Navient Corp NASDAQ:NAVI Historical Prices

Below are the 2487 trading days of historical prices for NAVI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2487	NASDAQ	NAVI	Tue, Mar 5, 2024	16.30	16.55	16.25	16.28
2486	NASDAQ	NAVI	Mon, Mar 4, 2024	16.45	16.59	16.35	16.42
2485	NASDAQ	NAVI	Fri, Mar 1, 2024	16.23	16.48	16.04	16.46
2484	NASDAQ	NAVI	Thu, Feb 29, 2024	15.83	16.32	15.80	16.26
2483	NASDAQ	NAVI	Wed, Feb 28, 2024	15.93	16.14	15.72	15.75
2482	NASDAQ	NAVI	Tue, Feb 27, 2024	16.25	16.30	15.92	15.94
2481	NASDAQ	NAVI	Mon, Feb 26, 2024	16.19	16.44	16.04	16.11
2480	NASDAQ	NAVI	Fri, Feb 23, 2024	16.16	16.55	16.16	16.28
2479	NASDAQ	NAVI	Thu, Feb 22, 2024	16.03	16.22	16.00	16.19
2478	NASDAQ	NAVI	Wed, Feb 21, 2024	16.11	16.17	15.98	16.13
2477	NASDAQ	NAVI	Tue, Feb 20, 2024	16.10	16.53	16.08	16.25
2476	NASDAQ	NAVI	Fri, Feb 16, 2024	16.35	16.51	16.15	16.29
2475	NASDAQ	NAVI	Thu, Feb 15, 2024	16.26	16.57	16.26	16.50
2474	NASDAQ	NAVI	Wed, Feb 14, 2024	16.10	16.23	16.00	16.18
2473	NASDAQ	NAVI	Tue, Feb 13, 2024	16.06	16.17	15.87	15.97
2472	NASDAQ	NAVI	Mon, Feb 12, 2024	16.22	16.71	16.22	16.53
2471	NASDAQ	NAVI	Fri, Feb 9, 2024	16.14	16.20	15.87	16.19
2470	NASDAQ	NAVI	Thu, Feb 8, 2024	15.82	16.16	15.65	16.11
2469	NASDAQ	NAVI	Wed, Feb 7, 2024	15.97	16.03	15.49	15.88
2468	NASDAQ	NAVI	Tue, Feb 6, 2024	15.90	16.34	15.88	15.96
2467	NASDAQ	NAVI	Mon, Feb 5, 2024	16.01	16.15	15.72	16.04
2466	NASDAQ	NAVI	Fri, Feb 2, 2024	16.33	16.36	16.05	16.18
2465	NASDAQ	NAVI	Thu, Feb 1, 2024	17.16	17.20	16.31	16.45
2464	NASDAQ	NAVI	Wed, Jan 31, 2024	17.01	17.87	16.91	17.22
2463	NASDAQ	NAVI	Tue, Jan 30, 2024	18.12	18.37	17.93	17.95
2462	NASDAQ	NAVI	Mon, Jan 29, 2024	18.17	18.21	18.01	18.17
2461	NASDAQ	NAVI	Fri, Jan 26, 2024	17.96	18.21	17.89	18.12
2460	NASDAQ	NAVI	Thu, Jan 25, 2024	17.90	18.04	17.65	17.84
2459	NASDAQ	NAVI	Wed, Jan 24, 2024	17.65	17.87	17.54	17.69
2458	NASDAQ	NAVI	Tue, Jan 23, 2024	17.69	17.78	17.47	17.47
2457	NASDAQ	NAVI	Mon, Jan 22, 2024	17.41	17.73	17.25	17.51
2456	NASDAQ	NAVI	Fri, Jan 19, 2024	16.99	17.16	16.75	17.16
2455	NASDAQ	NAVI	Thu, Jan 18, 2024	17.03	17.06	16.55	16.85
2454	NASDAQ	NAVI	Wed, Jan 17, 2024	16.97	17.25	16.93	16.95
2453	NASDAQ	NAVI	Tue, Jan 16, 2024	17.01	17.32	17.01	17.25
2452	NASDAQ	NAVI	Fri, Jan 12, 2024	17.63	17.69	17.15	17.32
2451	NASDAQ	NAVI	Thu, Jan 11, 2024	17.47	17.51	17.18	17.41
2450	NASDAQ	NAVI	Wed, Jan 10, 2024	17.05	17.63	17.05	17.46
2449	NASDAQ	NAVI	Tue, Jan 9, 2024	17.82	18.00	17.54	17.75
2448	NASDAQ	NAVI	Mon, Jan 8, 2024	17.62	18.17	17.62	18.04
2447	NASDAQ	NAVI	Fri, Jan 5, 2024	17.92	18.45	17.85	18.23
2446	NASDAQ	NAVI	Thu, Jan 4, 2024	17.97	18.34	17.82	18.05
2445	NASDAQ	NAVI	Wed, Jan 3, 2024	18.32	18.34	17.90	17.90
2444	NASDAQ	NAVI	Tue, Jan 2, 2024	18.20	18.74	18.10	18.49
2443	NASDAQ	NAVI	Fri, Dec 29, 2023	18.89	18.93	18.57	18.62
2442	NASDAQ	NAVI	Thu, Dec 28, 2023	18.83	18.94	18.74	18.89
2441	NASDAQ	NAVI	Wed, Dec 27, 2023	19.12	19.12	18.82	18.87
2440	NASDAQ	NAVI	Tue, Dec 26, 2023	19.18	19.25	19.03	19.05
2439	NASDAQ	NAVI	Fri, Dec 22, 2023	19.32	19.44	19.03	19.13
2438	NASDAQ	NAVI	Thu, Dec 21, 2023	18.88	19.25	18.80	19.25
2437	NASDAQ	NAVI	Wed, Dec 20, 2023	19.03	19.13	18.63	18.65
2436	NASDAQ	NAVI	Tue, Dec 19, 2023	18.79	19.09	18.70	19.00
2435	NASDAQ	NAVI	Mon, Dec 18, 2023	19.36	19.36	18.74	18.77
2434	NASDAQ	NAVI	Fri, Dec 15, 2023	19.68	19.68	19.15	19.21
2433	NASDAQ	NAVI	Thu, Dec 14, 2023	19.00	19.63	18.68	19.57
2432	NASDAQ	NAVI	Wed, Dec 13, 2023	18.72	18.99	18.42	18.90
2431	NASDAQ	NAVI	Tue, Dec 12, 2023	18.45	18.82	18.45	18.60
2430	NASDAQ	NAVI	Mon, Dec 11, 2023	18.48	18.66	18.45	18.53
2429	NASDAQ	NAVI	Fri, Dec 8, 2023	18.15	18.53	17.99	18.48
2428	NASDAQ	NAVI	Thu, Dec 7, 2023	17.89	18.17	17.79	18.15
2427	NASDAQ	NAVI	Wed, Dec 6, 2023	17.97	18.17	17.72	17.77
2426	NASDAQ	NAVI	Tue, Dec 5, 2023	17.75	17.92	17.62	17.84
2425	NASDAQ	NAVI	Mon, Dec 4, 2023	17.61	17.88	17.61	17.88
2424	NASDAQ	NAVI	Fri, Dec 1, 2023	17.04	17.77	17.01	17.70
2423	NASDAQ	NAVI	Thu, Nov 30, 2023	17.01	17.21	16.93	17.13
2422	NASDAQ	NAVI	Wed, Nov 29, 2023	17.04	17.36	17.03	17.04
2421	NASDAQ	NAVI	Tue, Nov 28, 2023	16.77	17.01	16.69	16.93
2420	NASDAQ	NAVI	Mon, Nov 27, 2023	16.70	16.88	16.69	16.74
2419	NASDAQ	NAVI	Fri, Nov 24, 2023	16.82	16.96	16.68	16.84
2418	NASDAQ	NAVI	Wed, Nov 22, 2023	16.70	16.79	16.57	16.76
2417	NASDAQ	NAVI	Tue, Nov 21, 2023	16.77	16.88	16.54	16.55
2416	NASDAQ	NAVI	Mon, Nov 20, 2023	16.63	16.96	16.51	16.92
2415	NASDAQ	NAVI	Fri, Nov 17, 2023	16.80	16.81	16.53	16.62
2414	NASDAQ	NAVI	Thu, Nov 16, 2023	17.29	17.29	16.52	16.55
2413	NASDAQ	NAVI	Wed, Nov 15, 2023	17.02	17.55	17.02	17.29
2412	NASDAQ	NAVI	Tue, Nov 14, 2023	17.02	17.30	17.01	17.26
2411	NASDAQ	NAVI	Mon, Nov 13, 2023	16.48	16.62	16.37	16.50
2410	NASDAQ	NAVI	Fri, Nov 10, 2023	16.41	16.55	16.24	16.54
2409	NASDAQ	NAVI	Thu, Nov 9, 2023	16.45	16.71	16.25	16.30
2408	NASDAQ	NAVI	Wed, Nov 8, 2023	17.06	17.18	16.83	17.01
2407	NASDAQ	NAVI	Tue, Nov 7, 2023	17.00	17.22	16.90	17.09
2406	NASDAQ	NAVI	Mon, Nov 6, 2023	17.02	17.12	16.83	17.10
2405	NASDAQ	NAVI	Fri, Nov 3, 2023	16.96	17.29	16.96	17.04
2404	NASDAQ	NAVI	Thu, Nov 2, 2023	16.17	16.62	16.11	16.59
2403	NASDAQ	NAVI	Wed, Nov 1, 2023	15.78	15.99	15.67	15.91
2402	NASDAQ	NAVI	Tue, Oct 31, 2023	15.89	16.02	15.78	15.91
2401	NASDAQ	NAVI	Mon, Oct 30, 2023	15.96	16.15	15.84	15.90
2400	NASDAQ	NAVI	Fri, Oct 27, 2023	16.11	16.20	15.60	15.75
2399	NASDAQ	NAVI	Thu, Oct 26, 2023	16.12	16.35	15.68	16.04
2398	NASDAQ	NAVI	Wed, Oct 25, 2023	14.51	16.54	14.10	16.14
2397	NASDAQ	NAVI	Tue, Oct 24, 2023	17.17	17.32	17.05	17.11
2396	NASDAQ	NAVI	Mon, Oct 23, 2023	16.72	17.23	16.72	17.06
2395	NASDAQ	NAVI	Fri, Oct 20, 2023	17.18	17.23	16.82	16.83
2394	NASDAQ	NAVI	Thu, Oct 19, 2023	17.33	17.50	17.08	17.12
2393	NASDAQ	NAVI	Wed, Oct 18, 2023	17.45	17.57	17.33	17.37
2392	NASDAQ	NAVI	Tue, Oct 17, 2023	17.39	17.79	17.39	17.67
2391	NASDAQ	NAVI	Mon, Oct 16, 2023	17.44	17.66	17.38	17.51
2390	NASDAQ	NAVI	Fri, Oct 13, 2023	18.00	18.08	17.27	17.30
2389	NASDAQ	NAVI	Thu, Oct 12, 2023	17.78	17.86	17.57	17.85
2388	NASDAQ	NAVI	Wed, Oct 11, 2023	17.57	17.86	17.54	17.74
2387	NASDAQ	NAVI	Tue, Oct 10, 2023	17.74	17.93	17.71	17.71
2386	NASDAQ	NAVI	Mon, Oct 9, 2023	17.36	17.89	17.21	17.76
2385	NASDAQ	NAVI	Fri, Oct 6, 2023	16.98	17.63	16.85	17.42
2384	NASDAQ	NAVI	Thu, Oct 5, 2023	16.58	17.17	16.56	17.13
2383	NASDAQ	NAVI	Wed, Oct 4, 2023	16.56	16.71	16.30	16.69
2382	NASDAQ	NAVI	Tue, Oct 3, 2023	16.91	16.98	16.36	16.55
2381	NASDAQ	NAVI	Mon, Oct 2, 2023	17.19	17.31	16.92	17.05
2380	NASDAQ	NAVI	Fri, Sep 29, 2023	17.34	17.47	17.15	17.22
2379	NASDAQ	NAVI	Thu, Sep 28, 2023	16.96	17.32	16.96	17.27
2378	NASDAQ	NAVI	Wed, Sep 27, 2023	16.94	17.10	16.80	16.94
2377	NASDAQ	NAVI	Tue, Sep 26, 2023	16.78	17.00	16.73	16.82
2376	NASDAQ	NAVI	Mon, Sep 25, 2023	16.69	16.99	16.57	16.97
2375	NASDAQ	NAVI	Fri, Sep 22, 2023	16.82	16.89	16.71	16.77
2374	NASDAQ	NAVI	Thu, Sep 21, 2023	16.90	17.06	16.79	16.80
2373	NASDAQ	NAVI	Wed, Sep 20, 2023	17.21	17.36	17.01	17.02
2372	NASDAQ	NAVI	Tue, Sep 19, 2023	17.20	17.27	17.06	17.11
2371	NASDAQ	NAVI	Mon, Sep 18, 2023	17.95	17.95	17.08	17.17
2370	NASDAQ	NAVI	Fri, Sep 15, 2023	17.71	18.04	17.68	17.88
2369	NASDAQ	NAVI	Thu, Sep 14, 2023	17.55	17.87	17.55	17.73
2368	NASDAQ	NAVI	Wed, Sep 13, 2023	17.37	17.52	17.22	17.33
2367	NASDAQ	NAVI	Tue, Sep 12, 2023	17.25	17.40	17.08	17.36
2366	NASDAQ	NAVI	Mon, Sep 11, 2023	17.27	17.27	17.27	17.27
2365	NASDAQ	NAVI	Fri, Sep 8, 2023	17.01	17.09	16.81	17.03
2364	NASDAQ	NAVI	Thu, Sep 7, 2023	17.48	17.54	16.97	17.05
2363	NASDAQ	NAVI	Wed, Sep 6, 2023	17.75	17.89	17.42	17.50
2362	NASDAQ	NAVI	Tue, Sep 5, 2023	18.05	18.06	17.73	17.76
2361	NASDAQ	NAVI	Fri, Sep 1, 2023	17.80	18.20	17.78	18.16
2360	NASDAQ	NAVI	Thu, Aug 31, 2023	17.49	17.76	17.48	17.65
2359	NASDAQ	NAVI	Wed, Aug 30, 2023	17.70	17.77	17.56	17.65
2358	NASDAQ	NAVI	Tue, Aug 29, 2023	17.45	17.75	17.45	17.73
2357	NASDAQ	NAVI	Mon, Aug 28, 2023	17.58	17.81	17.45	17.47
2356	NASDAQ	NAVI	Fri, Aug 25, 2023	17.64	17.73	17.32	17.46
2355	NASDAQ	NAVI	Thu, Aug 24, 2023	17.55	17.84	17.48	17.61
2354	NASDAQ	NAVI	Wed, Aug 23, 2023	17.31	17.59	17.22	17.56
2353	NASDAQ	NAVI	Tue, Aug 22, 2023	17.48	17.51	17.23	17.30
2352	NASDAQ	NAVI	Mon, Aug 21, 2023	17.64	17.70	17.24	17.49
2351	NASDAQ	NAVI	Fri, Aug 18, 2023	17.28	17.68	17.22	17.57
2350	NASDAQ	NAVI	Thu, Aug 17, 2023	17.33	17.47	17.29	17.41
2349	NASDAQ	NAVI	Wed, Aug 16, 2023	17.30	17.42	17.26	17.29
2348	NASDAQ	NAVI	Tue, Aug 15, 2023	17.47	17.47	17.20	17.37
2347	NASDAQ	NAVI	Mon, Aug 14, 2023	17.71	17.72	17.47	17.70
2346	NASDAQ	NAVI	Fri, Aug 11, 2023	17.67	17.86	17.59	17.82
2345	NASDAQ	NAVI	Thu, Aug 10, 2023	18.11	18.20	17.72	17.76
2344	NASDAQ	NAVI	Wed, Aug 9, 2023	18.35	18.44	18.05	18.06
2343	NASDAQ	NAVI	Tue, Aug 8, 2023	18.33	18.45	18.19	18.41
2342	NASDAQ	NAVI	Mon, Aug 7, 2023	18.30	18.66	18.30	18.60
2341	NASDAQ	NAVI	Fri, Aug 4, 2023	18.36	18.55	18.27	18.30
2340	NASDAQ	NAVI	Thu, Aug 3, 2023	18.31	18.48	18.20	18.36
2339	NASDAQ	NAVI	Wed, Aug 2, 2023	18.72	18.72	18.40	18.44
2338	NASDAQ	NAVI	Tue, Aug 1, 2023	18.82	18.98	18.58	18.87
2337	NASDAQ	NAVI	Mon, Jul 31, 2023	19.03	19.22	18.85	19.04
2336	NASDAQ	NAVI	Fri, Jul 28, 2023	18.89	19.13	18.81	18.92
2335	NASDAQ	NAVI	Thu, Jul 27, 2023	18.72	19.03	18.41	18.77
2334	NASDAQ	NAVI	Wed, Jul 26, 2023	18.61	19.58	18.24	18.66
2333	NASDAQ	NAVI	Tue, Jul 25, 2023	19.43	19.62	19.29	19.34
2332	NASDAQ	NAVI	Mon, Jul 24, 2023	19.06	19.47	19.06	19.42
2331	NASDAQ	NAVI	Fri, Jul 21, 2023	19.23	19.30	19.02	19.11
2330	NASDAQ	NAVI	Thu, Jul 20, 2023	19.45	19.57	19.12	19.24
2329	NASDAQ	NAVI	Wed, Jul 19, 2023	19.56	19.69	19.42	19.55
2328	NASDAQ	NAVI	Tue, Jul 18, 2023	19.30	19.53	19.20	19.52
2327	NASDAQ	NAVI	Mon, Jul 17, 2023	19.05	19.41	19.05	19.25
2326	NASDAQ	NAVI	Fri, Jul 14, 2023	19.16	19.22	18.82	19.15
2325	NASDAQ	NAVI	Thu, Jul 13, 2023	19.09	19.17	18.96	19.10
2324	NASDAQ	NAVI	Wed, Jul 12, 2023	19.00	19.17	18.98	19.06
2323	NASDAQ	NAVI	Tue, Jul 11, 2023	18.60	18.95	18.60	18.84
2322	NASDAQ	NAVI	Mon, Jul 10, 2023	18.22	18.52	18.19	18.40
2321	NASDAQ	NAVI	Fri, Jul 7, 2023	18.25	18.44	18.23	18.24
2320	NASDAQ	NAVI	Thu, Jul 6, 2023	18.57	18.57	17.89	18.19
2319	NASDAQ	NAVI	Wed, Jul 5, 2023	18.64	18.68	18.40	18.65
2318	NASDAQ	NAVI	Mon, Jul 3, 2023	18.49	18.89	18.49	18.79
2317	NASDAQ	NAVI	Fri, Jun 30, 2023	18.84	19.09	18.08	18.58
2316	NASDAQ	NAVI	Thu, Jun 29, 2023	18.63	18.84	18.63	18.75
2315	NASDAQ	NAVI	Wed, Jun 28, 2023	18.40	18.50	18.30	18.43
2314	NASDAQ	NAVI	Tue, Jun 27, 2023	17.96	18.52	17.91	18.47
2313	NASDAQ	NAVI	Mon, Jun 26, 2023	18.11	18.27	17.98	18.03
2312	NASDAQ	NAVI	Fri, Jun 23, 2023	17.87	18.09	17.81	17.97
2311	NASDAQ	NAVI	Thu, Jun 22, 2023	17.96	18.11	17.64	18.11
2310	NASDAQ	NAVI	Wed, Jun 21, 2023	18.24	18.34	18.04	18.05
2309	NASDAQ	NAVI	Tue, Jun 20, 2023	18.37	18.40	18.02	18.26
2308	NASDAQ	NAVI	Fri, Jun 16, 2023	18.79	18.86	18.30	18.40
2307	NASDAQ	NAVI	Thu, Jun 15, 2023	18.52	18.79	18.20	18.78
2306	NASDAQ	NAVI	Wed, Jun 14, 2023	19.17	19.31	18.54	18.62
2305	NASDAQ	NAVI	Tue, Jun 13, 2023	18.91	19.40	18.88	19.12
2304	NASDAQ	NAVI	Mon, Jun 12, 2023	18.17	18.92	18.13	18.87
2303	NASDAQ	NAVI	Fri, Jun 9, 2023	17.79	18.28	17.79	18.23
2302	NASDAQ	NAVI	Thu, Jun 8, 2023	17.52	17.86	17.49	17.80
2301	NASDAQ	NAVI	Wed, Jun 7, 2023	17.18	17.69	17.14	17.64
2300	NASDAQ	NAVI	Tue, Jun 6, 2023	16.48	17.10	16.45	17.07
2299	NASDAQ	NAVI	Mon, Jun 5, 2023	16.24	16.67	16.15	16.48
2298	NASDAQ	NAVI	Fri, Jun 2, 2023	15.86	16.31	15.77	16.24
2297	NASDAQ	NAVI	Thu, Jun 1, 2023	15.16	15.71	15.16	15.60
2296	NASDAQ	NAVI	Wed, May 31, 2023	15.23	15.33	14.98	15.15
2295	NASDAQ	NAVI	Tue, May 30, 2023	15.51	15.60	15.16	15.33
2294	NASDAQ	NAVI	Fri, May 26, 2023	15.23	15.58	15.20	15.55
2293	NASDAQ	NAVI	Thu, May 25, 2023	15.03	15.26	15.01	15.23
2292	NASDAQ	NAVI	Wed, May 24, 2023	15.19	15.22	15.05	15.13
2291	NASDAQ	NAVI	Tue, May 23, 2023	15.20	15.52	15.20	15.34
2290	NASDAQ	NAVI	Mon, May 22, 2023	15.43	15.47	15.12	15.19
2289	NASDAQ	NAVI	Fri, May 19, 2023	15.68	15.72	15.26	15.35
2288	NASDAQ	NAVI	Thu, May 18, 2023	15.37	15.57	15.28	15.55
2287	NASDAQ	NAVI	Wed, May 17, 2023	15.22	15.48	15.09	15.44
2286	NASDAQ	NAVI	Tue, May 16, 2023	15.02	15.21	14.91	15.02
2285	NASDAQ	NAVI	Mon, May 15, 2023	14.89	15.18	14.77	15.11
2284	NASDAQ	NAVI	Fri, May 12, 2023	14.82	14.93	14.73	14.86
2283	NASDAQ	NAVI	Thu, May 11, 2023	14.52	14.86	14.42	14.80
2282	NASDAQ	NAVI	Wed, May 10, 2023	15.05	15.12	14.47	14.59
2281	NASDAQ	NAVI	Tue, May 9, 2023	14.70	14.99	14.59	14.85
2280	NASDAQ	NAVI	Mon, May 8, 2023	15.11	15.25	14.82	14.84
2279	NASDAQ	NAVI	Fri, May 5, 2023	15.02	15.16	14.86	15.03
2278	NASDAQ	NAVI	Thu, May 4, 2023	14.97	15.01	14.56	14.67
2277	NASDAQ	NAVI	Wed, May 3, 2023	15.13	15.51	14.98	15.16
2276	NASDAQ	NAVI	Tue, May 2, 2023	16.22	16.30	14.99	15.03
2275	NASDAQ	NAVI	Mon, May 1, 2023	16.63	16.67	16.29	16.32
2274	NASDAQ	NAVI	Fri, Apr 28, 2023	16.48	16.74	16.40	16.54
2273	NASDAQ	NAVI	Thu, Apr 27, 2023	16.62	16.67	16.26	16.55
2272	NASDAQ	NAVI	Wed, Apr 26, 2023	16.01	16.77	16.01	16.42
2271	NASDAQ	NAVI	Tue, Apr 25, 2023	16.12	16.23	15.99	15.99
2270	NASDAQ	NAVI	Mon, Apr 24, 2023	16.47	16.56	16.30	16.30
2269	NASDAQ	NAVI	Fri, Apr 21, 2023	16.41	16.50	16.29	16.50
2268	NASDAQ	NAVI	Thu, Apr 20, 2023	16.45	16.45	16.28	16.40
2267	NASDAQ	NAVI	Wed, Apr 19, 2023	16.14	16.66	16.11	16.58
2266	NASDAQ	NAVI	Tue, Apr 18, 2023	16.25	16.39	16.14	16.27
2265	NASDAQ	NAVI	Mon, Apr 17, 2023	16.10	16.27	16.02	16.25
2264	NASDAQ	NAVI	Fri, Apr 14, 2023	16.39	16.62	16.03	16.19
2263	NASDAQ	NAVI	Thu, Apr 13, 2023	16.02	16.23	15.97	16.14
2262	NASDAQ	NAVI	Wed, Apr 12, 2023	16.16	16.27	15.97	16.02
2261	NASDAQ	NAVI	Tue, Apr 11, 2023	16.05	16.14	15.94	16.01
2260	NASDAQ	NAVI	Mon, Apr 10, 2023	15.84	16.12	15.82	15.98
2259	NASDAQ	NAVI	Thu, Apr 6, 2023	15.94	16.03	15.88	15.91
2258	NASDAQ	NAVI	Wed, Apr 5, 2023	15.70	15.92	15.65	15.88
2257	NASDAQ	NAVI	Tue, Apr 4, 2023	16.47	16.47	15.71	15.87
2256	NASDAQ	NAVI	Mon, Apr 3, 2023	15.97	16.19	15.93	16.10
2255	NASDAQ	NAVI	Fri, Mar 31, 2023	15.81	16.01	15.75	15.99
2254	NASDAQ	NAVI	Thu, Mar 30, 2023	15.99	16.04	15.66	15.75
2253	NASDAQ	NAVI	Wed, Mar 29, 2023	15.70	15.86	15.62	15.85
2252	NASDAQ	NAVI	Tue, Mar 28, 2023	15.50	15.68	15.50	15.57
2251	NASDAQ	NAVI	Mon, Mar 27, 2023	15.54	15.73	15.48	15.60
2250	NASDAQ	NAVI	Fri, Mar 24, 2023	15.07	15.36	14.75	15.28
2249	NASDAQ	NAVI	Thu, Mar 23, 2023	15.56	15.74	15.13	15.33
2248	NASDAQ	NAVI	Wed, Mar 22, 2023	16.02	16.14	15.54	15.55
2247	NASDAQ	NAVI	Tue, Mar 21, 2023	16.14	16.29	16.01	16.04
2246	NASDAQ	NAVI	Mon, Mar 20, 2023	15.42	15.86	15.30	15.57
2245	NASDAQ	NAVI	Fri, Mar 17, 2023	15.63	15.75	15.05	15.15
2244	NASDAQ	NAVI	Thu, Mar 16, 2023	15.43	15.95	15.18	15.75
2243	NASDAQ	NAVI	Wed, Mar 15, 2023	15.51	15.71	15.38	15.67
2242	NASDAQ	NAVI	Tue, Mar 14, 2023	16.31	16.66	16.11	16.14
2241	NASDAQ	NAVI	Mon, Mar 13, 2023	16.11	16.17	15.66	15.69
2240	NASDAQ	NAVI	Fri, Mar 10, 2023	17.05	17.05	16.47	16.57
2239	NASDAQ	NAVI	Thu, Mar 9, 2023	17.74	17.90	17.17	17.22
2238	NASDAQ	NAVI	Wed, Mar 8, 2023	17.74	17.85	17.54	17.69
2237	NASDAQ	NAVI	Tue, Mar 7, 2023	17.98	18.10	17.61	17.70
2236	NASDAQ	NAVI	Mon, Mar 6, 2023	18.12	18.34	17.98	18.06
2235	NASDAQ	NAVI	Fri, Mar 3, 2023	18.03	18.30	17.95	18.12
2234	NASDAQ	NAVI	Thu, Mar 2, 2023	17.73	17.97	17.51	17.89
2233	NASDAQ	NAVI	Wed, Mar 1, 2023	18.00	18.17	17.86	18.03
2232	NASDAQ	NAVI	Tue, Feb 28, 2023	18.07	18.24	18.04	18.05
2231	NASDAQ	NAVI	Mon, Feb 27, 2023	18.32	18.45	17.96	18.02
2230	NASDAQ	NAVI	Fri, Feb 24, 2023	18.08	18.21	18.03	18.17
2229	NASDAQ	NAVI	Thu, Feb 23, 2023	18.28	18.47	18.11	18.26
2228	NASDAQ	NAVI	Wed, Feb 22, 2023	18.28	18.37	18.16	18.22
2227	NASDAQ	NAVI	Tue, Feb 21, 2023	18.25	18.35	18.17	18.23
2226	NASDAQ	NAVI	Fri, Feb 17, 2023	18.70	18.73	18.34	18.54
2225	NASDAQ	NAVI	Thu, Feb 16, 2023	18.62	18.89	18.46	18.67
2224	NASDAQ	NAVI	Wed, Feb 15, 2023	18.55	18.82	18.54	18.75
2223	NASDAQ	NAVI	Tue, Feb 14, 2023	18.75	18.97	18.66	18.70
2222	NASDAQ	NAVI	Mon, Feb 13, 2023	18.53	18.85	18.44	18.84
2221	NASDAQ	NAVI	Fri, Feb 10, 2023	18.67	18.84	18.67	18.74
2220	NASDAQ	NAVI	Thu, Feb 9, 2023	18.83	19.02	18.74	18.80
2219	NASDAQ	NAVI	Wed, Feb 8, 2023	18.96	19.14	18.80	18.86
2218	NASDAQ	NAVI	Tue, Feb 7, 2023	18.82	19.24	18.77	19.15
2217	NASDAQ	NAVI	Mon, Feb 6, 2023	18.74	18.98	18.53	18.92
2216	NASDAQ	NAVI	Fri, Feb 3, 2023	18.57	18.98	18.43	18.92
2215	NASDAQ	NAVI	Thu, Feb 2, 2023	19.10	19.34	18.42	18.68
2214	NASDAQ	NAVI	Wed, Feb 1, 2023	18.94	19.33	18.73	19.12
2213	NASDAQ	NAVI	Tue, Jan 31, 2023	18.50	18.98	18.35	18.97
2212	NASDAQ	NAVI	Mon, Jan 30, 2023	18.48	18.73	18.36	18.55
2211	NASDAQ	NAVI	Fri, Jan 27, 2023	19.25	19.29	18.30	18.58
2210	NASDAQ	NAVI	Thu, Jan 26, 2023	18.73	19.28	18.58	19.27
2209	NASDAQ	NAVI	Wed, Jan 25, 2023	17.99	18.79	17.72	18.47
2208	NASDAQ	NAVI	Tue, Jan 24, 2023	17.59	17.83	17.35	17.38
2207	NASDAQ	NAVI	Mon, Jan 23, 2023	17.54	17.84	17.51	17.69
2206	NASDAQ	NAVI	Fri, Jan 20, 2023	17.42	17.55	17.28	17.51
2205	NASDAQ	NAVI	Thu, Jan 19, 2023	17.07	17.37	16.85	17.31
2204	NASDAQ	NAVI	Wed, Jan 18, 2023	17.48	17.71	17.34	17.36
2203	NASDAQ	NAVI	Tue, Jan 17, 2023	17.62	17.79	17.42	17.44
2202	NASDAQ	NAVI	Fri, Jan 13, 2023	17.28	17.68	17.22	17.61
2201	NASDAQ	NAVI	Thu, Jan 12, 2023	17.40	17.63	17.22	17.48
2200	NASDAQ	NAVI	Wed, Jan 11, 2023	17.03	17.48	17.01	17.35
2199	NASDAQ	NAVI	Tue, Jan 10, 2023	16.88	17.18	16.61	17.05
2198	NASDAQ	NAVI	Mon, Jan 9, 2023	17.10	17.30	16.89	16.89
2197	NASDAQ	NAVI	Fri, Jan 6, 2023	16.78	17.07	16.65	17.01
2196	NASDAQ	NAVI	Thu, Jan 5, 2023	16.76	16.76	16.48	16.53
2195	NASDAQ	NAVI	Wed, Jan 4, 2023	16.71	16.99	16.65	16.85
2194	NASDAQ	NAVI	Tue, Jan 3, 2023	16.61	16.79	16.38	16.53
2193	NASDAQ	NAVI	Fri, Dec 30, 2022	16.43	16.56	16.35	16.45
2192	NASDAQ	NAVI	Thu, Dec 29, 2022	16.39	16.67	16.35	16.60
2191	NASDAQ	NAVI	Wed, Dec 28, 2022	16.55	16.62	16.28	16.28
2190	NASDAQ	NAVI	Tue, Dec 27, 2022	16.52	16.58	16.34	16.54
2189	NASDAQ	NAVI	Fri, Dec 23, 2022	16.20	16.49	16.15	16.46
2188	NASDAQ	NAVI	Thu, Dec 22, 2022	16.62	16.70	16.04	16.29
2187	NASDAQ	NAVI	Wed, Dec 21, 2022	16.71	16.90	16.63	16.73
2186	NASDAQ	NAVI	Tue, Dec 20, 2022	16.27	16.54	16.11	16.51
2185	NASDAQ	NAVI	Mon, Dec 19, 2022	16.59	16.65	16.16	16.26
2184	NASDAQ	NAVI	Fri, Dec 16, 2022	16.48	16.69	16.36	16.59
2183	NASDAQ	NAVI	Thu, Dec 15, 2022	16.59	16.81	16.39	16.78
2182	NASDAQ	NAVI	Wed, Dec 14, 2022	16.68	17.09	16.68	16.83
2181	NASDAQ	NAVI	Tue, Dec 13, 2022	17.32	17.43	16.64	16.75
2180	NASDAQ	NAVI	Mon, Dec 12, 2022	16.33	16.83	16.27	16.78
2179	NASDAQ	NAVI	Fri, Dec 9, 2022	16.44	16.59	16.31	16.32
2178	NASDAQ	NAVI	Thu, Dec 8, 2022	16.85	16.91	16.46	16.52
2177	NASDAQ	NAVI	Wed, Dec 7, 2022	16.65	17.06	16.59	16.70
2176	NASDAQ	NAVI	Tue, Dec 6, 2022	16.69	16.96	16.41	16.65
2175	NASDAQ	NAVI	Mon, Dec 5, 2022	16.88	17.03	16.68	16.73
2174	NASDAQ	NAVI	Fri, Dec 2, 2022	16.77	17.15	16.76	16.98
2173	NASDAQ	NAVI	Thu, Dec 1, 2022	16.93	17.09	16.59	17.00
2172	NASDAQ	NAVI	Wed, Nov 30, 2022	16.34	16.58	16.00	16.57
2171	NASDAQ	NAVI	Tue, Nov 29, 2022	16.25	16.59	16.23	16.47
2170	NASDAQ	NAVI	Mon, Nov 28, 2022	16.12	16.27	16.05	16.20
2169	NASDAQ	NAVI	Fri, Nov 25, 2022	16.11	16.49	16.10	16.38
2168	NASDAQ	NAVI	Wed, Nov 23, 2022	16.14	16.24	15.99	16.15
2167	NASDAQ	NAVI	Tue, Nov 22, 2022	16.17	16.19	15.72	16.13
2166	NASDAQ	NAVI	Mon, Nov 21, 2022	15.47	16.08	15.46	16.03
2165	NASDAQ	NAVI	Fri, Nov 18, 2022	15.85	15.97	15.29	15.48
2164	NASDAQ	NAVI	Thu, Nov 17, 2022	15.54	15.66	15.39	15.51
2163	NASDAQ	NAVI	Wed, Nov 16, 2022	16.04	16.14	15.73	15.83
2162	NASDAQ	NAVI	Tue, Nov 15, 2022	16.25	16.46	16.14	16.18
2161	NASDAQ	NAVI	Mon, Nov 14, 2022	15.88	16.61	15.77	15.98
2160	NASDAQ	NAVI	Fri, Nov 11, 2022	15.97	16.34	15.97	16.00
2159	NASDAQ	NAVI	Thu, Nov 10, 2022	15.69	16.30	15.69	15.91
2158	NASDAQ	NAVI	Wed, Nov 9, 2022	15.08	15.48	15.01	15.11
2157	NASDAQ	NAVI	Tue, Nov 8, 2022	15.41	15.67	15.12	15.25
2156	NASDAQ	NAVI	Mon, Nov 7, 2022	15.01	15.41	15.00	15.41
2155	NASDAQ	NAVI	Fri, Nov 4, 2022	14.85	15.01	14.65	14.92
2154	NASDAQ	NAVI	Thu, Nov 3, 2022	14.43	14.80	14.21	14.68
2153	NASDAQ	NAVI	Wed, Nov 2, 2022	15.08	15.20	14.63	14.63
2152	NASDAQ	NAVI	Tue, Nov 1, 2022	15.30	15.37	15.07	15.13
2151	NASDAQ	NAVI	Mon, Oct 31, 2022	15.11	15.20	14.96	15.14
2150	NASDAQ	NAVI	Fri, Oct 28, 2022	14.74	15.28	14.74	15.09
2149	NASDAQ	NAVI	Thu, Oct 27, 2022	14.70	14.83	14.50	14.58
2148	NASDAQ	NAVI	Wed, Oct 26, 2022	15.78	16.25	14.44	14.45
2147	NASDAQ	NAVI	Tue, Oct 25, 2022	15.42	16.20	15.41	15.97
2146	NASDAQ	NAVI	Mon, Oct 24, 2022	15.48	15.58	15.31	15.50
2145	NASDAQ	NAVI	Fri, Oct 21, 2022	15.05	15.45	14.75	15.40
2144	NASDAQ	NAVI	Thu, Oct 20, 2022	15.03	15.38	14.94	15.01
2143	NASDAQ	NAVI	Wed, Oct 19, 2022	15.06	15.35	14.85	15.03
2142	NASDAQ	NAVI	Tue, Oct 18, 2022	15.52	15.70	15.16	15.27
2141	NASDAQ	NAVI	Mon, Oct 17, 2022	15.16	15.30	14.93	15.19
2140	NASDAQ	NAVI	Fri, Oct 14, 2022	15.53	15.66	14.77	14.79
2139	NASDAQ	NAVI	Thu, Oct 13, 2022	14.82	15.57	14.68	15.44
2138	NASDAQ	NAVI	Wed, Oct 12, 2022	15.03	15.23	14.79	15.02
2137	NASDAQ	NAVI	Tue, Oct 11, 2022	14.76	15.28	14.59	15.00
2136	NASDAQ	NAVI	Mon, Oct 10, 2022	14.99	15.03	14.77	14.77
2135	NASDAQ	NAVI	Fri, Oct 7, 2022	15.27	15.35	14.89	14.96
2134	NASDAQ	NAVI	Thu, Oct 6, 2022	15.46	15.70	15.34	15.62
2133	NASDAQ	NAVI	Wed, Oct 5, 2022	15.16	15.52	15.08	15.47
2132	NASDAQ	NAVI	Tue, Oct 4, 2022	14.82	15.55	14.79	15.54
2131	NASDAQ	NAVI	Mon, Oct 3, 2022	14.78	14.94	14.23	14.59
2130	NASDAQ	NAVI	Fri, Sep 30, 2022	14.25	15.01	14.06	14.69
2129	NASDAQ	NAVI	Thu, Sep 29, 2022	13.68	14.00	13.37	13.99
2128	NASDAQ	NAVI	Wed, Sep 28, 2022	13.24	14.00	13.24	13.92
2127	NASDAQ	NAVI	Tue, Sep 27, 2022	13.16	13.37	13.05	13.20
2126	NASDAQ	NAVI	Mon, Sep 26, 2022	13.12	13.44	13.00	13.10
2125	NASDAQ	NAVI	Fri, Sep 23, 2022	13.58	13.70	12.88	13.19
2124	NASDAQ	NAVI	Thu, Sep 22, 2022	14.02	14.17	13.62	13.69
2123	NASDAQ	NAVI	Wed, Sep 21, 2022	13.99	14.38	13.99	14.06
2122	NASDAQ	NAVI	Tue, Sep 20, 2022	14.27	14.27	13.70	13.83
2121	NASDAQ	NAVI	Mon, Sep 19, 2022	14.07	14.45	14.07	14.36
2120	NASDAQ	NAVI	Fri, Sep 16, 2022	14.16	14.36	13.91	14.16
2119	NASDAQ	NAVI	Thu, Sep 15, 2022	13.68	14.31	13.66	14.28
2118	NASDAQ	NAVI	Wed, Sep 14, 2022	13.59	13.70	13.19	13.66
2117	NASDAQ	NAVI	Tue, Sep 13, 2022	14.17	14.23	13.41	13.48
2116	NASDAQ	NAVI	Mon, Sep 12, 2022	14.71	14.83	14.44	14.54
2115	NASDAQ	NAVI	Fri, Sep 9, 2022	14.48	14.78	14.24	14.53
2114	NASDAQ	NAVI	Thu, Sep 8, 2022	14.74	15.01	14.46	15.01
2113	NASDAQ	NAVI	Wed, Sep 7, 2022	14.22	14.82	14.13	14.82
2112	NASDAQ	NAVI	Tue, Sep 6, 2022	14.62	14.65	13.75	14.23
2111	NASDAQ	NAVI	Fri, Sep 2, 2022	15.28	15.28	14.68	14.70
2110	NASDAQ	NAVI	Thu, Sep 1, 2022	15.14	15.21	14.78	15.01
2109	NASDAQ	NAVI	Wed, Aug 31, 2022	15.39	15.57	15.19	15.39
2108	NASDAQ	NAVI	Tue, Aug 30, 2022	15.27	15.27	15.01	15.25
2107	NASDAQ	NAVI	Mon, Aug 29, 2022	16.05	16.05	14.78	15.15
2106	NASDAQ	NAVI	Fri, Aug 26, 2022	16.69	16.76	16.17	16.18
2105	NASDAQ	NAVI	Thu, Aug 25, 2022	16.45	16.79	16.40	16.69
2104	NASDAQ	NAVI	Wed, Aug 24, 2022	16.25	16.42	16.15	16.32
2103	NASDAQ	NAVI	Tue, Aug 23, 2022	16.34	16.52	16.21	16.28
2102	NASDAQ	NAVI	Mon, Aug 22, 2022	16.45	16.48	16.24	16.38
2101	NASDAQ	NAVI	Fri, Aug 19, 2022	17.07	17.15	16.61	16.74
2100	NASDAQ	NAVI	Thu, Aug 18, 2022	16.96	17.21	16.87	17.20
2099	NASDAQ	NAVI	Wed, Aug 17, 2022	16.96	17.09	16.71	16.93
2098	NASDAQ	NAVI	Tue, Aug 16, 2022	16.83	17.31	16.81	17.22
2097	NASDAQ	NAVI	Mon, Aug 15, 2022	16.62	16.91	16.52	16.83
2096	NASDAQ	NAVI	Fri, Aug 12, 2022	16.74	16.89	16.55	16.87
2095	NASDAQ	NAVI	Thu, Aug 11, 2022	16.72	16.95	16.55	16.69
2094	NASDAQ	NAVI	Wed, Aug 10, 2022	16.39	16.64	16.35	16.53
2093	NASDAQ	NAVI	Tue, Aug 9, 2022	16.22	16.24	16.03	16.07
2092	NASDAQ	NAVI	Mon, Aug 8, 2022	15.98	16.50	15.92	16.25
2091	NASDAQ	NAVI	Fri, Aug 5, 2022	15.96	15.99	15.61	15.82
2090	NASDAQ	NAVI	Thu, Aug 4, 2022	16.20	16.28	16.00	16.13
2089	NASDAQ	NAVI	Wed, Aug 3, 2022	16.07	16.25	15.85	16.12
2088	NASDAQ	NAVI	Tue, Aug 2, 2022	16.52	16.52	15.88	15.91
2087	NASDAQ	NAVI	Mon, Aug 1, 2022	16.34	16.78	16.24	16.61
2086	NASDAQ	NAVI	Fri, Jul 29, 2022	16.33	16.58	16.00	16.47
2085	NASDAQ	NAVI	Thu, Jul 28, 2022	16.88	16.99	16.06	16.25
2084	NASDAQ	NAVI	Wed, Jul 27, 2022	16.03	17.06	15.93	16.81
2083	NASDAQ	NAVI	Tue, Jul 26, 2022	15.50	15.86	15.32	15.34
2082	NASDAQ	NAVI	Mon, Jul 25, 2022	15.77	15.84	15.50	15.70
2081	NASDAQ	NAVI	Fri, Jul 22, 2022	15.82	16.03	15.56	15.71
2080	NASDAQ	NAVI	Thu, Jul 21, 2022	15.65	15.74	15.43	15.74
2079	NASDAQ	NAVI	Wed, Jul 20, 2022	15.71	15.84	15.55	15.77
2078	NASDAQ	NAVI	Tue, Jul 19, 2022	15.20	15.77	15.11	15.74
2077	NASDAQ	NAVI	Mon, Jul 18, 2022	15.09	15.39	14.97	14.99
2076	NASDAQ	NAVI	Fri, Jul 15, 2022	14.91	15.03	14.59	14.92
2075	NASDAQ	NAVI	Thu, Jul 14, 2022	14.36	14.67	14.36	14.61
2074	NASDAQ	NAVI	Wed, Jul 13, 2022	14.26	14.87	14.22	14.82
2073	NASDAQ	NAVI	Tue, Jul 12, 2022	14.67	14.94	14.48	14.50
2072	NASDAQ	NAVI	Mon, Jul 11, 2022	14.52	14.92	14.51	14.73
2071	NASDAQ	NAVI	Fri, Jul 8, 2022	14.70	14.81	14.52	14.74
2070	NASDAQ	NAVI	Thu, Jul 7, 2022	14.61	14.81	14.56	14.70
2069	NASDAQ	NAVI	Wed, Jul 6, 2022	14.54	14.70	14.18	14.48
2068	NASDAQ	NAVI	Tue, Jul 5, 2022	14.34	14.60	13.87	14.60
2067	NASDAQ	NAVI	Fri, Jul 1, 2022	13.89	14.34	13.77	14.32
2066	NASDAQ	NAVI	Thu, Jun 30, 2022	13.78	14.20	13.50	13.99
2065	NASDAQ	NAVI	Wed, Jun 29, 2022	14.11	14.28	13.91	14.09
2064	NASDAQ	NAVI	Tue, Jun 28, 2022	14.60	14.90	14.07	14.08
2063	NASDAQ	NAVI	Mon, Jun 27, 2022	14.44	14.63	14.27	14.41
2062	NASDAQ	NAVI	Fri, Jun 24, 2022	13.85	14.42	13.81	14.40
2061	NASDAQ	NAVI	Thu, Jun 23, 2022	13.59	13.75	13.35	13.72
2060	NASDAQ	NAVI	Wed, Jun 22, 2022	13.22	13.63	13.09	13.53
2059	NASDAQ	NAVI	Tue, Jun 21, 2022	13.47	13.68	12.94	13.41
2058	NASDAQ	NAVI	Fri, Jun 17, 2022	12.70	13.32	12.61	13.19
2057	NASDAQ	NAVI	Thu, Jun 16, 2022	13.21	13.21	12.45	12.63
2056	NASDAQ	NAVI	Wed, Jun 15, 2022	13.92	14.06	13.48	13.65
2055	NASDAQ	NAVI	Tue, Jun 14, 2022	13.35	13.76	13.21	13.64
2054	NASDAQ	NAVI	Mon, Jun 13, 2022	13.45	13.72	13.15	13.24
2053	NASDAQ	NAVI	Fri, Jun 10, 2022	14.42	14.63	14.01	14.01
2052	NASDAQ	NAVI	Thu, Jun 9, 2022	15.09	15.16	14.76	14.77
2051	NASDAQ	NAVI	Wed, Jun 8, 2022	15.67	15.67	15.12	15.18
2050	NASDAQ	NAVI	Tue, Jun 7, 2022	15.23	15.84	15.21	15.79
2049	NASDAQ	NAVI	Mon, Jun 6, 2022	15.57	15.81	15.25	15.52
2048	NASDAQ	NAVI	Fri, Jun 3, 2022	15.57	15.76	15.32	15.34
2047	NASDAQ	NAVI	Thu, Jun 2, 2022	15.54	15.69	15.34	15.68
2046	NASDAQ	NAVI	Wed, Jun 1, 2022	16.03	16.09	15.40	15.63
2045	NASDAQ	NAVI	Tue, May 31, 2022	15.99	16.11	15.67	16.00
2044	NASDAQ	NAVI	Fri, May 27, 2022	15.72	16.17	15.72	16.16
2043	NASDAQ	NAVI	Thu, May 26, 2022	15.42	15.93	15.36	15.72
2042	NASDAQ	NAVI	Wed, May 25, 2022	14.72	15.33	14.72	15.20
2041	NASDAQ	NAVI	Tue, May 24, 2022	15.23	15.28	14.43	14.81
2040	NASDAQ	NAVI	Mon, May 23, 2022	15.83	15.93	15.30	15.38
2039	NASDAQ	NAVI	Fri, May 20, 2022	15.68	15.88	15.14	15.53
2038	NASDAQ	NAVI	Thu, May 19, 2022	15.37	15.80	15.37	15.57
2037	NASDAQ	NAVI	Wed, May 18, 2022	16.03	16.38	15.54	15.61
2036	NASDAQ	NAVI	Tue, May 17, 2022	15.91	16.39	15.79	16.29
2035	NASDAQ	NAVI	Mon, May 16, 2022	15.24	15.70	14.97	15.60
2034	NASDAQ	NAVI	Fri, May 13, 2022	15.13	15.68	15.13	15.35
2033	NASDAQ	NAVI	Thu, May 12, 2022	15.12	15.19	14.56	14.93
2032	NASDAQ	NAVI	Wed, May 11, 2022	15.58	15.86	15.11	15.14
2031	NASDAQ	NAVI	Tue, May 10, 2022	15.97	16.09	15.16	15.53
2030	NASDAQ	NAVI	Mon, May 9, 2022	15.90	16.17	15.72	15.87
2029	NASDAQ	NAVI	Fri, May 6, 2022	16.38	16.53	16.06	16.22
2028	NASDAQ	NAVI	Thu, May 5, 2022	16.82	17.08	16.29	16.51
2027	NASDAQ	NAVI	Wed, May 4, 2022	16.33	17.21	16.26	17.17
2026	NASDAQ	NAVI	Tue, May 3, 2022	15.90	16.37	15.86	16.32
2025	NASDAQ	NAVI	Mon, May 2, 2022	15.86	16.10	15.61	15.92
2024	NASDAQ	NAVI	Fri, Apr 29, 2022	16.47	16.72	15.82	15.89
2023	NASDAQ	NAVI	Thu, Apr 28, 2022	16.61	16.69	16.19	16.48
2022	NASDAQ	NAVI	Wed, Apr 27, 2022	17.19	17.35	16.22	16.38
2021	NASDAQ	NAVI	Tue, Apr 26, 2022	16.92	17.28	16.44	16.60
2020	NASDAQ	NAVI	Mon, Apr 25, 2022	16.28	17.29	15.87	17.16
2019	NASDAQ	NAVI	Fri, Apr 22, 2022	16.65	16.66	16.38	16.45
2018	NASDAQ	NAVI	Thu, Apr 21, 2022	17.17	17.29	16.69	16.79
2017	NASDAQ	NAVI	Wed, Apr 20, 2022	17.65	17.72	16.67	16.90
2016	NASDAQ	NAVI	Tue, Apr 19, 2022	17.24	17.75	17.24	17.65
2015	NASDAQ	NAVI	Mon, Apr 18, 2022	16.44	17.25	16.44	17.21
2014	NASDAQ	NAVI	Thu, Apr 14, 2022	16.67	16.94	16.56	16.64
2013	NASDAQ	NAVI	Wed, Apr 13, 2022	16.26	16.64	16.23	16.59
2012	NASDAQ	NAVI	Tue, Apr 12, 2022	16.04	16.57	15.96	16.31
2011	NASDAQ	NAVI	Mon, Apr 11, 2022	16.04	16.37	15.98	16.00
2010	NASDAQ	NAVI	Fri, Apr 8, 2022	16.42	16.79	16.20	16.61
2009	NASDAQ	NAVI	Thu, Apr 7, 2022	16.68	16.75	16.19	16.49
2008	NASDAQ	NAVI	Wed, Apr 6, 2022	16.91	17.13	16.70	16.72
2007	NASDAQ	NAVI	Tue, Apr 5, 2022	16.69	17.29	16.63	17.07
2006	NASDAQ	NAVI	Mon, Apr 4, 2022	16.93	17.05	16.47	16.61
2005	NASDAQ	NAVI	Fri, Apr 1, 2022	17.29	17.50	16.81	17.05
2004	NASDAQ	NAVI	Thu, Mar 31, 2022	16.94	17.32	16.91	17.04
2003	NASDAQ	NAVI	Wed, Mar 30, 2022	17.67	17.83	17.18	17.24
2002	NASDAQ	NAVI	Tue, Mar 29, 2022	17.31	18.08	17.30	17.82
2001	NASDAQ	NAVI	Mon, Mar 28, 2022	17.24	17.25	16.63	17.03
2000	NASDAQ	NAVI	Fri, Mar 25, 2022	17.05	17.29	16.98	17.24
1999	NASDAQ	NAVI	Thu, Mar 24, 2022	16.93	17.11	16.64	17.07
1998	NASDAQ	NAVI	Wed, Mar 23, 2022	17.20	17.31	16.77	16.78
1997	NASDAQ	NAVI	Tue, Mar 22, 2022	17.42	17.71	17.22	17.28
1996	NASDAQ	NAVI	Mon, Mar 21, 2022	17.67	17.84	17.11	17.20
1995	NASDAQ	NAVI	Fri, Mar 18, 2022	17.40	17.55	16.92	17.51
1994	NASDAQ	NAVI	Thu, Mar 17, 2022	17.18	17.50	16.96	17.36
1993	NASDAQ	NAVI	Wed, Mar 16, 2022	16.91	17.69	16.73	17.35
1992	NASDAQ	NAVI	Tue, Mar 15, 2022	16.47	17.07	16.42	16.70
1991	NASDAQ	NAVI	Mon, Mar 14, 2022	16.89	17.28	16.37	16.47
1990	NASDAQ	NAVI	Fri, Mar 11, 2022	16.76	16.96	16.60	16.63
1989	NASDAQ	NAVI	Thu, Mar 10, 2022	16.63	16.93	16.15	16.67
1988	NASDAQ	NAVI	Wed, Mar 9, 2022	16.59	16.82	16.38	16.68
1987	NASDAQ	NAVI	Tue, Mar 8, 2022	16.25	16.72	15.95	15.96
1986	NASDAQ	NAVI	Mon, Mar 7, 2022	16.32	16.66	15.75	16.08
1985	NASDAQ	NAVI	Fri, Mar 4, 2022	16.85	17.10	16.28	16.49
1984	NASDAQ	NAVI	Thu, Mar 3, 2022	17.54	17.66	16.94	17.17
1983	NASDAQ	NAVI	Wed, Mar 2, 2022	17.29	17.66	17.03	17.55
1982	NASDAQ	NAVI	Tue, Mar 1, 2022	17.54	17.59	16.82	17.06
1981	NASDAQ	NAVI	Mon, Feb 28, 2022	17.71	17.85	17.29	17.61
1980	NASDAQ	NAVI	Fri, Feb 25, 2022	17.75	18.45	17.61	18.21
1979	NASDAQ	NAVI	Thu, Feb 24, 2022	16.48	17.66	16.47	17.58
1978	NASDAQ	NAVI	Wed, Feb 23, 2022	18.26	18.41	17.47	17.50
1977	NASDAQ	NAVI	Tue, Feb 22, 2022	18.18	18.65	17.90	18.12
1976	NASDAQ	NAVI	Fri, Feb 18, 2022	18.05	18.68	18.05	18.44
1975	NASDAQ	NAVI	Thu, Feb 17, 2022	18.88	18.88	17.94	18.19
1974	NASDAQ	NAVI	Wed, Feb 16, 2022	18.91	19.20	18.85	19.00
1973	NASDAQ	NAVI	Tue, Feb 15, 2022	18.55	18.95	18.44	18.88
1972	NASDAQ	NAVI	Mon, Feb 14, 2022	18.43	18.95	18.07	18.47
1971	NASDAQ	NAVI	Fri, Feb 11, 2022	18.80	19.09	18.38	18.49
1970	NASDAQ	NAVI	Thu, Feb 10, 2022	18.82	19.39	18.58	18.89
1969	NASDAQ	NAVI	Wed, Feb 9, 2022	18.51	19.17	18.48	18.87
1968	NASDAQ	NAVI	Tue, Feb 8, 2022	18.09	18.57	18.09	18.51
1967	NASDAQ	NAVI	Mon, Feb 7, 2022	17.82	18.28	17.81	18.06
1966	NASDAQ	NAVI	Fri, Feb 4, 2022	17.49	17.99	17.41	17.82
1965	NASDAQ	NAVI	Thu, Feb 3, 2022	17.46	17.84	17.37	17.57
1964	NASDAQ	NAVI	Wed, Feb 2, 2022	17.49	17.72	17.21	17.53
1963	NASDAQ	NAVI	Tue, Feb 1, 2022	17.47	17.63	17.01	17.46
1962	NASDAQ	NAVI	Mon, Jan 31, 2022	16.47	17.43	16.39	17.43
1961	NASDAQ	NAVI	Fri, Jan 28, 2022	16.51	16.78	16.14	16.47
1960	NASDAQ	NAVI	Thu, Jan 27, 2022	16.17	16.95	16.04	16.64
1959	NASDAQ	NAVI	Wed, Jan 26, 2022	17.75	18.12	16.09	16.17
1958	NASDAQ	NAVI	Tue, Jan 25, 2022	18.23	18.75	17.93	18.52
1957	NASDAQ	NAVI	Mon, Jan 24, 2022	18.50	18.77	17.51	18.40
1956	NASDAQ	NAVI	Fri, Jan 21, 2022	19.65	19.80	18.93	18.95
1955	NASDAQ	NAVI	Thu, Jan 20, 2022	20.17	20.63	19.71	19.83
1954	NASDAQ	NAVI	Wed, Jan 19, 2022	21.59	21.60	20.10	20.11
1953	NASDAQ	NAVI	Tue, Jan 18, 2022	21.73	21.88	21.31	21.47
1952	NASDAQ	NAVI	Fri, Jan 14, 2022	21.76	21.93	21.17	21.92
1951	NASDAQ	NAVI	Thu, Jan 13, 2022	22.08	22.59	21.82	21.98
1950	NASDAQ	NAVI	Wed, Jan 12, 2022	21.96	22.30	21.78	21.90
1949	NASDAQ	NAVI	Tue, Jan 11, 2022	21.67	21.97	21.60	21.90
1948	NASDAQ	NAVI	Mon, Jan 10, 2022	22.18	22.31	21.38	21.60
1947	NASDAQ	NAVI	Fri, Jan 7, 2022	21.87	22.40	21.87	22.26
1946	NASDAQ	NAVI	Thu, Jan 6, 2022	21.79	21.96	21.61	21.85
1945	NASDAQ	NAVI	Wed, Jan 5, 2022	22.07	22.33	21.68	21.70
1944	NASDAQ	NAVI	Tue, Jan 4, 2022	21.89	22.12	21.67	21.92
1943	NASDAQ	NAVI	Mon, Jan 3, 2022	21.13	21.80	21.13	21.48
1942	NASDAQ	NAVI	Fri, Dec 31, 2021	21.17	21.35	21.09	21.22
1941	NASDAQ	NAVI	Thu, Dec 30, 2021	21.25	21.52	21.18	21.20
1940	NASDAQ	NAVI	Wed, Dec 29, 2021	21.54	21.64	21.20	21.27
1939	NASDAQ	NAVI	Tue, Dec 28, 2021	21.47	21.88	21.47	21.55
1938	NASDAQ	NAVI	Mon, Dec 27, 2021	21.66	22.00	21.41	21.55
1937	NASDAQ	NAVI	Thu, Dec 23, 2021	21.32	21.80	21.10	21.66
1936	NASDAQ	NAVI	Wed, Dec 22, 2021	21.10	21.54	21.01	21.39
1935	NASDAQ	NAVI	Tue, Dec 21, 2021	20.28	21.17	20.28	21.17
1934	NASDAQ	NAVI	Mon, Dec 20, 2021	20.98	21.12	19.67	20.01
1933	NASDAQ	NAVI	Fri, Dec 17, 2021	20.98	21.52	20.95	21.30
1932	NASDAQ	NAVI	Thu, Dec 16, 2021	21.94	22.13	21.35	21.44
1931	NASDAQ	NAVI	Wed, Dec 15, 2021	21.54	21.74	21.16	21.59
1930	NASDAQ	NAVI	Tue, Dec 14, 2021	20.92	21.72	20.91	21.52
1929	NASDAQ	NAVI	Mon, Dec 13, 2021	21.23	21.60	20.96	21.03
1928	NASDAQ	NAVI	Fri, Dec 10, 2021	20.80	20.88	20.50	20.81
1927	NASDAQ	NAVI	Thu, Dec 9, 2021	20.60	20.85	20.46	20.68
1926	NASDAQ	NAVI	Wed, Dec 8, 2021	21.19	21.35	20.77	20.78
1925	NASDAQ	NAVI	Tue, Dec 7, 2021	20.71	21.21	20.68	21.12
1924	NASDAQ	NAVI	Mon, Dec 6, 2021	20.07	20.85	20.07	20.60
1923	NASDAQ	NAVI	Fri, Dec 3, 2021	20.14	20.37	19.77	19.91
1922	NASDAQ	NAVI	Thu, Dec 2, 2021	19.63	20.32	19.53	20.07
1921	NASDAQ	NAVI	Wed, Dec 1, 2021	20.21	20.49	19.61	19.62
1920	NASDAQ	NAVI	Tue, Nov 30, 2021	19.63	20.13	19.49	19.73
1919	NASDAQ	NAVI	Mon, Nov 29, 2021	20.28	20.29	19.74	19.81
1918	NASDAQ	NAVI	Fri, Nov 26, 2021	19.95	20.08	19.58	19.95
1917	NASDAQ	NAVI	Wed, Nov 24, 2021	20.42	20.68	20.38	20.59
1916	NASDAQ	NAVI	Tue, Nov 23, 2021	20.39	20.63	20.19	20.49
1915	NASDAQ	NAVI	Mon, Nov 22, 2021	20.10	20.42	20.02	20.16
1914	NASDAQ	NAVI	Fri, Nov 19, 2021	19.74	20.06	19.58	19.86
1913	NASDAQ	NAVI	Thu, Nov 18, 2021	20.13	20.33	19.64	19.93
1912	NASDAQ	NAVI	Wed, Nov 17, 2021	19.99	20.15	19.77	20.11
1911	NASDAQ	NAVI	Tue, Nov 16, 2021	20.19	20.22	19.81	19.95
1910	NASDAQ	NAVI	Mon, Nov 15, 2021	20.48	20.68	20.23	20.29
1909	NASDAQ	NAVI	Fri, Nov 12, 2021	20.42	20.73	20.38	20.48
1908	NASDAQ	NAVI	Thu, Nov 11, 2021	20.14	20.67	20.09	20.46
1907	NASDAQ	NAVI	Wed, Nov 10, 2021	20.02	20.39	19.85	20.02
1906	NASDAQ	NAVI	Tue, Nov 9, 2021	20.28	20.50	19.96	20.10
1905	NASDAQ	NAVI	Mon, Nov 8, 2021	19.87	20.40	19.70	20.32
1904	NASDAQ	NAVI	Fri, Nov 5, 2021	19.52	20.04	19.45	19.71
1903	NASDAQ	NAVI	Thu, Nov 4, 2021	19.60	19.60	19.14	19.34
1902	NASDAQ	NAVI	Wed, Nov 3, 2021	19.37	19.76	19.27	19.45
1901	NASDAQ	NAVI	Tue, Nov 2, 2021	20.33	20.33	19.35	19.48
1900	NASDAQ	NAVI	Mon, Nov 1, 2021	19.93	20.50	19.88	20.28
1899	NASDAQ	NAVI	Fri, Oct 29, 2021	19.48	19.77	19.46	19.70
1898	NASDAQ	NAVI	Thu, Oct 28, 2021	19.38	19.54	19.02	19.46
1897	NASDAQ	NAVI	Wed, Oct 27, 2021	19.87	19.87	19.18	19.20
1896	NASDAQ	NAVI	Tue, Oct 26, 2021	19.84	19.97	19.52	19.60
1895	NASDAQ	NAVI	Mon, Oct 25, 2021	20.03	20.28	19.86	19.87
1894	NASDAQ	NAVI	Fri, Oct 22, 2021	19.96	20.33	19.89	19.98
1893	NASDAQ	NAVI	Thu, Oct 21, 2021	20.30	20.54	19.78	19.91
1892	NASDAQ	NAVI	Wed, Oct 20, 2021	19.85	20.25	19.65	20.21
1891	NASDAQ	NAVI	Tue, Oct 19, 2021	20.21	20.43	19.81	19.92
1890	NASDAQ	NAVI	Mon, Oct 18, 2021	19.97	20.37	19.91	20.17
1889	NASDAQ	NAVI	Fri, Oct 15, 2021	20.51	20.65	19.96	19.98
1888	NASDAQ	NAVI	Thu, Oct 14, 2021	19.87	20.26	19.87	20.09
1887	NASDAQ	NAVI	Wed, Oct 13, 2021	20.05	20.26	19.60	19.70
1886	NASDAQ	NAVI	Tue, Oct 12, 2021	19.90	20.35	19.82	20.06
1885	NASDAQ	NAVI	Mon, Oct 11, 2021	19.31	20.35	19.31	19.87
1884	NASDAQ	NAVI	Fri, Oct 8, 2021	19.53	19.67	19.21	19.40
1883	NASDAQ	NAVI	Thu, Oct 7, 2021	18.79	19.73	18.69	19.43
1882	NASDAQ	NAVI	Wed, Oct 6, 2021	18.51	18.72	18.20	18.58
1881	NASDAQ	NAVI	Tue, Oct 5, 2021	18.96	19.17	18.66	18.68
1880	NASDAQ	NAVI	Mon, Oct 4, 2021	19.05	19.52	18.82	18.88
1879	NASDAQ	NAVI	Fri, Oct 1, 2021	19.63	19.80	19.06	19.12
1878	NASDAQ	NAVI	Thu, Sep 30, 2021	18.52	20.16	18.50	19.73
1877	NASDAQ	NAVI	Wed, Sep 29, 2021	22.37	22.48	19.18	19.24
1876	NASDAQ	NAVI	Tue, Sep 28, 2021	23.10	23.22	22.32	22.35
1875	NASDAQ	NAVI	Mon, Sep 27, 2021	22.63	23.44	22.57	23.15
1874	NASDAQ	NAVI	Fri, Sep 24, 2021	22.30	22.63	22.06	22.49
1873	NASDAQ	NAVI	Thu, Sep 23, 2021	22.31	22.64	22.14	22.30
1872	NASDAQ	NAVI	Wed, Sep 22, 2021	22.65	22.85	22.12	22.15
1871	NASDAQ	NAVI	Tue, Sep 21, 2021	22.78	22.83	22.32	22.34
1870	NASDAQ	NAVI	Mon, Sep 20, 2021	22.82	23.17	22.30	22.58
1869	NASDAQ	NAVI	Fri, Sep 17, 2021	23.56	23.80	23.20	23.49
1868	NASDAQ	NAVI	Thu, Sep 16, 2021	23.50	23.74	23.35	23.48
1867	NASDAQ	NAVI	Wed, Sep 15, 2021	23.05	23.42	22.97	23.37
1866	NASDAQ	NAVI	Tue, Sep 14, 2021	23.56	23.66	23.00	23.01
1865	NASDAQ	NAVI	Mon, Sep 13, 2021	23.22	23.50	23.06	23.48
1864	NASDAQ	NAVI	Fri, Sep 10, 2021	23.40	23.40	23.03	23.05
1863	NASDAQ	NAVI	Thu, Sep 9, 2021	23.18	23.45	23.07	23.19
1862	NASDAQ	NAVI	Wed, Sep 8, 2021	22.85	23.22	22.76	23.16
1861	NASDAQ	NAVI	Tue, Sep 7, 2021	23.12	23.34	22.84	23.07
1860	NASDAQ	NAVI	Fri, Sep 3, 2021	22.97	23.04	22.69	23.04
1859	NASDAQ	NAVI	Thu, Sep 2, 2021	23.04	23.04	22.73	22.89
1858	NASDAQ	NAVI	Wed, Sep 1, 2021	23.34	23.42	23.01	23.16
1857	NASDAQ	NAVI	Tue, Aug 31, 2021	22.68	23.31	22.68	23.21
1856	NASDAQ	NAVI	Mon, Aug 30, 2021	23.25	23.26	22.80	22.83
1855	NASDAQ	NAVI	Fri, Aug 27, 2021	22.51	23.19	22.45	23.08
1854	NASDAQ	NAVI	Thu, Aug 26, 2021	22.56	22.69	22.37	22.50
1853	NASDAQ	NAVI	Wed, Aug 25, 2021	22.14	22.63	22.07	22.57
1852	NASDAQ	NAVI	Tue, Aug 24, 2021	22.06	22.38	22.04	22.12
1851	NASDAQ	NAVI	Mon, Aug 23, 2021	22.17	22.30	21.79	22.02
1850	NASDAQ	NAVI	Fri, Aug 20, 2021	21.75	22.18	21.58	22.10
1849	NASDAQ	NAVI	Thu, Aug 19, 2021	21.44	22.09	21.40	21.79
1848	NASDAQ	NAVI	Wed, Aug 18, 2021	21.98	22.24	21.85	21.98
1847	NASDAQ	NAVI	Tue, Aug 17, 2021	21.74	22.06	21.70	22.04
1846	NASDAQ	NAVI	Mon, Aug 16, 2021	21.62	21.99	21.61	21.88
1845	NASDAQ	NAVI	Fri, Aug 13, 2021	21.90	21.99	21.74	21.87
1844	NASDAQ	NAVI	Thu, Aug 12, 2021	21.91	22.05	21.58	21.82
1843	NASDAQ	NAVI	Wed, Aug 11, 2021	21.75	21.96	21.50	21.93
1842	NASDAQ	NAVI	Tue, Aug 10, 2021	21.48	21.75	21.45	21.69
1841	NASDAQ	NAVI	Mon, Aug 9, 2021	21.45	21.80	21.42	21.50
1840	NASDAQ	NAVI	Fri, Aug 6, 2021	20.95	21.55	20.87	21.54
1839	NASDAQ	NAVI	Thu, Aug 5, 2021	20.48	20.90	20.46	20.80
1838	NASDAQ	NAVI	Wed, Aug 4, 2021	20.40	20.82	20.22	20.39
1837	NASDAQ	NAVI	Tue, Aug 3, 2021	20.82	20.94	20.45	20.74
1836	NASDAQ	NAVI	Mon, Aug 2, 2021	20.55	20.96	20.55	20.71
1835	NASDAQ	NAVI	Fri, Jul 30, 2021	20.16	20.62	20.06	20.43
1834	NASDAQ	NAVI	Thu, Jul 29, 2021	19.86	20.33	19.85	20.24
1833	NASDAQ	NAVI	Wed, Jul 28, 2021	20.41	20.60	19.40	19.87
1832	NASDAQ	NAVI	Tue, Jul 27, 2021	20.31	20.80	20.13	20.51
1831	NASDAQ	NAVI	Mon, Jul 26, 2021	20.50	20.80	20.28	20.52
1830	NASDAQ	NAVI	Fri, Jul 23, 2021	20.38	20.73	20.14	20.27
1829	NASDAQ	NAVI	Thu, Jul 22, 2021	20.61	20.73	19.98	20.18
1828	NASDAQ	NAVI	Wed, Jul 21, 2021	20.40	20.73	20.36	20.59
1827	NASDAQ	NAVI	Tue, Jul 20, 2021	19.51	20.30	19.41	20.08
1826	NASDAQ	NAVI	Mon, Jul 19, 2021	19.25	19.78	19.10	19.43
1825	NASDAQ	NAVI	Fri, Jul 16, 2021	20.28	20.48	19.90	19.94
1824	NASDAQ	NAVI	Thu, Jul 15, 2021	20.03	20.25	19.79	20.14
1823	NASDAQ	NAVI	Wed, Jul 14, 2021	20.18	20.60	19.96	20.12
1822	NASDAQ	NAVI	Tue, Jul 13, 2021	20.18	20.35	19.83	20.01
1821	NASDAQ	NAVI	Mon, Jul 12, 2021	19.53	20.25	19.52	20.20
1820	NASDAQ	NAVI	Fri, Jul 9, 2021	19.42	20.09	19.36	19.82
1819	NASDAQ	NAVI	Thu, Jul 8, 2021	18.51	19.20	18.29	18.99
1818	NASDAQ	NAVI	Wed, Jul 7, 2021	18.65	19.14	18.57	19.01
1817	NASDAQ	NAVI	Tue, Jul 6, 2021	19.08	19.24	18.51	18.76
1816	NASDAQ	NAVI	Fri, Jul 2, 2021	19.48	19.55	19.30	19.41
1815	NASDAQ	NAVI	Thu, Jul 1, 2021	19.46	19.69	19.30	19.47
1814	NASDAQ	NAVI	Wed, Jun 30, 2021	19.14	19.57	19.07	19.33
1813	NASDAQ	NAVI	Tue, Jun 29, 2021	19.06	19.50	18.95	19.13
1812	NASDAQ	NAVI	Mon, Jun 28, 2021	19.09	19.26	18.76	19.14
1811	NASDAQ	NAVI	Fri, Jun 25, 2021	19.27	19.59	19.12	19.16
1810	NASDAQ	NAVI	Thu, Jun 24, 2021	19.17	19.32	18.93	19.22
1809	NASDAQ	NAVI	Wed, Jun 23, 2021	18.99	19.19	18.92	18.99
1808	NASDAQ	NAVI	Tue, Jun 22, 2021	19.20	19.24	18.81	18.90
1807	NASDAQ	NAVI	Mon, Jun 21, 2021	18.65	19.35	18.54	19.29
1806	NASDAQ	NAVI	Fri, Jun 18, 2021	18.90	19.05	18.20	18.34
1805	NASDAQ	NAVI	Thu, Jun 17, 2021	20.09	20.15	18.93	19.34
1804	NASDAQ	NAVI	Wed, Jun 16, 2021	19.57	20.08	19.44	20.00
1803	NASDAQ	NAVI	Tue, Jun 15, 2021	19.21	19.81	19.21	19.66
1802	NASDAQ	NAVI	Mon, Jun 14, 2021	19.42	19.49	19.09	19.16
1801	NASDAQ	NAVI	Fri, Jun 11, 2021	18.98	19.45	18.98	19.41
1800	NASDAQ	NAVI	Thu, Jun 10, 2021	19.40	19.46	18.88	18.93
1799	NASDAQ	NAVI	Wed, Jun 9, 2021	18.96	19.16	18.86	19.10
1798	NASDAQ	NAVI	Tue, Jun 8, 2021	18.84	19.17	18.56	19.07
1797	NASDAQ	NAVI	Mon, Jun 7, 2021	18.61	18.98	18.53	18.92
1796	NASDAQ	NAVI	Fri, Jun 4, 2021	18.50	18.62	18.29	18.56
1795	NASDAQ	NAVI	Thu, Jun 3, 2021	18.39	18.59	18.10	18.52
1794	NASDAQ	NAVI	Wed, Jun 2, 2021	18.77	18.93	18.48	18.65
1793	NASDAQ	NAVI	Tue, Jun 1, 2021	18.44	18.77	18.40	18.66
1792	NASDAQ	NAVI	Fri, May 28, 2021	18.26	18.30	17.93	18.27
1791	NASDAQ	NAVI	Thu, May 27, 2021	17.99	18.39	17.97	18.29
1790	NASDAQ	NAVI	Wed, May 26, 2021	17.18	17.91	17.18	17.91
1789	NASDAQ	NAVI	Tue, May 25, 2021	17.63	17.86	17.13	17.18
1788	NASDAQ	NAVI	Mon, May 24, 2021	17.55	17.59	17.24	17.50
1787	NASDAQ	NAVI	Fri, May 21, 2021	17.40	17.71	17.32	17.46
1786	NASDAQ	NAVI	Thu, May 20, 2021	17.29	17.46	17.09	17.25
1785	NASDAQ	NAVI	Wed, May 19, 2021	17.01	17.41	16.81	17.29
1784	NASDAQ	NAVI	Tue, May 18, 2021	17.39	17.63	17.29	17.30
1783	NASDAQ	NAVI	Mon, May 17, 2021	17.30	17.40	17.07	17.39
1782	NASDAQ	NAVI	Fri, May 14, 2021	17.31	17.44	17.17	17.34
1781	NASDAQ	NAVI	Thu, May 13, 2021	16.35	17.31	16.25	17.16
1780	NASDAQ	NAVI	Wed, May 12, 2021	17.16	17.24	16.46	16.50
1779	NASDAQ	NAVI	Tue, May 11, 2021	16.93	17.18	16.61	17.01
1778	NASDAQ	NAVI	Mon, May 10, 2021	17.34	17.71	17.25	17.25
1777	NASDAQ	NAVI	Fri, May 7, 2021	16.88	17.40	16.77	17.34
1776	NASDAQ	NAVI	Thu, May 6, 2021	16.99	17.13	16.78	16.99
1775	NASDAQ	NAVI	Wed, May 5, 2021	16.64	16.99	16.64	16.88
1774	NASDAQ	NAVI	Tue, May 4, 2021	16.71	16.83	16.43	16.66
1773	NASDAQ	NAVI	Mon, May 3, 2021	17.00	17.10	16.77	16.87
1772	NASDAQ	NAVI	Fri, Apr 30, 2021	16.83	16.95	16.61	16.83
1771	NASDAQ	NAVI	Thu, Apr 29, 2021	16.38	17.06	16.31	16.99
1770	NASDAQ	NAVI	Wed, Apr 28, 2021	15.70	16.21	15.55	16.20
1769	NASDAQ	NAVI	Tue, Apr 27, 2021	15.25	15.52	15.25	15.36
1768	NASDAQ	NAVI	Mon, Apr 26, 2021	15.07	15.50	15.06	15.28
1767	NASDAQ	NAVI	Fri, Apr 23, 2021	14.99	15.27	14.84	15.08
1766	NASDAQ	NAVI	Thu, Apr 22, 2021	15.08	15.15	14.85	14.93
1765	NASDAQ	NAVI	Wed, Apr 21, 2021	14.65	15.08	14.60	15.03
1764	NASDAQ	NAVI	Tue, Apr 20, 2021	14.91	14.97	14.62	14.80
1763	NASDAQ	NAVI	Mon, Apr 19, 2021	14.90	15.09	14.85	15.03
1762	NASDAQ	NAVI	Fri, Apr 16, 2021	14.96	15.08	14.79	14.88
1761	NASDAQ	NAVI	Thu, Apr 15, 2021	14.71	14.93	14.64	14.85
1760	NASDAQ	NAVI	Wed, Apr 14, 2021	14.55	14.87	14.54	14.72
1759	NASDAQ	NAVI	Tue, Apr 13, 2021	14.85	14.85	14.48	14.53
1758	NASDAQ	NAVI	Mon, Apr 12, 2021	14.70	14.99	14.67	14.85
1757	NASDAQ	NAVI	Fri, Apr 9, 2021	14.59	14.70	14.50	14.64
1756	NASDAQ	NAVI	Thu, Apr 8, 2021	14.47	14.61	14.30	14.53
1755	NASDAQ	NAVI	Wed, Apr 7, 2021	14.52	14.60	14.44	14.51
1754	NASDAQ	NAVI	Tue, Apr 6, 2021	14.45	14.51	14.34	14.35
1753	NASDAQ	NAVI	Mon, Apr 5, 2021	14.50	14.54	14.32	14.45
1752	NASDAQ	NAVI	Thu, Apr 1, 2021	14.42	14.50	14.25	14.34
1751	NASDAQ	NAVI	Wed, Mar 31, 2021	14.29	14.54	14.26	14.31
1750	NASDAQ	NAVI	Tue, Mar 30, 2021	13.87	14.48	13.87	14.34
1749	NASDAQ	NAVI	Mon, Mar 29, 2021	13.79	14.19	13.79	13.86
1748	NASDAQ	NAVI	Fri, Mar 26, 2021	13.88	14.20	13.85	14.13
1747	NASDAQ	NAVI	Thu, Mar 25, 2021	13.12	13.88	13.10	13.77
1746	NASDAQ	NAVI	Wed, Mar 24, 2021	13.42	13.58	13.23	13.25
1745	NASDAQ	NAVI	Tue, Mar 23, 2021	13.72	13.83	13.13	13.20
1744	NASDAQ	NAVI	Mon, Mar 22, 2021	13.69	13.86	13.43	13.82
1743	NASDAQ	NAVI	Fri, Mar 19, 2021	13.01	13.93	13.01	13.76
1742	NASDAQ	NAVI	Thu, Mar 18, 2021	13.21	13.40	12.83	12.94
1741	NASDAQ	NAVI	Wed, Mar 17, 2021	13.10	13.21	12.88	13.16
1740	NASDAQ	NAVI	Tue, Mar 16, 2021	13.12	13.29	12.99	13.08
1739	NASDAQ	NAVI	Mon, Mar 15, 2021	13.31	13.33	13.06	13.27
1738	NASDAQ	NAVI	Fri, Mar 12, 2021	13.33	13.70	13.20	13.25
1737	NASDAQ	NAVI	Thu, Mar 11, 2021	13.23	13.50	13.08	13.16
1736	NASDAQ	NAVI	Wed, Mar 10, 2021	12.69	13.25	12.63	13.16
1735	NASDAQ	NAVI	Tue, Mar 9, 2021	12.95	12.97	12.53	12.55
1734	NASDAQ	NAVI	Mon, Mar 8, 2021	12.98	13.14	12.76	12.89
1733	NASDAQ	NAVI	Fri, Mar 5, 2021	12.82	13.04	12.36	12.88
1732	NASDAQ	NAVI	Thu, Mar 4, 2021	12.58	12.77	12.29	12.62
1731	NASDAQ	NAVI	Wed, Mar 3, 2021	12.96	13.13	12.68	12.69
1730	NASDAQ	NAVI	Tue, Mar 2, 2021	12.92	13.17	12.83	12.89
1729	NASDAQ	NAVI	Mon, Mar 1, 2021	12.60	13.13	12.60	13.03
1728	NASDAQ	NAVI	Fri, Feb 26, 2021	12.20	12.52	12.13	12.38
1727	NASDAQ	NAVI	Thu, Feb 25, 2021	12.54	12.59	12.17	12.24
1726	NASDAQ	NAVI	Wed, Feb 24, 2021	12.25	12.60	12.25	12.49
1725	NASDAQ	NAVI	Tue, Feb 23, 2021	12.29	12.42	11.95	12.17
1724	NASDAQ	NAVI	Mon, Feb 22, 2021	12.17	12.45	12.13	12.24
1723	NASDAQ	NAVI	Fri, Feb 19, 2021	12.16	12.32	12.06	12.22
1722	NASDAQ	NAVI	Thu, Feb 18, 2021	12.49	12.49	12.00	12.09
1721	NASDAQ	NAVI	Wed, Feb 17, 2021	12.37	12.66	12.35	12.49
1720	NASDAQ	NAVI	Tue, Feb 16, 2021	12.36	12.54	12.30	12.47
1719	NASDAQ	NAVI	Fri, Feb 12, 2021	12.16	12.46	12.16	12.23
1718	NASDAQ	NAVI	Thu, Feb 11, 2021	12.46	12.55	12.09	12.29
1717	NASDAQ	NAVI	Wed, Feb 10, 2021	12.64	12.73	12.29	12.38
1716	NASDAQ	NAVI	Tue, Feb 9, 2021	12.65	12.80	12.52	12.59
1715	NASDAQ	NAVI	Mon, Feb 8, 2021	12.50	12.90	12.49	12.80
1714	NASDAQ	NAVI	Fri, Feb 5, 2021	12.42	12.63	12.18	12.43
1713	NASDAQ	NAVI	Thu, Feb 4, 2021	11.89	12.37	11.89	12.30
1712	NASDAQ	NAVI	Wed, Feb 3, 2021	11.72	12.01	11.68	11.97
1711	NASDAQ	NAVI	Tue, Feb 2, 2021	11.44	11.90	11.39	11.77
1710	NASDAQ	NAVI	Mon, Feb 1, 2021	11.26	11.47	11.10	11.32
1709	NASDAQ	NAVI	Fri, Jan 29, 2021	11.55	11.80	11.25	11.26
1708	NASDAQ	NAVI	Thu, Jan 28, 2021	11.41	11.60	11.28	11.55
1707	NASDAQ	NAVI	Wed, Jan 27, 2021	11.16	11.78	11.03	11.16
1706	NASDAQ	NAVI	Tue, Jan 26, 2021	11.51	11.88	11.41	11.87
1705	NASDAQ	NAVI	Mon, Jan 25, 2021	11.09	11.49	10.94	11.32
1704	NASDAQ	NAVI	Fri, Jan 22, 2021	11.03	11.31	10.83	11.28
1703	NASDAQ	NAVI	Thu, Jan 21, 2021	11.50	11.58	11.18	11.20
1702	NASDAQ	NAVI	Wed, Jan 20, 2021	11.28	11.54	11.25	11.51
1701	NASDAQ	NAVI	Tue, Jan 19, 2021	11.44	11.59	10.90	11.27
1700	NASDAQ	NAVI	Fri, Jan 15, 2021	12.11	12.11	11.63	11.64
1699	NASDAQ	NAVI	Thu, Jan 14, 2021	11.00	12.39	10.93	12.11
1698	NASDAQ	NAVI	Wed, Jan 13, 2021	11.16	11.27	10.84	10.91
1697	NASDAQ	NAVI	Tue, Jan 12, 2021	11.09	11.24	10.85	11.18
1696	NASDAQ	NAVI	Mon, Jan 11, 2021	10.73	11.08	10.73	10.97
1695	NASDAQ	NAVI	Fri, Jan 8, 2021	11.00	11.00	10.70	10.92
1694	NASDAQ	NAVI	Thu, Jan 7, 2021	10.94	11.09	10.88	10.96
1693	NASDAQ	NAVI	Wed, Jan 6, 2021	10.41	10.95	10.41	10.87
1692	NASDAQ	NAVI	Tue, Jan 5, 2021	9.97	10.39	9.94	10.22
1691	NASDAQ	NAVI	Mon, Jan 4, 2021	9.87	10.10	9.87	9.97
1690	NASDAQ	NAVI	Thu, Dec 31, 2020	9.80	10.04	9.69	9.82
1689	NASDAQ	NAVI	Wed, Dec 30, 2020	9.78	9.95	9.74	9.79
1688	NASDAQ	NAVI	Tue, Dec 29, 2020	9.77	9.79	9.59	9.77
1687	NASDAQ	NAVI	Mon, Dec 28, 2020	9.80	9.93	9.65	9.69
1686	NASDAQ	NAVI	Thu, Dec 24, 2020	9.78	9.81	9.52	9.77
1685	NASDAQ	NAVI	Wed, Dec 23, 2020	9.31	9.83	9.31	9.72
1684	NASDAQ	NAVI	Tue, Dec 22, 2020	9.24	9.36	9.11	9.30
1683	NASDAQ	NAVI	Mon, Dec 21, 2020	9.22	9.41	9.07	9.24
1682	NASDAQ	NAVI	Fri, Dec 18, 2020	9.48	9.57	9.26	9.34
1681	NASDAQ	NAVI	Thu, Dec 17, 2020	9.30	9.49	9.17	9.42
1680	NASDAQ	NAVI	Wed, Dec 16, 2020	9.54	9.58	9.30	9.32
1679	NASDAQ	NAVI	Tue, Dec 15, 2020	9.28	9.51	9.09	9.49
1678	NASDAQ	NAVI	Mon, Dec 14, 2020	9.58	9.63	9.07	9.24
1677	NASDAQ	NAVI	Fri, Dec 11, 2020	9.50	9.63	9.28	9.49
1676	NASDAQ	NAVI	Thu, Dec 10, 2020	9.52	9.67	9.46	9.62
1675	NASDAQ	NAVI	Wed, Dec 9, 2020	9.47	9.66	9.45	9.56
1674	NASDAQ	NAVI	Tue, Dec 8, 2020	9.44	9.47	9.22	9.42
1673	NASDAQ	NAVI	Mon, Dec 7, 2020	9.51	9.63	9.29	9.55
1672	NASDAQ	NAVI	Fri, Dec 4, 2020	9.70	9.85	9.52	9.57
1671	NASDAQ	NAVI	Thu, Dec 3, 2020	9.63	9.78	9.41	9.65
1670	NASDAQ	NAVI	Wed, Dec 2, 2020	9.65	9.86	9.54	9.70
1669	NASDAQ	NAVI	Tue, Dec 1, 2020	9.60	9.95	9.52	9.71
1668	NASDAQ	NAVI	Mon, Nov 30, 2020	9.77	9.87	9.36	9.37
1667	NASDAQ	NAVI	Fri, Nov 27, 2020	9.87	9.99	9.58	9.75
1666	NASDAQ	NAVI	Wed, Nov 25, 2020	9.91	10.21	9.88	9.88
1665	NASDAQ	NAVI	Tue, Nov 24, 2020	9.97	10.02	9.85	10.00
1664	NASDAQ	NAVI	Mon, Nov 23, 2020	9.76	9.96	9.63	9.81
1663	NASDAQ	NAVI	Fri, Nov 20, 2020	10.18	10.39	9.54	9.56
1662	NASDAQ	NAVI	Thu, Nov 19, 2020	10.34	10.42	10.08	10.42
1661	NASDAQ	NAVI	Wed, Nov 18, 2020	10.57	10.80	10.44	10.45
1660	NASDAQ	NAVI	Tue, Nov 17, 2020	10.43	10.79	10.30	10.73
1659	NASDAQ	NAVI	Mon, Nov 16, 2020	10.62	10.79	10.54	10.63
1658	NASDAQ	NAVI	Fri, Nov 13, 2020	10.07	10.42	9.99	10.38
1657	NASDAQ	NAVI	Thu, Nov 12, 2020	9.76	10.00	9.74	9.94
1656	NASDAQ	NAVI	Wed, Nov 11, 2020	10.18	10.26	9.74	10.02
1655	NASDAQ	NAVI	Tue, Nov 10, 2020	10.13	10.30	10.11	10.17
1654	NASDAQ	NAVI	Mon, Nov 9, 2020	10.00	10.47	9.90	10.02
1653	NASDAQ	NAVI	Fri, Nov 6, 2020	9.58	9.66	9.23	9.25
1652	NASDAQ	NAVI	Thu, Nov 5, 2020	9.35	9.59	9.30	9.39
1651	NASDAQ	NAVI	Wed, Nov 4, 2020	8.70	9.42	8.61	9.39
1650	NASDAQ	NAVI	Tue, Nov 3, 2020	8.76	8.94	8.58	8.87
1649	NASDAQ	NAVI	Mon, Nov 2, 2020	8.17	8.54	8.10	8.54
1648	NASDAQ	NAVI	Fri, Oct 30, 2020	8.10	8.21	7.89	8.01
1647	NASDAQ	NAVI	Thu, Oct 29, 2020	8.01	8.28	7.91	8.17
1646	NASDAQ	NAVI	Wed, Oct 28, 2020	8.33	8.39	8.06	8.08
1645	NASDAQ	NAVI	Tue, Oct 27, 2020	9.06	9.09	8.55	8.57
1644	NASDAQ	NAVI	Mon, Oct 26, 2020	9.20	9.28	9.05	9.11
1643	NASDAQ	NAVI	Fri, Oct 23, 2020	9.31	9.43	9.18	9.40
1642	NASDAQ	NAVI	Thu, Oct 22, 2020	9.47	9.55	9.09	9.15
1641	NASDAQ	NAVI	Wed, Oct 21, 2020	9.60	9.76	9.16	9.18
1640	NASDAQ	NAVI	Tue, Oct 20, 2020	9.89	10.12	9.81	9.90
1639	NASDAQ	NAVI	Mon, Oct 19, 2020	9.84	9.99	9.71	9.74
1638	NASDAQ	NAVI	Fri, Oct 16, 2020	9.92	10.07	9.76	9.79
1637	NASDAQ	NAVI	Thu, Oct 15, 2020	9.55	9.99	9.43	9.99
1636	NASDAQ	NAVI	Wed, Oct 14, 2020	9.61	9.83	9.59	9.60
1635	NASDAQ	NAVI	Tue, Oct 13, 2020	9.64	9.72	9.50	9.60
1634	NASDAQ	NAVI	Mon, Oct 12, 2020	9.54	9.79	9.45	9.77
1633	NASDAQ	NAVI	Fri, Oct 9, 2020	9.50	9.59	9.30	9.49
1632	NASDAQ	NAVI	Thu, Oct 8, 2020	9.16	9.45	9.13	9.44
1631	NASDAQ	NAVI	Wed, Oct 7, 2020	8.98	9.18	8.89	9.01
1630	NASDAQ	NAVI	Tue, Oct 6, 2020	9.15	9.26	8.84	8.88
1629	NASDAQ	NAVI	Mon, Oct 5, 2020	8.80	9.07	8.75	9.06
1628	NASDAQ	NAVI	Fri, Oct 2, 2020	8.34	8.73	8.23	8.67
1627	NASDAQ	NAVI	Thu, Oct 1, 2020	8.61	8.61	8.32	8.51
1626	NASDAQ	NAVI	Wed, Sep 30, 2020	8.36	8.77	8.34	8.45
1625	NASDAQ	NAVI	Tue, Sep 29, 2020	8.21	8.34	8.12	8.28
1624	NASDAQ	NAVI	Mon, Sep 28, 2020	8.08	8.38	8.05	8.25
1623	NASDAQ	NAVI	Fri, Sep 25, 2020	7.60	7.95	7.56	7.91
1622	NASDAQ	NAVI	Thu, Sep 24, 2020	7.48	7.84	7.42	7.70
1621	NASDAQ	NAVI	Wed, Sep 23, 2020	7.90	8.14	7.53	7.53
1620	NASDAQ	NAVI	Tue, Sep 22, 2020	7.99	8.05	7.70	7.86
1619	NASDAQ	NAVI	Mon, Sep 21, 2020	8.01	8.11	7.84	7.94
1618	NASDAQ	NAVI	Fri, Sep 18, 2020	8.55	8.68	8.24	8.26
1617	NASDAQ	NAVI	Thu, Sep 17, 2020	8.41	8.62	8.41	8.47
1616	NASDAQ	NAVI	Wed, Sep 16, 2020	8.43	8.68	8.31	8.58
1615	NASDAQ	NAVI	Tue, Sep 15, 2020	8.50	8.65	8.42	8.43
1614	NASDAQ	NAVI	Mon, Sep 14, 2020	8.44	8.61	8.40	8.42
1613	NASDAQ	NAVI	Fri, Sep 11, 2020	8.62	8.70	8.38	8.41
1612	NASDAQ	NAVI	Thu, Sep 10, 2020	8.91	9.08	8.61	8.62
1611	NASDAQ	NAVI	Wed, Sep 9, 2020	9.05	9.05	8.78	8.84
1610	NASDAQ	NAVI	Tue, Sep 8, 2020	9.07	9.14	8.95	8.96
1609	NASDAQ	NAVI	Fri, Sep 4, 2020	9.10	9.36	8.98	9.21
1608	NASDAQ	NAVI	Thu, Sep 3, 2020	9.00	9.29	8.92	8.99
1607	NASDAQ	NAVI	Wed, Sep 2, 2020	9.15	9.25	9.03	9.17
1606	NASDAQ	NAVI	Tue, Sep 1, 2020	9.02	9.40	8.93	9.13
1605	NASDAQ	NAVI	Mon, Aug 31, 2020	9.33	9.40	9.08	9.09
1604	NASDAQ	NAVI	Fri, Aug 28, 2020	9.25	9.33	9.15	9.31
1603	NASDAQ	NAVI	Thu, Aug 27, 2020	8.73	9.24	8.69	9.21
1602	NASDAQ	NAVI	Wed, Aug 26, 2020	8.90	8.94	8.71	8.74
1601	NASDAQ	NAVI	Tue, Aug 25, 2020	8.95	9.06	8.81	8.83
1600	NASDAQ	NAVI	Mon, Aug 24, 2020	8.70	8.88	8.59	8.84
1599	NASDAQ	NAVI	Fri, Aug 21, 2020	8.62	8.71	8.52	8.57
1598	NASDAQ	NAVI	Thu, Aug 20, 2020	8.65	8.83	8.61	8.65
1597	NASDAQ	NAVI	Wed, Aug 19, 2020	8.66	8.89	8.62	8.76
1596	NASDAQ	NAVI	Tue, Aug 18, 2020	8.82	8.97	8.63	8.68
1595	NASDAQ	NAVI	Mon, Aug 17, 2020	9.01	9.01	8.79	8.85
1594	NASDAQ	NAVI	Fri, Aug 14, 2020	8.63	9.08	8.61	8.94
1593	NASDAQ	NAVI	Thu, Aug 13, 2020	8.81	8.93	8.68	8.72
1592	NASDAQ	NAVI	Wed, Aug 12, 2020	9.21	9.28	8.75	8.85
1591	NASDAQ	NAVI	Tue, Aug 11, 2020	9.16	9.44	8.95	9.04
1590	NASDAQ	NAVI	Mon, Aug 10, 2020	8.85	9.00	8.69	8.93
1589	NASDAQ	NAVI	Fri, Aug 7, 2020	8.38	8.76	8.28	8.74
1588	NASDAQ	NAVI	Thu, Aug 6, 2020	8.59	8.69	8.43	8.46
1587	NASDAQ	NAVI	Wed, Aug 5, 2020	8.28	8.64	8.26	8.63
1586	NASDAQ	NAVI	Tue, Aug 4, 2020	8.11	8.22	7.98	8.21
1585	NASDAQ	NAVI	Mon, Aug 3, 2020	8.25	8.26	8.00	8.11
1584	NASDAQ	NAVI	Fri, Jul 31, 2020	7.95	7.99	7.66	7.96
1583	NASDAQ	NAVI	Thu, Jul 30, 2020	8.00	8.10	7.86	7.97
1582	NASDAQ	NAVI	Wed, Jul 29, 2020	8.20	8.24	8.04	8.19
1581	NASDAQ	NAVI	Tue, Jul 28, 2020	8.34	8.49	8.10	8.18
1580	NASDAQ	NAVI	Mon, Jul 27, 2020	8.01	8.38	7.80	8.34
1579	NASDAQ	NAVI	Fri, Jul 24, 2020	8.08	8.23	7.97	8.02
1578	NASDAQ	NAVI	Thu, Jul 23, 2020	8.00	8.23	7.94	8.14
1577	NASDAQ	NAVI	Wed, Jul 22, 2020	8.28	8.29	7.75	7.98
1576	NASDAQ	NAVI	Tue, Jul 21, 2020	7.22	7.70	7.18	7.60
1575	NASDAQ	NAVI	Mon, Jul 20, 2020	7.15	7.19	6.97	7.06
1574	NASDAQ	NAVI	Fri, Jul 17, 2020	7.46	7.50	7.10	7.17
1573	NASDAQ	NAVI	Thu, Jul 16, 2020	7.37	7.59	7.26	7.49
1572	NASDAQ	NAVI	Wed, Jul 15, 2020	7.14	7.47	7.02	7.41
1571	NASDAQ	NAVI	Tue, Jul 14, 2020	6.83	7.08	6.74	7.03
1570	NASDAQ	NAVI	Mon, Jul 13, 2020	7.07	7.14	6.76	6.84
1569	NASDAQ	NAVI	Fri, Jul 10, 2020	6.42	6.97	6.38	6.93
1568	NASDAQ	NAVI	Thu, Jul 9, 2020	6.86	6.89	6.42	6.47
1567	NASDAQ	NAVI	Wed, Jul 8, 2020	6.76	6.94	6.65	6.89
1566	NASDAQ	NAVI	Tue, Jul 7, 2020	7.15	7.17	6.77	6.79
1565	NASDAQ	NAVI	Mon, Jul 6, 2020	7.19	7.35	7.03	7.27
1564	NASDAQ	NAVI	Thu, Jul 2, 2020	7.12	7.27	6.86	6.90
1563	NASDAQ	NAVI	Wed, Jul 1, 2020	7.01	7.24	6.82	6.91
1562	NASDAQ	NAVI	Tue, Jun 30, 2020	7.16	7.34	7.01	7.03
1561	NASDAQ	NAVI	Mon, Jun 29, 2020	7.28	7.37	6.95	7.24
1560	NASDAQ	NAVI	Fri, Jun 26, 2020	7.26	7.36	6.78	6.98
1559	NASDAQ	NAVI	Thu, Jun 25, 2020	7.29	7.47	7.18	7.41
1558	NASDAQ	NAVI	Wed, Jun 24, 2020	7.50	7.58	7.17	7.28
1557	NASDAQ	NAVI	Tue, Jun 23, 2020	7.79	7.90	7.53	7.60
1556	NASDAQ	NAVI	Mon, Jun 22, 2020	7.65	7.85	7.63	7.68
1555	NASDAQ	NAVI	Fri, Jun 19, 2020	8.22	8.23	7.66	7.78
1554	NASDAQ	NAVI	Thu, Jun 18, 2020	7.79	8.15	7.71	8.05
1553	NASDAQ	NAVI	Wed, Jun 17, 2020	8.08	8.12	7.85	7.92
1552	NASDAQ	NAVI	Tue, Jun 16, 2020	8.45	8.45	7.93	8.09
1551	NASDAQ	NAVI	Mon, Jun 15, 2020	7.33	8.20	7.21	8.02
1550	NASDAQ	NAVI	Fri, Jun 12, 2020	7.92	7.99	7.42	7.75
1549	NASDAQ	NAVI	Thu, Jun 11, 2020	7.51	7.80	7.20	7.44
1548	NASDAQ	NAVI	Wed, Jun 10, 2020	8.61	8.67	8.00	8.01
1547	NASDAQ	NAVI	Tue, Jun 9, 2020	8.87	8.97	8.26	8.70
1546	NASDAQ	NAVI	Mon, Jun 8, 2020	9.08	9.34	9.05	9.20
1545	NASDAQ	NAVI	Fri, Jun 5, 2020	8.93	9.25	8.66	8.82
1544	NASDAQ	NAVI	Thu, Jun 4, 2020	8.00	8.26	7.81	8.22
1543	NASDAQ	NAVI	Wed, Jun 3, 2020	8.00	8.27	7.95	8.19
1542	NASDAQ	NAVI	Tue, Jun 2, 2020	7.72	8.09	7.72	7.86
1541	NASDAQ	NAVI	Mon, Jun 1, 2020	7.47	7.92	7.37	7.67
1540	NASDAQ	NAVI	Fri, May 29, 2020	7.51	7.65	7.35	7.44
1539	NASDAQ	NAVI	Thu, May 28, 2020	7.89	7.89	7.49	7.69
1538	NASDAQ	NAVI	Wed, May 27, 2020	7.62	7.78	7.43	7.75
1537	NASDAQ	NAVI	Tue, May 26, 2020	7.34	7.50	7.23	7.31
1536	NASDAQ	NAVI	Fri, May 22, 2020	7.24	7.30	6.93	6.97
1535	NASDAQ	NAVI	Thu, May 21, 2020	7.00	7.24	7.00	7.18
1534	NASDAQ	NAVI	Wed, May 20, 2020	6.96	7.27	6.91	7.10
1533	NASDAQ	NAVI	Tue, May 19, 2020	7.22	7.32	6.87	6.87
1532	NASDAQ	NAVI	Mon, May 18, 2020	6.95	7.37	6.95	7.30
1531	NASDAQ	NAVI	Fri, May 15, 2020	6.77	6.93	6.58	6.68
1530	NASDAQ	NAVI	Thu, May 14, 2020	6.20	7.05	6.15	6.81
1529	NASDAQ	NAVI	Wed, May 13, 2020	6.93	7.04	6.32	6.43
1528	NASDAQ	NAVI	Tue, May 12, 2020	7.44	7.62	7.02	7.04
1527	NASDAQ	NAVI	Mon, May 11, 2020	7.60	7.63	7.33	7.35
1526	NASDAQ	NAVI	Fri, May 8, 2020	7.75	7.88	7.56	7.77
1525	NASDAQ	NAVI	Thu, May 7, 2020	7.11	7.73	7.11	7.54
1524	NASDAQ	NAVI	Wed, May 6, 2020	7.34	7.40	6.97	6.99
1523	NASDAQ	NAVI	Tue, May 5, 2020	7.39	7.68	7.14	7.19
1522	NASDAQ	NAVI	Mon, May 4, 2020	6.91	7.29	6.67	7.22
1521	NASDAQ	NAVI	Fri, May 1, 2020	7.35	7.42	6.92	7.03
1520	NASDAQ	NAVI	Thu, Apr 30, 2020	7.99	8.00	7.48	7.62
1519	NASDAQ	NAVI	Wed, Apr 29, 2020	7.77	8.44	7.77	8.23
1518	NASDAQ	NAVI	Tue, Apr 28, 2020	7.61	7.85	7.12	7.48
1517	NASDAQ	NAVI	Mon, Apr 27, 2020	7.04	7.46	6.86	7.38
1516	NASDAQ	NAVI	Fri, Apr 24, 2020	6.71	7.17	6.55	7.03
1515	NASDAQ	NAVI	Thu, Apr 23, 2020	6.71	7.03	6.51	6.72
1514	NASDAQ	NAVI	Wed, Apr 22, 2020	6.77	7.10	6.45	6.60
1513	NASDAQ	NAVI	Tue, Apr 21, 2020	6.80	6.94	6.43	6.57
1512	NASDAQ	NAVI	Mon, Apr 20, 2020	7.25	7.50	6.95	7.06
1511	NASDAQ	NAVI	Fri, Apr 17, 2020	7.61	7.92	7.30	7.54
1510	NASDAQ	NAVI	Thu, Apr 16, 2020	7.28	7.45	6.96	7.21
1509	NASDAQ	NAVI	Wed, Apr 15, 2020	7.45	7.48	7.12	7.34
1508	NASDAQ	NAVI	Tue, Apr 14, 2020	8.26	8.40	7.68	7.83
1507	NASDAQ	NAVI	Mon, Apr 13, 2020	8.30	8.49	7.75	8.05
1506	NASDAQ	NAVI	Thu, Apr 9, 2020	8.26	8.65	8.01	8.29
1505	NASDAQ	NAVI	Wed, Apr 8, 2020	7.45	7.84	7.25	7.65
1504	NASDAQ	NAVI	Tue, Apr 7, 2020	7.39	8.19	7.27	7.31
1503	NASDAQ	NAVI	Mon, Apr 6, 2020	6.42	7.04	6.35	6.98
1502	NASDAQ	NAVI	Fri, Apr 3, 2020	6.29	6.65	5.92	6.04
1501	NASDAQ	NAVI	Thu, Apr 2, 2020	6.89	7.03	6.09	6.35
1500	NASDAQ	NAVI	Wed, Apr 1, 2020	7.15	7.35	6.88	7.01
1499	NASDAQ	NAVI	Tue, Mar 31, 2020	8.11	8.38	7.37	7.58
1498	NASDAQ	NAVI	Mon, Mar 30, 2020	8.00	8.18	7.20	8.15
1497	NASDAQ	NAVI	Fri, Mar 27, 2020	7.75	8.23	7.51	8.03
1496	NASDAQ	NAVI	Thu, Mar 26, 2020	8.10	8.86	7.94	8.07
1495	NASDAQ	NAVI	Wed, Mar 25, 2020	7.45	9.06	7.14	7.99
1494	NASDAQ	NAVI	Tue, Mar 24, 2020	6.45	7.60	6.38	7.08
1493	NASDAQ	NAVI	Mon, Mar 23, 2020	6.00	6.27	5.48	6.06
1492	NASDAQ	NAVI	Fri, Mar 20, 2020	6.51	6.90	5.87	6.00
1491	NASDAQ	NAVI	Thu, Mar 19, 2020	4.97	6.53	4.78	6.28
1490	NASDAQ	NAVI	Wed, Mar 18, 2020	5.55	6.01	4.07	5.00
1489	NASDAQ	NAVI	Tue, Mar 17, 2020	7.53	7.63	5.33	5.95
1488	NASDAQ	NAVI	Mon, Mar 16, 2020	7.67	7.84	7.13	7.29
1487	NASDAQ	NAVI	Fri, Mar 13, 2020	8.77	9.06	7.93	8.67
1486	NASDAQ	NAVI	Thu, Mar 12, 2020	8.71	9.43	8.08	8.08
1485	NASDAQ	NAVI	Wed, Mar 11, 2020	9.66	9.94	9.25	9.49
1484	NASDAQ	NAVI	Tue, Mar 10, 2020	9.61	9.99	9.16	9.99
1483	NASDAQ	NAVI	Mon, Mar 9, 2020	9.71	9.86	9.06	9.07
1482	NASDAQ	NAVI	Fri, Mar 6, 2020	9.99	10.66	9.82	10.49
1481	NASDAQ	NAVI	Thu, Mar 5, 2020	10.58	10.73	10.33	10.44
1480	NASDAQ	NAVI	Wed, Mar 4, 2020	10.85	11.14	10.43	11.11
1479	NASDAQ	NAVI	Tue, Mar 3, 2020	11.47	11.55	10.46	10.60
1478	NASDAQ	NAVI	Mon, Mar 2, 2020	11.30	11.58	10.92	11.58
1477	NASDAQ	NAVI	Fri, Feb 28, 2020	10.80	11.26	10.75	11.23
1476	NASDAQ	NAVI	Thu, Feb 27, 2020	11.71	11.95	11.08	11.29
1475	NASDAQ	NAVI	Wed, Feb 26, 2020	12.53	12.53	12.02	12.03
1474	NASDAQ	NAVI	Tue, Feb 25, 2020	13.25	13.26	12.34	12.44
1473	NASDAQ	NAVI	Mon, Feb 24, 2020	13.71	13.77	13.24	13.24
1472	NASDAQ	NAVI	Fri, Feb 21, 2020	14.34	14.44	14.09	14.17
1471	NASDAQ	NAVI	Thu, Feb 20, 2020	14.33	14.54	14.30	14.45
1470	NASDAQ	NAVI	Wed, Feb 19, 2020	14.30	14.41	14.20	14.34
1469	NASDAQ	NAVI	Tue, Feb 18, 2020	14.51	14.66	14.24	14.30
1468	NASDAQ	NAVI	Fri, Feb 14, 2020	14.75	14.84	14.49	14.57
1467	NASDAQ	NAVI	Thu, Feb 13, 2020	14.68	14.87	14.62	14.74
1466	NASDAQ	NAVI	Wed, Feb 12, 2020	14.56	14.83	14.52	14.76
1465	NASDAQ	NAVI	Tue, Feb 11, 2020	14.12	14.53	14.00	14.50
1464	NASDAQ	NAVI	Mon, Feb 10, 2020	13.93	14.14	13.92	14.08
1463	NASDAQ	NAVI	Fri, Feb 7, 2020	13.97	14.11	13.88	14.01
1462	NASDAQ	NAVI	Thu, Feb 6, 2020	14.16	14.27	13.99	14.10
1461	NASDAQ	NAVI	Wed, Feb 5, 2020	14.01	14.16	13.94	14.07
1460	NASDAQ	NAVI	Tue, Feb 4, 2020	14.11	14.23	13.79	13.82
1459	NASDAQ	NAVI	Mon, Feb 3, 2020	14.49	14.59	13.97	14.01
1458	NASDAQ	NAVI	Fri, Jan 31, 2020	14.79	14.81	14.36	14.38
1457	NASDAQ	NAVI	Thu, Jan 30, 2020	14.91	15.08	14.71	14.90
1456	NASDAQ	NAVI	Wed, Jan 29, 2020	14.97	15.25	14.97	15.00
1455	NASDAQ	NAVI	Tue, Jan 28, 2020	14.96	15.30	14.66	15.02
1454	NASDAQ	NAVI	Mon, Jan 27, 2020	14.79	14.90	14.69	14.77
1453	NASDAQ	NAVI	Fri, Jan 24, 2020	15.40	15.41	14.96	15.11
1452	NASDAQ	NAVI	Thu, Jan 23, 2020	15.23	15.50	15.17	15.45
1451	NASDAQ	NAVI	Wed, Jan 22, 2020	14.10	15.34	14.10	15.18
1450	NASDAQ	NAVI	Tue, Jan 21, 2020	13.81	13.95	13.74	13.86
1449	NASDAQ	NAVI	Fri, Jan 17, 2020	13.64	13.92	13.64	13.86
1448	NASDAQ	NAVI	Thu, Jan 16, 2020	13.59	13.67	13.52	13.62
1447	NASDAQ	NAVI	Wed, Jan 15, 2020	13.47	13.57	13.37	13.50
1446	NASDAQ	NAVI	Tue, Jan 14, 2020	13.44	13.64	13.44	13.56
1445	NASDAQ	NAVI	Mon, Jan 13, 2020	13.45	13.52	13.27	13.51
1444	NASDAQ	NAVI	Fri, Jan 10, 2020	13.52	13.57	13.40	13.42
1443	NASDAQ	NAVI	Thu, Jan 9, 2020	13.59	13.65	13.49	13.57
1442	NASDAQ	NAVI	Wed, Jan 8, 2020	13.55	13.75	13.50	13.67
1441	NASDAQ	NAVI	Tue, Jan 7, 2020	13.57	13.77	13.53	13.60
1440	NASDAQ	NAVI	Mon, Jan 6, 2020	13.48	13.65	13.46	13.61
1439	NASDAQ	NAVI	Fri, Jan 3, 2020	13.54	13.73	13.40	13.57
1438	NASDAQ	NAVI	Thu, Jan 2, 2020	13.77	13.77	13.58	13.66
1437	NASDAQ	NAVI	Tue, Dec 31, 2019	13.65	13.72	13.60	13.68
1436	NASDAQ	NAVI	Mon, Dec 30, 2019	13.72	13.78	13.65	13.66
1435	NASDAQ	NAVI	Fri, Dec 27, 2019	13.80	13.88	13.70	13.72
1434	NASDAQ	NAVI	Thu, Dec 26, 2019	13.97	14.00	13.79	13.83
1433	NASDAQ	NAVI	Tue, Dec 24, 2019	13.92	14.01	13.88	13.93
1432	NASDAQ	NAVI	Mon, Dec 23, 2019	13.82	13.95	13.77	13.90
1431	NASDAQ	NAVI	Fri, Dec 20, 2019	13.95	14.09	13.72	13.77
1430	NASDAQ	NAVI	Thu, Dec 19, 2019	14.10	14.16	13.95	13.99
1429	NASDAQ	NAVI	Wed, Dec 18, 2019	14.26	14.26	14.06	14.14
1428	NASDAQ	NAVI	Tue, Dec 17, 2019	14.16	14.30	14.12	14.23
1427	NASDAQ	NAVI	Mon, Dec 16, 2019	14.21	14.29	14.09	14.12
1426	NASDAQ	NAVI	Fri, Dec 13, 2019	13.96	14.25	13.88	14.13
1425	NASDAQ	NAVI	Thu, Dec 12, 2019	13.74	13.93	13.70	13.86
1424	NASDAQ	NAVI	Wed, Dec 11, 2019	13.88	13.88	13.68	13.75
1423	NASDAQ	NAVI	Tue, Dec 10, 2019	13.83	13.89	13.76	13.81
1422	NASDAQ	NAVI	Mon, Dec 9, 2019	14.01	14.08	13.79	13.79
1421	NASDAQ	NAVI	Fri, Dec 6, 2019	13.93	14.18	13.93	14.00
1420	NASDAQ	NAVI	Thu, Dec 5, 2019	13.93	14.00	13.83	13.87
1419	NASDAQ	NAVI	Wed, Dec 4, 2019	14.14	14.15	13.96	14.07
1418	NASDAQ	NAVI	Tue, Dec 3, 2019	13.97	13.99	13.70	13.90
1417	NASDAQ	NAVI	Mon, Dec 2, 2019	14.38	14.44	14.02	14.06
1416	NASDAQ	NAVI	Fri, Nov 29, 2019	14.16	14.46	14.16	14.35
1415	NASDAQ	NAVI	Wed, Nov 27, 2019	14.17	14.40	14.06	14.28
1414	NASDAQ	NAVI	Tue, Nov 26, 2019	14.32	14.39	14.13	14.15
1413	NASDAQ	NAVI	Mon, Nov 25, 2019	14.38	14.59	14.31	14.31
1412	NASDAQ	NAVI	Fri, Nov 22, 2019	14.39	14.49	14.28	14.41
1411	NASDAQ	NAVI	Thu, Nov 21, 2019	14.40	14.42	14.19	14.29
1410	NASDAQ	NAVI	Wed, Nov 20, 2019	14.25	14.44	14.22	14.30
1409	NASDAQ	NAVI	Tue, Nov 19, 2019	14.26	14.36	14.18	14.29
1408	NASDAQ	NAVI	Mon, Nov 18, 2019	14.28	14.36	14.18	14.23
1407	NASDAQ	NAVI	Fri, Nov 15, 2019	14.46	14.46	14.25	14.26
1406	NASDAQ	NAVI	Thu, Nov 14, 2019	14.24	14.41	14.17	14.36
1405	NASDAQ	NAVI	Wed, Nov 13, 2019	14.26	14.36	14.14	14.30
1404	NASDAQ	NAVI	Tue, Nov 12, 2019	14.54	14.54	14.40	14.45
1403	NASDAQ	NAVI	Mon, Nov 11, 2019	14.26	14.64	14.23	14.52
1402	NASDAQ	NAVI	Fri, Nov 8, 2019	14.35	14.41	14.23	14.30
1401	NASDAQ	NAVI	Thu, Nov 7, 2019	14.36	14.48	14.23	14.35
1400	NASDAQ	NAVI	Wed, Nov 6, 2019	14.22	14.38	14.11	14.17
1399	NASDAQ	NAVI	Tue, Nov 5, 2019	14.17	14.48	14.16	14.32
1398	NASDAQ	NAVI	Mon, Nov 4, 2019	14.01	14.06	13.91	14.03
1397	NASDAQ	NAVI	Fri, Nov 1, 2019	13.92	14.01	13.76	13.88
1396	NASDAQ	NAVI	Thu, Oct 31, 2019	13.87	13.92	13.46	13.77
1395	NASDAQ	NAVI	Wed, Oct 30, 2019	14.10	14.10	13.76	13.92
1394	NASDAQ	NAVI	Tue, Oct 29, 2019	13.92	14.26	13.88	14.10
1393	NASDAQ	NAVI	Mon, Oct 28, 2019	13.46	14.03	13.45	13.94
1392	NASDAQ	NAVI	Fri, Oct 25, 2019	13.12	13.69	13.12	13.67
1391	NASDAQ	NAVI	Thu, Oct 24, 2019	12.94	13.12	12.87	13.11
1390	NASDAQ	NAVI	Wed, Oct 23, 2019	12.62	13.14	12.26	12.94
1389	NASDAQ	NAVI	Tue, Oct 22, 2019	12.03	12.21	11.91	12.15
1388	NASDAQ	NAVI	Mon, Oct 21, 2019	11.90	12.08	11.88	11.96
1387	NASDAQ	NAVI	Fri, Oct 18, 2019	11.89	11.93	11.75	11.78
1386	NASDAQ	NAVI	Thu, Oct 17, 2019	11.81	11.96	11.78	11.90
1385	NASDAQ	NAVI	Wed, Oct 16, 2019	11.92	12.06	11.78	11.81
1384	NASDAQ	NAVI	Tue, Oct 15, 2019	11.73	12.03	11.65	12.01
1383	NASDAQ	NAVI	Mon, Oct 14, 2019	11.80	11.91	11.61	11.73
1382	NASDAQ	NAVI	Fri, Oct 11, 2019	11.65	12.03	11.65	11.88
1381	NASDAQ	NAVI	Thu, Oct 10, 2019	11.38	11.65	11.32	11.50
1380	NASDAQ	NAVI	Wed, Oct 9, 2019	11.45	11.53	11.31	11.34
1379	NASDAQ	NAVI	Tue, Oct 8, 2019	11.54	11.63	11.44	11.45
1378	NASDAQ	NAVI	Mon, Oct 7, 2019	11.54	11.85	11.50	11.70
1377	NASDAQ	NAVI	Fri, Oct 4, 2019	11.66	11.80	11.47	11.64
1376	NASDAQ	NAVI	Thu, Oct 3, 2019	11.55	11.69	11.38	11.68
1375	NASDAQ	NAVI	Wed, Oct 2, 2019	11.94	11.98	11.55	11.60
1374	NASDAQ	NAVI	Tue, Oct 1, 2019	12.85	12.98	12.02	12.02
1373	NASDAQ	NAVI	Mon, Sep 30, 2019	12.79	12.85	12.64	12.80
1372	NASDAQ	NAVI	Fri, Sep 27, 2019	13.13	13.21	12.77	12.79
1371	NASDAQ	NAVI	Thu, Sep 26, 2019	13.19	13.35	12.98	13.07
1370	NASDAQ	NAVI	Wed, Sep 25, 2019	13.09	13.37	13.06	13.24
1369	NASDAQ	NAVI	Tue, Sep 24, 2019	13.36	13.53	13.12	13.13
1368	NASDAQ	NAVI	Mon, Sep 23, 2019	13.15	13.52	13.07	13.39
1367	NASDAQ	NAVI	Fri, Sep 20, 2019	13.17	13.46	13.15	13.22
1366	NASDAQ	NAVI	Thu, Sep 19, 2019	13.34	13.49	13.11	13.17
1365	NASDAQ	NAVI	Wed, Sep 18, 2019	13.19	13.39	13.05	13.31
1364	NASDAQ	NAVI	Tue, Sep 17, 2019	13.27	13.37	13.11	13.25
1363	NASDAQ	NAVI	Mon, Sep 16, 2019	13.22	13.47	13.12	13.40
1362	NASDAQ	NAVI	Fri, Sep 13, 2019	13.43	13.56	13.26	13.29
1361	NASDAQ	NAVI	Thu, Sep 12, 2019	13.37	13.42	13.19	13.27
1360	NASDAQ	NAVI	Wed, Sep 11, 2019	13.29	13.39	13.08	13.39
1359	NASDAQ	NAVI	Tue, Sep 10, 2019	13.10	13.38	13.06	13.27
1358	NASDAQ	NAVI	Mon, Sep 9, 2019	12.88	13.15	12.85	13.11
1357	NASDAQ	NAVI	Fri, Sep 6, 2019	12.85	12.90	12.70	12.79
1356	NASDAQ	NAVI	Thu, Sep 5, 2019	12.68	12.95	12.68	12.79
1355	NASDAQ	NAVI	Wed, Sep 4, 2019	12.66	12.73	12.47	12.64
1354	NASDAQ	NAVI	Tue, Sep 3, 2019	12.64	12.78	12.35	12.53
1353	NASDAQ	NAVI	Fri, Aug 30, 2019	12.89	12.94	12.58	12.74
1352	NASDAQ	NAVI	Thu, Aug 29, 2019	12.74	12.87	12.61	12.78
1351	NASDAQ	NAVI	Wed, Aug 28, 2019	12.30	12.60	12.24	12.51
1350	NASDAQ	NAVI	Tue, Aug 27, 2019	12.75	12.75	12.30	12.32
1349	NASDAQ	NAVI	Mon, Aug 26, 2019	12.62	12.84	12.52	12.70
1348	NASDAQ	NAVI	Fri, Aug 23, 2019	12.90	13.05	12.40	12.45
1347	NASDAQ	NAVI	Thu, Aug 22, 2019	13.22	13.27	12.96	12.98
1346	NASDAQ	NAVI	Wed, Aug 21, 2019	13.11	13.21	13.03	13.08
1345	NASDAQ	NAVI	Tue, Aug 20, 2019	13.22	13.29	12.99	12.99
1344	NASDAQ	NAVI	Mon, Aug 19, 2019	13.26	13.38	13.14	13.31
1343	NASDAQ	NAVI	Fri, Aug 16, 2019	12.84	13.19	12.83	13.13
1342	NASDAQ	NAVI	Thu, Aug 15, 2019	12.91	13.06	12.73	12.80
1341	NASDAQ	NAVI	Wed, Aug 14, 2019	13.09	13.27	12.89	12.91
1340	NASDAQ	NAVI	Tue, Aug 13, 2019	13.28	13.59	13.19	13.40
1339	NASDAQ	NAVI	Mon, Aug 12, 2019	13.43	13.45	13.20	13.26
1338	NASDAQ	NAVI	Fri, Aug 9, 2019	13.58	13.69	13.50	13.54
1337	NASDAQ	NAVI	Thu, Aug 8, 2019	13.41	13.80	13.41	13.65
1336	NASDAQ	NAVI	Wed, Aug 7, 2019	12.98	13.43	12.92	13.34
1335	NASDAQ	NAVI	Tue, Aug 6, 2019	13.16	13.56	12.96	13.30
1334	NASDAQ	NAVI	Mon, Aug 5, 2019	13.43	13.46	12.85	13.05
1333	NASDAQ	NAVI	Fri, Aug 2, 2019	13.96	13.99	13.62	13.71
1332	NASDAQ	NAVI	Thu, Aug 1, 2019	14.19	14.25	13.73	13.96
1331	NASDAQ	NAVI	Wed, Jul 31, 2019	14.34	14.47	14.08	14.15
1330	NASDAQ	NAVI	Tue, Jul 30, 2019	14.13	14.39	14.06	14.32
1329	NASDAQ	NAVI	Mon, Jul 29, 2019	14.12	14.45	14.12	14.24
1328	NASDAQ	NAVI	Fri, Jul 26, 2019	14.28	14.36	14.00	14.08
1327	NASDAQ	NAVI	Thu, Jul 25, 2019	14.93	15.16	14.10	14.18
1326	NASDAQ	NAVI	Wed, Jul 24, 2019	14.00	15.67	14.00	15.09
1325	NASDAQ	NAVI	Tue, Jul 23, 2019	13.47	13.76	13.43	13.70
1324	NASDAQ	NAVI	Mon, Jul 22, 2019	13.59	13.72	13.42	13.44
1323	NASDAQ	NAVI	Fri, Jul 19, 2019	13.70	13.84	13.54	13.55
1322	NASDAQ	NAVI	Thu, Jul 18, 2019	13.52	13.82	13.52	13.71
1321	NASDAQ	NAVI	Wed, Jul 17, 2019	13.50	13.64	13.39	13.53
1320	NASDAQ	NAVI	Tue, Jul 16, 2019	13.45	13.66	13.44	13.55
1319	NASDAQ	NAVI	Mon, Jul 15, 2019	13.65	13.65	13.34	13.40
1318	NASDAQ	NAVI	Fri, Jul 12, 2019	13.35	13.73	13.30	13.63
1317	NASDAQ	NAVI	Thu, Jul 11, 2019	13.32	13.37	13.19	13.31
1316	NASDAQ	NAVI	Wed, Jul 10, 2019	13.27	13.47	13.21	13.27
1315	NASDAQ	NAVI	Tue, Jul 9, 2019	13.46	13.46	13.22	13.24
1314	NASDAQ	NAVI	Mon, Jul 8, 2019	14.01	14.12	13.46	13.48
1313	NASDAQ	NAVI	Fri, Jul 5, 2019	13.87	14.14	13.84	14.10
1312	NASDAQ	NAVI	Wed, Jul 3, 2019	13.81	13.96	13.77	13.92
1311	NASDAQ	NAVI	Tue, Jul 2, 2019	13.61	13.85	13.58	13.81
1310	NASDAQ	NAVI	Mon, Jul 1, 2019	13.82	13.99	13.53	13.66
1309	NASDAQ	NAVI	Fri, Jun 28, 2019	13.39	13.69	13.23	13.65
1308	NASDAQ	NAVI	Thu, Jun 27, 2019	13.06	13.38	13.05	13.30
1307	NASDAQ	NAVI	Wed, Jun 26, 2019	13.04	13.16	12.97	12.99
1306	NASDAQ	NAVI	Tue, Jun 25, 2019	12.93	13.06	12.75	12.97
1305	NASDAQ	NAVI	Mon, Jun 24, 2019	13.50	13.50	12.92	12.94
1304	NASDAQ	NAVI	Fri, Jun 21, 2019	13.39	13.53	13.26	13.36
1303	NASDAQ	NAVI	Thu, Jun 20, 2019	13.37	13.46	13.25	13.44
1302	NASDAQ	NAVI	Wed, Jun 19, 2019	13.25	13.40	13.11	13.22
1301	NASDAQ	NAVI	Tue, Jun 18, 2019	13.16	13.48	13.11	13.25
1300	NASDAQ	NAVI	Mon, Jun 17, 2019	13.31	13.45	13.07	13.12
1299	NASDAQ	NAVI	Fri, Jun 14, 2019	13.34	13.37	13.07	13.33
1298	NASDAQ	NAVI	Thu, Jun 13, 2019	13.35	13.38	13.17	13.36
1297	NASDAQ	NAVI	Wed, Jun 12, 2019	13.36	13.36	13.04	13.20
1296	NASDAQ	NAVI	Tue, Jun 11, 2019	13.43	13.60	13.27	13.33
1295	NASDAQ	NAVI	Mon, Jun 10, 2019	13.16	13.41	13.16	13.29
1294	NASDAQ	NAVI	Fri, Jun 7, 2019	13.20	13.20	13.01	13.04
1293	NASDAQ	NAVI	Thu, Jun 6, 2019	13.10	13.20	12.92	13.16
1292	NASDAQ	NAVI	Wed, Jun 5, 2019	13.39	13.43	13.14	13.22
1291	NASDAQ	NAVI	Tue, Jun 4, 2019	12.96	13.50	12.94	13.36
1290	NASDAQ	NAVI	Mon, Jun 3, 2019	12.99	13.23	12.83	12.86
1289	NASDAQ	NAVI	Fri, May 31, 2019	13.01	13.09	12.81	13.04
1288	NASDAQ	NAVI	Thu, May 30, 2019	13.32	13.50	13.11	13.19
1287	NASDAQ	NAVI	Wed, May 29, 2019	13.18	13.26	13.09	13.23
1286	NASDAQ	NAVI	Tue, May 28, 2019	13.23	13.44	13.20	13.21
1285	NASDAQ	NAVI	Fri, May 24, 2019	13.01	13.26	13.01	13.22
1284	NASDAQ	NAVI	Thu, May 23, 2019	13.15	13.15	12.82	12.96
1283	NASDAQ	NAVI	Wed, May 22, 2019	13.46	13.55	13.18	13.22
1282	NASDAQ	NAVI	Tue, May 21, 2019	13.46	13.67	13.46	13.57
1281	NASDAQ	NAVI	Mon, May 20, 2019	13.36	13.51	13.27	13.35
1280	NASDAQ	NAVI	Fri, May 17, 2019	13.39	13.60	13.39	13.45
1279	NASDAQ	NAVI	Thu, May 16, 2019	13.59	13.79	13.48	13.54
1278	NASDAQ	NAVI	Wed, May 15, 2019	13.22	13.55	13.16	13.55
1277	NASDAQ	NAVI	Tue, May 14, 2019	13.32	13.55	13.23	13.36
1276	NASDAQ	NAVI	Mon, May 13, 2019	13.51	13.79	13.22	13.23
1275	NASDAQ	NAVI	Fri, May 10, 2019	13.60	13.86	13.49	13.82
1274	NASDAQ	NAVI	Thu, May 9, 2019	13.53	13.64	13.34	13.63
1273	NASDAQ	NAVI	Wed, May 8, 2019	13.74	13.91	13.62	13.65
1272	NASDAQ	NAVI	Tue, May 7, 2019	13.73	13.92	13.68	13.78
1271	NASDAQ	NAVI	Mon, May 6, 2019	13.68	14.01	13.49	13.93
1270	NASDAQ	NAVI	Fri, May 3, 2019	13.86	13.98	13.74	13.92
1269	NASDAQ	NAVI	Thu, May 2, 2019	13.65	13.86	13.65	13.84
1268	NASDAQ	NAVI	Wed, May 1, 2019	13.54	13.75	13.38	13.63
1267	NASDAQ	NAVI	Tue, Apr 30, 2019	13.16	13.54	13.10	13.51
1266	NASDAQ	NAVI	Mon, Apr 29, 2019	13.26	13.31	13.14	13.18
1265	NASDAQ	NAVI	Fri, Apr 26, 2019	13.17	13.34	13.05	13.20
1264	NASDAQ	NAVI	Thu, Apr 25, 2019	13.20	13.46	13.14	13.19
1263	NASDAQ	NAVI	Wed, Apr 24, 2019	12.49	13.08	12.43	12.96
1262	NASDAQ	NAVI	Tue, Apr 23, 2019	12.11	12.45	12.08	12.43
1261	NASDAQ	NAVI	Mon, Apr 22, 2019	12.20	12.24	12.03	12.06
1260	NASDAQ	NAVI	Thu, Apr 18, 2019	12.20	12.26	12.09	12.19
1259	NASDAQ	NAVI	Wed, Apr 17, 2019	12.41	12.41	12.11	12.17
1258	NASDAQ	NAVI	Tue, Apr 16, 2019	12.34	12.42	12.22	12.35
1257	NASDAQ	NAVI	Mon, Apr 15, 2019	12.40	12.46	12.24	12.27
1256	NASDAQ	NAVI	Fri, Apr 12, 2019	12.33	12.52	12.24	12.42
1255	NASDAQ	NAVI	Thu, Apr 11, 2019	12.20	12.25	12.04	12.16
1254	NASDAQ	NAVI	Wed, Apr 10, 2019	11.97	12.18	11.96	12.15
1253	NASDAQ	NAVI	Tue, Apr 9, 2019	12.23	12.24	11.90	11.92
1252	NASDAQ	NAVI	Mon, Apr 8, 2019	12.20	12.27	12.06	12.26
1251	NASDAQ	NAVI	Fri, Apr 5, 2019	12.25	12.34	12.14	12.17
1250	NASDAQ	NAVI	Thu, Apr 4, 2019	12.03	12.22	11.95	12.21
1249	NASDAQ	NAVI	Wed, Apr 3, 2019	11.89	12.11	11.89	11.98
1248	NASDAQ	NAVI	Tue, Apr 2, 2019	12.08	12.19	11.80	11.83
1247	NASDAQ	NAVI	Mon, Apr 1, 2019	11.71	12.11	11.69	12.10
1246	NASDAQ	NAVI	Fri, Mar 29, 2019	11.85	11.95	11.54	11.57
1245	NASDAQ	NAVI	Thu, Mar 28, 2019	11.58	11.79	11.58	11.73
1244	NASDAQ	NAVI	Wed, Mar 27, 2019	11.65	11.74	11.55	11.56
1243	NASDAQ	NAVI	Tue, Mar 26, 2019	11.67	11.76	11.49	11.62
1242	NASDAQ	NAVI	Mon, Mar 25, 2019	11.57	11.76	11.46	11.59
1241	NASDAQ	NAVI	Fri, Mar 22, 2019	11.95	11.95	11.48	11.59
1240	NASDAQ	NAVI	Thu, Mar 21, 2019	11.73	12.13	11.67	12.04
1239	NASDAQ	NAVI	Wed, Mar 20, 2019	11.95	11.95	11.72	11.79
1238	NASDAQ	NAVI	Tue, Mar 19, 2019	12.22	12.23	11.94	11.96
1237	NASDAQ	NAVI	Mon, Mar 18, 2019	12.11	12.25	12.11	12.14
1236	NASDAQ	NAVI	Fri, Mar 15, 2019	11.84	12.07	11.81	12.03
1235	NASDAQ	NAVI	Thu, Mar 14, 2019	11.80	11.95	11.78	11.85
1234	NASDAQ	NAVI	Wed, Mar 13, 2019	11.82	11.87	11.71	11.80
1233	NASDAQ	NAVI	Tue, Mar 12, 2019	11.77	12.39	11.58	11.75
1232	NASDAQ	NAVI	Mon, Mar 11, 2019	11.76	11.82	11.54	11.75
1231	NASDAQ	NAVI	Fri, Mar 8, 2019	11.44	11.85	11.42	11.73
1230	NASDAQ	NAVI	Thu, Mar 7, 2019	11.85	11.86	11.51	11.54
1229	NASDAQ	NAVI	Wed, Mar 6, 2019	12.02	12.03	11.81	11.81
1228	NASDAQ	NAVI	Tue, Mar 5, 2019	11.99	12.15	11.97	11.98
1227	NASDAQ	NAVI	Mon, Mar 4, 2019	12.19	12.36	12.08	12.12
1226	NASDAQ	NAVI	Fri, Mar 1, 2019	12.33	12.40	12.18	12.21
1225	NASDAQ	NAVI	Thu, Feb 28, 2019	12.51	12.51	12.22	12.22
1224	NASDAQ	NAVI	Wed, Feb 27, 2019	12.64	12.64	12.45	12.55
1223	NASDAQ	NAVI	Tue, Feb 26, 2019	12.55	12.66	12.47	12.60
1222	NASDAQ	NAVI	Mon, Feb 25, 2019	12.51	12.67	12.47	12.59
1221	NASDAQ	NAVI	Fri, Feb 22, 2019	12.40	12.46	12.27	12.44
1220	NASDAQ	NAVI	Thu, Feb 21, 2019	11.94	12.34	11.86	12.32
1219	NASDAQ	NAVI	Wed, Feb 20, 2019	12.82	12.85	12.55	12.66
1218	NASDAQ	NAVI	Tue, Feb 19, 2019	12.56	12.90	12.31	12.79
1217	NASDAQ	NAVI	Fri, Feb 15, 2019	11.70	11.88	11.61	11.73
1216	NASDAQ	NAVI	Thu, Feb 14, 2019	11.62	11.71	11.51	11.62
1215	NASDAQ	NAVI	Wed, Feb 13, 2019	11.64	11.78	11.57	11.69
1214	NASDAQ	NAVI	Tue, Feb 12, 2019	11.45	11.69	11.43	11.58
1213	NASDAQ	NAVI	Mon, Feb 11, 2019	11.27	11.41	11.27	11.39
1212	NASDAQ	NAVI	Fri, Feb 8, 2019	11.26	11.36	11.12	11.25
1211	NASDAQ	NAVI	Thu, Feb 7, 2019	11.40	11.51	11.30	11.37
1210	NASDAQ	NAVI	Wed, Feb 6, 2019	11.42	11.48	11.34	11.42
1209	NASDAQ	NAVI	Tue, Feb 5, 2019	11.41	11.50	11.32	11.44
1208	NASDAQ	NAVI	Mon, Feb 4, 2019	11.40	11.55	11.28	11.40
1207	NASDAQ	NAVI	Fri, Feb 1, 2019	11.40	11.52	11.32	11.44
1206	NASDAQ	NAVI	Thu, Jan 31, 2019	11.41	11.49	11.28	11.40
1205	NASDAQ	NAVI	Wed, Jan 30, 2019	11.46	11.57	11.30	11.45
1204	NASDAQ	NAVI	Tue, Jan 29, 2019	11.40	11.52	11.34	11.45
1203	NASDAQ	NAVI	Mon, Jan 28, 2019	11.37	11.54	11.33	11.44
1202	NASDAQ	NAVI	Fri, Jan 25, 2019	11.60	11.63	11.44	11.54
1201	NASDAQ	NAVI	Thu, Jan 24, 2019	11.09	11.53	11.05	11.44
1200	NASDAQ	NAVI	Wed, Jan 23, 2019	11.60	11.61	10.80	11.11
1199	NASDAQ	NAVI	Tue, Jan 22, 2019	10.83	10.92	10.68	10.85
1198	NASDAQ	NAVI	Fri, Jan 18, 2019	10.67	10.94	10.65	10.91
1197	NASDAQ	NAVI	Thu, Jan 17, 2019	10.58	10.70	10.50	10.56
1196	NASDAQ	NAVI	Wed, Jan 16, 2019	10.59	10.82	10.58	10.65
1195	NASDAQ	NAVI	Tue, Jan 15, 2019	10.40	10.48	10.28	10.46
1194	NASDAQ	NAVI	Mon, Jan 14, 2019	10.31	10.49	10.20	10.41
1193	NASDAQ	NAVI	Fri, Jan 11, 2019	10.36	10.50	10.25	10.39
1192	NASDAQ	NAVI	Thu, Jan 10, 2019	10.36	10.48	10.25	10.45
1191	NASDAQ	NAVI	Wed, Jan 9, 2019	10.22	10.47	10.15	10.39
1190	NASDAQ	NAVI	Tue, Jan 8, 2019	10.14	10.33	10.03	10.18
1189	NASDAQ	NAVI	Mon, Jan 7, 2019	9.87	10.17	9.80	10.05
1188	NASDAQ	NAVI	Fri, Jan 4, 2019	9.60	9.96	9.60	9.83
1187	NASDAQ	NAVI	Thu, Jan 3, 2019	9.23	9.58	9.12	9.45
1186	NASDAQ	NAVI	Wed, Jan 2, 2019	8.68	9.29	8.64	9.29
1185	NASDAQ	NAVI	Mon, Dec 31, 2018	8.92	8.92	8.67	8.81
1184	NASDAQ	NAVI	Fri, Dec 28, 2018	8.83	9.04	8.77	8.85
1183	NASDAQ	NAVI	Thu, Dec 27, 2018	8.68	8.82	8.52	8.81
1182	NASDAQ	NAVI	Wed, Dec 26, 2018	8.47	8.86	8.23	8.85
1181	NASDAQ	NAVI	Mon, Dec 24, 2018	8.48	8.62	8.35	8.43
1180	NASDAQ	NAVI	Fri, Dec 21, 2018	8.77	8.86	8.42	8.54
1179	NASDAQ	NAVI	Thu, Dec 20, 2018	8.60	8.78	8.53	8.70
1178	NASDAQ	NAVI	Wed, Dec 19, 2018	9.16	9.29	8.59	8.69
1177	NASDAQ	NAVI	Tue, Dec 18, 2018	9.34	9.52	9.07	9.11
1176	NASDAQ	NAVI	Mon, Dec 17, 2018	9.53	9.65	9.24	9.33
1175	NASDAQ	NAVI	Fri, Dec 14, 2018	9.76	9.98	9.53	9.59
1174	NASDAQ	NAVI	Thu, Dec 13, 2018	10.20	10.24	9.81	9.85
1173	NASDAQ	NAVI	Wed, Dec 12, 2018	10.00	10.33	10.00	10.17
1172	NASDAQ	NAVI	Tue, Dec 11, 2018	10.34	10.49	9.89	9.93
1171	NASDAQ	NAVI	Mon, Dec 10, 2018	10.61	10.64	10.06	10.19
1170	NASDAQ	NAVI	Fri, Dec 7, 2018	10.81	10.98	10.46	10.64
1169	NASDAQ	NAVI	Thu, Dec 6, 2018	10.60	10.85	10.38	10.81
1168	NASDAQ	NAVI	Tue, Dec 4, 2018	11.33	11.46	10.76	10.82
1167	NASDAQ	NAVI	Mon, Dec 3, 2018	11.68	11.82	11.21	11.38
1166	NASDAQ	NAVI	Fri, Nov 30, 2018	11.40	11.61	11.30	11.50
1165	NASDAQ	NAVI	Thu, Nov 29, 2018	11.21	11.63	11.10	11.45
1164	NASDAQ	NAVI	Wed, Nov 28, 2018	11.15	11.27	10.92	11.21
1163	NASDAQ	NAVI	Tue, Nov 27, 2018	11.33	11.36	11.01	11.08
1162	NASDAQ	NAVI	Mon, Nov 26, 2018	11.33	11.48	11.25	11.35
1161	NASDAQ	NAVI	Fri, Nov 23, 2018	11.15	11.31	11.08	11.14
1160	NASDAQ	NAVI	Wed, Nov 21, 2018	10.75	11.37	10.75	11.20
1159	NASDAQ	NAVI	Tue, Nov 20, 2018	11.87	11.87	10.69	10.73
1158	NASDAQ	NAVI	Mon, Nov 19, 2018	12.11	12.25	11.98	12.00
1157	NASDAQ	NAVI	Fri, Nov 16, 2018	12.64	12.74	12.11	12.16
1156	NASDAQ	NAVI	Thu, Nov 15, 2018	12.48	12.85	12.43	12.75
1155	NASDAQ	NAVI	Wed, Nov 14, 2018	12.85	12.88	12.51	12.65
1154	NASDAQ	NAVI	Tue, Nov 13, 2018	12.57	12.85	12.57	12.76
1153	NASDAQ	NAVI	Mon, Nov 12, 2018	12.61	12.70	12.53	12.54
1152	NASDAQ	NAVI	Fri, Nov 9, 2018	12.57	12.70	12.52	12.62
1151	NASDAQ	NAVI	Thu, Nov 8, 2018	12.60	12.72	12.54	12.63
1150	NASDAQ	NAVI	Wed, Nov 7, 2018	12.31	12.69	12.26	12.63
1149	NASDAQ	NAVI	Tue, Nov 6, 2018	12.10	12.34	12.04	12.27
1148	NASDAQ	NAVI	Mon, Nov 5, 2018	11.86	12.15	11.83	12.09
1147	NASDAQ	NAVI	Fri, Nov 2, 2018	12.12	12.21	11.76	11.86
1146	NASDAQ	NAVI	Thu, Nov 1, 2018	11.70	12.09	11.63	12.02
1145	NASDAQ	NAVI	Wed, Oct 31, 2018	11.60	11.80	11.46	11.58
1144	NASDAQ	NAVI	Tue, Oct 30, 2018	11.49	11.71	11.30	11.57
1143	NASDAQ	NAVI	Mon, Oct 29, 2018	11.85	11.93	11.34	11.43
1142	NASDAQ	NAVI	Fri, Oct 26, 2018	11.83	11.88	11.60	11.71
1141	NASDAQ	NAVI	Thu, Oct 25, 2018	12.00	12.03	11.69	11.93
1140	NASDAQ	NAVI	Wed, Oct 24, 2018	13.17	13.17	11.78	11.85
1139	NASDAQ	NAVI	Tue, Oct 23, 2018	12.34	12.45	12.21	12.40
1138	NASDAQ	NAVI	Mon, Oct 22, 2018	12.61	12.65	12.38	12.52
1137	NASDAQ	NAVI	Fri, Oct 19, 2018	12.49	12.73	12.39	12.57
1136	NASDAQ	NAVI	Thu, Oct 18, 2018	12.66	12.87	12.41	12.48
1135	NASDAQ	NAVI	Wed, Oct 17, 2018	12.66	12.77	12.47	12.66
1134	NASDAQ	NAVI	Tue, Oct 16, 2018	12.52	12.72	12.28	12.71
1133	NASDAQ	NAVI	Mon, Oct 15, 2018	12.35	12.57	12.30	12.44
1132	NASDAQ	NAVI	Fri, Oct 12, 2018	12.73	12.75	12.11	12.33
1131	NASDAQ	NAVI	Thu, Oct 11, 2018	12.80	12.83	12.48	12.54
1130	NASDAQ	NAVI	Wed, Oct 10, 2018	13.10	13.25	12.87	12.90
1129	NASDAQ	NAVI	Tue, Oct 9, 2018	13.38	13.38	13.11	13.15
1128	NASDAQ	NAVI	Mon, Oct 8, 2018	13.36	13.47	13.30	13.46
1127	NASDAQ	NAVI	Fri, Oct 5, 2018	13.57	13.59	13.34	13.36
1126	NASDAQ	NAVI	Thu, Oct 4, 2018	13.75	13.91	13.53	13.57
1125	NASDAQ	NAVI	Wed, Oct 3, 2018	13.65	13.90	13.50	13.71
1124	NASDAQ	NAVI	Tue, Oct 2, 2018	13.63	13.75	13.50	13.53
1123	NASDAQ	NAVI	Mon, Oct 1, 2018	13.55	13.63	13.34	13.58
1122	NASDAQ	NAVI	Fri, Sep 28, 2018	13.43	13.60	13.38	13.48
1121	NASDAQ	NAVI	Thu, Sep 27, 2018	13.63	13.63	13.43	13.47
1120	NASDAQ	NAVI	Wed, Sep 26, 2018	14.01	14.01	13.54	13.59
1119	NASDAQ	NAVI	Tue, Sep 25, 2018	13.96	14.05	13.87	14.00
1118	NASDAQ	NAVI	Mon, Sep 24, 2018	14.45	14.45	13.78	14.00
1117	NASDAQ	NAVI	Fri, Sep 21, 2018	14.41	14.47	14.34	14.36
1116	NASDAQ	NAVI	Thu, Sep 20, 2018	14.37	14.48	14.21	14.43
1115	NASDAQ	NAVI	Wed, Sep 19, 2018	14.08	14.43	14.05	14.31
1114	NASDAQ	NAVI	Tue, Sep 18, 2018	13.81	14.23	13.69	14.11
1113	NASDAQ	NAVI	Mon, Sep 17, 2018	13.87	14.09	13.77	13.80
1112	NASDAQ	NAVI	Fri, Sep 14, 2018	13.73	14.00	13.71	13.88
1111	NASDAQ	NAVI	Thu, Sep 13, 2018	13.46	13.75	13.35	13.73
1110	NASDAQ	NAVI	Wed, Sep 12, 2018	13.59	13.61	13.31	13.36
1109	NASDAQ	NAVI	Tue, Sep 11, 2018	13.50	13.67	13.43	13.58
1108	NASDAQ	NAVI	Mon, Sep 10, 2018	13.53	13.64	13.45	13.48
1107	NASDAQ	NAVI	Fri, Sep 7, 2018	13.51	13.54	13.38	13.47
1106	NASDAQ	NAVI	Thu, Sep 6, 2018	13.68	13.85	13.51	13.52
1105	NASDAQ	NAVI	Wed, Sep 5, 2018	13.57	13.88	13.57	13.85
1104	NASDAQ	NAVI	Tue, Sep 4, 2018	13.57	13.76	13.54	13.58
1103	NASDAQ	NAVI	Fri, Aug 31, 2018	13.54	13.67	13.44	13.64
1102	NASDAQ	NAVI	Thu, Aug 30, 2018	13.40	13.61	13.34	13.55
1101	NASDAQ	NAVI	Wed, Aug 29, 2018	13.46	13.52	13.32	13.40
1100	NASDAQ	NAVI	Tue, Aug 28, 2018	13.49	13.62	13.40	13.42
1099	NASDAQ	NAVI	Mon, Aug 27, 2018	13.38	13.53	13.20	13.43
1098	NASDAQ	NAVI	Fri, Aug 24, 2018	13.34	13.36	13.18	13.28
1097	NASDAQ	NAVI	Thu, Aug 23, 2018	13.47	13.50	13.25	13.26
1096	NASDAQ	NAVI	Wed, Aug 22, 2018	13.51	13.62	13.40	13.46
1095	NASDAQ	NAVI	Tue, Aug 21, 2018	13.41	13.73	13.40	13.55
1094	NASDAQ	NAVI	Mon, Aug 20, 2018	13.30	13.45	13.25	13.37
1093	NASDAQ	NAVI	Fri, Aug 17, 2018	13.36	13.44	13.34	13.36
1092	NASDAQ	NAVI	Thu, Aug 16, 2018	13.05	13.49	12.96	13.39
1091	NASDAQ	NAVI	Wed, Aug 15, 2018	13.01	13.06	12.91	12.97
1090	NASDAQ	NAVI	Tue, Aug 14, 2018	13.10	13.22	13.06	13.10
1089	NASDAQ	NAVI	Mon, Aug 13, 2018	13.22	13.28	12.95	13.03
1088	NASDAQ	NAVI	Fri, Aug 10, 2018	13.19	13.32	13.06	13.24
1087	NASDAQ	NAVI	Thu, Aug 9, 2018	13.16	13.37	13.16	13.33
1086	NASDAQ	NAVI	Wed, Aug 8, 2018	13.25	13.25	13.11	13.18
1085	NASDAQ	NAVI	Tue, Aug 7, 2018	13.16	13.34	13.06	13.21
1084	NASDAQ	NAVI	Mon, Aug 6, 2018	13.22	13.25	13.03	13.14
1083	NASDAQ	NAVI	Fri, Aug 3, 2018	13.12	13.39	13.06	13.21
1082	NASDAQ	NAVI	Thu, Aug 2, 2018	13.16	13.27	13.10	13.22
1081	NASDAQ	NAVI	Wed, Aug 1, 2018	13.25	13.46	13.18	13.23
1080	NASDAQ	NAVI	Tue, Jul 31, 2018	13.45	13.48	13.18	13.21
1079	NASDAQ	NAVI	Mon, Jul 30, 2018	13.32	13.52	13.30	13.40
1078	NASDAQ	NAVI	Fri, Jul 27, 2018	13.26	13.37	13.20	13.29
1077	NASDAQ	NAVI	Thu, Jul 26, 2018	13.20	13.36	13.11	13.23
1076	NASDAQ	NAVI	Wed, Jul 25, 2018	13.60	13.78	12.97	13.17
1075	NASDAQ	NAVI	Tue, Jul 24, 2018	14.14	14.29	14.03	14.10
1074	NASDAQ	NAVI	Mon, Jul 23, 2018	13.96	14.14	13.93	14.06
1073	NASDAQ	NAVI	Fri, Jul 20, 2018	14.00	14.14	13.80	13.95
1072	NASDAQ	NAVI	Thu, Jul 19, 2018	13.86	14.13	13.79	14.00
1071	NASDAQ	NAVI	Wed, Jul 18, 2018	13.79	13.97	13.77	13.87
1070	NASDAQ	NAVI	Tue, Jul 17, 2018	13.82	13.88	13.70	13.81
1069	NASDAQ	NAVI	Mon, Jul 16, 2018	13.47	13.83	13.44	13.83
1068	NASDAQ	NAVI	Fri, Jul 13, 2018	13.63	13.68	13.38	13.43
1067	NASDAQ	NAVI	Thu, Jul 12, 2018	13.85	13.86	13.64	13.66
1066	NASDAQ	NAVI	Wed, Jul 11, 2018	13.82	13.86	13.67	13.78
1065	NASDAQ	NAVI	Tue, Jul 10, 2018	13.52	13.91	13.52	13.87
1064	NASDAQ	NAVI	Mon, Jul 9, 2018	13.31	13.62	13.27	13.49
1063	NASDAQ	NAVI	Fri, Jul 6, 2018	13.15	13.30	13.08	13.16
1062	NASDAQ	NAVI	Thu, Jul 5, 2018	13.06	13.15	12.98	13.14
1061	NASDAQ	NAVI	Tue, Jul 3, 2018	13.28	13.48	13.03	13.04
1060	NASDAQ	NAVI	Mon, Jul 2, 2018	12.91	13.26	12.91	13.23
1059	NASDAQ	NAVI	Fri, Jun 29, 2018	13.05	13.23	13.00	13.03
1058	NASDAQ	NAVI	Thu, Jun 28, 2018	13.09	13.16	12.88	13.05
1057	NASDAQ	NAVI	Wed, Jun 27, 2018	13.28	13.42	13.11	13.11
1056	NASDAQ	NAVI	Tue, Jun 26, 2018	13.29	13.29	13.10	13.22
1055	NASDAQ	NAVI	Mon, Jun 25, 2018	13.29	13.37	13.10	13.26
1054	NASDAQ	NAVI	Fri, Jun 22, 2018	13.38	13.52	13.37	13.38
1053	NASDAQ	NAVI	Thu, Jun 21, 2018	13.27	13.33	13.07	13.28
1052	NASDAQ	NAVI	Wed, Jun 20, 2018	13.43	13.46	13.23	13.23
1051	NASDAQ	NAVI	Tue, Jun 19, 2018	13.21	13.37	13.16	13.35
1050	NASDAQ	NAVI	Mon, Jun 18, 2018	12.99	13.38	12.97	13.32
1049	NASDAQ	NAVI	Fri, Jun 15, 2018	13.34	13.41	12.53	13.11
1048	NASDAQ	NAVI	Thu, Jun 14, 2018	13.75	13.83	13.43	13.49
1047	NASDAQ	NAVI	Wed, Jun 13, 2018	14.23	14.28	13.72	13.73
1046	NASDAQ	NAVI	Tue, Jun 12, 2018	14.53	14.69	14.14	14.21
1045	NASDAQ	NAVI	Mon, Jun 11, 2018	14.86	14.86	14.50	14.58
1044	NASDAQ	NAVI	Fri, Jun 8, 2018	14.77	14.86	14.54	14.80
1043	NASDAQ	NAVI	Thu, Jun 7, 2018	14.93	15.03	14.78	14.88
1042	NASDAQ	NAVI	Wed, Jun 6, 2018	14.90	14.92	14.60	14.90
1041	NASDAQ	NAVI	Tue, Jun 5, 2018	14.54	14.86	14.43	14.79
1040	NASDAQ	NAVI	Mon, Jun 4, 2018	14.30	14.75	14.22	14.37
1039	NASDAQ	NAVI	Fri, Jun 1, 2018	14.51	14.51	14.02	14.30
1038	NASDAQ	NAVI	Thu, May 31, 2018	14.03	14.12	13.71	13.81
1037	NASDAQ	NAVI	Wed, May 30, 2018	14.02	14.23	14.00	14.17
1036	NASDAQ	NAVI	Tue, May 29, 2018	14.40	14.47	13.91	13.92
1035	NASDAQ	NAVI	Fri, May 25, 2018	14.53	14.66	14.43	14.53
1034	NASDAQ	NAVI	Thu, May 24, 2018	14.31	14.61	14.26	14.59
1033	NASDAQ	NAVI	Wed, May 23, 2018	14.37	14.47	14.28	14.39
1032	NASDAQ	NAVI	Tue, May 22, 2018	14.28	14.53	14.27	14.41
1031	NASDAQ	NAVI	Mon, May 21, 2018	14.12	14.32	14.05	14.27
1030	NASDAQ	NAVI	Fri, May 18, 2018	14.09	14.21	14.01	14.07
1029	NASDAQ	NAVI	Thu, May 17, 2018	14.18	14.25	14.07	14.13
1028	NASDAQ	NAVI	Wed, May 16, 2018	13.95	14.24	13.83	14.14
1027	NASDAQ	NAVI	Tue, May 15, 2018	13.75	14.00	13.66	13.98
1026	NASDAQ	NAVI	Mon, May 14, 2018	13.50	13.71	13.47	13.65
1025	NASDAQ	NAVI	Fri, May 11, 2018	13.60	13.69	13.44	13.47
1024	NASDAQ	NAVI	Thu, May 10, 2018	13.34	13.66	13.28	13.57
1023	NASDAQ	NAVI	Wed, May 9, 2018	13.08	13.42	13.07	13.33
1022	NASDAQ	NAVI	Tue, May 8, 2018	13.14	13.19	12.81	12.99
1021	NASDAQ	NAVI	Mon, May 7, 2018	13.45	13.57	12.96	13.25
1020	NASDAQ	NAVI	Fri, May 4, 2018	13.21	13.65	13.18	13.48
1019	NASDAQ	NAVI	Thu, May 3, 2018	13.17	13.32	13.02	13.29
1018	NASDAQ	NAVI	Wed, May 2, 2018	13.11	13.36	12.95	13.25
1017	NASDAQ	NAVI	Tue, May 1, 2018	13.21	13.46	12.86	13.15
1016	NASDAQ	NAVI	Mon, Apr 30, 2018	13.42	13.51	13.26	13.26
1015	NASDAQ	NAVI	Fri, Apr 27, 2018	13.42	13.45	13.25	13.36
1014	NASDAQ	NAVI	Thu, Apr 26, 2018	13.23	13.48	13.07	13.44
1013	NASDAQ	NAVI	Wed, Apr 25, 2018	13.60	13.70	13.03	13.26
1012	NASDAQ	NAVI	Tue, Apr 24, 2018	13.52	13.75	13.35	13.50
1011	NASDAQ	NAVI	Mon, Apr 23, 2018	13.27	13.50	13.24	13.42
1010	NASDAQ	NAVI	Fri, Apr 20, 2018	13.29	13.44	13.12	13.28
1009	NASDAQ	NAVI	Thu, Apr 19, 2018	13.18	13.43	13.12	13.23
1008	NASDAQ	NAVI	Wed, Apr 18, 2018	13.26	13.39	13.15	13.25
1007	NASDAQ	NAVI	Tue, Apr 17, 2018	13.39	13.49	13.20	13.25
1006	NASDAQ	NAVI	Mon, Apr 16, 2018	13.34	13.47	13.28	13.39
1005	NASDAQ	NAVI	Fri, Apr 13, 2018	13.47	13.48	13.17	13.27
1004	NASDAQ	NAVI	Thu, Apr 12, 2018	13.33	13.48	13.33	13.38
1003	NASDAQ	NAVI	Wed, Apr 11, 2018	13.23	13.36	13.10	13.29
1002	NASDAQ	NAVI	Tue, Apr 10, 2018	13.55	13.55	13.25	13.39
1001	NASDAQ	NAVI	Mon, Apr 9, 2018	13.49	13.69	13.35	13.36
1000	NASDAQ	NAVI	Fri, Apr 6, 2018	13.51	13.62	13.23	13.44
999	NASDAQ	NAVI	Thu, Apr 5, 2018	13.14	13.72	13.10	13.66
998	NASDAQ	NAVI	Wed, Apr 4, 2018	12.38	12.90	12.38	12.84
997	NASDAQ	NAVI	Tue, Apr 3, 2018	12.75	12.84	12.38	12.58
996	NASDAQ	NAVI	Mon, Apr 2, 2018	13.12	13.19	12.66	12.69
995	NASDAQ	NAVI	Thu, Mar 29, 2018	13.21	13.40	13.12	13.12
994	NASDAQ	NAVI	Wed, Mar 28, 2018	12.80	13.25	12.72	13.19
993	NASDAQ	NAVI	Tue, Mar 27, 2018	13.05	13.10	12.68	12.75
992	NASDAQ	NAVI	Mon, Mar 26, 2018	12.80	13.06	12.75	13.06
991	NASDAQ	NAVI	Fri, Mar 23, 2018	13.18	13.29	12.60	12.63
990	NASDAQ	NAVI	Thu, Mar 22, 2018	13.33	13.44	13.11	13.12
989	NASDAQ	NAVI	Wed, Mar 21, 2018	13.34	13.54	13.30	13.43
988	NASDAQ	NAVI	Tue, Mar 20, 2018	13.47	13.59	13.30	13.31
987	NASDAQ	NAVI	Mon, Mar 19, 2018	13.51	13.64	13.29	13.47
986	NASDAQ	NAVI	Fri, Mar 16, 2018	13.26	13.60	13.16	13.51
985	NASDAQ	NAVI	Thu, Mar 15, 2018	13.31	13.31	13.03	13.21
984	NASDAQ	NAVI	Wed, Mar 14, 2018	13.54	13.55	13.20	13.24
983	NASDAQ	NAVI	Tue, Mar 13, 2018	13.59	13.71	13.42	13.47
982	NASDAQ	NAVI	Mon, Mar 12, 2018	13.82	13.85	13.42	13.46
981	NASDAQ	NAVI	Fri, Mar 9, 2018	13.70	13.86	13.59	13.86
980	NASDAQ	NAVI	Thu, Mar 8, 2018	13.56	13.90	13.41	13.57
979	NASDAQ	NAVI	Wed, Mar 7, 2018	13.34	13.56	13.34	13.53
978	NASDAQ	NAVI	Tue, Mar 6, 2018	13.48	13.55	13.25	13.48
977	NASDAQ	NAVI	Mon, Mar 5, 2018	13.04	13.46	13.03	13.43
976	NASDAQ	NAVI	Fri, Mar 2, 2018	12.83	13.19	12.76	13.16
975	NASDAQ	NAVI	Thu, Mar 1, 2018	12.73	13.16	12.70	12.95
974	NASDAQ	NAVI	Wed, Feb 28, 2018	13.12	13.33	12.95	12.96
973	NASDAQ	NAVI	Tue, Feb 27, 2018	13.30	13.43	13.04	13.07
972	NASDAQ	NAVI	Mon, Feb 26, 2018	13.27	13.35	13.01	13.25
971	NASDAQ	NAVI	Fri, Feb 23, 2018	13.13	13.27	13.12	13.23
970	NASDAQ	NAVI	Thu, Feb 22, 2018	13.47	13.52	13.05	13.07
969	NASDAQ	NAVI	Wed, Feb 21, 2018	13.61	13.78	13.42	13.43
968	NASDAQ	NAVI	Tue, Feb 20, 2018	13.96	14.12	13.54	13.64
967	NASDAQ	NAVI	Fri, Feb 16, 2018	13.75	14.04	13.75	13.99
966	NASDAQ	NAVI	Thu, Feb 15, 2018	14.09	14.10	13.64	13.80
965	NASDAQ	NAVI	Wed, Feb 14, 2018	13.50	14.02	13.46	14.00
964	NASDAQ	NAVI	Tue, Feb 13, 2018	13.47	13.67	13.40	13.60
963	NASDAQ	NAVI	Mon, Feb 12, 2018	13.49	13.66	13.17	13.56
962	NASDAQ	NAVI	Fri, Feb 9, 2018	13.58	13.71	12.98	13.46
961	NASDAQ	NAVI	Thu, Feb 8, 2018	14.02	14.08	13.38	13.38
960	NASDAQ	NAVI	Wed, Feb 7, 2018	13.66	14.25	13.66	14.04
959	NASDAQ	NAVI	Tue, Feb 6, 2018	13.19	13.81	13.08	13.76
958	NASDAQ	NAVI	Mon, Feb 5, 2018	14.04	14.23	13.43	13.63
957	NASDAQ	NAVI	Fri, Feb 2, 2018	14.50	14.52	14.08	14.21
956	NASDAQ	NAVI	Thu, Feb 1, 2018	14.19	14.55	14.09	14.53
955	NASDAQ	NAVI	Wed, Jan 31, 2018	14.23	14.45	14.13	14.25
954	NASDAQ	NAVI	Tue, Jan 30, 2018	14.29	14.49	14.23	14.23
953	NASDAQ	NAVI	Mon, Jan 29, 2018	14.48	14.58	14.38	14.39
952	NASDAQ	NAVI	Fri, Jan 26, 2018	14.65	14.70	14.27	14.54
951	NASDAQ	NAVI	Thu, Jan 25, 2018	14.76	14.87	14.57	14.66
950	NASDAQ	NAVI	Wed, Jan 24, 2018	13.27	14.65	13.27	14.51
949	NASDAQ	NAVI	Tue, Jan 23, 2018	13.46	13.59	13.15	13.44
948	NASDAQ	NAVI	Mon, Jan 22, 2018	13.62	13.69	13.45	13.52
947	NASDAQ	NAVI	Fri, Jan 19, 2018	13.31	13.61	13.31	13.60
946	NASDAQ	NAVI	Thu, Jan 18, 2018	13.67	13.81	13.30	13.35
945	NASDAQ	NAVI	Wed, Jan 17, 2018	13.83	13.90	13.62	13.71
944	NASDAQ	NAVI	Tue, Jan 16, 2018	14.00	14.13	13.73	13.75
943	NASDAQ	NAVI	Fri, Jan 12, 2018	13.71	14.03	13.66	13.88
942	NASDAQ	NAVI	Thu, Jan 11, 2018	13.74	14.06	13.73	13.97
941	NASDAQ	NAVI	Wed, Jan 10, 2018	13.61	13.78	13.54	13.68
940	NASDAQ	NAVI	Tue, Jan 9, 2018	13.64	13.71	13.48	13.52
939	NASDAQ	NAVI	Mon, Jan 8, 2018	13.97	13.98	13.48	13.69
938	NASDAQ	NAVI	Fri, Jan 5, 2018	14.00	14.03	13.82	14.01
937	NASDAQ	NAVI	Thu, Jan 4, 2018	13.86	14.03	13.81	13.94
936	NASDAQ	NAVI	Wed, Jan 3, 2018	13.57	13.79	13.55	13.78
935	NASDAQ	NAVI	Tue, Jan 2, 2018	13.45	13.77	13.34	13.63
934	NASDAQ	NAVI	Fri, Dec 29, 2017	13.40	13.52	13.27	13.32
933	NASDAQ	NAVI	Thu, Dec 28, 2017	13.23	13.40	13.14	13.37
932	NASDAQ	NAVI	Wed, Dec 27, 2017	13.46	13.58	13.16	13.21
931	NASDAQ	NAVI	Tue, Dec 26, 2017	13.38	13.64	13.35	13.46
930	NASDAQ	NAVI	Fri, Dec 22, 2017	13.27	13.38	13.16	13.35
929	NASDAQ	NAVI	Thu, Dec 21, 2017	13.16	13.29	13.07	13.12
928	NASDAQ	NAVI	Wed, Dec 20, 2017	13.20	13.22	13.00	13.09
927	NASDAQ	NAVI	Tue, Dec 19, 2017	13.31	13.38	13.13	13.13
926	NASDAQ	NAVI	Mon, Dec 18, 2017	13.34	13.53	13.21	13.27
925	NASDAQ	NAVI	Fri, Dec 15, 2017	12.64	13.27	12.56	13.20
924	NASDAQ	NAVI	Thu, Dec 14, 2017	12.91	13.14	12.58	12.62
923	NASDAQ	NAVI	Wed, Dec 13, 2017	12.94	13.31	12.90	12.94
922	NASDAQ	NAVI	Tue, Dec 12, 2017	12.80	13.21	12.77	12.96
921	NASDAQ	NAVI	Mon, Dec 11, 2017	12.83	12.94	12.60	12.76
920	NASDAQ	NAVI	Fri, Dec 8, 2017	12.82	12.87	12.19	12.76
919	NASDAQ	NAVI	Thu, Dec 7, 2017	12.88	13.02	12.67	12.73
918	NASDAQ	NAVI	Wed, Dec 6, 2017	13.16	13.18	12.83	12.91
917	NASDAQ	NAVI	Tue, Dec 5, 2017	13.30	13.42	13.03	13.13
916	NASDAQ	NAVI	Mon, Dec 4, 2017	13.25	13.37	13.06	13.27
915	NASDAQ	NAVI	Fri, Dec 1, 2017	12.65	13.10	12.41	13.01
914	NASDAQ	NAVI	Thu, Nov 30, 2017	12.69	12.83	12.36	12.61
913	NASDAQ	NAVI	Wed, Nov 29, 2017	12.16	12.88	11.88	12.83
912	NASDAQ	NAVI	Tue, Nov 28, 2017	11.94	12.50	11.86	12.46
911	NASDAQ	NAVI	Mon, Nov 27, 2017	12.35	12.35	11.95	11.98
910	NASDAQ	NAVI	Fri, Nov 24, 2017	12.49	12.54	12.28	12.34
909	NASDAQ	NAVI	Wed, Nov 22, 2017	12.62	12.73	12.39	12.45
908	NASDAQ	NAVI	Tue, Nov 21, 2017	12.85	12.90	12.33	12.59
907	NASDAQ	NAVI	Mon, Nov 20, 2017	12.50	12.83	12.43	12.82
906	NASDAQ	NAVI	Fri, Nov 17, 2017	12.55	12.84	12.43	12.49
905	NASDAQ	NAVI	Thu, Nov 16, 2017	12.62	12.95	12.40	12.76
904	NASDAQ	NAVI	Wed, Nov 15, 2017	12.19	12.67	11.94	12.61
903	NASDAQ	NAVI	Tue, Nov 14, 2017	12.01	12.43	11.87	12.35
902	NASDAQ	NAVI	Mon, Nov 13, 2017	12.16	12.17	11.84	12.08
901	NASDAQ	NAVI	Fri, Nov 10, 2017	12.10	12.28	12.05	12.21
900	NASDAQ	NAVI	Thu, Nov 9, 2017	11.96	12.33	11.91	12.14
899	NASDAQ	NAVI	Wed, Nov 8, 2017	12.11	12.35	11.88	12.05
898	NASDAQ	NAVI	Tue, Nov 7, 2017	12.35	12.42	12.07	12.09
897	NASDAQ	NAVI	Mon, Nov 6, 2017	12.17	12.59	12.11	12.38
896	NASDAQ	NAVI	Fri, Nov 3, 2017	12.33	12.42	12.09	12.22
895	NASDAQ	NAVI	Thu, Nov 2, 2017	12.11	12.42	11.91	12.36
894	NASDAQ	NAVI	Wed, Nov 1, 2017	12.46	12.67	12.06	12.10
893	NASDAQ	NAVI	Tue, Oct 31, 2017	11.85	12.50	11.81	12.46
892	NASDAQ	NAVI	Mon, Oct 30, 2017	11.81	12.09	11.71	11.83
891	NASDAQ	NAVI	Fri, Oct 27, 2017	11.88	12.02	11.71	11.85
890	NASDAQ	NAVI	Thu, Oct 26, 2017	11.84	12.18	11.80	11.95
889	NASDAQ	NAVI	Wed, Oct 25, 2017	12.36	12.37	11.54	11.79
888	NASDAQ	NAVI	Tue, Oct 24, 2017	12.25	12.25	12.06	12.10
887	NASDAQ	NAVI	Mon, Oct 23, 2017	12.34	12.43	12.14	12.18
886	NASDAQ	NAVI	Fri, Oct 20, 2017	12.46	12.51	12.25	12.36
885	NASDAQ	NAVI	Thu, Oct 19, 2017	11.93	12.40	11.85	12.31
884	NASDAQ	NAVI	Wed, Oct 18, 2017	12.38	12.45	11.93	11.98
883	NASDAQ	NAVI	Tue, Oct 17, 2017	11.96	12.29	11.71	12.20
882	NASDAQ	NAVI	Mon, Oct 16, 2017	11.58	11.76	11.51	11.73
881	NASDAQ	NAVI	Fri, Oct 13, 2017	11.77	11.88	11.48	11.62
880	NASDAQ	NAVI	Thu, Oct 12, 2017	11.76	11.98	11.67	11.80
879	NASDAQ	NAVI	Wed, Oct 11, 2017	12.43	12.47	11.71	11.79
878	NASDAQ	NAVI	Tue, Oct 10, 2017	12.28	12.53	12.24	12.47
877	NASDAQ	NAVI	Mon, Oct 9, 2017	12.71	12.71	12.09	12.22
876	NASDAQ	NAVI	Fri, Oct 6, 2017	12.61	12.78	12.51	12.60
875	NASDAQ	NAVI	Thu, Oct 5, 2017	13.86	13.94	12.55	12.61
874	NASDAQ	NAVI	Wed, Oct 4, 2017	14.96	14.97	14.65	14.70
873	NASDAQ	NAVI	Tue, Oct 3, 2017	14.97	15.10	14.91	14.96
872	NASDAQ	NAVI	Mon, Oct 2, 2017	15.01	15.02	14.69	14.90
871	NASDAQ	NAVI	Fri, Sep 29, 2017	14.95	15.22	14.89	15.02
870	NASDAQ	NAVI	Thu, Sep 28, 2017	15.56	15.61	14.89	14.92
869	NASDAQ	NAVI	Wed, Sep 27, 2017	15.25	15.61	15.09	15.53
868	NASDAQ	NAVI	Tue, Sep 26, 2017	14.86	15.22	14.70	15.18
867	NASDAQ	NAVI	Mon, Sep 25, 2017	14.78	14.97	14.64	14.82
866	NASDAQ	NAVI	Fri, Sep 22, 2017	14.02	14.80	14.00	14.78
865	NASDAQ	NAVI	Thu, Sep 21, 2017	14.08	14.13	13.76	14.03
864	NASDAQ	NAVI	Wed, Sep 20, 2017	14.05	14.15	13.80	14.06
863	NASDAQ	NAVI	Tue, Sep 19, 2017	13.95	14.12	13.87	14.07
862	NASDAQ	NAVI	Mon, Sep 18, 2017	14.03	14.16	13.84	13.96
861	NASDAQ	NAVI	Fri, Sep 15, 2017	13.75	13.94	13.55	13.94
860	NASDAQ	NAVI	Thu, Sep 14, 2017	14.22	14.35	13.76	13.78
859	NASDAQ	NAVI	Wed, Sep 13, 2017	14.41	14.58	14.36	14.44
858	NASDAQ	NAVI	Tue, Sep 12, 2017	14.14	14.57	14.04	14.42
857	NASDAQ	NAVI	Mon, Sep 11, 2017	13.61	14.21	13.61	14.13
856	NASDAQ	NAVI	Fri, Sep 8, 2017	13.36	13.91	13.27	13.51
855	NASDAQ	NAVI	Thu, Sep 7, 2017	13.78	13.80	13.09	13.14
854	NASDAQ	NAVI	Wed, Sep 6, 2017	13.91	14.21	13.76	13.80
853	NASDAQ	NAVI	Tue, Sep 5, 2017	13.86	13.96	13.62	13.84
852	NASDAQ	NAVI	Fri, Sep 1, 2017	13.25	13.80	13.25	13.75
851	NASDAQ	NAVI	Thu, Aug 31, 2017	13.39	13.39	13.17	13.20
850	NASDAQ	NAVI	Wed, Aug 30, 2017	13.38	13.46	13.25	13.28
849	NASDAQ	NAVI	Tue, Aug 29, 2017	13.38	13.64	13.38	13.52
848	NASDAQ	NAVI	Mon, Aug 28, 2017	13.67	13.72	13.51	13.60
847	NASDAQ	NAVI	Fri, Aug 25, 2017	13.67	13.79	13.63	13.63
846	NASDAQ	NAVI	Thu, Aug 24, 2017	13.69	13.74	13.60	13.62
845	NASDAQ	NAVI	Wed, Aug 23, 2017	13.54	13.81	13.44	13.63
844	NASDAQ	NAVI	Tue, Aug 22, 2017	13.57	13.70	13.51	13.66
843	NASDAQ	NAVI	Mon, Aug 21, 2017	13.57	13.64	13.36	13.51
842	NASDAQ	NAVI	Fri, Aug 18, 2017	13.60	13.71	13.54	13.60
841	NASDAQ	NAVI	Thu, Aug 17, 2017	13.93	14.05	13.64	13.64
840	NASDAQ	NAVI	Wed, Aug 16, 2017	13.90	14.15	13.88	14.00
839	NASDAQ	NAVI	Tue, Aug 15, 2017	13.98	14.06	13.79	13.81
838	NASDAQ	NAVI	Mon, Aug 14, 2017	13.78	14.10	13.78	13.93
837	NASDAQ	NAVI	Fri, Aug 11, 2017	13.77	13.91	13.56	13.68
836	NASDAQ	NAVI	Thu, Aug 10, 2017	14.04	14.15	13.69	13.70
835	NASDAQ	NAVI	Wed, Aug 9, 2017	14.34	14.41	14.08	14.15
834	NASDAQ	NAVI	Tue, Aug 8, 2017	14.50	14.67	14.37	14.48
833	NASDAQ	NAVI	Mon, Aug 7, 2017	14.30	14.68	14.30	14.55
832	NASDAQ	NAVI	Fri, Aug 4, 2017	14.29	14.40	14.09	14.27
831	NASDAQ	NAVI	Thu, Aug 3, 2017	14.31	14.59	14.20	14.22
830	NASDAQ	NAVI	Wed, Aug 2, 2017	14.79	14.88	14.32	14.32
829	NASDAQ	NAVI	Tue, Aug 1, 2017	14.75	14.95	14.70	14.85
828	NASDAQ	NAVI	Mon, Jul 31, 2017	14.73	14.96	14.69	14.75
827	NASDAQ	NAVI	Fri, Jul 28, 2017	14.59	14.74	14.56	14.68
826	NASDAQ	NAVI	Thu, Jul 27, 2017	14.63	14.73	14.46	14.59
825	NASDAQ	NAVI	Wed, Jul 26, 2017	14.95	14.99	14.61	14.65
824	NASDAQ	NAVI	Tue, Jul 25, 2017	14.96	15.24	14.84	15.00
823	NASDAQ	NAVI	Mon, Jul 24, 2017	14.90	15.07	14.82	14.86
822	NASDAQ	NAVI	Fri, Jul 21, 2017	14.94	15.09	14.80	14.95
821	NASDAQ	NAVI	Thu, Jul 20, 2017	15.20	15.29	14.89	14.93
820	NASDAQ	NAVI	Wed, Jul 19, 2017	16.92	16.92	15.27	15.29
819	NASDAQ	NAVI	Tue, Jul 18, 2017	16.43	16.48	16.24	16.40
818	NASDAQ	NAVI	Mon, Jul 17, 2017	16.52	16.68	16.40	16.49
817	NASDAQ	NAVI	Fri, Jul 14, 2017	16.50	16.69	16.37	16.57
816	NASDAQ	NAVI	Thu, Jul 13, 2017	16.60	16.72	16.29	16.63
815	NASDAQ	NAVI	Wed, Jul 12, 2017	16.34	16.67	16.29	16.57
814	NASDAQ	NAVI	Tue, Jul 11, 2017	16.35	16.40	16.16	16.32
813	NASDAQ	NAVI	Mon, Jul 10, 2017	16.19	16.53	16.05	16.39
812	NASDAQ	NAVI	Fri, Jul 7, 2017	16.13	16.25	15.95	16.18
811	NASDAQ	NAVI	Thu, Jul 6, 2017	16.62	16.70	16.04	16.05
810	NASDAQ	NAVI	Wed, Jul 5, 2017	16.82	16.89	16.46	16.68
809	NASDAQ	NAVI	Mon, Jul 3, 2017	16.80	16.93	16.65	16.81
808	NASDAQ	NAVI	Fri, Jun 30, 2017	16.72	16.80	16.59	16.65
807	NASDAQ	NAVI	Thu, Jun 29, 2017	16.75	16.97	16.46	16.64
806	NASDAQ	NAVI	Wed, Jun 28, 2017	16.59	16.71	16.41	16.65
805	NASDAQ	NAVI	Tue, Jun 27, 2017	16.33	16.56	16.30	16.49
804	NASDAQ	NAVI	Mon, Jun 26, 2017	16.05	16.43	15.99	16.29
803	NASDAQ	NAVI	Fri, Jun 23, 2017	15.95	16.17	15.82	15.96
802	NASDAQ	NAVI	Thu, Jun 22, 2017	15.97	16.02	15.72	15.87
801	NASDAQ	NAVI	Wed, Jun 21, 2017	16.40	16.43	15.78	15.98
800	NASDAQ	NAVI	Tue, Jun 20, 2017	16.39	16.57	16.27	16.44
799	NASDAQ	NAVI	Mon, Jun 19, 2017	15.62	16.53	15.41	16.43
798	NASDAQ	NAVI	Fri, Jun 16, 2017	15.57	15.86	15.43	15.53
797	NASDAQ	NAVI	Thu, Jun 15, 2017	15.54	15.97	15.54	15.85
796	NASDAQ	NAVI	Wed, Jun 14, 2017	15.48	15.70	15.26	15.65
795	NASDAQ	NAVI	Tue, Jun 13, 2017	15.50	15.65	15.33	15.57
794	NASDAQ	NAVI	Mon, Jun 12, 2017	15.23	15.67	15.21	15.48
793	NASDAQ	NAVI	Fri, Jun 9, 2017	14.96	15.39	14.96	15.26
792	NASDAQ	NAVI	Thu, Jun 8, 2017	14.60	15.06	14.52	14.91
791	NASDAQ	NAVI	Wed, Jun 7, 2017	14.52	14.70	14.46	14.63
790	NASDAQ	NAVI	Tue, Jun 6, 2017	14.14	14.46	14.02	14.43
789	NASDAQ	NAVI	Mon, Jun 5, 2017	14.21	14.39	14.09	14.27
788	NASDAQ	NAVI	Fri, Jun 2, 2017	14.61	14.62	14.20	14.22
787	NASDAQ	NAVI	Thu, Jun 1, 2017	14.48	14.65	14.30	14.63
786	NASDAQ	NAVI	Wed, May 31, 2017	14.60	14.60	14.06	14.43
785	NASDAQ	NAVI	Tue, May 30, 2017	14.38	14.77	14.34	14.68
784	NASDAQ	NAVI	Fri, May 26, 2017	14.33	14.56	14.27	14.48
783	NASDAQ	NAVI	Thu, May 25, 2017	14.40	14.60	14.31	14.39
782	NASDAQ	NAVI	Wed, May 24, 2017	14.29	14.42	14.18	14.41
781	NASDAQ	NAVI	Tue, May 23, 2017	14.05	14.34	13.97	14.24
780	NASDAQ	NAVI	Mon, May 22, 2017	14.06	14.13	13.92	14.07
779	NASDAQ	NAVI	Fri, May 19, 2017	13.73	14.14	13.66	13.94
778	NASDAQ	NAVI	Thu, May 18, 2017	13.62	13.82	13.36	13.71
777	NASDAQ	NAVI	Wed, May 17, 2017	14.12	14.19	13.61	13.64
776	NASDAQ	NAVI	Tue, May 16, 2017	14.40	14.50	14.31	14.42
775	NASDAQ	NAVI	Mon, May 15, 2017	14.01	14.40	14.00	14.40
774	NASDAQ	NAVI	Fri, May 12, 2017	14.30	14.32	13.96	14.00
773	NASDAQ	NAVI	Thu, May 11, 2017	14.40	14.47	14.16	14.35
772	NASDAQ	NAVI	Wed, May 10, 2017	14.52	14.60	14.20	14.47
771	NASDAQ	NAVI	Tue, May 9, 2017	14.74	14.83	14.52	14.60
770	NASDAQ	NAVI	Mon, May 8, 2017	15.02	15.09	14.68	14.74
769	NASDAQ	NAVI	Fri, May 5, 2017	15.18	15.29	14.97	14.98
768	NASDAQ	NAVI	Thu, May 4, 2017	15.50	15.67	15.12	15.16
767	NASDAQ	NAVI	Wed, May 3, 2017	15.34	15.50	15.29	15.45
766	NASDAQ	NAVI	Tue, May 2, 2017	15.46	15.51	15.27	15.41
765	NASDAQ	NAVI	Mon, May 1, 2017	15.23	15.48	15.21	15.45
764	NASDAQ	NAVI	Fri, Apr 28, 2017	15.51	15.51	15.12	15.20
763	NASDAQ	NAVI	Thu, Apr 27, 2017	15.86	15.96	15.53	15.54
762	NASDAQ	NAVI	Wed, Apr 26, 2017	15.92	16.05	15.73	15.86
761	NASDAQ	NAVI	Tue, Apr 25, 2017	15.88	15.98	15.80	15.87
760	NASDAQ	NAVI	Mon, Apr 24, 2017	16.16	16.24	15.76	15.76
759	NASDAQ	NAVI	Fri, Apr 21, 2017	16.00	16.39	15.77	15.78
758	NASDAQ	NAVI	Thu, Apr 20, 2017	15.13	16.13	15.09	16.01
757	NASDAQ	NAVI	Wed, Apr 19, 2017	15.10	15.19	14.15	15.11
756	NASDAQ	NAVI	Tue, Apr 18, 2017	14.81	15.12	14.78	15.05
755	NASDAQ	NAVI	Mon, Apr 17, 2017	14.71	14.96	14.61	14.93
754	NASDAQ	NAVI	Thu, Apr 13, 2017	14.60	14.95	14.60	14.68
753	NASDAQ	NAVI	Wed, Apr 12, 2017	14.88	14.93	14.58	14.67
752	NASDAQ	NAVI	Tue, Apr 11, 2017	14.52	14.90	14.46	14.89
751	NASDAQ	NAVI	Mon, Apr 10, 2017	14.73	14.89	14.59	14.63
750	NASDAQ	NAVI	Fri, Apr 7, 2017	14.56	14.79	14.46	14.68
749	NASDAQ	NAVI	Thu, Apr 6, 2017	14.44	14.72	14.36	14.62
748	NASDAQ	NAVI	Wed, Apr 5, 2017	14.85	14.97	14.41	14.43
747	NASDAQ	NAVI	Tue, Apr 4, 2017	14.67	14.83	14.54	14.73
746	NASDAQ	NAVI	Mon, Apr 3, 2017	14.83	14.92	14.54	14.75
745	NASDAQ	NAVI	Fri, Mar 31, 2017	14.82	14.92	14.73	14.76
744	NASDAQ	NAVI	Thu, Mar 30, 2017	14.53	14.93	14.38	14.87
743	NASDAQ	NAVI	Wed, Mar 29, 2017	14.49	14.66	14.40	14.52
742	NASDAQ	NAVI	Tue, Mar 28, 2017	13.96	14.62	13.75	14.50
741	NASDAQ	NAVI	Mon, Mar 27, 2017	13.79	14.02	13.67	14.00
740	NASDAQ	NAVI	Fri, Mar 24, 2017	14.02	14.11	13.87	13.99
739	NASDAQ	NAVI	Thu, Mar 23, 2017	13.96	14.20	13.87	14.03
738	NASDAQ	NAVI	Wed, Mar 22, 2017	13.98	14.06	13.77	13.92
737	NASDAQ	NAVI	Tue, Mar 21, 2017	14.78	14.78	14.05	14.06
736	NASDAQ	NAVI	Mon, Mar 20, 2017	14.93	14.99	14.67	14.71
735	NASDAQ	NAVI	Fri, Mar 17, 2017	14.69	15.02	14.62	14.99
734	NASDAQ	NAVI	Thu, Mar 16, 2017	14.78	14.84	14.52	14.64
733	NASDAQ	NAVI	Wed, Mar 15, 2017	14.52	14.75	14.49	14.66
732	NASDAQ	NAVI	Tue, Mar 14, 2017	14.40	14.50	14.14	14.46
731	NASDAQ	NAVI	Mon, Mar 13, 2017	14.55	14.61	14.44	14.51
730	NASDAQ	NAVI	Fri, Mar 10, 2017	14.53	14.66	14.36	14.52
729	NASDAQ	NAVI	Thu, Mar 9, 2017	14.55	14.70	14.36	14.46
728	NASDAQ	NAVI	Wed, Mar 8, 2017	14.56	14.80	14.43	14.51
727	NASDAQ	NAVI	Tue, Mar 7, 2017	14.64	14.83	14.51	14.54
726	NASDAQ	NAVI	Mon, Mar 6, 2017	14.72	14.85	14.36	14.60
725	NASDAQ	NAVI	Fri, Mar 3, 2017	15.02	15.10	14.75	14.91
724	NASDAQ	NAVI	Thu, Mar 2, 2017	15.30	15.35	14.93	14.93
723	NASDAQ	NAVI	Wed, Mar 1, 2017	15.44	15.82	15.22	15.34
722	NASDAQ	NAVI	Tue, Feb 28, 2017	15.55	15.57	15.18	15.41
721	NASDAQ	NAVI	Mon, Feb 27, 2017	15.38	15.62	15.35	15.57
720	NASDAQ	NAVI	Fri, Feb 24, 2017	15.25	15.51	15.12	15.38
719	NASDAQ	NAVI	Thu, Feb 23, 2017	15.54	15.70	15.27	15.47
718	NASDAQ	NAVI	Wed, Feb 22, 2017	15.37	15.60	15.32	15.51
717	NASDAQ	NAVI	Tue, Feb 21, 2017	15.45	15.76	15.40	15.46
716	NASDAQ	NAVI	Fri, Feb 17, 2017	15.43	15.50	15.02	15.45
715	NASDAQ	NAVI	Thu, Feb 16, 2017	15.66	15.76	15.44	15.49
714	NASDAQ	NAVI	Wed, Feb 15, 2017	15.71	15.84	15.54	15.69
713	NASDAQ	NAVI	Tue, Feb 14, 2017	15.53	15.86	15.52	15.79
712	NASDAQ	NAVI	Mon, Feb 13, 2017	15.67	15.84	15.57	15.66
711	NASDAQ	NAVI	Fri, Feb 10, 2017	15.47	15.66	15.39	15.58
710	NASDAQ	NAVI	Thu, Feb 9, 2017	15.38	15.51	15.24	15.39
709	NASDAQ	NAVI	Wed, Feb 8, 2017	15.26	15.35	15.08	15.29
708	NASDAQ	NAVI	Tue, Feb 7, 2017	15.48	15.55	15.21	15.33
707	NASDAQ	NAVI	Mon, Feb 6, 2017	15.39	15.61	15.29	15.48
706	NASDAQ	NAVI	Fri, Feb 3, 2017	15.22	15.51	15.13	15.49
705	NASDAQ	NAVI	Thu, Feb 2, 2017	14.94	15.24	14.90	15.11
704	NASDAQ	NAVI	Wed, Feb 1, 2017	15.17	15.39	14.94	15.00
703	NASDAQ	NAVI	Tue, Jan 31, 2017	15.07	15.28	14.76	15.04
702	NASDAQ	NAVI	Mon, Jan 30, 2017	15.04	15.13	14.76	15.11
701	NASDAQ	NAVI	Fri, Jan 27, 2017	15.25	15.32	15.12	15.21
700	NASDAQ	NAVI	Thu, Jan 26, 2017	15.50	15.50	15.20	15.29
699	NASDAQ	NAVI	Wed, Jan 25, 2017	15.19	15.79	15.11	15.72
698	NASDAQ	NAVI	Tue, Jan 24, 2017	16.00	16.29	15.85	16.21
697	NASDAQ	NAVI	Mon, Jan 23, 2017	15.93	16.16	15.70	15.91
696	NASDAQ	NAVI	Fri, Jan 20, 2017	15.94	16.26	15.77	15.96
695	NASDAQ	NAVI	Thu, Jan 19, 2017	15.76	15.92	15.56	15.86
694	NASDAQ	NAVI	Wed, Jan 18, 2017	15.78	16.07	15.06	16.05
693	NASDAQ	NAVI	Tue, Jan 17, 2017	16.58	16.61	15.68	15.77
692	NASDAQ	NAVI	Fri, Jan 13, 2017	16.64	17.05	16.56	16.85
691	NASDAQ	NAVI	Thu, Jan 12, 2017	16.77	16.81	16.29	16.55
690	NASDAQ	NAVI	Wed, Jan 11, 2017	16.80	16.86	16.63	16.85
689	NASDAQ	NAVI	Tue, Jan 10, 2017	16.61	16.92	16.50	16.82
688	NASDAQ	NAVI	Mon, Jan 9, 2017	16.75	16.79	16.42	16.50
687	NASDAQ	NAVI	Fri, Jan 6, 2017	16.68	16.95	16.56	16.81
686	NASDAQ	NAVI	Thu, Jan 5, 2017	16.80	16.95	16.44	16.52
685	NASDAQ	NAVI	Wed, Jan 4, 2017	16.33	16.84	16.33	16.83
684	NASDAQ	NAVI	Tue, Jan 3, 2017	16.64	16.90	16.36	16.62
683	NASDAQ	NAVI	Fri, Dec 30, 2016	16.41	16.54	16.25	16.43
682	NASDAQ	NAVI	Thu, Dec 29, 2016	16.44	16.68	16.28	16.38
681	NASDAQ	NAVI	Wed, Dec 28, 2016	16.69	16.69	16.34	16.45
680	NASDAQ	NAVI	Tue, Dec 27, 2016	16.67	16.80	16.54	16.68
679	NASDAQ	NAVI	Fri, Dec 23, 2016	16.58	16.71	16.48	16.66
678	NASDAQ	NAVI	Thu, Dec 22, 2016	16.68	16.72	16.43	16.63
677	NASDAQ	NAVI	Wed, Dec 21, 2016	16.75	16.82	16.62	16.69
676	NASDAQ	NAVI	Tue, Dec 20, 2016	16.76	16.80	16.55	16.73
675	NASDAQ	NAVI	Mon, Dec 19, 2016	16.44	16.74	16.44	16.69
674	NASDAQ	NAVI	Fri, Dec 16, 2016	16.74	16.89	16.25	16.37
673	NASDAQ	NAVI	Thu, Dec 15, 2016	16.42	16.98	16.28	16.80
672	NASDAQ	NAVI	Wed, Dec 14, 2016	16.32	16.76	16.12	16.37
671	NASDAQ	NAVI	Tue, Dec 13, 2016	16.85	16.94	16.31	16.36
670	NASDAQ	NAVI	Mon, Dec 12, 2016	17.31	17.31	16.52	16.70
669	NASDAQ	NAVI	Fri, Dec 9, 2016	17.20	17.43	16.99	17.31
668	NASDAQ	NAVI	Thu, Dec 8, 2016	17.10	17.32	16.63	17.09
667	NASDAQ	NAVI	Wed, Dec 7, 2016	17.01	17.48	16.86	17.28
666	NASDAQ	NAVI	Tue, Dec 6, 2016	16.97	17.16	16.67	17.03
665	NASDAQ	NAVI	Mon, Dec 5, 2016	16.85	17.05	16.69	17.00
664	NASDAQ	NAVI	Fri, Dec 2, 2016	16.93	17.08	16.61	16.66
663	NASDAQ	NAVI	Thu, Dec 1, 2016	17.35	17.54	16.86	16.93
662	NASDAQ	NAVI	Wed, Nov 30, 2016	17.27	17.43	17.11	17.23
661	NASDAQ	NAVI	Tue, Nov 29, 2016	17.51	17.73	17.17	17.19
660	NASDAQ	NAVI	Mon, Nov 28, 2016	17.56	17.71	17.24	17.49
659	NASDAQ	NAVI	Fri, Nov 25, 2016	17.86	17.88	17.46	17.65
658	NASDAQ	NAVI	Wed, Nov 23, 2016	17.52	17.91	17.45	17.85
657	NASDAQ	NAVI	Tue, Nov 22, 2016	17.81	17.95	17.40	17.44
656	NASDAQ	NAVI	Mon, Nov 21, 2016	17.74	17.86	17.60	17.72
655	NASDAQ	NAVI	Fri, Nov 18, 2016	17.74	17.75	17.55	17.62
654	NASDAQ	NAVI	Thu, Nov 17, 2016	17.73	17.78	17.52	17.69
653	NASDAQ	NAVI	Wed, Nov 16, 2016	17.26	17.77	17.01	17.69
652	NASDAQ	NAVI	Tue, Nov 15, 2016	17.35	17.48	16.71	17.42
651	NASDAQ	NAVI	Mon, Nov 14, 2016	17.13	17.62	17.10	17.59
650	NASDAQ	NAVI	Fri, Nov 11, 2016	16.76	17.08	16.60	17.05
649	NASDAQ	NAVI	Thu, Nov 10, 2016	16.02	16.90	16.01	16.84
648	NASDAQ	NAVI	Wed, Nov 9, 2016	14.75	16.23	14.54	15.77
647	NASDAQ	NAVI	Tue, Nov 8, 2016	13.39	13.69	13.32	13.46
646	NASDAQ	NAVI	Mon, Nov 7, 2016	13.63	13.79	13.47	13.56
645	NASDAQ	NAVI	Fri, Nov 4, 2016	13.28	13.64	13.19	13.32
644	NASDAQ	NAVI	Thu, Nov 3, 2016	13.28	13.56	13.15	13.23
643	NASDAQ	NAVI	Wed, Nov 2, 2016	13.03	13.33	12.94	13.27
642	NASDAQ	NAVI	Tue, Nov 1, 2016	12.87	13.07	12.77	13.03
641	NASDAQ	NAVI	Mon, Oct 31, 2016	12.92	13.02	12.66	12.78
640	NASDAQ	NAVI	Fri, Oct 28, 2016	12.87	13.15	12.83	12.90
639	NASDAQ	NAVI	Thu, Oct 27, 2016	13.19	13.21	12.83	12.83
638	NASDAQ	NAVI	Wed, Oct 26, 2016	13.08	13.25	13.01	13.14
637	NASDAQ	NAVI	Tue, Oct 25, 2016	13.11	13.28	13.01	13.15
636	NASDAQ	NAVI	Mon, Oct 24, 2016	13.10	13.34	13.10	13.19
635	NASDAQ	NAVI	Fri, Oct 21, 2016	13.15	13.27	13.02	13.03
634	NASDAQ	NAVI	Thu, Oct 20, 2016	13.35	13.63	13.14	13.21
633	NASDAQ	NAVI	Wed, Oct 19, 2016	14.00	14.23	13.27	13.45
632	NASDAQ	NAVI	Tue, Oct 18, 2016	13.74	13.94	13.40	13.61
631	NASDAQ	NAVI	Mon, Oct 17, 2016	13.87	13.97	13.53	13.57
630	NASDAQ	NAVI	Fri, Oct 14, 2016	14.04	14.16	13.83	13.91
629	NASDAQ	NAVI	Thu, Oct 13, 2016	13.97	14.02	13.78	13.90
628	NASDAQ	NAVI	Wed, Oct 12, 2016	14.13	14.26	14.09	14.11
627	NASDAQ	NAVI	Tue, Oct 11, 2016	14.33	14.44	14.03	14.11
626	NASDAQ	NAVI	Mon, Oct 10, 2016	14.69	14.79	14.33	14.37
625	NASDAQ	NAVI	Fri, Oct 7, 2016	14.72	14.76	14.54	14.56
624	NASDAQ	NAVI	Thu, Oct 6, 2016	14.75	14.83	14.56	14.71
623	NASDAQ	NAVI	Wed, Oct 5, 2016	14.73	14.92	14.64	14.78
622	NASDAQ	NAVI	Tue, Oct 4, 2016	14.35	14.70	14.31	14.64
621	NASDAQ	NAVI	Mon, Oct 3, 2016	14.37	14.49	14.22	14.33
620	NASDAQ	NAVI	Fri, Sep 30, 2016	14.41	14.68	14.12	14.47
619	NASDAQ	NAVI	Thu, Sep 29, 2016	14.55	14.66	14.16	14.31
618	NASDAQ	NAVI	Wed, Sep 28, 2016	14.52	14.64	14.29	14.56
617	NASDAQ	NAVI	Tue, Sep 27, 2016	13.94	14.56	13.90	14.49
616	NASDAQ	NAVI	Mon, Sep 26, 2016	13.88	13.90	13.73	13.88
615	NASDAQ	NAVI	Fri, Sep 23, 2016	13.70	14.01	13.68	13.88
614	NASDAQ	NAVI	Thu, Sep 22, 2016	13.37	13.79	13.31	13.72
613	NASDAQ	NAVI	Wed, Sep 21, 2016	13.86	13.90	13.14	13.28
612	NASDAQ	NAVI	Tue, Sep 20, 2016	13.88	13.97	13.78	13.79
611	NASDAQ	NAVI	Mon, Sep 19, 2016	13.73	13.98	13.63	13.77
610	NASDAQ	NAVI	Fri, Sep 16, 2016	13.66	13.76	13.46	13.58
609	NASDAQ	NAVI	Thu, Sep 15, 2016	13.56	13.97	13.49	13.83
608	NASDAQ	NAVI	Wed, Sep 14, 2016	13.78	13.87	13.42	13.56
607	NASDAQ	NAVI	Tue, Sep 13, 2016	14.19	14.24	13.66	13.80
606	NASDAQ	NAVI	Mon, Sep 12, 2016	14.09	14.52	13.93	14.40
605	NASDAQ	NAVI	Fri, Sep 9, 2016	14.61	14.70	14.23	14.23
604	NASDAQ	NAVI	Thu, Sep 8, 2016	14.72	14.82	14.66	14.68
603	NASDAQ	NAVI	Wed, Sep 7, 2016	14.34	14.74	14.28	14.70
602	NASDAQ	NAVI	Tue, Sep 6, 2016	14.49	14.64	14.22	14.38
601	NASDAQ	NAVI	Fri, Sep 2, 2016	14.45	14.53	14.14	14.48
600	NASDAQ	NAVI	Thu, Sep 1, 2016	14.44	14.54	14.14	14.38
599	NASDAQ	NAVI	Wed, Aug 31, 2016	14.25	14.52	14.11	14.38
598	NASDAQ	NAVI	Tue, Aug 30, 2016	14.17	14.46	14.17	14.41
597	NASDAQ	NAVI	Mon, Aug 29, 2016	14.23	14.39	14.17	14.17
596	NASDAQ	NAVI	Fri, Aug 26, 2016	14.42	14.59	14.13	14.25
595	NASDAQ	NAVI	Thu, Aug 25, 2016	14.36	14.42	14.25	14.35
594	NASDAQ	NAVI	Wed, Aug 24, 2016	14.49	14.67	14.31	14.35
593	NASDAQ	NAVI	Tue, Aug 23, 2016	14.46	14.61	14.46	14.51
592	NASDAQ	NAVI	Mon, Aug 22, 2016	14.12	14.38	14.03	14.37
591	NASDAQ	NAVI	Fri, Aug 19, 2016	14.47	14.52	14.14	14.15
590	NASDAQ	NAVI	Thu, Aug 18, 2016	14.57	14.66	14.41	14.56
589	NASDAQ	NAVI	Wed, Aug 17, 2016	13.98	14.62	13.89	14.54
588	NASDAQ	NAVI	Tue, Aug 16, 2016	13.72	13.96	13.57	13.91
587	NASDAQ	NAVI	Mon, Aug 15, 2016	13.57	13.84	13.49	13.82
586	NASDAQ	NAVI	Fri, Aug 12, 2016	13.61	13.62	13.32	13.49
585	NASDAQ	NAVI	Thu, Aug 11, 2016	13.70	13.82	13.59	13.64
584	NASDAQ	NAVI	Wed, Aug 10, 2016	14.21	14.22	13.55	13.61
583	NASDAQ	NAVI	Tue, Aug 9, 2016	14.39	14.50	14.19	14.21
582	NASDAQ	NAVI	Mon, Aug 8, 2016	14.57	14.65	14.30	14.36
581	NASDAQ	NAVI	Fri, Aug 5, 2016	14.37	14.59	14.34	14.53
580	NASDAQ	NAVI	Thu, Aug 4, 2016	13.80	14.31	13.80	14.24
579	NASDAQ	NAVI	Wed, Aug 3, 2016	13.54	13.84	13.53	13.83
578	NASDAQ	NAVI	Tue, Aug 2, 2016	13.98	14.11	13.52	13.54
577	NASDAQ	NAVI	Mon, Aug 1, 2016	14.17	14.26	13.98	13.99
576	NASDAQ	NAVI	Fri, Jul 29, 2016	14.00	14.22	13.90	14.20
575	NASDAQ	NAVI	Thu, Jul 28, 2016	14.11	14.23	13.97	14.09
574	NASDAQ	NAVI	Wed, Jul 27, 2016	14.27	14.47	14.03	14.11
573	NASDAQ	NAVI	Tue, Jul 26, 2016	14.18	14.41	14.10	14.22
572	NASDAQ	NAVI	Mon, Jul 25, 2016	14.38	14.40	14.14	14.17
571	NASDAQ	NAVI	Fri, Jul 22, 2016	14.32	14.43	14.23	14.40
570	NASDAQ	NAVI	Thu, Jul 21, 2016	14.22	14.48	14.10	14.29
569	NASDAQ	NAVI	Wed, Jul 20, 2016	14.00	14.47	13.80	14.37
568	NASDAQ	NAVI	Tue, Jul 19, 2016	13.86	13.95	13.70	13.77
567	NASDAQ	NAVI	Mon, Jul 18, 2016	13.82	14.00	13.82	13.88
566	NASDAQ	NAVI	Fri, Jul 15, 2016	13.81	13.91	13.69	13.86
565	NASDAQ	NAVI	Thu, Jul 14, 2016	13.86	13.96	13.63	13.74
564	NASDAQ	NAVI	Wed, Jul 13, 2016	13.73	13.73	13.42	13.62
563	NASDAQ	NAVI	Tue, Jul 12, 2016	13.30	13.85	13.25	13.64
562	NASDAQ	NAVI	Mon, Jul 11, 2016	12.82	13.16	12.80	13.11
561	NASDAQ	NAVI	Fri, Jul 8, 2016	12.35	12.73	12.24	12.69
560	NASDAQ	NAVI	Thu, Jul 7, 2016	11.80	12.30	11.75	12.15
559	NASDAQ	NAVI	Wed, Jul 6, 2016	11.71	11.83	11.53	11.81
558	NASDAQ	NAVI	Tue, Jul 5, 2016	12.17	12.30	11.59	11.79
557	NASDAQ	NAVI	Fri, Jul 1, 2016	11.94	12.36	11.92	12.30
556	NASDAQ	NAVI	Thu, Jun 30, 2016	11.78	11.96	11.45	11.95
555	NASDAQ	NAVI	Wed, Jun 29, 2016	11.59	11.73	11.44	11.70
554	NASDAQ	NAVI	Tue, Jun 28, 2016	11.22	11.48	11.22	11.42
553	NASDAQ	NAVI	Mon, Jun 27, 2016	11.50	11.56	11.01	11.01
552	NASDAQ	NAVI	Fri, Jun 24, 2016	11.69	11.98	11.49	11.67
551	NASDAQ	NAVI	Thu, Jun 23, 2016	12.30	12.49	12.30	12.35
550	NASDAQ	NAVI	Wed, Jun 22, 2016	12.23	12.37	12.04	12.07
549	NASDAQ	NAVI	Tue, Jun 21, 2016	12.29	12.39	12.15	12.24
548	NASDAQ	NAVI	Mon, Jun 20, 2016	12.37	12.46	12.20	12.26
547	NASDAQ	NAVI	Fri, Jun 17, 2016	12.08	12.20	11.98	12.12
546	NASDAQ	NAVI	Thu, Jun 16, 2016	12.15	12.15	11.87	12.06
545	NASDAQ	NAVI	Wed, Jun 15, 2016	12.17	12.43	12.05	12.22
544	NASDAQ	NAVI	Tue, Jun 14, 2016	12.69	12.82	12.14	12.15
543	NASDAQ	NAVI	Mon, Jun 13, 2016	12.89	13.01	12.75	12.75
542	NASDAQ	NAVI	Fri, Jun 10, 2016	13.01	13.10	12.84	12.95
541	NASDAQ	NAVI	Thu, Jun 9, 2016	13.31	13.36	13.10	13.21
540	NASDAQ	NAVI	Wed, Jun 8, 2016	13.46	13.62	13.40	13.44
539	NASDAQ	NAVI	Tue, Jun 7, 2016	13.58	13.67	13.29	13.42
538	NASDAQ	NAVI	Mon, Jun 6, 2016	13.28	13.66	13.25	13.58
537	NASDAQ	NAVI	Fri, Jun 3, 2016	13.57	13.61	13.05	13.26
536	NASDAQ	NAVI	Thu, Jun 2, 2016	13.55	13.66	13.35	13.63
535	NASDAQ	NAVI	Wed, Jun 1, 2016	13.39	13.65	13.23	13.59
534	NASDAQ	NAVI	Tue, May 31, 2016	13.51	13.82	13.49	13.71
533	NASDAQ	NAVI	Fri, May 27, 2016	13.34	13.60	13.28	13.48
532	NASDAQ	NAVI	Thu, May 26, 2016	13.40	13.49	13.29	13.35
531	NASDAQ	NAVI	Wed, May 25, 2016	13.08	13.39	13.00	13.33
530	NASDAQ	NAVI	Tue, May 24, 2016	12.81	13.00	12.77	12.98
529	NASDAQ	NAVI	Mon, May 23, 2016	12.62	12.88	12.58	12.72
528	NASDAQ	NAVI	Fri, May 20, 2016	12.48	12.80	12.48	12.69
527	NASDAQ	NAVI	Thu, May 19, 2016	12.64	12.83	12.35	12.42
526	NASDAQ	NAVI	Wed, May 18, 2016	12.50	12.89	12.50	12.75
525	NASDAQ	NAVI	Tue, May 17, 2016	12.45	12.81	12.45	12.59
524	NASDAQ	NAVI	Mon, May 16, 2016	12.40	12.63	12.35	12.50
523	NASDAQ	NAVI	Fri, May 13, 2016	12.45	12.62	12.17	12.31
522	NASDAQ	NAVI	Thu, May 12, 2016	12.86	13.03	12.41	12.49
521	NASDAQ	NAVI	Wed, May 11, 2016	13.20	13.26	12.75	12.75
520	NASDAQ	NAVI	Tue, May 10, 2016	13.23	13.35	13.08	13.24
519	NASDAQ	NAVI	Mon, May 9, 2016	13.05	13.29	13.00	13.17
518	NASDAQ	NAVI	Fri, May 6, 2016	12.99	13.36	12.97	13.12
517	NASDAQ	NAVI	Thu, May 5, 2016	13.07	13.26	12.91	13.09
516	NASDAQ	NAVI	Wed, May 4, 2016	13.00	13.22	12.85	12.96
515	NASDAQ	NAVI	Tue, May 3, 2016	13.44	13.46	13.02	13.15
514	NASDAQ	NAVI	Mon, May 2, 2016	13.75	13.87	13.44	13.65
513	NASDAQ	NAVI	Fri, Apr 29, 2016	13.46	13.69	13.32	13.67
512	NASDAQ	NAVI	Thu, Apr 28, 2016	13.81	13.99	13.46	13.48
511	NASDAQ	NAVI	Wed, Apr 27, 2016	13.68	14.00	13.68	13.96
510	NASDAQ	NAVI	Tue, Apr 26, 2016	13.54	13.70	13.44	13.66
509	NASDAQ	NAVI	Mon, Apr 25, 2016	13.65	13.67	13.20	13.45
508	NASDAQ	NAVI	Fri, Apr 22, 2016	13.29	13.80	13.29	13.68
507	NASDAQ	NAVI	Thu, Apr 21, 2016	13.27	13.66	13.22	13.27
506	NASDAQ	NAVI	Wed, Apr 20, 2016	12.74	13.30	12.40	13.25
505	NASDAQ	NAVI	Tue, Apr 19, 2016	12.88	13.32	12.86	12.95
504	NASDAQ	NAVI	Mon, Apr 18, 2016	12.60	12.92	12.51	12.79
503	NASDAQ	NAVI	Fri, Apr 15, 2016	12.68	12.86	12.60	12.71
502	NASDAQ	NAVI	Thu, Apr 14, 2016	12.67	12.85	12.53	12.68
501	NASDAQ	NAVI	Wed, Apr 13, 2016	12.51	12.85	12.44	12.70
500	NASDAQ	NAVI	Tue, Apr 12, 2016	12.23	12.48	12.15	12.42
499	NASDAQ	NAVI	Mon, Apr 11, 2016	11.89	12.39	11.86	12.15
498	NASDAQ	NAVI	Fri, Apr 8, 2016	11.75	12.08	11.66	11.82
497	NASDAQ	NAVI	Thu, Apr 7, 2016	11.50	11.76	11.32	11.60
496	NASDAQ	NAVI	Wed, Apr 6, 2016	11.41	11.69	11.10	11.61
495	NASDAQ	NAVI	Tue, Apr 5, 2016	11.68	11.68	11.68	11.44
494	NASDAQ	NAVI	Mon, Apr 4, 2016	11.62	11.90	11.53	11.68
493	NASDAQ	NAVI	Fri, Apr 1, 2016	11.85	11.87	11.43	11.65
492	NASDAQ	NAVI	Thu, Mar 31, 2016	11.97	12.18	11.91	11.97
491	NASDAQ	NAVI	Wed, Mar 30, 2016	11.93	12.17	11.73	11.97
490	NASDAQ	NAVI	Tue, Mar 29, 2016	11.78	11.99	11.51	11.91
489	NASDAQ	NAVI	Mon, Mar 28, 2016	12.04	12.19	11.71	11.81
488	NASDAQ	NAVI	Thu, Mar 24, 2016	11.89	11.89	11.89	11.96
487	NASDAQ	NAVI	Wed, Mar 23, 2016	12.31	12.37	11.89	11.89
486	NASDAQ	NAVI	Tue, Mar 22, 2016	12.29	12.50	12.12	12.37
485	NASDAQ	NAVI	Mon, Mar 21, 2016	12.34	12.60	12.27	12.42
484	NASDAQ	NAVI	Fri, Mar 18, 2016	12.06	12.49	11.92	12.42
483	NASDAQ	NAVI	Thu, Mar 17, 2016	11.68	12.09	11.56	11.94
482	NASDAQ	NAVI	Wed, Mar 16, 2016	11.44	11.92	11.44	11.68
481	NASDAQ	NAVI	Tue, Mar 15, 2016	11.71	11.71	11.71	11.54
480	NASDAQ	NAVI	Mon, Mar 14, 2016	12.00	12.20	11.68	11.71
479	NASDAQ	NAVI	Fri, Mar 11, 2016	11.74	12.00	11.64	11.97
478	NASDAQ	NAVI	Thu, Mar 10, 2016	11.20	11.20	11.20	11.66
477	NASDAQ	NAVI	Wed, Mar 9, 2016	11.10	11.10	11.10	11.20
476	NASDAQ	NAVI	Tue, Mar 8, 2016	11.30	11.36	10.94	11.39
475	NASDAQ	NAVI	Mon, Mar 7, 2016	11.35	11.47	11.17	11.39
474	NASDAQ	NAVI	Fri, Mar 4, 2016	11.27	11.27	11.27	11.40
473	NASDAQ	NAVI	Thu, Mar 3, 2016	10.89	10.89	10.89	11.27
472	NASDAQ	NAVI	Wed, Mar 2, 2016	10.84	10.90	10.40	10.94
471	NASDAQ	NAVI	Tue, Mar 1, 2016	10.83	10.83	10.83	10.94
470	NASDAQ	NAVI	Mon, Feb 29, 2016	10.63	11.06	10.56	10.59
469	NASDAQ	NAVI	Fri, Feb 26, 2016	10.66	10.66	10.66	10.59
468	NASDAQ	NAVI	Thu, Feb 25, 2016	10.29	10.72	10.10	10.66
467	NASDAQ	NAVI	Wed, Feb 24, 2016	10.01	10.36	9.67	10.29
466	NASDAQ	NAVI	Tue, Feb 23, 2016	10.29	10.49	10.12	10.24
465	NASDAQ	NAVI	Mon, Feb 22, 2016	10.13	10.38	10.10	10.36
464	NASDAQ	NAVI	Fri, Feb 19, 2016	10.11	10.11	9.73	9.92
463	NASDAQ	NAVI	Thu, Feb 18, 2016	9.92	10.18	9.76	10.13
462	NASDAQ	NAVI	Wed, Feb 17, 2016	9.73	10.32	9.70	9.91
461	NASDAQ	NAVI	Tue, Feb 16, 2016	9.19	9.68	9.14	9.66
460	NASDAQ	NAVI	Fri, Feb 12, 2016	8.49	9.15	8.48	9.13
459	NASDAQ	NAVI	Thu, Feb 11, 2016	8.38	8.54	8.20	8.41
458	NASDAQ	NAVI	Wed, Feb 10, 2016	8.62	8.70	8.44	8.55
457	NASDAQ	NAVI	Tue, Feb 9, 2016	8.88	8.89	8.42	8.50
456	NASDAQ	NAVI	Mon, Feb 8, 2016	9.28	9.29	8.68	8.94
455	NASDAQ	NAVI	Fri, Feb 5, 2016	9.52	9.67	9.38	9.51
454	NASDAQ	NAVI	Thu, Feb 4, 2016	9.12	9.73	8.99	9.54
453	NASDAQ	NAVI	Wed, Feb 3, 2016	8.80	9.24	8.39	9.18
452	NASDAQ	NAVI	Tue, Feb 2, 2016	9.15	9.26	8.75	8.76
451	NASDAQ	NAVI	Mon, Feb 1, 2016	9.51	9.60	9.18	9.31
450	NASDAQ	NAVI	Fri, Jan 29, 2016	9.09	9.61	9.06	9.56
449	NASDAQ	NAVI	Thu, Jan 28, 2016	9.57	9.82	9.00	9.03
448	NASDAQ	NAVI	Wed, Jan 27, 2016	9.08	9.98	9.07	9.47
447	NASDAQ	NAVI	Tue, Jan 26, 2016	8.90	9.49	8.87	9.45
446	NASDAQ	NAVI	Mon, Jan 25, 2016	9.20	9.24	8.82	8.87
445	NASDAQ	NAVI	Fri, Jan 22, 2016	9.34	9.59	9.08	9.24
444	NASDAQ	NAVI	Thu, Jan 21, 2016	9.08	9.44	9.00	9.16
443	NASDAQ	NAVI	Wed, Jan 20, 2016	8.58	9.08	8.29	8.97
442	NASDAQ	NAVI	Tue, Jan 19, 2016	8.95	9.15	8.74	8.76
441	NASDAQ	NAVI	Fri, Jan 15, 2016	9.13	9.31	8.90	9.00
440	NASDAQ	NAVI	Thu, Jan 14, 2016	9.44	9.51	9.04	9.40
439	NASDAQ	NAVI	Wed, Jan 13, 2016	10.07	10.20	9.42	9.42
438	NASDAQ	NAVI	Tue, Jan 12, 2016	10.15	10.28	9.81	10.01
437	NASDAQ	NAVI	Mon, Jan 11, 2016	10.21	10.28	9.80	10.00
436	NASDAQ	NAVI	Fri, Jan 8, 2016	10.37	10.52	10.03	10.18
435	NASDAQ	NAVI	Thu, Jan 7, 2016	10.74	10.84	10.20	10.27
434	NASDAQ	NAVI	Wed, Jan 6, 2016	11.21	11.26	10.83	10.93
433	NASDAQ	NAVI	Tue, Jan 5, 2016	11.50	11.74	10.94	11.34
432	NASDAQ	NAVI	Mon, Jan 4, 2016	11.34	11.59	11.18	11.50
431	NASDAQ	NAVI	Thu, Dec 31, 2015	11.30	11.59	11.23	11.45
430	NASDAQ	NAVI	Wed, Dec 30, 2015	11.53	11.57	11.32	11.33
429	NASDAQ	NAVI	Tue, Dec 29, 2015	11.49	11.67	11.40	11.49
428	NASDAQ	NAVI	Mon, Dec 28, 2015	12.50	12.51	11.31	11.46
427	NASDAQ	NAVI	Thu, Dec 24, 2015	12.21	12.77	12.20	12.61
426	NASDAQ	NAVI	Wed, Dec 23, 2015	11.75	12.15	11.71	12.15
425	NASDAQ	NAVI	Tue, Dec 22, 2015	11.84	11.93	11.60	11.70
424	NASDAQ	NAVI	Mon, Dec 21, 2015	12.08	12.13	11.66	11.80
423	NASDAQ	NAVI	Fri, Dec 18, 2015	12.39	12.47	11.92	11.92
422	NASDAQ	NAVI	Thu, Dec 17, 2015	12.80	12.92	12.47	12.48
421	NASDAQ	NAVI	Wed, Dec 16, 2015	12.42	12.95	12.29	12.77
420	NASDAQ	NAVI	Tue, Dec 15, 2015	12.25	12.53	12.23	12.36
419	NASDAQ	NAVI	Mon, Dec 14, 2015	12.36	12.56	12.01	12.16
418	NASDAQ	NAVI	Fri, Dec 11, 2015	12.32	12.44	12.14	12.35
417	NASDAQ	NAVI	Thu, Dec 10, 2015	11.75	12.52	11.72	12.38
416	NASDAQ	NAVI	Wed, Dec 9, 2015	11.69	12.14	11.66	11.74
415	NASDAQ	NAVI	Tue, Dec 8, 2015	11.83	11.93	11.59	11.72
414	NASDAQ	NAVI	Mon, Dec 7, 2015	12.00	12.14	11.74	11.92
413	NASDAQ	NAVI	Fri, Dec 4, 2015	11.76	12.15	11.76	12.04
412	NASDAQ	NAVI	Thu, Dec 3, 2015	12.03	12.10	11.65	11.74
411	NASDAQ	NAVI	Wed, Dec 2, 2015	12.04	12.20	11.87	11.98
410	NASDAQ	NAVI	Tue, Dec 1, 2015	11.94	12.26	11.80	12.25
409	NASDAQ	NAVI	Mon, Nov 30, 2015	11.90	11.93	11.52	11.91
408	NASDAQ	NAVI	Fri, Nov 27, 2015	11.78	11.82	11.61	11.77
407	NASDAQ	NAVI	Wed, Nov 25, 2015	11.85	11.86	11.72	11.73
406	NASDAQ	NAVI	Tue, Nov 24, 2015	11.80	12.02	11.65	11.87
405	NASDAQ	NAVI	Mon, Nov 23, 2015	11.84	12.16	11.74	11.90
404	NASDAQ	NAVI	Fri, Nov 20, 2015	11.76	11.90	11.62	11.85
403	NASDAQ	NAVI	Thu, Nov 19, 2015	12.06	12.17	11.68	11.70
402	NASDAQ	NAVI	Wed, Nov 18, 2015	11.93	12.06	11.78	12.04
401	NASDAQ	NAVI	Tue, Nov 17, 2015	12.03	12.07	11.81	11.89
400	NASDAQ	NAVI	Mon, Nov 16, 2015	11.99	12.16	11.77	11.98
399	NASDAQ	NAVI	Fri, Nov 13, 2015	12.44	12.44	11.91	12.02
398	NASDAQ	NAVI	Thu, Nov 12, 2015	12.41	12.55	12.14	12.24
397	NASDAQ	NAVI	Wed, Nov 11, 2015	12.73	12.79	12.40	12.51
396	NASDAQ	NAVI	Tue, Nov 10, 2015	12.93	13.00	12.47	12.72
395	NASDAQ	NAVI	Mon, Nov 9, 2015	13.28	13.37	12.81	12.95
394	NASDAQ	NAVI	Fri, Nov 6, 2015	13.32	13.40	13.08	13.26
393	NASDAQ	NAVI	Thu, Nov 5, 2015	13.41	13.53	12.97	13.23
392	NASDAQ	NAVI	Wed, Nov 4, 2015	13.47	13.93	13.36	13.41
391	NASDAQ	NAVI	Tue, Nov 3, 2015	13.42	13.60	12.51	13.40
390	NASDAQ	NAVI	Mon, Nov 2, 2015	13.23	13.51	13.21	13.48
389	NASDAQ	NAVI	Fri, Oct 30, 2015	13.28	13.34	13.17	13.19
388	NASDAQ	NAVI	Thu, Oct 29, 2015	13.71	13.83	13.17	13.24
387	NASDAQ	NAVI	Wed, Oct 28, 2015	13.43	13.83	13.26	13.80
386	NASDAQ	NAVI	Tue, Oct 27, 2015	13.39	13.45	13.10	13.41
385	NASDAQ	NAVI	Mon, Oct 26, 2015	13.56	13.59	13.16	13.50
384	NASDAQ	NAVI	Fri, Oct 23, 2015	13.09	13.77	13.00	13.55
383	NASDAQ	NAVI	Thu, Oct 22, 2015	12.99	13.17	12.71	12.96
382	NASDAQ	NAVI	Wed, Oct 21, 2015	12.82	13.13	12.65	12.89
381	NASDAQ	NAVI	Tue, Oct 20, 2015	12.32	12.74	12.28	12.66
380	NASDAQ	NAVI	Mon, Oct 19, 2015	12.17	12.28	11.98	12.27
379	NASDAQ	NAVI	Fri, Oct 16, 2015	12.09	12.33	11.95	12.26
378	NASDAQ	NAVI	Thu, Oct 15, 2015	11.81	12.07	11.77	12.03
377	NASDAQ	NAVI	Wed, Oct 14, 2015	11.92	12.06	11.70	11.77
376	NASDAQ	NAVI	Tue, Oct 13, 2015	11.84	11.97	11.78	11.87
375	NASDAQ	NAVI	Mon, Oct 12, 2015	11.98	12.06	11.80	11.88
374	NASDAQ	NAVI	Fri, Oct 9, 2015	12.14	12.37	11.90	11.96
373	NASDAQ	NAVI	Thu, Oct 8, 2015	12.13	12.26	12.01	12.10
372	NASDAQ	NAVI	Wed, Oct 7, 2015	11.73	12.10	11.70	11.98
371	NASDAQ	NAVI	Tue, Oct 6, 2015	11.43	11.75	11.39	11.63
370	NASDAQ	NAVI	Mon, Oct 5, 2015	11.08	11.66	11.08	11.48
369	NASDAQ	NAVI	Fri, Oct 2, 2015	10.74	11.11	10.62	11.04
368	NASDAQ	NAVI	Thu, Oct 1, 2015	11.24	11.29	10.68	10.96
367	NASDAQ	NAVI	Wed, Sep 30, 2015	11.75	11.87	10.95	11.24
366	NASDAQ	NAVI	Tue, Sep 29, 2015	12.16	12.23	11.59	11.63
365	NASDAQ	NAVI	Mon, Sep 28, 2015	12.40	12.49	12.00	12.16
364	NASDAQ	NAVI	Fri, Sep 25, 2015	12.58	12.65	12.34	12.44
363	NASDAQ	NAVI	Thu, Sep 24, 2015	12.34	12.53	12.27	12.50
362	NASDAQ	NAVI	Wed, Sep 23, 2015	12.38	12.54	12.28	12.47
361	NASDAQ	NAVI	Tue, Sep 22, 2015	12.50	12.64	12.11	12.40
360	NASDAQ	NAVI	Mon, Sep 21, 2015	12.72	12.80	12.60	12.65
359	NASDAQ	NAVI	Fri, Sep 18, 2015	12.39	12.76	12.27	12.66
358	NASDAQ	NAVI	Thu, Sep 17, 2015	12.66	12.91	12.48	12.55
357	NASDAQ	NAVI	Wed, Sep 16, 2015	12.37	12.71	12.37	12.65
356	NASDAQ	NAVI	Tue, Sep 15, 2015	12.74	12.74	12.28	12.37
355	NASDAQ	NAVI	Mon, Sep 14, 2015	12.44	12.52	12.28	12.44
354	NASDAQ	NAVI	Fri, Sep 11, 2015	12.52	12.57	12.23	12.45
353	NASDAQ	NAVI	Thu, Sep 10, 2015	12.31	12.68	12.26	12.64
352	NASDAQ	NAVI	Wed, Sep 9, 2015	12.44	12.54	12.21	12.29
351	NASDAQ	NAVI	Tue, Sep 8, 2015	12.74	12.99	12.13	12.30
350	NASDAQ	NAVI	Fri, Sep 4, 2015	11.96	12.10	11.79	11.94
349	NASDAQ	NAVI	Thu, Sep 3, 2015	12.20	12.37	12.09	12.15
348	NASDAQ	NAVI	Wed, Sep 2, 2015	12.40	12.53	11.97	12.16
347	NASDAQ	NAVI	Tue, Sep 1, 2015	12.51	12.65	12.30	12.35
346	NASDAQ	NAVI	Mon, Aug 31, 2015	12.93	12.98	12.68	12.79
345	NASDAQ	NAVI	Fri, Aug 28, 2015	12.93	13.15	12.80	13.05
344	NASDAQ	NAVI	Thu, Aug 27, 2015	12.81	13.09	12.67	13.00
343	NASDAQ	NAVI	Wed, Aug 26, 2015	12.25	12.55	12.01	12.52
342	NASDAQ	NAVI	Tue, Aug 25, 2015	13.23	13.23	12.02	12.04
341	NASDAQ	NAVI	Mon, Aug 24, 2015	13.34	14.00	12.89	13.06
340	NASDAQ	NAVI	Fri, Aug 21, 2015	13.98	14.27	13.89	13.89
339	NASDAQ	NAVI	Thu, Aug 20, 2015	14.43	14.49	14.05	14.06
338	NASDAQ	NAVI	Wed, Aug 19, 2015	14.66	14.73	14.55	14.62
337	NASDAQ	NAVI	Tue, Aug 18, 2015	14.88	15.00	14.60	14.77
336	NASDAQ	NAVI	Mon, Aug 17, 2015	14.76	14.96	14.61	14.83
335	NASDAQ	NAVI	Fri, Aug 14, 2015	14.83	14.87	14.58	14.76
334	NASDAQ	NAVI	Thu, Aug 13, 2015	15.25	15.32	14.75	14.79
333	NASDAQ	NAVI	Wed, Aug 12, 2015	15.49	15.49	15.11	15.31
332	NASDAQ	NAVI	Tue, Aug 11, 2015	15.53	15.90	15.36	15.39
331	NASDAQ	NAVI	Mon, Aug 10, 2015	15.69	16.00	15.69	15.91
330	NASDAQ	NAVI	Fri, Aug 7, 2015	15.34	15.63	15.30	15.61
329	NASDAQ	NAVI	Thu, Aug 6, 2015	15.66	15.66	15.20	15.37
328	NASDAQ	NAVI	Wed, Aug 5, 2015	15.62	15.94	15.60	15.61
327	NASDAQ	NAVI	Tue, Aug 4, 2015	15.60	15.75	15.53	15.58
326	NASDAQ	NAVI	Mon, Aug 3, 2015	15.77	15.88	15.56	15.66
325	NASDAQ	NAVI	Fri, Jul 31, 2015	15.82	15.90	15.65	15.70
324	NASDAQ	NAVI	Thu, Jul 30, 2015	15.70	15.78	15.49	15.53
323	NASDAQ	NAVI	Wed, Jul 29, 2015	15.77	15.91	15.73	15.77
322	NASDAQ	NAVI	Tue, Jul 28, 2015	15.80	15.90	15.75	15.83
321	NASDAQ	NAVI	Mon, Jul 27, 2015	16.15	16.45	15.72	15.72
320	NASDAQ	NAVI	Fri, Jul 24, 2015	16.45	16.56	16.20	16.22
319	NASDAQ	NAVI	Thu, Jul 23, 2015	16.33	16.48	16.16	16.39
318	NASDAQ	NAVI	Wed, Jul 22, 2015	16.67	16.67	16.16	16.23
317	NASDAQ	NAVI	Tue, Jul 21, 2015	16.47	16.76	16.47	16.60
316	NASDAQ	NAVI	Mon, Jul 20, 2015	16.97	16.97	16.39	16.42
315	NASDAQ	NAVI	Fri, Jul 17, 2015	16.46	16.90	16.45	16.86
314	NASDAQ	NAVI	Thu, Jul 16, 2015	16.69	16.69	16.49	16.67
313	NASDAQ	NAVI	Wed, Jul 15, 2015	16.66	16.68	16.34	16.56
312	NASDAQ	NAVI	Tue, Jul 14, 2015	15.90	17.02	15.76	16.42
311	NASDAQ	NAVI	Mon, Jul 13, 2015	17.43	18.50	17.42	18.36
310	NASDAQ	NAVI	Fri, Jul 10, 2015	18.78	18.78	18.33	18.37
309	NASDAQ	NAVI	Thu, Jul 9, 2015	18.79	18.92	18.50	18.53
308	NASDAQ	NAVI	Wed, Jul 8, 2015	18.86	18.89	18.54	18.57
307	NASDAQ	NAVI	Tue, Jul 7, 2015	18.66	19.00	18.48	18.97
306	NASDAQ	NAVI	Mon, Jul 6, 2015	18.21	18.62	18.21	18.61
305	NASDAQ	NAVI	Thu, Jul 2, 2015	18.54	18.60	18.37	18.45
304	NASDAQ	NAVI	Wed, Jul 1, 2015	18.36	18.51	18.23	18.45
303	NASDAQ	NAVI	Tue, Jun 30, 2015	18.20	18.39	18.09	18.21
302	NASDAQ	NAVI	Mon, Jun 29, 2015	18.36	18.55	18.09	18.11
301	NASDAQ	NAVI	Fri, Jun 26, 2015	18.66	18.81	18.43	18.44
300	NASDAQ	NAVI	Thu, Jun 25, 2015	18.83	18.85	18.54	18.56
299	NASDAQ	NAVI	Wed, Jun 24, 2015	19.11	19.23	18.81	18.83
298	NASDAQ	NAVI	Tue, Jun 23, 2015	19.10	19.26	19.09	19.10
297	NASDAQ	NAVI	Mon, Jun 22, 2015	19.09	19.21	19.01	19.06
296	NASDAQ	NAVI	Fri, Jun 19, 2015	18.89	18.95	18.72	18.93
295	NASDAQ	NAVI	Thu, Jun 18, 2015	18.63	19.04	18.60	18.99
294	NASDAQ	NAVI	Wed, Jun 17, 2015	19.21	19.24	18.42	18.64
293	NASDAQ	NAVI	Tue, Jun 16, 2015	19.11	19.36	18.94	19.14
292	NASDAQ	NAVI	Mon, Jun 15, 2015	19.26	19.26	18.98	19.09
291	NASDAQ	NAVI	Fri, Jun 12, 2015	19.52	19.57	19.32	19.43
290	NASDAQ	NAVI	Thu, Jun 11, 2015	19.38	19.60	19.31	19.53
289	NASDAQ	NAVI	Wed, Jun 10, 2015	18.94	19.40	18.83	19.40
288	NASDAQ	NAVI	Tue, Jun 9, 2015	19.12	19.19	18.85	18.90
287	NASDAQ	NAVI	Mon, Jun 8, 2015	19.05	19.23	19.01	19.06
286	NASDAQ	NAVI	Fri, Jun 5, 2015	19.12	19.36	19.00	19.09
285	NASDAQ	NAVI	Thu, Jun 4, 2015	19.35	19.45	19.04	19.06
284	NASDAQ	NAVI	Wed, Jun 3, 2015	19.29	19.54	19.25	19.44
283	NASDAQ	NAVI	Tue, Jun 2, 2015	19.23	19.44	19.23	19.38
282	NASDAQ	NAVI	Mon, Jun 1, 2015	19.38	19.54	19.16	19.34
281	NASDAQ	NAVI	Fri, May 29, 2015	19.35	19.35	19.13	19.27
280	NASDAQ	NAVI	Thu, May 28, 2015	19.32	19.47	19.21	19.29
279	NASDAQ	NAVI	Wed, May 27, 2015	19.25	19.51	19.13	19.37
278	NASDAQ	NAVI	Tue, May 26, 2015	19.34	19.49	19.10	19.13
277	NASDAQ	NAVI	Fri, May 22, 2015	19.39	19.53	19.32	19.33
276	NASDAQ	NAVI	Thu, May 21, 2015	19.35	19.60	19.34	19.45
275	NASDAQ	NAVI	Wed, May 20, 2015	19.41	19.45	19.27	19.34
274	NASDAQ	NAVI	Tue, May 19, 2015	19.04	19.34	19.04	19.31
273	NASDAQ	NAVI	Mon, May 18, 2015	19.05	19.23	18.94	19.06
272	NASDAQ	NAVI	Fri, May 15, 2015	19.89	19.92	19.08	19.16
271	NASDAQ	NAVI	Thu, May 14, 2015	19.93	20.07	19.60	19.83
270	NASDAQ	NAVI	Wed, May 13, 2015	20.08	20.17	19.77	19.79
269	NASDAQ	NAVI	Tue, May 12, 2015	19.98	20.18	19.89	20.12
268	NASDAQ	NAVI	Mon, May 11, 2015	19.98	20.06	19.93	19.97
267	NASDAQ	NAVI	Fri, May 8, 2015	19.85	20.09	19.84	20.02
266	NASDAQ	NAVI	Thu, May 7, 2015	19.67	19.80	19.49	19.78
265	NASDAQ	NAVI	Wed, May 6, 2015	19.58	19.77	19.51	19.58
264	NASDAQ	NAVI	Tue, May 5, 2015	19.60	19.78	19.50	19.58
263	NASDAQ	NAVI	Mon, May 4, 2015	19.77	19.96	19.62	19.64
262	NASDAQ	NAVI	Fri, May 1, 2015	19.68	19.80	19.62	19.74
261	NASDAQ	NAVI	Thu, Apr 30, 2015	19.70	19.88	19.51	19.54
260	NASDAQ	NAVI	Wed, Apr 29, 2015	19.91	20.00	19.64	19.71
259	NASDAQ	NAVI	Tue, Apr 28, 2015	19.90	19.98	19.67	19.90
258	NASDAQ	NAVI	Mon, Apr 27, 2015	20.29	20.38	19.83	19.85
257	NASDAQ	NAVI	Fri, Apr 24, 2015	20.41	20.49	20.25	20.28
256	NASDAQ	NAVI	Thu, Apr 23, 2015	20.53	20.79	20.42	20.49
255	NASDAQ	NAVI	Wed, Apr 22, 2015	20.51	20.95	20.32	20.61
254	NASDAQ	NAVI	Tue, Apr 21, 2015	20.50	20.72	20.36	20.53
253	NASDAQ	NAVI	Mon, Apr 20, 2015	20.04	20.72	20.01	20.49
252	NASDAQ	NAVI	Fri, Apr 17, 2015	20.19	20.47	19.90	19.93
251	NASDAQ	NAVI	Thu, Apr 16, 2015	20.36	20.50	20.23	20.29
250	NASDAQ	NAVI	Wed, Apr 15, 2015	20.35	20.51	20.27	20.34
249	NASDAQ	NAVI	Tue, Apr 14, 2015	20.37	20.64	20.28	20.39
248	NASDAQ	NAVI	Mon, Apr 13, 2015	20.21	20.61	20.21	20.43
247	NASDAQ	NAVI	Fri, Apr 10, 2015	20.27	20.52	20.21	20.26
246	NASDAQ	NAVI	Thu, Apr 9, 2015	20.26	20.54	20.19	20.34
245	NASDAQ	NAVI	Wed, Apr 8, 2015	20.16	20.36	20.01	20.25
244	NASDAQ	NAVI	Tue, Apr 7, 2015	20.28	20.30	20.09	20.11
243	NASDAQ	NAVI	Mon, Apr 6, 2015	20.19	20.38	20.09	20.32
242	NASDAQ	NAVI	Thu, Apr 2, 2015	20.19	20.44	20.08	20.36
241	NASDAQ	NAVI	Wed, Apr 1, 2015	20.25	20.43	20.05	20.24
240	NASDAQ	NAVI	Tue, Mar 31, 2015	19.87	20.54	19.87	20.33
239	NASDAQ	NAVI	Mon, Mar 30, 2015	20.19	20.19	19.96	20.08
238	NASDAQ	NAVI	Fri, Mar 27, 2015	20.01	20.35	19.89	20.16
237	NASDAQ	NAVI	Thu, Mar 26, 2015	20.25	20.25	20.04	20.16
236	NASDAQ	NAVI	Wed, Mar 25, 2015	20.77	20.88	20.33	20.33
235	NASDAQ	NAVI	Tue, Mar 24, 2015	20.80	20.87	20.55	20.70
234	NASDAQ	NAVI	Mon, Mar 23, 2015	20.77	21.05	20.65	20.75
233	NASDAQ	NAVI	Fri, Mar 20, 2015	20.71	21.03	20.66	20.70
232	NASDAQ	NAVI	Thu, Mar 19, 2015	20.00	20.73	19.91	20.67
231	NASDAQ	NAVI	Wed, Mar 18, 2015	20.00	20.10	19.65	20.06
230	NASDAQ	NAVI	Tue, Mar 17, 2015	19.68	20.15	19.49	20.11
229	NASDAQ	NAVI	Mon, Mar 16, 2015	19.36	19.81	19.34	19.66
228	NASDAQ	NAVI	Fri, Mar 13, 2015	19.45	19.53	19.21	19.28
227	NASDAQ	NAVI	Thu, Mar 12, 2015	19.28	19.59	19.28	19.54
226	NASDAQ	NAVI	Wed, Mar 11, 2015	19.46	19.58	18.97	19.16
225	NASDAQ	NAVI	Tue, Mar 10, 2015	19.37	19.66	19.21	19.37
224	NASDAQ	NAVI	Mon, Mar 9, 2015	19.62	19.77	19.59	19.59
223	NASDAQ	NAVI	Fri, Mar 6, 2015	19.91	20.23	19.60	19.64
222	NASDAQ	NAVI	Thu, Mar 5, 2015	20.02	20.12	19.76	19.99
221	NASDAQ	NAVI	Wed, Mar 4, 2015	19.74	20.38	19.53	20.01
220	NASDAQ	NAVI	Tue, Mar 3, 2015	19.40	20.18	19.15	20.05
219	NASDAQ	NAVI	Mon, Mar 2, 2015	19.07	19.67	18.44	19.51
218	NASDAQ	NAVI	Fri, Feb 27, 2015	21.76	21.91	21.33	21.40
217	NASDAQ	NAVI	Thu, Feb 26, 2015	21.71	22.00	21.61	21.85
216	NASDAQ	NAVI	Wed, Feb 25, 2015	21.73	21.92	21.63	21.70
215	NASDAQ	NAVI	Tue, Feb 24, 2015	21.76	21.98	21.68	21.68
214	NASDAQ	NAVI	Mon, Feb 23, 2015	21.63	21.83	21.46	21.81
213	NASDAQ	NAVI	Fri, Feb 20, 2015	21.66	21.86	21.40	21.72
212	NASDAQ	NAVI	Thu, Feb 19, 2015	21.64	21.75	21.38	21.66
211	NASDAQ	NAVI	Wed, Feb 18, 2015	21.92	22.04	21.57	21.65
210	NASDAQ	NAVI	Tue, Feb 17, 2015	22.27	22.37	21.92	21.98
209	NASDAQ	NAVI	Fri, Feb 13, 2015	22.07	22.41	21.87	22.37
208	NASDAQ	NAVI	Thu, Feb 12, 2015	21.95	22.29	21.81	22.21
207	NASDAQ	NAVI	Wed, Feb 11, 2015	21.57	22.05	21.43	21.95
206	NASDAQ	NAVI	Tue, Feb 10, 2015	21.60	21.71	21.35	21.67
205	NASDAQ	NAVI	Mon, Feb 9, 2015	22.17	22.17	21.19	21.57
204	NASDAQ	NAVI	Fri, Feb 6, 2015	21.38	21.46	21.18	21.35
203	NASDAQ	NAVI	Thu, Feb 5, 2015	20.95	21.39	20.77	21.31
202	NASDAQ	NAVI	Wed, Feb 4, 2015	20.93	21.21	20.63	21.00
201	NASDAQ	NAVI	Tue, Feb 3, 2015	20.12	21.10	20.07	21.08
200	NASDAQ	NAVI	Mon, Feb 2, 2015	19.75	20.15	19.57	20.05
199	NASDAQ	NAVI	Fri, Jan 30, 2015	19.38	19.97	19.20	19.74
198	NASDAQ	NAVI	Thu, Jan 29, 2015	19.12	19.58	19.10	19.50
197	NASDAQ	NAVI	Wed, Jan 28, 2015	19.80	19.80	19.45	19.47
196	NASDAQ	NAVI	Tue, Jan 27, 2015	19.43	19.88	19.41	19.80
195	NASDAQ	NAVI	Mon, Jan 26, 2015	19.36	19.62	19.27	19.55
194	NASDAQ	NAVI	Fri, Jan 23, 2015	19.57	20.09	19.34	19.47
193	NASDAQ	NAVI	Thu, Jan 22, 2015	20.00	20.38	19.28	19.69
192	NASDAQ	NAVI	Wed, Jan 21, 2015	19.22	20.09	17.16	19.96
191	NASDAQ	NAVI	Tue, Jan 20, 2015	20.24	20.28	19.57	19.67
190	NASDAQ	NAVI	Fri, Jan 16, 2015	20.01	20.27	19.81	20.15
189	NASDAQ	NAVI	Thu, Jan 15, 2015	20.07	20.44	19.87	20.11
188	NASDAQ	NAVI	Wed, Jan 14, 2015	20.10	20.32	19.84	20.14
187	NASDAQ	NAVI	Tue, Jan 13, 2015	20.28	20.58	19.97	20.22
186	NASDAQ	NAVI	Mon, Jan 12, 2015	20.51	20.69	20.02	20.17
185	NASDAQ	NAVI	Fri, Jan 9, 2015	20.56	20.78	20.36	20.54
184	NASDAQ	NAVI	Thu, Jan 8, 2015	21.10	21.51	20.40	20.60
183	NASDAQ	NAVI	Wed, Jan 7, 2015	21.00	21.12	20.66	20.92
182	NASDAQ	NAVI	Tue, Jan 6, 2015	21.17	21.33	20.72	20.90
181	NASDAQ	NAVI	Mon, Jan 5, 2015	21.67	21.78	21.04	21.10
180	NASDAQ	NAVI	Fri, Jan 2, 2015	21.71	22.01	21.52	21.82
179	NASDAQ	NAVI	Wed, Dec 31, 2014	22.09	22.25	21.60	21.61
178	NASDAQ	NAVI	Tue, Dec 30, 2014	21.83	22.04	21.81	21.99
177	NASDAQ	NAVI	Mon, Dec 29, 2014	21.99	22.10	21.82	21.84
176	NASDAQ	NAVI	Fri, Dec 26, 2014	22.15	22.19	21.93	21.96
175	NASDAQ	NAVI	Wed, Dec 24, 2014	22.45	22.69	22.16	22.17
174	NASDAQ	NAVI	Tue, Dec 23, 2014	22.71	22.71	22.33	22.35
173	NASDAQ	NAVI	Mon, Dec 22, 2014	22.43	22.64	22.25	22.57
172	NASDAQ	NAVI	Fri, Dec 19, 2014	21.51	22.40	21.51	22.35
171	NASDAQ	NAVI	Thu, Dec 18, 2014	21.39	21.58	21.22	21.50
170	NASDAQ	NAVI	Wed, Dec 17, 2014	20.94	21.27	20.83	21.26
169	NASDAQ	NAVI	Tue, Dec 16, 2014	21.04	21.35	20.87	20.88
168	NASDAQ	NAVI	Mon, Dec 15, 2014	20.98	21.19	20.89	21.07
167	NASDAQ	NAVI	Fri, Dec 12, 2014	21.43	21.74	20.81	20.83
166	NASDAQ	NAVI	Thu, Dec 11, 2014	21.35	21.62	21.25	21.49
165	NASDAQ	NAVI	Wed, Dec 10, 2014	21.40	21.79	21.26	21.28
164	NASDAQ	NAVI	Tue, Dec 9, 2014	21.12	21.49	21.08	21.49
163	NASDAQ	NAVI	Mon, Dec 8, 2014	21.01	21.49	20.95	21.29
162	NASDAQ	NAVI	Fri, Dec 5, 2014	20.85	21.23	20.85	21.00
161	NASDAQ	NAVI	Thu, Dec 4, 2014	20.80	21.00	20.62	20.82
160	NASDAQ	NAVI	Wed, Dec 3, 2014	20.87	21.03	20.52	20.90
159	NASDAQ	NAVI	Tue, Dec 2, 2014	21.00	21.27	20.81	20.97
158	NASDAQ	NAVI	Mon, Dec 1, 2014	20.88	21.23	20.73	20.91
157	NASDAQ	NAVI	Fri, Nov 28, 2014	20.99	21.49	20.85	20.96
156	NASDAQ	NAVI	Wed, Nov 26, 2014	20.95	21.02	20.81	20.91
155	NASDAQ	NAVI	Tue, Nov 25, 2014	20.93	21.02	20.86	20.95
154	NASDAQ	NAVI	Mon, Nov 24, 2014	21.18	21.32	20.89	20.94
153	NASDAQ	NAVI	Fri, Nov 21, 2014	20.97	21.22	20.83	21.18
152	NASDAQ	NAVI	Thu, Nov 20, 2014	20.71	20.87	20.62	20.70
151	NASDAQ	NAVI	Wed, Nov 19, 2014	20.54	20.78	20.54	20.71
150	NASDAQ	NAVI	Tue, Nov 18, 2014	20.71	21.06	20.66	20.87
149	NASDAQ	NAVI	Mon, Nov 17, 2014	20.33	20.84	20.31	20.81
148	NASDAQ	NAVI	Fri, Nov 14, 2014	20.75	20.78	20.27	20.41
147	NASDAQ	NAVI	Thu, Nov 13, 2014	20.44	20.56	20.27	20.40
146	NASDAQ	NAVI	Wed, Nov 12, 2014	20.32	20.47	20.05	20.13
145	NASDAQ	NAVI	Tue, Nov 11, 2014	20.18	20.33	20.01	20.30
144	NASDAQ	NAVI	Mon, Nov 10, 2014	20.17	20.36	20.11	20.20
143	NASDAQ	NAVI	Fri, Nov 7, 2014	20.05	20.26	19.91	20.21
142	NASDAQ	NAVI	Thu, Nov 6, 2014	19.72	20.11	19.62	20.10
141	NASDAQ	NAVI	Wed, Nov 5, 2014	19.68	19.73	19.18	19.62
140	NASDAQ	NAVI	Tue, Nov 4, 2014	19.69	19.71	19.39	19.46
139	NASDAQ	NAVI	Mon, Nov 3, 2014	19.73	20.10	19.58	20.00
138	NASDAQ	NAVI	Fri, Oct 31, 2014	19.66	19.86	19.56	19.78
137	NASDAQ	NAVI	Thu, Oct 30, 2014	19.24	19.54	19.16	19.50
136	NASDAQ	NAVI	Wed, Oct 29, 2014	19.01	19.33	18.85	19.26
135	NASDAQ	NAVI	Tue, Oct 28, 2014	18.87	19.10	18.78	19.04
134	NASDAQ	NAVI	Mon, Oct 27, 2014	18.87	18.91	18.70	18.84
133	NASDAQ	NAVI	Fri, Oct 24, 2014	18.75	19.08	18.75	18.90
132	NASDAQ	NAVI	Thu, Oct 23, 2014	18.65	18.91	18.49	18.71
131	NASDAQ	NAVI	Wed, Oct 22, 2014	18.80	19.08	18.49	18.53
130	NASDAQ	NAVI	Tue, Oct 21, 2014	18.85	18.90	18.55	18.79
129	NASDAQ	NAVI	Mon, Oct 20, 2014	18.51	18.92	18.38	18.64
128	NASDAQ	NAVI	Fri, Oct 17, 2014	17.73	18.62	17.71	18.61
127	NASDAQ	NAVI	Thu, Oct 16, 2014	17.19	17.86	17.18	17.64
126	NASDAQ	NAVI	Wed, Oct 15, 2014	17.30	17.78	17.19	17.42
125	NASDAQ	NAVI	Tue, Oct 14, 2014	17.38	17.59	17.38	17.47
124	NASDAQ	NAVI	Mon, Oct 13, 2014	17.58	17.77	17.29	17.30
123	NASDAQ	NAVI	Fri, Oct 10, 2014	17.29	17.49	17.08	17.13
122	NASDAQ	NAVI	Thu, Oct 9, 2014	17.28	17.38	17.10	17.26
121	NASDAQ	NAVI	Wed, Oct 8, 2014	17.27	17.38	16.98	17.34
120	NASDAQ	NAVI	Tue, Oct 7, 2014	17.52	17.67	17.30	17.30
119	NASDAQ	NAVI	Mon, Oct 6, 2014	17.48	17.78	17.41	17.57
118	NASDAQ	NAVI	Fri, Oct 3, 2014	17.45	17.68	17.34	17.43
117	NASDAQ	NAVI	Thu, Oct 2, 2014	17.38	17.60	17.24	17.40
116	NASDAQ	NAVI	Wed, Oct 1, 2014	17.71	17.84	17.42	17.44
115	NASDAQ	NAVI	Tue, Sep 30, 2014	17.64	17.87	17.61	17.71
114	NASDAQ	NAVI	Mon, Sep 29, 2014	17.53	17.85	17.47	17.65
113	NASDAQ	NAVI	Fri, Sep 26, 2014	17.71	17.77	17.54	17.68
112	NASDAQ	NAVI	Thu, Sep 25, 2014	17.83	17.93	17.61	17.73
111	NASDAQ	NAVI	Wed, Sep 24, 2014	17.59	17.91	17.48	17.91
110	NASDAQ	NAVI	Tue, Sep 23, 2014	17.82	17.95	17.57	17.60
109	NASDAQ	NAVI	Mon, Sep 22, 2014	17.79	17.95	17.68	17.82
108	NASDAQ	NAVI	Fri, Sep 19, 2014	17.94	17.95	17.80	17.86
107	NASDAQ	NAVI	Thu, Sep 18, 2014	17.84	17.96	17.80	17.85
106	NASDAQ	NAVI	Wed, Sep 17, 2014	17.50	17.95	17.50	17.82
105	NASDAQ	NAVI	Tue, Sep 16, 2014	17.33	17.59	17.23	17.50
104	NASDAQ	NAVI	Mon, Sep 15, 2014	17.60	17.60	17.20	17.36
103	NASDAQ	NAVI	Fri, Sep 12, 2014	17.36	17.66	17.36	17.62
102	NASDAQ	NAVI	Thu, Sep 11, 2014	17.26	17.52	17.26	17.46
101	NASDAQ	NAVI	Wed, Sep 10, 2014	17.46	17.46	17.19	17.35
100	NASDAQ	NAVI	Tue, Sep 9, 2014	17.62	17.70	17.38	17.48
99	NASDAQ	NAVI	Mon, Sep 8, 2014	17.78	18.05	17.53	17.69
98	NASDAQ	NAVI	Fri, Sep 5, 2014	17.90	18.05	17.63	17.79
97	NASDAQ	NAVI	Thu, Sep 4, 2014	17.96	18.18	17.96	17.96
96	NASDAQ	NAVI	Wed, Sep 3, 2014	18.01	18.09	17.91	17.98
95	NASDAQ	NAVI	Tue, Sep 2, 2014	17.94	18.13	17.88	17.98
94	NASDAQ	NAVI	Fri, Aug 29, 2014	17.72	18.00	17.65	17.94
93	NASDAQ	NAVI	Thu, Aug 28, 2014	17.62	17.80	17.53	17.72
92	NASDAQ	NAVI	Wed, Aug 27, 2014	17.58	17.77	17.58	17.71
91	NASDAQ	NAVI	Tue, Aug 26, 2014	17.60	17.74	17.53	17.61
90	NASDAQ	NAVI	Mon, Aug 25, 2014	17.48	17.74	17.45	17.63
89	NASDAQ	NAVI	Fri, Aug 22, 2014	17.42	17.60	17.37	17.45
88	NASDAQ	NAVI	Thu, Aug 21, 2014	17.50	17.54	17.29	17.46
87	NASDAQ	NAVI	Wed, Aug 20, 2014	17.18	17.57	17.11	17.50
86	NASDAQ	NAVI	Tue, Aug 19, 2014	17.35	17.46	17.19	17.32
85	NASDAQ	NAVI	Mon, Aug 18, 2014	17.13	17.51	17.07	17.38
84	NASDAQ	NAVI	Fri, Aug 15, 2014	17.16	17.25	16.86	17.02
83	NASDAQ	NAVI	Thu, Aug 14, 2014	17.15	17.17	17.04	17.15
82	NASDAQ	NAVI	Wed, Aug 13, 2014	17.15	17.24	17.07	17.17
81	NASDAQ	NAVI	Tue, Aug 12, 2014	17.11	17.17	16.94	17.10
80	NASDAQ	NAVI	Mon, Aug 11, 2014	17.35	17.39	17.09	17.10
79	NASDAQ	NAVI	Fri, Aug 8, 2014	16.90	17.35	16.76	17.28
78	NASDAQ	NAVI	Thu, Aug 7, 2014	17.04	17.19	16.76	16.86
77	NASDAQ	NAVI	Wed, Aug 6, 2014	16.92	17.15	16.86	16.99
76	NASDAQ	NAVI	Tue, Aug 5, 2014	17.09	17.25	16.88	16.95
75	NASDAQ	NAVI	Mon, Aug 4, 2014	17.32	17.34	16.98	17.17
74	NASDAQ	NAVI	Fri, Aug 1, 2014	17.20	17.50	17.14	17.34
73	NASDAQ	NAVI	Thu, Jul 31, 2014	17.53	17.96	17.19	17.20
72	NASDAQ	NAVI	Wed, Jul 30, 2014	17.70	17.97	17.48	17.58
71	NASDAQ	NAVI	Tue, Jul 29, 2014	17.93	18.11	17.65	17.70
70	NASDAQ	NAVI	Mon, Jul 28, 2014	17.80	18.05	17.66	17.99
69	NASDAQ	NAVI	Fri, Jul 25, 2014	17.90	18.15	17.78	17.87
68	NASDAQ	NAVI	Thu, Jul 24, 2014	17.92	18.15	17.92	17.97
67	NASDAQ	NAVI	Wed, Jul 23, 2014	17.95	18.02	17.91	17.98
66	NASDAQ	NAVI	Tue, Jul 22, 2014	17.88	17.99	17.83	17.97
65	NASDAQ	NAVI	Mon, Jul 21, 2014	17.65	17.90	17.57	17.86
64	NASDAQ	NAVI	Fri, Jul 18, 2014	17.75	17.75	17.50	17.69
63	NASDAQ	NAVI	Thu, Jul 17, 2014	17.69	18.28	17.69	17.70
62	NASDAQ	NAVI	Wed, Jul 16, 2014	17.71	17.92	17.49	17.82
61	NASDAQ	NAVI	Tue, Jul 15, 2014	17.99	18.09	17.65	17.70
60	NASDAQ	NAVI	Mon, Jul 14, 2014	17.97	18.07	17.82	18.00
59	NASDAQ	NAVI	Fri, Jul 11, 2014	17.81	17.94	17.74	17.89
58	NASDAQ	NAVI	Thu, Jul 10, 2014	17.54	17.87	17.50	17.78
57	NASDAQ	NAVI	Wed, Jul 9, 2014	17.60	17.74	17.57	17.72
56	NASDAQ	NAVI	Tue, Jul 8, 2014	17.60	17.70	17.44	17.60
55	NASDAQ	NAVI	Mon, Jul 7, 2014	17.65	17.77	17.60	17.65
54	NASDAQ	NAVI	Thu, Jul 3, 2014	17.76	17.89	17.68	17.70
53	NASDAQ	NAVI	Wed, Jul 2, 2014	17.75	17.94	17.64	17.77
52	NASDAQ	NAVI	Tue, Jul 1, 2014	17.79	17.97	17.77	17.77
51	NASDAQ	NAVI	Mon, Jun 30, 2014	17.76	17.98	17.64	17.71
50	NASDAQ	NAVI	Fri, Jun 27, 2014	17.61	17.91	17.61	17.84
49	NASDAQ	NAVI	Thu, Jun 26, 2014	17.58	17.68	17.53	17.67
48	NASDAQ	NAVI	Wed, Jun 25, 2014	17.60	17.76	17.52	17.61
47	NASDAQ	NAVI	Tue, Jun 24, 2014	17.66	17.76	17.58	17.66
46	NASDAQ	NAVI	Mon, Jun 23, 2014	17.45	17.77	17.45	17.68
45	NASDAQ	NAVI	Fri, Jun 20, 2014	17.28	17.53	17.15	17.46
44	NASDAQ	NAVI	Thu, Jun 19, 2014	17.01	17.32	16.73	17.19
43	NASDAQ	NAVI	Wed, Jun 18, 2014	16.76	17.12	16.69	17.06
42	NASDAQ	NAVI	Tue, Jun 17, 2014	16.69	16.96	16.64	16.84
41	NASDAQ	NAVI	Mon, Jun 16, 2014	16.66	16.89	16.60	16.78
40	NASDAQ	NAVI	Fri, Jun 13, 2014	16.72	16.86	16.55	16.67
39	NASDAQ	NAVI	Thu, Jun 12, 2014	16.52	17.00	16.68	16.74
38	NASDAQ	NAVI	Wed, Jun 11, 2014	16.73	16.97	16.73	16.88
37	NASDAQ	NAVI	Tue, Jun 10, 2014	16.72	17.00	16.70	16.80
36	NASDAQ	NAVI	Mon, Jun 9, 2014	16.98	16.81	16.37	16.81
35	NASDAQ	NAVI	Fri, Jun 6, 2014	16.76	16.95	16.61	16.67
34	NASDAQ	NAVI	Thu, Jun 5, 2014	16.03	16.68	15.90	16.67
33	NASDAQ	NAVI	Wed, Jun 4, 2014	15.60	15.96	15.58	15.89
32	NASDAQ	NAVI	Tue, Jun 3, 2014	16.60	16.60	15.74	15.83
31	NASDAQ	NAVI	Mon, Jun 2, 2014	15.84	15.94	15.79	15.81
30	NASDAQ	NAVI	Fri, May 30, 2014	15.63	15.91	15.63	15.80
29	NASDAQ	NAVI	Thu, May 29, 2014	15.73	15.82	15.53	15.68
28	NASDAQ	NAVI	Wed, May 28, 2014	16.02	16.05	15.67	15.68
27	NASDAQ	NAVI	Tue, May 27, 2014	16.09	16.34	15.79	15.98
26	NASDAQ	NAVI	Fri, May 23, 2014	16.00	16.13	15.97	16.07
25	NASDAQ	NAVI	Thu, May 22, 2014	15.84	16.04	15.80	15.97
24	NASDAQ	NAVI	Wed, May 21, 2014	15.93	16.13	15.82	15.93
23	NASDAQ	NAVI	Tue, May 20, 2014	16.10	16.17	15.82	15.94
22	NASDAQ	NAVI	Mon, May 19, 2014	15.76	16.04	15.66	16.02
21	NASDAQ	NAVI	Fri, May 16, 2014	15.66	15.95	15.66	15.86
20	NASDAQ	NAVI	Thu, May 15, 2014	15.66	16.00	15.59	15.74
19	NASDAQ	NAVI	Wed, May 14, 2014	14.26	16.04	15.50	15.74
18	NASDAQ	NAVI	Tue, May 13, 2014	15.78	16.13	15.78	15.85
17	NASDAQ	NAVI	Mon, May 12, 2014	16.28	16.55	15.78	15.95
16	NASDAQ	NAVI	Fri, May 9, 2014	16.30	16.51	16.03	16.28
15	NASDAQ	NAVI	Thu, May 8, 2014	16.50	16.64	16.35	16.45
14	NASDAQ	NAVI	Wed, May 7, 2014	16.36	16.61	16.26	16.60
13	NASDAQ	NAVI	Tue, May 6, 2014	16.69	16.80	16.25	16.34
12	NASDAQ	NAVI	Mon, May 5, 2014	16.93	17.26	16.53	16.81
11	NASDAQ	NAVI	Fri, May 2, 2014	17.01	17.30	16.87	16.95
10	NASDAQ	NAVI	Thu, May 1, 2014	16.12	17.36	16.12	17.00
9	NASDAQ	NAVI	Wed, Apr 30, 2014	16.70	16.70	16.36	16.55
8	NASDAQ	NAVI	Tue, Apr 29, 2014	16.62	16.88	16.45	16.68
7	NASDAQ	NAVI	Mon, Apr 28, 2014	16.93	16.93	16.38	16.67
6	NASDAQ	NAVI	Fri, Apr 25, 2014	16.90	16.92	16.32	16.89
5	NASDAQ	NAVI	Thu, Apr 24, 2014	16.85	16.86	16.45	16.63
4	NASDAQ	NAVI	Wed, Apr 23, 2014	16.81	16.85	16.71	16.78
3	NASDAQ	NAVI	Tue, Apr 22, 2014	16.63	17.00	16.63	16.80
2	NASDAQ	NAVI	Mon, Apr 21, 2014	16.97	17.37	16.33	16.82
1	NASDAQ	NAVI	Thu, Apr 17, 2014	15.00	17.38	15.00	16.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Navient Corp NASDAQ:NAVI 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