.60
59	NASDAQ	META	Fri, Aug 10, 2012	21.41	21.82	21.13	21.81
58	NASDAQ	META	Thu, Aug 9, 2012	20.75	21.17	20.61	21.01
57	NASDAQ	META	Wed, Aug 8, 2012	20.71	21.15	20.22	20.72
56	NASDAQ	META	Tue, Aug 7, 2012	22.20	22.45	20.50	20.72
55	NASDAQ	META	Mon, Aug 6, 2012	21.39	22.15	21.30	21.92
54	NASDAQ	META	Fri, Aug 3, 2012	20.36	22.16	19.90	21.09
53	NASDAQ	META	Thu, Aug 2, 2012	20.77	20.84	19.82	20.04
52	NASDAQ	META	Wed, Aug 1, 2012	21.50	21.58	20.84	20.88
51	NASDAQ	META	Tue, Jul 31, 2012	23.37	23.37	21.61	21.71
50	NASDAQ	META	Mon, Jul 30, 2012	24.00	24.04	23.03	23.15
49	NASDAQ	META	Fri, Jul 27, 2012	23.19	24.54	22.28	23.71
48	NASDAQ	META	Thu, Jul 26, 2012	27.75	28.23	26.73	26.85
47	NASDAQ	META	Wed, Jul 25, 2012	28.39	29.49	28.08	29.34
46	NASDAQ	META	Tue, Jul 24, 2012	28.82	29.45	28.10	28.45
45	NASDAQ	META	Mon, Jul 23, 2012	28.12	29.00	28.01	28.75
44	NASDAQ	META	Fri, Jul 20, 2012	29.00	29.47	28.72	28.76
43	NASDAQ	META	Thu, Jul 19, 2012	29.41	29.50	28.63	29.00
42	NASDAQ	META	Wed, Jul 18, 2012	28.31	29.29	28.15	29.11
41	NASDAQ	META	Tue, Jul 17, 2012	28.48	28.59	27.15	28.09
40	NASDAQ	META	Mon, Jul 16, 2012	30.50	30.50	28.21	28.25
39	NASDAQ	META	Fri, Jul 13, 2012	31.04	31.07	30.56	30.72
38	NASDAQ	META	Thu, Jul 12, 2012	30.70	31.40	30.60	30.81
37	NASDAQ	META	Wed, Jul 11, 2012	31.48	31.56	30.55	30.97
36	NASDAQ	META	Tue, Jul 10, 2012	32.43	32.48	31.16	31.47
35	NASDAQ	META	Mon, Jul 9, 2012	32.10	32.88	31.99	32.17
34	NASDAQ	META	Fri, Jul 6, 2012	31.44	31.90	31.26	31.73
33	NASDAQ	META	Thu, Jul 5, 2012	31.32	31.63	31.02	31.47
32	NASDAQ	META	Tue, Jul 3, 2012	30.91	31.44	30.80	31.20
31	NASDAQ	META	Mon, Jul 2, 2012	31.25	31.73	30.55	30.77
30	NASDAQ	META	Fri, Jun 29, 2012	31.92	31.99	30.76	31.10
29	NASDAQ	META	Thu, Jun 28, 2012	31.96	32.19	30.90	31.36
28	NASDAQ	META	Wed, Jun 27, 2012	32.46	32.90	31.90	32.23
27	NASDAQ	META	Tue, Jun 26, 2012	32.69	33.44	32.50	33.10
26	NASDAQ	META	Mon, Jun 25, 2012	32.86	33.02	31.55	32.06
25	NASDAQ	META	Fri, Jun 22, 2012	32.41	33.45	32.06	33.05
24	NASDAQ	META	Thu, Jun 21, 2012	31.67	32.50	31.51	31.84
23	NASDAQ	META	Wed, Jun 20, 2012	31.92	31.93	31.15	31.60
22	NASDAQ	META	Tue, Jun 19, 2012	31.54	32.18	30.70	31.91
21	NASDAQ	META	Mon, Jun 18, 2012	29.96	32.08	29.41	31.41
20	NASDAQ	META	Fri, Jun 15, 2012	28.51	30.10	28.35	30.01
19	NASDAQ	META	Thu, Jun 14, 2012	27.65	28.32	27.38	28.29
18	NASDAQ	META	Wed, Jun 13, 2012	27.66	28.10	27.10	27.27
17	NASDAQ	META	Tue, Jun 12, 2012	27.48	27.77	26.96	27.40
16	NASDAQ	META	Mon, Jun 11, 2012	27.18	28.07	26.84	27.01
15	NASDAQ	META	Fri, Jun 8, 2012	26.55	27.76	26.44	27.10
14	NASDAQ	META	Thu, Jun 7, 2012	27.00	27.35	26.15	26.31
13	NASDAQ	META	Wed, Jun 6, 2012	26.07	27.17	25.52	26.81
12	NASDAQ	META	Tue, Jun 5, 2012	26.70	27.76	25.75	25.87
11	NASDAQ	META	Mon, Jun 4, 2012	27.20	27.65	26.44	26.90
10	NASDAQ	META	Fri, Jun 1, 2012	28.89	29.15	27.39	27.72
9	NASDAQ	META	Thu, May 31, 2012	28.55	29.67	26.83	29.60
8	NASDAQ	META	Wed, May 30, 2012	28.70	29.55	27.86	28.19
7	NASDAQ	META	Tue, May 29, 2012	31.48	31.69	28.65	28.84
6	NASDAQ	META	Fri, May 25, 2012	32.90	32.95	31.11	31.91
5	NASDAQ	META	Thu, May 24, 2012	32.95	33.21	31.77	33.03
4	NASDAQ	META	Wed, May 23, 2012	31.37	32.50	31.36	32.00
3	NASDAQ	META	Tue, May 22, 2012	32.61	33.59	30.94	31.00
2	NASDAQ	META	Mon, May 21, 2012	36.53	36.66	33.00	34.03
1	NASDAQ	META	Fri, May 18, 2012	42.05	45.00	38.00	38.23
#	Exchange	Symbol	Date	Open	High	Low	Close

Meta Platforms Inc NASDAQ:META 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