VictoryShares US EQ Income Enhanced Volatility Wtd ETF NASDAQ:CDC Historical Prices

Below are the 2435 trading days of historical prices for CDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2435	NASDAQ	CDC	Tue, Mar 5, 2024	56.87	57.58	56.87	57.08
2434	NASDAQ	CDC	Mon, Mar 4, 2024	56.46	57.05	56.46	56.94
2433	NASDAQ	CDC	Fri, Mar 1, 2024	56.44	56.50	56.13	56.45
2432	NASDAQ	CDC	Thu, Feb 29, 2024	56.50	56.74	56.32	56.40
2431	NASDAQ	CDC	Wed, Feb 28, 2024	56.42	56.52	56.19	56.28
2430	NASDAQ	CDC	Tue, Feb 27, 2024	56.19	56.46	56.17	56.42
2429	NASDAQ	CDC	Mon, Feb 26, 2024	56.48	56.67	56.07	56.11
2428	NASDAQ	CDC	Fri, Feb 23, 2024	56.44	56.90	56.42	56.65
2427	NASDAQ	CDC	Thu, Feb 22, 2024	56.34	56.60	56.20	56.48
2426	NASDAQ	CDC	Wed, Feb 21, 2024	56.07	56.48	55.98	56.47
2425	NASDAQ	CDC	Tue, Feb 20, 2024	55.87	56.38	55.83	56.04
2424	NASDAQ	CDC	Fri, Feb 16, 2024	55.81	56.25	55.69	56.01
2423	NASDAQ	CDC	Thu, Feb 15, 2024	55.20	56.09	55.20	55.99
2422	NASDAQ	CDC	Wed, Feb 14, 2024	55.10	55.16	54.82	55.09
2421	NASDAQ	CDC	Tue, Feb 13, 2024	55.42	55.60	54.50	54.89
2420	NASDAQ	CDC	Mon, Feb 12, 2024	55.16	55.98	55.16	55.82
2419	NASDAQ	CDC	Fri, Feb 9, 2024	55.22	55.28	54.92	55.13
2418	NASDAQ	CDC	Thu, Feb 8, 2024	55.31	55.44	55.08	55.30
2417	NASDAQ	CDC	Wed, Feb 7, 2024	55.63	55.63	55.21	55.34
2416	NASDAQ	CDC	Tue, Feb 6, 2024	55.17	55.55	55.17	55.44
2415	NASDAQ	CDC	Mon, Feb 5, 2024	55.54	55.54	55.15	55.16
2414	NASDAQ	CDC	Fri, Feb 2, 2024	55.97	56.19	55.57	55.89
2413	NASDAQ	CDC	Thu, Feb 1, 2024	55.80	56.24	55.46	56.16
2412	NASDAQ	CDC	Wed, Jan 31, 2024	56.38	56.61	55.79	55.79
2411	NASDAQ	CDC	Tue, Jan 30, 2024	56.08	56.51	55.96	56.39
2410	NASDAQ	CDC	Mon, Jan 29, 2024	55.91	56.23	55.80	56.16
2409	NASDAQ	CDC	Fri, Jan 26, 2024	55.97	56.19	55.88	55.98
2408	NASDAQ	CDC	Thu, Jan 25, 2024	55.55	55.94	55.44	55.94
2407	NASDAQ	CDC	Wed, Jan 24, 2024	55.61	55.74	55.12	55.14
2406	NASDAQ	CDC	Tue, Jan 23, 2024	55.34	55.55	55.25	55.49
2405	NASDAQ	CDC	Mon, Jan 22, 2024	55.25	55.54	55.15	55.27
2404	NASDAQ	CDC	Fri, Jan 19, 2024	55.01	55.38	54.71	55.23
2403	NASDAQ	CDC	Thu, Jan 18, 2024	55.13	55.13	54.61	54.94
2402	NASDAQ	CDC	Wed, Jan 17, 2024	55.21	55.64	54.95	55.09
2401	NASDAQ	CDC	Tue, Jan 16, 2024	55.86	55.92	55.44	55.57
2400	NASDAQ	CDC	Fri, Jan 12, 2024	56.33	56.53	55.99	56.11
2399	NASDAQ	CDC	Thu, Jan 11, 2024	56.43	56.47	55.81	56.06
2398	NASDAQ	CDC	Wed, Jan 10, 2024	56.72	56.76	56.42	56.53
2397	NASDAQ	CDC	Tue, Jan 9, 2024	56.82	56.92	56.70	56.75
2396	NASDAQ	CDC	Mon, Jan 8, 2024	56.55	57.03	56.42	56.99
2395	NASDAQ	CDC	Fri, Jan 5, 2024	56.34	56.98	56.34	56.72
2394	NASDAQ	CDC	Thu, Jan 4, 2024	56.56	56.86	56.42	56.43
2393	NASDAQ	CDC	Wed, Jan 3, 2024	56.71	56.84	56.40	56.43
2392	NASDAQ	CDC	Tue, Jan 2, 2024	56.53	56.88	56.53	56.81
2391	NASDAQ	CDC	Fri, Dec 29, 2023	56.61	56.64	56.55	56.57
2390	NASDAQ	CDC	Thu, Dec 28, 2023	56.53	56.65	56.48	56.61
2389	NASDAQ	CDC	Wed, Dec 27, 2023	56.54	56.66	56.52	56.57
2388	NASDAQ	CDC	Tue, Dec 26, 2023	56.49	56.62	56.49	56.58
2387	NASDAQ	CDC	Fri, Dec 22, 2023	56.43	56.55	56.43	56.45
2386	NASDAQ	CDC	Thu, Dec 21, 2023	56.35	56.49	56.29	56.45
2385	NASDAQ	CDC	Wed, Dec 20, 2023	56.44	56.55	56.27	56.27
2384	NASDAQ	CDC	Tue, Dec 19, 2023	56.43	56.54	56.43	56.52
2383	NASDAQ	CDC	Mon, Dec 18, 2023	56.47	56.51	56.42	56.42
2382	NASDAQ	CDC	Fri, Dec 15, 2023	56.92	57.00	56.80	56.80
2381	NASDAQ	CDC	Thu, Dec 14, 2023	56.92	57.12	56.92	56.96
2380	NASDAQ	CDC	Wed, Dec 13, 2023	56.44	56.84	56.44	56.81
2379	NASDAQ	CDC	Tue, Dec 12, 2023	56.50	56.51	56.44	56.46
2378	NASDAQ	CDC	Mon, Dec 11, 2023	56.41	56.54	56.38	56.54
2377	NASDAQ	CDC	Fri, Dec 8, 2023	56.38	56.46	56.37	56.42
2376	NASDAQ	CDC	Thu, Dec 7, 2023	56.34	56.44	56.34	56.38
2375	NASDAQ	CDC	Wed, Dec 6, 2023	56.29	56.43	56.29	56.34
2374	NASDAQ	CDC	Tue, Dec 5, 2023	56.35	56.39	56.28	56.29
2373	NASDAQ	CDC	Mon, Dec 4, 2023	56.33	56.46	56.32	56.40
2372	NASDAQ	CDC	Fri, Dec 1, 2023	56.13	56.36	56.13	56.33
2371	NASDAQ	CDC	Thu, Nov 30, 2023	56.06	56.19	56.06	56.17
2370	NASDAQ	CDC	Wed, Nov 29, 2023	56.04	56.13	56.03	56.04
2369	NASDAQ	CDC	Tue, Nov 28, 2023	55.97	56.09	55.97	56.02
2368	NASDAQ	CDC	Mon, Nov 27, 2023	55.97	56.01	55.95	55.99
2367	NASDAQ	CDC	Fri, Nov 24, 2023	55.92	56.04	55.92	56.01
2366	NASDAQ	CDC	Wed, Nov 22, 2023	55.87	55.97	55.85	55.90
2365	NASDAQ	CDC	Tue, Nov 21, 2023	55.85	55.92	55.82	55.88
2364	NASDAQ	CDC	Mon, Nov 20, 2023	55.82	55.93	55.81	55.88
2363	NASDAQ	CDC	Fri, Nov 17, 2023	55.84	55.91	55.81	55.88
2362	NASDAQ	CDC	Thu, Nov 16, 2023	55.80	55.88	55.74	55.76
2361	NASDAQ	CDC	Wed, Nov 15, 2023	55.70	55.88	55.70	55.82
2360	NASDAQ	CDC	Tue, Nov 14, 2023	55.47	55.77	55.47	55.72
2359	NASDAQ	CDC	Mon, Nov 13, 2023	55.34	55.43	55.34	55.38
2358	NASDAQ	CDC	Fri, Nov 10, 2023	55.32	55.42	55.30	55.41
2357	NASDAQ	CDC	Thu, Nov 9, 2023	55.42	55.45	55.29	55.30
2356	NASDAQ	CDC	Wed, Nov 8, 2023	55.46	55.46	55.35	55.41
2355	NASDAQ	CDC	Tue, Nov 7, 2023	55.70	55.75	55.67	55.71
2354	NASDAQ	CDC	Mon, Nov 6, 2023	55.81	55.90	55.74	55.77
2353	NASDAQ	CDC	Fri, Nov 3, 2023	55.79	55.93	55.79	55.83
2352	NASDAQ	CDC	Thu, Nov 2, 2023	55.41	55.76	55.41	55.69
2351	NASDAQ	CDC	Wed, Nov 1, 2023	55.33	55.46	55.30	55.42
2350	NASDAQ	CDC	Tue, Oct 31, 2023	55.24	55.34	55.23	55.31
2349	NASDAQ	CDC	Mon, Oct 30, 2023	55.15	55.29	55.14	55.21
2348	NASDAQ	CDC	Fri, Oct 27, 2023	55.29	55.32	55.08	55.11
2347	NASDAQ	CDC	Thu, Oct 26, 2023	55.29	55.41	55.29	55.35
2346	NASDAQ	CDC	Wed, Oct 25, 2023	55.22	55.33	55.22	55.29
2345	NASDAQ	CDC	Tue, Oct 24, 2023	55.23	55.35	55.22	55.27
2344	NASDAQ	CDC	Mon, Oct 23, 2023	55.23	55.32	55.16	55.16
2343	NASDAQ	CDC	Fri, Oct 20, 2023	55.41	55.46	55.25	55.27
2342	NASDAQ	CDC	Thu, Oct 19, 2023	55.53	55.64	55.44	55.44
2341	NASDAQ	CDC	Wed, Oct 18, 2023	55.71	55.71	55.56	55.58
2340	NASDAQ	CDC	Tue, Oct 17, 2023	55.52	55.76	55.52	55.76
2339	NASDAQ	CDC	Mon, Oct 16, 2023	55.53	55.69	55.51	55.65
2338	NASDAQ	CDC	Fri, Oct 13, 2023	55.51	55.54	55.42	55.46
2337	NASDAQ	CDC	Thu, Oct 12, 2023	55.53	55.66	55.31	55.39
2336	NASDAQ	CDC	Wed, Oct 11, 2023	55.49	55.57	55.45	55.51
2335	NASDAQ	CDC	Tue, Oct 10, 2023	55.71	55.89	55.71	55.82
2334	NASDAQ	CDC	Mon, Oct 9, 2023	55.51	55.75	55.51	55.75
2333	NASDAQ	CDC	Fri, Oct 6, 2023	55.36	55.62	55.24	55.54
2332	NASDAQ	CDC	Thu, Oct 5, 2023	55.40	55.50	55.37	55.44
2331	NASDAQ	CDC	Wed, Oct 4, 2023	55.45	55.51	55.33	55.45
2330	NASDAQ	CDC	Tue, Oct 3, 2023	55.44	55.52	55.38	55.52
2329	NASDAQ	CDC	Mon, Oct 2, 2023	55.76	55.83	55.45	55.52
2328	NASDAQ	CDC	Fri, Sep 29, 2023	55.89	55.93	55.75	55.86
2327	NASDAQ	CDC	Thu, Sep 28, 2023	55.80	55.87	55.77	55.82
2326	NASDAQ	CDC	Wed, Sep 27, 2023	55.84	55.89	55.75	55.80
2325	NASDAQ	CDC	Tue, Sep 26, 2023	55.96	56.02	55.82	55.89
2324	NASDAQ	CDC	Mon, Sep 25, 2023	55.97	56.09	55.96	56.05
2323	NASDAQ	CDC	Fri, Sep 22, 2023	56.05	56.13	56.01	56.03
2322	NASDAQ	CDC	Thu, Sep 21, 2023	56.21	56.26	56.03	56.07
2321	NASDAQ	CDC	Wed, Sep 20, 2023	56.32	56.42	56.21	56.21
2320	NASDAQ	CDC	Tue, Sep 19, 2023	56.30	56.37	56.25	56.30
2319	NASDAQ	CDC	Mon, Sep 18, 2023	56.32	56.41	56.25	56.38
2318	NASDAQ	CDC	Fri, Sep 15, 2023	56.34	56.43	56.29	56.31
2317	NASDAQ	CDC	Thu, Sep 14, 2023	56.31	56.43	56.31	56.40
2316	NASDAQ	CDC	Wed, Sep 13, 2023	56.25	56.30	56.19	56.22
2315	NASDAQ	CDC	Tue, Sep 12, 2023	56.20	56.32	56.19	56.25
2314	NASDAQ	CDC	Mon, Sep 11, 2023	56.23	56.23	56.21	56.21
2313	NASDAQ	CDC	Fri, Sep 8, 2023	56.08	56.20	56.07	56.18
2312	NASDAQ	CDC	Thu, Sep 7, 2023	56.06	56.16	56.04	56.10
2311	NASDAQ	CDC	Wed, Sep 6, 2023	56.08	56.14	56.00	56.14
2310	NASDAQ	CDC	Tue, Sep 5, 2023	56.46	56.53	56.29	56.35
2309	NASDAQ	CDC	Fri, Sep 1, 2023	56.68	56.86	56.34	56.55
2308	NASDAQ	CDC	Thu, Aug 31, 2023	56.57	56.68	56.31	56.32
2307	NASDAQ	CDC	Wed, Aug 30, 2023	56.44	56.61	56.33	56.46
2306	NASDAQ	CDC	Tue, Aug 29, 2023	56.13	56.56	56.13	56.53
2305	NASDAQ	CDC	Mon, Aug 28, 2023	55.96	56.35	55.93	56.08
2304	NASDAQ	CDC	Fri, Aug 25, 2023	55.69	56.00	55.41	55.70
2303	NASDAQ	CDC	Thu, Aug 24, 2023	55.59	56.29	55.47	55.47
2302	NASDAQ	CDC	Wed, Aug 23, 2023	55.58	55.78	55.43	55.78
2301	NASDAQ	CDC	Tue, Aug 22, 2023	55.90	55.90	55.46	55.54
2300	NASDAQ	CDC	Mon, Aug 21, 2023	56.10	56.16	55.51	55.88
2299	NASDAQ	CDC	Fri, Aug 18, 2023	55.73	56.19	55.62	56.04
2298	NASDAQ	CDC	Thu, Aug 17, 2023	56.08	56.43	55.84	56.02
2297	NASDAQ	CDC	Wed, Aug 16, 2023	56.08	56.29	55.87	56.03
2296	NASDAQ	CDC	Tue, Aug 15, 2023	56.69	56.69	56.08	56.08
2295	NASDAQ	CDC	Mon, Aug 14, 2023	57.26	57.26	56.86	56.93
2294	NASDAQ	CDC	Fri, Aug 11, 2023	57.20	57.47	57.14	57.38
2293	NASDAQ	CDC	Thu, Aug 10, 2023	57.41	57.74	57.05	57.19
2292	NASDAQ	CDC	Wed, Aug 9, 2023	57.23	57.64	57.10	57.18
2291	NASDAQ	CDC	Tue, Aug 8, 2023	57.00	57.34	56.62	57.27
2290	NASDAQ	CDC	Mon, Aug 7, 2023	57.37	57.71	57.37	57.55
2289	NASDAQ	CDC	Fri, Aug 4, 2023	57.63	57.95	57.16	57.25
2288	NASDAQ	CDC	Thu, Aug 3, 2023	57.70	57.79	57.39	57.49
2287	NASDAQ	CDC	Wed, Aug 2, 2023	57.80	58.12	57.66	57.82
2286	NASDAQ	CDC	Tue, Aug 1, 2023	58.19	58.25	58.11	58.16
2285	NASDAQ	CDC	Mon, Jul 31, 2023	58.24	58.32	58.19	58.25
2284	NASDAQ	CDC	Fri, Jul 28, 2023	58.25	58.31	58.16	58.19
2283	NASDAQ	CDC	Thu, Jul 27, 2023	58.25	58.37	58.11	58.15
2282	NASDAQ	CDC	Wed, Jul 26, 2023	58.13	58.31	58.13	58.30
2281	NASDAQ	CDC	Tue, Jul 25, 2023	58.13	58.24	58.13	58.22
2280	NASDAQ	CDC	Mon, Jul 24, 2023	58.09	58.22	58.09	58.16
2279	NASDAQ	CDC	Fri, Jul 21, 2023	58.10	58.15	58.02	58.08
2278	NASDAQ	CDC	Thu, Jul 20, 2023	57.93	58.11	57.93	58.09
2277	NASDAQ	CDC	Wed, Jul 19, 2023	57.77	57.98	57.77	57.91
2276	NASDAQ	CDC	Tue, Jul 18, 2023	57.65	57.88	57.65	57.77
2275	NASDAQ	CDC	Mon, Jul 17, 2023	57.66	57.75	57.66	57.74
2274	NASDAQ	CDC	Fri, Jul 14, 2023	57.82	57.85	57.68	57.71
2273	NASDAQ	CDC	Thu, Jul 13, 2023	57.73	57.92	57.73	57.89
2272	NASDAQ	CDC	Wed, Jul 12, 2023	57.72	57.84	57.70	57.79
2271	NASDAQ	CDC	Tue, Jul 11, 2023	57.45	57.69	57.45	57.68
2270	NASDAQ	CDC	Mon, Jul 10, 2023	57.40	57.56	57.40	57.42
2269	NASDAQ	CDC	Fri, Jul 7, 2023	57.69	57.79	57.50	57.50
2268	NASDAQ	CDC	Thu, Jul 6, 2023	57.58	57.68	57.46	57.64
2267	NASDAQ	CDC	Wed, Jul 5, 2023	57.62	57.80	57.62	57.69
2266	NASDAQ	CDC	Mon, Jul 3, 2023	57.60	57.79	57.60	57.79
2265	NASDAQ	CDC	Fri, Jun 30, 2023	57.54	57.70	57.54	57.60
2264	NASDAQ	CDC	Thu, Jun 29, 2023	57.37	57.56	57.37	57.52
2263	NASDAQ	CDC	Wed, Jun 28, 2023	57.43	57.46	57.36	57.42
2262	NASDAQ	CDC	Tue, Jun 27, 2023	57.37	57.55	57.33	57.52
2261	NASDAQ	CDC	Mon, Jun 26, 2023	57.24	57.43	57.24	57.41
2260	NASDAQ	CDC	Fri, Jun 23, 2023	57.33	57.40	57.22	57.32
2259	NASDAQ	CDC	Thu, Jun 22, 2023	57.45	57.50	57.35	57.45
2258	NASDAQ	CDC	Wed, Jun 21, 2023	57.45	57.58	57.39	57.53
2257	NASDAQ	CDC	Tue, Jun 20, 2023	57.58	57.63	57.50	57.57
2256	NASDAQ	CDC	Fri, Jun 16, 2023	57.64	57.74	57.64	57.70
2255	NASDAQ	CDC	Thu, Jun 15, 2023	57.41	57.69	57.41	57.61
2254	NASDAQ	CDC	Wed, Jun 14, 2023	57.51	57.63	57.40	57.45
2253	NASDAQ	CDC	Tue, Jun 13, 2023	57.33	57.54	57.31	57.51
2252	NASDAQ	CDC	Mon, Jun 12, 2023	57.33	57.42	57.29	57.40
2251	NASDAQ	CDC	Fri, Jun 9, 2023	57.38	57.44	57.33	57.38
2250	NASDAQ	CDC	Thu, Jun 8, 2023	57.57	57.71	57.52	57.64
2249	NASDAQ	CDC	Wed, Jun 7, 2023	57.41	57.66	57.38	57.64
2248	NASDAQ	CDC	Tue, Jun 6, 2023	57.28	57.45	57.23	57.44
2247	NASDAQ	CDC	Mon, Jun 5, 2023	57.32	57.44	57.26	57.35
2246	NASDAQ	CDC	Fri, Jun 2, 2023	57.11	57.45	57.10	57.33
2245	NASDAQ	CDC	Thu, Jun 1, 2023	57.04	57.21	56.56	57.11
2244	NASDAQ	CDC	Wed, May 31, 2023	56.98	57.05	56.59	56.96
2243	NASDAQ	CDC	Tue, May 30, 2023	57.42	57.42	57.08	57.29
2242	NASDAQ	CDC	Fri, May 26, 2023	57.37	57.54	57.18	57.48
2241	NASDAQ	CDC	Thu, May 25, 2023	57.64	57.64	56.97	57.40
2240	NASDAQ	CDC	Wed, May 24, 2023	58.17	58.20	57.68	57.78
2239	NASDAQ	CDC	Tue, May 23, 2023	58.39	58.94	58.32	58.36
2238	NASDAQ	CDC	Mon, May 22, 2023	58.39	58.65	58.18	58.36
2237	NASDAQ	CDC	Fri, May 19, 2023	58.62	58.80	58.22	58.34
2236	NASDAQ	CDC	Thu, May 18, 2023	58.06	58.51	57.90	58.47
2235	NASDAQ	CDC	Wed, May 17, 2023	57.80	58.34	57.66	58.34
2234	NASDAQ	CDC	Tue, May 16, 2023	58.37	58.39	57.58	57.59
2233	NASDAQ	CDC	Mon, May 15, 2023	58.59	58.64	58.22	58.51
2232	NASDAQ	CDC	Fri, May 12, 2023	58.62	58.75	58.14	58.47
2231	NASDAQ	CDC	Thu, May 11, 2023	58.59	58.62	58.18	58.46
2230	NASDAQ	CDC	Wed, May 10, 2023	59.32	59.36	58.36	58.91
2229	NASDAQ	CDC	Tue, May 9, 2023	59.06	59.34	58.92	59.21
2228	NASDAQ	CDC	Mon, May 8, 2023	59.79	59.79	59.25	59.33
2227	NASDAQ	CDC	Fri, May 5, 2023	59.15	59.75	59.15	59.72
2226	NASDAQ	CDC	Thu, May 4, 2023	58.88	58.88	58.23	58.62
2225	NASDAQ	CDC	Wed, May 3, 2023	59.70	60.04	59.16	59.29
2224	NASDAQ	CDC	Tue, May 2, 2023	60.58	60.58	59.14	59.62
2223	NASDAQ	CDC	Mon, May 1, 2023	60.68	60.86	60.68	60.77
2222	NASDAQ	CDC	Fri, Apr 28, 2023	60.68	60.81	60.65	60.73
2221	NASDAQ	CDC	Thu, Apr 27, 2023	60.46	60.71	60.44	60.63
2220	NASDAQ	CDC	Wed, Apr 26, 2023	60.58	60.63	60.42	60.46
2219	NASDAQ	CDC	Tue, Apr 25, 2023	60.72	60.79	60.60	60.68
2218	NASDAQ	CDC	Mon, Apr 24, 2023	60.72	60.86	60.72	60.82
2217	NASDAQ	CDC	Fri, Apr 21, 2023	60.76	60.79	60.66	60.77
2216	NASDAQ	CDC	Thu, Apr 20, 2023	60.78	60.82	60.68	60.75
2215	NASDAQ	CDC	Wed, Apr 19, 2023	60.79	60.93	60.76	60.89
2214	NASDAQ	CDC	Tue, Apr 18, 2023	60.84	60.88	60.74	60.86
2213	NASDAQ	CDC	Mon, Apr 17, 2023	60.71	60.88	60.71	60.88
2212	NASDAQ	CDC	Fri, Apr 14, 2023	60.80	60.85	60.63	60.70
2211	NASDAQ	CDC	Thu, Apr 13, 2023	60.77	60.86	60.62	60.82
2210	NASDAQ	CDC	Wed, Apr 12, 2023	60.81	60.86	60.67	60.71
2209	NASDAQ	CDC	Tue, Apr 11, 2023	60.70	60.84	60.70	60.82
2208	NASDAQ	CDC	Mon, Apr 10, 2023	60.73	60.90	60.73	60.88
2207	NASDAQ	CDC	Thu, Apr 6, 2023	60.86	60.87	60.78	60.84
2206	NASDAQ	CDC	Wed, Apr 5, 2023	60.65	60.87	60.65	60.87
2205	NASDAQ	CDC	Tue, Apr 4, 2023	60.89	60.89	60.58	60.59
2204	NASDAQ	CDC	Mon, Apr 3, 2023	60.78	61.07	60.59	60.71
2203	NASDAQ	CDC	Fri, Mar 31, 2023	60.33	60.85	60.20	60.62
2202	NASDAQ	CDC	Thu, Mar 30, 2023	60.32	60.41	59.83	60.08
2201	NASDAQ	CDC	Wed, Mar 29, 2023	59.60	59.95	59.56	59.95
2200	NASDAQ	CDC	Tue, Mar 28, 2023	58.77	59.33	58.77	59.10
2199	NASDAQ	CDC	Mon, Mar 27, 2023	59.05	59.27	58.69	58.95
2198	NASDAQ	CDC	Fri, Mar 24, 2023	57.29	58.42	57.22	58.41
2197	NASDAQ	CDC	Thu, Mar 23, 2023	58.10	58.53	57.22	57.54
2196	NASDAQ	CDC	Wed, Mar 22, 2023	59.39	59.39	57.94	57.94
2195	NASDAQ	CDC	Tue, Mar 21, 2023	59.54	59.64	58.91	59.37
2194	NASDAQ	CDC	Mon, Mar 20, 2023	58.34	59.12	58.34	59.04
2193	NASDAQ	CDC	Fri, Mar 17, 2023	58.83	58.83	57.81	58.14
2192	NASDAQ	CDC	Thu, Mar 16, 2023	58.10	59.19	57.70	59.16
2191	NASDAQ	CDC	Wed, Mar 15, 2023	58.00	58.61	57.74	58.55
2190	NASDAQ	CDC	Tue, Mar 14, 2023	59.28	59.52	58.41	58.89
2189	NASDAQ	CDC	Mon, Mar 13, 2023	58.05	59.21	57.74	58.32
2188	NASDAQ	CDC	Fri, Mar 10, 2023	59.98	60.32	58.88	59.34
2187	NASDAQ	CDC	Thu, Mar 9, 2023	61.76	61.78	60.21	60.38
2186	NASDAQ	CDC	Wed, Mar 8, 2023	61.66	61.90	61.34	61.73
2185	NASDAQ	CDC	Tue, Mar 7, 2023	62.78	62.78	61.57	61.67
2184	NASDAQ	CDC	Mon, Mar 6, 2023	63.11	63.28	62.73	62.89
2183	NASDAQ	CDC	Fri, Mar 3, 2023	62.61	63.14	62.28	63.07
2182	NASDAQ	CDC	Thu, Mar 2, 2023	61.90	62.44	61.68	62.39
2181	NASDAQ	CDC	Wed, Mar 1, 2023	62.23	62.37	61.94	62.19
2180	NASDAQ	CDC	Tue, Feb 28, 2023	62.76	62.87	62.31	62.39
2179	NASDAQ	CDC	Mon, Feb 27, 2023	63.23	63.51	62.58	62.68
2178	NASDAQ	CDC	Fri, Feb 24, 2023	62.46	62.94	62.30	62.82
2177	NASDAQ	CDC	Thu, Feb 23, 2023	63.20	63.41	62.55	63.15
2176	NASDAQ	CDC	Wed, Feb 22, 2023	63.20	63.46	62.76	63.08
2175	NASDAQ	CDC	Tue, Feb 21, 2023	63.92	63.93	63.02	63.17
2174	NASDAQ	CDC	Fri, Feb 17, 2023	64.12	64.48	63.80	64.42
2173	NASDAQ	CDC	Thu, Feb 16, 2023	64.19	64.70	63.97	64.31
2172	NASDAQ	CDC	Wed, Feb 15, 2023	64.32	64.80	64.20	64.80
2171	NASDAQ	CDC	Tue, Feb 14, 2023	64.85	65.10	64.25	64.62
2170	NASDAQ	CDC	Mon, Feb 13, 2023	64.24	65.00	64.20	64.99
2169	NASDAQ	CDC	Fri, Feb 10, 2023	63.58	64.34	63.58	64.31
2168	NASDAQ	CDC	Thu, Feb 9, 2023	64.73	64.87	63.54	63.68
2167	NASDAQ	CDC	Wed, Feb 8, 2023	64.77	64.99	64.45	64.58
2166	NASDAQ	CDC	Tue, Feb 7, 2023	64.65	65.30	64.34	65.13
2165	NASDAQ	CDC	Mon, Feb 6, 2023	64.86	64.90	64.50	64.88
2164	NASDAQ	CDC	Fri, Feb 3, 2023	65.35	65.47	65.02	65.27
2163	NASDAQ	CDC	Thu, Feb 2, 2023	65.46	65.93	65.12	65.62
2162	NASDAQ	CDC	Wed, Feb 1, 2023	64.87	65.76	64.34	65.37
2161	NASDAQ	CDC	Tue, Jan 31, 2023	64.42	65.06	64.08	65.06
2160	NASDAQ	CDC	Mon, Jan 30, 2023	64.24	64.65	64.13	64.20
2159	NASDAQ	CDC	Fri, Jan 27, 2023	64.42	64.80	64.26	64.50
2158	NASDAQ	CDC	Thu, Jan 26, 2023	64.44	64.61	64.03	64.58
2157	NASDAQ	CDC	Wed, Jan 25, 2023	63.65	64.30	63.44	64.30
2156	NASDAQ	CDC	Tue, Jan 24, 2023	64.06	64.16	63.61	64.03
2155	NASDAQ	CDC	Mon, Jan 23, 2023	63.87	64.60	63.76	64.32
2154	NASDAQ	CDC	Fri, Jan 20, 2023	63.01	63.77	62.66	63.68
2153	NASDAQ	CDC	Thu, Jan 19, 2023	63.00	63.10	62.58	62.89
2152	NASDAQ	CDC	Wed, Jan 18, 2023	64.62	64.62	63.26	63.26
2151	NASDAQ	CDC	Tue, Jan 17, 2023	65.01	65.01	64.46	64.60
2150	NASDAQ	CDC	Fri, Jan 13, 2023	64.33	65.02	64.28	65.02
2149	NASDAQ	CDC	Thu, Jan 12, 2023	64.95	65.13	64.51	64.72
2148	NASDAQ	CDC	Wed, Jan 11, 2023	64.67	64.84	64.34	64.84
2147	NASDAQ	CDC	Tue, Jan 10, 2023	64.03	64.46	63.81	64.37
2146	NASDAQ	CDC	Mon, Jan 9, 2023	64.47	64.79	64.01	64.05
2145	NASDAQ	CDC	Fri, Jan 6, 2023	63.44	64.50	63.37	64.35
2144	NASDAQ	CDC	Thu, Jan 5, 2023	62.90	63.03	62.48	63.01
2143	NASDAQ	CDC	Wed, Jan 4, 2023	62.62	63.48	62.62	63.34
2142	NASDAQ	CDC	Tue, Jan 3, 2023	62.39	62.49	61.78	62.44
2141	NASDAQ	CDC	Fri, Dec 30, 2022	62.00	62.20	61.55	62.07
2140	NASDAQ	CDC	Thu, Dec 29, 2022	61.73	62.44	61.73	62.12
2139	NASDAQ	CDC	Wed, Dec 28, 2022	62.37	62.48	61.51	61.59
2138	NASDAQ	CDC	Tue, Dec 27, 2022	62.07	62.40	61.81	62.28
2137	NASDAQ	CDC	Fri, Dec 23, 2022	61.71	62.12	61.36	62.12
2136	NASDAQ	CDC	Thu, Dec 22, 2022	61.57	61.58	60.55	61.58
2135	NASDAQ	CDC	Wed, Dec 21, 2022	61.46	61.98	61.46	61.91
2134	NASDAQ	CDC	Tue, Dec 20, 2022	60.99	61.29	60.82	61.11
2133	NASDAQ	CDC	Mon, Dec 19, 2022	61.33	61.60	60.62	61.03
2132	NASDAQ	CDC	Fri, Dec 16, 2022	61.52	61.58	60.83	61.40
2131	NASDAQ	CDC	Thu, Dec 15, 2022	63.04	63.17	62.31	62.69
2130	NASDAQ	CDC	Wed, Dec 14, 2022	64.11	64.63	63.43	63.59
2129	NASDAQ	CDC	Tue, Dec 13, 2022	65.16	65.30	63.77	64.28
2128	NASDAQ	CDC	Mon, Dec 12, 2022	63.02	63.92	62.76	63.86
2127	NASDAQ	CDC	Fri, Dec 9, 2022	63.11	63.42	62.83	62.97
2126	NASDAQ	CDC	Thu, Dec 8, 2022	63.13	63.39	63.03	63.28
2125	NASDAQ	CDC	Wed, Dec 7, 2022	62.72	63.36	62.72	62.91
2124	NASDAQ	CDC	Tue, Dec 6, 2022	63.42	63.58	62.47	62.71
2123	NASDAQ	CDC	Mon, Dec 5, 2022	64.25	64.25	63.26	63.42
2122	NASDAQ	CDC	Fri, Dec 2, 2022	64.30	64.71	64.05	64.50
2121	NASDAQ	CDC	Thu, Dec 1, 2022	64.86	65.03	64.68	64.74
2120	NASDAQ	CDC	Wed, Nov 30, 2022	64.21	64.80	63.78	64.80
2119	NASDAQ	CDC	Tue, Nov 29, 2022	63.99	64.17	63.89	64.14
2118	NASDAQ	CDC	Mon, Nov 28, 2022	64.30	64.33	63.86	63.90
2117	NASDAQ	CDC	Fri, Nov 25, 2022	64.45	64.52	64.39	64.51
2116	NASDAQ	CDC	Wed, Nov 23, 2022	64.25	64.40	64.14	64.40
2115	NASDAQ	CDC	Tue, Nov 22, 2022	64.05	64.32	63.99	64.32
2114	NASDAQ	CDC	Mon, Nov 21, 2022	63.67	63.82	63.57	63.81
2113	NASDAQ	CDC	Fri, Nov 18, 2022	63.66	63.78	63.49	63.71
2112	NASDAQ	CDC	Thu, Nov 17, 2022	63.18	63.41	63.04	63.37
2111	NASDAQ	CDC	Wed, Nov 16, 2022	63.68	63.75	63.44	63.56
2110	NASDAQ	CDC	Tue, Nov 15, 2022	64.10	64.16	63.58	63.89
2109	NASDAQ	CDC	Mon, Nov 14, 2022	64.00	64.18	63.60	63.69
2108	NASDAQ	CDC	Fri, Nov 11, 2022	63.78	64.06	63.60	64.03
2107	NASDAQ	CDC	Thu, Nov 10, 2022	63.11	63.67	63.10	63.66
2106	NASDAQ	CDC	Wed, Nov 9, 2022	62.79	62.88	62.28	62.37
2105	NASDAQ	CDC	Tue, Nov 8, 2022	62.87	63.19	62.64	62.91
2104	NASDAQ	CDC	Mon, Nov 7, 2022	62.90	62.98	62.59	62.84
2103	NASDAQ	CDC	Fri, Nov 4, 2022	62.47	62.87	62.25	62.62
2102	NASDAQ	CDC	Thu, Nov 3, 2022	62.06	62.39	61.89	62.19
2101	NASDAQ	CDC	Wed, Nov 2, 2022	63.01	63.33	62.43	62.52
2100	NASDAQ	CDC	Tue, Nov 1, 2022	63.20	63.25	62.84	63.03
2099	NASDAQ	CDC	Mon, Oct 31, 2022	62.95	63.08	62.79	62.90
2098	NASDAQ	CDC	Fri, Oct 28, 2022	62.48	63.09	62.48	63.00
2097	NASDAQ	CDC	Thu, Oct 27, 2022	62.51	62.71	62.25	62.29
2096	NASDAQ	CDC	Wed, Oct 26, 2022	62.29	62.47	62.06	62.28
2095	NASDAQ	CDC	Tue, Oct 25, 2022	61.59	62.10	61.35	62.10
2094	NASDAQ	CDC	Mon, Oct 24, 2022	61.54	61.73	61.33	61.64
2093	NASDAQ	CDC	Fri, Oct 21, 2022	60.64	61.30	60.40	61.27
2092	NASDAQ	CDC	Thu, Oct 20, 2022	60.98	61.13	60.41	60.51
2091	NASDAQ	CDC	Wed, Oct 19, 2022	61.14	61.23	60.71	60.92
2090	NASDAQ	CDC	Tue, Oct 18, 2022	61.41	61.53	61.02	61.29
2089	NASDAQ	CDC	Mon, Oct 17, 2022	60.92	61.09	60.82	60.90
2088	NASDAQ	CDC	Fri, Oct 14, 2022	61.05	61.28	60.33	60.56
2087	NASDAQ	CDC	Thu, Oct 13, 2022	59.49	60.94	59.40	60.84
2086	NASDAQ	CDC	Wed, Oct 12, 2022	60.00	60.18	59.83	59.91
2085	NASDAQ	CDC	Tue, Oct 11, 2022	59.98	60.49	59.95	60.14
2084	NASDAQ	CDC	Mon, Oct 10, 2022	60.61	60.62	60.18	60.39
2083	NASDAQ	CDC	Fri, Oct 7, 2022	61.02	61.02	60.23	60.38
2082	NASDAQ	CDC	Thu, Oct 6, 2022	61.54	61.57	60.98	61.08
2081	NASDAQ	CDC	Wed, Oct 5, 2022	61.55	61.78	61.26	61.63
2080	NASDAQ	CDC	Tue, Oct 4, 2022	61.34	61.87	61.32	61.75
2079	NASDAQ	CDC	Mon, Oct 3, 2022	60.00	61.10	59.86	60.88
2078	NASDAQ	CDC	Fri, Sep 30, 2022	60.09	60.42	59.18	59.36
2077	NASDAQ	CDC	Thu, Sep 29, 2022	61.06	61.06	59.86	60.13
2076	NASDAQ	CDC	Wed, Sep 28, 2022	60.67	61.71	60.52	61.46
2075	NASDAQ	CDC	Tue, Sep 27, 2022	61.18	61.49	60.06	60.30
2074	NASDAQ	CDC	Mon, Sep 26, 2022	61.49	61.76	60.49	60.81
2073	NASDAQ	CDC	Fri, Sep 23, 2022	62.41	62.42	61.05	61.85
2072	NASDAQ	CDC	Thu, Sep 22, 2022	63.56	63.56	63.05	63.07
2071	NASDAQ	CDC	Wed, Sep 21, 2022	64.87	65.26	63.62	63.68
2070	NASDAQ	CDC	Tue, Sep 20, 2022	64.98	64.98	64.08	64.57
2069	NASDAQ	CDC	Mon, Sep 19, 2022	64.48	65.58	64.48	65.42
2068	NASDAQ	CDC	Fri, Sep 16, 2022	65.14	65.18	64.67	64.98
2067	NASDAQ	CDC	Thu, Sep 15, 2022	65.92	65.92	65.17	65.37
2066	NASDAQ	CDC	Wed, Sep 14, 2022	66.05	66.28	65.57	65.91
2065	NASDAQ	CDC	Tue, Sep 13, 2022	67.29	67.41	65.65	65.91
2064	NASDAQ	CDC	Mon, Sep 12, 2022	67.96	68.39	67.90	68.19
2063	NASDAQ	CDC	Fri, Sep 9, 2022	67.37	67.77	67.10	67.61
2062	NASDAQ	CDC	Thu, Sep 8, 2022	66.72	67.24	66.52	67.13
2061	NASDAQ	CDC	Wed, Sep 7, 2022	65.77	67.04	65.77	67.04
2060	NASDAQ	CDC	Tue, Sep 6, 2022	66.33	66.37	65.54	65.76
2059	NASDAQ	CDC	Fri, Sep 2, 2022	67.10	67.44	65.82	66.11
2058	NASDAQ	CDC	Thu, Sep 1, 2022	66.00	66.55	65.60	66.55
2057	NASDAQ	CDC	Wed, Aug 31, 2022	66.70	66.90	66.21	66.22
2056	NASDAQ	CDC	Tue, Aug 30, 2022	67.54	67.54	66.57	66.68
2055	NASDAQ	CDC	Mon, Aug 29, 2022	67.26	67.90	67.01	67.48
2054	NASDAQ	CDC	Fri, Aug 26, 2022	69.31	69.31	67.63	67.65
2053	NASDAQ	CDC	Thu, Aug 25, 2022	68.77	69.16	68.60	69.09
2052	NASDAQ	CDC	Wed, Aug 24, 2022	68.47	68.63	68.21	68.57
2051	NASDAQ	CDC	Tue, Aug 23, 2022	68.44	68.67	68.28	68.47
2050	NASDAQ	CDC	Mon, Aug 22, 2022	69.14	69.14	68.32	68.46
2049	NASDAQ	CDC	Fri, Aug 19, 2022	69.71	69.79	69.36	69.58
2048	NASDAQ	CDC	Thu, Aug 18, 2022	69.81	69.94	69.52	69.89
2047	NASDAQ	CDC	Wed, Aug 17, 2022	69.57	69.94	69.42	69.66
2046	NASDAQ	CDC	Tue, Aug 16, 2022	69.38	70.21	69.38	69.92
2045	NASDAQ	CDC	Mon, Aug 15, 2022	69.04	69.58	68.86	69.58
2044	NASDAQ	CDC	Fri, Aug 12, 2022	68.72	69.34	68.60	69.26
2043	NASDAQ	CDC	Thu, Aug 11, 2022	68.39	68.95	68.30	68.51
2042	NASDAQ	CDC	Wed, Aug 10, 2022	67.94	68.13	67.81	68.06
2041	NASDAQ	CDC	Tue, Aug 9, 2022	67.09	67.28	67.02	67.28
2040	NASDAQ	CDC	Mon, Aug 8, 2022	66.99	67.42	66.84	66.94
2039	NASDAQ	CDC	Fri, Aug 5, 2022	66.50	66.77	66.31	66.76
2038	NASDAQ	CDC	Thu, Aug 4, 2022	67.11	67.17	66.67	66.76
2037	NASDAQ	CDC	Wed, Aug 3, 2022	66.90	67.25	66.44	67.11
2036	NASDAQ	CDC	Tue, Aug 2, 2022	67.36	67.44	66.70	66.70
2035	NASDAQ	CDC	Mon, Aug 1, 2022	67.24	67.32	67.13	67.23
2034	NASDAQ	CDC	Fri, Jul 29, 2022	67.21	67.29	67.10	67.27
2033	NASDAQ	CDC	Thu, Jul 28, 2022	67.01	67.18	66.85	67.11
2032	NASDAQ	CDC	Wed, Jul 27, 2022	66.89	66.97	66.68	66.88
2031	NASDAQ	CDC	Tue, Jul 26, 2022	66.81	66.84	66.74	66.82
2030	NASDAQ	CDC	Mon, Jul 25, 2022	66.77	66.83	66.66	66.81
2029	NASDAQ	CDC	Fri, Jul 22, 2022	66.64	66.76	66.56	66.68
2028	NASDAQ	CDC	Thu, Jul 21, 2022	66.68	66.69	66.47	66.69
2027	NASDAQ	CDC	Wed, Jul 20, 2022	66.76	66.79	66.59	66.70
2026	NASDAQ	CDC	Tue, Jul 19, 2022	66.67	66.78	66.60	66.75
2025	NASDAQ	CDC	Mon, Jul 18, 2022	66.71	66.71	66.40	66.50
2024	NASDAQ	CDC	Fri, Jul 15, 2022	66.61	66.63	66.38	66.63
2023	NASDAQ	CDC	Thu, Jul 14, 2022	66.30	66.50	66.17	66.50
2022	NASDAQ	CDC	Wed, Jul 13, 2022	66.46	66.63	66.37	66.53
2021	NASDAQ	CDC	Tue, Jul 12, 2022	66.60	66.76	66.51	66.70
2020	NASDAQ	CDC	Mon, Jul 11, 2022	66.56	66.72	66.53	66.58
2019	NASDAQ	CDC	Fri, Jul 8, 2022	66.91	66.97	66.75	66.84
2018	NASDAQ	CDC	Thu, Jul 7, 2022	66.88	67.00	66.80	67.00
2017	NASDAQ	CDC	Wed, Jul 6, 2022	66.85	66.85	66.55	66.83
2016	NASDAQ	CDC	Tue, Jul 5, 2022	66.79	66.84	66.46	66.84
2015	NASDAQ	CDC	Fri, Jul 1, 2022	66.22	67.12	65.78	66.96
2014	NASDAQ	CDC	Thu, Jun 30, 2022	65.89	66.65	65.56	66.10
2013	NASDAQ	CDC	Wed, Jun 29, 2022	66.81	66.81	66.16	66.37
2012	NASDAQ	CDC	Tue, Jun 28, 2022	67.30	67.80	66.50	66.63
2011	NASDAQ	CDC	Mon, Jun 27, 2022	66.93	67.12	66.61	66.90
2010	NASDAQ	CDC	Fri, Jun 24, 2022	65.64	66.80	65.53	66.71
2009	NASDAQ	CDC	Thu, Jun 23, 2022	64.94	65.22	64.46	65.09
2008	NASDAQ	CDC	Wed, Jun 22, 2022	64.09	65.14	64.02	64.65
2007	NASDAQ	CDC	Tue, Jun 21, 2022	64.32	64.93	63.96	64.77
2006	NASDAQ	CDC	Fri, Jun 17, 2022	63.77	64.05	62.81	63.39
2005	NASDAQ	CDC	Thu, Jun 16, 2022	64.04	64.16	63.29	63.66
2004	NASDAQ	CDC	Wed, Jun 15, 2022	65.60	65.95	64.41	65.21
2003	NASDAQ	CDC	Tue, Jun 14, 2022	66.11	66.16	64.49	65.10
2002	NASDAQ	CDC	Mon, Jun 13, 2022	67.05	67.21	65.50	65.81
2001	NASDAQ	CDC	Fri, Jun 10, 2022	68.51	68.76	67.96	68.20
2000	NASDAQ	CDC	Thu, Jun 9, 2022	70.85	70.96	69.41	69.60
1999	NASDAQ	CDC	Wed, Jun 8, 2022	71.68	71.70	70.76	70.87
1998	NASDAQ	CDC	Tue, Jun 7, 2022	70.78	71.92	70.76	71.89
1997	NASDAQ	CDC	Mon, Jun 6, 2022	71.49	71.68	71.10	71.23
1996	NASDAQ	CDC	Fri, Jun 3, 2022	71.28	71.50	70.94	71.06
1995	NASDAQ	CDC	Thu, Jun 2, 2022	71.50	71.57	70.25	71.56
1994	NASDAQ	CDC	Wed, Jun 1, 2022	72.07	72.07	70.61	71.30
1993	NASDAQ	CDC	Tue, May 31, 2022	71.86	72.22	71.34	71.82
1992	NASDAQ	CDC	Fri, May 27, 2022	71.58	72.34	71.50	72.32
1991	NASDAQ	CDC	Thu, May 26, 2022	71.10	71.66	71.00	71.43
1990	NASDAQ	CDC	Wed, May 25, 2022	70.15	70.91	70.06	70.81
1989	NASDAQ	CDC	Tue, May 24, 2022	69.53	70.31	68.77	70.15
1988	NASDAQ	CDC	Mon, May 23, 2022	69.41	70.02	69.14	69.60
1987	NASDAQ	CDC	Fri, May 20, 2022	69.09	69.17	67.54	68.71
1986	NASDAQ	CDC	Thu, May 19, 2022	68.73	69.23	68.02	68.68
1985	NASDAQ	CDC	Wed, May 18, 2022	71.13	71.13	69.17	69.44
1984	NASDAQ	CDC	Tue, May 17, 2022	71.08	71.46	70.45	71.46
1983	NASDAQ	CDC	Mon, May 16, 2022	70.18	70.71	69.83	70.35
1982	NASDAQ	CDC	Fri, May 13, 2022	69.89	70.27	69.49	70.14
1981	NASDAQ	CDC	Thu, May 12, 2022	69.24	69.39	68.47	69.34
1980	NASDAQ	CDC	Wed, May 11, 2022	69.57	70.60	69.13	69.26
1979	NASDAQ	CDC	Tue, May 10, 2022	70.50	70.80	68.81	69.38
1978	NASDAQ	CDC	Mon, May 9, 2022	70.26	70.80	69.73	70.16
1977	NASDAQ	CDC	Fri, May 6, 2022	70.44	70.92	69.93	70.75
1976	NASDAQ	CDC	Thu, May 5, 2022	71.46	71.53	69.96	70.57
1975	NASDAQ	CDC	Wed, May 4, 2022	70.31	71.91	70.11	71.87
1974	NASDAQ	CDC	Tue, May 3, 2022	69.77	70.68	69.50	70.06
1973	NASDAQ	CDC	Mon, May 2, 2022	69.61	70.06	68.35	69.44
1972	NASDAQ	CDC	Fri, Apr 29, 2022	71.31	71.31	69.35	69.46
1971	NASDAQ	CDC	Thu, Apr 28, 2022	71.14	71.58	70.49	71.41
1970	NASDAQ	CDC	Wed, Apr 27, 2022	70.74	71.26	70.30	70.57
1969	NASDAQ	CDC	Tue, Apr 26, 2022	71.43	71.90	70.54	70.56
1968	NASDAQ	CDC	Mon, Apr 25, 2022	71.68	71.83	70.12	71.66
1967	NASDAQ	CDC	Fri, Apr 22, 2022	73.20	73.20	71.80	71.87
1966	NASDAQ	CDC	Thu, Apr 21, 2022	74.12	74.46	73.31	73.40
1965	NASDAQ	CDC	Wed, Apr 20, 2022	73.52	74.10	73.52	73.87
1964	NASDAQ	CDC	Tue, Apr 19, 2022	72.37	73.19	72.37	73.10
1963	NASDAQ	CDC	Mon, Apr 18, 2022	72.41	72.60	71.99	72.28
1962	NASDAQ	CDC	Thu, Apr 14, 2022	72.65	72.80	72.30	72.32
1961	NASDAQ	CDC	Wed, Apr 13, 2022	72.09	72.40	71.76	72.37
1960	NASDAQ	CDC	Tue, Apr 12, 2022	72.23	72.64	71.91	72.09
1959	NASDAQ	CDC	Mon, Apr 11, 2022	72.72	72.75	71.99	72.08
1958	NASDAQ	CDC	Fri, Apr 8, 2022	72.50	73.00	72.34	72.72
1957	NASDAQ	CDC	Thu, Apr 7, 2022	72.43	72.48	71.59	72.30
1956	NASDAQ	CDC	Wed, Apr 6, 2022	71.63	72.40	71.58	72.34
1955	NASDAQ	CDC	Tue, Apr 5, 2022	72.01	72.61	71.69	71.88
1954	NASDAQ	CDC	Mon, Apr 4, 2022	72.18	72.18	71.27	72.05
1953	NASDAQ	CDC	Fri, Apr 1, 2022	71.91	72.27	71.42	72.23
1952	NASDAQ	CDC	Thu, Mar 31, 2022	72.48	72.68	71.82	71.86
1951	NASDAQ	CDC	Wed, Mar 30, 2022	72.68	72.74	72.25	72.55
1950	NASDAQ	CDC	Tue, Mar 29, 2022	72.33	72.62	71.95	72.62
1949	NASDAQ	CDC	Mon, Mar 28, 2022	71.91	71.91	71.25	71.89
1948	NASDAQ	CDC	Fri, Mar 25, 2022	71.13	72.03	71.13	72.01
1947	NASDAQ	CDC	Thu, Mar 24, 2022	70.75	71.13	70.51	71.06
1946	NASDAQ	CDC	Wed, Mar 23, 2022	70.73	70.87	70.43	70.45
1945	NASDAQ	CDC	Tue, Mar 22, 2022	70.84	71.00	70.49	70.80
1944	NASDAQ	CDC	Mon, Mar 21, 2022	70.43	71.01	70.30	70.58
1943	NASDAQ	CDC	Fri, Mar 18, 2022	70.07	70.26	69.57	70.21
1942	NASDAQ	CDC	Thu, Mar 17, 2022	69.72	70.37	69.46	70.32
1941	NASDAQ	CDC	Wed, Mar 16, 2022	69.55	69.75	68.69	69.72
1940	NASDAQ	CDC	Tue, Mar 15, 2022	68.97	69.35	68.54	69.22
1939	NASDAQ	CDC	Mon, Mar 14, 2022	68.94	69.31	68.35	68.60
1938	NASDAQ	CDC	Fri, Mar 11, 2022	69.08	69.44	68.45	68.45
1937	NASDAQ	CDC	Thu, Mar 10, 2022	68.85	69.15	68.40	69.05
1936	NASDAQ	CDC	Wed, Mar 9, 2022	69.55	69.70	69.09	69.15
1935	NASDAQ	CDC	Tue, Mar 8, 2022	69.68	69.98	68.53	68.53
1934	NASDAQ	CDC	Mon, Mar 7, 2022	70.18	70.26	69.22	69.37
1933	NASDAQ	CDC	Fri, Mar 4, 2022	69.66	70.37	69.36	70.37
1932	NASDAQ	CDC	Thu, Mar 3, 2022	70.16	70.67	69.85	70.35
1931	NASDAQ	CDC	Wed, Mar 2, 2022	68.62	70.17	68.62	69.91
1930	NASDAQ	CDC	Tue, Mar 1, 2022	69.46	69.60	67.96	68.35
1929	NASDAQ	CDC	Mon, Feb 28, 2022	69.09	69.66	68.82	69.53
1928	NASDAQ	CDC	Fri, Feb 25, 2022	67.95	69.99	67.95	69.87
1927	NASDAQ	CDC	Thu, Feb 24, 2022	67.49	67.79	66.35	67.69
1926	NASDAQ	CDC	Wed, Feb 23, 2022	69.44	69.44	68.19	68.28
1925	NASDAQ	CDC	Tue, Feb 22, 2022	69.60	69.60	68.62	68.98
1924	NASDAQ	CDC	Fri, Feb 18, 2022	69.25	69.87	69.20	69.48
1923	NASDAQ	CDC	Thu, Feb 17, 2022	69.81	69.87	69.25	69.54
1922	NASDAQ	CDC	Wed, Feb 16, 2022	69.59	70.18	69.59	70.01
1921	NASDAQ	CDC	Tue, Feb 15, 2022	69.67	70.03	69.52	69.73
1920	NASDAQ	CDC	Mon, Feb 14, 2022	69.85	69.93	68.65	69.20
1919	NASDAQ	CDC	Fri, Feb 11, 2022	70.08	70.59	69.65	69.87
1918	NASDAQ	CDC	Thu, Feb 10, 2022	70.63	71.10	69.74	69.95
1917	NASDAQ	CDC	Wed, Feb 9, 2022	71.23	71.29	71.03	71.10
1916	NASDAQ	CDC	Tue, Feb 8, 2022	70.52	70.79	70.33	70.70
1915	NASDAQ	CDC	Mon, Feb 7, 2022	70.24	70.62	69.85	70.25
1914	NASDAQ	CDC	Fri, Feb 4, 2022	70.25	70.58	69.70	70.13
1913	NASDAQ	CDC	Thu, Feb 3, 2022	70.94	71.01	70.42	70.46
1912	NASDAQ	CDC	Wed, Feb 2, 2022	70.22	71.01	70.09	70.95
1911	NASDAQ	CDC	Tue, Feb 1, 2022	70.08	70.36	69.55	70.27
1910	NASDAQ	CDC	Mon, Jan 31, 2022	69.33	70.06	69.01	70.02
1909	NASDAQ	CDC	Fri, Jan 28, 2022	68.61	69.63	68.25	69.61
1908	NASDAQ	CDC	Thu, Jan 27, 2022	69.13	70.10	68.58	68.89
1907	NASDAQ	CDC	Wed, Jan 26, 2022	69.05	69.63	67.99	68.55
1906	NASDAQ	CDC	Tue, Jan 25, 2022	68.15	69.16	67.24	68.71
1905	NASDAQ	CDC	Mon, Jan 24, 2022	68.25	68.86	67.02	68.67
1904	NASDAQ	CDC	Fri, Jan 21, 2022	69.39	69.61	68.65	68.82
1903	NASDAQ	CDC	Thu, Jan 20, 2022	70.43	70.73	69.40	69.45
1902	NASDAQ	CDC	Wed, Jan 19, 2022	70.96	70.99	70.25	70.31
1901	NASDAQ	CDC	Tue, Jan 18, 2022	71.38	71.38	70.54	70.98
1900	NASDAQ	CDC	Fri, Jan 14, 2022	71.22	71.66	70.94	71.65
1899	NASDAQ	CDC	Thu, Jan 13, 2022	71.41	71.88	71.35	71.50
1898	NASDAQ	CDC	Wed, Jan 12, 2022	71.29	71.39	71.01	71.27
1897	NASDAQ	CDC	Tue, Jan 11, 2022	71.22	71.22	70.51	71.22
1896	NASDAQ	CDC	Mon, Jan 10, 2022	71.39	71.39	70.61	71.08
1895	NASDAQ	CDC	Fri, Jan 7, 2022	70.71	71.40	70.52	71.22
1894	NASDAQ	CDC	Thu, Jan 6, 2022	70.83	70.91	70.34	70.68
1893	NASDAQ	CDC	Wed, Jan 5, 2022	70.77	71.44	70.35	70.40
1892	NASDAQ	CDC	Tue, Jan 4, 2022	70.05	70.91	70.05	70.61
1891	NASDAQ	CDC	Mon, Jan 3, 2022	69.62	69.77	69.18	69.77
1890	NASDAQ	CDC	Fri, Dec 31, 2021	69.44	69.77	69.31	69.60
1889	NASDAQ	CDC	Thu, Dec 30, 2021	69.58	69.75	69.40	69.43
1888	NASDAQ	CDC	Wed, Dec 29, 2021	69.33	69.60	69.31	69.49
1887	NASDAQ	CDC	Tue, Dec 28, 2021	68.91	69.33	68.91	69.27
1886	NASDAQ	CDC	Mon, Dec 27, 2021	68.27	68.96	68.21	68.96
1885	NASDAQ	CDC	Thu, Dec 23, 2021	68.16	68.50	68.16	68.27
1884	NASDAQ	CDC	Wed, Dec 22, 2021	67.51	67.98	67.35	67.96
1883	NASDAQ	CDC	Tue, Dec 21, 2021	67.60	67.87	67.44	67.68
1882	NASDAQ	CDC	Mon, Dec 20, 2021	67.16	67.24	66.41	67.19
1881	NASDAQ	CDC	Fri, Dec 17, 2021	68.50	68.50	67.74	67.79
1880	NASDAQ	CDC	Thu, Dec 16, 2021	68.49	69.14	68.37	68.83
1879	NASDAQ	CDC	Wed, Dec 15, 2021	68.05	68.61	67.71	68.57
1878	NASDAQ	CDC	Tue, Dec 14, 2021	67.63	68.21	67.63	67.87
1877	NASDAQ	CDC	Mon, Dec 13, 2021	67.77	68.08	67.47	67.82
1876	NASDAQ	CDC	Fri, Dec 10, 2021	67.82	67.86	67.53	67.85
1875	NASDAQ	CDC	Thu, Dec 9, 2021	67.46	67.75	67.20	67.42
1874	NASDAQ	CDC	Wed, Dec 8, 2021	67.80	68.00	67.49	67.66
1873	NASDAQ	CDC	Tue, Dec 7, 2021	67.53	67.96	67.37	67.74
1872	NASDAQ	CDC	Mon, Dec 6, 2021	66.75	67.53	66.75	67.11
1871	NASDAQ	CDC	Fri, Dec 3, 2021	66.27	66.41	65.89	66.32
1870	NASDAQ	CDC	Thu, Dec 2, 2021	65.03	66.40	65.03	65.94
1869	NASDAQ	CDC	Wed, Dec 1, 2021	65.94	66.63	64.90	64.90
1868	NASDAQ	CDC	Tue, Nov 30, 2021	66.61	66.61	65.20	65.27
1867	NASDAQ	CDC	Mon, Nov 29, 2021	67.33	67.35	66.79	67.07
1866	NASDAQ	CDC	Fri, Nov 26, 2021	66.89	67.01	66.39	66.82
1865	NASDAQ	CDC	Wed, Nov 24, 2021	68.05	68.15	67.92	68.07
1864	NASDAQ	CDC	Tue, Nov 23, 2021	67.72	68.16	67.72	68.09
1863	NASDAQ	CDC	Mon, Nov 22, 2021	66.92	67.92	66.92	67.57
1862	NASDAQ	CDC	Fri, Nov 19, 2021	67.20	67.20	66.81	66.91
1861	NASDAQ	CDC	Thu, Nov 18, 2021	67.61	67.61	67.04	67.25
1860	NASDAQ	CDC	Wed, Nov 17, 2021	67.85	67.85	67.55	67.69
1859	NASDAQ	CDC	Tue, Nov 16, 2021	68.22	68.37	67.90	67.90
1858	NASDAQ	CDC	Mon, Nov 15, 2021	67.99	68.23	67.88	68.18
1857	NASDAQ	CDC	Fri, Nov 12, 2021	67.88	67.88	67.63	67.82
1856	NASDAQ	CDC	Thu, Nov 11, 2021	67.75	67.83	67.64	67.79
1855	NASDAQ	CDC	Wed, Nov 10, 2021	67.50	67.92	67.50	67.69
1854	NASDAQ	CDC	Tue, Nov 9, 2021	67.38	67.53	67.22	67.52
1853	NASDAQ	CDC	Mon, Nov 8, 2021	67.96	67.96	67.25	67.42
1852	NASDAQ	CDC	Fri, Nov 5, 2021	67.59	68.05	67.59	67.79
1851	NASDAQ	CDC	Thu, Nov 4, 2021	67.80	67.80	66.96	67.32
1850	NASDAQ	CDC	Wed, Nov 3, 2021	67.18	67.85	67.18	67.74
1849	NASDAQ	CDC	Tue, Nov 2, 2021	67.29	67.48	67.03	67.37
1848	NASDAQ	CDC	Mon, Nov 1, 2021	66.84	67.20	66.75	67.14
1847	NASDAQ	CDC	Fri, Oct 29, 2021	66.84	67.03	66.46	66.67
1846	NASDAQ	CDC	Thu, Oct 28, 2021	66.51	66.94	66.51	66.94
1845	NASDAQ	CDC	Wed, Oct 27, 2021	67.39	67.39	66.40	66.43
1844	NASDAQ	CDC	Tue, Oct 26, 2021	67.46	67.56	67.31	67.32
1843	NASDAQ	CDC	Mon, Oct 25, 2021	67.60	67.60	67.29	67.36
1842	NASDAQ	CDC	Fri, Oct 22, 2021	67.39	67.59	67.29	67.47
1841	NASDAQ	CDC	Thu, Oct 21, 2021	67.47	67.51	67.01	67.24
1840	NASDAQ	CDC	Wed, Oct 20, 2021	66.67	67.50	66.67	67.44
1839	NASDAQ	CDC	Tue, Oct 19, 2021	66.32	66.65	66.22	66.64
1838	NASDAQ	CDC	Mon, Oct 18, 2021	66.10	66.43	65.89	66.04
1837	NASDAQ	CDC	Fri, Oct 15, 2021	66.81	66.85	66.43	66.43
1836	NASDAQ	CDC	Thu, Oct 14, 2021	65.89	66.50	65.78	66.45
1835	NASDAQ	CDC	Wed, Oct 13, 2021	65.37	65.50	64.67	65.44
1834	NASDAQ	CDC	Tue, Oct 12, 2021	65.47	65.61	65.14	65.32
1833	NASDAQ	CDC	Mon, Oct 11, 2021	65.84	66.04	65.40	65.40
1832	NASDAQ	CDC	Fri, Oct 8, 2021	65.79	65.97	65.66	65.66
1831	NASDAQ	CDC	Thu, Oct 7, 2021	66.04	66.34	65.86	65.95
1830	NASDAQ	CDC	Wed, Oct 6, 2021	65.09	65.66	64.59	65.61
1829	NASDAQ	CDC	Tue, Oct 5, 2021	65.28	65.66	64.94	65.44
1828	NASDAQ	CDC	Mon, Oct 4, 2021	65.00	65.46	64.79	65.05
1827	NASDAQ	CDC	Fri, Oct 1, 2021	64.55	65.24	64.17	64.95
1826	NASDAQ	CDC	Thu, Sep 30, 2021	65.64	65.64	64.35	64.37
1825	NASDAQ	CDC	Wed, Sep 29, 2021	65.06	65.62	64.99	65.36
1824	NASDAQ	CDC	Tue, Sep 28, 2021	65.53	65.77	64.89	64.96
1823	NASDAQ	CDC	Mon, Sep 27, 2021	65.39	65.98	65.33	65.54
1822	NASDAQ	CDC	Fri, Sep 24, 2021	64.96	65.38	64.96	65.11
1821	NASDAQ	CDC	Thu, Sep 23, 2021	64.63	65.39	64.63	64.93
1820	NASDAQ	CDC	Wed, Sep 22, 2021	64.37	64.70	64.21	64.35
1819	NASDAQ	CDC	Tue, Sep 21, 2021	64.47	64.55	63.83	63.89
1818	NASDAQ	CDC	Mon, Sep 20, 2021	64.27	64.47	63.50	64.20
1817	NASDAQ	CDC	Fri, Sep 17, 2021	65.65	65.65	65.10	65.19
1816	NASDAQ	CDC	Thu, Sep 16, 2021	65.99	66.16	65.51	65.59
1815	NASDAQ	CDC	Wed, Sep 15, 2021	65.38	66.14	65.30	65.98
1814	NASDAQ	CDC	Tue, Sep 14, 2021	66.17	66.17	65.22	65.35
1813	NASDAQ	CDC	Mon, Sep 13, 2021	65.93	66.17	65.61	65.84
1812	NASDAQ	CDC	Fri, Sep 10, 2021	66.18	66.18	65.48	65.48
1811	NASDAQ	CDC	Thu, Sep 9, 2021	66.19	66.44	66.00	66.00
1810	NASDAQ	CDC	Wed, Sep 8, 2021	66.07	66.54	66.02	66.45
1809	NASDAQ	CDC	Tue, Sep 7, 2021	66.83	66.83	66.13	66.13
1808	NASDAQ	CDC	Fri, Sep 3, 2021	67.06	67.10	66.86	66.93
1807	NASDAQ	CDC	Thu, Sep 2, 2021	66.85	67.16	66.85	67.16
1806	NASDAQ	CDC	Wed, Sep 1, 2021	66.84	66.84	66.47	66.73
1805	NASDAQ	CDC	Tue, Aug 31, 2021	66.51	66.75	66.48	66.68
1804	NASDAQ	CDC	Mon, Aug 30, 2021	66.73	66.78	66.47	66.47
1803	NASDAQ	CDC	Fri, Aug 27, 2021	66.26	66.82	66.26	66.68
1802	NASDAQ	CDC	Thu, Aug 26, 2021	66.60	66.60	66.14	66.14
1801	NASDAQ	CDC	Wed, Aug 25, 2021	66.32	66.77	66.13	66.51
1800	NASDAQ	CDC	Tue, Aug 24, 2021	66.36	66.44	66.17	66.36
1799	NASDAQ	CDC	Mon, Aug 23, 2021	66.50	66.57	66.33	66.40
1798	NASDAQ	CDC	Fri, Aug 20, 2021	65.87	66.36	65.59	66.23
1797	NASDAQ	CDC	Thu, Aug 19, 2021	65.63	66.16	65.62	65.86
1796	NASDAQ	CDC	Wed, Aug 18, 2021	66.59	66.69	66.05	66.05
1795	NASDAQ	CDC	Tue, Aug 17, 2021	66.91	66.91	66.29	66.78
1794	NASDAQ	CDC	Mon, Aug 16, 2021	66.85	67.20	66.51	67.07
1793	NASDAQ	CDC	Fri, Aug 13, 2021	66.80	67.00	66.76	66.87
1792	NASDAQ	CDC	Thu, Aug 12, 2021	66.68	66.74	66.36	66.74
1791	NASDAQ	CDC	Wed, Aug 11, 2021	66.39	66.69	66.22	66.68
1790	NASDAQ	CDC	Tue, Aug 10, 2021	65.74	66.22	65.66	66.17
1789	NASDAQ	CDC	Mon, Aug 9, 2021	65.53	65.78	65.45	65.74
1788	NASDAQ	CDC	Fri, Aug 6, 2021	65.57	65.92	65.57	65.70
1787	NASDAQ	CDC	Thu, Aug 5, 2021	65.21	65.33	65.07	65.33
1786	NASDAQ	CDC	Wed, Aug 4, 2021	65.38	65.38	64.95	65.06
1785	NASDAQ	CDC	Tue, Aug 3, 2021	65.41	65.77	64.91	65.77
1784	NASDAQ	CDC	Mon, Aug 2, 2021	65.31	65.91	65.14	65.14
1783	NASDAQ	CDC	Fri, Jul 30, 2021	65.49	65.84	65.19	65.31
1782	NASDAQ	CDC	Thu, Jul 29, 2021	65.26	65.77	65.26	65.55
1781	NASDAQ	CDC	Wed, Jul 28, 2021	65.43	65.45	64.84	65.17
1780	NASDAQ	CDC	Tue, Jul 27, 2021	64.80	65.39	64.53	65.39
1779	NASDAQ	CDC	Mon, Jul 26, 2021	64.80	65.12	64.72	65.09
1778	NASDAQ	CDC	Fri, Jul 23, 2021	64.35	64.82	64.32	64.70
1777	NASDAQ	CDC	Thu, Jul 22, 2021	64.41	64.41	64.03	64.25
1776	NASDAQ	CDC	Wed, Jul 21, 2021	64.32	64.70	64.32	64.37
1775	NASDAQ	CDC	Tue, Jul 20, 2021	63.61	64.46	63.61	64.22
1774	NASDAQ	CDC	Mon, Jul 19, 2021	63.98	64.01	62.95	63.55
1773	NASDAQ	CDC	Fri, Jul 16, 2021	65.11	65.11	64.54	64.54
1772	NASDAQ	CDC	Thu, Jul 15, 2021	64.30	64.90	64.30	64.90
1771	NASDAQ	CDC	Wed, Jul 14, 2021	64.48	64.77	64.33	64.60
1770	NASDAQ	CDC	Tue, Jul 13, 2021	64.90	65.08	64.42	64.43
1769	NASDAQ	CDC	Mon, Jul 12, 2021	64.75	65.17	64.54	65.16
1768	NASDAQ	CDC	Fri, Jul 9, 2021	64.63	65.03	64.63	64.95
1767	NASDAQ	CDC	Thu, Jul 8, 2021	64.29	64.60	64.11	64.37
1766	NASDAQ	CDC	Wed, Jul 7, 2021	64.40	64.93	64.32	64.93
1765	NASDAQ	CDC	Tue, Jul 6, 2021	65.12	65.12	63.96	64.49
1764	NASDAQ	CDC	Fri, Jul 2, 2021	65.29	65.29	64.97	65.17
1763	NASDAQ	CDC	Thu, Jul 1, 2021	64.89	65.13	64.69	65.04
1762	NASDAQ	CDC	Wed, Jun 30, 2021	64.36	64.65	64.32	64.59
1761	NASDAQ	CDC	Tue, Jun 29, 2021	64.86	64.94	64.27	64.28
1760	NASDAQ	CDC	Mon, Jun 28, 2021	64.93	64.93	64.57	64.75
1759	NASDAQ	CDC	Fri, Jun 25, 2021	64.36	64.96	64.36	64.88
1758	NASDAQ	CDC	Thu, Jun 24, 2021	64.23	64.42	63.97	64.35
1757	NASDAQ	CDC	Wed, Jun 23, 2021	64.35	64.35	63.93	63.95
1756	NASDAQ	CDC	Tue, Jun 22, 2021	64.38	64.49	64.04	64.20
1755	NASDAQ	CDC	Mon, Jun 21, 2021	63.57	64.40	63.57	64.38
1754	NASDAQ	CDC	Fri, Jun 18, 2021	64.17	64.17	63.27	63.29
1753	NASDAQ	CDC	Thu, Jun 17, 2021	65.69	65.69	64.44	64.62
1752	NASDAQ	CDC	Wed, Jun 16, 2021	66.32	66.32	65.50	65.67
1751	NASDAQ	CDC	Tue, Jun 15, 2021	66.20	66.35	65.86	66.15
1750	NASDAQ	CDC	Mon, Jun 14, 2021	66.44	66.44	65.77	66.00
1749	NASDAQ	CDC	Fri, Jun 11, 2021	66.28	66.45	66.19	66.42
1748	NASDAQ	CDC	Thu, Jun 10, 2021	66.76	66.76	66.26	66.30
1747	NASDAQ	CDC	Wed, Jun 9, 2021	66.62	66.65	66.39	66.39
1746	NASDAQ	CDC	Tue, Jun 8, 2021	66.67	66.72	66.28	66.61
1745	NASDAQ	CDC	Mon, Jun 7, 2021	67.08	67.08	66.66	66.80
1744	NASDAQ	CDC	Fri, Jun 4, 2021	66.93	66.93	66.61	66.87
1743	NASDAQ	CDC	Thu, Jun 3, 2021	66.03	66.74	66.03	66.70
1742	NASDAQ	CDC	Wed, Jun 2, 2021	66.44	66.47	66.03	66.40
1741	NASDAQ	CDC	Tue, Jun 1, 2021	66.61	66.61	66.02	66.26
1740	NASDAQ	CDC	Fri, May 28, 2021	66.31	66.31	65.96	66.10
1739	NASDAQ	CDC	Thu, May 27, 2021	66.31	66.35	65.90	65.90
1738	NASDAQ	CDC	Wed, May 26, 2021	65.96	65.99	65.62	65.98
1737	NASDAQ	CDC	Tue, May 25, 2021	66.55	66.58	65.75	65.88
1736	NASDAQ	CDC	Mon, May 24, 2021	66.77	66.77	66.48	66.59
1735	NASDAQ	CDC	Fri, May 21, 2021	66.35	66.69	66.17	66.44
1734	NASDAQ	CDC	Thu, May 20, 2021	65.96	66.30	65.92	66.16
1733	NASDAQ	CDC	Wed, May 19, 2021	65.60	65.93	65.01	65.93
1732	NASDAQ	CDC	Tue, May 18, 2021	66.65	66.67	66.19	66.19
1731	NASDAQ	CDC	Mon, May 17, 2021	66.72	66.86	66.48	66.69
1730	NASDAQ	CDC	Fri, May 14, 2021	66.31	66.82	66.31	66.70
1729	NASDAQ	CDC	Thu, May 13, 2021	64.92	66.36	64.89	66.20
1728	NASDAQ	CDC	Wed, May 12, 2021	66.30	66.30	64.89	65.02
1727	NASDAQ	CDC	Tue, May 11, 2021	66.57	66.72	65.91	66.14
1726	NASDAQ	CDC	Mon, May 10, 2021	66.99	67.53	66.92	67.05
1725	NASDAQ	CDC	Fri, May 7, 2021	66.08	66.75	66.02	66.68
1724	NASDAQ	CDC	Thu, May 6, 2021	65.85	66.40	65.54	66.40
1723	NASDAQ	CDC	Wed, May 5, 2021	65.60	65.66	65.23	65.66
1722	NASDAQ	CDC	Tue, May 4, 2021	65.21	65.46	65.09	65.43
1721	NASDAQ	CDC	Mon, May 3, 2021	64.91	65.60	64.91	65.24
1720	NASDAQ	CDC	Fri, Apr 30, 2021	64.61	64.65	64.41	64.63
1719	NASDAQ	CDC	Thu, Apr 29, 2021	64.47	64.87	64.43	64.87
1718	NASDAQ	CDC	Wed, Apr 28, 2021	64.16	64.25	64.02	64.15
1717	NASDAQ	CDC	Tue, Apr 27, 2021	64.04	64.12	63.81	64.11
1716	NASDAQ	CDC	Mon, Apr 26, 2021	64.13	64.21	63.96	63.98
1715	NASDAQ	CDC	Fri, Apr 23, 2021	63.54	64.18	63.52	64.08
1714	NASDAQ	CDC	Thu, Apr 22, 2021	64.42	64.42	63.67	63.70
1713	NASDAQ	CDC	Wed, Apr 21, 2021	63.92	64.45	63.89	64.38
1712	NASDAQ	CDC	Tue, Apr 20, 2021	63.96	63.97	63.66	63.93
1711	NASDAQ	CDC	Mon, Apr 19, 2021	64.34	64.34	63.90	63.99
1710	NASDAQ	CDC	Fri, Apr 16, 2021	64.32	64.32	63.97	64.20
1709	NASDAQ	CDC	Thu, Apr 15, 2021	63.68	63.81	63.35	63.75
1708	NASDAQ	CDC	Wed, Apr 14, 2021	63.13	63.46	62.97	63.37
1707	NASDAQ	CDC	Tue, Apr 13, 2021	63.12	63.20	62.72	63.10
1706	NASDAQ	CDC	Mon, Apr 12, 2021	63.00	63.23	63.00	63.23
1705	NASDAQ	CDC	Fri, Apr 9, 2021	62.91	62.91	62.60	62.79
1704	NASDAQ	CDC	Thu, Apr 8, 2021	63.04	63.04	62.75	62.87
1703	NASDAQ	CDC	Wed, Apr 7, 2021	63.15	63.15	62.91	62.99
1702	NASDAQ	CDC	Tue, Apr 6, 2021	62.88	63.08	62.80	63.01
1701	NASDAQ	CDC	Mon, Apr 5, 2021	63.00	63.32	62.93	63.08
1700	NASDAQ	CDC	Thu, Apr 1, 2021	62.32	62.63	62.00	62.63
1699	NASDAQ	CDC	Wed, Mar 31, 2021	62.47	62.68	62.30	62.33
1698	NASDAQ	CDC	Tue, Mar 30, 2021	62.77	62.77	62.35	62.49
1697	NASDAQ	CDC	Mon, Mar 29, 2021	62.16	62.95	62.16	62.73
1696	NASDAQ	CDC	Fri, Mar 26, 2021	61.95	62.66	61.84	62.64
1695	NASDAQ	CDC	Thu, Mar 25, 2021	60.71	61.79	60.41	61.71
1694	NASDAQ	CDC	Wed, Mar 24, 2021	60.81	61.35	60.66	60.66
1693	NASDAQ	CDC	Tue, Mar 23, 2021	61.04	61.16	60.57	60.67
1692	NASDAQ	CDC	Mon, Mar 22, 2021	61.01	61.23	60.83	61.18
1691	NASDAQ	CDC	Fri, Mar 19, 2021	61.51	61.56	60.92	61.24
1690	NASDAQ	CDC	Thu, Mar 18, 2021	61.75	62.37	61.38	61.45
1689	NASDAQ	CDC	Wed, Mar 17, 2021	61.58	61.68	61.02	61.67
1688	NASDAQ	CDC	Tue, Mar 16, 2021	61.62	61.62	61.04	61.27
1687	NASDAQ	CDC	Mon, Mar 15, 2021	61.63	61.79	61.18	61.79
1686	NASDAQ	CDC	Fri, Mar 12, 2021	60.91	61.53	60.91	61.51
1685	NASDAQ	CDC	Thu, Mar 11, 2021	61.11	61.26	60.60	60.72
1684	NASDAQ	CDC	Wed, Mar 10, 2021	59.98	61.08	59.98	60.94
1683	NASDAQ	CDC	Tue, Mar 9, 2021	60.29	60.65	59.85	59.95
1682	NASDAQ	CDC	Mon, Mar 8, 2021	59.61	60.88	59.60	60.36
1681	NASDAQ	CDC	Fri, Mar 5, 2021	58.65	59.46	57.83	59.36
1680	NASDAQ	CDC	Thu, Mar 4, 2021	58.54	58.83	57.18	57.90
1679	NASDAQ	CDC	Wed, Mar 3, 2021	58.29	59.10	58.29	58.53
1678	NASDAQ	CDC	Tue, Mar 2, 2021	58.27	58.53	58.08	58.24
1677	NASDAQ	CDC	Mon, Mar 1, 2021	57.62	58.63	57.62	58.29
1676	NASDAQ	CDC	Fri, Feb 26, 2021	57.79	57.90	56.88	56.93
1675	NASDAQ	CDC	Thu, Feb 25, 2021	59.30	59.30	57.65	57.78
1674	NASDAQ	CDC	Wed, Feb 24, 2021	58.43	59.09	58.21	59.06
1673	NASDAQ	CDC	Tue, Feb 23, 2021	58.26	58.26	57.68	58.15
1672	NASDAQ	CDC	Mon, Feb 22, 2021	57.47	58.07	57.47	57.93
1671	NASDAQ	CDC	Fri, Feb 19, 2021	57.15	57.58	57.15	57.40
1670	NASDAQ	CDC	Thu, Feb 18, 2021	57.03	57.10	56.79	56.97
1669	NASDAQ	CDC	Wed, Feb 17, 2021	56.74	57.21	56.70	57.16
1668	NASDAQ	CDC	Tue, Feb 16, 2021	57.00	57.10	56.80	56.99
1667	NASDAQ	CDC	Fri, Feb 12, 2021	56.45	56.72	56.39	56.68
1666	NASDAQ	CDC	Thu, Feb 11, 2021	56.64	56.76	56.03	56.36
1665	NASDAQ	CDC	Wed, Feb 10, 2021	56.69	56.74	56.34	56.60
1664	NASDAQ	CDC	Tue, Feb 9, 2021	56.50	56.72	56.36	56.58
1663	NASDAQ	CDC	Mon, Feb 8, 2021	56.36	56.68	56.36	56.68
1662	NASDAQ	CDC	Fri, Feb 5, 2021	56.00	56.31	55.99	56.12
1661	NASDAQ	CDC	Thu, Feb 4, 2021	55.34	55.90	55.20	55.90
1660	NASDAQ	CDC	Wed, Feb 3, 2021	54.62	55.10	54.58	55.06
1659	NASDAQ	CDC	Tue, Feb 2, 2021	54.43	54.98	54.28	54.58
1658	NASDAQ	CDC	Mon, Feb 1, 2021	54.05	54.16	53.58	53.98
1657	NASDAQ	CDC	Fri, Jan 29, 2021	54.05	54.49	53.36	53.60
1656	NASDAQ	CDC	Thu, Jan 28, 2021	54.61	55.00	54.55	54.58
1655	NASDAQ	CDC	Wed, Jan 27, 2021	54.75	54.98	54.26	54.39
1654	NASDAQ	CDC	Tue, Jan 26, 2021	55.61	55.61	55.03	55.31
1653	NASDAQ	CDC	Mon, Jan 25, 2021	55.06	55.31	54.67	55.29
1652	NASDAQ	CDC	Fri, Jan 22, 2021	55.17	55.39	54.79	55.31
1651	NASDAQ	CDC	Thu, Jan 21, 2021	55.87	55.87	55.45	55.53
1650	NASDAQ	CDC	Wed, Jan 20, 2021	56.16	56.16	55.70	55.91
1649	NASDAQ	CDC	Tue, Jan 19, 2021	56.34	56.36	55.80	55.97
1648	NASDAQ	CDC	Fri, Jan 15, 2021	55.71	56.00	55.49	55.81
1647	NASDAQ	CDC	Thu, Jan 14, 2021	56.01	56.57	56.01	56.30
1646	NASDAQ	CDC	Wed, Jan 13, 2021	55.94	56.06	55.66	55.90
1645	NASDAQ	CDC	Tue, Jan 12, 2021	55.47	55.98	55.44	55.91
1644	NASDAQ	CDC	Mon, Jan 11, 2021	54.80	55.45	54.80	55.37
1643	NASDAQ	CDC	Fri, Jan 8, 2021	55.64	55.64	54.65	55.23
1642	NASDAQ	CDC	Thu, Jan 7, 2021	55.70	55.79	55.36	55.41
1641	NASDAQ	CDC	Wed, Jan 6, 2021	54.02	55.57	54.02	55.24
1640	NASDAQ	CDC	Tue, Jan 5, 2021	52.89	53.74	52.86	53.44
1639	NASDAQ	CDC	Mon, Jan 4, 2021	54.08	54.08	52.62	52.97
1638	NASDAQ	CDC	Thu, Dec 31, 2020	53.26	53.83	53.09	53.82
1637	NASDAQ	CDC	Wed, Dec 30, 2020	53.16	53.41	53.10	53.26
1636	NASDAQ	CDC	Tue, Dec 29, 2020	53.45	53.45	52.88	52.99
1635	NASDAQ	CDC	Mon, Dec 28, 2020	53.51	53.78	53.24	53.26
1634	NASDAQ	CDC	Thu, Dec 24, 2020	53.05	53.15	52.83	53.15
1633	NASDAQ	CDC	Wed, Dec 23, 2020	52.84	53.32	52.84	53.12
1632	NASDAQ	CDC	Tue, Dec 22, 2020	52.81	52.85	52.60	52.60
1631	NASDAQ	CDC	Mon, Dec 21, 2020	53.05	53.09	52.25	53.01
1630	NASDAQ	CDC	Fri, Dec 18, 2020	53.71	53.71	53.12	53.37
1629	NASDAQ	CDC	Thu, Dec 17, 2020	53.51	53.68	53.45	53.60
1628	NASDAQ	CDC	Wed, Dec 16, 2020	53.79	53.79	53.37	53.55
1627	NASDAQ	CDC	Tue, Dec 15, 2020	53.42	53.97	53.24	53.87
1626	NASDAQ	CDC	Mon, Dec 14, 2020	54.42	54.42	53.14	53.14
1625	NASDAQ	CDC	Fri, Dec 11, 2020	53.77	53.89	53.42	53.79
1624	NASDAQ	CDC	Thu, Dec 10, 2020	54.07	54.07	53.81	54.05
1623	NASDAQ	CDC	Wed, Dec 9, 2020	54.20	54.49	53.89	54.25
1622	NASDAQ	CDC	Tue, Dec 8, 2020	53.58	54.16	53.58	54.10
1621	NASDAQ	CDC	Mon, Dec 7, 2020	54.14	54.14	53.67	53.82
1620	NASDAQ	CDC	Fri, Dec 4, 2020	53.79	54.20	53.78	54.20
1619	NASDAQ	CDC	Thu, Dec 3, 2020	53.35	53.61	53.27	53.38
1618	NASDAQ	CDC	Wed, Dec 2, 2020	52.65	53.29	52.65	53.29
1617	NASDAQ	CDC	Tue, Dec 1, 2020	52.72	53.10	52.72	52.82
1616	NASDAQ	CDC	Mon, Nov 30, 2020	52.83	52.83	52.28	52.28
1615	NASDAQ	CDC	Fri, Nov 27, 2020	53.23	53.23	52.97	52.99
1614	NASDAQ	CDC	Wed, Nov 25, 2020	53.40	53.40	53.07	53.20
1613	NASDAQ	CDC	Tue, Nov 24, 2020	52.99	53.59	52.99	53.55
1612	NASDAQ	CDC	Mon, Nov 23, 2020	51.97	52.49	51.97	52.38
1611	NASDAQ	CDC	Fri, Nov 20, 2020	51.73	51.80	51.57	51.69
1610	NASDAQ	CDC	Thu, Nov 19, 2020	51.73	51.91	51.48	51.89
1609	NASDAQ	CDC	Wed, Nov 18, 2020	52.54	52.66	51.93	51.93
1608	NASDAQ	CDC	Tue, Nov 17, 2020	52.08	52.45	51.88	52.31
1607	NASDAQ	CDC	Mon, Nov 16, 2020	52.32	52.51	52.11	52.51
1606	NASDAQ	CDC	Fri, Nov 13, 2020	50.77	51.71	50.77	51.65
1605	NASDAQ	CDC	Thu, Nov 12, 2020	50.96	51.03	50.35	50.68
1604	NASDAQ	CDC	Wed, Nov 11, 2020	52.04	52.04	51.35	51.51
1603	NASDAQ	CDC	Tue, Nov 10, 2020	51.26	51.90	51.26	51.85
1602	NASDAQ	CDC	Mon, Nov 9, 2020	51.02	51.98	51.02	51.16
1601	NASDAQ	CDC	Fri, Nov 6, 2020	49.38	49.38	48.78	48.87
1600	NASDAQ	CDC	Thu, Nov 5, 2020	48.66	49.50	48.66	49.24
1599	NASDAQ	CDC	Wed, Nov 4, 2020	48.67	49.15	48.36	48.38
1598	NASDAQ	CDC	Tue, Nov 3, 2020	48.79	49.25	48.79	49.05
1597	NASDAQ	CDC	Mon, Nov 2, 2020	47.91	48.44	47.89	48.33
1596	NASDAQ	CDC	Fri, Oct 30, 2020	47.30	47.52	47.04	47.52
1595	NASDAQ	CDC	Thu, Oct 29, 2020	47.19	47.81	47.00	47.56
1594	NASDAQ	CDC	Wed, Oct 28, 2020	47.59	47.89	47.18	47.20
1593	NASDAQ	CDC	Tue, Oct 27, 2020	48.79	48.88	48.34	48.35
1592	NASDAQ	CDC	Mon, Oct 26, 2020	49.38	49.38	48.74	49.01
1591	NASDAQ	CDC	Fri, Oct 23, 2020	49.82	49.98	49.66	49.85
1590	NASDAQ	CDC	Thu, Oct 22, 2020	49.03	49.71	49.03	49.70
1589	NASDAQ	CDC	Wed, Oct 21, 2020	48.98	49.20	48.96	48.99
1588	NASDAQ	CDC	Tue, Oct 20, 2020	49.12	49.40	49.00	49.11
1587	NASDAQ	CDC	Mon, Oct 19, 2020	49.49	49.55	48.88	48.88
1586	NASDAQ	CDC	Fri, Oct 16, 2020	49.32	49.51	49.18	49.35
1585	NASDAQ	CDC	Thu, Oct 15, 2020	48.83	49.27	48.83	49.25
1584	NASDAQ	CDC	Wed, Oct 14, 2020	49.17	49.37	49.00	49.00
1583	NASDAQ	CDC	Tue, Oct 13, 2020	49.33	49.38	48.99	49.14
1582	NASDAQ	CDC	Mon, Oct 12, 2020	49.40	49.60	49.38	49.53
1581	NASDAQ	CDC	Fri, Oct 9, 2020	49.61	49.70	49.23	49.31
1580	NASDAQ	CDC	Thu, Oct 8, 2020	48.87	49.40	48.87	49.40
1579	NASDAQ	CDC	Wed, Oct 7, 2020	48.65	48.83	48.50	48.75
1578	NASDAQ	CDC	Tue, Oct 6, 2020	48.64	49.11	48.17	48.32
1577	NASDAQ	CDC	Mon, Oct 5, 2020	48.00	48.45	48.00	48.40
1576	NASDAQ	CDC	Fri, Oct 2, 2020	46.68	47.87	46.68	47.76
1575	NASDAQ	CDC	Thu, Oct 1, 2020	47.42	47.53	47.06	47.30
1574	NASDAQ	CDC	Wed, Sep 30, 2020	47.13	47.63	47.13	47.41
1573	NASDAQ	CDC	Tue, Sep 29, 2020	47.31	47.35	46.90	47.06
1572	NASDAQ	CDC	Mon, Sep 28, 2020	47.41	47.58	47.23	47.34
1571	NASDAQ	CDC	Fri, Sep 25, 2020	46.27	46.91	46.15	46.83
1570	NASDAQ	CDC	Thu, Sep 24, 2020	46.20	46.79	45.88	46.40
1569	NASDAQ	CDC	Wed, Sep 23, 2020	47.15	47.26	46.28	46.29
1568	NASDAQ	CDC	Tue, Sep 22, 2020	47.04	47.37	46.86	47.01
1567	NASDAQ	CDC	Mon, Sep 21, 2020	47.58	47.58	46.68	47.06
1566	NASDAQ	CDC	Fri, Sep 18, 2020	48.37	48.55	48.06	48.11
1565	NASDAQ	CDC	Thu, Sep 17, 2020	48.08	48.59	48.00	48.50
1564	NASDAQ	CDC	Wed, Sep 16, 2020	48.29	48.94	48.29	48.53
1563	NASDAQ	CDC	Tue, Sep 15, 2020	48.51	48.52	48.14	48.15
1562	NASDAQ	CDC	Mon, Sep 14, 2020	48.05	48.47	48.05	48.29
1561	NASDAQ	CDC	Fri, Sep 11, 2020	47.58	47.83	47.46	47.77
1560	NASDAQ	CDC	Thu, Sep 10, 2020	48.12	48.12	47.48	47.49
1559	NASDAQ	CDC	Wed, Sep 9, 2020	47.98	48.31	47.86	48.05
1558	NASDAQ	CDC	Tue, Sep 8, 2020	48.39	48.39	47.76	47.83
1557	NASDAQ	CDC	Fri, Sep 4, 2020	48.78	48.95	48.22	48.63
1556	NASDAQ	CDC	Thu, Sep 3, 2020	49.13	49.57	48.31	48.49
1555	NASDAQ	CDC	Wed, Sep 2, 2020	48.62	49.26	48.61	49.20
1554	NASDAQ	CDC	Tue, Sep 1, 2020	48.34	48.42	48.16	48.42
1553	NASDAQ	CDC	Mon, Aug 31, 2020	48.79	48.79	48.43	48.49
1552	NASDAQ	CDC	Fri, Aug 28, 2020	48.68	48.77	48.46	48.77
1551	NASDAQ	CDC	Thu, Aug 27, 2020	48.44	48.72	48.40	48.57
1550	NASDAQ	CDC	Wed, Aug 26, 2020	48.43	48.43	48.18	48.27
1549	NASDAQ	CDC	Tue, Aug 25, 2020	48.74	48.74	48.35	48.49
1548	NASDAQ	CDC	Mon, Aug 24, 2020	48.00	48.58	47.91	48.56
1547	NASDAQ	CDC	Fri, Aug 21, 2020	47.85	47.88	47.66	47.79
1546	NASDAQ	CDC	Thu, Aug 20, 2020	48.00	48.06	47.81	47.89
1545	NASDAQ	CDC	Wed, Aug 19, 2020	48.54	48.54	48.20	48.22
1544	NASDAQ	CDC	Tue, Aug 18, 2020	48.64	48.64	48.35	48.35
1543	NASDAQ	CDC	Mon, Aug 17, 2020	48.89	48.89	48.58	48.63
1542	NASDAQ	CDC	Fri, Aug 14, 2020	48.45	48.96	48.45	48.80
1541	NASDAQ	CDC	Thu, Aug 13, 2020	48.84	48.90	48.58	48.69
1540	NASDAQ	CDC	Wed, Aug 12, 2020	49.17	49.37	48.92	49.13
1539	NASDAQ	CDC	Tue, Aug 11, 2020	49.35	49.67	48.88	48.95
1538	NASDAQ	CDC	Mon, Aug 10, 2020	48.44	49.02	48.44	48.98
1537	NASDAQ	CDC	Fri, Aug 7, 2020	47.81	48.43	47.71	48.41
1536	NASDAQ	CDC	Thu, Aug 6, 2020	47.79	48.09	47.78	47.88
1535	NASDAQ	CDC	Wed, Aug 5, 2020	47.99	48.06	47.86	47.93
1534	NASDAQ	CDC	Tue, Aug 4, 2020	47.56	47.80	47.56	47.74
1533	NASDAQ	CDC	Mon, Aug 3, 2020	47.69	47.79	47.41	47.67
1532	NASDAQ	CDC	Fri, Jul 31, 2020	47.57	47.60	47.15	47.59
1531	NASDAQ	CDC	Thu, Jul 30, 2020	47.73	47.73	47.32	47.68
1530	NASDAQ	CDC	Wed, Jul 29, 2020	47.54	48.16	47.53	48.09
1529	NASDAQ	CDC	Tue, Jul 28, 2020	47.50	47.78	47.50	47.57
1528	NASDAQ	CDC	Mon, Jul 27, 2020	47.68	47.68	47.39	47.67
1527	NASDAQ	CDC	Fri, Jul 24, 2020	47.99	48.09	47.62	47.73
1526	NASDAQ	CDC	Thu, Jul 23, 2020	48.04	48.22	47.83	47.99
1525	NASDAQ	CDC	Wed, Jul 22, 2020	47.47	47.84	47.38	47.84
1524	NASDAQ	CDC	Tue, Jul 21, 2020	47.19	47.79	47.19	47.58
1523	NASDAQ	CDC	Mon, Jul 20, 2020	47.36	47.36	46.95	47.00
1522	NASDAQ	CDC	Fri, Jul 17, 2020	47.66	47.78	47.40	47.50
1521	NASDAQ	CDC	Thu, Jul 16, 2020	47.32	47.76	47.15	47.50
1520	NASDAQ	CDC	Wed, Jul 15, 2020	47.32	47.53	47.17	47.40
1519	NASDAQ	CDC	Tue, Jul 14, 2020	46.28	46.77	46.12	46.75
1518	NASDAQ	CDC	Mon, Jul 13, 2020	46.57	46.84	46.28	46.37
1517	NASDAQ	CDC	Fri, Jul 10, 2020	45.41	46.24	45.41	46.24
1516	NASDAQ	CDC	Thu, Jul 9, 2020	46.07	46.07	45.13	45.36
1515	NASDAQ	CDC	Wed, Jul 8, 2020	46.15	46.28	45.91	46.16
1514	NASDAQ	CDC	Tue, Jul 7, 2020	46.57	46.57	46.17	46.21
1513	NASDAQ	CDC	Mon, Jul 6, 2020	47.05	47.23	46.59	46.78
1512	NASDAQ	CDC	Thu, Jul 2, 2020	46.89	47.08	46.51	46.51
1511	NASDAQ	CDC	Wed, Jul 1, 2020	46.67	46.74	46.25	46.25
1510	NASDAQ	CDC	Tue, Jun 30, 2020	45.99	46.70	45.99	46.57
1509	NASDAQ	CDC	Mon, Jun 29, 2020	45.67	46.11	45.52	46.11
1508	NASDAQ	CDC	Fri, Jun 26, 2020	45.99	46.04	45.23	45.35
1507	NASDAQ	CDC	Thu, Jun 25, 2020	45.74	46.23	45.66	46.23
1506	NASDAQ	CDC	Wed, Jun 24, 2020	46.63	46.63	45.67	45.87
1505	NASDAQ	CDC	Tue, Jun 23, 2020	47.37	47.54	46.99	47.04
1504	NASDAQ	CDC	Mon, Jun 22, 2020	46.71	47.18	46.68	47.07
1503	NASDAQ	CDC	Fri, Jun 19, 2020	48.12	48.14	47.06	47.19
1502	NASDAQ	CDC	Thu, Jun 18, 2020	47.38	47.79	47.30	47.61
1501	NASDAQ	CDC	Wed, Jun 17, 2020	48.13	48.13	47.57	47.64
1500	NASDAQ	CDC	Tue, Jun 16, 2020	48.65	48.65	47.88	48.02
1499	NASDAQ	CDC	Mon, Jun 15, 2020	45.96	47.49	45.84	47.31
1498	NASDAQ	CDC	Fri, Jun 12, 2020	47.48	47.48	46.28	46.96
1497	NASDAQ	CDC	Thu, Jun 11, 2020	47.51	47.61	46.17	46.27
1496	NASDAQ	CDC	Wed, Jun 10, 2020	49.59	49.59	48.96	48.96
1495	NASDAQ	CDC	Tue, Jun 9, 2020	50.44	50.44	49.83	50.14
1494	NASDAQ	CDC	Mon, Jun 8, 2020	50.29	51.08	50.29	51.05
1493	NASDAQ	CDC	Fri, Jun 5, 2020	50.13	50.44	49.90	50.00
1492	NASDAQ	CDC	Thu, Jun 4, 2020	48.27	48.75	48.11	48.75
1491	NASDAQ	CDC	Wed, Jun 3, 2020	47.84	48.52	47.84	48.42
1490	NASDAQ	CDC	Tue, Jun 2, 2020	47.40	47.53	47.36	47.49
1489	NASDAQ	CDC	Mon, Jun 1, 2020	46.82	47.23	46.70	47.09
1488	NASDAQ	CDC	Fri, May 29, 2020	46.61	46.82	46.31	46.80
1487	NASDAQ	CDC	Thu, May 28, 2020	47.50	47.50	46.85	46.85
1486	NASDAQ	CDC	Wed, May 27, 2020	47.00	47.07	46.56	47.00
1485	NASDAQ	CDC	Tue, May 26, 2020	45.68	46.37	45.68	46.09
1484	NASDAQ	CDC	Fri, May 22, 2020	44.83	44.83	44.48	44.76
1483	NASDAQ	CDC	Thu, May 21, 2020	45.06	45.10	44.75	44.78
1482	NASDAQ	CDC	Wed, May 20, 2020	44.98	45.16	44.92	45.02
1481	NASDAQ	CDC	Tue, May 19, 2020	45.02	45.02	44.47	44.47
1480	NASDAQ	CDC	Mon, May 18, 2020	44.76	45.26	44.60	45.09
1479	NASDAQ	CDC	Fri, May 15, 2020	43.35	43.64	43.26	43.46
1478	NASDAQ	CDC	Thu, May 14, 2020	42.61	43.56	42.24	43.54
1477	NASDAQ	CDC	Wed, May 13, 2020	43.78	43.78	42.83	43.00
1476	NASDAQ	CDC	Tue, May 12, 2020	45.07	45.14	44.14	44.14
1475	NASDAQ	CDC	Mon, May 11, 2020	45.19	45.21	44.72	45.00
1474	NASDAQ	CDC	Fri, May 8, 2020	44.94	45.49	44.91	45.46
1473	NASDAQ	CDC	Thu, May 7, 2020	44.45	44.95	44.32	44.34
1472	NASDAQ	CDC	Wed, May 6, 2020	44.96	44.96	44.04	44.04
1471	NASDAQ	CDC	Tue, May 5, 2020	45.15	45.28	44.69	44.74
1470	NASDAQ	CDC	Mon, May 4, 2020	44.46	44.64	44.15	44.63
1469	NASDAQ	CDC	Fri, May 1, 2020	45.27	45.27	44.55	44.69
1468	NASDAQ	CDC	Thu, Apr 30, 2020	46.56	46.56	45.80	45.91
1467	NASDAQ	CDC	Wed, Apr 29, 2020	46.94	47.31	46.64	47.03
1466	NASDAQ	CDC	Tue, Apr 28, 2020	46.17	46.53	45.94	46.09
1465	NASDAQ	CDC	Mon, Apr 27, 2020	44.86	45.68	44.84	45.57
1464	NASDAQ	CDC	Fri, Apr 24, 2020	44.29	44.73	44.03	44.55
1463	NASDAQ	CDC	Thu, Apr 23, 2020	44.07	44.56	44.07	44.10
1462	NASDAQ	CDC	Wed, Apr 22, 2020	44.26	44.26	43.87	44.21
1461	NASDAQ	CDC	Tue, Apr 21, 2020	43.57	43.95	43.37	43.55
1460	NASDAQ	CDC	Mon, Apr 20, 2020	44.61	45.07	44.29	44.43
1459	NASDAQ	CDC	Fri, Apr 17, 2020	44.57	45.20	44.54	45.20
1458	NASDAQ	CDC	Thu, Apr 16, 2020	43.98	43.98	43.31	43.69
1457	NASDAQ	CDC	Wed, Apr 15, 2020	44.24	44.24	43.77	43.96
1456	NASDAQ	CDC	Tue, Apr 14, 2020	45.67	45.74	44.98	45.43
1455	NASDAQ	CDC	Mon, Apr 13, 2020	45.82	45.82	44.53	44.93
1454	NASDAQ	CDC	Thu, Apr 9, 2020	45.35	46.32	45.34	45.79
1453	NASDAQ	CDC	Wed, Apr 8, 2020	43.69	44.86	43.60	44.71
1452	NASDAQ	CDC	Tue, Apr 7, 2020	44.29	44.51	43.33	43.33
1451	NASDAQ	CDC	Mon, Apr 6, 2020	42.02	43.26	42.02	43.05
1450	NASDAQ	CDC	Fri, Apr 3, 2020	41.58	41.64	40.65	40.86
1449	NASDAQ	CDC	Thu, Apr 2, 2020	41.42	42.03	40.83	41.59
1448	NASDAQ	CDC	Wed, Apr 1, 2020	40.95	41.09	40.87	40.95
1447	NASDAQ	CDC	Tue, Mar 31, 2020	41.57	41.59	41.33	41.40
1446	NASDAQ	CDC	Mon, Mar 30, 2020	41.43	41.56	41.29	41.53
1445	NASDAQ	CDC	Fri, Mar 27, 2020	41.19	41.61	41.19	41.37
1444	NASDAQ	CDC	Thu, Mar 26, 2020	41.11	41.64	41.09	41.60
1443	NASDAQ	CDC	Wed, Mar 25, 2020	40.81	41.36	40.66	41.00
1442	NASDAQ	CDC	Tue, Mar 24, 2020	40.52	40.76	40.40	40.76
1441	NASDAQ	CDC	Mon, Mar 23, 2020	40.44	40.44	39.90	40.11
1440	NASDAQ	CDC	Fri, Mar 20, 2020	40.88	40.98	40.49	40.49
1439	NASDAQ	CDC	Thu, Mar 19, 2020	40.77	41.06	40.32	40.87
1438	NASDAQ	CDC	Wed, Mar 18, 2020	40.98	41.16	40.47	40.88
1437	NASDAQ	CDC	Tue, Mar 17, 2020	41.10	41.51	40.76	41.51
1436	NASDAQ	CDC	Mon, Mar 16, 2020	38.30	41.48	38.30	40.92
1435	NASDAQ	CDC	Fri, Mar 13, 2020	41.87	41.87	41.20	41.82
1434	NASDAQ	CDC	Thu, Mar 12, 2020	41.44	41.77	40.77	41.27
1433	NASDAQ	CDC	Wed, Mar 11, 2020	42.30	42.42	42.10	42.18
1432	NASDAQ	CDC	Tue, Mar 10, 2020	42.90	42.90	42.36	42.86
1431	NASDAQ	CDC	Mon, Mar 9, 2020	42.54	42.85	41.23	42.51
1430	NASDAQ	CDC	Fri, Mar 6, 2020	43.29	43.58	43.29	43.41
1429	NASDAQ	CDC	Thu, Mar 5, 2020	43.79	43.90	43.62	43.73
1428	NASDAQ	CDC	Wed, Mar 4, 2020	43.97	44.07	43.78	44.04
1427	NASDAQ	CDC	Tue, Mar 3, 2020	44.06	44.17	43.64	43.74
1426	NASDAQ	CDC	Mon, Mar 2, 2020	42.52	43.95	42.10	43.95
1425	NASDAQ	CDC	Fri, Feb 28, 2020	41.78	42.25	41.18	42.02
1424	NASDAQ	CDC	Thu, Feb 27, 2020	44.19	44.86	43.12	43.12
1423	NASDAQ	CDC	Wed, Feb 26, 2020	45.80	46.00	44.97	44.97
1422	NASDAQ	CDC	Tue, Feb 25, 2020	47.17	47.17	45.37	45.48
1421	NASDAQ	CDC	Mon, Feb 24, 2020	47.25	47.33	46.87	47.02
1420	NASDAQ	CDC	Fri, Feb 21, 2020	48.38	48.51	48.32	48.35
1419	NASDAQ	CDC	Thu, Feb 20, 2020	48.46	48.85	48.43	48.74
1418	NASDAQ	CDC	Wed, Feb 19, 2020	48.56	48.68	48.54	48.61
1417	NASDAQ	CDC	Tue, Feb 18, 2020	48.64	48.72	48.30	48.51
1416	NASDAQ	CDC	Fri, Feb 14, 2020	48.86	49.00	48.63	48.75
1415	NASDAQ	CDC	Thu, Feb 13, 2020	48.91	48.94	48.64	48.87
1414	NASDAQ	CDC	Wed, Feb 12, 2020	49.04	49.18	48.91	49.00
1413	NASDAQ	CDC	Tue, Feb 11, 2020	48.78	49.04	48.78	48.87
1412	NASDAQ	CDC	Mon, Feb 10, 2020	48.35	48.57	48.35	48.57
1411	NASDAQ	CDC	Fri, Feb 7, 2020	48.57	48.62	48.35	48.44
1410	NASDAQ	CDC	Thu, Feb 6, 2020	49.13	49.13	48.81	48.81
1409	NASDAQ	CDC	Wed, Feb 5, 2020	48.53	48.91	48.53	48.89
1408	NASDAQ	CDC	Tue, Feb 4, 2020	48.17	48.35	48.03	48.04
1407	NASDAQ	CDC	Mon, Feb 3, 2020	47.57	47.87	47.52	47.59
1406	NASDAQ	CDC	Fri, Jan 31, 2020	48.01	48.01	47.22	47.40
1405	NASDAQ	CDC	Thu, Jan 30, 2020	47.76	48.24	47.55	48.24
1404	NASDAQ	CDC	Wed, Jan 29, 2020	48.41	48.41	48.06	48.06
1403	NASDAQ	CDC	Tue, Jan 28, 2020	48.06	48.36	48.06	48.23
1402	NASDAQ	CDC	Mon, Jan 27, 2020	47.91	48.08	47.86	47.87
1401	NASDAQ	CDC	Fri, Jan 24, 2020	49.03	49.03	48.40	48.63
1400	NASDAQ	CDC	Thu, Jan 23, 2020	48.80	49.18	48.60	49.17
1399	NASDAQ	CDC	Wed, Jan 22, 2020	49.12	49.22	48.98	49.03
1398	NASDAQ	CDC	Tue, Jan 21, 2020	49.17	49.20	49.01	49.03
1397	NASDAQ	CDC	Fri, Jan 17, 2020	49.41	49.41	49.19	49.38
1396	NASDAQ	CDC	Thu, Jan 16, 2020	48.98	49.23	48.98	49.22
1395	NASDAQ	CDC	Wed, Jan 15, 2020	48.79	48.97	48.69	48.78
1394	NASDAQ	CDC	Tue, Jan 14, 2020	48.72	48.92	48.72	48.83
1393	NASDAQ	CDC	Mon, Jan 13, 2020	48.52	48.77	48.52	48.72
1392	NASDAQ	CDC	Fri, Jan 10, 2020	48.67	48.74	48.42	48.47
1391	NASDAQ	CDC	Thu, Jan 9, 2020	48.60	48.65	48.44	48.64
1390	NASDAQ	CDC	Wed, Jan 8, 2020	48.37	48.66	48.31	48.48
1389	NASDAQ	CDC	Tue, Jan 7, 2020	48.45	48.51	48.27	48.42
1388	NASDAQ	CDC	Mon, Jan 6, 2020	48.41	48.57	48.35	48.57
1387	NASDAQ	CDC	Fri, Jan 3, 2020	48.64	48.77	48.55	48.62
1386	NASDAQ	CDC	Thu, Jan 2, 2020	49.26	49.26	48.78	49.00
1385	NASDAQ	CDC	Tue, Dec 31, 2019	48.77	49.07	48.77	49.02
1384	NASDAQ	CDC	Mon, Dec 30, 2019	49.07	49.07	48.82	48.84
1383	NASDAQ	CDC	Fri, Dec 27, 2019	49.10	49.10	48.92	48.97
1382	NASDAQ	CDC	Thu, Dec 26, 2019	49.02	49.09	48.94	49.03
1381	NASDAQ	CDC	Tue, Dec 24, 2019	49.12	49.12	48.93	48.95
1380	NASDAQ	CDC	Mon, Dec 23, 2019	49.18	49.18	48.94	49.05
1379	NASDAQ	CDC	Fri, Dec 20, 2019	48.94	49.16	48.94	49.07
1378	NASDAQ	CDC	Thu, Dec 19, 2019	48.81	48.86	48.75	48.79
1377	NASDAQ	CDC	Wed, Dec 18, 2019	48.77	48.81	48.68	48.78
1376	NASDAQ	CDC	Tue, Dec 17, 2019	48.85	49.13	48.85	49.05
1375	NASDAQ	CDC	Mon, Dec 16, 2019	48.76	49.00	48.76	48.88
1374	NASDAQ	CDC	Fri, Dec 13, 2019	48.75	48.88	48.48	48.56
1373	NASDAQ	CDC	Thu, Dec 12, 2019	48.11	48.79	48.11	48.77
1372	NASDAQ	CDC	Wed, Dec 11, 2019	48.00	48.14	47.97	48.06
1371	NASDAQ	CDC	Tue, Dec 10, 2019	47.97	48.16	47.97	48.01
1370	NASDAQ	CDC	Mon, Dec 9, 2019	48.11	48.23	48.08	48.12
1369	NASDAQ	CDC	Fri, Dec 6, 2019	47.96	48.32	47.96	48.19
1368	NASDAQ	CDC	Thu, Dec 5, 2019	47.67	47.75	47.58	47.72
1367	NASDAQ	CDC	Wed, Dec 4, 2019	47.41	47.73	47.41	47.61
1366	NASDAQ	CDC	Tue, Dec 3, 2019	47.24	47.26	47.02	47.24
1365	NASDAQ	CDC	Mon, Dec 2, 2019	48.05	48.05	47.67	47.67
1364	NASDAQ	CDC	Fri, Nov 29, 2019	48.01	48.05	47.90	47.90
1363	NASDAQ	CDC	Wed, Nov 27, 2019	48.05	48.13	47.94	48.13
1362	NASDAQ	CDC	Tue, Nov 26, 2019	47.97	47.99	47.83	47.93
1361	NASDAQ	CDC	Mon, Nov 25, 2019	47.85	48.03	47.76	47.99
1360	NASDAQ	CDC	Fri, Nov 22, 2019	47.56	47.75	47.56	47.71
1359	NASDAQ	CDC	Thu, Nov 21, 2019	47.50	47.54	47.34	47.48
1358	NASDAQ	CDC	Wed, Nov 20, 2019	47.61	47.65	47.32	47.52
1357	NASDAQ	CDC	Tue, Nov 19, 2019	47.91	47.91	47.64	47.72
1356	NASDAQ	CDC	Mon, Nov 18, 2019	47.91	47.99	47.81	47.94
1355	NASDAQ	CDC	Fri, Nov 15, 2019	47.84	47.99	47.81	47.98
1354	NASDAQ	CDC	Thu, Nov 14, 2019	47.70	47.81	47.66	47.75
1353	NASDAQ	CDC	Wed, Nov 13, 2019	47.68	47.88	47.64	47.76
1352	NASDAQ	CDC	Tue, Nov 12, 2019	48.12	48.17	47.89	47.95
1351	NASDAQ	CDC	Mon, Nov 11, 2019	48.09	48.13	48.02	48.03
1350	NASDAQ	CDC	Fri, Nov 8, 2019	48.04	48.28	47.97	48.28
1349	NASDAQ	CDC	Thu, Nov 7, 2019	48.36	48.49	48.11	48.12
1348	NASDAQ	CDC	Wed, Nov 6, 2019	48.02	48.14	47.90	48.03
1347	NASDAQ	CDC	Tue, Nov 5, 2019	47.86	48.19	47.86	48.06
1346	NASDAQ	CDC	Mon, Nov 4, 2019	47.56	47.89	47.56	47.89
1345	NASDAQ	CDC	Fri, Nov 1, 2019	46.96	47.35	46.96	47.34
1344	NASDAQ	CDC	Thu, Oct 31, 2019	46.92	46.92	46.48	46.66
1343	NASDAQ	CDC	Wed, Oct 30, 2019	47.24	47.24	46.84	47.03
1342	NASDAQ	CDC	Tue, Oct 29, 2019	47.04	47.29	47.04	47.20
1341	NASDAQ	CDC	Mon, Oct 28, 2019	47.34	47.34	47.10	47.10
1340	NASDAQ	CDC	Fri, Oct 25, 2019	46.71	47.07	46.71	47.01
1339	NASDAQ	CDC	Thu, Oct 24, 2019	47.00	47.03	46.59	46.78
1338	NASDAQ	CDC	Wed, Oct 23, 2019	46.56	46.91	46.56	46.91
1337	NASDAQ	CDC	Tue, Oct 22, 2019	46.40	46.90	46.38	46.70
1336	NASDAQ	CDC	Mon, Oct 21, 2019	46.19	46.46	46.19	46.45
1335	NASDAQ	CDC	Fri, Oct 18, 2019	45.77	46.13	45.77	46.07
1334	NASDAQ	CDC	Thu, Oct 17, 2019	45.85	46.00	45.76	45.88
1333	NASDAQ	CDC	Wed, Oct 16, 2019	45.92	46.02	45.74	45.77
1332	NASDAQ	CDC	Tue, Oct 15, 2019	45.64	46.09	45.63	45.92
1331	NASDAQ	CDC	Mon, Oct 14, 2019	45.74	45.84	45.68	45.74
1330	NASDAQ	CDC	Fri, Oct 11, 2019	45.61	46.19	45.61	45.87
1329	NASDAQ	CDC	Thu, Oct 10, 2019	44.76	45.31	44.76	45.18
1328	NASDAQ	CDC	Wed, Oct 9, 2019	44.71	44.98	44.69	44.77
1327	NASDAQ	CDC	Tue, Oct 8, 2019	45.00	45.00	44.49	44.49
1326	NASDAQ	CDC	Mon, Oct 7, 2019	45.43	45.71	45.30	45.37
1325	NASDAQ	CDC	Fri, Oct 4, 2019	45.10	45.49	45.02	45.49
1324	NASDAQ	CDC	Thu, Oct 3, 2019	44.89	45.08	44.35	45.08
1323	NASDAQ	CDC	Wed, Oct 2, 2019	45.40	45.40	44.78	44.92
1322	NASDAQ	CDC	Tue, Oct 1, 2019	46.63	46.74	45.75	45.77
1321	NASDAQ	CDC	Mon, Sep 30, 2019	46.47	46.63	46.47	46.53
1320	NASDAQ	CDC	Fri, Sep 27, 2019	46.46	46.65	46.26	46.38
1319	NASDAQ	CDC	Thu, Sep 26, 2019	46.39	46.44	46.13	46.36
1318	NASDAQ	CDC	Wed, Sep 25, 2019	46.06	46.45	46.06	46.40
1317	NASDAQ	CDC	Tue, Sep 24, 2019	46.49	46.52	45.99	46.09
1316	NASDAQ	CDC	Mon, Sep 23, 2019	46.10	46.51	46.10	46.42
1315	NASDAQ	CDC	Fri, Sep 20, 2019	46.57	46.62	46.36	46.36
1314	NASDAQ	CDC	Thu, Sep 19, 2019	46.53	46.68	46.39	46.40
1313	NASDAQ	CDC	Wed, Sep 18, 2019	46.40	46.58	46.28	46.55
1312	NASDAQ	CDC	Tue, Sep 17, 2019	46.45	46.54	46.33	46.49
1311	NASDAQ	CDC	Mon, Sep 16, 2019	46.51	46.57	46.40	46.55
1310	NASDAQ	CDC	Fri, Sep 13, 2019	46.75	46.93	46.58	46.60
1309	NASDAQ	CDC	Thu, Sep 12, 2019	46.66	46.83	46.49	46.65
1308	NASDAQ	CDC	Wed, Sep 11, 2019	46.17	46.60	46.10	46.60
1307	NASDAQ	CDC	Tue, Sep 10, 2019	45.82	46.20	45.82	46.19
1306	NASDAQ	CDC	Mon, Sep 9, 2019	45.56	45.93	45.56	45.91
1305	NASDAQ	CDC	Fri, Sep 6, 2019	45.51	45.60	45.44	45.52
1304	NASDAQ	CDC	Thu, Sep 5, 2019	45.31	45.59	45.30	45.43
1303	NASDAQ	CDC	Wed, Sep 4, 2019	44.80	44.99	44.72	44.98
1302	NASDAQ	CDC	Tue, Sep 3, 2019	44.35	44.50	44.18	44.48
1301	NASDAQ	CDC	Fri, Aug 30, 2019	44.75	44.91	44.59	44.65
1300	NASDAQ	CDC	Thu, Aug 29, 2019	44.38	44.54	44.29	44.52
1299	NASDAQ	CDC	Wed, Aug 28, 2019	43.57	44.07	43.57	44.02
1298	NASDAQ	CDC	Tue, Aug 27, 2019	44.03	44.10	43.61	43.65
1297	NASDAQ	CDC	Mon, Aug 26, 2019	43.84	43.90	43.66	43.90
1296	NASDAQ	CDC	Fri, Aug 23, 2019	44.44	44.57	43.35	43.53
1295	NASDAQ	CDC	Thu, Aug 22, 2019	44.64	44.79	44.42	44.59
1294	NASDAQ	CDC	Wed, Aug 21, 2019	44.44	44.55	44.36	44.53
1293	NASDAQ	CDC	Tue, Aug 20, 2019	44.47	44.47	44.18	44.19
1292	NASDAQ	CDC	Mon, Aug 19, 2019	44.51	44.68	44.50	44.55
1291	NASDAQ	CDC	Fri, Aug 16, 2019	43.62	44.18	43.62	44.10
1290	NASDAQ	CDC	Thu, Aug 15, 2019	43.39	43.59	43.19	43.44
1289	NASDAQ	CDC	Wed, Aug 14, 2019	43.95	44.02	43.36	43.36
1288	NASDAQ	CDC	Tue, Aug 13, 2019	44.04	44.89	44.04	44.58
1287	NASDAQ	CDC	Mon, Aug 12, 2019	44.44	44.46	44.09	44.15
1286	NASDAQ	CDC	Fri, Aug 9, 2019	44.80	44.98	44.48	44.67
1285	NASDAQ	CDC	Thu, Aug 8, 2019	44.37	45.01	44.37	45.01
1284	NASDAQ	CDC	Wed, Aug 7, 2019	44.00	44.36	43.56	44.29
1283	NASDAQ	CDC	Tue, Aug 6, 2019	44.20	44.44	43.84	44.39
1282	NASDAQ	CDC	Mon, Aug 5, 2019	44.70	44.70	43.85	43.99
1281	NASDAQ	CDC	Fri, Aug 2, 2019	45.31	45.31	45.01	45.08
1280	NASDAQ	CDC	Thu, Aug 1, 2019	45.84	46.19	45.33	45.34
1279	NASDAQ	CDC	Wed, Jul 31, 2019	46.29	46.34	45.72	45.84
1278	NASDAQ	CDC	Tue, Jul 30, 2019	46.20	46.30	46.19	46.28
1277	NASDAQ	CDC	Mon, Jul 29, 2019	46.36	46.38	46.27	46.32
1276	NASDAQ	CDC	Fri, Jul 26, 2019	46.14	46.42	46.09	46.37
1275	NASDAQ	CDC	Thu, Jul 25, 2019	46.19	46.25	46.02	46.13
1274	NASDAQ	CDC	Wed, Jul 24, 2019	45.89	46.28	45.89	46.24
1273	NASDAQ	CDC	Tue, Jul 23, 2019	45.68	45.95	45.68	45.95
1272	NASDAQ	CDC	Mon, Jul 22, 2019	45.79	45.79	45.46	45.55
1271	NASDAQ	CDC	Fri, Jul 19, 2019	45.95	46.08	45.74	45.74
1270	NASDAQ	CDC	Thu, Jul 18, 2019	45.71	45.96	45.59	45.96
1269	NASDAQ	CDC	Wed, Jul 17, 2019	46.00	46.00	45.71	45.72
1268	NASDAQ	CDC	Tue, Jul 16, 2019	46.19	46.31	46.12	46.20
1267	NASDAQ	CDC	Mon, Jul 15, 2019	46.26	46.28	46.12	46.22
1266	NASDAQ	CDC	Fri, Jul 12, 2019	46.06	46.30	46.06	46.26
1265	NASDAQ	CDC	Thu, Jul 11, 2019	45.99	46.03	45.79	46.03
1264	NASDAQ	CDC	Wed, Jul 10, 2019	46.20	46.20	45.94	45.97
1263	NASDAQ	CDC	Tue, Jul 9, 2019	45.88	46.02	45.87	45.99
1262	NASDAQ	CDC	Mon, Jul 8, 2019	46.13	46.28	46.00	46.09
1261	NASDAQ	CDC	Fri, Jul 5, 2019	46.08	46.28	45.88	46.26
1260	NASDAQ	CDC	Wed, Jul 3, 2019	45.98	46.33	45.98	46.31
1259	NASDAQ	CDC	Tue, Jul 2, 2019	45.82	45.88	45.65	45.84
1258	NASDAQ	CDC	Mon, Jul 1, 2019	45.92	45.98	45.57	45.80
1257	NASDAQ	CDC	Fri, Jun 28, 2019	45.35	45.58	45.21	45.54
1256	NASDAQ	CDC	Thu, Jun 27, 2019	45.13	45.22	45.04	45.17
1255	NASDAQ	CDC	Wed, Jun 26, 2019	45.35	45.37	45.05	45.05
1254	NASDAQ	CDC	Tue, Jun 25, 2019	45.54	45.54	45.33	45.34
1253	NASDAQ	CDC	Mon, Jun 24, 2019	45.76	45.79	45.54	45.54
1252	NASDAQ	CDC	Fri, Jun 21, 2019	45.68	45.88	45.63	45.76
1251	NASDAQ	CDC	Thu, Jun 20, 2019	45.66	45.77	45.40	45.77
1250	NASDAQ	CDC	Wed, Jun 19, 2019	45.27	45.40	45.19	45.32
1249	NASDAQ	CDC	Tue, Jun 18, 2019	45.09	45.34	45.05	45.18
1248	NASDAQ	CDC	Mon, Jun 17, 2019	45.07	45.07	44.87	44.89
1247	NASDAQ	CDC	Fri, Jun 14, 2019	45.03	45.20	44.93	45.11
1246	NASDAQ	CDC	Thu, Jun 13, 2019	44.89	45.08	44.89	45.02
1245	NASDAQ	CDC	Wed, Jun 12, 2019	44.88	45.05	44.88	44.93
1244	NASDAQ	CDC	Tue, Jun 11, 2019	45.07	45.19	44.86	44.93
1243	NASDAQ	CDC	Mon, Jun 10, 2019	45.02	45.11	44.85	44.91
1242	NASDAQ	CDC	Fri, Jun 7, 2019	45.10	45.23	44.89	44.89
1241	NASDAQ	CDC	Thu, Jun 6, 2019	44.61	44.89	44.54	44.89
1240	NASDAQ	CDC	Wed, Jun 5, 2019	44.43	44.62	44.29	44.56
1239	NASDAQ	CDC	Tue, Jun 4, 2019	43.75	44.30	43.75	44.30
1238	NASDAQ	CDC	Mon, Jun 3, 2019	42.91	43.51	42.91	43.50
1237	NASDAQ	CDC	Fri, May 31, 2019	42.86	42.94	42.76	42.82
1236	NASDAQ	CDC	Thu, May 30, 2019	43.42	43.62	43.22	43.31
1235	NASDAQ	CDC	Wed, May 29, 2019	43.46	43.54	43.25	43.41
1234	NASDAQ	CDC	Tue, May 28, 2019	44.27	44.27	43.65	43.65
1233	NASDAQ	CDC	Fri, May 24, 2019	44.30	44.41	44.20	44.30
1232	NASDAQ	CDC	Thu, May 23, 2019	44.17	44.23	43.93	44.16
1231	NASDAQ	CDC	Wed, May 22, 2019	44.53	44.60	44.44	44.50
1230	NASDAQ	CDC	Tue, May 21, 2019	44.51	44.78	44.32	44.69
1229	NASDAQ	CDC	Mon, May 20, 2019	44.26	44.53	44.23	44.38
1228	NASDAQ	CDC	Fri, May 17, 2019	44.30	44.73	44.29	44.49
1227	NASDAQ	CDC	Thu, May 16, 2019	44.38	44.76	44.38	44.57
1226	NASDAQ	CDC	Wed, May 15, 2019	44.07	44.44	44.00	44.31
1225	NASDAQ	CDC	Tue, May 14, 2019	44.16	44.56	44.16	44.28
1224	NASDAQ	CDC	Mon, May 13, 2019	44.36	44.37	43.84	44.05
1223	NASDAQ	CDC	Fri, May 10, 2019	44.46	44.89	44.14	44.89
1222	NASDAQ	CDC	Thu, May 9, 2019	44.46	44.60	44.15	44.55
1221	NASDAQ	CDC	Wed, May 8, 2019	44.83	44.88	44.66	44.66
1220	NASDAQ	CDC	Tue, May 7, 2019	45.07	45.07	44.67	44.91
1219	NASDAQ	CDC	Mon, May 6, 2019	45.05	45.51	45.05	45.41
1218	NASDAQ	CDC	Fri, May 3, 2019	45.42	45.74	45.42	45.72
1217	NASDAQ	CDC	Thu, May 2, 2019	45.28	45.48	45.09	45.29
1216	NASDAQ	CDC	Wed, May 1, 2019	45.87	45.87	45.37	45.37
1215	NASDAQ	CDC	Tue, Apr 30, 2019	45.58	45.82	45.44	45.81
1214	NASDAQ	CDC	Mon, Apr 29, 2019	45.57	45.69	45.52	45.61
1213	NASDAQ	CDC	Fri, Apr 26, 2019	45.34	45.54	45.34	45.54
1212	NASDAQ	CDC	Thu, Apr 25, 2019	45.36	45.49	45.15	45.30
1211	NASDAQ	CDC	Wed, Apr 24, 2019	45.53	45.65	45.44	45.53
1210	NASDAQ	CDC	Tue, Apr 23, 2019	45.39	45.60	45.29	45.57
1209	NASDAQ	CDC	Mon, Apr 22, 2019	45.41	45.49	45.27	45.33
1208	NASDAQ	CDC	Thu, Apr 18, 2019	45.60	45.64	45.47	45.48
1207	NASDAQ	CDC	Wed, Apr 17, 2019	45.74	45.74	45.57	45.60
1206	NASDAQ	CDC	Tue, Apr 16, 2019	45.58	45.66	45.46	45.65
1205	NASDAQ	CDC	Mon, Apr 15, 2019	45.76	45.88	45.65	45.68
1204	NASDAQ	CDC	Fri, Apr 12, 2019	45.57	45.84	45.57	45.75
1203	NASDAQ	CDC	Thu, Apr 11, 2019	45.40	45.61	45.38	45.51
1202	NASDAQ	CDC	Wed, Apr 10, 2019	45.23	45.44	45.20	45.40
1201	NASDAQ	CDC	Tue, Apr 9, 2019	45.35	45.37	45.15	45.21
1200	NASDAQ	CDC	Mon, Apr 8, 2019	45.41	45.56	45.41	45.55
1199	NASDAQ	CDC	Fri, Apr 5, 2019	45.19	45.55	45.19	45.54
1198	NASDAQ	CDC	Thu, Apr 4, 2019	45.06	45.27	45.06	45.27
1197	NASDAQ	CDC	Wed, Apr 3, 2019	45.14	45.22	45.01	45.06
1196	NASDAQ	CDC	Tue, Apr 2, 2019	45.10	45.11	44.92	44.98
1195	NASDAQ	CDC	Mon, Apr 1, 2019	44.70	45.04	44.67	45.02
1194	NASDAQ	CDC	Fri, Mar 29, 2019	44.46	44.54	44.37	44.54
1193	NASDAQ	CDC	Thu, Mar 28, 2019	44.30	44.46	44.11	44.34
1192	NASDAQ	CDC	Wed, Mar 27, 2019	44.42	44.45	44.10	44.29
1191	NASDAQ	CDC	Tue, Mar 26, 2019	44.08	44.46	44.08	44.43
1190	NASDAQ	CDC	Mon, Mar 25, 2019	43.88	44.11	43.75	43.89
1189	NASDAQ	CDC	Fri, Mar 22, 2019	44.41	44.41	43.81	43.93
1188	NASDAQ	CDC	Thu, Mar 21, 2019	43.99	44.64	43.99	44.51
1187	NASDAQ	CDC	Wed, Mar 20, 2019	44.46	44.50	44.10	44.11
1186	NASDAQ	CDC	Tue, Mar 19, 2019	44.96	44.96	44.43	44.43
1185	NASDAQ	CDC	Mon, Mar 18, 2019	44.58	44.81	44.58	44.81
1184	NASDAQ	CDC	Fri, Mar 15, 2019	44.63	44.76	44.52	44.60
1183	NASDAQ	CDC	Thu, Mar 14, 2019	44.47	44.58	44.36	44.47
1182	NASDAQ	CDC	Wed, Mar 13, 2019	44.49	44.60	44.40	44.49
1181	NASDAQ	CDC	Tue, Mar 12, 2019	44.27	44.48	44.27	44.38
1180	NASDAQ	CDC	Mon, Mar 11, 2019	44.01	44.28	43.98	44.27
1179	NASDAQ	CDC	Fri, Mar 8, 2019	43.81	43.88	43.63	43.88
1178	NASDAQ	CDC	Thu, Mar 7, 2019	44.16	44.18	43.79	43.93
1177	NASDAQ	CDC	Wed, Mar 6, 2019	44.42	44.67	44.25	44.35
1176	NASDAQ	CDC	Tue, Mar 5, 2019	44.52	44.58	44.40	44.49
1175	NASDAQ	CDC	Mon, Mar 4, 2019	44.77	44.77	44.16	44.52
1174	NASDAQ	CDC	Fri, Mar 1, 2019	44.59	44.75	44.38	44.63
1173	NASDAQ	CDC	Thu, Feb 28, 2019	44.47	44.61	44.35	44.50
1172	NASDAQ	CDC	Wed, Feb 27, 2019	44.46	44.54	44.37	44.48
1171	NASDAQ	CDC	Tue, Feb 26, 2019	44.53	44.66	44.50	44.50
1170	NASDAQ	CDC	Mon, Feb 25, 2019	44.71	44.81	44.52	44.56
1169	NASDAQ	CDC	Fri, Feb 22, 2019	44.37	44.64	44.37	44.64
1168	NASDAQ	CDC	Thu, Feb 21, 2019	44.36	44.54	44.34	44.52
1167	NASDAQ	CDC	Wed, Feb 20, 2019	44.13	44.58	44.13	44.53
1166	NASDAQ	CDC	Tue, Feb 19, 2019	43.76	44.27	43.73	44.18
1165	NASDAQ	CDC	Fri, Feb 15, 2019	43.81	43.99	43.77	43.92
1164	NASDAQ	CDC	Thu, Feb 14, 2019	43.54	43.80	43.46	43.61
1163	NASDAQ	CDC	Wed, Feb 13, 2019	43.83	43.90	43.62	43.78
1162	NASDAQ	CDC	Tue, Feb 12, 2019	43.60	43.83	43.59	43.76
1161	NASDAQ	CDC	Mon, Feb 11, 2019	43.25	43.37	43.18	43.34
1160	NASDAQ	CDC	Fri, Feb 8, 2019	43.14	43.32	42.97	43.32
1159	NASDAQ	CDC	Thu, Feb 7, 2019	43.28	43.29	42.92	43.26
1158	NASDAQ	CDC	Wed, Feb 6, 2019	43.42	43.42	43.26	43.32
1157	NASDAQ	CDC	Tue, Feb 5, 2019	43.38	43.40	43.23	43.35
1156	NASDAQ	CDC	Mon, Feb 4, 2019	43.03	43.31	42.92	43.30
1155	NASDAQ	CDC	Fri, Feb 1, 2019	43.30	43.30	43.18	43.22
1154	NASDAQ	CDC	Thu, Jan 31, 2019	43.10	43.24	43.07	43.22
1153	NASDAQ	CDC	Wed, Jan 30, 2019	43.01	43.12	42.99	43.06
1152	NASDAQ	CDC	Tue, Jan 29, 2019	42.88	43.04	42.88	43.03
1151	NASDAQ	CDC	Mon, Jan 28, 2019	42.86	43.00	42.86	42.97
1150	NASDAQ	CDC	Fri, Jan 25, 2019	43.11	43.11	42.94	42.99
1149	NASDAQ	CDC	Thu, Jan 24, 2019	42.89	43.01	42.88	43.01
1148	NASDAQ	CDC	Wed, Jan 23, 2019	42.88	43.03	42.88	42.97
1147	NASDAQ	CDC	Tue, Jan 22, 2019	42.94	43.00	42.87	42.94
1146	NASDAQ	CDC	Fri, Jan 18, 2019	43.05	43.06	42.93	43.02
1145	NASDAQ	CDC	Thu, Jan 17, 2019	42.59	42.93	42.59	42.88
1144	NASDAQ	CDC	Wed, Jan 16, 2019	42.67	42.85	42.67	42.78
1143	NASDAQ	CDC	Tue, Jan 15, 2019	42.79	42.81	42.72	42.78
1142	NASDAQ	CDC	Mon, Jan 14, 2019	42.72	42.75	42.67	42.73
1141	NASDAQ	CDC	Fri, Jan 11, 2019	42.79	42.79	42.71	42.77
1140	NASDAQ	CDC	Thu, Jan 10, 2019	42.72	42.80	42.62	42.80
1139	NASDAQ	CDC	Wed, Jan 9, 2019	42.79	42.79	42.64	42.67
1138	NASDAQ	CDC	Tue, Jan 8, 2019	42.71	42.71	42.56	42.65
1137	NASDAQ	CDC	Mon, Jan 7, 2019	42.44	42.63	42.44	42.52
1136	NASDAQ	CDC	Fri, Jan 4, 2019	42.16	42.54	42.16	42.49
1135	NASDAQ	CDC	Thu, Jan 3, 2019	42.14	42.39	42.14	42.28
1134	NASDAQ	CDC	Wed, Jan 2, 2019	42.13	42.49	41.78	42.32
1133	NASDAQ	CDC	Mon, Dec 31, 2018	42.29	42.42	42.03	42.32
1132	NASDAQ	CDC	Fri, Dec 28, 2018	42.51	42.67	42.07	42.21
1131	NASDAQ	CDC	Thu, Dec 27, 2018	41.67	42.23	41.04	42.10
1130	NASDAQ	CDC	Wed, Dec 26, 2018	40.93	42.05	40.31	42.05
1129	NASDAQ	CDC	Mon, Dec 24, 2018	41.92	41.92	40.65	40.65
1128	NASDAQ	CDC	Fri, Dec 21, 2018	42.46	43.25	41.92	41.99
1127	NASDAQ	CDC	Thu, Dec 20, 2018	42.80	42.88	42.01	42.41
1126	NASDAQ	CDC	Wed, Dec 19, 2018	43.23	44.35	42.64	42.78
1125	NASDAQ	CDC	Tue, Dec 18, 2018	43.66	44.09	43.29	43.50
1124	NASDAQ	CDC	Mon, Dec 17, 2018	44.73	44.73	43.55	43.62
1123	NASDAQ	CDC	Fri, Dec 14, 2018	44.69	45.13	44.67	44.79
1122	NASDAQ	CDC	Thu, Dec 13, 2018	45.47	45.47	45.05	45.21
1121	NASDAQ	CDC	Wed, Dec 12, 2018	45.51	45.57	45.18	45.18
1120	NASDAQ	CDC	Tue, Dec 11, 2018	45.35	45.58	44.92	45.09
1119	NASDAQ	CDC	Mon, Dec 10, 2018	45.33	45.33	44.37	45.15
1118	NASDAQ	CDC	Fri, Dec 7, 2018	45.85	46.12	45.22	45.39
1117	NASDAQ	CDC	Thu, Dec 6, 2018	45.86	45.86	44.86	45.84
1116	NASDAQ	CDC	Tue, Dec 4, 2018	47.15	47.15	46.02	46.06
1115	NASDAQ	CDC	Mon, Dec 3, 2018	47.37	47.37	46.67	47.10
1114	NASDAQ	CDC	Fri, Nov 30, 2018	46.46	46.84	46.43	46.77
1113	NASDAQ	CDC	Thu, Nov 29, 2018	46.46	46.61	46.23	46.44
1112	NASDAQ	CDC	Wed, Nov 28, 2018	46.23	46.48	45.82	46.48
1111	NASDAQ	CDC	Tue, Nov 27, 2018	45.92	46.10	45.81	46.10
1110	NASDAQ	CDC	Mon, Nov 26, 2018	45.74	46.01	45.71	45.98
1109	NASDAQ	CDC	Fri, Nov 23, 2018	45.15	45.66	45.15	45.42
1108	NASDAQ	CDC	Wed, Nov 21, 2018	45.64	45.96	45.57	45.59
1107	NASDAQ	CDC	Tue, Nov 20, 2018	45.89	46.04	45.53	45.67
1106	NASDAQ	CDC	Mon, Nov 19, 2018	46.34	46.50	46.04	46.28
1105	NASDAQ	CDC	Fri, Nov 16, 2018	46.13	46.46	46.13	46.39
1104	NASDAQ	CDC	Thu, Nov 15, 2018	45.84	46.24	45.46	46.08
1103	NASDAQ	CDC	Wed, Nov 14, 2018	46.46	46.46	45.74	45.84
1102	NASDAQ	CDC	Tue, Nov 13, 2018	46.37	46.61	46.15	46.30
1101	NASDAQ	CDC	Mon, Nov 12, 2018	46.33	46.79	46.27	46.27
1100	NASDAQ	CDC	Fri, Nov 9, 2018	46.44	46.71	46.37	46.62
1099	NASDAQ	CDC	Thu, Nov 8, 2018	46.56	46.68	46.40	46.57
1098	NASDAQ	CDC	Wed, Nov 7, 2018	46.49	46.65	46.00	46.64
1097	NASDAQ	CDC	Tue, Nov 6, 2018	45.80	46.13	45.72	46.13
1096	NASDAQ	CDC	Mon, Nov 5, 2018	45.35	45.84	45.35	45.78
1095	NASDAQ	CDC	Fri, Nov 2, 2018	45.62	45.69	44.95	45.24
1094	NASDAQ	CDC	Thu, Nov 1, 2018	45.22	45.56	45.19	45.48
1093	NASDAQ	CDC	Wed, Oct 31, 2018	45.26	45.45	45.05	45.09
1092	NASDAQ	CDC	Tue, Oct 30, 2018	44.64	45.25	44.62	45.24
1091	NASDAQ	CDC	Mon, Oct 29, 2018	44.59	45.00	44.28	44.55
1090	NASDAQ	CDC	Fri, Oct 26, 2018	44.67	44.67	43.94	44.16
1089	NASDAQ	CDC	Thu, Oct 25, 2018	44.90	45.08	44.58	44.83
1088	NASDAQ	CDC	Wed, Oct 24, 2018	45.31	45.31	44.79	44.82
1087	NASDAQ	CDC	Tue, Oct 23, 2018	45.18	45.44	44.78	45.20
1086	NASDAQ	CDC	Mon, Oct 22, 2018	45.88	45.95	45.47	45.50
1085	NASDAQ	CDC	Fri, Oct 19, 2018	46.01	46.14	45.79	45.95
1084	NASDAQ	CDC	Thu, Oct 18, 2018	46.02	46.20	45.52	45.71
1083	NASDAQ	CDC	Wed, Oct 17, 2018	46.00	46.07	45.52	45.98
1082	NASDAQ	CDC	Tue, Oct 16, 2018	45.65	46.08	45.47	46.08
1081	NASDAQ	CDC	Mon, Oct 15, 2018	45.52	45.78	45.40	45.53
1080	NASDAQ	CDC	Fri, Oct 12, 2018	46.09	46.09	44.99	45.52
1079	NASDAQ	CDC	Thu, Oct 11, 2018	46.58	46.88	45.39	45.49
1078	NASDAQ	CDC	Wed, Oct 10, 2018	47.50	47.52	46.65	46.65
1077	NASDAQ	CDC	Tue, Oct 9, 2018	47.74	47.74	47.43	47.43
1076	NASDAQ	CDC	Mon, Oct 8, 2018	47.32	47.82	47.32	47.77
1075	NASDAQ	CDC	Fri, Oct 5, 2018	47.27	47.60	47.27	47.47
1074	NASDAQ	CDC	Thu, Oct 4, 2018	47.47	47.47	47.23	47.40
1073	NASDAQ	CDC	Wed, Oct 3, 2018	47.71	47.75	47.37	47.43
1072	NASDAQ	CDC	Tue, Oct 2, 2018	47.33	47.66	47.33	47.57
1071	NASDAQ	CDC	Mon, Oct 1, 2018	47.65	47.65	47.28	47.38
1070	NASDAQ	CDC	Fri, Sep 28, 2018	47.15	47.43	47.15	47.36
1069	NASDAQ	CDC	Thu, Sep 27, 2018	47.14	47.48	47.14	47.21
1068	NASDAQ	CDC	Wed, Sep 26, 2018	47.64	47.64	47.20	47.20
1067	NASDAQ	CDC	Tue, Sep 25, 2018	47.97	47.97	47.48	47.48
1066	NASDAQ	CDC	Mon, Sep 24, 2018	48.38	48.38	47.77	47.83
1065	NASDAQ	CDC	Fri, Sep 21, 2018	48.36	48.43	48.25	48.35
1064	NASDAQ	CDC	Thu, Sep 20, 2018	48.41	48.41	48.00	48.24
1063	NASDAQ	CDC	Wed, Sep 19, 2018	48.40	48.40	47.98	48.05
1062	NASDAQ	CDC	Tue, Sep 18, 2018	48.51	48.51	48.16	48.37
1061	NASDAQ	CDC	Mon, Sep 17, 2018	48.60	48.60	48.27	48.31
1060	NASDAQ	CDC	Fri, Sep 14, 2018	48.50	48.50	48.13	48.44
1059	NASDAQ	CDC	Thu, Sep 13, 2018	48.51	48.51	48.18	48.32
1058	NASDAQ	CDC	Wed, Sep 12, 2018	48.29	48.32	48.16	48.26
1057	NASDAQ	CDC	Tue, Sep 11, 2018	48.17	48.27	48.11	48.15
1056	NASDAQ	CDC	Mon, Sep 10, 2018	48.36	48.44	48.22	48.26
1055	NASDAQ	CDC	Fri, Sep 7, 2018	48.35	48.35	47.96	48.12
1054	NASDAQ	CDC	Thu, Sep 6, 2018	48.54	48.58	48.32	48.41
1053	NASDAQ	CDC	Wed, Sep 5, 2018	47.78	48.46	47.78	48.45
1052	NASDAQ	CDC	Tue, Sep 4, 2018	48.03	48.13	47.85	48.03
1051	NASDAQ	CDC	Fri, Aug 31, 2018	48.03	48.07	47.78	47.94
1050	NASDAQ	CDC	Thu, Aug 30, 2018	48.34	48.34	47.92	48.05
1049	NASDAQ	CDC	Wed, Aug 29, 2018	47.87	48.25	47.87	48.17
1048	NASDAQ	CDC	Tue, Aug 28, 2018	48.38	48.38	48.02	48.02
1047	NASDAQ	CDC	Mon, Aug 27, 2018	48.39	48.39	48.10	48.21
1046	NASDAQ	CDC	Fri, Aug 24, 2018	48.06	48.14	47.90	48.11
1045	NASDAQ	CDC	Thu, Aug 23, 2018	47.93	47.99	47.87	47.93
1044	NASDAQ	CDC	Wed, Aug 22, 2018	48.13	48.13	47.94	47.95
1043	NASDAQ	CDC	Tue, Aug 21, 2018	48.42	48.42	48.11	48.19
1042	NASDAQ	CDC	Mon, Aug 20, 2018	48.19	48.24	48.09	48.19
1041	NASDAQ	CDC	Fri, Aug 17, 2018	47.51	48.04	47.51	48.01
1040	NASDAQ	CDC	Thu, Aug 16, 2018	47.28	47.71	47.28	47.68
1039	NASDAQ	CDC	Wed, Aug 15, 2018	47.37	47.37	47.10	47.23
1038	NASDAQ	CDC	Tue, Aug 14, 2018	46.95	47.54	46.95	47.51
1037	NASDAQ	CDC	Mon, Aug 13, 2018	47.39	47.39	47.04	47.19
1036	NASDAQ	CDC	Fri, Aug 10, 2018	47.27	47.43	47.25	47.33
1035	NASDAQ	CDC	Thu, Aug 9, 2018	47.52	47.55	47.43	47.48
1034	NASDAQ	CDC	Wed, Aug 8, 2018	47.53	47.53	47.33	47.48
1033	NASDAQ	CDC	Tue, Aug 7, 2018	47.41	47.61	47.41	47.54
1032	NASDAQ	CDC	Mon, Aug 6, 2018	47.44	47.56	47.43	47.50
1031	NASDAQ	CDC	Fri, Aug 3, 2018	47.23	47.43	47.19	47.39
1030	NASDAQ	CDC	Thu, Aug 2, 2018	46.84	47.07	46.74	47.07
1029	NASDAQ	CDC	Wed, Aug 1, 2018	47.40	47.40	46.83	46.93
1028	NASDAQ	CDC	Tue, Jul 31, 2018	47.00	47.45	47.00	47.44
1027	NASDAQ	CDC	Mon, Jul 30, 2018	47.35	47.35	47.05	47.12
1026	NASDAQ	CDC	Fri, Jul 27, 2018	47.27	47.31	46.99	47.06
1025	NASDAQ	CDC	Thu, Jul 26, 2018	46.81	47.19	46.81	47.13
1024	NASDAQ	CDC	Wed, Jul 25, 2018	46.63	46.79	46.57	46.79
1023	NASDAQ	CDC	Tue, Jul 24, 2018	46.51	46.69	46.44	46.65
1022	NASDAQ	CDC	Mon, Jul 23, 2018	46.68	46.71	46.48	46.57
1021	NASDAQ	CDC	Fri, Jul 20, 2018	46.89	46.89	46.56	46.64
1020	NASDAQ	CDC	Thu, Jul 19, 2018	46.35	46.96	46.35	46.87
1019	NASDAQ	CDC	Wed, Jul 18, 2018	46.80	46.80	46.47	46.66
1018	NASDAQ	CDC	Tue, Jul 17, 2018	46.62	46.74	46.60	46.63
1017	NASDAQ	CDC	Mon, Jul 16, 2018	47.08	47.08	46.61	46.70
1016	NASDAQ	CDC	Fri, Jul 13, 2018	46.99	46.99	46.75	46.83
1015	NASDAQ	CDC	Thu, Jul 12, 2018	46.67	46.95	46.64	46.79
1014	NASDAQ	CDC	Wed, Jul 11, 2018	46.89	46.98	46.69	46.74
1013	NASDAQ	CDC	Tue, Jul 10, 2018	46.90	46.96	46.78	46.96
1012	NASDAQ	CDC	Mon, Jul 9, 2018	46.82	47.22	46.71	46.75
1011	NASDAQ	CDC	Fri, Jul 6, 2018	46.70	46.98	46.58	46.84
1010	NASDAQ	CDC	Thu, Jul 5, 2018	46.62	46.62	46.25	46.56
1009	NASDAQ	CDC	Tue, Jul 3, 2018	46.44	46.53	46.21	46.33
1008	NASDAQ	CDC	Mon, Jul 2, 2018	46.36	46.36	45.88	46.12
1007	NASDAQ	CDC	Fri, Jun 29, 2018	46.48	46.64	46.32	46.32
1006	NASDAQ	CDC	Thu, Jun 28, 2018	46.43	46.43	46.13	46.27
1005	NASDAQ	CDC	Wed, Jun 27, 2018	46.53	46.57	46.16	46.20
1004	NASDAQ	CDC	Tue, Jun 26, 2018	46.43	46.48	46.16	46.28
1003	NASDAQ	CDC	Mon, Jun 25, 2018	46.34	46.38	46.11	46.28
1002	NASDAQ	CDC	Fri, Jun 22, 2018	46.55	46.57	46.42	46.46
1001	NASDAQ	CDC	Thu, Jun 21, 2018	46.58	46.58	46.12	46.23
1000	NASDAQ	CDC	Wed, Jun 20, 2018	46.19	46.46	46.19	46.41
999	NASDAQ	CDC	Tue, Jun 19, 2018	46.22	46.32	46.00	46.28
998	NASDAQ	CDC	Mon, Jun 18, 2018	46.02	46.26	46.02	46.22
997	NASDAQ	CDC	Fri, Jun 15, 2018	46.31	46.31	45.97	46.24
996	NASDAQ	CDC	Thu, Jun 14, 2018	46.20	46.20	46.03	46.10
995	NASDAQ	CDC	Wed, Jun 13, 2018	46.23	46.27	46.00	46.00
994	NASDAQ	CDC	Tue, Jun 12, 2018	46.58	46.58	46.31	46.40
993	NASDAQ	CDC	Mon, Jun 11, 2018	46.32	46.43	46.27	46.33
992	NASDAQ	CDC	Fri, Jun 8, 2018	46.24	46.27	46.09	46.24
991	NASDAQ	CDC	Thu, Jun 7, 2018	46.16	46.28	46.02	46.17
990	NASDAQ	CDC	Wed, Jun 6, 2018	45.84	45.95	45.73	45.89
989	NASDAQ	CDC	Tue, Jun 5, 2018	46.15	46.15	45.90	46.03
988	NASDAQ	CDC	Mon, Jun 4, 2018	46.14	46.15	45.88	45.94
987	NASDAQ	CDC	Fri, Jun 1, 2018	45.63	46.06	45.63	45.85
986	NASDAQ	CDC	Thu, May 31, 2018	46.20	46.20	45.68	45.78
985	NASDAQ	CDC	Wed, May 30, 2018	45.92	46.34	45.70	46.22
984	NASDAQ	CDC	Tue, May 29, 2018	45.66	45.82	45.38	45.59
983	NASDAQ	CDC	Fri, May 25, 2018	46.03	46.03	45.75	45.85
982	NASDAQ	CDC	Thu, May 24, 2018	45.87	45.98	45.68	45.96
981	NASDAQ	CDC	Wed, May 23, 2018	45.56	45.91	45.56	45.88
980	NASDAQ	CDC	Tue, May 22, 2018	46.03	46.09	45.80	45.80
979	NASDAQ	CDC	Mon, May 21, 2018	45.52	45.91	45.52	45.87
978	NASDAQ	CDC	Fri, May 18, 2018	45.73	45.73	45.57	45.61
977	NASDAQ	CDC	Thu, May 17, 2018	45.80	45.96	45.75	45.83
976	NASDAQ	CDC	Wed, May 16, 2018	45.80	45.81	45.54	45.73
975	NASDAQ	CDC	Tue, May 15, 2018	45.84	45.84	45.53	45.62
974	NASDAQ	CDC	Mon, May 14, 2018	45.92	45.94	45.74	45.76
973	NASDAQ	CDC	Fri, May 11, 2018	45.78	45.91	45.70	45.76
972	NASDAQ	CDC	Thu, May 10, 2018	45.71	45.72	45.40	45.70
971	NASDAQ	CDC	Wed, May 9, 2018	45.33	45.41	45.18	45.29
970	NASDAQ	CDC	Tue, May 8, 2018	45.39	45.39	44.99	45.16
969	NASDAQ	CDC	Mon, May 7, 2018	45.45	45.67	45.39	45.42
968	NASDAQ	CDC	Fri, May 4, 2018	45.05	45.63	45.05	45.49
967	NASDAQ	CDC	Thu, May 3, 2018	45.06	45.16	44.58	45.00
966	NASDAQ	CDC	Wed, May 2, 2018	45.38	45.38	45.03	45.03
965	NASDAQ	CDC	Tue, May 1, 2018	45.53	45.53	45.00	45.36
964	NASDAQ	CDC	Mon, Apr 30, 2018	46.02	46.14	45.48	45.53
963	NASDAQ	CDC	Fri, Apr 27, 2018	45.58	45.94	45.58	45.77
962	NASDAQ	CDC	Thu, Apr 26, 2018	45.81	45.81	45.37	45.69
961	NASDAQ	CDC	Wed, Apr 25, 2018	45.20	45.61	45.09	45.50
960	NASDAQ	CDC	Tue, Apr 24, 2018	45.63	45.90	45.24	45.42
959	NASDAQ	CDC	Mon, Apr 23, 2018	45.54	45.65	45.43	45.53
958	NASDAQ	CDC	Fri, Apr 20, 2018	45.72	45.72	45.32	45.40
957	NASDAQ	CDC	Thu, Apr 19, 2018	45.89	45.91	45.49	45.69
956	NASDAQ	CDC	Wed, Apr 18, 2018	46.22	46.27	45.95	45.95
955	NASDAQ	CDC	Tue, Apr 17, 2018	46.10	46.10	45.80	45.94
954	NASDAQ	CDC	Mon, Apr 16, 2018	45.54	45.97	45.45	45.88
953	NASDAQ	CDC	Fri, Apr 13, 2018	45.55	45.55	45.23	45.30
952	NASDAQ	CDC	Thu, Apr 12, 2018	45.71	45.71	45.16	45.31
951	NASDAQ	CDC	Wed, Apr 11, 2018	45.40	45.51	45.27	45.37
950	NASDAQ	CDC	Tue, Apr 10, 2018	45.63	45.63	45.29	45.45
949	NASDAQ	CDC	Mon, Apr 9, 2018	45.20	45.59	45.14	45.36
948	NASDAQ	CDC	Fri, Apr 6, 2018	45.74	45.80	44.89	45.15
947	NASDAQ	CDC	Thu, Apr 5, 2018	45.54	45.89	45.35	45.78
946	NASDAQ	CDC	Wed, Apr 4, 2018	44.69	45.46	44.55	45.42
945	NASDAQ	CDC	Tue, Apr 3, 2018	44.80	45.11	44.56	45.00
944	NASDAQ	CDC	Mon, Apr 2, 2018	45.38	45.38	44.19	44.56
943	NASDAQ	CDC	Thu, Mar 29, 2018	45.15	45.45	45.15	45.38
942	NASDAQ	CDC	Wed, Mar 28, 2018	44.85	45.06	44.82	44.90
941	NASDAQ	CDC	Tue, Mar 27, 2018	45.07	45.28	44.65	44.65
940	NASDAQ	CDC	Mon, Mar 26, 2018	44.55	44.90	44.32	44.90
939	NASDAQ	CDC	Fri, Mar 23, 2018	44.85	45.01	44.14	44.14
938	NASDAQ	CDC	Thu, Mar 22, 2018	45.51	45.53	44.80	44.82
937	NASDAQ	CDC	Wed, Mar 21, 2018	45.70	45.85	45.51	45.59
936	NASDAQ	CDC	Tue, Mar 20, 2018	45.75	45.85	45.57	45.65
935	NASDAQ	CDC	Mon, Mar 19, 2018	46.04	46.04	45.46	45.73
934	NASDAQ	CDC	Fri, Mar 16, 2018	46.05	46.22	46.02	46.19
933	NASDAQ	CDC	Thu, Mar 15, 2018	46.08	46.11	45.84	45.94
932	NASDAQ	CDC	Wed, Mar 14, 2018	46.33	46.42	45.96	46.05
931	NASDAQ	CDC	Tue, Mar 13, 2018	46.56	46.60	46.19	46.22
930	NASDAQ	CDC	Mon, Mar 12, 2018	46.49	46.55	46.22	46.34
929	NASDAQ	CDC	Fri, Mar 9, 2018	46.09	46.32	45.92	46.32
928	NASDAQ	CDC	Thu, Mar 8, 2018	45.79	45.81	45.60	45.74
927	NASDAQ	CDC	Wed, Mar 7, 2018	45.58	45.67	45.31	45.63
926	NASDAQ	CDC	Tue, Mar 6, 2018	46.11	46.11	45.65	45.88
925	NASDAQ	CDC	Mon, Mar 5, 2018	45.25	46.00	45.11	45.97
924	NASDAQ	CDC	Fri, Mar 2, 2018	44.99	45.38	44.89	45.38
923	NASDAQ	CDC	Thu, Mar 1, 2018	45.37	45.77	44.83	45.08
922	NASDAQ	CDC	Wed, Feb 28, 2018	46.19	46.21	45.50	45.50
921	NASDAQ	CDC	Tue, Feb 27, 2018	46.70	46.82	45.98	45.98
920	NASDAQ	CDC	Mon, Feb 26, 2018	46.47	46.55	46.14	46.49
919	NASDAQ	CDC	Fri, Feb 23, 2018	45.70	46.18	45.66	46.16
918	NASDAQ	CDC	Thu, Feb 22, 2018	45.94	45.94	45.35	45.48
917	NASDAQ	CDC	Wed, Feb 21, 2018	46.10	46.35	45.71	45.71
916	NASDAQ	CDC	Tue, Feb 20, 2018	46.56	46.56	45.79	45.95
915	NASDAQ	CDC	Fri, Feb 16, 2018	46.08	46.77	46.08	46.61
914	NASDAQ	CDC	Thu, Feb 15, 2018	46.03	46.38	45.92	46.30
913	NASDAQ	CDC	Wed, Feb 14, 2018	45.27	45.94	45.23	45.89
912	NASDAQ	CDC	Tue, Feb 13, 2018	45.36	45.55	45.05	45.54
911	NASDAQ	CDC	Mon, Feb 12, 2018	45.36	45.59	44.97	45.34
910	NASDAQ	CDC	Fri, Feb 9, 2018	44.82	45.15	43.73	44.81
909	NASDAQ	CDC	Thu, Feb 8, 2018	45.35	45.42	44.22	44.22
908	NASDAQ	CDC	Wed, Feb 7, 2018	45.40	46.10	45.34	45.47
907	NASDAQ	CDC	Tue, Feb 6, 2018	44.89	45.60	44.11	45.45
906	NASDAQ	CDC	Mon, Feb 5, 2018	46.60	46.82	45.20	45.20
905	NASDAQ	CDC	Fri, Feb 2, 2018	47.31	47.40	46.75	46.75
904	NASDAQ	CDC	Thu, Feb 1, 2018	47.86	47.89	47.60	47.67
903	NASDAQ	CDC	Wed, Jan 31, 2018	47.98	48.00	47.56	47.79
902	NASDAQ	CDC	Tue, Jan 30, 2018	48.10	48.21	47.83	47.90
901	NASDAQ	CDC	Mon, Jan 29, 2018	48.81	48.81	48.33	48.40
900	NASDAQ	CDC	Fri, Jan 26, 2018	48.53	48.75	48.34	48.75
899	NASDAQ	CDC	Thu, Jan 25, 2018	48.19	48.19	47.97	48.18
898	NASDAQ	CDC	Wed, Jan 24, 2018	47.93	48.30	47.85	48.00
897	NASDAQ	CDC	Tue, Jan 23, 2018	47.84	47.99	47.80	47.93
896	NASDAQ	CDC	Mon, Jan 22, 2018	47.56	47.84	47.56	47.84
895	NASDAQ	CDC	Fri, Jan 19, 2018	47.10	47.52	47.10	47.49
894	NASDAQ	CDC	Thu, Jan 18, 2018	47.37	47.43	47.16	47.27
893	NASDAQ	CDC	Wed, Jan 17, 2018	47.16	47.43	47.06	47.34
892	NASDAQ	CDC	Tue, Jan 16, 2018	47.46	47.46	46.87	46.98
891	NASDAQ	CDC	Fri, Jan 12, 2018	46.99	47.13	46.88	47.11
890	NASDAQ	CDC	Thu, Jan 11, 2018	46.77	46.91	46.70	46.91
889	NASDAQ	CDC	Wed, Jan 10, 2018	46.82	46.82	46.54	46.56
888	NASDAQ	CDC	Tue, Jan 9, 2018	46.99	46.99	46.70	46.73
887	NASDAQ	CDC	Mon, Jan 8, 2018	46.66	46.85	46.60	46.85
886	NASDAQ	CDC	Fri, Jan 5, 2018	46.70	46.70	46.46	46.64
885	NASDAQ	CDC	Thu, Jan 4, 2018	46.61	46.67	46.45	46.52
884	NASDAQ	CDC	Wed, Jan 3, 2018	46.55	46.56	46.34	46.46
883	NASDAQ	CDC	Tue, Jan 2, 2018	46.62	46.62	46.37	46.48
882	NASDAQ	CDC	Fri, Dec 29, 2017	46.80	46.80	46.43	46.43
881	NASDAQ	CDC	Thu, Dec 28, 2017	46.35	46.56	46.35	46.54
880	NASDAQ	CDC	Wed, Dec 27, 2017	46.46	46.56	46.40	46.48
879	NASDAQ	CDC	Tue, Dec 26, 2017	46.44	46.65	46.43	46.46
878	NASDAQ	CDC	Fri, Dec 22, 2017	46.43	46.49	46.39	46.48
877	NASDAQ	CDC	Thu, Dec 21, 2017	46.92	46.92	46.61	46.68
876	NASDAQ	CDC	Wed, Dec 20, 2017	46.99	46.99	46.70	46.72
875	NASDAQ	CDC	Tue, Dec 19, 2017	47.12	47.12	46.77	46.77
874	NASDAQ	CDC	Mon, Dec 18, 2017	47.19	47.22	46.94	47.01
873	NASDAQ	CDC	Fri, Dec 15, 2017	46.57	46.98	46.57	46.81
872	NASDAQ	CDC	Thu, Dec 14, 2017	46.70	46.70	46.38	46.39
871	NASDAQ	CDC	Wed, Dec 13, 2017	46.72	46.81	46.67	46.68
870	NASDAQ	CDC	Tue, Dec 12, 2017	47.05	47.05	46.67	46.68
869	NASDAQ	CDC	Mon, Dec 11, 2017	46.98	46.98	46.66	46.73
868	NASDAQ	CDC	Fri, Dec 8, 2017	46.69	46.69	46.43	46.69
867	NASDAQ	CDC	Thu, Dec 7, 2017	46.54	46.55	46.43	46.49
866	NASDAQ	CDC	Wed, Dec 6, 2017	46.54	46.56	46.38	46.49
865	NASDAQ	CDC	Tue, Dec 5, 2017	47.00	47.02	46.49	46.52
864	NASDAQ	CDC	Mon, Dec 4, 2017	46.94	47.09	46.83	46.83
863	NASDAQ	CDC	Fri, Dec 1, 2017	46.66	46.67	45.99	46.55
862	NASDAQ	CDC	Thu, Nov 30, 2017	46.38	46.76	46.28	46.61
861	NASDAQ	CDC	Wed, Nov 29, 2017	46.03	46.40	46.00	46.30
860	NASDAQ	CDC	Tue, Nov 28, 2017	45.56	45.93	45.41	45.92
859	NASDAQ	CDC	Mon, Nov 27, 2017	45.25	45.39	45.25	45.39
858	NASDAQ	CDC	Fri, Nov 24, 2017	45.33	45.40	45.27	45.27
857	NASDAQ	CDC	Wed, Nov 22, 2017	45.26	45.27	45.17	45.24
856	NASDAQ	CDC	Tue, Nov 21, 2017	45.04	45.32	45.04	45.26
855	NASDAQ	CDC	Mon, Nov 20, 2017	45.28	45.28	45.09	45.20
854	NASDAQ	CDC	Fri, Nov 17, 2017	45.37	45.37	45.11	45.15
853	NASDAQ	CDC	Thu, Nov 16, 2017	44.99	45.26	44.99	45.16
852	NASDAQ	CDC	Wed, Nov 15, 2017	45.19	45.19	44.91	44.91
851	NASDAQ	CDC	Tue, Nov 14, 2017	45.03	45.30	44.98	45.30
850	NASDAQ	CDC	Mon, Nov 13, 2017	44.96	45.13	44.95	45.07
849	NASDAQ	CDC	Fri, Nov 10, 2017	44.97	45.04	44.87	45.00
848	NASDAQ	CDC	Thu, Nov 9, 2017	44.91	44.99	44.78	44.97
847	NASDAQ	CDC	Wed, Nov 8, 2017	45.19	45.19	44.94	45.07
846	NASDAQ	CDC	Tue, Nov 7, 2017	44.97	45.09	44.93	44.97
845	NASDAQ	CDC	Mon, Nov 6, 2017	44.97	45.03	44.83	44.83
844	NASDAQ	CDC	Fri, Nov 3, 2017	44.85	45.03	44.85	44.95
843	NASDAQ	CDC	Thu, Nov 2, 2017	44.90	44.98	44.75	44.97
842	NASDAQ	CDC	Wed, Nov 1, 2017	45.07	45.07	44.86	44.91
841	NASDAQ	CDC	Tue, Oct 31, 2017	44.85	44.95	44.79	44.86
840	NASDAQ	CDC	Mon, Oct 30, 2017	45.09	45.10	44.77	44.83
839	NASDAQ	CDC	Fri, Oct 27, 2017	44.98	45.11	44.86	45.09
838	NASDAQ	CDC	Thu, Oct 26, 2017	45.16	45.20	45.04	45.10
837	NASDAQ	CDC	Wed, Oct 25, 2017	45.22	45.22	44.71	44.96
836	NASDAQ	CDC	Tue, Oct 24, 2017	45.34	45.34	45.17	45.22
835	NASDAQ	CDC	Mon, Oct 23, 2017	45.42	45.43	45.25	45.29
834	NASDAQ	CDC	Fri, Oct 20, 2017	45.26	45.52	45.18	45.29
833	NASDAQ	CDC	Thu, Oct 19, 2017	44.91	45.07	44.81	45.06
832	NASDAQ	CDC	Wed, Oct 18, 2017	45.08	45.08	44.87	45.00
831	NASDAQ	CDC	Tue, Oct 17, 2017	44.91	44.91	44.72	44.90
830	NASDAQ	CDC	Mon, Oct 16, 2017	45.05	45.05	44.81	44.92
829	NASDAQ	CDC	Fri, Oct 13, 2017	45.15	45.15	44.96	44.96
828	NASDAQ	CDC	Thu, Oct 12, 2017	44.98	45.04	44.86	45.00
827	NASDAQ	CDC	Wed, Oct 11, 2017	44.87	44.96	44.86	44.96
826	NASDAQ	CDC	Tue, Oct 10, 2017	44.81	44.92	44.81	44.92
825	NASDAQ	CDC	Mon, Oct 9, 2017	44.91	44.91	44.62	44.66
824	NASDAQ	CDC	Fri, Oct 6, 2017	44.71	44.81	44.70	44.73
823	NASDAQ	CDC	Thu, Oct 5, 2017	44.81	44.97	44.81	44.93
822	NASDAQ	CDC	Wed, Oct 4, 2017	44.70	44.84	44.65	44.79
821	NASDAQ	CDC	Tue, Oct 3, 2017	44.76	44.76	44.54	44.71
820	NASDAQ	CDC	Mon, Oct 2, 2017	44.44	44.67	44.44	44.64
819	NASDAQ	CDC	Fri, Sep 29, 2017	44.44	44.54	44.39	44.39
818	NASDAQ	CDC	Thu, Sep 28, 2017	44.32	44.47	44.24	44.46
817	NASDAQ	CDC	Wed, Sep 27, 2017	44.59	44.59	44.18	44.35
816	NASDAQ	CDC	Tue, Sep 26, 2017	44.53	44.53	44.43	44.46
815	NASDAQ	CDC	Mon, Sep 25, 2017	44.09	44.45	44.09	44.45
814	NASDAQ	CDC	Fri, Sep 22, 2017	44.14	44.21	44.09	44.17
813	NASDAQ	CDC	Thu, Sep 21, 2017	44.27	44.27	44.12	44.14
812	NASDAQ	CDC	Wed, Sep 20, 2017	44.38	44.38	44.12	44.26
811	NASDAQ	CDC	Tue, Sep 19, 2017	44.25	44.37	44.24	44.26
810	NASDAQ	CDC	Mon, Sep 18, 2017	44.39	44.40	44.19	44.30
809	NASDAQ	CDC	Fri, Sep 15, 2017	44.22	44.29	44.16	44.29
808	NASDAQ	CDC	Thu, Sep 14, 2017	44.01	44.19	43.70	44.15
807	NASDAQ	CDC	Wed, Sep 13, 2017	44.07	44.13	44.02	44.05
806	NASDAQ	CDC	Tue, Sep 12, 2017	44.04	44.16	44.00	44.05
805	NASDAQ	CDC	Mon, Sep 11, 2017	43.74	44.11	43.74	44.05
804	NASDAQ	CDC	Fri, Sep 8, 2017	43.50	43.71	43.45	43.67
803	NASDAQ	CDC	Thu, Sep 7, 2017	43.65	43.65	43.43	43.49
802	NASDAQ	CDC	Wed, Sep 6, 2017	43.77	43.81	43.74	43.78
801	NASDAQ	CDC	Tue, Sep 5, 2017	44.01	44.01	43.51	43.65
800	NASDAQ	CDC	Fri, Sep 1, 2017	43.84	43.95	43.82	43.91
799	NASDAQ	CDC	Thu, Aug 31, 2017	43.78	43.82	43.70	43.77
798	NASDAQ	CDC	Wed, Aug 30, 2017	43.68	43.69	43.53	43.60
797	NASDAQ	CDC	Tue, Aug 29, 2017	43.69	43.69	43.48	43.56
796	NASDAQ	CDC	Mon, Aug 28, 2017	43.80	43.80	43.57	43.65
795	NASDAQ	CDC	Fri, Aug 25, 2017	43.66	43.79	43.63	43.67
794	NASDAQ	CDC	Thu, Aug 24, 2017	43.52	43.65	43.48	43.49
793	NASDAQ	CDC	Wed, Aug 23, 2017	43.51	43.60	43.49	43.54
792	NASDAQ	CDC	Tue, Aug 22, 2017	43.45	43.62	43.34	43.62
791	NASDAQ	CDC	Mon, Aug 21, 2017	43.29	43.31	43.05	43.30
790	NASDAQ	CDC	Fri, Aug 18, 2017	43.25	43.36	43.08	43.23
789	NASDAQ	CDC	Thu, Aug 17, 2017	43.71	43.73	43.26	43.26
788	NASDAQ	CDC	Wed, Aug 16, 2017	43.75	43.84	43.75	43.78
787	NASDAQ	CDC	Tue, Aug 15, 2017	43.80	43.80	43.42	43.66
786	NASDAQ	CDC	Mon, Aug 14, 2017	43.73	43.81	43.66	43.79
785	NASDAQ	CDC	Fri, Aug 11, 2017	43.60	43.60	43.34	43.44
784	NASDAQ	CDC	Thu, Aug 10, 2017	43.82	43.82	43.52	43.53
783	NASDAQ	CDC	Wed, Aug 9, 2017	43.87	43.89	43.76	43.86
782	NASDAQ	CDC	Tue, Aug 8, 2017	43.99	44.08	43.87	43.90
781	NASDAQ	CDC	Mon, Aug 7, 2017	43.94	43.98	43.88	43.96
780	NASDAQ	CDC	Fri, Aug 4, 2017	43.69	43.95	43.69	43.88
779	NASDAQ	CDC	Thu, Aug 3, 2017	43.90	43.95	43.84	43.86
778	NASDAQ	CDC	Wed, Aug 2, 2017	43.79	43.85	43.77	43.85
777	NASDAQ	CDC	Tue, Aug 1, 2017	43.83	43.93	43.78	43.91
776	NASDAQ	CDC	Mon, Jul 31, 2017	43.48	43.86	43.48	43.79
775	NASDAQ	CDC	Fri, Jul 28, 2017	43.60	43.63	43.51	43.63
774	NASDAQ	CDC	Thu, Jul 27, 2017	43.71	43.79	43.64	43.79
773	NASDAQ	CDC	Wed, Jul 26, 2017	43.72	43.76	43.65	43.72
772	NASDAQ	CDC	Tue, Jul 25, 2017	43.81	43.84	43.70	43.73
771	NASDAQ	CDC	Mon, Jul 24, 2017	43.78	43.78	43.58	43.62
770	NASDAQ	CDC	Fri, Jul 21, 2017	43.71	43.74	43.53	43.74
769	NASDAQ	CDC	Thu, Jul 20, 2017	43.63	43.73	43.56	43.71
768	NASDAQ	CDC	Wed, Jul 19, 2017	43.40	43.55	43.36	43.55
767	NASDAQ	CDC	Tue, Jul 18, 2017	43.30	43.35	43.24	43.30
766	NASDAQ	CDC	Mon, Jul 17, 2017	43.39	43.44	43.29	43.39
765	NASDAQ	CDC	Fri, Jul 14, 2017	43.26	43.43	43.26	43.34
764	NASDAQ	CDC	Thu, Jul 13, 2017	43.29	43.31	43.08	43.18
763	NASDAQ	CDC	Wed, Jul 12, 2017	43.31	43.31	43.08	43.12
762	NASDAQ	CDC	Tue, Jul 11, 2017	43.04	43.04	42.77	42.88
761	NASDAQ	CDC	Mon, Jul 10, 2017	43.10	43.13	43.00	43.00
760	NASDAQ	CDC	Fri, Jul 7, 2017	42.99	43.17	42.98	43.16
759	NASDAQ	CDC	Thu, Jul 6, 2017	43.14	43.14	42.91	42.95
758	NASDAQ	CDC	Wed, Jul 5, 2017	43.47	43.47	43.20	43.28
757	NASDAQ	CDC	Mon, Jul 3, 2017	43.47	43.63	43.43	43.43
756	NASDAQ	CDC	Fri, Jun 30, 2017	43.59	43.59	43.27	43.40
755	NASDAQ	CDC	Thu, Jun 29, 2017	43.56	43.56	43.05	43.23
754	NASDAQ	CDC	Wed, Jun 28, 2017	43.76	43.81	43.61	43.61
753	NASDAQ	CDC	Tue, Jun 27, 2017	43.97	43.97	43.50	43.50
752	NASDAQ	CDC	Mon, Jun 26, 2017	43.66	43.82	43.66	43.78
751	NASDAQ	CDC	Fri, Jun 23, 2017	43.74	43.74	43.45	43.56
750	NASDAQ	CDC	Thu, Jun 22, 2017	43.77	43.77	43.49	43.49
749	NASDAQ	CDC	Wed, Jun 21, 2017	43.77	43.79	43.51	43.58
748	NASDAQ	CDC	Tue, Jun 20, 2017	44.03	44.03	43.73	43.73
747	NASDAQ	CDC	Mon, Jun 19, 2017	43.93	44.10	43.93	44.07
746	NASDAQ	CDC	Fri, Jun 16, 2017	43.90	43.93	43.76	43.93
745	NASDAQ	CDC	Thu, Jun 15, 2017	43.54	43.91	43.54	43.91
744	NASDAQ	CDC	Wed, Jun 14, 2017	44.00	44.00	43.73	43.88
743	NASDAQ	CDC	Tue, Jun 13, 2017	43.77	43.83	43.65	43.80
742	NASDAQ	CDC	Mon, Jun 12, 2017	43.76	43.93	43.70	43.81
741	NASDAQ	CDC	Fri, Jun 9, 2017	43.30	43.73	43.30	43.73
740	NASDAQ	CDC	Thu, Jun 8, 2017	43.52	43.56	43.37	43.47
739	NASDAQ	CDC	Wed, Jun 7, 2017	43.55	43.56	43.47	43.50
738	NASDAQ	CDC	Tue, Jun 6, 2017	43.61	43.61	43.45	43.49
737	NASDAQ	CDC	Mon, Jun 5, 2017	43.66	43.73	43.63	43.67
736	NASDAQ	CDC	Fri, Jun 2, 2017	44.02	44.02	43.67	43.76
735	NASDAQ	CDC	Thu, Jun 1, 2017	43.41	43.73	43.37	43.73
734	NASDAQ	CDC	Wed, May 31, 2017	43.49	43.49	43.17	43.33
733	NASDAQ	CDC	Tue, May 30, 2017	43.11	43.28	43.11	43.25
732	NASDAQ	CDC	Fri, May 26, 2017	43.18	43.25	43.15	43.22
731	NASDAQ	CDC	Thu, May 25, 2017	43.25	43.25	43.06	43.25
730	NASDAQ	CDC	Wed, May 24, 2017	42.92	43.00	42.88	43.00
729	NASDAQ	CDC	Tue, May 23, 2017	42.94	43.01	42.84	42.88
728	NASDAQ	CDC	Mon, May 22, 2017	42.74	42.87	42.65	42.82
727	NASDAQ	CDC	Fri, May 19, 2017	42.38	42.62	42.26	42.52
726	NASDAQ	CDC	Thu, May 18, 2017	42.20	42.38	41.99	42.28
725	NASDAQ	CDC	Wed, May 17, 2017	42.52	42.52	42.21	42.21
724	NASDAQ	CDC	Tue, May 16, 2017	42.83	42.84	42.56	42.60
723	NASDAQ	CDC	Mon, May 15, 2017	42.75	42.91	42.75	42.85
722	NASDAQ	CDC	Fri, May 12, 2017	42.70	42.71	42.61	42.65
721	NASDAQ	CDC	Thu, May 11, 2017	42.78	42.78	42.53	42.72
720	NASDAQ	CDC	Wed, May 10, 2017	42.86	42.91	42.78	42.91
719	NASDAQ	CDC	Tue, May 9, 2017	42.93	42.98	42.76	42.81
718	NASDAQ	CDC	Mon, May 8, 2017	43.04	43.04	42.87	42.97
717	NASDAQ	CDC	Fri, May 5, 2017	42.94	43.07	42.85	43.07
716	NASDAQ	CDC	Thu, May 4, 2017	42.95	42.95	42.64	42.77
715	NASDAQ	CDC	Wed, May 3, 2017	42.85	42.85	42.72	42.82
714	NASDAQ	CDC	Tue, May 2, 2017	42.87	42.87	42.73	42.84
713	NASDAQ	CDC	Mon, May 1, 2017	43.01	43.01	42.80	42.84
712	NASDAQ	CDC	Fri, Apr 28, 2017	43.28	43.28	42.91	42.94
711	NASDAQ	CDC	Thu, Apr 27, 2017	43.14	43.27	43.09	43.17
710	NASDAQ	CDC	Wed, Apr 26, 2017	43.12	43.31	43.06	43.10
709	NASDAQ	CDC	Tue, Apr 25, 2017	43.14	43.20	42.95	43.13
708	NASDAQ	CDC	Mon, Apr 24, 2017	42.96	43.05	42.84	43.00
707	NASDAQ	CDC	Fri, Apr 21, 2017	42.65	42.73	42.61	42.66
706	NASDAQ	CDC	Thu, Apr 20, 2017	42.62	42.71	42.45	42.66
705	NASDAQ	CDC	Wed, Apr 19, 2017	42.80	42.80	42.42	42.47
704	NASDAQ	CDC	Tue, Apr 18, 2017	42.48	42.59	42.41	42.58
703	NASDAQ	CDC	Mon, Apr 17, 2017	42.56	42.70	42.48	42.70
702	NASDAQ	CDC	Thu, Apr 13, 2017	42.59	42.68	42.40	42.46
701	NASDAQ	CDC	Wed, Apr 12, 2017	42.73	42.74	42.63	42.68
700	NASDAQ	CDC	Tue, Apr 11, 2017	42.58	42.71	42.49	42.68
699	NASDAQ	CDC	Mon, Apr 10, 2017	42.68	42.80	42.58	42.68
698	NASDAQ	CDC	Fri, Apr 7, 2017	42.82	42.82	42.63	42.66
697	NASDAQ	CDC	Thu, Apr 6, 2017	42.68	42.80	42.60	42.71
696	NASDAQ	CDC	Wed, Apr 5, 2017	42.97	42.99	42.60	42.62
695	NASDAQ	CDC	Tue, Apr 4, 2017	42.64	42.78	42.55	42.72
694	NASDAQ	CDC	Mon, Apr 3, 2017	42.76	42.80	42.54	42.70
693	NASDAQ	CDC	Fri, Mar 31, 2017	42.89	43.02	42.82	42.91
692	NASDAQ	CDC	Thu, Mar 30, 2017	42.89	42.91	42.73	42.88
691	NASDAQ	CDC	Wed, Mar 29, 2017	42.79	42.88	42.73	42.81
690	NASDAQ	CDC	Tue, Mar 28, 2017	42.62	42.89	42.62	42.86
689	NASDAQ	CDC	Mon, Mar 27, 2017	42.31	42.63	42.31	42.59
688	NASDAQ	CDC	Fri, Mar 24, 2017	42.74	42.84	42.65	42.69
687	NASDAQ	CDC	Thu, Mar 23, 2017	42.76	42.94	42.60	42.68
686	NASDAQ	CDC	Wed, Mar 22, 2017	42.75	42.77	42.60	42.75
685	NASDAQ	CDC	Tue, Mar 21, 2017	42.99	43.06	42.66	42.79
684	NASDAQ	CDC	Mon, Mar 20, 2017	43.16	43.16	42.97	43.08
683	NASDAQ	CDC	Fri, Mar 17, 2017	43.23	43.32	43.16	43.28
682	NASDAQ	CDC	Thu, Mar 16, 2017	43.28	43.28	43.07	43.12
681	NASDAQ	CDC	Wed, Mar 15, 2017	43.16	43.40	42.97	43.30
680	NASDAQ	CDC	Tue, Mar 14, 2017	43.00	43.00	42.73	42.85
679	NASDAQ	CDC	Mon, Mar 13, 2017	42.91	42.94	42.82	42.93
678	NASDAQ	CDC	Fri, Mar 10, 2017	42.75	42.93	42.70	42.86
677	NASDAQ	CDC	Thu, Mar 9, 2017	42.72	42.78	42.52	42.68
676	NASDAQ	CDC	Wed, Mar 8, 2017	42.92	42.92	42.62	42.62
675	NASDAQ	CDC	Tue, Mar 7, 2017	42.98	42.98	42.80	42.84
674	NASDAQ	CDC	Mon, Mar 6, 2017	43.08	43.09	42.93	43.04
673	NASDAQ	CDC	Fri, Mar 3, 2017	43.34	43.34	43.04	43.17
672	NASDAQ	CDC	Thu, Mar 2, 2017	43.25	43.39	43.20	43.21
671	NASDAQ	CDC	Wed, Mar 1, 2017	43.36	43.44	43.20	43.34
670	NASDAQ	CDC	Tue, Feb 28, 2017	43.09	43.09	42.88	42.99
669	NASDAQ	CDC	Mon, Feb 27, 2017	42.90	43.09	42.90	43.04
668	NASDAQ	CDC	Fri, Feb 24, 2017	42.53	43.04	42.53	43.04
667	NASDAQ	CDC	Thu, Feb 23, 2017	42.86	42.89	42.69	42.83
666	NASDAQ	CDC	Wed, Feb 22, 2017	42.71	42.77	42.59	42.77
665	NASDAQ	CDC	Tue, Feb 21, 2017	42.66	42.73	42.45	42.71
664	NASDAQ	CDC	Fri, Feb 17, 2017	42.17	42.40	42.17	42.38
663	NASDAQ	CDC	Thu, Feb 16, 2017	42.36	42.39	42.22	42.39
662	NASDAQ	CDC	Wed, Feb 15, 2017	42.33	42.33	42.06	42.29
661	NASDAQ	CDC	Tue, Feb 14, 2017	42.05	42.18	41.96	42.16
660	NASDAQ	CDC	Mon, Feb 13, 2017	42.18	42.25	42.08	42.19
659	NASDAQ	CDC	Fri, Feb 10, 2017	41.75	42.04	41.75	42.02
658	NASDAQ	CDC	Thu, Feb 9, 2017	41.89	41.93	41.69	41.88
657	NASDAQ	CDC	Wed, Feb 8, 2017	41.60	41.69	41.55	41.66
656	NASDAQ	CDC	Tue, Feb 7, 2017	41.80	41.80	41.53	41.58
655	NASDAQ	CDC	Mon, Feb 6, 2017	41.65	41.69	41.54	41.58
654	NASDAQ	CDC	Fri, Feb 3, 2017	41.55	41.76	41.55	41.71
653	NASDAQ	CDC	Thu, Feb 2, 2017	41.32	41.48	41.23	41.44
652	NASDAQ	CDC	Wed, Feb 1, 2017	41.58	41.58	41.20	41.28
651	NASDAQ	CDC	Tue, Jan 31, 2017	41.34	41.53	41.25	41.50
650	NASDAQ	CDC	Mon, Jan 30, 2017	41.49	41.49	41.23	41.34
649	NASDAQ	CDC	Fri, Jan 27, 2017	41.75	41.76	41.52	41.52
648	NASDAQ	CDC	Thu, Jan 26, 2017	41.88	41.88	41.68	41.69
647	NASDAQ	CDC	Wed, Jan 25, 2017	41.59	41.84	41.58	41.84
646	NASDAQ	CDC	Tue, Jan 24, 2017	41.34	41.60	41.34	41.58
645	NASDAQ	CDC	Mon, Jan 23, 2017	41.11	41.35	41.11	41.23
644	NASDAQ	CDC	Fri, Jan 20, 2017	41.26	41.45	41.20	41.37
643	NASDAQ	CDC	Thu, Jan 19, 2017	41.44	41.44	41.04	41.18
642	NASDAQ	CDC	Wed, Jan 18, 2017	41.32	41.41	41.25	41.40
641	NASDAQ	CDC	Tue, Jan 17, 2017	41.36	41.46	41.23	41.32
640	NASDAQ	CDC	Fri, Jan 13, 2017	41.37	41.47	41.15	41.36
639	NASDAQ	CDC	Thu, Jan 12, 2017	41.31	41.37	41.09	41.36
638	NASDAQ	CDC	Wed, Jan 11, 2017	41.34	41.47	41.27	41.47
637	NASDAQ	CDC	Tue, Jan 10, 2017	41.23	41.42	41.20	41.28
636	NASDAQ	CDC	Mon, Jan 9, 2017	41.30	41.50	41.27	41.28
635	NASDAQ	CDC	Fri, Jan 6, 2017	41.63	41.70	41.48	41.63
634	NASDAQ	CDC	Thu, Jan 5, 2017	41.59	41.60	41.45	41.55
633	NASDAQ	CDC	Wed, Jan 4, 2017	41.72	41.85	41.69	41.78
632	NASDAQ	CDC	Tue, Jan 3, 2017	41.59	41.59	41.33	41.44
631	NASDAQ	CDC	Fri, Dec 30, 2016	41.65	41.65	41.21	41.31
630	NASDAQ	CDC	Thu, Dec 29, 2016	41.41	41.48	41.37	41.42
629	NASDAQ	CDC	Wed, Dec 28, 2016	41.78	41.78	41.31	41.31
628	NASDAQ	CDC	Tue, Dec 27, 2016	41.61	41.76	41.61	41.70
627	NASDAQ	CDC	Fri, Dec 23, 2016	41.79	41.79	41.55	41.62
626	NASDAQ	CDC	Thu, Dec 22, 2016	41.59	41.62	41.48	41.60
625	NASDAQ	CDC	Wed, Dec 21, 2016	41.69	41.86	41.69	41.70
624	NASDAQ	CDC	Tue, Dec 20, 2016	41.82	41.88	41.73	41.80
623	NASDAQ	CDC	Mon, Dec 19, 2016	41.61	41.62	41.48	41.61
622	NASDAQ	CDC	Fri, Dec 16, 2016	41.48	41.67	41.40	41.47
621	NASDAQ	CDC	Thu, Dec 15, 2016	41.33	41.65	41.31	41.54
620	NASDAQ	CDC	Wed, Dec 14, 2016	41.88	41.91	41.30	41.33
619	NASDAQ	CDC	Tue, Dec 13, 2016	41.86	41.87	41.69	41.85
618	NASDAQ	CDC	Mon, Dec 12, 2016	41.97	41.97	41.77	41.85
617	NASDAQ	CDC	Fri, Dec 9, 2016	41.87	41.91	41.68	41.91
616	NASDAQ	CDC	Thu, Dec 8, 2016	41.56	41.84	41.55	41.72
615	NASDAQ	CDC	Wed, Dec 7, 2016	41.12	41.64	41.07	41.58
614	NASDAQ	CDC	Tue, Dec 6, 2016	40.84	40.98	40.78	40.98
613	NASDAQ	CDC	Mon, Dec 5, 2016	40.68	40.80	40.68	40.80
612	NASDAQ	CDC	Fri, Dec 2, 2016	40.63	40.72	40.47	40.56
611	NASDAQ	CDC	Thu, Dec 1, 2016	40.56	40.66	40.47	40.55
610	NASDAQ	CDC	Wed, Nov 30, 2016	41.12	41.12	40.64	40.64
609	NASDAQ	CDC	Tue, Nov 29, 2016	40.91	41.00	40.85	40.93
608	NASDAQ	CDC	Mon, Nov 28, 2016	40.88	40.97	40.72	40.87
607	NASDAQ	CDC	Fri, Nov 25, 2016	40.88	40.88	40.84	40.87
606	NASDAQ	CDC	Wed, Nov 23, 2016	40.64	40.64	40.54	40.62
605	NASDAQ	CDC	Tue, Nov 22, 2016	40.60	40.64	40.46	40.61
604	NASDAQ	CDC	Mon, Nov 21, 2016	40.30	40.40	40.24	40.40
603	NASDAQ	CDC	Fri, Nov 18, 2016	40.30	40.30	40.04	40.12
602	NASDAQ	CDC	Thu, Nov 17, 2016	40.12	40.19	40.04	40.19
601	NASDAQ	CDC	Wed, Nov 16, 2016	40.05	40.14	39.92	40.04
600	NASDAQ	CDC	Tue, Nov 15, 2016	40.14	40.18	39.91	40.18
599	NASDAQ	CDC	Mon, Nov 14, 2016	39.96	40.05	39.91	40.04
598	NASDAQ	CDC	Fri, Nov 11, 2016	39.71	39.84	39.66	39.82
597	NASDAQ	CDC	Thu, Nov 10, 2016	39.71	39.88	39.45	39.73
596	NASDAQ	CDC	Wed, Nov 9, 2016	39.33	39.73	38.96	39.56
595	NASDAQ	CDC	Tue, Nov 8, 2016	39.13	39.40	39.08	39.29
594	NASDAQ	CDC	Mon, Nov 7, 2016	38.71	39.04	38.70	39.04
593	NASDAQ	CDC	Fri, Nov 4, 2016	38.44	38.64	38.38	38.39
592	NASDAQ	CDC	Thu, Nov 3, 2016	38.76	38.76	38.49	38.53
591	NASDAQ	CDC	Wed, Nov 2, 2016	38.79	38.79	38.56	38.65
590	NASDAQ	CDC	Tue, Nov 1, 2016	39.33	39.33	38.73	38.86
589	NASDAQ	CDC	Mon, Oct 31, 2016	38.96	39.28	38.96	39.24
588	NASDAQ	CDC	Fri, Oct 28, 2016	39.02	39.21	38.84	38.95
587	NASDAQ	CDC	Thu, Oct 27, 2016	39.44	39.44	38.92	38.97
586	NASDAQ	CDC	Wed, Oct 26, 2016	39.18	39.22	39.02	39.15
585	NASDAQ	CDC	Tue, Oct 25, 2016	39.13	39.14	39.04	39.11
584	NASDAQ	CDC	Mon, Oct 24, 2016	39.28	39.28	39.02	39.09
583	NASDAQ	CDC	Fri, Oct 21, 2016	38.97	39.00	38.84	38.95
582	NASDAQ	CDC	Thu, Oct 20, 2016	39.06	39.10	38.87	38.97
581	NASDAQ	CDC	Wed, Oct 19, 2016	39.23	39.23	38.91	39.07
580	NASDAQ	CDC	Tue, Oct 18, 2016	39.17	39.17	38.87	38.92
579	NASDAQ	CDC	Mon, Oct 17, 2016	39.03	39.06	38.93	38.95
578	NASDAQ	CDC	Fri, Oct 14, 2016	39.36	39.36	39.05	39.06
577	NASDAQ	CDC	Thu, Oct 13, 2016	38.96	39.16	38.79	39.11
576	NASDAQ	CDC	Wed, Oct 12, 2016	38.99	39.18	38.91	39.09
575	NASDAQ	CDC	Tue, Oct 11, 2016	39.30	39.30	38.83	38.93
574	NASDAQ	CDC	Mon, Oct 10, 2016	39.42	39.42	39.26	39.31
573	NASDAQ	CDC	Fri, Oct 7, 2016	39.28	39.34	39.02	39.20
572	NASDAQ	CDC	Thu, Oct 6, 2016	39.25	39.29	39.09	39.25
571	NASDAQ	CDC	Wed, Oct 5, 2016	39.18	39.29	39.13	39.24
570	NASDAQ	CDC	Tue, Oct 4, 2016	39.39	39.39	38.94	39.01
569	NASDAQ	CDC	Mon, Oct 3, 2016	39.64	39.64	39.27	39.39
568	NASDAQ	CDC	Fri, Sep 30, 2016	39.62	39.68	39.54	39.64
567	NASDAQ	CDC	Thu, Sep 29, 2016	39.76	39.76	39.31	39.36
566	NASDAQ	CDC	Wed, Sep 28, 2016	39.75	39.82	39.46	39.82
565	NASDAQ	CDC	Tue, Sep 27, 2016	39.54	39.76	39.54	39.65
564	NASDAQ	CDC	Mon, Sep 26, 2016	39.93	39.93	39.59	39.59
563	NASDAQ	CDC	Fri, Sep 23, 2016	39.94	40.05	39.91	39.95
562	NASDAQ	CDC	Thu, Sep 22, 2016	39.85	40.07	39.85	40.02
561	NASDAQ	CDC	Wed, Sep 21, 2016	39.46	39.79	39.32	39.79
560	NASDAQ	CDC	Tue, Sep 20, 2016	39.62	39.62	39.32	39.32
559	NASDAQ	CDC	Mon, Sep 19, 2016	39.46	39.51	39.32	39.38
558	NASDAQ	CDC	Fri, Sep 16, 2016	39.20	39.26	39.03	39.20
557	NASDAQ	CDC	Thu, Sep 15, 2016	38.88	39.34	38.87	39.27
556	NASDAQ	CDC	Wed, Sep 14, 2016	38.99	39.17	38.77	38.87
555	NASDAQ	CDC	Tue, Sep 13, 2016	39.21	39.32	38.82	38.97
554	NASDAQ	CDC	Mon, Sep 12, 2016	38.78	39.55	38.78	39.50
553	NASDAQ	CDC	Fri, Sep 9, 2016	39.78	39.78	38.95	38.95
552	NASDAQ	CDC	Thu, Sep 8, 2016	39.93	40.02	39.91	39.98
551	NASDAQ	CDC	Wed, Sep 7, 2016	40.04	40.04	39.90	40.01
550	NASDAQ	CDC	Tue, Sep 6, 2016	40.02	40.04	39.90	40.04
549	NASDAQ	CDC	Fri, Sep 2, 2016	39.92	39.98	39.81	39.95
548	NASDAQ	CDC	Thu, Sep 1, 2016	39.92	39.98	39.48	39.67
547	NASDAQ	CDC	Wed, Aug 31, 2016	39.74	39.79	39.55	39.75
546	NASDAQ	CDC	Tue, Aug 30, 2016	39.84	39.86	39.68	39.76
545	NASDAQ	CDC	Mon, Aug 29, 2016	39.63	39.87	39.63	39.82
544	NASDAQ	CDC	Fri, Aug 26, 2016	39.94	40.03	39.39	39.55
543	NASDAQ	CDC	Thu, Aug 25, 2016	39.75	39.81	39.73	39.76
542	NASDAQ	CDC	Wed, Aug 24, 2016	39.78	39.80	39.71	39.76
541	NASDAQ	CDC	Tue, Aug 23, 2016	39.98	39.98	39.87	39.87
540	NASDAQ	CDC	Mon, Aug 22, 2016	39.77	39.77	39.60	39.73
539	NASDAQ	CDC	Fri, Aug 19, 2016	39.64	39.76	39.60	39.73
538	NASDAQ	CDC	Thu, Aug 18, 2016	39.66	39.78	39.64	39.78
537	NASDAQ	CDC	Wed, Aug 17, 2016	39.45	39.62	39.24	39.59
536	NASDAQ	CDC	Tue, Aug 16, 2016	39.64	39.64	39.41	39.41
535	NASDAQ	CDC	Mon, Aug 15, 2016	39.84	39.88	39.77	39.77
534	NASDAQ	CDC	Fri, Aug 12, 2016	39.74	39.81	39.67	39.71
533	NASDAQ	CDC	Thu, Aug 11, 2016	39.64	39.75	39.63	39.73
532	NASDAQ	CDC	Wed, Aug 10, 2016	39.64	39.64	39.40	39.43
531	NASDAQ	CDC	Tue, Aug 9, 2016	39.49	39.67	39.49	39.55
530	NASDAQ	CDC	Mon, Aug 8, 2016	39.61	39.68	39.54	39.56
529	NASDAQ	CDC	Fri, Aug 5, 2016	39.46	39.58	39.46	39.54
528	NASDAQ	CDC	Thu, Aug 4, 2016	39.31	39.37	39.23	39.25
527	NASDAQ	CDC	Wed, Aug 3, 2016	39.10	39.26	39.10	39.24
526	NASDAQ	CDC	Tue, Aug 2, 2016	39.76	39.76	39.14	39.21
525	NASDAQ	CDC	Mon, Aug 1, 2016	39.73	39.74	39.54	39.58
524	NASDAQ	CDC	Fri, Jul 29, 2016	39.70	39.77	39.54	39.75
523	NASDAQ	CDC	Thu, Jul 28, 2016	39.69	39.69	39.43	39.67
522	NASDAQ	CDC	Wed, Jul 27, 2016	39.78	39.78	39.53	39.59
521	NASDAQ	CDC	Tue, Jul 26, 2016	39.88	39.95	39.67	39.88
520	NASDAQ	CDC	Mon, Jul 25, 2016	39.98	39.98	39.69	39.80
519	NASDAQ	CDC	Fri, Jul 22, 2016	39.78	39.83	39.62	39.83
518	NASDAQ	CDC	Thu, Jul 21, 2016	39.60	39.66	39.52	39.52
517	NASDAQ	CDC	Wed, Jul 20, 2016	40.03	40.03	39.46	39.58
516	NASDAQ	CDC	Tue, Jul 19, 2016	39.75	39.75	39.46	39.51
515	NASDAQ	CDC	Mon, Jul 18, 2016	39.75	39.75	39.60	39.68
514	NASDAQ	CDC	Fri, Jul 15, 2016	39.91	39.91	39.43	39.58
513	NASDAQ	CDC	Thu, Jul 14, 2016	39.88	39.88	39.49	39.60
512	NASDAQ	CDC	Wed, Jul 13, 2016	39.61	39.61	39.27	39.45
511	NASDAQ	CDC	Tue, Jul 12, 2016	39.53	39.53	39.29	39.40
510	NASDAQ	CDC	Mon, Jul 11, 2016	39.06	39.21	39.06	39.17
509	NASDAQ	CDC	Fri, Jul 8, 2016	38.58	39.01	38.58	39.01
508	NASDAQ	CDC	Thu, Jul 7, 2016	38.54	38.72	38.31	38.39
507	NASDAQ	CDC	Wed, Jul 6, 2016	38.25	38.58	38.07	38.58
506	NASDAQ	CDC	Tue, Jul 5, 2016	38.52	38.53	38.22	38.39
505	NASDAQ	CDC	Fri, Jul 1, 2016	38.77	38.77	38.50	38.66
504	NASDAQ	CDC	Thu, Jun 30, 2016	38.18	38.52	37.93	38.47
503	NASDAQ	CDC	Wed, Jun 29, 2016	37.54	37.96	37.54	37.93
502	NASDAQ	CDC	Tue, Jun 28, 2016	37.11	37.36	37.01	37.36
501	NASDAQ	CDC	Mon, Jun 27, 2016	37.48	37.48	36.70	36.84
500	NASDAQ	CDC	Fri, Jun 24, 2016	37.41	38.20	37.17	37.59
499	NASDAQ	CDC	Thu, Jun 23, 2016	38.50	38.65	38.49	38.65
498	NASDAQ	CDC	Wed, Jun 22, 2016	38.47	38.47	38.21	38.21
497	NASDAQ	CDC	Tue, Jun 21, 2016	38.20	38.39	38.14	38.27
496	NASDAQ	CDC	Mon, Jun 20, 2016	38.24	38.46	38.21	38.21
495	NASDAQ	CDC	Fri, Jun 17, 2016	38.12	38.12	37.78	37.97
494	NASDAQ	CDC	Thu, Jun 16, 2016	37.54	37.89	37.45	37.89
493	NASDAQ	CDC	Wed, Jun 15, 2016	38.00	38.00	37.82	37.87
492	NASDAQ	CDC	Tue, Jun 14, 2016	37.76	37.87	37.61	37.75
491	NASDAQ	CDC	Mon, Jun 13, 2016	38.10	38.35	37.96	37.97
490	NASDAQ	CDC	Fri, Jun 10, 2016	38.22	38.34	38.14	38.26
489	NASDAQ	CDC	Thu, Jun 9, 2016	38.39	38.55	38.32	38.55
488	NASDAQ	CDC	Wed, Jun 8, 2016	38.64	38.64	38.50	38.57
487	NASDAQ	CDC	Tue, Jun 7, 2016	38.50	38.57	38.44	38.45
486	NASDAQ	CDC	Mon, Jun 6, 2016	38.34	38.42	38.23	38.37
485	NASDAQ	CDC	Fri, Jun 3, 2016	38.14	38.26	37.96	38.21
484	NASDAQ	CDC	Thu, Jun 2, 2016	37.99	38.17	37.96	38.16
483	NASDAQ	CDC	Wed, Jun 1, 2016	38.04	38.07	37.75	38.06
482	NASDAQ	CDC	Tue, May 31, 2016	37.99	38.05	37.78	37.97
481	NASDAQ	CDC	Fri, May 27, 2016	37.83	37.86	37.75	37.80
480	NASDAQ	CDC	Thu, May 26, 2016	37.68	37.77	37.66	37.74
479	NASDAQ	CDC	Wed, May 25, 2016	37.65	37.73	37.56	37.69
478	NASDAQ	CDC	Tue, May 24, 2016	37.25	37.41	37.25	37.39
477	NASDAQ	CDC	Mon, May 23, 2016	37.19	37.19	37.03	37.03
476	NASDAQ	CDC	Fri, May 20, 2016	37.07	37.16	37.03	37.14
475	NASDAQ	CDC	Thu, May 19, 2016	36.74	36.87	36.58	36.87
474	NASDAQ	CDC	Wed, May 18, 2016	36.80	37.15	36.66	36.71
473	NASDAQ	CDC	Tue, May 17, 2016	37.43	37.43	36.86	36.90
472	NASDAQ	CDC	Mon, May 16, 2016	37.27	37.48	37.27	37.43
471	NASDAQ	CDC	Fri, May 13, 2016	37.32	37.49	37.21	37.21
470	NASDAQ	CDC	Thu, May 12, 2016	37.52	37.63	37.37	37.53
469	NASDAQ	CDC	Wed, May 11, 2016	37.65	37.65	37.45	37.48
468	NASDAQ	CDC	Tue, May 10, 2016	37.58	37.72	37.52	37.72
467	NASDAQ	CDC	Mon, May 9, 2016	37.40	37.44	37.29	37.35
466	NASDAQ	CDC	Fri, May 6, 2016	37.34	37.34	37.05	37.27
465	NASDAQ	CDC	Thu, May 5, 2016	37.63	37.63	37.21	37.26
464	NASDAQ	CDC	Wed, May 4, 2016	37.50	37.50	37.40	37.48
463	NASDAQ	CDC	Tue, May 3, 2016	37.82	37.82	37.36	37.47
462	NASDAQ	CDC	Mon, May 2, 2016	37.83	37.87	37.60	37.85
461	NASDAQ	CDC	Fri, Apr 29, 2016	37.88	37.88	37.31	37.62
460	NASDAQ	CDC	Thu, Apr 28, 2016	37.85	38.14	37.77	37.79
459	NASDAQ	CDC	Wed, Apr 27, 2016	37.71	38.22	37.71	38.18
458	NASDAQ	CDC	Tue, Apr 26, 2016	37.88	37.88	37.71	37.84
457	NASDAQ	CDC	Mon, Apr 25, 2016	37.72	37.72	37.40	37.51
456	NASDAQ	CDC	Fri, Apr 22, 2016	37.61	37.73	37.52	37.66
455	NASDAQ	CDC	Thu, Apr 21, 2016	38.06	38.06	37.38	37.41
454	NASDAQ	CDC	Wed, Apr 20, 2016	38.21	38.21	37.87	37.95
453	NASDAQ	CDC	Tue, Apr 19, 2016	38.04	38.04	37.84	37.98
452	NASDAQ	CDC	Mon, Apr 18, 2016	37.65	37.90	37.65	37.89
451	NASDAQ	CDC	Fri, Apr 15, 2016	37.54	37.69	37.54	37.69
450	NASDAQ	CDC	Thu, Apr 14, 2016	37.96	37.96	37.56	37.61
449	NASDAQ	CDC	Wed, Apr 13, 2016	37.89	37.89	37.52	37.72
448	NASDAQ	CDC	Tue, Apr 12, 2016	37.21	37.47	37.06	37.45
447	NASDAQ	CDC	Mon, Apr 11, 2016	37.54	37.54	37.09	37.09
446	NASDAQ	CDC	Fri, Apr 8, 2016	37.29	37.39	37.04	37.04
445	NASDAQ	CDC	Thu, Apr 7, 2016	37.27	37.27	36.93	37.07
444	NASDAQ	CDC	Wed, Apr 6, 2016	37.32	37.47	37.17	37.47
443	NASDAQ	CDC	Tue, Apr 5, 2016	37.77	37.77	37.77	37.32
442	NASDAQ	CDC	Mon, Apr 4, 2016	38.17	38.17	37.77	37.77
441	NASDAQ	CDC	Fri, Apr 1, 2016	37.97	37.98	37.54	37.97
440	NASDAQ	CDC	Thu, Mar 31, 2016	38.11	38.11	37.79	37.82
439	NASDAQ	CDC	Wed, Mar 30, 2016	37.87	37.97	37.80	37.84
438	NASDAQ	CDC	Tue, Mar 29, 2016	37.27	37.61	37.27	37.68
437	NASDAQ	CDC	Mon, Mar 28, 2016	37.40	37.53	37.33	37.50
436	NASDAQ	CDC	Thu, Mar 24, 2016	37.39	37.39	37.16	37.38
435	NASDAQ	CDC	Wed, Mar 23, 2016	37.80	37.80	37.41	37.46
434	NASDAQ	CDC	Tue, Mar 22, 2016	37.38	37.71	37.38	37.59
433	NASDAQ	CDC	Mon, Mar 21, 2016	37.84	37.84	37.58	37.73
432	NASDAQ	CDC	Fri, Mar 18, 2016	37.95	37.95	37.71	37.71
431	NASDAQ	CDC	Thu, Mar 17, 2016	37.27	37.75	37.27	37.66
430	NASDAQ	CDC	Wed, Mar 16, 2016	36.98	37.32	36.90	37.31
429	NASDAQ	CDC	Tue, Mar 15, 2016	37.13	37.13	37.13	36.95
428	NASDAQ	CDC	Mon, Mar 14, 2016	37.07	37.07	36.99	36.99
427	NASDAQ	CDC	Fri, Mar 11, 2016	36.68	36.68	36.68	37.10
426	NASDAQ	CDC	Thu, Mar 10, 2016	36.54	36.54	36.54	36.68
425	NASDAQ	CDC	Wed, Mar 9, 2016	36.46	36.68	36.46	36.41
424	NASDAQ	CDC	Tue, Mar 8, 2016	36.35	36.57	36.32	36.81
423	NASDAQ	CDC	Mon, Mar 7, 2016	36.56	36.88	36.54	36.81
422	NASDAQ	CDC	Fri, Mar 4, 2016	36.39	36.39	36.39	36.61
421	NASDAQ	CDC	Thu, Mar 3, 2016	36.04	36.18	36.01	36.39
420	NASDAQ	CDC	Wed, Mar 2, 2016	35.85	36.14	35.75	35.93
419	NASDAQ	CDC	Tue, Mar 1, 2016	35.62	35.62	35.62	35.93
418	NASDAQ	CDC	Mon, Feb 29, 2016	35.76	35.85	35.57	35.81
417	NASDAQ	CDC	Fri, Feb 26, 2016	35.94	35.95	35.70	35.65
416	NASDAQ	CDC	Thu, Feb 25, 2016	35.51	35.82	35.51	35.82
415	NASDAQ	CDC	Wed, Feb 24, 2016	35.06	35.54	34.99	35.53
414	NASDAQ	CDC	Tue, Feb 23, 2016	35.48	35.50	35.32	35.44
413	NASDAQ	CDC	Mon, Feb 22, 2016	35.46	35.61	35.46	35.61
412	NASDAQ	CDC	Fri, Feb 19, 2016	35.13	35.25	35.08	35.21
411	NASDAQ	CDC	Thu, Feb 18, 2016	35.30	35.46	35.17	35.35
410	NASDAQ	CDC	Wed, Feb 17, 2016	35.10	35.27	35.10	35.25
409	NASDAQ	CDC	Tue, Feb 16, 2016	34.74	34.86	34.43	34.86
408	NASDAQ	CDC	Fri, Feb 12, 2016	34.28	34.36	34.11	34.36
407	NASDAQ	CDC	Thu, Feb 11, 2016	34.08	34.09	33.76	34.03
406	NASDAQ	CDC	Wed, Feb 10, 2016	34.40	34.58	34.32	34.34
405	NASDAQ	CDC	Tue, Feb 9, 2016	34.36	34.50	34.24	34.50
404	NASDAQ	CDC	Mon, Feb 8, 2016	34.34	34.43	34.15	34.28
403	NASDAQ	CDC	Fri, Feb 5, 2016	34.77	34.82	34.69	34.69
402	NASDAQ	CDC	Thu, Feb 4, 2016	34.87	35.06	34.74	34.78
401	NASDAQ	CDC	Wed, Feb 3, 2016	34.42	35.00	34.42	34.86
400	NASDAQ	CDC	Tue, Feb 2, 2016	34.70	34.70	34.41	34.54
399	NASDAQ	CDC	Mon, Feb 1, 2016	34.77	35.01	34.56	35.01
398	NASDAQ	CDC	Fri, Jan 29, 2016	34.40	34.70	34.35	34.70
397	NASDAQ	CDC	Thu, Jan 28, 2016	34.03	34.05	33.68	33.98
396	NASDAQ	CDC	Wed, Jan 27, 2016	33.84	34.14	33.54	33.69
395	NASDAQ	CDC	Tue, Jan 26, 2016	33.42	33.75	33.40	33.74
394	NASDAQ	CDC	Mon, Jan 25, 2016	33.77	33.78	33.21	33.23
393	NASDAQ	CDC	Fri, Jan 22, 2016	33.43	33.75	33.43	33.74
392	NASDAQ	CDC	Thu, Jan 21, 2016	32.79	33.36	32.76	33.15
391	NASDAQ	CDC	Wed, Jan 20, 2016	33.27	33.27	32.27	32.89
390	NASDAQ	CDC	Tue, Jan 19, 2016	33.74	33.74	33.15	33.37
389	NASDAQ	CDC	Fri, Jan 15, 2016	33.15	33.38	32.94	33.33
388	NASDAQ	CDC	Thu, Jan 14, 2016	33.46	34.00	33.46	33.88
387	NASDAQ	CDC	Wed, Jan 13, 2016	33.95	34.10	33.33	33.37
386	NASDAQ	CDC	Tue, Jan 12, 2016	34.18	34.18	33.67	33.88
385	NASDAQ	CDC	Mon, Jan 11, 2016	33.79	34.06	33.61	33.91
384	NASDAQ	CDC	Fri, Jan 8, 2016	34.28	34.28	33.74	33.76
383	NASDAQ	CDC	Thu, Jan 7, 2016	34.30	34.47	34.12	34.14
382	NASDAQ	CDC	Wed, Jan 6, 2016	34.96	34.96	34.59	34.68
381	NASDAQ	CDC	Tue, Jan 5, 2016	34.98	35.17	34.89	35.17
380	NASDAQ	CDC	Mon, Jan 4, 2016	34.86	34.98	34.66	34.98
379	NASDAQ	CDC	Thu, Dec 31, 2015	35.80	35.80	35.39	35.51
378	NASDAQ	CDC	Wed, Dec 30, 2015	35.87	35.92	35.72	35.72
377	NASDAQ	CDC	Tue, Dec 29, 2015	35.71	35.98	35.71	35.95
376	NASDAQ	CDC	Mon, Dec 28, 2015	35.59	35.68	35.57	35.67
375	NASDAQ	CDC	Thu, Dec 24, 2015	35.77	36.06	35.77	35.92
374	NASDAQ	CDC	Wed, Dec 23, 2015	35.78	35.97	35.69	35.96
373	NASDAQ	CDC	Tue, Dec 22, 2015	35.07	35.45	34.98	35.42
372	NASDAQ	CDC	Mon, Dec 21, 2015	34.89	35.00	34.72	34.85
371	NASDAQ	CDC	Fri, Dec 18, 2015	35.01	35.11	34.84	34.93
370	NASDAQ	CDC	Thu, Dec 17, 2015	35.94	35.94	35.34	35.36
369	NASDAQ	CDC	Wed, Dec 16, 2015	35.49	35.82	35.37	35.78
368	NASDAQ	CDC	Tue, Dec 15, 2015	35.07	35.39	35.07	35.29
367	NASDAQ	CDC	Mon, Dec 14, 2015	34.84	34.85	34.54	34.74
366	NASDAQ	CDC	Fri, Dec 11, 2015	35.02	35.06	34.82	34.84
365	NASDAQ	CDC	Thu, Dec 10, 2015	35.33	35.64	35.33	35.38
364	NASDAQ	CDC	Wed, Dec 9, 2015	35.90	35.90	35.36	35.46
363	NASDAQ	CDC	Tue, Dec 8, 2015	35.60	35.69	35.48	35.55
362	NASDAQ	CDC	Mon, Dec 7, 2015	35.98	35.98	35.65	35.72
361	NASDAQ	CDC	Fri, Dec 4, 2015	35.74	36.03	35.74	35.98
360	NASDAQ	CDC	Thu, Dec 3, 2015	35.76	35.79	35.40	35.48
359	NASDAQ	CDC	Wed, Dec 2, 2015	36.54	36.54	35.92	35.92
358	NASDAQ	CDC	Tue, Dec 1, 2015	36.37	36.38	36.24	36.38
357	NASDAQ	CDC	Mon, Nov 30, 2015	36.36	36.36	36.18	36.23
356	NASDAQ	CDC	Fri, Nov 27, 2015	36.21	36.21	36.21	36.21
355	NASDAQ	CDC	Wed, Nov 25, 2015	36.44	36.44	36.17	36.22
354	NASDAQ	CDC	Tue, Nov 24, 2015	35.99	36.26	35.90	36.24
353	NASDAQ	CDC	Mon, Nov 23, 2015	36.21	36.28	36.07	36.11
352	NASDAQ	CDC	Fri, Nov 20, 2015	36.42	36.42	36.14	36.19
351	NASDAQ	CDC	Thu, Nov 19, 2015	36.09	36.15	36.01	36.13
350	NASDAQ	CDC	Wed, Nov 18, 2015	35.76	35.94	35.60	35.94
349	NASDAQ	CDC	Tue, Nov 17, 2015	35.95	35.95	35.48	35.54
348	NASDAQ	CDC	Mon, Nov 16, 2015	35.27	35.87	35.27	35.86
347	NASDAQ	CDC	Fri, Nov 13, 2015	35.65	35.67	35.30	35.35
346	NASDAQ	CDC	Thu, Nov 12, 2015	36.00	36.00	35.66	35.66
345	NASDAQ	CDC	Wed, Nov 11, 2015	36.20	36.21	36.13	36.19
344	NASDAQ	CDC	Tue, Nov 10, 2015	36.16	36.16	36.04	36.15
343	NASDAQ	CDC	Mon, Nov 9, 2015	36.04	36.12	35.92	36.07
342	NASDAQ	CDC	Fri, Nov 6, 2015	36.69	36.69	36.10	36.27
341	NASDAQ	CDC	Thu, Nov 5, 2015	36.74	36.75	36.54	36.64
340	NASDAQ	CDC	Wed, Nov 4, 2015	37.14	37.14	36.70	36.74
339	NASDAQ	CDC	Tue, Nov 3, 2015	36.80	36.96	36.68	36.83
338	NASDAQ	CDC	Mon, Nov 2, 2015	36.77	36.82	36.55	36.81
337	NASDAQ	CDC	Fri, Oct 30, 2015	36.43	36.67	36.43	36.53
336	NASDAQ	CDC	Thu, Oct 29, 2015	37.61	37.61	36.38	36.54
335	NASDAQ	CDC	Wed, Oct 28, 2015	36.65	36.78	36.50	36.76
334	NASDAQ	CDC	Tue, Oct 27, 2015	36.44	36.52	36.39	36.49
333	NASDAQ	CDC	Mon, Oct 26, 2015	36.62	36.72	36.60	36.70
332	NASDAQ	CDC	Fri, Oct 23, 2015	37.00	37.00	36.69	36.84
331	NASDAQ	CDC	Thu, Oct 22, 2015	36.61	36.89	36.57	36.84
330	NASDAQ	CDC	Wed, Oct 21, 2015	36.57	36.57	36.11	36.11
329	NASDAQ	CDC	Tue, Oct 20, 2015	36.17	36.28	36.14	36.21
328	NASDAQ	CDC	Mon, Oct 19, 2015	36.02	36.09	35.96	36.06
327	NASDAQ	CDC	Fri, Oct 16, 2015	36.18	36.18	35.99	35.99
326	NASDAQ	CDC	Thu, Oct 15, 2015	35.77	36.08	35.75	36.05
325	NASDAQ	CDC	Wed, Oct 14, 2015	35.91	35.91	35.70	35.73
324	NASDAQ	CDC	Tue, Oct 13, 2015	35.92	35.99	35.75	35.78
323	NASDAQ	CDC	Mon, Oct 12, 2015	36.24	36.24	35.97	36.01
322	NASDAQ	CDC	Fri, Oct 9, 2015	36.20	36.20	35.97	36.03
321	NASDAQ	CDC	Thu, Oct 8, 2015	35.64	36.09	35.64	36.09
320	NASDAQ	CDC	Wed, Oct 7, 2015	35.75	35.80	35.43	35.65
319	NASDAQ	CDC	Tue, Oct 6, 2015	35.61	35.61	35.32	35.36
318	NASDAQ	CDC	Mon, Oct 5, 2015	35.11	35.34	35.09	35.34
317	NASDAQ	CDC	Fri, Oct 2, 2015	34.14	34.66	33.87	34.66
316	NASDAQ	CDC	Thu, Oct 1, 2015	34.26	34.28	33.88	34.01
315	NASDAQ	CDC	Wed, Sep 30, 2015	34.11	34.34	33.98	34.34
314	NASDAQ	CDC	Tue, Sep 29, 2015	33.73	33.74	33.62	33.74
313	NASDAQ	CDC	Mon, Sep 28, 2015	34.13	34.13	33.68	33.80
312	NASDAQ	CDC	Fri, Sep 25, 2015	34.54	34.58	34.21	34.29
311	NASDAQ	CDC	Thu, Sep 24, 2015	34.03	34.03	33.85	34.01
310	NASDAQ	CDC	Wed, Sep 23, 2015	34.10	34.33	34.08	34.19
309	NASDAQ	CDC	Tue, Sep 22, 2015	34.34	34.34	34.08	34.22
308	NASDAQ	CDC	Mon, Sep 21, 2015	34.85	34.94	34.73	34.77
307	NASDAQ	CDC	Fri, Sep 18, 2015	34.74	34.93	34.61	34.61
306	NASDAQ	CDC	Thu, Sep 17, 2015	35.14	35.40	35.14	35.17
305	NASDAQ	CDC	Wed, Sep 16, 2015	34.83	35.07	34.83	35.07
304	NASDAQ	CDC	Tue, Sep 15, 2015	34.53	34.74	34.52	34.71
303	NASDAQ	CDC	Mon, Sep 14, 2015	34.34	34.34	34.24	34.26
302	NASDAQ	CDC	Fri, Sep 11, 2015	34.28	34.28	34.08	34.24
301	NASDAQ	CDC	Thu, Sep 10, 2015	34.08	34.36	34.08	34.10
300	NASDAQ	CDC	Wed, Sep 9, 2015	34.58	34.69	34.13	34.15
299	NASDAQ	CDC	Tue, Sep 8, 2015	34.22	34.37	34.22	34.37
298	NASDAQ	CDC	Fri, Sep 4, 2015	33.86	33.95	33.67	33.95
297	NASDAQ	CDC	Thu, Sep 3, 2015	34.20	34.51	34.20	34.36
296	NASDAQ	CDC	Wed, Sep 2, 2015	33.92	34.01	33.75	34.01
295	NASDAQ	CDC	Tue, Sep 1, 2015	34.25	34.25	33.76	33.81
294	NASDAQ	CDC	Mon, Aug 31, 2015	34.97	34.97	34.45	34.69
293	NASDAQ	CDC	Fri, Aug 28, 2015	34.79	34.92	34.70	34.79
292	NASDAQ	CDC	Thu, Aug 27, 2015	34.46	34.83	34.34	34.57
291	NASDAQ	CDC	Wed, Aug 26, 2015	33.50	34.06	33.16	34.06
290	NASDAQ	CDC	Tue, Aug 25, 2015	34.30	34.44	33.25	33.25
289	NASDAQ	CDC	Mon, Aug 24, 2015	32.93	34.55	32.29	33.98
288	NASDAQ	CDC	Fri, Aug 21, 2015	35.92	35.92	35.20	35.23
287	NASDAQ	CDC	Thu, Aug 20, 2015	36.35	36.35	35.99	35.99
286	NASDAQ	CDC	Wed, Aug 19, 2015	36.46	36.64	36.28	36.49
285	NASDAQ	CDC	Tue, Aug 18, 2015	36.91	36.91	36.62	36.65
284	NASDAQ	CDC	Mon, Aug 17, 2015	36.84	36.90	36.82	36.86
283	NASDAQ	CDC	Fri, Aug 14, 2015	36.32	36.77	36.32	36.77
282	NASDAQ	CDC	Thu, Aug 13, 2015	36.48	36.63	36.47	36.58
281	NASDAQ	CDC	Wed, Aug 12, 2015	36.47	36.64	36.21	36.64
280	NASDAQ	CDC	Tue, Aug 11, 2015	36.51	36.51	36.37	36.38
279	NASDAQ	CDC	Mon, Aug 10, 2015	36.63	36.65	36.61	36.63
278	NASDAQ	CDC	Fri, Aug 7, 2015	36.17	36.30	36.16	36.28
277	NASDAQ	CDC	Thu, Aug 6, 2015	36.25	36.31	36.16	36.28
276	NASDAQ	CDC	Wed, Aug 5, 2015	36.53	36.53	36.36	36.38
275	NASDAQ	CDC	Tue, Aug 4, 2015	36.58	36.58	36.17	36.23
274	NASDAQ	CDC	Mon, Aug 3, 2015	36.27	36.37	36.24	36.24
273	NASDAQ	CDC	Fri, Jul 31, 2015	36.41	36.48	36.29	36.34
272	NASDAQ	CDC	Thu, Jul 30, 2015	36.10	36.38	36.10	36.38
271	NASDAQ	CDC	Wed, Jul 29, 2015	36.05	36.21	36.03	36.17
270	NASDAQ	CDC	Tue, Jul 28, 2015	35.49	35.90	35.49	35.86
269	NASDAQ	CDC	Mon, Jul 27, 2015	35.51	35.58	35.41	35.53
268	NASDAQ	CDC	Fri, Jul 24, 2015	35.70	35.70	35.52	35.52
267	NASDAQ	CDC	Thu, Jul 23, 2015	35.89	35.89	35.72	35.72
266	NASDAQ	CDC	Wed, Jul 22, 2015	35.98	36.02	35.95	35.98
265	NASDAQ	CDC	Tue, Jul 21, 2015	36.10	36.11	35.94	36.04
264	NASDAQ	CDC	Mon, Jul 20, 2015	36.50	36.50	36.19	36.24
263	NASDAQ	CDC	Fri, Jul 17, 2015	36.37	36.37	36.26	36.32
262	NASDAQ	CDC	Thu, Jul 16, 2015	36.40	36.52	36.38	36.52
261	NASDAQ	CDC	Wed, Jul 15, 2015	36.50	36.50	36.20	36.22
260	NASDAQ	CDC	Tue, Jul 14, 2015	36.39	36.39	36.24	36.34
259	NASDAQ	CDC	Mon, Jul 13, 2015	36.16	36.28	36.16	36.28
258	NASDAQ	CDC	Fri, Jul 10, 2015	35.92	36.09	35.92	36.05
257	NASDAQ	CDC	Thu, Jul 9, 2015	35.94	36.08	35.64	35.70
256	NASDAQ	CDC	Wed, Jul 8, 2015	36.09	36.09	35.72	35.75
255	NASDAQ	CDC	Tue, Jul 7, 2015	35.81	36.21	35.60	36.21
254	NASDAQ	CDC	Mon, Jul 6, 2015	35.61	35.72	35.52	35.68
253	NASDAQ	CDC	Thu, Jul 2, 2015	35.85	35.86	35.72	35.76
252	NASDAQ	CDC	Wed, Jul 1, 2015	35.42	35.69	35.40	35.63
251	NASDAQ	CDC	Tue, Jun 30, 2015	35.68	35.68	35.35	35.37
250	NASDAQ	CDC	Mon, Jun 29, 2015	35.74	35.74	35.39	35.39
249	NASDAQ	CDC	Fri, Jun 26, 2015	35.80	36.03	35.79	36.03
248	NASDAQ	CDC	Thu, Jun 25, 2015	36.23	36.07	35.90	35.91
247	NASDAQ	CDC	Wed, Jun 24, 2015	36.39	36.39	36.07	36.07
246	NASDAQ	CDC	Tue, Jun 23, 2015	36.26	36.30	36.25	36.29
245	NASDAQ	CDC	Mon, Jun 22, 2015	36.38	36.48	36.30	36.34
244	NASDAQ	CDC	Fri, Jun 19, 2015	36.50	36.50	36.27	36.27
243	NASDAQ	CDC	Thu, Jun 18, 2015	36.33	36.47	36.37	36.40
242	NASDAQ	CDC	Wed, Jun 17, 2015	36.01	36.09	35.82	36.03
241	NASDAQ	CDC	Tue, Jun 16, 2015	35.80	35.88	35.67	35.87
240	NASDAQ	CDC	Mon, Jun 15, 2015	35.67	35.87	35.68	35.81
239	NASDAQ	CDC	Fri, Jun 12, 2015	36.01	36.13	35.92	35.93
238	NASDAQ	CDC	Thu, Jun 11, 2015	35.99	36.21	35.99	36.19
237	NASDAQ	CDC	Wed, Jun 10, 2015	35.85	36.10	35.85	36.09
236	NASDAQ	CDC	Tue, Jun 9, 2015	35.62	35.76	35.61	35.68
235	NASDAQ	CDC	Mon, Jun 8, 2015	35.84	35.84	35.64	35.65
234	NASDAQ	CDC	Fri, Jun 5, 2015	35.98	35.98	35.79	35.84
233	NASDAQ	CDC	Thu, Jun 4, 2015	36.27	36.28	36.01	36.09
232	NASDAQ	CDC	Wed, Jun 3, 2015	36.63	36.38	36.25	36.31
231	NASDAQ	CDC	Tue, Jun 2, 2015	36.63	36.63	36.30	36.37
230	NASDAQ	CDC	Mon, Jun 1, 2015	36.52	36.62	36.45	36.53
229	NASDAQ	CDC	Fri, May 29, 2015	36.79	36.63	36.45	36.52
228	NASDAQ	CDC	Thu, May 28, 2015	36.74	36.74	36.52	36.66
227	NASDAQ	CDC	Wed, May 27, 2015	36.53	36.69	36.52	36.69
226	NASDAQ	CDC	Tue, May 26, 2015	36.87	36.52	36.39	36.44
225	NASDAQ	CDC	Fri, May 22, 2015	36.66	36.78	36.66	36.77
224	NASDAQ	CDC	Thu, May 21, 2015	36.80	36.82	36.77	36.81
223	NASDAQ	CDC	Wed, May 20, 2015	36.66	36.80	36.74	36.76
222	NASDAQ	CDC	Tue, May 19, 2015	36.64	36.76	36.63	36.72
221	NASDAQ	CDC	Mon, May 18, 2015	36.94	36.94	36.71	36.83
220	NASDAQ	CDC	Fri, May 15, 2015	36.87	36.87	36.65	36.74
219	NASDAQ	CDC	Thu, May 14, 2015	36.60	36.60	36.52	36.59
218	NASDAQ	CDC	Wed, May 13, 2015	36.52	36.55	36.25	36.32
217	NASDAQ	CDC	Tue, May 12, 2015	36.30	36.43	36.17	36.37
216	NASDAQ	CDC	Mon, May 11, 2015	36.72	36.72	36.51	36.51
215	NASDAQ	CDC	Fri, May 8, 2015	36.60	36.74	36.60	36.65
214	NASDAQ	CDC	Thu, May 7, 2015	36.19	36.39	36.19	36.33
213	NASDAQ	CDC	Wed, May 6, 2015	36.40	36.40	36.07	36.19
212	NASDAQ	CDC	Tue, May 5, 2015	36.66	36.74	36.43	36.43
211	NASDAQ	CDC	Mon, May 4, 2015	36.99	36.94	36.87	36.87
210	NASDAQ	CDC	Fri, May 1, 2015	36.66	36.73	36.59	36.67
209	NASDAQ	CDC	Thu, Apr 30, 2015	36.50	36.53	36.36	36.49
208	NASDAQ	CDC	Wed, Apr 29, 2015	36.74	36.85	36.67	36.79
207	NASDAQ	CDC	Tue, Apr 28, 2015	36.74	36.91	36.58	36.91
206	NASDAQ	CDC	Mon, Apr 27, 2015	37.25	37.25	36.73	36.73
205	NASDAQ	CDC	Fri, Apr 24, 2015	36.82	37.02	36.82	36.94
204	NASDAQ	CDC	Thu, Apr 23, 2015	36.79	37.02	36.71	36.96
203	NASDAQ	CDC	Wed, Apr 22, 2015	36.68	36.81	36.68	36.78
202	NASDAQ	CDC	Tue, Apr 21, 2015	36.91	36.91	36.65	36.65
201	NASDAQ	CDC	Mon, Apr 20, 2015	36.67	36.95	36.86	36.87
200	NASDAQ	CDC	Fri, Apr 17, 2015	36.63	36.63	36.33	36.47
199	NASDAQ	CDC	Thu, Apr 16, 2015	36.84	36.87	36.69	36.80
198	NASDAQ	CDC	Wed, Apr 15, 2015	36.92	36.99	36.87	36.87
197	NASDAQ	CDC	Tue, Apr 14, 2015	36.43	36.70	36.43	36.66
196	NASDAQ	CDC	Mon, Apr 13, 2015	36.72	36.72	36.55	36.56
195	NASDAQ	CDC	Fri, Apr 10, 2015	36.57	36.79	36.57	36.79
194	NASDAQ	CDC	Thu, Apr 9, 2015	36.30	36.55	36.30	36.55
193	NASDAQ	CDC	Wed, Apr 8, 2015	36.27	36.51	36.27	36.39
192	NASDAQ	CDC	Tue, Apr 7, 2015	36.80	36.80	36.47	36.47
191	NASDAQ	CDC	Mon, Apr 6, 2015	36.27	36.73	36.27	36.65
190	NASDAQ	CDC	Thu, Apr 2, 2015	36.11	36.44	36.11	36.34
189	NASDAQ	CDC	Wed, Apr 1, 2015	36.25	36.25	36.13	36.20
188	NASDAQ	CDC	Tue, Mar 31, 2015	36.46	36.46	36.29	36.29
187	NASDAQ	CDC	Mon, Mar 30, 2015	36.37	36.51	36.37	36.50
186	NASDAQ	CDC	Fri, Mar 27, 2015	35.91	36.07	35.91	36.07
185	NASDAQ	CDC	Thu, Mar 26, 2015	35.89	36.10	35.89	35.93
184	NASDAQ	CDC	Wed, Mar 25, 2015	36.44	36.49	36.05	36.05
183	NASDAQ	CDC	Tue, Mar 24, 2015	36.59	36.78	36.48	36.49
182	NASDAQ	CDC	Mon, Mar 23, 2015	36.84	36.92	36.90	36.90
181	NASDAQ	CDC	Fri, Mar 20, 2015	36.52	36.82	36.52	36.77
180	NASDAQ	CDC	Thu, Mar 19, 2015	36.56	36.56	36.38	36.43
179	NASDAQ	CDC	Wed, Mar 18, 2015	36.17	36.73	35.95	36.72
178	NASDAQ	CDC	Tue, Mar 17, 2015	36.30	36.30	36.06	36.18
177	NASDAQ	CDC	Mon, Mar 16, 2015	36.11	36.36	36.11	36.36
176	NASDAQ	CDC	Fri, Mar 13, 2015	35.98	35.98	35.67	35.91
175	NASDAQ	CDC	Thu, Mar 12, 2015	35.86	36.15	35.98	36.15
174	NASDAQ	CDC	Wed, Mar 11, 2015	35.93	35.93	35.63	35.71
173	NASDAQ	CDC	Tue, Mar 10, 2015	36.11	36.11	35.81	35.81
172	NASDAQ	CDC	Mon, Mar 9, 2015	36.29	36.29	36.13	36.18
171	NASDAQ	CDC	Fri, Mar 6, 2015	36.80	36.80	35.97	36.03
170	NASDAQ	CDC	Thu, Mar 5, 2015	36.92	36.92	36.64	36.69
169	NASDAQ	CDC	Wed, Mar 4, 2015	37.00	37.00	36.53	36.64
168	NASDAQ	CDC	Tue, Mar 3, 2015	36.70	36.83	36.66	36.83
167	NASDAQ	CDC	Mon, Mar 2, 2015	36.83	36.91	36.75	36.89
166	NASDAQ	CDC	Fri, Feb 27, 2015	36.86	37.01	36.90	36.94
165	NASDAQ	CDC	Thu, Feb 26, 2015	37.28	37.28	36.90	36.96
164	NASDAQ	CDC	Wed, Feb 25, 2015	37.09	37.13	37.02	37.06
163	NASDAQ	CDC	Tue, Feb 24, 2015	37.20	37.20	37.03	37.18
162	NASDAQ	CDC	Mon, Feb 23, 2015	36.93	37.03	36.93	36.99
161	NASDAQ	CDC	Fri, Feb 20, 2015	36.76	37.05	36.69	37.02
160	NASDAQ	CDC	Thu, Feb 19, 2015	37.11	37.11	36.88	36.91
159	NASDAQ	CDC	Wed, Feb 18, 2015	37.05	37.07	36.84	37.05
158	NASDAQ	CDC	Tue, Feb 17, 2015	37.04	37.04	36.76	36.82
157	NASDAQ	CDC	Fri, Feb 13, 2015	37.25	37.25	36.81	36.93
156	NASDAQ	CDC	Thu, Feb 12, 2015	36.82	37.03	36.82	37.01
155	NASDAQ	CDC	Wed, Feb 11, 2015	36.85	36.87	36.65	36.76
154	NASDAQ	CDC	Tue, Feb 10, 2015	36.72	36.99	36.72	36.99
153	NASDAQ	CDC	Mon, Feb 9, 2015	36.67	36.68	36.48	36.55
152	NASDAQ	CDC	Fri, Feb 6, 2015	37.35	37.35	36.62	36.68
151	NASDAQ	CDC	Thu, Feb 5, 2015	37.12	37.12	36.90	37.11
150	NASDAQ	CDC	Wed, Feb 4, 2015	36.91	36.95	36.72	36.72
149	NASDAQ	CDC	Tue, Feb 3, 2015	36.46	37.00	36.46	37.00
148	NASDAQ	CDC	Mon, Feb 2, 2015	36.46	36.46	35.96	36.46
147	NASDAQ	CDC	Fri, Jan 30, 2015	36.76	36.76	36.17	36.17
146	NASDAQ	CDC	Thu, Jan 29, 2015	36.60	36.73	36.15	36.70
145	NASDAQ	CDC	Wed, Jan 28, 2015	37.02	37.04	36.36	36.40
144	NASDAQ	CDC	Tue, Jan 27, 2015	36.84	36.93	36.68	36.81
143	NASDAQ	CDC	Mon, Jan 26, 2015	37.03	37.03	36.76	37.03
142	NASDAQ	CDC	Fri, Jan 23, 2015	37.04	37.06	36.98	36.98
141	NASDAQ	CDC	Thu, Jan 22, 2015	37.15	37.15	36.75	37.10
140	NASDAQ	CDC	Wed, Jan 21, 2015	36.72	36.84	36.68	36.84
139	NASDAQ	CDC	Tue, Jan 20, 2015	36.75	36.75	36.46	36.64
138	NASDAQ	CDC	Fri, Jan 16, 2015	36.45	36.60	36.25	36.59
137	NASDAQ	CDC	Thu, Jan 15, 2015	36.32	36.41	36.13	36.22
136	NASDAQ	CDC	Wed, Jan 14, 2015	36.17	36.28	35.90	36.23
135	NASDAQ	CDC	Tue, Jan 13, 2015	36.78	36.90	36.13	36.31
134	NASDAQ	CDC	Mon, Jan 12, 2015	36.51	36.51	36.38	36.49
133	NASDAQ	CDC	Fri, Jan 9, 2015	37.25	37.25	36.59	36.64
132	NASDAQ	CDC	Thu, Jan 8, 2015	36.82	36.98	36.82	36.93
131	NASDAQ	CDC	Wed, Jan 7, 2015	36.25	36.45	36.25	36.40
130	NASDAQ	CDC	Tue, Jan 6, 2015	36.45	36.45	35.94	36.01
129	NASDAQ	CDC	Mon, Jan 5, 2015	36.89	36.89	36.12	36.18
128	NASDAQ	CDC	Fri, Jan 2, 2015	36.72	36.82	36.58	36.76
127	NASDAQ	CDC	Wed, Dec 31, 2014	37.15	37.15	36.86	36.88
126	NASDAQ	CDC	Tue, Dec 30, 2014	37.32	37.32	37.14	37.15
125	NASDAQ	CDC	Mon, Dec 29, 2014	37.88	37.88	37.39	37.48
124	NASDAQ	CDC	Fri, Dec 26, 2014	37.37	37.38	37.31	37.31
123	NASDAQ	CDC	Wed, Dec 24, 2014	37.28	37.28	37.14	37.19
122	NASDAQ	CDC	Tue, Dec 23, 2014	37.07	37.12	37.01	37.07
121	NASDAQ	CDC	Mon, Dec 22, 2014	36.73	36.89	36.68	36.89
120	NASDAQ	CDC	Fri, Dec 19, 2014	36.70	37.07	36.60	36.80
119	NASDAQ	CDC	Thu, Dec 18, 2014	36.10	36.59	36.10	36.59
118	NASDAQ	CDC	Wed, Dec 17, 2014	35.22	35.96	35.22	35.86
117	NASDAQ	CDC	Tue, Dec 16, 2014	35.48	35.85	35.27	35.29
116	NASDAQ	CDC	Mon, Dec 15, 2014	35.90	36.00	35.49	35.57
115	NASDAQ	CDC	Fri, Dec 12, 2014	35.95	35.97	35.75	35.75
114	NASDAQ	CDC	Thu, Dec 11, 2014	36.30	36.51	36.22	36.27
113	NASDAQ	CDC	Wed, Dec 10, 2014	36.34	36.36	36.07	36.07
112	NASDAQ	CDC	Tue, Dec 9, 2014	36.71	36.54	36.28	36.50
111	NASDAQ	CDC	Mon, Dec 8, 2014	36.78	36.80	36.49	36.59
110	NASDAQ	CDC	Fri, Dec 5, 2014	36.70	36.76	36.68	36.70
109	NASDAQ	CDC	Thu, Dec 4, 2014	37.10	37.10	36.60	36.71
108	NASDAQ	CDC	Wed, Dec 3, 2014	36.74	36.82	36.74	36.82
107	NASDAQ	CDC	Tue, Dec 2, 2014	36.59	36.66	36.57	36.64
106	NASDAQ	CDC	Mon, Dec 1, 2014	36.38	36.52	36.33	36.46
105	NASDAQ	CDC	Fri, Nov 28, 2014	36.56	36.66	36.56	36.57
104	NASDAQ	CDC	Wed, Nov 26, 2014	36.41	36.46	36.41	36.46
103	NASDAQ	CDC	Tue, Nov 25, 2014	36.30	36.43	36.29	36.37
102	NASDAQ	CDC	Mon, Nov 24, 2014	36.30	36.89	36.30	36.39
101	NASDAQ	CDC	Fri, Nov 21, 2014	36.49	36.49	36.32	36.43
100	NASDAQ	CDC	Thu, Nov 20, 2014	36.17	36.27	36.17	36.24
99	NASDAQ	CDC	Wed, Nov 19, 2014	37.79	37.79	36.10	36.15
98	NASDAQ	CDC	Tue, Nov 18, 2014	36.33	36.33	36.21	36.23
97	NASDAQ	CDC	Mon, Nov 17, 2014	36.30	36.30	35.96	36.20
96	NASDAQ	CDC	Fri, Nov 14, 2014	36.06	36.10	35.97	36.00
95	NASDAQ	CDC	Thu, Nov 13, 2014	36.22	36.23	36.18	36.18
94	NASDAQ	CDC	Wed, Nov 12, 2014	36.04	36.15	36.04	36.15
93	NASDAQ	CDC	Tue, Nov 11, 2014	36.25	36.29	36.19	36.23
92	NASDAQ	CDC	Mon, Nov 10, 2014	36.16	36.29	36.16	36.27
91	NASDAQ	CDC	Fri, Nov 7, 2014	35.83	36.25	35.83	36.15
90	NASDAQ	CDC	Thu, Nov 6, 2014	35.91	36.07	35.84	36.02
89	NASDAQ	CDC	Wed, Nov 5, 2014	36.04	36.04	35.84	36.02
88	NASDAQ	CDC	Tue, Nov 4, 2014	36.16	36.16	35.64	35.72
87	NASDAQ	CDC	Mon, Nov 3, 2014	35.75	35.87	35.69	35.76
86	NASDAQ	CDC	Fri, Oct 31, 2014	35.90	35.90	35.65	35.75
85	NASDAQ	CDC	Thu, Oct 30, 2014	35.15	35.53	35.12	35.45
84	NASDAQ	CDC	Wed, Oct 29, 2014	35.76	35.76	34.97	35.16
83	NASDAQ	CDC	Tue, Oct 28, 2014	35.10	35.18	34.96	35.18
82	NASDAQ	CDC	Mon, Oct 27, 2014	35.44	35.44	34.92	35.03
81	NASDAQ	CDC	Fri, Oct 24, 2014	34.68	35.08	34.68	35.07
80	NASDAQ	CDC	Thu, Oct 23, 2014	35.37	35.01	34.79	34.80
79	NASDAQ	CDC	Wed, Oct 22, 2014	34.81	34.94	34.62	34.62
78	NASDAQ	CDC	Tue, Oct 21, 2014	34.37	34.71	34.37	34.70
77	NASDAQ	CDC	Mon, Oct 20, 2014	34.08	34.20	34.05	34.17
76	NASDAQ	CDC	Fri, Oct 17, 2014	33.76	33.93	33.74	33.89
75	NASDAQ	CDC	Thu, Oct 16, 2014	33.24	33.64	33.10	33.64
74	NASDAQ	CDC	Wed, Oct 15, 2014	34.04	34.04	32.95	33.69
73	NASDAQ	CDC	Tue, Oct 14, 2014	33.84	34.01	33.75	33.75
72	NASDAQ	CDC	Mon, Oct 13, 2014	33.97	34.11	33.66	33.66
71	NASDAQ	CDC	Fri, Oct 10, 2014	34.27	34.28	34.00	34.00
70	NASDAQ	CDC	Thu, Oct 9, 2014	34.31	34.31	34.21	34.26
69	NASDAQ	CDC	Wed, Oct 8, 2014	34.27	34.66	34.23	34.66
68	NASDAQ	CDC	Tue, Oct 7, 2014	34.54	34.55	34.25	34.25
67	NASDAQ	CDC	Mon, Oct 6, 2014	34.56	34.60	34.56	34.60
66	NASDAQ	CDC	Fri, Oct 3, 2014	34.50	34.66	34.50	34.64
65	NASDAQ	CDC	Thu, Oct 2, 2014	34.26	34.40	34.26	34.40
64	NASDAQ	CDC	Wed, Oct 1, 2014	34.48	34.58	34.37	34.37
63	NASDAQ	CDC	Tue, Sep 30, 2014	34.62	34.64	34.59	34.64
62	NASDAQ	CDC	Mon, Sep 29, 2014	34.63	34.74	34.61	34.70
61	NASDAQ	CDC	Fri, Sep 26, 2014	34.60	34.77	34.60	34.74
60	NASDAQ	CDC	Thu, Sep 25, 2014	34.72	34.72	34.58	34.58
59	NASDAQ	CDC	Wed, Sep 24, 2014	34.77	34.99	34.72	34.95
58	NASDAQ	CDC	Tue, Sep 23, 2014	34.84	34.84	34.76	34.76
57	NASDAQ	CDC	Mon, Sep 22, 2014	35.90	35.90	34.91	34.93
56	NASDAQ	CDC	Fri, Sep 19, 2014	35.20	35.20	35.10	35.14
55	NASDAQ	CDC	Thu, Sep 18, 2014	35.07	35.11	35.03	35.09
54	NASDAQ	CDC	Wed, Sep 17, 2014	35.11	35.11	34.97	35.07
53	NASDAQ	CDC	Tue, Sep 16, 2014	34.61	35.08	34.61	35.02
52	NASDAQ	CDC	Mon, Sep 15, 2014	35.25	34.86	34.78	34.84
51	NASDAQ	CDC	Fri, Sep 12, 2014	34.86	34.87	34.77	34.78
50	NASDAQ	CDC	Thu, Sep 11, 2014	35.08	35.08	34.88	35.08
49	NASDAQ	CDC	Wed, Sep 10, 2014	34.87	34.93	34.79	34.93
48	NASDAQ	CDC	Tue, Sep 9, 2014	35.01	35.05	34.91	34.94
47	NASDAQ	CDC	Mon, Sep 8, 2014	35.26	35.27	35.12	35.20
46	NASDAQ	CDC	Fri, Sep 5, 2014	35.08	35.33	35.08	35.33
45	NASDAQ	CDC	Thu, Sep 4, 2014	35.67	35.24	35.09	35.09
44	NASDAQ	CDC	Wed, Sep 3, 2014	35.66	35.66	35.12	35.14
43	NASDAQ	CDC	Tue, Sep 2, 2014	35.70	35.19	34.96	35.06
42	NASDAQ	CDC	Fri, Aug 29, 2014	35.07	35.15	35.07	35.15
41	NASDAQ	CDC	Thu, Aug 28, 2014	34.87	35.07	34.87	35.06
40	NASDAQ	CDC	Wed, Aug 27, 2014	34.96	35.00	34.96	34.98
39	NASDAQ	CDC	Tue, Aug 26, 2014	35.06	35.06	34.95	34.95
38	NASDAQ	CDC	Mon, Aug 25, 2014	34.95	35.06	34.95	35.01
37	NASDAQ	CDC	Fri, Aug 22, 2014	35.44	34.95	34.83	34.85
36	NASDAQ	CDC	Thu, Aug 21, 2014	34.97	35.00	34.95	34.96
35	NASDAQ	CDC	Wed, Aug 20, 2014	34.78	34.90	34.78	34.90
34	NASDAQ	CDC	Tue, Aug 19, 2014	34.69	34.78	34.69	34.73
33	NASDAQ	CDC	Mon, Aug 18, 2014	35.20	35.20	34.67	34.72
32	NASDAQ	CDC	Fri, Aug 15, 2014	34.65	34.69	34.40	34.56
31	NASDAQ	CDC	Thu, Aug 14, 2014	34.48	34.53	34.45	34.52
30	NASDAQ	CDC	Wed, Aug 13, 2014	34.49	34.49	34.22	34.37
29	NASDAQ	CDC	Tue, Aug 12, 2014	34.50	34.50	34.10	34.15
28	NASDAQ	CDC	Mon, Aug 11, 2014	34.30	34.40	34.21	34.26
27	NASDAQ	CDC	Fri, Aug 8, 2014	33.78	33.80	33.78	33.80
26	NASDAQ	CDC	Thu, Aug 7, 2014	33.73	33.73	33.65	33.65
25	NASDAQ	CDC	Wed, Aug 6, 2014	33.80	33.80	33.77	33.77
24	NASDAQ	CDC	Tue, Aug 5, 2014	34.02	34.02	33.68	33.74
23	NASDAQ	CDC	Mon, Aug 4, 2014	34.50	34.50	33.82	33.97
22	NASDAQ	CDC	Fri, Aug 1, 2014	33.98	34.03	33.86	34.03
21	NASDAQ	CDC	Thu, Jul 31, 2014	34.37	34.39	34.09	34.09
20	NASDAQ	CDC	Wed, Jul 30, 2014	34.75	34.75	34.54	34.57
19	NASDAQ	CDC	Tue, Jul 29, 2014	34.88	34.88	34.74	34.75
18	NASDAQ	CDC	Mon, Jul 28, 2014	34.66	34.87	34.66	34.87
17	NASDAQ	CDC	Fri, Jul 25, 2014	34.82	34.82	34.73	34.74
16	NASDAQ	CDC	Thu, Jul 24, 2014	34.95	34.95	34.92	34.92
15	NASDAQ	CDC	Wed, Jul 23, 2014	34.87	34.87	34.83	34.83
14	NASDAQ	CDC	Tue, Jul 22, 2014	35.38	34.91	34.89	34.90
13	NASDAQ	CDC	Mon, Jul 21, 2014	34.75	34.75	34.75	34.75
12	NASDAQ	CDC	Fri, Jul 18, 2014	34.71	34.91	34.71	34.89
11	NASDAQ	CDC	Thu, Jul 17, 2014	35.26	35.26	34.61	34.61
10	NASDAQ	CDC	Wed, Jul 16, 2014	34.83	34.93	34.81	34.91
9	NASDAQ	CDC	Tue, Jul 15, 2014	34.88	34.89	34.72	34.80
8	NASDAQ	CDC	Mon, Jul 14, 2014	35.49	35.49	34.88	34.88
7	NASDAQ	CDC	Fri, Jul 11, 2014	35.39	34.89	34.80	34.88
6	NASDAQ	CDC	Thu, Jul 10, 2014	34.94	34.94	34.90	34.90
5	NASDAQ	CDC	Wed, Jul 9, 2014	34.90	34.98	34.90	34.94
4	NASDAQ	CDC	Tue, Jul 8, 2014	34.91	34.93	34.91	34.92
3	NASDAQ	CDC	Mon, Jul 7, 2014	35.05	34.94	34.90	34.94
2	NASDAQ	CDC	Thu, Jul 3, 2014	34.88	34.90	34.88	34.90
1	NASDAQ	CDC	Wed, Jul 2, 2014	35.00	35.00	34.79	34.83
#	Exchange	Symbol	Date	Open	High	Low	Close

VictoryShares US EQ Income Enhanced Volatility Wtd ETF NASDAQ:CDC 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