VictoryShares US Large Cap High Div Volatility Wtd ETF NASDAQ:CDL Historical Prices

Below are the 2140 trading days of historical prices for CDL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2140	NASDAQ	CDL	Tue, Mar 5, 2024	59.41	60.03	59.34	59.54
2139	NASDAQ	CDL	Mon, Mar 4, 2024	58.86	59.48	58.86	59.37
2138	NASDAQ	CDL	Fri, Mar 1, 2024	58.88	58.91	58.65	58.90
2137	NASDAQ	CDL	Thu, Feb 29, 2024	59.00	59.19	58.77	58.82
2136	NASDAQ	CDL	Wed, Feb 28, 2024	58.71	58.91	58.62	58.69
2135	NASDAQ	CDL	Tue, Feb 27, 2024	58.61	58.88	58.61	58.88
2134	NASDAQ	CDL	Mon, Feb 26, 2024	59.00	59.00	58.49	58.54
2133	NASDAQ	CDL	Fri, Feb 23, 2024	58.86	59.26	58.85	59.13
2132	NASDAQ	CDL	Thu, Feb 22, 2024	58.85	58.96	58.60	58.92
2131	NASDAQ	CDL	Wed, Feb 21, 2024	58.46	58.90	58.42	58.90
2130	NASDAQ	CDL	Tue, Feb 20, 2024	58.21	58.76	58.21	58.41
2129	NASDAQ	CDL	Fri, Feb 16, 2024	58.20	58.62	58.20	58.41
2128	NASDAQ	CDL	Thu, Feb 15, 2024	57.74	58.47	57.74	58.43
2127	NASDAQ	CDL	Wed, Feb 14, 2024	57.42	57.52	57.29	57.44
2126	NASDAQ	CDL	Tue, Feb 13, 2024	57.74	57.88	56.83	57.29
2125	NASDAQ	CDL	Mon, Feb 12, 2024	57.62	58.35	57.62	58.20
2124	NASDAQ	CDL	Fri, Feb 9, 2024	57.60	57.65	57.32	57.52
2123	NASDAQ	CDL	Thu, Feb 8, 2024	57.72	57.75	57.43	57.74
2122	NASDAQ	CDL	Wed, Feb 7, 2024	57.96	57.96	57.64	57.80
2121	NASDAQ	CDL	Tue, Feb 6, 2024	57.67	57.92	57.58	57.78
2120	NASDAQ	CDL	Mon, Feb 5, 2024	57.91	57.91	57.52	57.58
2119	NASDAQ	CDL	Fri, Feb 2, 2024	58.24	58.51	57.95	58.27
2118	NASDAQ	CDL	Thu, Feb 1, 2024	58.18	58.63	57.88	58.63
2117	NASDAQ	CDL	Wed, Jan 31, 2024	58.71	59.02	58.18	58.18
2116	NASDAQ	CDL	Tue, Jan 30, 2024	58.56	58.89	58.42	58.81
2115	NASDAQ	CDL	Mon, Jan 29, 2024	58.37	58.65	58.20	58.56
2114	NASDAQ	CDL	Fri, Jan 26, 2024	58.37	58.55	58.29	58.41
2113	NASDAQ	CDL	Thu, Jan 25, 2024	57.95	58.33	57.83	58.33
2112	NASDAQ	CDL	Wed, Jan 24, 2024	58.02	58.09	57.49	57.51
2111	NASDAQ	CDL	Tue, Jan 23, 2024	57.70	57.92	57.62	57.86
2110	NASDAQ	CDL	Mon, Jan 22, 2024	57.63	57.92	57.54	57.70
2109	NASDAQ	CDL	Fri, Jan 19, 2024	57.36	57.70	57.22	57.60
2108	NASDAQ	CDL	Thu, Jan 18, 2024	57.60	57.60	56.95	57.28
2107	NASDAQ	CDL	Wed, Jan 17, 2024	57.52	58.06	57.36	57.56
2106	NASDAQ	CDL	Tue, Jan 16, 2024	58.29	58.29	57.86	57.98
2105	NASDAQ	CDL	Fri, Jan 12, 2024	58.75	58.91	58.42	58.60
2104	NASDAQ	CDL	Thu, Jan 11, 2024	58.91	58.91	58.24	58.53
2103	NASDAQ	CDL	Wed, Jan 10, 2024	59.21	59.21	58.86	59.04
2102	NASDAQ	CDL	Tue, Jan 9, 2024	59.25	59.38	59.15	59.22
2101	NASDAQ	CDL	Mon, Jan 8, 2024	59.01	59.47	58.83	59.47
2100	NASDAQ	CDL	Fri, Jan 5, 2024	58.87	59.39	58.87	59.14
2099	NASDAQ	CDL	Thu, Jan 4, 2024	59.12	59.27	58.82	58.82
2098	NASDAQ	CDL	Wed, Jan 3, 2024	59.10	59.22	58.76	58.94
2097	NASDAQ	CDL	Tue, Jan 2, 2024	58.39	59.40	58.39	59.20
2096	NASDAQ	CDL	Fri, Dec 29, 2023	58.53	58.56	58.25	58.46
2095	NASDAQ	CDL	Thu, Dec 28, 2023	58.40	58.66	58.40	58.65
2094	NASDAQ	CDL	Wed, Dec 27, 2023	58.42	58.58	58.34	58.45
2093	NASDAQ	CDL	Tue, Dec 26, 2023	58.31	58.63	58.31	58.46
2092	NASDAQ	CDL	Fri, Dec 22, 2023	58.14	58.41	58.00	58.13
2091	NASDAQ	CDL	Thu, Dec 21, 2023	57.85	57.96	57.39	57.84
2090	NASDAQ	CDL	Wed, Dec 20, 2023	58.26	58.49	57.47	57.47
2089	NASDAQ	CDL	Tue, Dec 19, 2023	58.11	58.42	58.11	58.42
2088	NASDAQ	CDL	Mon, Dec 18, 2023	58.40	58.40	58.04	58.04
2087	NASDAQ	CDL	Fri, Dec 15, 2023	59.02	59.02	58.43	58.49
2086	NASDAQ	CDL	Thu, Dec 14, 2023	58.87	59.55	58.87	59.14
2085	NASDAQ	CDL	Wed, Dec 13, 2023	57.00	58.43	56.97	58.43
2084	NASDAQ	CDL	Tue, Dec 12, 2023	57.23	57.23	56.91	57.04
2083	NASDAQ	CDL	Mon, Dec 11, 2023	56.92	57.28	56.92	57.20
2082	NASDAQ	CDL	Fri, Dec 8, 2023	56.89	57.00	56.75	56.90
2081	NASDAQ	CDL	Thu, Dec 7, 2023	56.77	56.96	56.66	56.79
2080	NASDAQ	CDL	Wed, Dec 6, 2023	56.57	56.91	56.57	56.60
2079	NASDAQ	CDL	Tue, Dec 5, 2023	56.78	56.87	56.43	56.49
2078	NASDAQ	CDL	Mon, Dec 4, 2023	56.59	57.06	56.59	56.95
2077	NASDAQ	CDL	Fri, Dec 1, 2023	56.01	56.84	56.01	56.81
2076	NASDAQ	CDL	Thu, Nov 30, 2023	55.73	56.11	55.71	56.11
2075	NASDAQ	CDL	Wed, Nov 29, 2023	55.81	55.87	55.54	55.59
2074	NASDAQ	CDL	Tue, Nov 28, 2023	55.46	55.71	55.30	55.55
2073	NASDAQ	CDL	Mon, Nov 27, 2023	55.42	55.47	55.20	55.40
2072	NASDAQ	CDL	Fri, Nov 24, 2023	55.36	55.63	55.36	55.56
2071	NASDAQ	CDL	Wed, Nov 22, 2023	55.13	55.39	55.05	55.35
2070	NASDAQ	CDL	Tue, Nov 21, 2023	55.13	55.13	54.83	55.09
2069	NASDAQ	CDL	Mon, Nov 20, 2023	55.13	55.28	54.88	55.12
2068	NASDAQ	CDL	Fri, Nov 17, 2023	55.03	55.24	54.95	55.18
2067	NASDAQ	CDL	Thu, Nov 16, 2023	54.96	55.02	54.63	54.82
2066	NASDAQ	CDL	Wed, Nov 15, 2023	54.63	55.19	54.63	55.00
2065	NASDAQ	CDL	Tue, Nov 14, 2023	54.11	54.77	54.11	54.55
2064	NASDAQ	CDL	Mon, Nov 13, 2023	53.36	53.40	53.12	53.21
2063	NASDAQ	CDL	Fri, Nov 10, 2023	53.26	53.45	52.94	53.43
2062	NASDAQ	CDL	Thu, Nov 9, 2023	53.68	53.68	52.99	53.02
2061	NASDAQ	CDL	Wed, Nov 8, 2023	53.77	53.77	53.27	53.50
2060	NASDAQ	CDL	Tue, Nov 7, 2023	54.09	54.09	53.84	53.91
2059	NASDAQ	CDL	Mon, Nov 6, 2023	54.47	54.50	54.13	54.19
2058	NASDAQ	CDL	Fri, Nov 3, 2023	54.62	54.87	54.58	54.58
2057	NASDAQ	CDL	Thu, Nov 2, 2023	53.05	54.09	53.05	54.01
2056	NASDAQ	CDL	Wed, Nov 1, 2023	52.64	52.97	52.51	52.83
2055	NASDAQ	CDL	Tue, Oct 31, 2023	52.37	52.59	52.22	52.58
2054	NASDAQ	CDL	Mon, Oct 30, 2023	52.07	52.29	51.89	52.26
2053	NASDAQ	CDL	Fri, Oct 27, 2023	52.67	52.67	51.66	51.79
2052	NASDAQ	CDL	Thu, Oct 26, 2023	52.53	52.97	52.53	52.74
2051	NASDAQ	CDL	Wed, Oct 25, 2023	52.48	52.63	52.28	52.60
2050	NASDAQ	CDL	Tue, Oct 24, 2023	52.66	52.79	52.48	52.65
2049	NASDAQ	CDL	Mon, Oct 23, 2023	52.47	52.71	52.19	52.20
2048	NASDAQ	CDL	Fri, Oct 20, 2023	53.24	53.26	52.74	52.74
2047	NASDAQ	CDL	Thu, Oct 19, 2023	53.78	54.06	53.29	53.31
2046	NASDAQ	CDL	Wed, Oct 18, 2023	54.24	54.26	53.81	53.89
2045	NASDAQ	CDL	Tue, Oct 17, 2023	53.85	54.61	53.85	54.39
2044	NASDAQ	CDL	Mon, Oct 16, 2023	53.77	54.27	53.68	54.15
2043	NASDAQ	CDL	Fri, Oct 13, 2023	53.64	53.68	53.38	53.50
2042	NASDAQ	CDL	Thu, Oct 12, 2023	54.04	54.04	52.98	53.26
2041	NASDAQ	CDL	Wed, Oct 11, 2023	53.89	53.92	53.58	53.87
2040	NASDAQ	CDL	Tue, Oct 10, 2023	53.74	54.24	53.74	54.04
2039	NASDAQ	CDL	Mon, Oct 9, 2023	53.06	53.66	53.05	53.66
2038	NASDAQ	CDL	Fri, Oct 6, 2023	52.35	53.23	51.90	53.07
2037	NASDAQ	CDL	Thu, Oct 5, 2023	52.69	52.83	52.35	52.65
2036	NASDAQ	CDL	Wed, Oct 4, 2023	52.97	52.97	52.41	52.79
2035	NASDAQ	CDL	Tue, Oct 3, 2023	52.79	52.87	52.42	52.82
2034	NASDAQ	CDL	Mon, Oct 2, 2023	54.18	54.18	52.89	53.09
2033	NASDAQ	CDL	Fri, Sep 29, 2023	54.61	54.64	54.05	54.27
2032	NASDAQ	CDL	Thu, Sep 28, 2023	54.40	54.53	54.25	54.34
2031	NASDAQ	CDL	Wed, Sep 27, 2023	54.57	54.64	54.08	54.34
2030	NASDAQ	CDL	Tue, Sep 26, 2023	55.02	55.17	54.44	54.49
2029	NASDAQ	CDL	Mon, Sep 25, 2023	55.08	55.37	55.07	55.37
2028	NASDAQ	CDL	Fri, Sep 22, 2023	55.66	55.70	55.29	55.32
2027	NASDAQ	CDL	Thu, Sep 21, 2023	56.00	56.25	55.63	55.68
2026	NASDAQ	CDL	Wed, Sep 20, 2023	56.60	56.91	56.31	56.31
2025	NASDAQ	CDL	Tue, Sep 19, 2023	56.66	56.66	56.35	56.47
2024	NASDAQ	CDL	Mon, Sep 18, 2023	56.74	56.74	56.48	56.66
2023	NASDAQ	CDL	Fri, Sep 15, 2023	56.88	57.13	56.70	56.72
2022	NASDAQ	CDL	Thu, Sep 14, 2023	56.67	57.06	56.67	57.06
2021	NASDAQ	CDL	Wed, Sep 13, 2023	56.40	56.46	56.25	56.39
2020	NASDAQ	CDL	Tue, Sep 12, 2023	56.42	56.69	56.34	56.49
2019	NASDAQ	CDL	Mon, Sep 11, 2023	56.36	56.36	56.36	56.36
2018	NASDAQ	CDL	Fri, Sep 8, 2023	55.96	56.32	55.96	56.32
2017	NASDAQ	CDL	Thu, Sep 7, 2023	55.92	56.10	55.86	55.87
2016	NASDAQ	CDL	Wed, Sep 6, 2023	56.12	56.12	55.76	55.96
2015	NASDAQ	CDL	Tue, Sep 5, 2023	56.89	56.89	56.33	56.33
2014	NASDAQ	CDL	Fri, Sep 1, 2023	57.05	57.26	56.75	56.90
2013	NASDAQ	CDL	Thu, Aug 31, 2023	57.04	57.04	56.74	56.75
2012	NASDAQ	CDL	Wed, Aug 30, 2023	56.82	57.04	56.78	56.89
2011	NASDAQ	CDL	Tue, Aug 29, 2023	56.58	56.98	56.56	56.94
2010	NASDAQ	CDL	Mon, Aug 28, 2023	56.41	56.73	56.40	56.52
2009	NASDAQ	CDL	Fri, Aug 25, 2023	56.11	56.37	55.85	56.20
2008	NASDAQ	CDL	Thu, Aug 24, 2023	56.05	56.55	55.96	55.96
2007	NASDAQ	CDL	Wed, Aug 23, 2023	55.98	56.21	55.93	56.21
2006	NASDAQ	CDL	Tue, Aug 22, 2023	56.36	56.36	55.89	55.95
2005	NASDAQ	CDL	Mon, Aug 21, 2023	56.49	56.55	56.01	56.29
2004	NASDAQ	CDL	Fri, Aug 18, 2023	56.10	56.58	56.10	56.49
2003	NASDAQ	CDL	Thu, Aug 17, 2023	56.58	56.84	56.36	56.36
2002	NASDAQ	CDL	Wed, Aug 16, 2023	56.58	56.75	56.35	56.38
2001	NASDAQ	CDL	Tue, Aug 15, 2023	57.06	57.06	56.55	56.61
2000	NASDAQ	CDL	Mon, Aug 14, 2023	57.83	57.83	57.30	57.41
1999	NASDAQ	CDL	Fri, Aug 11, 2023	57.60	57.87	57.57	57.78
1998	NASDAQ	CDL	Thu, Aug 10, 2023	57.79	58.14	57.51	57.63
1997	NASDAQ	CDL	Wed, Aug 9, 2023	57.67	57.97	57.59	57.60
1996	NASDAQ	CDL	Tue, Aug 8, 2023	57.42	57.75	57.08	57.74
1995	NASDAQ	CDL	Mon, Aug 7, 2023	57.90	58.07	57.88	57.96
1994	NASDAQ	CDL	Fri, Aug 4, 2023	58.13	58.28	57.50	57.65
1993	NASDAQ	CDL	Thu, Aug 3, 2023	58.06	58.09	57.72	57.92
1992	NASDAQ	CDL	Wed, Aug 2, 2023	58.12	58.38	58.01	58.14
1991	NASDAQ	CDL	Tue, Aug 1, 2023	58.73	58.84	58.36	58.52
1990	NASDAQ	CDL	Mon, Jul 31, 2023	58.86	58.95	58.67	58.83
1989	NASDAQ	CDL	Fri, Jul 28, 2023	58.94	59.03	58.67	58.82
1988	NASDAQ	CDL	Thu, Jul 27, 2023	59.10	59.19	58.52	58.59
1987	NASDAQ	CDL	Wed, Jul 26, 2023	58.71	59.10	58.65	58.97
1986	NASDAQ	CDL	Tue, Jul 25, 2023	58.58	58.91	58.55	58.68
1985	NASDAQ	CDL	Mon, Jul 24, 2023	58.58	58.80	58.53	58.67
1984	NASDAQ	CDL	Fri, Jul 21, 2023	58.41	58.56	58.41	58.43
1983	NASDAQ	CDL	Thu, Jul 20, 2023	57.88	58.48	57.88	58.38
1982	NASDAQ	CDL	Wed, Jul 19, 2023	57.36	57.98	57.36	57.89
1981	NASDAQ	CDL	Tue, Jul 18, 2023	57.02	57.66	57.02	57.38
1980	NASDAQ	CDL	Mon, Jul 17, 2023	57.00	57.11	56.96	56.99
1979	NASDAQ	CDL	Fri, Jul 14, 2023	57.71	57.71	57.14	57.20
1978	NASDAQ	CDL	Thu, Jul 13, 2023	57.36	57.77	57.36	57.77
1977	NASDAQ	CDL	Wed, Jul 12, 2023	57.43	57.48	57.26	57.29
1976	NASDAQ	CDL	Tue, Jul 11, 2023	56.36	57.03	56.36	57.03
1975	NASDAQ	CDL	Mon, Jul 10, 2023	56.22	56.53	56.17	56.21
1974	NASDAQ	CDL	Fri, Jul 7, 2023	56.16	56.72	56.16	56.33
1973	NASDAQ	CDL	Thu, Jul 6, 2023	56.49	56.49	55.92	56.39
1972	NASDAQ	CDL	Wed, Jul 5, 2023	56.67	57.00	56.47	56.82
1971	NASDAQ	CDL	Mon, Jul 3, 2023	56.54	57.01	56.54	56.93
1970	NASDAQ	CDL	Fri, Jun 30, 2023	56.35	56.66	56.32	56.58
1969	NASDAQ	CDL	Thu, Jun 29, 2023	55.79	56.20	55.79	56.17
1968	NASDAQ	CDL	Wed, Jun 28, 2023	55.96	55.96	55.54	55.76
1967	NASDAQ	CDL	Tue, Jun 27, 2023	55.86	56.19	55.73	56.11
1966	NASDAQ	CDL	Mon, Jun 26, 2023	55.47	55.82	55.31	55.75
1965	NASDAQ	CDL	Fri, Jun 23, 2023	55.64	55.72	55.20	55.27
1964	NASDAQ	CDL	Thu, Jun 22, 2023	56.23	56.23	55.77	55.84
1963	NASDAQ	CDL	Wed, Jun 21, 2023	56.12	56.48	55.80	56.28
1962	NASDAQ	CDL	Tue, Jun 20, 2023	56.75	56.75	56.28	56.31
1961	NASDAQ	CDL	Fri, Jun 16, 2023	57.08	57.25	56.91	56.98
1960	NASDAQ	CDL	Thu, Jun 15, 2023	56.31	56.97	56.31	56.89
1959	NASDAQ	CDL	Wed, Jun 14, 2023	56.59	56.77	56.12	56.19
1958	NASDAQ	CDL	Tue, Jun 13, 2023	56.07	56.45	55.84	56.35
1957	NASDAQ	CDL	Mon, Jun 12, 2023	56.06	56.06	55.72	55.96
1956	NASDAQ	CDL	Fri, Jun 9, 2023	56.30	56.30	55.93	56.01
1955	NASDAQ	CDL	Thu, Jun 8, 2023	56.44	56.47	56.02	56.40
1954	NASDAQ	CDL	Wed, Jun 7, 2023	55.69	56.43	55.54	56.39
1953	NASDAQ	CDL	Tue, Jun 6, 2023	55.22	55.68	55.22	55.64
1952	NASDAQ	CDL	Mon, Jun 5, 2023	55.63	55.63	55.24	55.26
1951	NASDAQ	CDL	Fri, Jun 2, 2023	54.48	55.51	54.44	55.42
1950	NASDAQ	CDL	Thu, Jun 1, 2023	54.29	54.38	53.87	54.24
1949	NASDAQ	CDL	Wed, May 31, 2023	54.17	54.23	53.92	54.07
1948	NASDAQ	CDL	Tue, May 30, 2023	54.53	54.53	54.24	54.46
1947	NASDAQ	CDL	Fri, May 26, 2023	54.64	54.66	54.38	54.62
1946	NASDAQ	CDL	Thu, May 25, 2023	54.70	54.70	54.22	54.50
1945	NASDAQ	CDL	Wed, May 24, 2023	55.30	55.30	54.87	54.93
1944	NASDAQ	CDL	Tue, May 23, 2023	55.60	55.96	55.40	55.44
1943	NASDAQ	CDL	Mon, May 22, 2023	55.51	55.72	55.29	55.56
1942	NASDAQ	CDL	Fri, May 19, 2023	55.72	55.92	55.31	55.47
1941	NASDAQ	CDL	Thu, May 18, 2023	55.17	55.57	55.07	55.57
1940	NASDAQ	CDL	Wed, May 17, 2023	55.08	55.41	54.80	55.36
1939	NASDAQ	CDL	Tue, May 16, 2023	55.58	55.58	54.72	54.76
1938	NASDAQ	CDL	Mon, May 15, 2023	55.63	55.73	55.34	55.62
1937	NASDAQ	CDL	Fri, May 12, 2023	55.69	55.92	55.31	55.59
1936	NASDAQ	CDL	Thu, May 11, 2023	55.76	55.76	55.36	55.55
1935	NASDAQ	CDL	Wed, May 10, 2023	56.38	56.53	55.50	55.96
1934	NASDAQ	CDL	Tue, May 9, 2023	56.16	56.29	56.00	56.14
1933	NASDAQ	CDL	Mon, May 8, 2023	56.80	56.80	56.29	56.33
1932	NASDAQ	CDL	Fri, May 5, 2023	56.32	56.71	56.32	56.58
1931	NASDAQ	CDL	Thu, May 4, 2023	55.94	55.94	55.33	55.68
1930	NASDAQ	CDL	Wed, May 3, 2023	56.73	57.07	56.17	56.19
1929	NASDAQ	CDL	Tue, May 2, 2023	57.58	57.58	56.19	56.63
1928	NASDAQ	CDL	Mon, May 1, 2023	57.69	58.05	57.68	57.69
1927	NASDAQ	CDL	Fri, Apr 28, 2023	57.21	57.86	57.21	57.78
1926	NASDAQ	CDL	Thu, Apr 27, 2023	56.80	57.42	56.66	57.42
1925	NASDAQ	CDL	Wed, Apr 26, 2023	57.17	57.29	56.68	56.79
1924	NASDAQ	CDL	Tue, Apr 25, 2023	57.82	57.82	57.37	57.41
1923	NASDAQ	CDL	Mon, Apr 24, 2023	57.92	58.06	57.77	58.06
1922	NASDAQ	CDL	Fri, Apr 21, 2023	58.04	58.04	57.61	57.89
1921	NASDAQ	CDL	Thu, Apr 20, 2023	58.06	58.10	57.76	57.91
1920	NASDAQ	CDL	Wed, Apr 19, 2023	58.21	58.45	58.07	58.38
1919	NASDAQ	CDL	Tue, Apr 18, 2023	58.41	58.43	58.07	58.29
1918	NASDAQ	CDL	Mon, Apr 17, 2023	57.97	58.38	57.94	58.36
1917	NASDAQ	CDL	Fri, Apr 14, 2023	58.30	58.31	57.71	57.96
1916	NASDAQ	CDL	Thu, Apr 13, 2023	57.99	58.30	57.72	58.21
1915	NASDAQ	CDL	Wed, Apr 12, 2023	58.43	58.46	57.92	58.03
1914	NASDAQ	CDL	Tue, Apr 11, 2023	58.09	58.42	57.98	58.18
1913	NASDAQ	CDL	Mon, Apr 10, 2023	57.80	58.10	57.70	58.10
1912	NASDAQ	CDL	Thu, Apr 6, 2023	57.78	57.96	57.71	57.84
1911	NASDAQ	CDL	Wed, Apr 5, 2023	57.14	57.77	57.14	57.77
1910	NASDAQ	CDL	Tue, Apr 4, 2023	57.69	57.69	56.90	57.15
1909	NASDAQ	CDL	Mon, Apr 3, 2023	57.60	57.78	57.42	57.55
1908	NASDAQ	CDL	Fri, Mar 31, 2023	57.07	57.51	57.04	57.51
1907	NASDAQ	CDL	Thu, Mar 30, 2023	57.05	57.20	56.68	56.88
1906	NASDAQ	CDL	Wed, Mar 29, 2023	56.41	56.74	56.41	56.72
1905	NASDAQ	CDL	Tue, Mar 28, 2023	55.66	56.13	55.63	55.95
1904	NASDAQ	CDL	Mon, Mar 27, 2023	55.99	56.14	55.58	55.79
1903	NASDAQ	CDL	Fri, Mar 24, 2023	54.19	55.31	54.16	55.31
1902	NASDAQ	CDL	Thu, Mar 23, 2023	55.17	55.43	54.30	54.52
1901	NASDAQ	CDL	Wed, Mar 22, 2023	56.16	56.21	54.89	54.96
1900	NASDAQ	CDL	Tue, Mar 21, 2023	56.49	56.49	55.82	56.16
1899	NASDAQ	CDL	Mon, Mar 20, 2023	55.29	55.95	55.29	55.81
1898	NASDAQ	CDL	Fri, Mar 17, 2023	55.63	55.63	54.77	54.96
1897	NASDAQ	CDL	Thu, Mar 16, 2023	55.07	56.02	54.65	55.97
1896	NASDAQ	CDL	Wed, Mar 15, 2023	54.90	55.40	54.79	55.37
1895	NASDAQ	CDL	Tue, Mar 14, 2023	56.32	56.33	55.23	55.81
1894	NASDAQ	CDL	Mon, Mar 13, 2023	55.09	56.00	54.79	55.16
1893	NASDAQ	CDL	Fri, Mar 10, 2023	56.88	56.88	55.80	56.08
1892	NASDAQ	CDL	Thu, Mar 9, 2023	58.41	58.48	57.10	57.16
1891	NASDAQ	CDL	Wed, Mar 8, 2023	58.55	58.58	58.18	58.45
1890	NASDAQ	CDL	Tue, Mar 7, 2023	59.60	59.60	58.36	58.43
1889	NASDAQ	CDL	Mon, Mar 6, 2023	59.87	59.93	59.45	59.57
1888	NASDAQ	CDL	Fri, Mar 3, 2023	59.30	59.80	59.12	59.73
1887	NASDAQ	CDL	Thu, Mar 2, 2023	58.73	59.11	58.50	59.04
1886	NASDAQ	CDL	Wed, Mar 1, 2023	59.07	59.07	58.79	58.91
1885	NASDAQ	CDL	Tue, Feb 28, 2023	59.53	59.53	59.08	59.17
1884	NASDAQ	CDL	Mon, Feb 27, 2023	59.94	60.12	59.32	59.44
1883	NASDAQ	CDL	Fri, Feb 24, 2023	59.30	59.60	59.01	59.48
1882	NASDAQ	CDL	Thu, Feb 23, 2023	60.08	60.08	59.32	59.81
1881	NASDAQ	CDL	Wed, Feb 22, 2023	59.95	60.11	59.46	59.72
1880	NASDAQ	CDL	Tue, Feb 21, 2023	60.57	60.60	59.70	59.88
1879	NASDAQ	CDL	Fri, Feb 17, 2023	60.62	61.08	60.62	61.00
1878	NASDAQ	CDL	Thu, Feb 16, 2023	60.76	61.31	60.67	60.83
1877	NASDAQ	CDL	Wed, Feb 15, 2023	61.09	61.37	60.86	61.37
1876	NASDAQ	CDL	Tue, Feb 14, 2023	61.43	61.65	60.87	61.24
1875	NASDAQ	CDL	Mon, Feb 13, 2023	60.94	61.60	60.94	61.60
1874	NASDAQ	CDL	Fri, Feb 10, 2023	60.17	60.91	60.17	60.91
1873	NASDAQ	CDL	Thu, Feb 9, 2023	61.37	61.44	60.20	60.33
1872	NASDAQ	CDL	Wed, Feb 8, 2023	61.42	61.64	61.09	61.17
1871	NASDAQ	CDL	Tue, Feb 7, 2023	61.39	61.92	61.00	61.81
1870	NASDAQ	CDL	Mon, Feb 6, 2023	61.49	61.57	61.26	61.52
1869	NASDAQ	CDL	Fri, Feb 3, 2023	62.14	62.14	61.63	61.80
1868	NASDAQ	CDL	Thu, Feb 2, 2023	62.16	62.51	61.67	62.29
1867	NASDAQ	CDL	Wed, Feb 1, 2023	61.51	62.16	61.00	61.97
1866	NASDAQ	CDL	Tue, Jan 31, 2023	60.90	61.63	60.74	61.62
1865	NASDAQ	CDL	Mon, Jan 30, 2023	60.93	61.32	60.90	60.93
1864	NASDAQ	CDL	Fri, Jan 27, 2023	61.09	61.41	60.96	61.24
1863	NASDAQ	CDL	Thu, Jan 26, 2023	60.99	61.23	60.69	61.21
1862	NASDAQ	CDL	Wed, Jan 25, 2023	60.35	60.92	60.17	60.92
1861	NASDAQ	CDL	Tue, Jan 24, 2023	60.72	60.88	60.33	60.68
1860	NASDAQ	CDL	Mon, Jan 23, 2023	60.40	61.23	60.40	60.87
1859	NASDAQ	CDL	Fri, Jan 20, 2023	59.81	60.42	59.43	60.42
1858	NASDAQ	CDL	Thu, Jan 19, 2023	59.58	59.79	59.32	59.56
1857	NASDAQ	CDL	Wed, Jan 18, 2023	61.31	61.31	59.96	59.97
1856	NASDAQ	CDL	Tue, Jan 17, 2023	61.53	61.56	61.15	61.18
1855	NASDAQ	CDL	Fri, Jan 13, 2023	61.02	61.49	60.90	61.49
1854	NASDAQ	CDL	Thu, Jan 12, 2023	61.60	61.71	61.17	61.43
1853	NASDAQ	CDL	Wed, Jan 11, 2023	61.31	61.45	61.08	61.38
1852	NASDAQ	CDL	Tue, Jan 10, 2023	60.71	61.07	60.46	61.05
1851	NASDAQ	CDL	Mon, Jan 9, 2023	61.15	61.38	60.70	60.70
1850	NASDAQ	CDL	Fri, Jan 6, 2023	60.16	61.14	60.04	61.04
1849	NASDAQ	CDL	Thu, Jan 5, 2023	59.65	59.77	59.31	59.58
1848	NASDAQ	CDL	Wed, Jan 4, 2023	59.47	60.24	59.47	59.91
1847	NASDAQ	CDL	Tue, Jan 3, 2023	59.19	59.27	58.58	59.10
1846	NASDAQ	CDL	Fri, Dec 30, 2022	58.84	58.93	58.42	58.89
1845	NASDAQ	CDL	Thu, Dec 29, 2022	58.67	59.22	58.67	59.06
1844	NASDAQ	CDL	Wed, Dec 28, 2022	59.06	59.30	58.33	58.33
1843	NASDAQ	CDL	Tue, Dec 27, 2022	59.03	59.20	58.65	59.14
1842	NASDAQ	CDL	Fri, Dec 23, 2022	58.28	58.83	58.26	58.80
1841	NASDAQ	CDL	Thu, Dec 22, 2022	58.47	58.47	57.47	58.45
1840	NASDAQ	CDL	Wed, Dec 21, 2022	58.44	58.78	58.40	58.66
1839	NASDAQ	CDL	Tue, Dec 20, 2022	57.83	58.15	57.75	57.89
1838	NASDAQ	CDL	Mon, Dec 19, 2022	58.28	58.40	57.53	57.89
1837	NASDAQ	CDL	Fri, Dec 16, 2022	58.35	58.41	57.70	58.11
1836	NASDAQ	CDL	Thu, Dec 15, 2022	59.89	59.89	59.06	59.31
1835	NASDAQ	CDL	Wed, Dec 14, 2022	60.68	61.20	60.14	60.36
1834	NASDAQ	CDL	Tue, Dec 13, 2022	61.61	61.63	60.47	60.86
1833	NASDAQ	CDL	Mon, Dec 12, 2022	59.62	60.56	59.50	60.53
1832	NASDAQ	CDL	Fri, Dec 9, 2022	59.91	60.09	59.60	59.60
1831	NASDAQ	CDL	Thu, Dec 8, 2022	59.98	60.08	59.82	59.97
1830	NASDAQ	CDL	Wed, Dec 7, 2022	59.43	60.08	59.43	59.69
1829	NASDAQ	CDL	Tue, Dec 6, 2022	60.10	60.21	59.23	59.56
1828	NASDAQ	CDL	Mon, Dec 5, 2022	60.86	60.88	59.98	60.14
1827	NASDAQ	CDL	Fri, Dec 2, 2022	60.98	61.27	60.90	61.24
1826	NASDAQ	CDL	Thu, Dec 1, 2022	61.50	61.85	61.24	61.40
1825	NASDAQ	CDL	Wed, Nov 30, 2022	60.37	61.41	59.67	61.31
1824	NASDAQ	CDL	Tue, Nov 29, 2022	59.88	60.28	59.85	60.24
1823	NASDAQ	CDL	Mon, Nov 28, 2022	60.55	60.55	59.85	59.95
1822	NASDAQ	CDL	Fri, Nov 25, 2022	60.70	60.95	60.70	60.83
1821	NASDAQ	CDL	Wed, Nov 23, 2022	60.43	60.69	60.33	60.66
1820	NASDAQ	CDL	Tue, Nov 22, 2022	60.13	60.54	60.13	60.52
1819	NASDAQ	CDL	Mon, Nov 21, 2022	59.42	59.71	59.37	59.67
1818	NASDAQ	CDL	Fri, Nov 18, 2022	59.28	59.57	59.15	59.50
1817	NASDAQ	CDL	Thu, Nov 17, 2022	58.68	58.94	58.44	58.94
1816	NASDAQ	CDL	Wed, Nov 16, 2022	59.63	59.63	59.12	59.21
1815	NASDAQ	CDL	Tue, Nov 15, 2022	60.15	60.29	59.36	59.75
1814	NASDAQ	CDL	Mon, Nov 14, 2022	59.90	60.36	59.47	59.47
1813	NASDAQ	CDL	Fri, Nov 11, 2022	59.74	60.20	59.49	60.07
1812	NASDAQ	CDL	Thu, Nov 10, 2022	58.70	59.50	58.44	59.50
1811	NASDAQ	CDL	Wed, Nov 9, 2022	57.96	58.04	57.13	57.13
1810	NASDAQ	CDL	Tue, Nov 8, 2022	57.98	58.52	57.82	58.19
1809	NASDAQ	CDL	Mon, Nov 7, 2022	57.97	58.04	57.52	58.00
1808	NASDAQ	CDL	Fri, Nov 4, 2022	57.55	58.02	57.08	57.71
1807	NASDAQ	CDL	Thu, Nov 3, 2022	56.76	57.13	56.32	56.81
1806	NASDAQ	CDL	Wed, Nov 2, 2022	58.10	58.72	57.21	57.29
1805	NASDAQ	CDL	Tue, Nov 1, 2022	58.52	58.52	57.97	58.29
1804	NASDAQ	CDL	Mon, Oct 31, 2022	57.93	58.32	57.93	58.02
1803	NASDAQ	CDL	Fri, Oct 28, 2022	57.16	58.29	57.16	58.27
1802	NASDAQ	CDL	Thu, Oct 27, 2022	57.28	57.71	57.03	57.04
1801	NASDAQ	CDL	Wed, Oct 26, 2022	56.82	57.30	56.70	56.91
1800	NASDAQ	CDL	Tue, Oct 25, 2022	55.79	56.68	55.79	56.63
1799	NASDAQ	CDL	Mon, Oct 24, 2022	55.87	55.98	55.34	55.85
1798	NASDAQ	CDL	Fri, Oct 21, 2022	53.95	55.21	53.95	55.19
1797	NASDAQ	CDL	Thu, Oct 20, 2022	54.73	54.99	53.75	53.85
1796	NASDAQ	CDL	Wed, Oct 19, 2022	55.06	55.18	54.30	54.61
1795	NASDAQ	CDL	Tue, Oct 18, 2022	55.49	55.69	54.89	55.28
1794	NASDAQ	CDL	Mon, Oct 17, 2022	54.49	54.97	54.49	54.61
1793	NASDAQ	CDL	Fri, Oct 14, 2022	54.84	55.21	53.69	53.78
1792	NASDAQ	CDL	Thu, Oct 13, 2022	52.20	54.71	52.13	54.51
1791	NASDAQ	CDL	Wed, Oct 12, 2022	53.16	53.35	52.80	52.80
1790	NASDAQ	CDL	Tue, Oct 11, 2022	53.16	53.85	52.95	53.20
1789	NASDAQ	CDL	Mon, Oct 10, 2022	53.81	54.00	53.17	53.40
1788	NASDAQ	CDL	Fri, Oct 7, 2022	54.44	54.44	53.43	53.56
1787	NASDAQ	CDL	Thu, Oct 6, 2022	55.52	55.55	54.64	54.73
1786	NASDAQ	CDL	Wed, Oct 5, 2022	55.54	56.00	55.05	55.67
1785	NASDAQ	CDL	Tue, Oct 4, 2022	55.15	56.16	55.00	56.16
1784	NASDAQ	CDL	Mon, Oct 3, 2022	53.74	54.61	53.39	54.43
1783	NASDAQ	CDL	Fri, Sep 30, 2022	54.10	54.10	52.91	53.00
1782	NASDAQ	CDL	Thu, Sep 29, 2022	54.56	54.56	53.47	53.73
1781	NASDAQ	CDL	Wed, Sep 28, 2022	54.32	55.14	54.08	54.92
1780	NASDAQ	CDL	Tue, Sep 27, 2022	54.83	54.90	53.77	53.87
1779	NASDAQ	CDL	Mon, Sep 26, 2022	55.09	55.13	54.00	54.32
1778	NASDAQ	CDL	Fri, Sep 23, 2022	55.84	55.84	54.64	55.20
1777	NASDAQ	CDL	Thu, Sep 22, 2022	56.94	56.94	56.35	56.42
1776	NASDAQ	CDL	Wed, Sep 21, 2022	57.89	58.24	56.80	56.90
1775	NASDAQ	CDL	Tue, Sep 20, 2022	57.97	58.12	57.26	57.67
1774	NASDAQ	CDL	Mon, Sep 19, 2022	57.70	58.59	57.70	58.59
1773	NASDAQ	CDL	Fri, Sep 16, 2022	57.96	58.14	57.74	58.14
1772	NASDAQ	CDL	Thu, Sep 15, 2022	58.70	58.84	58.33	58.37
1771	NASDAQ	CDL	Wed, Sep 14, 2022	59.08	59.25	58.66	58.93
1770	NASDAQ	CDL	Tue, Sep 13, 2022	60.01	60.06	58.77	58.92
1769	NASDAQ	CDL	Mon, Sep 12, 2022	60.66	61.11	60.66	60.92
1768	NASDAQ	CDL	Fri, Sep 9, 2022	60.19	60.54	59.95	60.37
1767	NASDAQ	CDL	Thu, Sep 8, 2022	59.66	60.07	59.42	60.02
1766	NASDAQ	CDL	Wed, Sep 7, 2022	58.67	59.89	58.67	59.88
1765	NASDAQ	CDL	Tue, Sep 6, 2022	59.24	59.27	58.60	58.75
1764	NASDAQ	CDL	Fri, Sep 2, 2022	59.94	60.24	58.86	59.04
1763	NASDAQ	CDL	Thu, Sep 1, 2022	58.99	59.49	58.67	59.49
1762	NASDAQ	CDL	Wed, Aug 31, 2022	59.67	59.72	59.18	59.18
1761	NASDAQ	CDL	Tue, Aug 30, 2022	60.32	60.32	59.48	59.59
1760	NASDAQ	CDL	Mon, Aug 29, 2022	60.04	60.62	59.82	60.30
1759	NASDAQ	CDL	Fri, Aug 26, 2022	61.90	61.90	60.41	60.42
1758	NASDAQ	CDL	Thu, Aug 25, 2022	61.46	61.83	61.33	61.83
1757	NASDAQ	CDL	Wed, Aug 24, 2022	61.21	61.31	60.96	61.26
1756	NASDAQ	CDL	Tue, Aug 23, 2022	61.24	61.30	61.03	61.12
1755	NASDAQ	CDL	Mon, Aug 22, 2022	61.62	61.62	61.04	61.20
1754	NASDAQ	CDL	Fri, Aug 19, 2022	62.27	62.34	61.94	62.13
1753	NASDAQ	CDL	Thu, Aug 18, 2022	62.37	62.49	62.16	62.39
1752	NASDAQ	CDL	Wed, Aug 17, 2022	62.19	62.46	62.12	62.22
1751	NASDAQ	CDL	Tue, Aug 16, 2022	62.05	62.68	62.05	62.50
1750	NASDAQ	CDL	Mon, Aug 15, 2022	61.68	62.14	61.55	62.14
1749	NASDAQ	CDL	Fri, Aug 12, 2022	61.35	61.92	61.35	61.92
1748	NASDAQ	CDL	Thu, Aug 11, 2022	61.12	61.56	61.09	61.13
1747	NASDAQ	CDL	Wed, Aug 10, 2022	60.71	60.86	60.61	60.80
1746	NASDAQ	CDL	Tue, Aug 9, 2022	60.01	60.08	59.86	60.05
1745	NASDAQ	CDL	Mon, Aug 8, 2022	59.96	60.23	59.81	59.90
1744	NASDAQ	CDL	Fri, Aug 5, 2022	59.28	59.62	59.28	59.62
1743	NASDAQ	CDL	Thu, Aug 4, 2022	59.98	59.99	59.65	59.69
1742	NASDAQ	CDL	Wed, Aug 3, 2022	59.79	60.07	59.37	59.95
1741	NASDAQ	CDL	Tue, Aug 2, 2022	60.21	60.21	59.60	59.66
1740	NASDAQ	CDL	Mon, Aug 1, 2022	59.94	60.13	59.72	60.13
1739	NASDAQ	CDL	Fri, Jul 29, 2022	59.75	60.17	59.74	60.11
1738	NASDAQ	CDL	Thu, Jul 28, 2022	59.26	59.69	58.71	59.69
1737	NASDAQ	CDL	Wed, Jul 27, 2022	58.44	59.07	58.17	58.94
1736	NASDAQ	CDL	Tue, Jul 26, 2022	58.38	58.66	58.38	58.50
1735	NASDAQ	CDL	Mon, Jul 25, 2022	58.41	58.62	58.34	58.58
1734	NASDAQ	CDL	Fri, Jul 22, 2022	58.13	58.33	57.84	58.16
1733	NASDAQ	CDL	Thu, Jul 21, 2022	57.85	58.02	57.56	58.02
1732	NASDAQ	CDL	Wed, Jul 20, 2022	58.45	58.46	57.91	58.12
1731	NASDAQ	CDL	Tue, Jul 19, 2022	58.07	58.49	58.07	58.36
1730	NASDAQ	CDL	Mon, Jul 18, 2022	58.28	58.28	57.39	57.52
1729	NASDAQ	CDL	Fri, Jul 15, 2022	57.73	57.89	57.26	57.87
1728	NASDAQ	CDL	Thu, Jul 14, 2022	56.76	57.13	56.50	57.13
1727	NASDAQ	CDL	Wed, Jul 13, 2022	57.24	57.92	57.23	57.58
1726	NASDAQ	CDL	Tue, Jul 12, 2022	57.96	58.41	57.71	57.94
1725	NASDAQ	CDL	Mon, Jul 11, 2022	57.97	58.09	57.78	58.02
1724	NASDAQ	CDL	Fri, Jul 8, 2022	58.61	58.61	58.20	58.26
1723	NASDAQ	CDL	Thu, Jul 7, 2022	58.42	58.60	58.28	58.45
1722	NASDAQ	CDL	Wed, Jul 6, 2022	58.02	58.27	57.57	57.98
1721	NASDAQ	CDL	Tue, Jul 5, 2022	58.33	58.33	56.97	57.84
1720	NASDAQ	CDL	Fri, Jul 1, 2022	57.98	58.87	57.78	58.81
1719	NASDAQ	CDL	Thu, Jun 30, 2022	57.83	58.44	57.71	58.12
1718	NASDAQ	CDL	Wed, Jun 29, 2022	58.61	58.61	58.12	58.28
1717	NASDAQ	CDL	Tue, Jun 28, 2022	59.11	59.49	58.42	58.42
1716	NASDAQ	CDL	Mon, Jun 27, 2022	58.80	58.94	58.53	58.72
1715	NASDAQ	CDL	Fri, Jun 24, 2022	57.65	58.55	57.56	58.50
1714	NASDAQ	CDL	Thu, Jun 23, 2022	57.02	57.25	56.59	57.12
1713	NASDAQ	CDL	Wed, Jun 22, 2022	56.34	57.08	56.34	56.80
1712	NASDAQ	CDL	Tue, Jun 21, 2022	56.24	56.98	56.24	56.79
1711	NASDAQ	CDL	Fri, Jun 17, 2022	55.88	56.17	55.19	55.60
1710	NASDAQ	CDL	Thu, Jun 16, 2022	56.41	56.41	55.69	55.88
1709	NASDAQ	CDL	Wed, Jun 15, 2022	57.56	57.88	56.50	57.18
1708	NASDAQ	CDL	Tue, Jun 14, 2022	57.82	58.13	56.71	57.08
1707	NASDAQ	CDL	Mon, Jun 13, 2022	58.68	58.88	57.45	57.68
1706	NASDAQ	CDL	Fri, Jun 10, 2022	60.17	60.19	59.69	59.90
1705	NASDAQ	CDL	Thu, Jun 9, 2022	61.98	62.21	60.89	60.89
1704	NASDAQ	CDL	Wed, Jun 8, 2022	62.93	62.93	62.13	62.17
1703	NASDAQ	CDL	Tue, Jun 7, 2022	62.28	63.06	62.10	63.01
1702	NASDAQ	CDL	Mon, Jun 6, 2022	62.71	62.82	62.38	62.47
1701	NASDAQ	CDL	Fri, Jun 3, 2022	62.64	62.64	62.28	62.28
1700	NASDAQ	CDL	Thu, Jun 2, 2022	62.54	62.73	61.79	62.73
1699	NASDAQ	CDL	Wed, Jun 1, 2022	63.06	63.22	62.09	62.59
1698	NASDAQ	CDL	Tue, May 31, 2022	63.05	63.33	62.62	62.95
1697	NASDAQ	CDL	Fri, May 27, 2022	62.90	63.51	62.90	63.51
1696	NASDAQ	CDL	Thu, May 26, 2022	62.27	62.90	62.27	62.60
1695	NASDAQ	CDL	Wed, May 25, 2022	61.65	62.22	61.65	62.07
1694	NASDAQ	CDL	Tue, May 24, 2022	61.02	61.66	60.31	61.66
1693	NASDAQ	CDL	Mon, May 23, 2022	60.86	61.43	60.79	61.04
1692	NASDAQ	CDL	Fri, May 20, 2022	60.48	60.51	59.26	60.31
1691	NASDAQ	CDL	Thu, May 19, 2022	60.44	60.73	59.81	60.28
1690	NASDAQ	CDL	Wed, May 18, 2022	62.55	62.55	60.71	60.97
1689	NASDAQ	CDL	Tue, May 17, 2022	62.47	62.67	61.91	62.67
1688	NASDAQ	CDL	Mon, May 16, 2022	61.64	62.06	61.34	61.81
1687	NASDAQ	CDL	Fri, May 13, 2022	61.33	61.61	61.14	61.61
1686	NASDAQ	CDL	Thu, May 12, 2022	60.77	60.83	60.12	60.83
1685	NASDAQ	CDL	Wed, May 11, 2022	61.03	61.94	60.70	60.70
1684	NASDAQ	CDL	Tue, May 10, 2022	61.94	62.03	60.43	60.95
1683	NASDAQ	CDL	Mon, May 9, 2022	61.67	62.03	61.29	61.57
1682	NASDAQ	CDL	Fri, May 6, 2022	61.81	62.18	61.45	62.10
1681	NASDAQ	CDL	Thu, May 5, 2022	62.70	62.70	61.55	61.99
1680	NASDAQ	CDL	Wed, May 4, 2022	61.72	63.07	61.71	63.07
1679	NASDAQ	CDL	Tue, May 3, 2022	61.13	61.97	60.98	61.46
1678	NASDAQ	CDL	Mon, May 2, 2022	61.37	61.39	60.00	60.90
1677	NASDAQ	CDL	Fri, Apr 29, 2022	62.69	62.69	60.81	61.01
1676	NASDAQ	CDL	Thu, Apr 28, 2022	62.47	62.76	61.84	62.72
1675	NASDAQ	CDL	Wed, Apr 27, 2022	62.10	62.47	61.64	61.92
1674	NASDAQ	CDL	Tue, Apr 26, 2022	62.77	63.07	61.83	61.95
1673	NASDAQ	CDL	Mon, Apr 25, 2022	62.65	62.83	61.70	62.83
1672	NASDAQ	CDL	Fri, Apr 22, 2022	64.34	64.34	63.00	63.08
1671	NASDAQ	CDL	Thu, Apr 21, 2022	64.83	65.27	64.34	64.42
1670	NASDAQ	CDL	Wed, Apr 20, 2022	64.35	65.03	64.35	64.80
1669	NASDAQ	CDL	Tue, Apr 19, 2022	63.67	64.24	63.67	64.08
1668	NASDAQ	CDL	Mon, Apr 18, 2022	63.59	63.68	63.13	63.32
1667	NASDAQ	CDL	Thu, Apr 14, 2022	63.76	63.83	63.45	63.45
1666	NASDAQ	CDL	Wed, Apr 13, 2022	63.10	63.40	63.06	63.40
1665	NASDAQ	CDL	Tue, Apr 12, 2022	63.37	63.72	63.14	63.20
1664	NASDAQ	CDL	Mon, Apr 11, 2022	63.58	63.77	63.19	63.19
1663	NASDAQ	CDL	Fri, Apr 8, 2022	63.61	64.02	63.42	63.90
1662	NASDAQ	CDL	Thu, Apr 7, 2022	63.54	63.60	62.83	63.44
1661	NASDAQ	CDL	Wed, Apr 6, 2022	62.74	63.52	62.74	63.47
1660	NASDAQ	CDL	Tue, Apr 5, 2022	63.19	63.71	63.00	63.00
1659	NASDAQ	CDL	Mon, Apr 4, 2022	63.17	63.30	62.70	63.24
1658	NASDAQ	CDL	Fri, Apr 1, 2022	63.08	63.41	62.72	63.41
1657	NASDAQ	CDL	Thu, Mar 31, 2022	63.48	63.76	63.11	63.11
1656	NASDAQ	CDL	Wed, Mar 30, 2022	64.00	64.00	63.41	63.56
1655	NASDAQ	CDL	Tue, Mar 29, 2022	63.55	63.73	63.19	63.73
1654	NASDAQ	CDL	Mon, Mar 28, 2022	63.14	63.14	62.58	62.99
1653	NASDAQ	CDL	Fri, Mar 25, 2022	62.59	63.17	62.57	63.04
1652	NASDAQ	CDL	Thu, Mar 24, 2022	62.01	62.38	61.93	62.31
1651	NASDAQ	CDL	Wed, Mar 23, 2022	62.16	62.25	61.87	61.98
1650	NASDAQ	CDL	Tue, Mar 22, 2022	62.40	62.40	61.90	62.18
1649	NASDAQ	CDL	Mon, Mar 21, 2022	62.01	62.09	61.68	61.91
1648	NASDAQ	CDL	Fri, Mar 18, 2022	61.63	61.65	61.08	61.63
1647	NASDAQ	CDL	Thu, Mar 17, 2022	61.29	61.73	61.11	61.65
1646	NASDAQ	CDL	Wed, Mar 16, 2022	61.05	61.13	60.33	61.13
1645	NASDAQ	CDL	Tue, Mar 15, 2022	60.44	60.85	60.32	60.79
1644	NASDAQ	CDL	Mon, Mar 14, 2022	60.49	60.72	60.03	60.21
1643	NASDAQ	CDL	Fri, Mar 11, 2022	60.65	60.82	60.18	60.18
1642	NASDAQ	CDL	Thu, Mar 10, 2022	60.11	60.70	60.11	60.65
1641	NASDAQ	CDL	Wed, Mar 9, 2022	61.03	61.25	60.74	60.74
1640	NASDAQ	CDL	Tue, Mar 8, 2022	61.28	61.35	60.22	60.26
1639	NASDAQ	CDL	Mon, Mar 7, 2022	61.46	61.54	60.83	60.90
1638	NASDAQ	CDL	Fri, Mar 4, 2022	61.36	61.72	61.00	61.72
1637	NASDAQ	CDL	Thu, Mar 3, 2022	61.70	61.82	61.30	61.68
1636	NASDAQ	CDL	Wed, Mar 2, 2022	60.49	61.57	60.43	61.38
1635	NASDAQ	CDL	Tue, Mar 1, 2022	60.95	60.95	59.62	59.97
1634	NASDAQ	CDL	Mon, Feb 28, 2022	60.61	61.06	60.43	61.06
1633	NASDAQ	CDL	Fri, Feb 25, 2022	59.54	61.32	59.54	61.27
1632	NASDAQ	CDL	Thu, Feb 24, 2022	58.67	59.35	58.20	59.35
1631	NASDAQ	CDL	Wed, Feb 23, 2022	61.04	61.04	59.85	59.85
1630	NASDAQ	CDL	Tue, Feb 22, 2022	61.14	61.14	60.29	60.66
1629	NASDAQ	CDL	Fri, Feb 18, 2022	60.83	61.30	60.78	60.92
1628	NASDAQ	CDL	Thu, Feb 17, 2022	61.26	61.32	60.95	61.02
1627	NASDAQ	CDL	Wed, Feb 16, 2022	61.00	61.60	61.00	61.39
1626	NASDAQ	CDL	Tue, Feb 15, 2022	60.95	61.46	60.95	61.16
1625	NASDAQ	CDL	Mon, Feb 14, 2022	61.43	61.43	60.29	60.78
1624	NASDAQ	CDL	Fri, Feb 11, 2022	61.38	61.88	61.11	61.34
1623	NASDAQ	CDL	Thu, Feb 10, 2022	62.06	62.41	61.23	61.41
1622	NASDAQ	CDL	Wed, Feb 9, 2022	62.42	62.51	62.35	62.37
1621	NASDAQ	CDL	Tue, Feb 8, 2022	61.80	62.13	61.80	62.03
1620	NASDAQ	CDL	Mon, Feb 7, 2022	61.44	61.94	61.26	61.94
1619	NASDAQ	CDL	Fri, Feb 4, 2022	61.66	61.99	61.21	61.66
1618	NASDAQ	CDL	Thu, Feb 3, 2022	62.00	62.32	61.81	61.81
1617	NASDAQ	CDL	Wed, Feb 2, 2022	61.60	62.28	61.56	62.21
1616	NASDAQ	CDL	Tue, Feb 1, 2022	61.65	61.71	61.12	61.60
1615	NASDAQ	CDL	Mon, Jan 31, 2022	60.99	61.40	60.81	61.29
1614	NASDAQ	CDL	Fri, Jan 28, 2022	60.48	60.87	60.02	60.87
1613	NASDAQ	CDL	Thu, Jan 27, 2022	60.55	61.55	60.24	60.50
1612	NASDAQ	CDL	Wed, Jan 26, 2022	60.63	61.03	59.78	60.30
1611	NASDAQ	CDL	Tue, Jan 25, 2022	59.83	60.62	59.49	60.29
1610	NASDAQ	CDL	Mon, Jan 24, 2022	59.96	60.34	58.21	60.28
1609	NASDAQ	CDL	Fri, Jan 21, 2022	60.85	61.01	60.27	60.46
1608	NASDAQ	CDL	Thu, Jan 20, 2022	61.66	62.04	60.88	60.97
1607	NASDAQ	CDL	Wed, Jan 19, 2022	62.20	62.21	61.65	61.65
1606	NASDAQ	CDL	Tue, Jan 18, 2022	62.84	62.84	61.88	62.23
1605	NASDAQ	CDL	Fri, Jan 14, 2022	62.36	62.83	62.36	62.83
1604	NASDAQ	CDL	Thu, Jan 13, 2022	62.69	63.08	62.63	62.81
1603	NASDAQ	CDL	Wed, Jan 12, 2022	62.67	62.67	62.34	62.64
1602	NASDAQ	CDL	Tue, Jan 11, 2022	62.25	62.49	61.91	62.49
1601	NASDAQ	CDL	Mon, Jan 10, 2022	62.16	62.25	62.05	62.19
1600	NASDAQ	CDL	Fri, Jan 7, 2022	61.87	62.73	61.87	62.62
1599	NASDAQ	CDL	Thu, Jan 6, 2022	62.05	62.21	61.72	61.99
1598	NASDAQ	CDL	Wed, Jan 5, 2022	62.01	62.47	61.81	61.81
1597	NASDAQ	CDL	Tue, Jan 4, 2022	61.90	62.16	61.90	61.96
1596	NASDAQ	CDL	Mon, Jan 3, 2022	60.98	61.16	60.82	61.16
1595	NASDAQ	CDL	Fri, Dec 31, 2021	61.01	61.13	60.87	61.12
1594	NASDAQ	CDL	Thu, Dec 30, 2021	60.95	61.21	60.94	60.94
1593	NASDAQ	CDL	Wed, Dec 29, 2021	60.93	61.04	60.89	61.04
1592	NASDAQ	CDL	Tue, Dec 28, 2021	60.36	60.87	60.36	60.82
1591	NASDAQ	CDL	Mon, Dec 27, 2021	59.90	60.38	59.87	60.38
1590	NASDAQ	CDL	Thu, Dec 23, 2021	59.68	60.13	59.68	60.13
1589	NASDAQ	CDL	Wed, Dec 22, 2021	59.23	59.58	59.23	59.58
1588	NASDAQ	CDL	Tue, Dec 21, 2021	59.35	59.53	59.22	59.28
1587	NASDAQ	CDL	Mon, Dec 20, 2021	58.93	58.93	58.35	58.90
1586	NASDAQ	CDL	Fri, Dec 17, 2021	59.99	60.04	59.71	59.82
1585	NASDAQ	CDL	Thu, Dec 16, 2021	60.07	60.61	60.07	60.38
1584	NASDAQ	CDL	Wed, Dec 15, 2021	59.43	60.12	59.43	60.06
1583	NASDAQ	CDL	Tue, Dec 14, 2021	59.21	59.67	59.21	59.53
1582	NASDAQ	CDL	Mon, Dec 13, 2021	59.42	59.62	59.30	59.52
1581	NASDAQ	CDL	Fri, Dec 10, 2021	59.41	59.50	59.39	59.48
1580	NASDAQ	CDL	Thu, Dec 9, 2021	59.06	59.42	59.06	59.28
1579	NASDAQ	CDL	Wed, Dec 8, 2021	59.35	59.67	59.22	59.45
1578	NASDAQ	CDL	Tue, Dec 7, 2021	59.11	59.60	59.11	59.30
1577	NASDAQ	CDL	Mon, Dec 6, 2021	58.49	59.28	58.49	58.95
1576	NASDAQ	CDL	Fri, Dec 3, 2021	58.20	58.20	57.83	58.20
1575	NASDAQ	CDL	Thu, Dec 2, 2021	56.97	58.24	56.97	58.08
1574	NASDAQ	CDL	Wed, Dec 1, 2021	57.82	58.47	57.04	57.04
1573	NASDAQ	CDL	Tue, Nov 30, 2021	58.47	58.47	57.27	57.27
1572	NASDAQ	CDL	Mon, Nov 29, 2021	59.08	59.08	58.54	59.01
1571	NASDAQ	CDL	Fri, Nov 26, 2021	58.38	58.72	58.38	58.67
1570	NASDAQ	CDL	Wed, Nov 24, 2021	59.73	59.79	59.63	59.71
1569	NASDAQ	CDL	Tue, Nov 23, 2021	59.25	59.85	59.25	59.85
1568	NASDAQ	CDL	Mon, Nov 22, 2021	58.83	59.62	58.82	59.27
1567	NASDAQ	CDL	Fri, Nov 19, 2021	58.96	58.96	58.66	58.67
1566	NASDAQ	CDL	Thu, Nov 18, 2021	59.35	59.35	58.88	58.97
1565	NASDAQ	CDL	Wed, Nov 17, 2021	59.56	59.56	59.32	59.46
1564	NASDAQ	CDL	Tue, Nov 16, 2021	59.96	60.01	59.57	59.57
1563	NASDAQ	CDL	Mon, Nov 15, 2021	59.58	59.86	59.58	59.74
1562	NASDAQ	CDL	Fri, Nov 12, 2021	59.54	59.61	59.32	59.48
1561	NASDAQ	CDL	Thu, Nov 11, 2021	59.43	59.51	59.35	59.50
1560	NASDAQ	CDL	Wed, Nov 10, 2021	59.23	59.58	59.23	59.42
1559	NASDAQ	CDL	Tue, Nov 9, 2021	59.03	59.28	58.99	59.18
1558	NASDAQ	CDL	Mon, Nov 8, 2021	59.42	59.42	59.04	59.12
1557	NASDAQ	CDL	Fri, Nov 5, 2021	59.72	59.72	59.47	59.48
1556	NASDAQ	CDL	Thu, Nov 4, 2021	59.41	59.41	58.98	58.98
1555	NASDAQ	CDL	Wed, Nov 3, 2021	58.96	59.50	58.96	59.41
1554	NASDAQ	CDL	Tue, Nov 2, 2021	59.03	59.14	58.84	59.12
1553	NASDAQ	CDL	Mon, Nov 1, 2021	58.68	58.94	58.68	58.90
1552	NASDAQ	CDL	Fri, Oct 29, 2021	58.80	58.88	58.40	58.48
1551	NASDAQ	CDL	Thu, Oct 28, 2021	58.49	58.69	58.41	58.68
1550	NASDAQ	CDL	Wed, Oct 27, 2021	59.08	59.08	58.28	58.28
1549	NASDAQ	CDL	Tue, Oct 26, 2021	59.21	59.24	59.13	59.19
1548	NASDAQ	CDL	Mon, Oct 25, 2021	59.26	59.26	59.13	59.13
1547	NASDAQ	CDL	Fri, Oct 22, 2021	58.94	59.28	58.94	59.20
1546	NASDAQ	CDL	Thu, Oct 21, 2021	59.10	59.10	58.85	58.99
1545	NASDAQ	CDL	Wed, Oct 20, 2021	58.54	59.19	58.54	59.16
1544	NASDAQ	CDL	Tue, Oct 19, 2021	58.28	58.44	58.16	58.44
1543	NASDAQ	CDL	Mon, Oct 18, 2021	58.12	58.18	58.00	58.05
1542	NASDAQ	CDL	Fri, Oct 15, 2021	58.38	58.58	58.31	58.31
1541	NASDAQ	CDL	Thu, Oct 14, 2021	57.81	58.34	57.80	58.25
1540	NASDAQ	CDL	Wed, Oct 13, 2021	57.23	57.48	56.80	57.33
1539	NASDAQ	CDL	Tue, Oct 12, 2021	57.33	57.57	57.33	57.38
1538	NASDAQ	CDL	Mon, Oct 11, 2021	57.71	57.91	57.45	57.55
1537	NASDAQ	CDL	Fri, Oct 8, 2021	57.68	58.82	57.63	57.66
1536	NASDAQ	CDL	Thu, Oct 7, 2021	58.20	58.24	57.81	57.81
1535	NASDAQ	CDL	Wed, Oct 6, 2021	57.07	57.59	56.69	57.58
1534	NASDAQ	CDL	Tue, Oct 5, 2021	57.26	57.62	57.26	57.56
1533	NASDAQ	CDL	Mon, Oct 4, 2021	56.97	57.47	56.96	57.00
1532	NASDAQ	CDL	Fri, Oct 1, 2021	56.85	57.24	56.41	57.20
1531	NASDAQ	CDL	Thu, Sep 30, 2021	57.57	57.57	56.66	56.89
1530	NASDAQ	CDL	Wed, Sep 29, 2021	57.23	57.56	57.23	57.56
1529	NASDAQ	CDL	Tue, Sep 28, 2021	57.50	57.61	57.05	57.08
1528	NASDAQ	CDL	Mon, Sep 27, 2021	57.33	57.89	57.33	57.55
1527	NASDAQ	CDL	Fri, Sep 24, 2021	57.03	57.35	57.03	57.17
1526	NASDAQ	CDL	Thu, Sep 23, 2021	57.22	57.40	57.11	57.15
1525	NASDAQ	CDL	Wed, Sep 22, 2021	56.61	56.74	56.44	56.45
1524	NASDAQ	CDL	Tue, Sep 21, 2021	56.60	56.60	56.02	56.02
1523	NASDAQ	CDL	Mon, Sep 20, 2021	56.27	56.56	55.68	56.06
1522	NASDAQ	CDL	Fri, Sep 17, 2021	57.54	57.54	57.25	57.25
1521	NASDAQ	CDL	Thu, Sep 16, 2021	58.05	58.05	57.62	57.62
1520	NASDAQ	CDL	Wed, Sep 15, 2021	57.69	58.08	57.69	57.99
1519	NASDAQ	CDL	Tue, Sep 14, 2021	58.10	58.10	57.28	57.32
1518	NASDAQ	CDL	Mon, Sep 13, 2021	57.88	58.02	57.62	57.77
1517	NASDAQ	CDL	Fri, Sep 10, 2021	58.05	58.05	57.59	57.69
1516	NASDAQ	CDL	Thu, Sep 9, 2021	58.02	58.30	58.02	58.06
1515	NASDAQ	CDL	Wed, Sep 8, 2021	58.00	58.34	58.00	58.34
1514	NASDAQ	CDL	Tue, Sep 7, 2021	58.43	58.50	58.04	58.06
1513	NASDAQ	CDL	Fri, Sep 3, 2021	58.76	58.83	58.74	58.83
1512	NASDAQ	CDL	Thu, Sep 2, 2021	58.78	58.90	58.77	58.77
1511	NASDAQ	CDL	Wed, Sep 1, 2021	58.68	58.68	58.35	58.58
1510	NASDAQ	CDL	Tue, Aug 31, 2021	58.46	58.61	58.46	58.46
1509	NASDAQ	CDL	Mon, Aug 30, 2021	58.42	58.60	58.41	58.55
1508	NASDAQ	CDL	Fri, Aug 27, 2021	58.28	58.60	58.28	58.54
1507	NASDAQ	CDL	Thu, Aug 26, 2021	58.51	58.51	58.12	58.16
1506	NASDAQ	CDL	Wed, Aug 25, 2021	58.13	58.55	58.04	58.49
1505	NASDAQ	CDL	Tue, Aug 24, 2021	58.42	58.42	58.12	58.23
1504	NASDAQ	CDL	Mon, Aug 23, 2021	58.29	58.41	58.29	58.31
1503	NASDAQ	CDL	Fri, Aug 20, 2021	57.88	58.23	57.88	58.14
1502	NASDAQ	CDL	Thu, Aug 19, 2021	57.53	58.01	57.53	57.73
1501	NASDAQ	CDL	Wed, Aug 18, 2021	58.64	58.64	58.32	58.48
1500	NASDAQ	CDL	Tue, Aug 17, 2021	58.64	58.71	58.25	58.28
1499	NASDAQ	CDL	Mon, Aug 16, 2021	58.64	58.91	58.64	58.91
1498	NASDAQ	CDL	Fri, Aug 13, 2021	58.55	58.81	58.55	58.75
1497	NASDAQ	CDL	Thu, Aug 12, 2021	58.64	58.64	58.29	58.58
1496	NASDAQ	CDL	Wed, Aug 11, 2021	58.30	58.49	58.13	58.44
1495	NASDAQ	CDL	Tue, Aug 10, 2021	57.65	58.14	57.65	58.05
1494	NASDAQ	CDL	Mon, Aug 9, 2021	57.47	57.71	57.44	57.71
1493	NASDAQ	CDL	Fri, Aug 6, 2021	57.61	57.86	57.61	57.69
1492	NASDAQ	CDL	Thu, Aug 5, 2021	57.07	57.35	57.07	57.35
1491	NASDAQ	CDL	Wed, Aug 4, 2021	57.36	57.39	57.02	57.05
1490	NASDAQ	CDL	Tue, Aug 3, 2021	57.43	57.76	57.25	57.64
1489	NASDAQ	CDL	Mon, Aug 2, 2021	57.30	57.67	57.18	57.18
1488	NASDAQ	CDL	Fri, Jul 30, 2021	57.71	57.75	57.22	57.22
1487	NASDAQ	CDL	Thu, Jul 29, 2021	57.41	57.68	57.39	57.54
1486	NASDAQ	CDL	Wed, Jul 28, 2021	57.46	57.46	56.98	57.19
1485	NASDAQ	CDL	Tue, Jul 27, 2021	57.00	57.35	56.72	57.31
1484	NASDAQ	CDL	Mon, Jul 26, 2021	57.05	57.09	56.90	57.09
1483	NASDAQ	CDL	Fri, Jul 23, 2021	56.64	56.85	56.34	56.84
1482	NASDAQ	CDL	Thu, Jul 22, 2021	56.47	56.58	56.18	56.35
1481	NASDAQ	CDL	Wed, Jul 21, 2021	56.40	56.71	56.40	56.49
1480	NASDAQ	CDL	Tue, Jul 20, 2021	55.88	56.59	55.88	56.34
1479	NASDAQ	CDL	Mon, Jul 19, 2021	56.14	56.14	55.24	55.69
1478	NASDAQ	CDL	Fri, Jul 16, 2021	57.20	57.20	56.68	56.71
1477	NASDAQ	CDL	Thu, Jul 15, 2021	56.36	56.92	56.36	56.92
1476	NASDAQ	CDL	Wed, Jul 14, 2021	56.59	56.81	56.59	56.74
1475	NASDAQ	CDL	Tue, Jul 13, 2021	56.97	57.00	56.51	56.51
1474	NASDAQ	CDL	Mon, Jul 12, 2021	56.79	57.13	56.76	57.08
1473	NASDAQ	CDL	Fri, Jul 9, 2021	56.70	57.01	56.70	57.01
1472	NASDAQ	CDL	Thu, Jul 8, 2021	56.17	56.66	56.17	56.38
1471	NASDAQ	CDL	Wed, Jul 7, 2021	56.45	56.98	56.45	56.98
1470	NASDAQ	CDL	Tue, Jul 6, 2021	56.99	56.99	56.17	56.62
1469	NASDAQ	CDL	Fri, Jul 2, 2021	57.07	57.19	57.07	57.17
1468	NASDAQ	CDL	Thu, Jul 1, 2021	56.67	57.17	56.67	57.06
1467	NASDAQ	CDL	Wed, Jun 30, 2021	56.32	56.66	56.32	56.65
1466	NASDAQ	CDL	Tue, Jun 29, 2021	56.76	56.93	56.43	56.43
1465	NASDAQ	CDL	Mon, Jun 28, 2021	56.95	56.95	56.69	56.76
1464	NASDAQ	CDL	Fri, Jun 25, 2021	56.42	56.95	56.42	56.95
1463	NASDAQ	CDL	Thu, Jun 24, 2021	56.19	56.54	56.19	56.54
1462	NASDAQ	CDL	Wed, Jun 23, 2021	56.26	56.35	56.08	56.08
1461	NASDAQ	CDL	Tue, Jun 22, 2021	56.36	56.59	56.24	56.33
1460	NASDAQ	CDL	Mon, Jun 21, 2021	55.80	56.49	55.80	56.46
1459	NASDAQ	CDL	Fri, Jun 18, 2021	56.10	56.10	55.71	55.81
1458	NASDAQ	CDL	Thu, Jun 17, 2021	57.29	57.29	56.63	56.78
1457	NASDAQ	CDL	Wed, Jun 16, 2021	57.90	57.95	57.50	57.61
1456	NASDAQ	CDL	Tue, Jun 15, 2021	57.99	58.21	57.78	58.06
1455	NASDAQ	CDL	Mon, Jun 14, 2021	58.35	58.35	57.71	57.90
1454	NASDAQ	CDL	Fri, Jun 11, 2021	58.55	58.55	58.09	58.29
1453	NASDAQ	CDL	Thu, Jun 10, 2021	58.62	58.62	58.23	58.35
1452	NASDAQ	CDL	Wed, Jun 9, 2021	58.50	58.50	58.28	58.28
1451	NASDAQ	CDL	Tue, Jun 8, 2021	58.43	58.46	58.18	58.46
1450	NASDAQ	CDL	Mon, Jun 7, 2021	58.57	58.76	58.47	58.47
1449	NASDAQ	CDL	Fri, Jun 4, 2021	58.66	58.67	58.46	58.62
1448	NASDAQ	CDL	Thu, Jun 3, 2021	57.87	58.47	57.87	58.47
1447	NASDAQ	CDL	Wed, Jun 2, 2021	57.98	58.29	57.94	58.11
1446	NASDAQ	CDL	Tue, Jun 1, 2021	58.17	58.23	57.86	58.05
1445	NASDAQ	CDL	Fri, May 28, 2021	57.91	58.07	57.89	57.98
1444	NASDAQ	CDL	Thu, May 27, 2021	58.12	58.16	57.85	57.85
1443	NASDAQ	CDL	Wed, May 26, 2021	57.86	57.89	57.58	57.83
1442	NASDAQ	CDL	Tue, May 25, 2021	58.36	58.36	57.68	57.68
1441	NASDAQ	CDL	Mon, May 24, 2021	58.59	58.59	58.33	58.51
1440	NASDAQ	CDL	Fri, May 21, 2021	58.25	58.44	58.06	58.33
1439	NASDAQ	CDL	Thu, May 20, 2021	57.82	58.10	57.80	58.00
1438	NASDAQ	CDL	Wed, May 19, 2021	57.46	57.83	57.14	57.83
1437	NASDAQ	CDL	Tue, May 18, 2021	58.32	58.50	58.25	58.32
1436	NASDAQ	CDL	Mon, May 17, 2021	58.49	58.67	58.30	58.49
1435	NASDAQ	CDL	Fri, May 14, 2021	58.20	58.61	58.20	58.56
1434	NASDAQ	CDL	Thu, May 13, 2021	57.57	58.22	57.51	58.01
1433	NASDAQ	CDL	Wed, May 12, 2021	58.04	58.06	56.96	56.99
1432	NASDAQ	CDL	Tue, May 11, 2021	58.21	58.44	57.82	58.04
1431	NASDAQ	CDL	Mon, May 10, 2021	58.52	59.17	58.52	58.67
1430	NASDAQ	CDL	Fri, May 7, 2021	57.85	58.49	57.85	58.40
1429	NASDAQ	CDL	Thu, May 6, 2021	57.72	58.21	57.47	58.21
1428	NASDAQ	CDL	Wed, May 5, 2021	57.45	57.58	57.23	57.55
1427	NASDAQ	CDL	Tue, May 4, 2021	57.03	57.36	57.03	57.36
1426	NASDAQ	CDL	Mon, May 3, 2021	57.09	57.50	57.09	57.21
1425	NASDAQ	CDL	Fri, Apr 30, 2021	56.67	56.70	56.50	56.68
1424	NASDAQ	CDL	Thu, Apr 29, 2021	56.33	56.83	56.33	56.81
1423	NASDAQ	CDL	Wed, Apr 28, 2021	56.26	56.32	56.15	56.24
1422	NASDAQ	CDL	Tue, Apr 27, 2021	55.98	56.20	55.98	56.17
1421	NASDAQ	CDL	Mon, Apr 26, 2021	56.36	56.36	56.08	56.08
1420	NASDAQ	CDL	Fri, Apr 23, 2021	55.80	56.29	55.80	56.19
1419	NASDAQ	CDL	Thu, Apr 22, 2021	56.43	56.43	55.54	55.86
1418	NASDAQ	CDL	Wed, Apr 21, 2021	55.97	56.51	55.97	56.44
1417	NASDAQ	CDL	Tue, Apr 20, 2021	55.92	56.10	55.88	56.07
1416	NASDAQ	CDL	Mon, Apr 19, 2021	56.38	56.38	56.07	56.12
1415	NASDAQ	CDL	Fri, Apr 16, 2021	56.00	56.36	56.00	56.26
1414	NASDAQ	CDL	Thu, Apr 15, 2021	55.86	56.00	55.61	55.91
1413	NASDAQ	CDL	Wed, Apr 14, 2021	55.40	55.66	55.34	55.57
1412	NASDAQ	CDL	Tue, Apr 13, 2021	55.36	55.36	55.02	55.34
1411	NASDAQ	CDL	Mon, Apr 12, 2021	55.26	55.45	55.25	55.45
1410	NASDAQ	CDL	Fri, Apr 9, 2021	55.22	55.22	54.90	55.06
1409	NASDAQ	CDL	Thu, Apr 8, 2021	55.17	55.20	55.03	55.20
1408	NASDAQ	CDL	Wed, Apr 7, 2021	55.43	55.43	55.18	55.27
1407	NASDAQ	CDL	Tue, Apr 6, 2021	55.40	55.40	55.09	55.27
1406	NASDAQ	CDL	Mon, Apr 5, 2021	55.25	55.45	55.21	55.31
1405	NASDAQ	CDL	Thu, Apr 1, 2021	54.72	54.84	54.32	54.81
1404	NASDAQ	CDL	Wed, Mar 31, 2021	54.71	54.80	54.68	54.72
1403	NASDAQ	CDL	Tue, Mar 30, 2021	54.83	54.98	54.71	54.96
1402	NASDAQ	CDL	Mon, Mar 29, 2021	54.48	55.11	54.48	55.05
1401	NASDAQ	CDL	Fri, Mar 26, 2021	54.36	54.77	54.24	54.77
1400	NASDAQ	CDL	Thu, Mar 25, 2021	53.13	54.11	53.03	54.11
1399	NASDAQ	CDL	Wed, Mar 24, 2021	53.22	53.74	53.22	53.27
1398	NASDAQ	CDL	Tue, Mar 23, 2021	53.53	53.53	53.15	53.24
1397	NASDAQ	CDL	Mon, Mar 22, 2021	53.43	53.70	53.29	53.65
1396	NASDAQ	CDL	Fri, Mar 19, 2021	53.59	53.95	53.43	53.69
1395	NASDAQ	CDL	Thu, Mar 18, 2021	54.39	54.71	53.88	53.94
1394	NASDAQ	CDL	Wed, Mar 17, 2021	53.68	54.06	53.53	54.06
1393	NASDAQ	CDL	Tue, Mar 16, 2021	54.19	54.19	53.70	53.72
1392	NASDAQ	CDL	Mon, Mar 15, 2021	53.82	54.20	53.76	54.20
1391	NASDAQ	CDL	Fri, Mar 12, 2021	53.66	53.98	53.66	53.98
1390	NASDAQ	CDL	Thu, Mar 11, 2021	53.27	53.66	53.27	53.27
1389	NASDAQ	CDL	Wed, Mar 10, 2021	52.51	53.55	52.51	53.43
1388	NASDAQ	CDL	Tue, Mar 9, 2021	53.16	53.16	52.58	52.58
1387	NASDAQ	CDL	Mon, Mar 8, 2021	52.33	53.37	52.26	53.01
1386	NASDAQ	CDL	Fri, Mar 5, 2021	51.11	52.00	50.77	52.00
1385	NASDAQ	CDL	Thu, Mar 4, 2021	51.51	51.61	50.43	50.77
1384	NASDAQ	CDL	Wed, Mar 3, 2021	51.04	51.76	51.04	51.36
1383	NASDAQ	CDL	Tue, Mar 2, 2021	50.96	51.34	50.96	51.09
1382	NASDAQ	CDL	Mon, Mar 1, 2021	51.19	51.38	50.96	51.04
1381	NASDAQ	CDL	Fri, Feb 26, 2021	50.67	50.67	49.93	50.21
1380	NASDAQ	CDL	Thu, Feb 25, 2021	51.94	51.94	50.57	50.72
1379	NASDAQ	CDL	Wed, Feb 24, 2021	51.24	51.82	51.12	51.82
1378	NASDAQ	CDL	Tue, Feb 23, 2021	50.68	51.09	50.63	50.98
1377	NASDAQ	CDL	Mon, Feb 22, 2021	50.10	50.91	50.10	50.78
1376	NASDAQ	CDL	Fri, Feb 19, 2021	50.01	50.45	50.01	50.35
1375	NASDAQ	CDL	Thu, Feb 18, 2021	50.03	50.06	49.81	49.95
1374	NASDAQ	CDL	Wed, Feb 17, 2021	49.82	50.16	49.75	50.14
1373	NASDAQ	CDL	Tue, Feb 16, 2021	49.77	50.04	49.77	50.00
1372	NASDAQ	CDL	Fri, Feb 12, 2021	49.20	49.72	49.20	49.71
1371	NASDAQ	CDL	Thu, Feb 11, 2021	49.64	49.79	49.18	49.42
1370	NASDAQ	CDL	Wed, Feb 10, 2021	49.61	49.73	49.51	49.62
1369	NASDAQ	CDL	Tue, Feb 9, 2021	49.43	49.73	49.43	49.68
1368	NASDAQ	CDL	Mon, Feb 8, 2021	49.29	49.64	49.29	49.64
1367	NASDAQ	CDL	Fri, Feb 5, 2021	49.12	49.33	49.12	49.20
1366	NASDAQ	CDL	Thu, Feb 4, 2021	48.41	48.86	48.41	48.86
1365	NASDAQ	CDL	Wed, Feb 3, 2021	47.92	48.31	47.87	48.22
1364	NASDAQ	CDL	Tue, Feb 2, 2021	47.60	48.15	47.60	47.80
1363	NASDAQ	CDL	Mon, Feb 1, 2021	47.12	47.41	46.94	47.29
1362	NASDAQ	CDL	Fri, Jan 29, 2021	47.53	47.77	46.88	47.03
1361	NASDAQ	CDL	Thu, Jan 28, 2021	47.80	48.18	47.80	47.86
1360	NASDAQ	CDL	Wed, Jan 27, 2021	47.76	48.23	47.66	47.71
1359	NASDAQ	CDL	Tue, Jan 26, 2021	48.69	48.69	48.28	48.50
1358	NASDAQ	CDL	Mon, Jan 25, 2021	48.07	48.41	48.03	48.41
1357	NASDAQ	CDL	Fri, Jan 22, 2021	48.31	48.51	48.06	48.51
1356	NASDAQ	CDL	Thu, Jan 21, 2021	48.88	48.99	48.67	48.75
1355	NASDAQ	CDL	Wed, Jan 20, 2021	49.06	49.06	48.88	49.04
1354	NASDAQ	CDL	Tue, Jan 19, 2021	49.11	49.21	49.03	49.09
1353	NASDAQ	CDL	Fri, Jan 15, 2021	48.84	49.08	48.67	48.94
1352	NASDAQ	CDL	Thu, Jan 14, 2021	49.00	49.60	49.00	49.40
1351	NASDAQ	CDL	Wed, Jan 13, 2021	48.91	49.16	48.81	49.02
1350	NASDAQ	CDL	Tue, Jan 12, 2021	48.54	49.07	48.54	49.07
1349	NASDAQ	CDL	Mon, Jan 11, 2021	47.95	48.63	47.95	48.57
1348	NASDAQ	CDL	Fri, Jan 8, 2021	48.77	48.77	47.97	48.44
1347	NASDAQ	CDL	Thu, Jan 7, 2021	48.60	48.73	48.54	48.58
1346	NASDAQ	CDL	Wed, Jan 6, 2021	47.19	48.73	47.19	48.43
1345	NASDAQ	CDL	Tue, Jan 5, 2021	46.35	47.13	46.35	46.85
1344	NASDAQ	CDL	Mon, Jan 4, 2021	47.20	47.29	46.14	46.47
1343	NASDAQ	CDL	Thu, Dec 31, 2020	46.57	47.14	46.57	47.11
1342	NASDAQ	CDL	Wed, Dec 30, 2020	46.43	46.86	46.43	46.73
1341	NASDAQ	CDL	Tue, Dec 29, 2020	46.77	46.88	46.34	46.48
1340	NASDAQ	CDL	Mon, Dec 28, 2020	46.97	46.97	46.64	46.73
1339	NASDAQ	CDL	Thu, Dec 24, 2020	46.49	46.62	46.34	46.62
1338	NASDAQ	CDL	Wed, Dec 23, 2020	46.19	46.78	46.19	46.65
1337	NASDAQ	CDL	Tue, Dec 22, 2020	46.54	46.54	46.12	46.12
1336	NASDAQ	CDL	Mon, Dec 21, 2020	46.42	46.55	45.86	46.46
1335	NASDAQ	CDL	Fri, Dec 18, 2020	46.89	47.02	46.65	46.85
1334	NASDAQ	CDL	Thu, Dec 17, 2020	47.20	47.20	46.91	47.00
1333	NASDAQ	CDL	Wed, Dec 16, 2020	47.00	47.04	46.85	46.97
1332	NASDAQ	CDL	Tue, Dec 15, 2020	46.79	47.33	46.78	47.25
1331	NASDAQ	CDL	Mon, Dec 14, 2020	47.74	47.74	46.80	46.80
1330	NASDAQ	CDL	Fri, Dec 11, 2020	47.18	47.30	46.97	47.22
1329	NASDAQ	CDL	Thu, Dec 10, 2020	47.29	47.48	47.24	47.46
1328	NASDAQ	CDL	Wed, Dec 9, 2020	47.69	47.76	47.38	47.63
1327	NASDAQ	CDL	Tue, Dec 8, 2020	46.90	47.55	46.90	47.49
1326	NASDAQ	CDL	Mon, Dec 7, 2020	47.29	47.38	47.14	47.25
1325	NASDAQ	CDL	Fri, Dec 4, 2020	47.46	47.58	47.39	47.58
1324	NASDAQ	CDL	Thu, Dec 3, 2020	46.67	47.11	46.67	46.80
1323	NASDAQ	CDL	Wed, Dec 2, 2020	46.16	46.79	46.16	46.75
1322	NASDAQ	CDL	Tue, Dec 1, 2020	46.20	46.71	46.20	46.37
1321	NASDAQ	CDL	Mon, Nov 30, 2020	46.35	46.35	45.79	45.79
1320	NASDAQ	CDL	Fri, Nov 27, 2020	46.74	46.82	46.45	46.56
1319	NASDAQ	CDL	Wed, Nov 25, 2020	46.93	46.93	46.65	46.81
1318	NASDAQ	CDL	Tue, Nov 24, 2020	46.30	47.24	46.30	47.20
1317	NASDAQ	CDL	Mon, Nov 23, 2020	45.38	46.05	45.38	45.88
1316	NASDAQ	CDL	Fri, Nov 20, 2020	45.13	45.21	45.02	45.20
1315	NASDAQ	CDL	Thu, Nov 19, 2020	45.27	45.34	44.90	45.34
1314	NASDAQ	CDL	Wed, Nov 18, 2020	45.88	46.15	45.38	45.38
1313	NASDAQ	CDL	Tue, Nov 17, 2020	45.47	45.93	45.29	45.82
1312	NASDAQ	CDL	Mon, Nov 16, 2020	45.64	46.04	45.64	45.99
1311	NASDAQ	CDL	Fri, Nov 13, 2020	44.13	45.12	44.13	45.08
1310	NASDAQ	CDL	Thu, Nov 12, 2020	44.41	44.48	43.66	44.01
1309	NASDAQ	CDL	Wed, Nov 11, 2020	45.42	45.42	44.78	44.91
1308	NASDAQ	CDL	Tue, Nov 10, 2020	44.47	45.38	44.47	45.23
1307	NASDAQ	CDL	Mon, Nov 9, 2020	44.55	45.49	44.55	44.56
1306	NASDAQ	CDL	Fri, Nov 6, 2020	42.48	42.63	41.94	42.07
1305	NASDAQ	CDL	Thu, Nov 5, 2020	41.74	42.72	41.74	42.45
1304	NASDAQ	CDL	Wed, Nov 4, 2020	41.83	42.28	41.44	41.50
1303	NASDAQ	CDL	Tue, Nov 3, 2020	41.90	42.44	41.90	42.24
1302	NASDAQ	CDL	Mon, Nov 2, 2020	40.90	41.55	40.76	41.41
1301	NASDAQ	CDL	Fri, Oct 30, 2020	40.27	40.52	40.11	40.49
1300	NASDAQ	CDL	Thu, Oct 29, 2020	40.02	40.74	39.79	40.65
1299	NASDAQ	CDL	Wed, Oct 28, 2020	40.64	40.85	40.13	40.18
1298	NASDAQ	CDL	Tue, Oct 27, 2020	42.08	42.08	41.43	41.47
1297	NASDAQ	CDL	Mon, Oct 26, 2020	42.35	42.41	41.93	42.19
1296	NASDAQ	CDL	Fri, Oct 23, 2020	42.99	43.24	42.88	43.11
1295	NASDAQ	CDL	Thu, Oct 22, 2020	42.13	42.94	42.13	42.94
1294	NASDAQ	CDL	Wed, Oct 21, 2020	42.17	42.39	42.10	42.17
1293	NASDAQ	CDL	Tue, Oct 20, 2020	42.14	42.51	42.14	42.30
1292	NASDAQ	CDL	Mon, Oct 19, 2020	42.53	42.79	42.03	42.09
1291	NASDAQ	CDL	Fri, Oct 16, 2020	42.48	42.73	42.39	42.60
1290	NASDAQ	CDL	Thu, Oct 15, 2020	41.69	42.46	41.69	42.44
1289	NASDAQ	CDL	Wed, Oct 14, 2020	42.20	42.51	42.17	42.23
1288	NASDAQ	CDL	Tue, Oct 13, 2020	42.51	42.63	42.12	42.33
1287	NASDAQ	CDL	Mon, Oct 12, 2020	42.71	42.86	42.51	42.76
1286	NASDAQ	CDL	Fri, Oct 9, 2020	42.92	42.92	42.44	42.48
1285	NASDAQ	CDL	Thu, Oct 8, 2020	42.22	42.61	42.11	42.61
1284	NASDAQ	CDL	Wed, Oct 7, 2020	41.66	41.93	41.58	41.92
1283	NASDAQ	CDL	Tue, Oct 6, 2020	41.64	42.25	41.26	41.41
1282	NASDAQ	CDL	Mon, Oct 5, 2020	41.00	41.56	41.00	41.55
1281	NASDAQ	CDL	Fri, Oct 2, 2020	39.58	40.89	39.58	40.82
1280	NASDAQ	CDL	Thu, Oct 1, 2020	40.36	40.54	40.03	40.29
1279	NASDAQ	CDL	Wed, Sep 30, 2020	40.11	40.67	40.11	40.45
1278	NASDAQ	CDL	Tue, Sep 29, 2020	40.31	40.32	39.86	40.06
1277	NASDAQ	CDL	Mon, Sep 28, 2020	40.17	40.65	40.17	40.37
1276	NASDAQ	CDL	Fri, Sep 25, 2020	39.04	39.89	39.04	39.82
1275	NASDAQ	CDL	Thu, Sep 24, 2020	39.11	39.72	38.72	39.33
1274	NASDAQ	CDL	Wed, Sep 23, 2020	40.03	40.28	39.21	39.21
1273	NASDAQ	CDL	Tue, Sep 22, 2020	40.15	40.22	39.85	39.99
1272	NASDAQ	CDL	Mon, Sep 21, 2020	40.41	40.41	39.64	40.01
1271	NASDAQ	CDL	Fri, Sep 18, 2020	41.59	41.65	41.17	41.21
1270	NASDAQ	CDL	Thu, Sep 17, 2020	41.27	41.69	41.22	41.64
1269	NASDAQ	CDL	Wed, Sep 16, 2020	41.20	42.04	41.20	41.68
1268	NASDAQ	CDL	Tue, Sep 15, 2020	41.55	41.66	41.22	41.25
1267	NASDAQ	CDL	Mon, Sep 14, 2020	40.90	41.56	40.90	41.48
1266	NASDAQ	CDL	Fri, Sep 11, 2020	40.49	40.89	40.48	40.79
1265	NASDAQ	CDL	Thu, Sep 10, 2020	41.31	41.31	40.47	40.56
1264	NASDAQ	CDL	Wed, Sep 9, 2020	40.96	41.42	40.96	41.15
1263	NASDAQ	CDL	Tue, Sep 8, 2020	41.34	41.34	40.84	41.01
1262	NASDAQ	CDL	Fri, Sep 4, 2020	41.89	42.00	41.27	41.80
1261	NASDAQ	CDL	Thu, Sep 3, 2020	42.27	42.84	41.42	41.63
1260	NASDAQ	CDL	Wed, Sep 2, 2020	41.54	42.46	41.54	42.40
1259	NASDAQ	CDL	Tue, Sep 1, 2020	41.37	41.53	41.24	41.51
1258	NASDAQ	CDL	Mon, Aug 31, 2020	41.82	41.83	41.55	41.64
1257	NASDAQ	CDL	Fri, Aug 28, 2020	41.70	41.96	41.62	41.88
1256	NASDAQ	CDL	Thu, Aug 27, 2020	41.44	41.81	41.44	41.71
1255	NASDAQ	CDL	Wed, Aug 26, 2020	41.50	41.51	41.28	41.39
1254	NASDAQ	CDL	Tue, Aug 25, 2020	41.86	42.02	41.49	41.64
1253	NASDAQ	CDL	Mon, Aug 24, 2020	40.96	41.72	40.96	41.72
1252	NASDAQ	CDL	Fri, Aug 21, 2020	40.78	40.94	40.72	40.88
1251	NASDAQ	CDL	Thu, Aug 20, 2020	40.98	41.15	40.97	40.97
1250	NASDAQ	CDL	Wed, Aug 19, 2020	41.40	41.65	41.25	41.33
1249	NASDAQ	CDL	Tue, Aug 18, 2020	41.72	41.72	41.43	41.45
1248	NASDAQ	CDL	Mon, Aug 17, 2020	42.09	42.09	41.76	41.82
1247	NASDAQ	CDL	Fri, Aug 14, 2020	41.70	42.11	41.68	41.99
1246	NASDAQ	CDL	Thu, Aug 13, 2020	41.96	42.06	41.77	41.87
1245	NASDAQ	CDL	Wed, Aug 12, 2020	42.38	42.47	42.11	42.29
1244	NASDAQ	CDL	Tue, Aug 11, 2020	42.49	42.87	42.11	42.13
1243	NASDAQ	CDL	Mon, Aug 10, 2020	41.53	42.20	41.53	42.17
1242	NASDAQ	CDL	Fri, Aug 7, 2020	40.73	41.51	40.73	41.51
1241	NASDAQ	CDL	Thu, Aug 6, 2020	40.84	41.14	40.82	40.94
1240	NASDAQ	CDL	Wed, Aug 5, 2020	41.02	41.12	40.88	41.01
1239	NASDAQ	CDL	Tue, Aug 4, 2020	40.50	40.88	40.50	40.81
1238	NASDAQ	CDL	Mon, Aug 3, 2020	40.49	40.84	40.49	40.75
1237	NASDAQ	CDL	Fri, Jul 31, 2020	40.68	40.68	40.12	40.63
1236	NASDAQ	CDL	Thu, Jul 30, 2020	40.83	40.83	40.27	40.72
1235	NASDAQ	CDL	Wed, Jul 29, 2020	40.58	41.22	40.54	41.18
1234	NASDAQ	CDL	Tue, Jul 28, 2020	40.49	40.84	40.49	40.62
1233	NASDAQ	CDL	Mon, Jul 27, 2020	40.71	40.72	40.43	40.69
1232	NASDAQ	CDL	Fri, Jul 24, 2020	40.97	41.23	40.72	40.78
1231	NASDAQ	CDL	Thu, Jul 23, 2020	41.10	41.30	40.86	41.09
1230	NASDAQ	CDL	Wed, Jul 22, 2020	40.46	40.91	40.43	40.90
1229	NASDAQ	CDL	Tue, Jul 21, 2020	40.22	40.83	40.22	40.62
1228	NASDAQ	CDL	Mon, Jul 20, 2020	40.36	40.41	39.91	39.95
1227	NASDAQ	CDL	Fri, Jul 17, 2020	40.59	40.66	40.48	40.58
1226	NASDAQ	CDL	Thu, Jul 16, 2020	40.15	40.69	40.15	40.56
1225	NASDAQ	CDL	Wed, Jul 15, 2020	40.29	40.57	40.12	40.43
1224	NASDAQ	CDL	Tue, Jul 14, 2020	38.97	39.73	38.90	39.71
1223	NASDAQ	CDL	Mon, Jul 13, 2020	39.54	39.77	39.09	39.28
1222	NASDAQ	CDL	Fri, Jul 10, 2020	38.06	39.12	38.06	39.12
1221	NASDAQ	CDL	Thu, Jul 9, 2020	39.07	39.07	37.96	38.16
1220	NASDAQ	CDL	Wed, Jul 8, 2020	38.93	39.16	38.72	39.02
1219	NASDAQ	CDL	Tue, Jul 7, 2020	39.40	39.40	39.07	39.11
1218	NASDAQ	CDL	Mon, Jul 6, 2020	39.97	40.20	39.51	39.75
1217	NASDAQ	CDL	Thu, Jul 2, 2020	39.51	40.03	39.37	39.40
1216	NASDAQ	CDL	Wed, Jul 1, 2020	39.59	39.67	39.20	39.21
1215	NASDAQ	CDL	Tue, Jun 30, 2020	38.85	39.56	38.85	39.53
1214	NASDAQ	CDL	Mon, Jun 29, 2020	38.46	38.98	38.46	38.94
1213	NASDAQ	CDL	Fri, Jun 26, 2020	38.82	38.82	37.96	38.20
1212	NASDAQ	CDL	Thu, Jun 25, 2020	38.37	39.11	38.35	39.09
1211	NASDAQ	CDL	Wed, Jun 24, 2020	39.43	39.43	38.65	38.75
1210	NASDAQ	CDL	Tue, Jun 23, 2020	40.45	40.57	39.99	40.04
1209	NASDAQ	CDL	Mon, Jun 22, 2020	40.16	40.16	39.89	40.07
1208	NASDAQ	CDL	Fri, Jun 19, 2020	41.28	41.28	40.07	40.19
1207	NASDAQ	CDL	Thu, Jun 18, 2020	40.25	40.81	40.25	40.64
1206	NASDAQ	CDL	Wed, Jun 17, 2020	41.17	41.17	40.66	40.68
1205	NASDAQ	CDL	Tue, Jun 16, 2020	41.25	41.77	40.56	41.10
1204	NASDAQ	CDL	Mon, Jun 15, 2020	38.86	40.53	38.86	40.26
1203	NASDAQ	CDL	Fri, Jun 12, 2020	40.32	40.38	39.38	39.93
1202	NASDAQ	CDL	Thu, Jun 11, 2020	40.36	40.67	39.10	39.24
1201	NASDAQ	CDL	Wed, Jun 10, 2020	43.29	43.29	42.07	42.14
1200	NASDAQ	CDL	Tue, Jun 9, 2020	43.67	43.67	43.13	43.44
1199	NASDAQ	CDL	Mon, Jun 8, 2020	43.86	44.46	43.78	44.44
1198	NASDAQ	CDL	Fri, Jun 5, 2020	42.94	43.76	42.94	43.27
1197	NASDAQ	CDL	Thu, Jun 4, 2020	41.31	41.89	41.18	41.89
1196	NASDAQ	CDL	Wed, Jun 3, 2020	41.12	41.68	41.12	41.55
1195	NASDAQ	CDL	Tue, Jun 2, 2020	40.24	40.58	40.24	40.58
1194	NASDAQ	CDL	Mon, Jun 1, 2020	39.71	40.21	39.71	40.13
1193	NASDAQ	CDL	Fri, May 29, 2020	39.49	39.86	39.21	39.77
1192	NASDAQ	CDL	Thu, May 28, 2020	40.37	40.37	39.70	39.83
1191	NASDAQ	CDL	Wed, May 27, 2020	39.84	40.14	39.58	40.14
1190	NASDAQ	CDL	Tue, May 26, 2020	38.34	39.26	38.34	38.95
1189	NASDAQ	CDL	Fri, May 22, 2020	37.48	37.55	37.16	37.55
1188	NASDAQ	CDL	Thu, May 21, 2020	37.73	37.90	37.44	37.56
1187	NASDAQ	CDL	Wed, May 20, 2020	37.65	38.00	37.65	37.84
1186	NASDAQ	CDL	Tue, May 19, 2020	37.77	37.79	37.23	37.23
1185	NASDAQ	CDL	Mon, May 18, 2020	37.19	38.04	37.19	37.93
1184	NASDAQ	CDL	Fri, May 15, 2020	35.87	36.24	35.60	36.12
1183	NASDAQ	CDL	Thu, May 14, 2020	35.10	36.20	34.82	36.18
1182	NASDAQ	CDL	Wed, May 13, 2020	36.52	36.52	35.38	35.65
1181	NASDAQ	CDL	Tue, May 12, 2020	37.87	37.94	36.86	36.87
1180	NASDAQ	CDL	Mon, May 11, 2020	37.94	38.00	37.48	37.83
1179	NASDAQ	CDL	Fri, May 8, 2020	37.59	38.33	37.59	38.31
1178	NASDAQ	CDL	Thu, May 7, 2020	37.22	37.73	37.09	37.09
1177	NASDAQ	CDL	Wed, May 6, 2020	37.63	37.80	36.74	36.81
1176	NASDAQ	CDL	Tue, May 5, 2020	37.85	38.12	37.51	37.51
1175	NASDAQ	CDL	Mon, May 4, 2020	37.43	37.43	36.87	37.43
1174	NASDAQ	CDL	Fri, May 1, 2020	37.99	37.99	37.33	37.43
1173	NASDAQ	CDL	Thu, Apr 30, 2020	39.50	39.50	38.69	38.84
1172	NASDAQ	CDL	Wed, Apr 29, 2020	39.80	40.39	39.64	40.05
1171	NASDAQ	CDL	Tue, Apr 28, 2020	39.18	39.55	38.81	39.01
1170	NASDAQ	CDL	Mon, Apr 27, 2020	37.62	38.58	37.62	38.46
1169	NASDAQ	CDL	Fri, Apr 24, 2020	37.23	37.50	36.76	37.31
1168	NASDAQ	CDL	Thu, Apr 23, 2020	36.89	37.30	36.84	36.86
1167	NASDAQ	CDL	Wed, Apr 22, 2020	37.00	37.00	36.57	36.84
1166	NASDAQ	CDL	Tue, Apr 21, 2020	36.18	36.71	36.00	36.26
1165	NASDAQ	CDL	Mon, Apr 20, 2020	37.19	37.82	37.04	37.21
1164	NASDAQ	CDL	Fri, Apr 17, 2020	37.22	37.98	37.22	37.98
1163	NASDAQ	CDL	Thu, Apr 16, 2020	36.54	36.57	35.97	36.39
1162	NASDAQ	CDL	Wed, Apr 15, 2020	37.11	37.11	36.43	36.64
1161	NASDAQ	CDL	Tue, Apr 14, 2020	38.31	38.64	37.80	38.29
1160	NASDAQ	CDL	Mon, Apr 13, 2020	38.62	38.62	37.41	37.76
1159	NASDAQ	CDL	Thu, Apr 9, 2020	38.22	39.31	38.21	38.72
1158	NASDAQ	CDL	Wed, Apr 8, 2020	36.36	37.61	36.21	37.59
1157	NASDAQ	CDL	Tue, Apr 7, 2020	36.55	37.33	35.79	35.79
1156	NASDAQ	CDL	Mon, Apr 6, 2020	34.65	36.09	34.65	35.89
1155	NASDAQ	CDL	Fri, Apr 3, 2020	34.26	34.40	33.18	33.40
1154	NASDAQ	CDL	Thu, Apr 2, 2020	33.44	34.39	33.37	34.20
1153	NASDAQ	CDL	Wed, Apr 1, 2020	33.51	34.03	33.10	33.44
1152	NASDAQ	CDL	Tue, Mar 31, 2020	35.95	36.01	35.21	35.21
1151	NASDAQ	CDL	Mon, Mar 30, 2020	35.32	36.03	34.78	35.89
1150	NASDAQ	CDL	Fri, Mar 27, 2020	34.75	35.80	34.51	35.02
1149	NASDAQ	CDL	Thu, Mar 26, 2020	33.85	35.96	33.85	35.96
1148	NASDAQ	CDL	Wed, Mar 25, 2020	33.09	34.88	32.21	33.53
1147	NASDAQ	CDL	Tue, Mar 24, 2020	31.31	32.85	31.23	32.85
1146	NASDAQ	CDL	Mon, Mar 23, 2020	31.23	31.23	29.35	29.89
1145	NASDAQ	CDL	Fri, Mar 20, 2020	33.22	33.48	31.33	31.57
1144	NASDAQ	CDL	Thu, Mar 19, 2020	32.82	34.00	31.80	33.08
1143	NASDAQ	CDL	Wed, Mar 18, 2020	33.05	34.20	31.74	33.03
1142	NASDAQ	CDL	Tue, Mar 17, 2020	33.82	35.52	33.29	35.46
1141	NASDAQ	CDL	Mon, Mar 16, 2020	32.03	35.57	32.03	33.42
1140	NASDAQ	CDL	Fri, Mar 13, 2020	36.84	37.63	34.70	37.17
1139	NASDAQ	CDL	Thu, Mar 12, 2020	34.65	36.65	34.12	34.77
1138	NASDAQ	CDL	Wed, Mar 11, 2020	39.76	39.76	38.07	38.62
1137	NASDAQ	CDL	Tue, Mar 10, 2020	40.87	40.94	38.69	40.85
1136	NASDAQ	CDL	Mon, Mar 9, 2020	40.12	43.46	38.95	39.30
1135	NASDAQ	CDL	Fri, Mar 6, 2020	42.76	43.67	42.55	43.45
1134	NASDAQ	CDL	Thu, Mar 5, 2020	44.75	45.06	43.96	44.33
1133	NASDAQ	CDL	Wed, Mar 4, 2020	45.03	45.88	44.59	45.88
1132	NASDAQ	CDL	Tue, Mar 3, 2020	45.59	46.21	44.12	44.39
1131	NASDAQ	CDL	Mon, Mar 2, 2020	43.76	45.43	43.33	45.40
1130	NASDAQ	CDL	Fri, Feb 28, 2020	43.26	43.69	42.54	43.38
1129	NASDAQ	CDL	Thu, Feb 27, 2020	45.60	46.23	44.57	44.57
1128	NASDAQ	CDL	Wed, Feb 26, 2020	47.28	47.49	46.45	46.45
1127	NASDAQ	CDL	Tue, Feb 25, 2020	48.74	48.74	46.82	46.99
1126	NASDAQ	CDL	Mon, Feb 24, 2020	48.99	48.99	48.43	48.54
1125	NASDAQ	CDL	Fri, Feb 21, 2020	50.15	50.15	49.76	49.92
1124	NASDAQ	CDL	Thu, Feb 20, 2020	50.11	50.45	50.00	50.34
1123	NASDAQ	CDL	Wed, Feb 19, 2020	50.23	50.25	50.09	50.22
1122	NASDAQ	CDL	Tue, Feb 18, 2020	50.19	50.23	49.84	50.08
1121	NASDAQ	CDL	Fri, Feb 14, 2020	50.46	50.46	50.19	50.32
1120	NASDAQ	CDL	Thu, Feb 13, 2020	50.42	50.53	50.30	50.46
1119	NASDAQ	CDL	Wed, Feb 12, 2020	50.59	50.78	50.51	50.59
1118	NASDAQ	CDL	Tue, Feb 11, 2020	50.45	50.63	50.35	50.47
1117	NASDAQ	CDL	Mon, Feb 10, 2020	50.00	50.14	49.88	50.14
1116	NASDAQ	CDL	Fri, Feb 7, 2020	50.35	50.35	49.93	50.01
1115	NASDAQ	CDL	Thu, Feb 6, 2020	50.64	50.67	50.42	50.43
1114	NASDAQ	CDL	Wed, Feb 5, 2020	50.17	50.53	50.17	50.53
1113	NASDAQ	CDL	Tue, Feb 4, 2020	49.66	49.90	49.59	49.59
1112	NASDAQ	CDL	Mon, Feb 3, 2020	49.02	49.44	49.02	49.12
1111	NASDAQ	CDL	Fri, Jan 31, 2020	49.62	49.62	48.73	48.92
1110	NASDAQ	CDL	Thu, Jan 30, 2020	49.35	49.79	49.05	49.79
1109	NASDAQ	CDL	Wed, Jan 29, 2020	49.85	50.00	49.62	49.63
1108	NASDAQ	CDL	Tue, Jan 28, 2020	49.53	49.92	49.49	49.79
1107	NASDAQ	CDL	Mon, Jan 27, 2020	49.41	49.64	49.41	49.42
1106	NASDAQ	CDL	Fri, Jan 24, 2020	50.88	50.88	49.99	50.20
1105	NASDAQ	CDL	Thu, Jan 23, 2020	50.56	50.77	50.17	50.77
1104	NASDAQ	CDL	Wed, Jan 22, 2020	50.72	50.82	50.62	50.62
1103	NASDAQ	CDL	Tue, Jan 21, 2020	50.89	50.89	50.57	50.63
1102	NASDAQ	CDL	Fri, Jan 17, 2020	51.01	51.01	50.85	50.97
1101	NASDAQ	CDL	Thu, Jan 16, 2020	50.67	50.81	50.66	50.81
1100	NASDAQ	CDL	Wed, Jan 15, 2020	50.47	50.59	50.29	50.35
1099	NASDAQ	CDL	Tue, Jan 14, 2020	50.39	50.52	50.27	50.40
1098	NASDAQ	CDL	Mon, Jan 13, 2020	50.05	50.36	50.05	50.33
1097	NASDAQ	CDL	Fri, Jan 10, 2020	50.21	50.31	50.01	50.01
1096	NASDAQ	CDL	Thu, Jan 9, 2020	50.24	50.24	49.99	50.18
1095	NASDAQ	CDL	Wed, Jan 8, 2020	50.04	50.26	49.84	50.06
1094	NASDAQ	CDL	Tue, Jan 7, 2020	50.08	50.08	49.80	50.02
1093	NASDAQ	CDL	Mon, Jan 6, 2020	50.03	50.16	49.86	50.13
1092	NASDAQ	CDL	Fri, Jan 3, 2020	50.05	50.26	50.05	50.19
1091	NASDAQ	CDL	Thu, Jan 2, 2020	50.76	50.76	50.34	50.51
1090	NASDAQ	CDL	Tue, Dec 31, 2019	50.50	50.63	50.40	50.60
1089	NASDAQ	CDL	Mon, Dec 30, 2019	50.52	50.60	50.42	50.42
1088	NASDAQ	CDL	Fri, Dec 27, 2019	50.84	50.84	50.53	50.56
1087	NASDAQ	CDL	Thu, Dec 26, 2019	50.70	50.70	50.54	50.61
1086	NASDAQ	CDL	Tue, Dec 24, 2019	50.72	50.72	50.52	50.52
1085	NASDAQ	CDL	Mon, Dec 23, 2019	50.77	50.77	50.53	50.58
1084	NASDAQ	CDL	Fri, Dec 20, 2019	50.51	50.78	50.51	50.66
1083	NASDAQ	CDL	Thu, Dec 19, 2019	50.51	50.51	50.33	50.37
1082	NASDAQ	CDL	Wed, Dec 18, 2019	50.28	50.42	50.23	50.37
1081	NASDAQ	CDL	Tue, Dec 17, 2019	50.45	50.72	50.45	50.65
1080	NASDAQ	CDL	Mon, Dec 16, 2019	50.32	50.60	50.32	50.46
1079	NASDAQ	CDL	Fri, Dec 13, 2019	50.50	50.50	50.07	50.14
1078	NASDAQ	CDL	Thu, Dec 12, 2019	49.73	50.50	49.64	50.26
1077	NASDAQ	CDL	Wed, Dec 11, 2019	49.67	49.67	49.52	49.60
1076	NASDAQ	CDL	Tue, Dec 10, 2019	49.68	49.70	49.47	49.55
1075	NASDAQ	CDL	Mon, Dec 9, 2019	49.73	49.78	49.63	49.67
1074	NASDAQ	CDL	Fri, Dec 6, 2019	49.64	49.91	49.64	49.75
1073	NASDAQ	CDL	Thu, Dec 5, 2019	49.31	49.31	49.12	49.26
1072	NASDAQ	CDL	Wed, Dec 4, 2019	48.95	49.28	48.95	49.10
1071	NASDAQ	CDL	Tue, Dec 3, 2019	48.78	48.78	48.48	48.76
1070	NASDAQ	CDL	Mon, Dec 2, 2019	49.48	49.53	49.24	49.24
1069	NASDAQ	CDL	Fri, Nov 29, 2019	49.73	49.73	49.50	49.50
1068	NASDAQ	CDL	Wed, Nov 27, 2019	49.48	49.69	49.48	49.68
1067	NASDAQ	CDL	Tue, Nov 26, 2019	49.63	49.63	49.36	49.45
1066	NASDAQ	CDL	Mon, Nov 25, 2019	49.45	49.59	49.34	49.55
1065	NASDAQ	CDL	Fri, Nov 22, 2019	49.09	49.28	49.09	49.24
1064	NASDAQ	CDL	Thu, Nov 21, 2019	49.06	49.07	48.78	49.01
1063	NASDAQ	CDL	Wed, Nov 20, 2019	49.24	49.24	48.84	49.03
1062	NASDAQ	CDL	Tue, Nov 19, 2019	49.61	49.61	49.23	49.27
1061	NASDAQ	CDL	Mon, Nov 18, 2019	49.59	49.59	49.35	49.50
1060	NASDAQ	CDL	Fri, Nov 15, 2019	49.35	49.59	49.35	49.57
1059	NASDAQ	CDL	Thu, Nov 14, 2019	49.30	49.38	49.21	49.29
1058	NASDAQ	CDL	Wed, Nov 13, 2019	49.24	49.44	49.16	49.28
1057	NASDAQ	CDL	Tue, Nov 12, 2019	49.52	49.72	49.44	49.54
1056	NASDAQ	CDL	Mon, Nov 11, 2019	49.64	49.69	49.60	49.61
1055	NASDAQ	CDL	Fri, Nov 8, 2019	49.76	49.79	49.46	49.79
1054	NASDAQ	CDL	Thu, Nov 7, 2019	49.96	50.01	49.66	49.69
1053	NASDAQ	CDL	Wed, Nov 6, 2019	49.77	49.77	49.41	49.57
1052	NASDAQ	CDL	Tue, Nov 5, 2019	49.52	49.78	49.49	49.65
1051	NASDAQ	CDL	Mon, Nov 4, 2019	49.07	49.43	49.07	49.36
1050	NASDAQ	CDL	Fri, Nov 1, 2019	48.56	48.88	48.55	48.83
1049	NASDAQ	CDL	Thu, Oct 31, 2019	48.59	48.59	48.01	48.17
1048	NASDAQ	CDL	Wed, Oct 30, 2019	48.82	48.82	48.33	48.54
1047	NASDAQ	CDL	Tue, Oct 29, 2019	48.64	48.84	48.56	48.80
1046	NASDAQ	CDL	Mon, Oct 28, 2019	48.56	48.85	48.56	48.68
1045	NASDAQ	CDL	Fri, Oct 25, 2019	48.38	48.61	48.34	48.54
1044	NASDAQ	CDL	Thu, Oct 24, 2019	48.56	48.56	48.11	48.26
1043	NASDAQ	CDL	Wed, Oct 23, 2019	48.07	48.45	48.07	48.45
1042	NASDAQ	CDL	Tue, Oct 22, 2019	48.07	48.42	47.90	48.32
1041	NASDAQ	CDL	Mon, Oct 21, 2019	47.64	47.98	47.64	47.97
1040	NASDAQ	CDL	Fri, Oct 18, 2019	47.15	47.62	47.15	47.58
1039	NASDAQ	CDL	Thu, Oct 17, 2019	47.26	47.50	47.23	47.31
1038	NASDAQ	CDL	Wed, Oct 16, 2019	47.47	47.52	47.21	47.21
1037	NASDAQ	CDL	Tue, Oct 15, 2019	47.28	47.63	47.12	47.46
1036	NASDAQ	CDL	Mon, Oct 14, 2019	47.39	47.39	47.13	47.24
1035	NASDAQ	CDL	Fri, Oct 11, 2019	47.29	47.77	47.29	47.75
1034	NASDAQ	CDL	Thu, Oct 10, 2019	46.31	46.82	46.31	46.66
1033	NASDAQ	CDL	Wed, Oct 9, 2019	46.34	46.42	46.13	46.38
1032	NASDAQ	CDL	Tue, Oct 8, 2019	46.61	46.61	46.02	46.02
1031	NASDAQ	CDL	Mon, Oct 7, 2019	46.91	47.21	46.83	46.83
1030	NASDAQ	CDL	Fri, Oct 4, 2019	46.49	47.05	46.49	47.05
1029	NASDAQ	CDL	Thu, Oct 3, 2019	46.27	46.49	45.89	46.49
1028	NASDAQ	CDL	Wed, Oct 2, 2019	46.92	46.92	46.20	46.39
1027	NASDAQ	CDL	Tue, Oct 1, 2019	48.09	48.09	47.27	47.32
1026	NASDAQ	CDL	Mon, Sep 30, 2019	48.11	48.13	48.02	48.02
1025	NASDAQ	CDL	Fri, Sep 27, 2019	47.95	48.16	47.79	47.88
1024	NASDAQ	CDL	Thu, Sep 26, 2019	47.88	47.94	47.68	47.86
1023	NASDAQ	CDL	Wed, Sep 25, 2019	47.73	47.97	47.59	47.97
1022	NASDAQ	CDL	Tue, Sep 24, 2019	48.16	48.16	47.52	47.53
1021	NASDAQ	CDL	Mon, Sep 23, 2019	47.84	48.01	47.75	47.90
1020	NASDAQ	CDL	Fri, Sep 20, 2019	48.09	48.17	47.93	47.93
1019	NASDAQ	CDL	Thu, Sep 19, 2019	48.07	48.19	47.95	47.95
1018	NASDAQ	CDL	Wed, Sep 18, 2019	48.13	48.13	47.82	48.03
1017	NASDAQ	CDL	Tue, Sep 17, 2019	48.11	48.11	47.86	48.04
1016	NASDAQ	CDL	Mon, Sep 16, 2019	48.15	48.15	47.93	48.03
1015	NASDAQ	CDL	Fri, Sep 13, 2019	48.30	48.36	48.12	48.18
1014	NASDAQ	CDL	Thu, Sep 12, 2019	48.31	48.31	48.01	48.20
1013	NASDAQ	CDL	Wed, Sep 11, 2019	47.70	48.13	47.70	48.12
1012	NASDAQ	CDL	Tue, Sep 10, 2019	47.18	47.65	47.18	47.65
1011	NASDAQ	CDL	Mon, Sep 9, 2019	47.13	47.40	47.13	47.37
1010	NASDAQ	CDL	Fri, Sep 6, 2019	47.06	47.11	46.93	46.97
1009	NASDAQ	CDL	Thu, Sep 5, 2019	46.84	47.08	46.84	46.91
1008	NASDAQ	CDL	Wed, Sep 4, 2019	46.36	46.43	46.23	46.38
1007	NASDAQ	CDL	Tue, Sep 3, 2019	45.80	45.92	45.64	45.90
1006	NASDAQ	CDL	Fri, Aug 30, 2019	46.27	46.32	46.07	46.18
1005	NASDAQ	CDL	Thu, Aug 29, 2019	45.67	46.02	45.67	45.95
1004	NASDAQ	CDL	Wed, Aug 28, 2019	44.94	45.49	44.94	45.45
1003	NASDAQ	CDL	Tue, Aug 27, 2019	45.56	45.56	45.02	45.12
1002	NASDAQ	CDL	Mon, Aug 26, 2019	45.44	45.44	45.09	45.26
1001	NASDAQ	CDL	Fri, Aug 23, 2019	45.81	45.97	44.78	44.78
1000	NASDAQ	CDL	Thu, Aug 22, 2019	46.01	46.17	45.78	46.16
999	NASDAQ	CDL	Wed, Aug 21, 2019	45.99	45.99	45.85	45.98
998	NASDAQ	CDL	Tue, Aug 20, 2019	45.92	45.92	45.60	45.60
997	NASDAQ	CDL	Mon, Aug 19, 2019	46.04	46.13	45.94	46.13
996	NASDAQ	CDL	Fri, Aug 16, 2019	45.09	45.59	45.09	45.54
995	NASDAQ	CDL	Thu, Aug 15, 2019	44.77	45.03	44.58	44.97
994	NASDAQ	CDL	Wed, Aug 14, 2019	45.40	45.40	44.84	44.88
993	NASDAQ	CDL	Tue, Aug 13, 2019	45.66	46.29	45.60	46.10
992	NASDAQ	CDL	Mon, Aug 12, 2019	46.06	46.06	45.55	45.68
991	NASDAQ	CDL	Fri, Aug 9, 2019	46.45	46.45	45.95	46.20
990	NASDAQ	CDL	Thu, Aug 8, 2019	46.00	46.52	45.98	46.52
989	NASDAQ	CDL	Wed, Aug 7, 2019	45.42	45.84	45.20	45.78
988	NASDAQ	CDL	Tue, Aug 6, 2019	45.59	45.93	45.27	45.89
987	NASDAQ	CDL	Mon, Aug 5, 2019	46.24	46.24	45.11	45.58
986	NASDAQ	CDL	Fri, Aug 2, 2019	46.71	46.78	46.53	46.78
985	NASDAQ	CDL	Thu, Aug 1, 2019	47.36	47.68	46.92	46.94
984	NASDAQ	CDL	Wed, Jul 31, 2019	47.73	47.84	47.48	47.61
983	NASDAQ	CDL	Tue, Jul 30, 2019	47.84	47.84	47.72	47.75
982	NASDAQ	CDL	Mon, Jul 29, 2019	47.82	47.90	47.81	47.85
981	NASDAQ	CDL	Fri, Jul 26, 2019	47.67	47.99	47.67	47.99
980	NASDAQ	CDL	Thu, Jul 25, 2019	47.86	47.86	47.53	47.58
979	NASDAQ	CDL	Wed, Jul 24, 2019	47.53	47.84	47.52	47.84
978	NASDAQ	CDL	Tue, Jul 23, 2019	47.33	47.52	47.19	47.52
977	NASDAQ	CDL	Mon, Jul 22, 2019	47.27	47.27	47.01	47.14
976	NASDAQ	CDL	Fri, Jul 19, 2019	47.63	47.63	47.34	47.34
975	NASDAQ	CDL	Thu, Jul 18, 2019	47.29	47.48	47.08	47.45
974	NASDAQ	CDL	Wed, Jul 17, 2019	47.50	47.50	47.23	47.27
973	NASDAQ	CDL	Tue, Jul 16, 2019	47.88	47.88	47.69	47.69
972	NASDAQ	CDL	Mon, Jul 15, 2019	47.75	47.79	47.69	47.74
971	NASDAQ	CDL	Fri, Jul 12, 2019	47.58	47.85	47.58	47.81
970	NASDAQ	CDL	Thu, Jul 11, 2019	47.53	47.54	47.33	47.53
969	NASDAQ	CDL	Wed, Jul 10, 2019	47.71	47.71	47.48	47.56
968	NASDAQ	CDL	Tue, Jul 9, 2019	47.50	47.51	47.37	47.51
967	NASDAQ	CDL	Mon, Jul 8, 2019	47.78	47.78	47.55	47.65
966	NASDAQ	CDL	Fri, Jul 5, 2019	47.61	47.77	47.51	47.75
965	NASDAQ	CDL	Wed, Jul 3, 2019	47.56	47.85	47.50	47.81
964	NASDAQ	CDL	Tue, Jul 2, 2019	47.27	47.38	47.17	47.31
963	NASDAQ	CDL	Mon, Jul 1, 2019	47.37	47.41	47.10	47.33
962	NASDAQ	CDL	Fri, Jun 28, 2019	46.88	47.07	46.88	46.95
961	NASDAQ	CDL	Thu, Jun 27, 2019	46.65	46.73	46.55	46.71
960	NASDAQ	CDL	Wed, Jun 26, 2019	46.92	46.92	46.51	46.51
959	NASDAQ	CDL	Tue, Jun 25, 2019	47.13	47.13	46.81	46.81
958	NASDAQ	CDL	Mon, Jun 24, 2019	47.38	47.38	47.04	47.04
957	NASDAQ	CDL	Fri, Jun 21, 2019	47.24	47.42	47.19	47.34
956	NASDAQ	CDL	Thu, Jun 20, 2019	47.04	47.31	46.90	47.30
955	NASDAQ	CDL	Wed, Jun 19, 2019	46.74	46.88	46.67	46.84
954	NASDAQ	CDL	Tue, Jun 18, 2019	46.59	46.80	46.57	46.69
953	NASDAQ	CDL	Mon, Jun 17, 2019	46.56	46.56	46.39	46.40
952	NASDAQ	CDL	Fri, Jun 14, 2019	46.66	46.66	46.40	46.61
951	NASDAQ	CDL	Thu, Jun 13, 2019	46.21	46.56	46.21	46.53
950	NASDAQ	CDL	Wed, Jun 12, 2019	46.31	46.52	46.31	46.35
949	NASDAQ	CDL	Tue, Jun 11, 2019	46.47	46.67	46.34	46.41
948	NASDAQ	CDL	Mon, Jun 10, 2019	46.59	46.59	46.36	46.36
947	NASDAQ	CDL	Fri, Jun 7, 2019	46.55	46.71	46.37	46.37
946	NASDAQ	CDL	Thu, Jun 6, 2019	46.03	46.41	46.00	46.25
945	NASDAQ	CDL	Wed, Jun 5, 2019	45.85	46.08	45.72	46.03
944	NASDAQ	CDL	Tue, Jun 4, 2019	45.33	45.63	45.22	45.63
943	NASDAQ	CDL	Mon, Jun 3, 2019	44.43	44.88	44.43	44.81
942	NASDAQ	CDL	Fri, May 31, 2019	44.34	44.34	44.19	44.28
941	NASDAQ	CDL	Thu, May 30, 2019	45.04	45.04	44.68	44.76
940	NASDAQ	CDL	Wed, May 29, 2019	44.92	44.98	44.62	44.89
939	NASDAQ	CDL	Tue, May 28, 2019	45.75	45.75	45.11	45.11
938	NASDAQ	CDL	Fri, May 24, 2019	45.83	45.83	45.63	45.75
937	NASDAQ	CDL	Thu, May 23, 2019	45.69	45.69	45.36	45.58
936	NASDAQ	CDL	Wed, May 22, 2019	45.99	46.03	45.90	45.97
935	NASDAQ	CDL	Tue, May 21, 2019	45.84	46.22	45.84	46.10
934	NASDAQ	CDL	Mon, May 20, 2019	45.85	45.97	45.72	45.87
933	NASDAQ	CDL	Fri, May 17, 2019	45.66	46.16	45.66	45.90
932	NASDAQ	CDL	Thu, May 16, 2019	45.75	46.18	45.75	46.05
931	NASDAQ	CDL	Wed, May 15, 2019	45.53	45.87	45.42	45.82
930	NASDAQ	CDL	Tue, May 14, 2019	45.63	46.03	45.46	45.88
929	NASDAQ	CDL	Mon, May 13, 2019	45.60	45.62	45.36	45.46
928	NASDAQ	CDL	Fri, May 10, 2019	45.91	46.31	45.59	46.22
927	NASDAQ	CDL	Thu, May 9, 2019	45.99	46.04	45.56	46.03
926	NASDAQ	CDL	Wed, May 8, 2019	46.36	46.36	46.08	46.08
925	NASDAQ	CDL	Tue, May 7, 2019	46.65	46.65	46.14	46.36
924	NASDAQ	CDL	Mon, May 6, 2019	46.53	46.91	46.53	46.91
923	NASDAQ	CDL	Fri, May 3, 2019	46.86	47.21	46.86	47.20
922	NASDAQ	CDL	Thu, May 2, 2019	46.63	46.90	46.56	46.76
921	NASDAQ	CDL	Wed, May 1, 2019	47.40	47.40	46.85	46.85
920	NASDAQ	CDL	Tue, Apr 30, 2019	47.16	47.33	46.94	47.33
919	NASDAQ	CDL	Mon, Apr 29, 2019	47.07	47.15	46.97	47.01
918	NASDAQ	CDL	Fri, Apr 26, 2019	46.83	47.03	46.83	46.98
917	NASDAQ	CDL	Thu, Apr 25, 2019	46.77	46.97	46.65	46.84
916	NASDAQ	CDL	Wed, Apr 24, 2019	46.93	47.12	46.93	47.07
915	NASDAQ	CDL	Tue, Apr 23, 2019	46.78	47.09	46.78	47.07
914	NASDAQ	CDL	Mon, Apr 22, 2019	46.97	46.97	46.78	46.78
913	NASDAQ	CDL	Thu, Apr 18, 2019	47.06	47.10	46.97	47.03
912	NASDAQ	CDL	Wed, Apr 17, 2019	47.32	47.32	47.09	47.09
911	NASDAQ	CDL	Tue, Apr 16, 2019	47.09	47.13	46.93	47.13
910	NASDAQ	CDL	Mon, Apr 15, 2019	47.38	47.38	47.13	47.17
909	NASDAQ	CDL	Fri, Apr 12, 2019	47.25	47.34	47.09	47.24
908	NASDAQ	CDL	Thu, Apr 11, 2019	47.05	47.10	46.88	46.92
907	NASDAQ	CDL	Wed, Apr 10, 2019	46.78	46.92	46.71	46.86
906	NASDAQ	CDL	Tue, Apr 9, 2019	46.97	46.97	46.64	46.64
905	NASDAQ	CDL	Mon, Apr 8, 2019	46.89	47.04	46.89	47.01
904	NASDAQ	CDL	Fri, Apr 5, 2019	46.88	47.00	46.80	47.00
903	NASDAQ	CDL	Thu, Apr 4, 2019	46.62	46.76	46.56	46.76
902	NASDAQ	CDL	Wed, Apr 3, 2019	46.70	46.70	46.48	46.55
901	NASDAQ	CDL	Tue, Apr 2, 2019	46.46	46.56	46.39	46.44
900	NASDAQ	CDL	Mon, Apr 1, 2019	46.32	46.44	46.17	46.44
899	NASDAQ	CDL	Fri, Mar 29, 2019	46.04	46.04	45.82	45.93
898	NASDAQ	CDL	Thu, Mar 28, 2019	45.74	45.96	45.53	45.77
897	NASDAQ	CDL	Wed, Mar 27, 2019	45.75	45.92	45.53	45.79
896	NASDAQ	CDL	Tue, Mar 26, 2019	45.49	45.88	45.49	45.80
895	NASDAQ	CDL	Mon, Mar 25, 2019	45.24	45.48	45.20	45.38
894	NASDAQ	CDL	Fri, Mar 22, 2019	45.91	45.91	45.27	45.39
893	NASDAQ	CDL	Thu, Mar 21, 2019	45.54	46.14	45.52	46.04
892	NASDAQ	CDL	Wed, Mar 20, 2019	46.00	46.00	45.53	45.53
891	NASDAQ	CDL	Tue, Mar 19, 2019	46.50	46.50	45.86	45.87
890	NASDAQ	CDL	Mon, Mar 18, 2019	46.21	46.28	46.14	46.16
889	NASDAQ	CDL	Fri, Mar 15, 2019	46.07	46.22	45.99	46.08
888	NASDAQ	CDL	Thu, Mar 14, 2019	46.08	46.08	45.84	45.96
887	NASDAQ	CDL	Wed, Mar 13, 2019	46.01	46.05	45.89	45.96
886	NASDAQ	CDL	Tue, Mar 12, 2019	45.86	45.92	45.78	45.80
885	NASDAQ	CDL	Mon, Mar 11, 2019	45.28	45.66	45.28	45.66
884	NASDAQ	CDL	Fri, Mar 8, 2019	45.10	45.33	45.04	45.33
883	NASDAQ	CDL	Thu, Mar 7, 2019	45.51	45.51	45.23	45.28
882	NASDAQ	CDL	Wed, Mar 6, 2019	46.04	46.04	45.72	45.72
881	NASDAQ	CDL	Tue, Mar 5, 2019	46.09	46.09	45.82	45.96
880	NASDAQ	CDL	Mon, Mar 4, 2019	46.28	46.28	45.57	45.99
879	NASDAQ	CDL	Fri, Mar 1, 2019	46.23	46.23	45.81	46.02
878	NASDAQ	CDL	Thu, Feb 28, 2019	45.89	46.01	45.87	45.95
877	NASDAQ	CDL	Wed, Feb 27, 2019	45.92	46.04	45.81	46.01
876	NASDAQ	CDL	Tue, Feb 26, 2019	45.96	46.09	45.95	45.96
875	NASDAQ	CDL	Mon, Feb 25, 2019	46.25	46.26	45.97	46.07
874	NASDAQ	CDL	Fri, Feb 22, 2019	45.99	46.11	45.82	46.07
873	NASDAQ	CDL	Thu, Feb 21, 2019	45.98	46.00	45.75	45.90
872	NASDAQ	CDL	Wed, Feb 20, 2019	45.73	46.05	45.63	46.01
871	NASDAQ	CDL	Tue, Feb 19, 2019	45.25	45.70	45.25	45.63
870	NASDAQ	CDL	Fri, Feb 15, 2019	45.26	45.39	45.23	45.30
869	NASDAQ	CDL	Thu, Feb 14, 2019	45.14	45.17	44.95	45.00
868	NASDAQ	CDL	Wed, Feb 13, 2019	45.24	45.28	45.04	45.21
867	NASDAQ	CDL	Tue, Feb 12, 2019	44.97	45.24	44.96	45.16
866	NASDAQ	CDL	Mon, Feb 11, 2019	44.71	44.76	44.62	44.73
865	NASDAQ	CDL	Fri, Feb 8, 2019	44.60	44.63	44.35	44.59
864	NASDAQ	CDL	Thu, Feb 7, 2019	44.50	44.62	44.30	44.62
863	NASDAQ	CDL	Wed, Feb 6, 2019	44.80	44.80	44.64	44.66
862	NASDAQ	CDL	Tue, Feb 5, 2019	44.64	44.84	44.58	44.76
861	NASDAQ	CDL	Mon, Feb 4, 2019	44.71	44.74	44.30	44.74
860	NASDAQ	CDL	Fri, Feb 1, 2019	44.71	44.71	44.38	44.63
859	NASDAQ	CDL	Thu, Jan 31, 2019	44.10	44.63	44.10	44.63
858	NASDAQ	CDL	Wed, Jan 30, 2019	43.87	44.13	43.70	44.01
857	NASDAQ	CDL	Tue, Jan 29, 2019	43.54	43.80	43.54	43.71
856	NASDAQ	CDL	Mon, Jan 28, 2019	43.66	43.66	43.30	43.58
855	NASDAQ	CDL	Fri, Jan 25, 2019	43.91	44.00	43.69	43.74
854	NASDAQ	CDL	Thu, Jan 24, 2019	43.70	43.73	43.41	43.68
853	NASDAQ	CDL	Wed, Jan 23, 2019	43.74	43.74	43.35	43.68
852	NASDAQ	CDL	Tue, Jan 22, 2019	43.87	43.87	43.35	43.53
851	NASDAQ	CDL	Fri, Jan 18, 2019	43.50	43.96	43.50	43.92
850	NASDAQ	CDL	Thu, Jan 17, 2019	42.97	43.47	42.97	43.42
849	NASDAQ	CDL	Wed, Jan 16, 2019	42.85	43.18	42.85	43.05
848	NASDAQ	CDL	Tue, Jan 15, 2019	42.73	43.01	42.73	42.94
847	NASDAQ	CDL	Mon, Jan 14, 2019	42.79	42.79	42.52	42.68
846	NASDAQ	CDL	Fri, Jan 11, 2019	42.85	42.93	42.69	42.81
845	NASDAQ	CDL	Thu, Jan 10, 2019	42.45	42.87	42.45	42.86
844	NASDAQ	CDL	Wed, Jan 9, 2019	42.62	42.69	42.46	42.57
843	NASDAQ	CDL	Tue, Jan 8, 2019	42.50	42.53	42.14	42.52
842	NASDAQ	CDL	Mon, Jan 7, 2019	41.98	42.40	41.76	42.07
841	NASDAQ	CDL	Fri, Jan 4, 2019	41.57	41.95	41.50	41.92
840	NASDAQ	CDL	Thu, Jan 3, 2019	41.19	41.30	40.93	40.97
839	NASDAQ	CDL	Wed, Jan 2, 2019	41.01	41.32	41.00	41.30
838	NASDAQ	CDL	Mon, Dec 31, 2018	41.35	41.36	40.96	41.36
837	NASDAQ	CDL	Fri, Dec 28, 2018	41.26	41.60	40.99	41.13
836	NASDAQ	CDL	Thu, Dec 27, 2018	40.43	41.07	39.99	40.95
835	NASDAQ	CDL	Wed, Dec 26, 2018	39.62	40.94	39.30	40.94
834	NASDAQ	CDL	Mon, Dec 24, 2018	40.84	40.84	39.56	39.56
833	NASDAQ	CDL	Fri, Dec 21, 2018	41.56	42.13	40.88	40.93
832	NASDAQ	CDL	Thu, Dec 20, 2018	41.55	41.88	40.89	41.35
831	NASDAQ	CDL	Wed, Dec 19, 2018	42.20	42.58	41.56	41.69
830	NASDAQ	CDL	Tue, Dec 18, 2018	42.85	42.93	42.18	42.28
829	NASDAQ	CDL	Mon, Dec 17, 2018	43.62	43.62	42.43	42.48
828	NASDAQ	CDL	Fri, Dec 14, 2018	43.87	43.89	43.47	43.53
827	NASDAQ	CDL	Thu, Dec 13, 2018	44.18	44.25	43.87	44.04
826	NASDAQ	CDL	Wed, Dec 12, 2018	44.36	44.37	44.02	44.06
825	NASDAQ	CDL	Tue, Dec 11, 2018	44.32	44.36	43.75	43.96
824	NASDAQ	CDL	Mon, Dec 10, 2018	44.20	44.20	43.22	43.77
823	NASDAQ	CDL	Fri, Dec 7, 2018	44.71	44.84	44.07	44.10
822	NASDAQ	CDL	Thu, Dec 6, 2018	44.69	44.69	43.75	44.59
821	NASDAQ	CDL	Tue, Dec 4, 2018	45.79	45.79	44.85	44.88
820	NASDAQ	CDL	Mon, Dec 3, 2018	46.12	46.12	45.56	45.86
819	NASDAQ	CDL	Fri, Nov 30, 2018	45.27	45.61	45.27	45.52
818	NASDAQ	CDL	Thu, Nov 29, 2018	45.09	45.39	45.00	45.18
817	NASDAQ	CDL	Wed, Nov 28, 2018	44.97	45.22	44.67	45.11
816	NASDAQ	CDL	Tue, Nov 27, 2018	44.69	44.86	44.69	44.85
815	NASDAQ	CDL	Mon, Nov 26, 2018	44.57	44.73	44.54	44.73
814	NASDAQ	CDL	Fri, Nov 23, 2018	44.13	44.26	44.12	44.26
813	NASDAQ	CDL	Wed, Nov 21, 2018	44.58	44.75	44.44	44.44
812	NASDAQ	CDL	Tue, Nov 20, 2018	44.85	44.85	44.39	44.45
811	NASDAQ	CDL	Mon, Nov 19, 2018	45.06	45.25	44.87	45.06
810	NASDAQ	CDL	Fri, Nov 16, 2018	44.92	45.19	44.88	45.14
809	NASDAQ	CDL	Thu, Nov 15, 2018	44.30	44.91	44.25	44.88
808	NASDAQ	CDL	Wed, Nov 14, 2018	44.89	45.19	44.62	44.62
807	NASDAQ	CDL	Tue, Nov 13, 2018	45.11	45.36	45.03	45.10
806	NASDAQ	CDL	Mon, Nov 12, 2018	45.27	45.46	45.05	45.05
805	NASDAQ	CDL	Fri, Nov 9, 2018	45.19	45.38	45.15	45.38
804	NASDAQ	CDL	Thu, Nov 8, 2018	45.19	45.42	45.19	45.33
803	NASDAQ	CDL	Wed, Nov 7, 2018	45.20	45.37	44.79	45.37
802	NASDAQ	CDL	Tue, Nov 6, 2018	44.61	44.88	44.54	44.88
801	NASDAQ	CDL	Mon, Nov 5, 2018	44.19	44.58	44.19	44.45
800	NASDAQ	CDL	Fri, Nov 2, 2018	44.42	44.43	43.82	44.02
799	NASDAQ	CDL	Thu, Nov 1, 2018	43.89	44.35	43.89	44.29
798	NASDAQ	CDL	Wed, Oct 31, 2018	44.25	44.25	43.85	43.88
797	NASDAQ	CDL	Tue, Oct 30, 2018	43.32	44.04	43.32	44.04
796	NASDAQ	CDL	Mon, Oct 29, 2018	43.49	43.80	43.24	43.36
795	NASDAQ	CDL	Fri, Oct 26, 2018	43.40	43.40	42.77	42.98
794	NASDAQ	CDL	Thu, Oct 25, 2018	43.64	43.81	43.55	43.66
793	NASDAQ	CDL	Wed, Oct 24, 2018	44.04	44.10	43.50	43.50
792	NASDAQ	CDL	Tue, Oct 23, 2018	43.91	44.03	43.61	43.96
791	NASDAQ	CDL	Mon, Oct 22, 2018	44.72	44.83	44.28	44.29
790	NASDAQ	CDL	Fri, Oct 19, 2018	44.63	44.86	44.63	44.74
789	NASDAQ	CDL	Thu, Oct 18, 2018	44.72	44.91	44.31	44.43
788	NASDAQ	CDL	Wed, Oct 17, 2018	44.78	44.84	44.35	44.66
787	NASDAQ	CDL	Tue, Oct 16, 2018	44.42	44.85	44.26	44.79
786	NASDAQ	CDL	Mon, Oct 15, 2018	44.22	44.53	44.22	44.31
785	NASDAQ	CDL	Fri, Oct 12, 2018	44.45	44.51	43.85	44.07
784	NASDAQ	CDL	Thu, Oct 11, 2018	45.44	45.44	44.32	44.32
783	NASDAQ	CDL	Wed, Oct 10, 2018	46.06	46.17	45.61	45.62
782	NASDAQ	CDL	Tue, Oct 9, 2018	46.50	46.50	46.19	46.19
781	NASDAQ	CDL	Mon, Oct 8, 2018	46.25	46.54	46.25	46.51
780	NASDAQ	CDL	Fri, Oct 5, 2018	46.34	46.34	46.20	46.20
779	NASDAQ	CDL	Thu, Oct 4, 2018	46.01	46.09	46.01	46.07
778	NASDAQ	CDL	Wed, Oct 3, 2018	46.46	46.46	46.11	46.11
777	NASDAQ	CDL	Tue, Oct 2, 2018	46.07	46.37	46.07	46.28
776	NASDAQ	CDL	Mon, Oct 1, 2018	46.17	46.26	46.11	46.12
775	NASDAQ	CDL	Fri, Sep 28, 2018	45.94	46.15	45.90	46.15
774	NASDAQ	CDL	Thu, Sep 27, 2018	46.16	46.22	45.94	45.94
773	NASDAQ	CDL	Wed, Sep 26, 2018	46.33	46.37	46.20	46.20
772	NASDAQ	CDL	Tue, Sep 25, 2018	46.71	46.71	46.20	46.20
771	NASDAQ	CDL	Mon, Sep 24, 2018	46.91	46.91	46.55	46.55
770	NASDAQ	CDL	Fri, Sep 21, 2018	47.13	47.15	47.02	47.08
769	NASDAQ	CDL	Thu, Sep 20, 2018	46.82	47.02	46.78	46.98
768	NASDAQ	CDL	Wed, Sep 19, 2018	47.16	47.16	46.74	46.74
767	NASDAQ	CDL	Tue, Sep 18, 2018	47.16	47.16	46.95	47.10
766	NASDAQ	CDL	Mon, Sep 17, 2018	47.12	47.18	47.01	47.04
765	NASDAQ	CDL	Fri, Sep 14, 2018	47.13	47.17	46.93	47.17
764	NASDAQ	CDL	Thu, Sep 13, 2018	47.07	47.07	46.88	47.01
763	NASDAQ	CDL	Wed, Sep 12, 2018	46.96	47.03	46.93	46.99
762	NASDAQ	CDL	Tue, Sep 11, 2018	46.84	46.96	46.84	46.90
761	NASDAQ	CDL	Mon, Sep 10, 2018	46.97	47.12	46.94	46.99
760	NASDAQ	CDL	Fri, Sep 7, 2018	46.79	46.85	46.71	46.78
759	NASDAQ	CDL	Thu, Sep 6, 2018	47.20	47.20	47.00	47.19
758	NASDAQ	CDL	Wed, Sep 5, 2018	46.71	47.17	46.71	47.17
757	NASDAQ	CDL	Tue, Sep 4, 2018	46.70	46.81	46.68	46.75
756	NASDAQ	CDL	Fri, Aug 31, 2018	46.73	46.73	46.54	46.66
755	NASDAQ	CDL	Thu, Aug 30, 2018	46.76	46.89	46.69	46.75
754	NASDAQ	CDL	Wed, Aug 29, 2018	46.68	46.92	46.68	46.91
753	NASDAQ	CDL	Tue, Aug 28, 2018	46.96	46.96	46.77	46.80
752	NASDAQ	CDL	Mon, Aug 27, 2018	46.97	47.00	46.83	46.91
751	NASDAQ	CDL	Fri, Aug 24, 2018	46.71	46.86	46.63	46.86
750	NASDAQ	CDL	Thu, Aug 23, 2018	46.59	46.69	46.58	46.68
749	NASDAQ	CDL	Wed, Aug 22, 2018	46.92	46.92	46.68	46.69
748	NASDAQ	CDL	Tue, Aug 21, 2018	46.81	46.96	46.80	46.86
747	NASDAQ	CDL	Mon, Aug 20, 2018	46.79	46.93	46.79	46.90
746	NASDAQ	CDL	Fri, Aug 17, 2018	46.45	46.75	46.42	46.71
745	NASDAQ	CDL	Thu, Aug 16, 2018	46.11	46.42	46.11	46.38
744	NASDAQ	CDL	Wed, Aug 15, 2018	45.94	45.98	45.81	45.96
743	NASDAQ	CDL	Tue, Aug 14, 2018	45.92	46.28	45.92	46.23
742	NASDAQ	CDL	Mon, Aug 13, 2018	46.17	46.17	45.88	45.92
741	NASDAQ	CDL	Fri, Aug 10, 2018	46.12	46.13	45.99	46.03
740	NASDAQ	CDL	Thu, Aug 9, 2018	46.32	46.32	46.14	46.19
739	NASDAQ	CDL	Wed, Aug 8, 2018	46.34	46.34	46.09	46.19
738	NASDAQ	CDL	Tue, Aug 7, 2018	46.37	46.37	46.22	46.32
737	NASDAQ	CDL	Mon, Aug 6, 2018	46.22	46.33	46.18	46.22
736	NASDAQ	CDL	Fri, Aug 3, 2018	45.92	46.16	45.92	46.16
735	NASDAQ	CDL	Thu, Aug 2, 2018	45.64	45.81	45.51	45.78
734	NASDAQ	CDL	Wed, Aug 1, 2018	46.11	46.11	45.60	45.65
733	NASDAQ	CDL	Tue, Jul 31, 2018	46.02	46.15	46.01	46.14
732	NASDAQ	CDL	Mon, Jul 30, 2018	45.78	45.97	45.78	45.82
731	NASDAQ	CDL	Fri, Jul 27, 2018	45.91	45.99	45.72	45.82
730	NASDAQ	CDL	Thu, Jul 26, 2018	45.60	45.88	45.59	45.83
729	NASDAQ	CDL	Wed, Jul 25, 2018	45.28	45.47	45.28	45.47
728	NASDAQ	CDL	Tue, Jul 24, 2018	45.43	45.43	45.23	45.33
727	NASDAQ	CDL	Mon, Jul 23, 2018	45.17	45.44	45.17	45.33
726	NASDAQ	CDL	Fri, Jul 20, 2018	45.55	45.55	45.31	45.36
725	NASDAQ	CDL	Thu, Jul 19, 2018	45.36	45.66	45.36	45.54
724	NASDAQ	CDL	Wed, Jul 18, 2018	45.30	45.40	45.27	45.40
723	NASDAQ	CDL	Tue, Jul 17, 2018	45.42	45.49	45.42	45.43
722	NASDAQ	CDL	Mon, Jul 16, 2018	45.64	45.64	45.42	45.51
721	NASDAQ	CDL	Fri, Jul 13, 2018	45.48	45.66	45.48	45.57
720	NASDAQ	CDL	Thu, Jul 12, 2018	45.49	45.57	45.49	45.57
719	NASDAQ	CDL	Wed, Jul 11, 2018	45.57	45.70	45.46	45.53
718	NASDAQ	CDL	Tue, Jul 10, 2018	45.59	45.70	45.53	45.70
717	NASDAQ	CDL	Mon, Jul 9, 2018	45.65	45.79	45.52	45.54
716	NASDAQ	CDL	Fri, Jul 6, 2018	45.38	45.69	45.37	45.65
715	NASDAQ	CDL	Thu, Jul 5, 2018	45.10	45.36	45.05	45.36
714	NASDAQ	CDL	Tue, Jul 3, 2018	44.95	45.20	44.95	45.00
713	NASDAQ	CDL	Mon, Jul 2, 2018	44.81	44.93	44.67	44.93
712	NASDAQ	CDL	Fri, Jun 29, 2018	45.23	45.36	45.23	45.30
711	NASDAQ	CDL	Thu, Jun 28, 2018	45.02	45.12	44.90	45.12
710	NASDAQ	CDL	Wed, Jun 27, 2018	45.12	45.29	45.00	45.00
709	NASDAQ	CDL	Tue, Jun 26, 2018	45.02	45.20	45.02	45.09
708	NASDAQ	CDL	Mon, Jun 25, 2018	45.12	45.12	44.85	44.87
707	NASDAQ	CDL	Fri, Jun 22, 2018	45.25	45.30	45.18	45.18
706	NASDAQ	CDL	Thu, Jun 21, 2018	45.01	45.11	44.88	44.89
705	NASDAQ	CDL	Wed, Jun 20, 2018	45.40	45.40	45.01	45.11
704	NASDAQ	CDL	Tue, Jun 19, 2018	44.83	45.07	44.83	45.04
703	NASDAQ	CDL	Mon, Jun 18, 2018	44.90	45.01	44.90	44.96
702	NASDAQ	CDL	Fri, Jun 15, 2018	44.72	45.02	44.71	45.01
701	NASDAQ	CDL	Thu, Jun 14, 2018	44.88	44.93	44.80	44.90
700	NASDAQ	CDL	Wed, Jun 13, 2018	44.91	44.94	44.77	44.77
699	NASDAQ	CDL	Tue, Jun 12, 2018	45.20	45.20	45.09	45.14
698	NASDAQ	CDL	Mon, Jun 11, 2018	44.98	45.18	44.98	45.17
697	NASDAQ	CDL	Fri, Jun 8, 2018	44.80	45.01	44.80	45.00
696	NASDAQ	CDL	Thu, Jun 7, 2018	44.77	44.96	44.77	44.90
695	NASDAQ	CDL	Wed, Jun 6, 2018	44.84	44.84	44.55	44.65
694	NASDAQ	CDL	Tue, Jun 5, 2018	44.80	44.81	44.69	44.73
693	NASDAQ	CDL	Mon, Jun 4, 2018	44.67	44.93	44.67	44.76
692	NASDAQ	CDL	Fri, Jun 1, 2018	44.63	44.77	44.57	44.57
691	NASDAQ	CDL	Thu, May 31, 2018	44.85	44.85	44.47	44.54
690	NASDAQ	CDL	Wed, May 30, 2018	44.52	45.04	44.45	44.96
689	NASDAQ	CDL	Tue, May 29, 2018	44.52	44.58	44.18	44.37
688	NASDAQ	CDL	Fri, May 25, 2018	44.66	44.69	44.55	44.65
687	NASDAQ	CDL	Thu, May 24, 2018	44.69	44.75	44.51	44.75
686	NASDAQ	CDL	Wed, May 23, 2018	44.53	44.65	44.39	44.61
685	NASDAQ	CDL	Tue, May 22, 2018	44.62	44.81	44.55	44.55
684	NASDAQ	CDL	Mon, May 21, 2018	44.61	44.68	44.50	44.67
683	NASDAQ	CDL	Fri, May 18, 2018	44.60	44.60	44.32	44.38
682	NASDAQ	CDL	Thu, May 17, 2018	44.56	44.74	44.53	44.58
681	NASDAQ	CDL	Wed, May 16, 2018	44.48	44.60	44.36	44.54
680	NASDAQ	CDL	Tue, May 15, 2018	44.57	44.57	44.29	44.36
679	NASDAQ	CDL	Mon, May 14, 2018	44.67	44.67	44.51	44.62
678	NASDAQ	CDL	Fri, May 11, 2018	44.58	44.61	44.51	44.53
677	NASDAQ	CDL	Thu, May 10, 2018	44.22	44.50	44.22	44.50
676	NASDAQ	CDL	Wed, May 9, 2018	44.01	44.17	44.00	44.13
675	NASDAQ	CDL	Tue, May 8, 2018	44.20	44.20	43.88	43.96
674	NASDAQ	CDL	Mon, May 7, 2018	44.36	44.37	44.19	44.21
673	NASDAQ	CDL	Fri, May 4, 2018	43.69	44.38	43.69	44.27
672	NASDAQ	CDL	Thu, May 3, 2018	43.75	43.89	43.42	43.83
671	NASDAQ	CDL	Wed, May 2, 2018	44.16	44.16	43.94	43.94
670	NASDAQ	CDL	Tue, May 1, 2018	44.20	44.20	43.81	44.12
669	NASDAQ	CDL	Mon, Apr 30, 2018	44.80	44.80	44.33	44.40
668	NASDAQ	CDL	Fri, Apr 27, 2018	44.48	44.68	44.48	44.63
667	NASDAQ	CDL	Thu, Apr 26, 2018	44.46	44.55	44.24	44.50
666	NASDAQ	CDL	Wed, Apr 25, 2018	44.18	44.41	44.02	44.32
665	NASDAQ	CDL	Tue, Apr 24, 2018	44.60	44.64	44.07	44.19
664	NASDAQ	CDL	Mon, Apr 23, 2018	44.32	44.41	44.29	44.35
663	NASDAQ	CDL	Fri, Apr 20, 2018	44.41	44.46	44.11	44.17
662	NASDAQ	CDL	Thu, Apr 19, 2018	44.51	44.51	44.30	44.44
661	NASDAQ	CDL	Wed, Apr 18, 2018	44.84	45.02	44.73	44.74
660	NASDAQ	CDL	Tue, Apr 17, 2018	44.62	44.80	44.62	44.73
659	NASDAQ	CDL	Mon, Apr 16, 2018	44.41	44.70	44.32	44.66
658	NASDAQ	CDL	Fri, Apr 13, 2018	44.29	44.29	44.00	44.10
657	NASDAQ	CDL	Thu, Apr 12, 2018	44.21	44.38	44.06	44.14
656	NASDAQ	CDL	Wed, Apr 11, 2018	44.17	44.29	44.08	44.18
655	NASDAQ	CDL	Tue, Apr 10, 2018	44.33	44.41	44.15	44.22
654	NASDAQ	CDL	Mon, Apr 9, 2018	44.11	44.34	44.00	44.03
653	NASDAQ	CDL	Fri, Apr 6, 2018	44.88	44.88	43.69	43.91
652	NASDAQ	CDL	Thu, Apr 5, 2018	44.42	44.64	44.30	44.63
651	NASDAQ	CDL	Wed, Apr 4, 2018	43.60	44.26	43.54	44.26
650	NASDAQ	CDL	Tue, Apr 3, 2018	43.38	43.90	43.37	43.86
649	NASDAQ	CDL	Mon, Apr 2, 2018	44.18	44.18	43.00	43.35
648	NASDAQ	CDL	Thu, Mar 29, 2018	43.88	44.27	43.88	44.16
647	NASDAQ	CDL	Wed, Mar 28, 2018	43.58	43.90	43.58	43.79
646	NASDAQ	CDL	Tue, Mar 27, 2018	43.80	44.09	43.47	43.59
645	NASDAQ	CDL	Mon, Mar 26, 2018	43.35	43.71	43.24	43.71
644	NASDAQ	CDL	Fri, Mar 23, 2018	43.73	43.79	42.87	42.92
643	NASDAQ	CDL	Thu, Mar 22, 2018	44.17	44.24	43.63	43.63
642	NASDAQ	CDL	Wed, Mar 21, 2018	44.41	44.62	44.32	44.42
641	NASDAQ	CDL	Tue, Mar 20, 2018	44.54	44.67	44.40	44.51
640	NASDAQ	CDL	Mon, Mar 19, 2018	44.71	44.74	44.31	44.51
639	NASDAQ	CDL	Fri, Mar 16, 2018	44.75	44.99	44.75	44.91
638	NASDAQ	CDL	Thu, Mar 15, 2018	44.92	44.92	44.64	44.72
637	NASDAQ	CDL	Wed, Mar 14, 2018	45.17	45.17	44.78	44.83
636	NASDAQ	CDL	Tue, Mar 13, 2018	45.27	45.37	44.96	45.03
635	NASDAQ	CDL	Mon, Mar 12, 2018	45.21	45.28	45.04	45.15
634	NASDAQ	CDL	Fri, Mar 9, 2018	44.85	45.03	44.78	45.02
633	NASDAQ	CDL	Thu, Mar 8, 2018	44.56	44.56	44.45	44.56
632	NASDAQ	CDL	Wed, Mar 7, 2018	44.41	44.42	44.21	44.33
631	NASDAQ	CDL	Tue, Mar 6, 2018	44.72	44.74	44.45	44.68
630	NASDAQ	CDL	Mon, Mar 5, 2018	43.98	44.76	43.98	44.76
629	NASDAQ	CDL	Fri, Mar 2, 2018	43.67	44.21	43.67	44.18
628	NASDAQ	CDL	Thu, Mar 1, 2018	44.29	44.41	43.72	43.90
627	NASDAQ	CDL	Wed, Feb 28, 2018	44.89	44.91	44.33	44.34
626	NASDAQ	CDL	Tue, Feb 27, 2018	45.41	45.56	44.73	44.73
625	NASDAQ	CDL	Mon, Feb 26, 2018	45.13	45.32	44.91	45.28
624	NASDAQ	CDL	Fri, Feb 23, 2018	44.37	44.88	44.37	44.88
623	NASDAQ	CDL	Thu, Feb 22, 2018	44.37	44.66	44.26	44.26
622	NASDAQ	CDL	Wed, Feb 21, 2018	44.69	45.07	44.36	44.36
621	NASDAQ	CDL	Tue, Feb 20, 2018	45.17	45.17	44.64	44.72
620	NASDAQ	CDL	Fri, Feb 16, 2018	44.89	45.50	44.89	45.36
619	NASDAQ	CDL	Thu, Feb 15, 2018	44.87	45.18	44.75	45.18
618	NASDAQ	CDL	Wed, Feb 14, 2018	44.08	44.72	43.95	44.71
617	NASDAQ	CDL	Tue, Feb 13, 2018	43.92	44.38	43.86	44.30
616	NASDAQ	CDL	Mon, Feb 12, 2018	43.87	44.36	43.77	44.15
615	NASDAQ	CDL	Fri, Feb 9, 2018	43.37	43.90	42.65	43.79
614	NASDAQ	CDL	Thu, Feb 8, 2018	44.30	44.30	43.07	43.09
613	NASDAQ	CDL	Wed, Feb 7, 2018	44.23	44.80	44.23	44.25
612	NASDAQ	CDL	Tue, Feb 6, 2018	43.26	44.38	43.26	44.02
611	NASDAQ	CDL	Mon, Feb 5, 2018	45.21	45.55	43.95	43.95
610	NASDAQ	CDL	Fri, Feb 2, 2018	46.11	46.26	45.56	45.58
609	NASDAQ	CDL	Thu, Feb 1, 2018	46.51	46.62	46.31	46.31
608	NASDAQ	CDL	Wed, Jan 31, 2018	46.58	46.66	46.34	46.55
607	NASDAQ	CDL	Tue, Jan 30, 2018	46.93	46.93	46.54	46.54
606	NASDAQ	CDL	Mon, Jan 29, 2018	47.41	47.41	47.08	47.17
605	NASDAQ	CDL	Fri, Jan 26, 2018	47.02	47.44	47.02	47.42
604	NASDAQ	CDL	Thu, Jan 25, 2018	46.86	46.87	46.78	46.83
603	NASDAQ	CDL	Wed, Jan 24, 2018	46.82	46.87	46.58	46.73
602	NASDAQ	CDL	Tue, Jan 23, 2018	46.52	46.72	46.52	46.66
601	NASDAQ	CDL	Mon, Jan 22, 2018	46.33	46.54	46.32	46.54
600	NASDAQ	CDL	Fri, Jan 19, 2018	46.14	46.26	46.11	46.25
599	NASDAQ	CDL	Thu, Jan 18, 2018	46.12	46.13	45.96	45.99
598	NASDAQ	CDL	Wed, Jan 17, 2018	45.81	46.17	45.81	46.09
597	NASDAQ	CDL	Tue, Jan 16, 2018	45.85	45.98	45.64	45.73
596	NASDAQ	CDL	Fri, Jan 12, 2018	45.64	45.91	45.64	45.89
595	NASDAQ	CDL	Thu, Jan 11, 2018	45.44	45.67	45.44	45.62
594	NASDAQ	CDL	Wed, Jan 10, 2018	45.40	45.47	45.28	45.36
593	NASDAQ	CDL	Tue, Jan 9, 2018	45.72	45.72	45.48	45.48
592	NASDAQ	CDL	Mon, Jan 8, 2018	45.42	45.55	45.39	45.53
591	NASDAQ	CDL	Fri, Jan 5, 2018	45.45	45.45	45.25	45.39
590	NASDAQ	CDL	Thu, Jan 4, 2018	45.22	45.40	45.21	45.29
589	NASDAQ	CDL	Wed, Jan 3, 2018	45.24	45.31	45.11	45.22
588	NASDAQ	CDL	Tue, Jan 2, 2018	45.24	45.28	45.11	45.14
587	NASDAQ	CDL	Fri, Dec 29, 2017	45.44	45.44	45.26	45.31
586	NASDAQ	CDL	Thu, Dec 28, 2017	45.34	45.38	45.18	45.32
585	NASDAQ	CDL	Wed, Dec 27, 2017	45.27	45.30	45.16	45.21
584	NASDAQ	CDL	Tue, Dec 26, 2017	45.25	45.38	45.19	45.20
583	NASDAQ	CDL	Fri, Dec 22, 2017	45.22	45.32	45.18	45.24
582	NASDAQ	CDL	Thu, Dec 21, 2017	45.65	45.65	45.35	45.41
581	NASDAQ	CDL	Wed, Dec 20, 2017	45.88	45.88	45.47	45.47
580	NASDAQ	CDL	Tue, Dec 19, 2017	45.88	45.88	45.58	45.58
579	NASDAQ	CDL	Mon, Dec 18, 2017	45.72	45.85	45.69	45.74
578	NASDAQ	CDL	Fri, Dec 15, 2017	45.08	45.73	45.08	45.58
577	NASDAQ	CDL	Thu, Dec 14, 2017	45.56	45.56	45.22	45.22
576	NASDAQ	CDL	Wed, Dec 13, 2017	45.49	45.52	45.43	45.43
575	NASDAQ	CDL	Tue, Dec 12, 2017	45.74	45.74	45.43	45.44
574	NASDAQ	CDL	Mon, Dec 11, 2017	45.57	45.60	45.45	45.60
573	NASDAQ	CDL	Fri, Dec 8, 2017	45.53	45.53	45.28	45.46
572	NASDAQ	CDL	Thu, Dec 7, 2017	45.08	45.29	45.08	45.26
571	NASDAQ	CDL	Wed, Dec 6, 2017	45.26	45.30	45.18	45.20
570	NASDAQ	CDL	Tue, Dec 5, 2017	45.69	45.69	45.22	45.22
569	NASDAQ	CDL	Mon, Dec 4, 2017	45.55	45.84	45.55	45.63
568	NASDAQ	CDL	Fri, Dec 1, 2017	45.44	45.44	44.93	45.27
567	NASDAQ	CDL	Thu, Nov 30, 2017	45.21	45.49	45.14	45.35
566	NASDAQ	CDL	Wed, Nov 29, 2017	44.79	45.16	44.79	45.06
565	NASDAQ	CDL	Tue, Nov 28, 2017	44.28	44.68	44.28	44.66
564	NASDAQ	CDL	Mon, Nov 27, 2017	44.10	44.18	44.10	44.13
563	NASDAQ	CDL	Fri, Nov 24, 2017	44.20	44.20	44.09	44.09
562	NASDAQ	CDL	Wed, Nov 22, 2017	44.12	44.12	43.99	44.07
561	NASDAQ	CDL	Tue, Nov 21, 2017	44.26	44.26	44.04	44.08
560	NASDAQ	CDL	Mon, Nov 20, 2017	43.88	44.04	43.88	43.99
559	NASDAQ	CDL	Fri, Nov 17, 2017	43.81	44.01	43.81	43.97
558	NASDAQ	CDL	Thu, Nov 16, 2017	44.03	44.10	43.85	44.01
557	NASDAQ	CDL	Wed, Nov 15, 2017	44.50	44.50	43.75	43.75
556	NASDAQ	CDL	Tue, Nov 14, 2017	43.84	44.09	43.84	44.09
555	NASDAQ	CDL	Mon, Nov 13, 2017	43.82	43.93	43.80	43.93
554	NASDAQ	CDL	Fri, Nov 10, 2017	43.78	43.84	43.69	43.84
553	NASDAQ	CDL	Thu, Nov 9, 2017	43.85	43.85	43.59	43.79
552	NASDAQ	CDL	Wed, Nov 8, 2017	43.86	43.91	43.80	43.89
551	NASDAQ	CDL	Tue, Nov 7, 2017	43.81	43.92	43.80	43.83
550	NASDAQ	CDL	Mon, Nov 6, 2017	43.83	43.86	43.74	43.81
549	NASDAQ	CDL	Fri, Nov 3, 2017	43.61	43.86	43.61	43.82
548	NASDAQ	CDL	Thu, Nov 2, 2017	43.77	43.80	43.56	43.80
547	NASDAQ	CDL	Wed, Nov 1, 2017	43.88	43.89	43.72	43.72
546	NASDAQ	CDL	Tue, Oct 31, 2017	43.78	43.78	43.69	43.71
545	NASDAQ	CDL	Mon, Oct 30, 2017	43.88	43.88	43.60	43.60
544	NASDAQ	CDL	Fri, Oct 27, 2017	44.07	44.07	43.71	43.89
543	NASDAQ	CDL	Thu, Oct 26, 2017	44.01	44.01	43.87	43.93
542	NASDAQ	CDL	Wed, Oct 25, 2017	44.08	44.08	43.57	43.77
541	NASDAQ	CDL	Tue, Oct 24, 2017	44.29	44.29	44.03	44.06
540	NASDAQ	CDL	Mon, Oct 23, 2017	44.24	44.24	44.08	44.10
539	NASDAQ	CDL	Fri, Oct 20, 2017	44.32	44.32	43.96	44.06
538	NASDAQ	CDL	Thu, Oct 19, 2017	43.64	43.88	43.64	43.88
537	NASDAQ	CDL	Wed, Oct 18, 2017	44.09	44.09	43.74	43.84
536	NASDAQ	CDL	Tue, Oct 17, 2017	43.77	43.77	43.59	43.71
535	NASDAQ	CDL	Mon, Oct 16, 2017	43.75	43.79	43.71	43.75
534	NASDAQ	CDL	Fri, Oct 13, 2017	43.74	43.92	43.74	43.78
533	NASDAQ	CDL	Thu, Oct 12, 2017	43.57	43.85	43.57	43.78
532	NASDAQ	CDL	Wed, Oct 11, 2017	43.74	43.76	43.70	43.76
531	NASDAQ	CDL	Tue, Oct 10, 2017	43.51	43.72	43.51	43.71
530	NASDAQ	CDL	Mon, Oct 9, 2017	43.78	43.78	43.45	43.45
529	NASDAQ	CDL	Fri, Oct 6, 2017	43.75	43.75	43.53	43.57
528	NASDAQ	CDL	Thu, Oct 5, 2017	43.60	43.78	43.57	43.72
527	NASDAQ	CDL	Wed, Oct 4, 2017	43.53	43.67	43.50	43.60
526	NASDAQ	CDL	Tue, Oct 3, 2017	43.37	43.51	43.37	43.51
525	NASDAQ	CDL	Mon, Oct 2, 2017	43.35	43.50	43.23	43.47
524	NASDAQ	CDL	Fri, Sep 29, 2017	43.35	43.35	43.19	43.26
523	NASDAQ	CDL	Thu, Sep 28, 2017	43.19	43.31	43.15	43.29
522	NASDAQ	CDL	Wed, Sep 27, 2017	43.39	43.39	43.04	43.21
521	NASDAQ	CDL	Tue, Sep 26, 2017	43.38	43.38	43.25	43.28
520	NASDAQ	CDL	Mon, Sep 25, 2017	43.06	43.28	43.04	43.27
519	NASDAQ	CDL	Fri, Sep 22, 2017	43.02	43.06	42.96	42.99
518	NASDAQ	CDL	Thu, Sep 21, 2017	43.12	43.12	42.98	43.01
517	NASDAQ	CDL	Wed, Sep 20, 2017	43.19	43.19	43.00	43.08
516	NASDAQ	CDL	Tue, Sep 19, 2017	43.04	43.15	43.04	43.15
515	NASDAQ	CDL	Mon, Sep 18, 2017	43.21	43.23	43.06	43.13
514	NASDAQ	CDL	Fri, Sep 15, 2017	43.08	43.14	43.02	43.14
513	NASDAQ	CDL	Thu, Sep 14, 2017	42.92	43.02	42.88	43.00
512	NASDAQ	CDL	Wed, Sep 13, 2017	42.93	42.96	42.87	42.93
511	NASDAQ	CDL	Tue, Sep 12, 2017	43.07	43.07	42.86	42.86
510	NASDAQ	CDL	Mon, Sep 11, 2017	43.35	43.35	42.75	42.92
509	NASDAQ	CDL	Fri, Sep 8, 2017	42.60	42.60	42.38	42.52
508	NASDAQ	CDL	Thu, Sep 7, 2017	42.51	42.51	42.30	42.36
507	NASDAQ	CDL	Wed, Sep 6, 2017	42.66	42.66	42.59	42.63
506	NASDAQ	CDL	Tue, Sep 5, 2017	42.61	42.61	42.41	42.43
505	NASDAQ	CDL	Fri, Sep 1, 2017	42.75	42.80	42.74	42.77
504	NASDAQ	CDL	Thu, Aug 31, 2017	42.44	42.66	42.44	42.63
503	NASDAQ	CDL	Wed, Aug 30, 2017	42.58	42.58	42.45	42.48
502	NASDAQ	CDL	Tue, Aug 29, 2017	42.45	42.46	42.30	42.46
501	NASDAQ	CDL	Mon, Aug 28, 2017	42.57	42.57	42.42	42.54
500	NASDAQ	CDL	Fri, Aug 25, 2017	42.61	42.64	42.47	42.61
499	NASDAQ	CDL	Thu, Aug 24, 2017	42.28	42.49	42.28	42.38
498	NASDAQ	CDL	Wed, Aug 23, 2017	42.39	42.44	42.33	42.41
497	NASDAQ	CDL	Tue, Aug 22, 2017	42.26	42.47	42.24	42.47
496	NASDAQ	CDL	Mon, Aug 21, 2017	42.16	42.18	41.97	42.17
495	NASDAQ	CDL	Fri, Aug 18, 2017	42.19	42.19	41.96	42.06
494	NASDAQ	CDL	Thu, Aug 17, 2017	42.56	42.56	42.12	42.12
493	NASDAQ	CDL	Wed, Aug 16, 2017	42.67	42.69	42.63	42.63
492	NASDAQ	CDL	Tue, Aug 15, 2017	42.80	42.80	42.46	42.53
491	NASDAQ	CDL	Mon, Aug 14, 2017	42.58	42.67	42.55	42.66
490	NASDAQ	CDL	Fri, Aug 11, 2017	42.26	42.37	42.21	42.33
489	NASDAQ	CDL	Thu, Aug 10, 2017	42.67	42.67	42.40	42.40
488	NASDAQ	CDL	Wed, Aug 9, 2017	42.77	42.77	42.62	42.66
487	NASDAQ	CDL	Tue, Aug 8, 2017	42.84	42.92	42.72	42.72
486	NASDAQ	CDL	Mon, Aug 7, 2017	42.85	42.85	42.71	42.82
485	NASDAQ	CDL	Fri, Aug 4, 2017	42.72	42.75	42.64	42.68
484	NASDAQ	CDL	Thu, Aug 3, 2017	42.79	42.79	42.69	42.75
483	NASDAQ	CDL	Wed, Aug 2, 2017	42.76	42.76	42.61	42.65
482	NASDAQ	CDL	Tue, Aug 1, 2017	42.76	42.79	42.63	42.79
481	NASDAQ	CDL	Mon, Jul 31, 2017	42.45	42.69	42.45	42.67
480	NASDAQ	CDL	Fri, Jul 28, 2017	42.70	42.70	42.37	42.53
479	NASDAQ	CDL	Thu, Jul 27, 2017	42.62	42.66	42.55	42.66
478	NASDAQ	CDL	Wed, Jul 26, 2017	42.52	42.61	42.50	42.58
477	NASDAQ	CDL	Tue, Jul 25, 2017	42.69	42.71	42.58	42.58
476	NASDAQ	CDL	Mon, Jul 24, 2017	42.65	42.65	42.44	42.47
475	NASDAQ	CDL	Fri, Jul 21, 2017	42.55	42.61	42.42	42.61
474	NASDAQ	CDL	Thu, Jul 20, 2017	42.55	42.61	42.41	42.55
473	NASDAQ	CDL	Wed, Jul 19, 2017	42.11	42.43	42.11	42.43
472	NASDAQ	CDL	Tue, Jul 18, 2017	42.08	42.21	42.08	42.21
471	NASDAQ	CDL	Mon, Jul 17, 2017	42.37	42.37	42.25	42.28
470	NASDAQ	CDL	Fri, Jul 14, 2017	42.01	42.31	42.01	42.26
469	NASDAQ	CDL	Thu, Jul 13, 2017	41.96	42.12	41.96	42.08
468	NASDAQ	CDL	Wed, Jul 12, 2017	42.07	42.07	41.99	42.01
467	NASDAQ	CDL	Tue, Jul 11, 2017	41.88	41.88	41.69	41.78
466	NASDAQ	CDL	Mon, Jul 10, 2017	42.12	42.12	41.89	41.90
465	NASDAQ	CDL	Fri, Jul 7, 2017	42.10	42.10	41.86	42.03
464	NASDAQ	CDL	Thu, Jul 6, 2017	42.14	42.14	41.79	41.85
463	NASDAQ	CDL	Wed, Jul 5, 2017	42.42	42.42	42.09	42.17
462	NASDAQ	CDL	Mon, Jul 3, 2017	42.22	42.48	42.22	42.40
461	NASDAQ	CDL	Fri, Jun 30, 2017	42.27	42.31	42.18	42.21
460	NASDAQ	CDL	Thu, Jun 29, 2017	42.58	42.58	41.99	42.15
459	NASDAQ	CDL	Wed, Jun 28, 2017	42.56	42.62	42.49	42.49
458	NASDAQ	CDL	Tue, Jun 27, 2017	42.65	42.65	42.38	42.38
457	NASDAQ	CDL	Mon, Jun 26, 2017	42.53	42.68	42.53	42.63
456	NASDAQ	CDL	Fri, Jun 23, 2017	42.42	42.47	42.36	42.42
455	NASDAQ	CDL	Thu, Jun 22, 2017	42.49	42.49	42.36	42.37
454	NASDAQ	CDL	Wed, Jun 21, 2017	42.67	42.67	42.38	42.46
453	NASDAQ	CDL	Tue, Jun 20, 2017	42.90	42.90	42.59	42.63
452	NASDAQ	CDL	Mon, Jun 19, 2017	42.94	42.94	42.82	42.92
451	NASDAQ	CDL	Fri, Jun 16, 2017	42.81	42.82	42.62	42.82
450	NASDAQ	CDL	Thu, Jun 15, 2017	42.62	42.76	42.56	42.73
449	NASDAQ	CDL	Wed, Jun 14, 2017	42.77	42.77	42.63	42.73
448	NASDAQ	CDL	Tue, Jun 13, 2017	42.65	42.73	42.52	42.69
447	NASDAQ	CDL	Mon, Jun 12, 2017	42.40	42.73	42.40	42.67
446	NASDAQ	CDL	Fri, Jun 9, 2017	42.44	42.60	42.37	42.60
445	NASDAQ	CDL	Thu, Jun 8, 2017	42.47	42.47	42.29	42.36
444	NASDAQ	CDL	Wed, Jun 7, 2017	42.47	42.47	42.37	42.41
443	NASDAQ	CDL	Tue, Jun 6, 2017	42.32	42.47	42.29	42.34
442	NASDAQ	CDL	Mon, Jun 5, 2017	42.83	42.83	42.47	42.52
441	NASDAQ	CDL	Fri, Jun 2, 2017	42.73	42.73	42.60	42.64
440	NASDAQ	CDL	Thu, Jun 1, 2017	42.31	42.60	42.24	42.60
439	NASDAQ	CDL	Wed, May 31, 2017	42.05	42.23	42.05	42.23
438	NASDAQ	CDL	Tue, May 30, 2017	41.92	42.17	41.92	42.11
437	NASDAQ	CDL	Fri, May 26, 2017	42.10	42.13	42.06	42.12
436	NASDAQ	CDL	Thu, May 25, 2017	42.02	42.12	41.95	42.12
435	NASDAQ	CDL	Wed, May 24, 2017	41.84	41.89	41.77	41.88
434	NASDAQ	CDL	Tue, May 23, 2017	41.81	41.89	41.75	41.80
433	NASDAQ	CDL	Mon, May 22, 2017	41.45	41.73	41.45	41.71
432	NASDAQ	CDL	Fri, May 19, 2017	41.42	41.53	41.17	41.40
431	NASDAQ	CDL	Thu, May 18, 2017	41.17	41.24	40.92	41.19
430	NASDAQ	CDL	Wed, May 17, 2017	41.31	41.42	41.18	41.18
429	NASDAQ	CDL	Tue, May 16, 2017	41.84	41.84	41.44	41.45
428	NASDAQ	CDL	Mon, May 15, 2017	41.72	41.81	41.67	41.73
427	NASDAQ	CDL	Fri, May 12, 2017	41.65	41.65	41.52	41.57
426	NASDAQ	CDL	Thu, May 11, 2017	41.80	41.80	41.46	41.62
425	NASDAQ	CDL	Wed, May 10, 2017	41.73	41.80	41.70	41.79
424	NASDAQ	CDL	Tue, May 9, 2017	41.97	41.97	41.66	41.73
423	NASDAQ	CDL	Mon, May 8, 2017	41.95	41.95	41.77	41.86
422	NASDAQ	CDL	Fri, May 5, 2017	41.74	41.90	41.74	41.90
421	NASDAQ	CDL	Thu, May 4, 2017	41.85	41.85	41.61	41.67
420	NASDAQ	CDL	Wed, May 3, 2017	41.70	41.74	41.63	41.73
419	NASDAQ	CDL	Tue, May 2, 2017	41.80	41.84	41.62	41.71
418	NASDAQ	CDL	Mon, May 1, 2017	41.97	41.97	41.70	41.73
417	NASDAQ	CDL	Fri, Apr 28, 2017	42.21	42.21	41.81	41.83
416	NASDAQ	CDL	Thu, Apr 27, 2017	42.11	42.14	41.98	42.09
415	NASDAQ	CDL	Wed, Apr 26, 2017	41.90	42.17	41.90	42.00
414	NASDAQ	CDL	Tue, Apr 25, 2017	41.98	42.04	41.90	42.01
413	NASDAQ	CDL	Mon, Apr 24, 2017	42.08	42.08	41.73	41.87
412	NASDAQ	CDL	Fri, Apr 21, 2017	41.64	41.64	41.51	41.56
411	NASDAQ	CDL	Thu, Apr 20, 2017	41.50	41.58	41.35	41.53
410	NASDAQ	CDL	Wed, Apr 19, 2017	41.64	41.64	41.32	41.37
409	NASDAQ	CDL	Tue, Apr 18, 2017	41.46	41.50	41.39	41.48
408	NASDAQ	CDL	Mon, Apr 17, 2017	41.46	41.63	41.43	41.63
407	NASDAQ	CDL	Thu, Apr 13, 2017	41.64	41.64	41.29	41.33
406	NASDAQ	CDL	Wed, Apr 12, 2017	41.65	41.65	41.53	41.62
405	NASDAQ	CDL	Tue, Apr 11, 2017	41.64	41.65	41.42	41.65
404	NASDAQ	CDL	Mon, Apr 10, 2017	41.60	41.69	41.50	41.58
403	NASDAQ	CDL	Fri, Apr 7, 2017	41.65	41.65	41.53	41.55
402	NASDAQ	CDL	Thu, Apr 6, 2017	41.52	41.65	41.46	41.60
401	NASDAQ	CDL	Wed, Apr 5, 2017	41.76	41.86	41.44	41.44
400	NASDAQ	CDL	Tue, Apr 4, 2017	41.50	41.64	41.45	41.61
399	NASDAQ	CDL	Mon, Apr 3, 2017	41.73	41.73	41.44	41.56
398	NASDAQ	CDL	Fri, Mar 31, 2017	41.81	41.90	41.77	41.77
397	NASDAQ	CDL	Thu, Mar 30, 2017	41.78	41.80	41.67	41.77
396	NASDAQ	CDL	Wed, Mar 29, 2017	41.81	41.81	41.63	41.71
395	NASDAQ	CDL	Tue, Mar 28, 2017	41.49	41.77	41.49	41.76
394	NASDAQ	CDL	Mon, Mar 27, 2017	41.56	41.56	41.26	41.44
393	NASDAQ	CDL	Fri, Mar 24, 2017	41.79	41.79	41.46	41.55
392	NASDAQ	CDL	Thu, Mar 23, 2017	41.66	41.84	41.50	41.52
391	NASDAQ	CDL	Wed, Mar 22, 2017	41.72	41.72	41.50	41.62
390	NASDAQ	CDL	Tue, Mar 21, 2017	42.11	42.11	41.59	41.61
389	NASDAQ	CDL	Mon, Mar 20, 2017	42.08	42.18	41.87	41.95
388	NASDAQ	CDL	Fri, Mar 17, 2017	42.15	42.21	42.04	42.17
387	NASDAQ	CDL	Thu, Mar 16, 2017	42.25	42.25	41.93	42.04
386	NASDAQ	CDL	Wed, Mar 15, 2017	41.89	42.28	41.89	42.14
385	NASDAQ	CDL	Tue, Mar 14, 2017	41.82	41.82	41.63	41.71
384	NASDAQ	CDL	Mon, Mar 13, 2017	41.91	41.91	41.71	41.80
383	NASDAQ	CDL	Fri, Mar 10, 2017	41.80	41.80	41.59	41.75
382	NASDAQ	CDL	Thu, Mar 9, 2017	41.65	41.66	41.43	41.55
381	NASDAQ	CDL	Wed, Mar 8, 2017	41.77	41.77	41.52	41.53
380	NASDAQ	CDL	Tue, Mar 7, 2017	41.87	41.87	41.70	41.71
379	NASDAQ	CDL	Mon, Mar 6, 2017	42.01	42.01	41.82	41.91
378	NASDAQ	CDL	Fri, Mar 3, 2017	42.15	42.15	41.91	42.04
377	NASDAQ	CDL	Thu, Mar 2, 2017	42.26	42.26	42.07	42.07
376	NASDAQ	CDL	Wed, Mar 1, 2017	42.24	42.30	42.09	42.21
375	NASDAQ	CDL	Tue, Feb 28, 2017	42.01	42.01	41.78	41.87
374	NASDAQ	CDL	Mon, Feb 27, 2017	41.94	41.98	41.83	41.94
373	NASDAQ	CDL	Fri, Feb 24, 2017	41.63	41.89	41.63	41.89
372	NASDAQ	CDL	Thu, Feb 23, 2017	41.78	41.78	41.57	41.69
371	NASDAQ	CDL	Wed, Feb 22, 2017	41.51	41.67	41.49	41.67
370	NASDAQ	CDL	Tue, Feb 21, 2017	41.42	41.62	41.39	41.59
369	NASDAQ	CDL	Fri, Feb 17, 2017	41.25	41.29	41.09	41.26
368	NASDAQ	CDL	Thu, Feb 16, 2017	41.24	41.27	41.12	41.27
367	NASDAQ	CDL	Wed, Feb 15, 2017	41.05	41.20	40.96	41.17
366	NASDAQ	CDL	Tue, Feb 14, 2017	41.15	41.15	40.86	41.04
365	NASDAQ	CDL	Mon, Feb 13, 2017	41.08	41.16	40.99	41.08
364	NASDAQ	CDL	Fri, Feb 10, 2017	40.95	40.97	40.81	40.91
363	NASDAQ	CDL	Thu, Feb 9, 2017	40.79	40.83	40.66	40.78
362	NASDAQ	CDL	Wed, Feb 8, 2017	40.56	40.62	40.51	40.62
361	NASDAQ	CDL	Tue, Feb 7, 2017	40.66	40.66	40.46	40.51
360	NASDAQ	CDL	Mon, Feb 6, 2017	40.68	40.68	40.48	40.52
359	NASDAQ	CDL	Fri, Feb 3, 2017	40.44	40.68	40.44	40.60
358	NASDAQ	CDL	Thu, Feb 2, 2017	40.27	40.40	40.20	40.31
357	NASDAQ	CDL	Wed, Feb 1, 2017	40.29	40.43	40.15	40.21
356	NASDAQ	CDL	Tue, Jan 31, 2017	40.35	40.43	40.20	40.42
355	NASDAQ	CDL	Mon, Jan 30, 2017	40.45	40.45	40.17	40.32
354	NASDAQ	CDL	Fri, Jan 27, 2017	40.97	40.97	40.46	40.48
353	NASDAQ	CDL	Thu, Jan 26, 2017	40.86	40.86	40.60	40.66
352	NASDAQ	CDL	Wed, Jan 25, 2017	40.74	40.75	40.61	40.75
351	NASDAQ	CDL	Tue, Jan 24, 2017	40.34	40.54	40.30	40.49
350	NASDAQ	CDL	Mon, Jan 23, 2017	40.41	40.41	40.08	40.20
349	NASDAQ	CDL	Fri, Jan 20, 2017	40.31	40.37	40.15	40.29
348	NASDAQ	CDL	Thu, Jan 19, 2017	39.99	40.35	39.97	40.12
347	NASDAQ	CDL	Wed, Jan 18, 2017	40.45	40.45	40.19	40.33
346	NASDAQ	CDL	Tue, Jan 17, 2017	40.34	40.41	40.17	40.28
345	NASDAQ	CDL	Fri, Jan 13, 2017	40.56	40.56	40.25	40.35
344	NASDAQ	CDL	Thu, Jan 12, 2017	40.46	40.46	40.07	40.36
343	NASDAQ	CDL	Wed, Jan 11, 2017	40.40	40.43	40.21	40.42
342	NASDAQ	CDL	Tue, Jan 10, 2017	40.29	40.38	40.19	40.27
341	NASDAQ	CDL	Mon, Jan 9, 2017	40.65	40.65	40.23	40.25
340	NASDAQ	CDL	Fri, Jan 6, 2017	40.66	40.66	40.36	40.54
339	NASDAQ	CDL	Thu, Jan 5, 2017	40.70	40.70	40.43	40.50
338	NASDAQ	CDL	Wed, Jan 4, 2017	40.50	40.81	40.50	40.73
337	NASDAQ	CDL	Tue, Jan 3, 2017	40.44	40.50	40.28	40.48
336	NASDAQ	CDL	Fri, Dec 30, 2016	40.38	40.40	40.16	40.16
335	NASDAQ	CDL	Thu, Dec 29, 2016	40.37	40.42	40.28	40.40
334	NASDAQ	CDL	Wed, Dec 28, 2016	40.76	40.76	40.21	40.21
333	NASDAQ	CDL	Tue, Dec 27, 2016	40.70	40.71	40.57	40.58
332	NASDAQ	CDL	Fri, Dec 23, 2016	40.61	40.61	40.47	40.53
331	NASDAQ	CDL	Thu, Dec 22, 2016	40.66	40.66	40.43	40.50
330	NASDAQ	CDL	Wed, Dec 21, 2016	40.80	40.80	40.66	40.66
329	NASDAQ	CDL	Tue, Dec 20, 2016	40.69	40.81	40.61	40.71
328	NASDAQ	CDL	Mon, Dec 19, 2016	40.51	40.59	40.44	40.56
327	NASDAQ	CDL	Fri, Dec 16, 2016	40.64	40.64	40.38	40.38
326	NASDAQ	CDL	Thu, Dec 15, 2016	40.42	40.56	40.20	40.50
325	NASDAQ	CDL	Wed, Dec 14, 2016	40.68	40.74	40.27	40.37
324	NASDAQ	CDL	Tue, Dec 13, 2016	40.69	40.80	40.60	40.80
323	NASDAQ	CDL	Mon, Dec 12, 2016	41.20	41.20	40.67	40.81
322	NASDAQ	CDL	Fri, Dec 9, 2016	40.79	40.88	40.63	40.88
321	NASDAQ	CDL	Thu, Dec 8, 2016	40.62	40.79	40.48	40.69
320	NASDAQ	CDL	Wed, Dec 7, 2016	40.01	40.58	40.01	40.56
319	NASDAQ	CDL	Tue, Dec 6, 2016	39.84	39.96	39.78	39.96
318	NASDAQ	CDL	Mon, Dec 5, 2016	39.82	39.82	39.65	39.76
317	NASDAQ	CDL	Fri, Dec 2, 2016	39.57	39.68	39.45	39.57
316	NASDAQ	CDL	Thu, Dec 1, 2016	39.79	39.79	39.46	39.46
315	NASDAQ	CDL	Wed, Nov 30, 2016	40.11	40.11	39.60	39.61
314	NASDAQ	CDL	Tue, Nov 29, 2016	39.83	39.96	39.82	39.88
313	NASDAQ	CDL	Mon, Nov 28, 2016	39.87	39.93	39.81	39.81
312	NASDAQ	CDL	Fri, Nov 25, 2016	39.76	39.82	39.74	39.79
311	NASDAQ	CDL	Wed, Nov 23, 2016	39.61	39.61	39.47	39.57
310	NASDAQ	CDL	Tue, Nov 22, 2016	39.50	39.58	39.44	39.57
309	NASDAQ	CDL	Mon, Nov 21, 2016	39.24	39.37	39.18	39.37
308	NASDAQ	CDL	Fri, Nov 18, 2016	39.19	39.19	39.02	39.07
307	NASDAQ	CDL	Thu, Nov 17, 2016	39.19	39.19	38.98	39.13
306	NASDAQ	CDL	Wed, Nov 16, 2016	39.23	39.23	38.87	38.97
305	NASDAQ	CDL	Tue, Nov 15, 2016	39.22	39.22	38.89	39.13
304	NASDAQ	CDL	Mon, Nov 14, 2016	38.77	39.00	38.77	38.95
303	NASDAQ	CDL	Fri, Nov 11, 2016	38.63	38.78	38.62	38.75
302	NASDAQ	CDL	Thu, Nov 10, 2016	38.75	38.87	38.41	38.70
301	NASDAQ	CDL	Wed, Nov 9, 2016	38.17	38.58	38.07	38.56
300	NASDAQ	CDL	Tue, Nov 8, 2016	38.13	38.37	38.08	38.25
299	NASDAQ	CDL	Mon, Nov 7, 2016	37.82	37.97	37.73	37.92
298	NASDAQ	CDL	Fri, Nov 4, 2016	37.59	37.67	37.54	37.61
297	NASDAQ	CDL	Thu, Nov 3, 2016	37.69	37.71	37.46	37.49
296	NASDAQ	CDL	Wed, Nov 2, 2016	37.75	37.75	37.54	37.63
295	NASDAQ	CDL	Tue, Nov 1, 2016	38.08	38.12	37.74	37.77
294	NASDAQ	CDL	Mon, Oct 31, 2016	38.13	38.25	38.12	38.19
293	NASDAQ	CDL	Fri, Oct 28, 2016	38.04	38.16	37.88	37.90
292	NASDAQ	CDL	Thu, Oct 27, 2016	37.91	38.00	37.90	37.92
291	NASDAQ	CDL	Wed, Oct 26, 2016	38.05	38.19	38.05	38.14
290	NASDAQ	CDL	Tue, Oct 25, 2016	38.07	38.12	38.05	38.09
289	NASDAQ	CDL	Mon, Oct 24, 2016	38.18	38.18	38.04	38.07
288	NASDAQ	CDL	Fri, Oct 21, 2016	37.87	37.94	37.83	37.94
287	NASDAQ	CDL	Thu, Oct 20, 2016	37.85	38.00	37.85	37.99
286	NASDAQ	CDL	Wed, Oct 19, 2016	37.94	38.07	37.91	38.04
285	NASDAQ	CDL	Tue, Oct 18, 2016	37.99	38.05	37.86	38.00
284	NASDAQ	CDL	Mon, Oct 17, 2016	38.07	38.07	37.92	37.96
283	NASDAQ	CDL	Fri, Oct 14, 2016	38.09	38.25	38.02	38.06
282	NASDAQ	CDL	Thu, Oct 13, 2016	37.99	38.06	37.79	38.06
281	NASDAQ	CDL	Wed, Oct 12, 2016	38.00	38.13	37.91	38.11
280	NASDAQ	CDL	Tue, Oct 11, 2016	38.27	38.27	37.81	37.92
279	NASDAQ	CDL	Mon, Oct 10, 2016	38.36	38.36	38.27	38.29
278	NASDAQ	CDL	Fri, Oct 7, 2016	38.38	38.38	38.04	38.18
277	NASDAQ	CDL	Thu, Oct 6, 2016	38.07	38.27	38.07	38.23
276	NASDAQ	CDL	Wed, Oct 5, 2016	38.21	38.27	38.11	38.16
275	NASDAQ	CDL	Tue, Oct 4, 2016	38.27	38.27	38.05	38.05
274	NASDAQ	CDL	Mon, Oct 3, 2016	38.30	38.38	38.30	38.38
273	NASDAQ	CDL	Fri, Sep 30, 2016	38.52	38.65	38.49	38.65
272	NASDAQ	CDL	Thu, Sep 29, 2016	38.62	38.69	38.38	38.42
271	NASDAQ	CDL	Wed, Sep 28, 2016	38.64	38.76	38.45	38.76
270	NASDAQ	CDL	Tue, Sep 27, 2016	38.61	38.72	38.55	38.68
269	NASDAQ	CDL	Mon, Sep 26, 2016	38.69	38.69	38.59	38.62
268	NASDAQ	CDL	Fri, Sep 23, 2016	39.01	39.01	38.88	38.88
267	NASDAQ	CDL	Thu, Sep 22, 2016	39.01	39.01	38.87	38.97
266	NASDAQ	CDL	Wed, Sep 21, 2016	38.54	38.74	38.31	38.74
265	NASDAQ	CDL	Tue, Sep 20, 2016	38.64	38.64	38.29	38.30
264	NASDAQ	CDL	Mon, Sep 19, 2016	38.38	38.47	38.31	38.37
263	NASDAQ	CDL	Fri, Sep 16, 2016	38.22	38.24	38.03	38.24
262	NASDAQ	CDL	Thu, Sep 15, 2016	37.97	38.27	37.97	38.27
261	NASDAQ	CDL	Wed, Sep 14, 2016	37.90	38.16	37.84	37.84
260	NASDAQ	CDL	Tue, Sep 13, 2016	38.22	38.22	37.88	38.02
259	NASDAQ	CDL	Mon, Sep 12, 2016	37.92	38.54	37.89	38.54
258	NASDAQ	CDL	Fri, Sep 9, 2016	38.77	38.77	38.00	38.00
257	NASDAQ	CDL	Thu, Sep 8, 2016	39.00	39.00	38.88	38.93
256	NASDAQ	CDL	Wed, Sep 7, 2016	39.12	39.12	38.88	38.99
255	NASDAQ	CDL	Tue, Sep 6, 2016	39.01	39.01	38.81	39.00
254	NASDAQ	CDL	Fri, Sep 2, 2016	38.86	38.93	38.85	38.90
253	NASDAQ	CDL	Thu, Sep 1, 2016	38.73	38.73	38.48	38.63
252	NASDAQ	CDL	Wed, Aug 31, 2016	38.72	38.72	38.50	38.71
251	NASDAQ	CDL	Tue, Aug 30, 2016	38.81	38.82	38.67	38.72
250	NASDAQ	CDL	Mon, Aug 29, 2016	38.72	38.81	38.72	38.79
249	NASDAQ	CDL	Fri, Aug 26, 2016	38.91	38.99	38.48	38.48
248	NASDAQ	CDL	Thu, Aug 25, 2016	38.69	38.74	38.66	38.73
247	NASDAQ	CDL	Wed, Aug 24, 2016	38.91	38.91	38.61	38.61
246	NASDAQ	CDL	Tue, Aug 23, 2016	38.84	38.95	38.81	38.81
245	NASDAQ	CDL	Mon, Aug 22, 2016	38.61	38.70	38.58	38.69
244	NASDAQ	CDL	Fri, Aug 19, 2016	38.62	38.70	38.61	38.70
243	NASDAQ	CDL	Thu, Aug 18, 2016	38.63	38.75	38.63	38.75
242	NASDAQ	CDL	Wed, Aug 17, 2016	38.27	38.55	38.27	38.55
241	NASDAQ	CDL	Tue, Aug 16, 2016	38.42	38.52	38.42	38.47
240	NASDAQ	CDL	Mon, Aug 15, 2016	38.83	38.85	38.74	38.75
239	NASDAQ	CDL	Fri, Aug 12, 2016	38.68	38.76	38.68	38.76
238	NASDAQ	CDL	Thu, Aug 11, 2016	38.50	38.68	38.50	38.68
237	NASDAQ	CDL	Wed, Aug 10, 2016	38.64	38.64	38.41	38.41
236	NASDAQ	CDL	Tue, Aug 9, 2016	38.56	38.64	38.50	38.51
235	NASDAQ	CDL	Mon, Aug 8, 2016	38.63	38.63	38.52	38.53
234	NASDAQ	CDL	Fri, Aug 5, 2016	38.47	38.55	38.45	38.51
233	NASDAQ	CDL	Thu, Aug 4, 2016	38.28	38.28	38.23	38.24
232	NASDAQ	CDL	Wed, Aug 3, 2016	38.26	38.26	38.06	38.16
231	NASDAQ	CDL	Tue, Aug 2, 2016	38.37	38.40	38.15	38.17
230	NASDAQ	CDL	Mon, Aug 1, 2016	38.64	38.70	38.53	38.56
229	NASDAQ	CDL	Fri, Jul 29, 2016	38.58	38.70	38.46	38.68
228	NASDAQ	CDL	Thu, Jul 28, 2016	38.73	38.73	38.40	38.65
227	NASDAQ	CDL	Wed, Jul 27, 2016	38.75	38.75	38.60	38.66
226	NASDAQ	CDL	Tue, Jul 26, 2016	38.88	38.92	38.70	38.80
225	NASDAQ	CDL	Mon, Jul 25, 2016	38.74	38.75	38.66	38.75
224	NASDAQ	CDL	Fri, Jul 22, 2016	38.70	38.79	38.70	38.79
223	NASDAQ	CDL	Thu, Jul 21, 2016	38.58	38.63	38.49	38.51
222	NASDAQ	CDL	Wed, Jul 20, 2016	38.62	38.62	38.59	38.59
221	NASDAQ	CDL	Tue, Jul 19, 2016	38.69	38.69	38.46	38.53
220	NASDAQ	CDL	Mon, Jul 18, 2016	38.59	38.70	38.59	38.67
219	NASDAQ	CDL	Fri, Jul 15, 2016	38.58	38.65	38.46	38.57
218	NASDAQ	CDL	Thu, Jul 14, 2016	38.41	38.60	38.41	38.51
217	NASDAQ	CDL	Wed, Jul 13, 2016	38.34	38.43	38.25	38.42
216	NASDAQ	CDL	Tue, Jul 12, 2016	38.27	38.46	38.27	38.39
215	NASDAQ	CDL	Mon, Jul 11, 2016	38.07	38.26	38.07	38.16
214	NASDAQ	CDL	Fri, Jul 8, 2016	37.77	38.00	37.77	38.00
213	NASDAQ	CDL	Thu, Jul 7, 2016	37.64	37.64	37.34	37.39
212	NASDAQ	CDL	Wed, Jul 6, 2016	37.32	37.55	37.30	37.55
211	NASDAQ	CDL	Tue, Jul 5, 2016	37.30	37.38	37.27	37.38
210	NASDAQ	CDL	Fri, Jul 1, 2016	37.64	37.64	37.58	37.58
209	NASDAQ	CDL	Thu, Jun 30, 2016	37.22	37.55	36.93	37.55
208	NASDAQ	CDL	Wed, Jun 29, 2016	36.39	36.96	36.39	36.89
207	NASDAQ	CDL	Tue, Jun 28, 2016	36.19	36.32	36.10	36.32
206	NASDAQ	CDL	Mon, Jun 27, 2016	35.81	35.89	35.75	35.88
205	NASDAQ	CDL	Fri, Jun 24, 2016	36.40	36.79	36.40	36.65
204	NASDAQ	CDL	Thu, Jun 23, 2016	37.38	37.57	37.38	37.52
203	NASDAQ	CDL	Wed, Jun 22, 2016	37.45	37.45	37.25	37.27
202	NASDAQ	CDL	Tue, Jun 21, 2016	37.16	37.29	37.16	37.28
201	NASDAQ	CDL	Mon, Jun 20, 2016	37.59	37.59	37.28	37.33
200	NASDAQ	CDL	Fri, Jun 17, 2016	37.01	37.01	36.84	36.94
199	NASDAQ	CDL	Thu, Jun 16, 2016	36.76	36.88	36.55	36.88
198	NASDAQ	CDL	Wed, Jun 15, 2016	36.97	36.97	36.84	36.87
197	NASDAQ	CDL	Tue, Jun 14, 2016	37.02	37.02	36.59	36.67
196	NASDAQ	CDL	Mon, Jun 13, 2016	37.49	37.49	37.00	37.00
195	NASDAQ	CDL	Fri, Jun 10, 2016	37.22	37.31	37.18	37.18
194	NASDAQ	CDL	Thu, Jun 9, 2016	37.32	37.47	37.32	37.46
193	NASDAQ	CDL	Wed, Jun 8, 2016	37.63	37.63	37.52	37.52
192	NASDAQ	CDL	Tue, Jun 7, 2016	37.61	37.61	37.47	37.51
191	NASDAQ	CDL	Mon, Jun 6, 2016	37.22	37.36	37.22	37.36
190	NASDAQ	CDL	Fri, Jun 3, 2016	37.12	37.23	37.01	37.22
189	NASDAQ	CDL	Thu, Jun 2, 2016	37.03	37.16	36.94	37.16
188	NASDAQ	CDL	Wed, Jun 1, 2016	36.89	37.08	36.89	37.08
187	NASDAQ	CDL	Tue, May 31, 2016	36.96	36.96	36.81	36.84
186	NASDAQ	CDL	Fri, May 27, 2016	37.00	37.00	36.80	36.90
185	NASDAQ	CDL	Thu, May 26, 2016	36.94	36.94	36.64	36.74
184	NASDAQ	CDL	Wed, May 25, 2016	36.69	36.69	36.44	36.64
183	NASDAQ	CDL	Tue, May 24, 2016	36.22	36.35	36.22	36.30
182	NASDAQ	CDL	Mon, May 23, 2016	36.27	36.27	36.08	36.09
181	NASDAQ	CDL	Fri, May 20, 2016	36.06	36.17	35.88	36.09
180	NASDAQ	CDL	Thu, May 19, 2016	35.67	35.73	35.67	35.73
179	NASDAQ	CDL	Wed, May 18, 2016	35.94	36.19	35.79	35.79
178	NASDAQ	CDL	Tue, May 17, 2016	36.32	36.32	35.95	35.95
177	NASDAQ	CDL	Mon, May 16, 2016	36.27	36.49	36.27	36.45
176	NASDAQ	CDL	Fri, May 13, 2016	36.51	36.51	36.14	36.14
175	NASDAQ	CDL	Thu, May 12, 2016	36.45	36.61	36.45	36.61
174	NASDAQ	CDL	Wed, May 11, 2016	36.61	36.61	36.49	36.49
173	NASDAQ	CDL	Tue, May 10, 2016	36.57	36.69	36.51	36.67
172	NASDAQ	CDL	Mon, May 9, 2016	36.46	36.46	36.46	36.46
171	NASDAQ	CDL	Fri, May 6, 2016	36.20	36.22	36.20	36.22
170	NASDAQ	CDL	Thu, May 5, 2016	36.38	36.38	36.27	36.28
169	NASDAQ	CDL	Wed, May 4, 2016	36.39	36.50	36.38	36.48
168	NASDAQ	CDL	Tue, May 3, 2016	36.47	36.54	36.47	36.54
167	NASDAQ	CDL	Mon, May 2, 2016	36.75	36.89	36.75	36.87
166	NASDAQ	CDL	Fri, Apr 29, 2016	36.47	36.54	36.39	36.40
165	NASDAQ	CDL	Thu, Apr 28, 2016	37.03	37.15	36.76	36.81
164	NASDAQ	CDL	Wed, Apr 27, 2016	37.01	37.22	36.92	37.20
163	NASDAQ	CDL	Tue, Apr 26, 2016	36.79	36.88	36.74	36.83
162	NASDAQ	CDL	Mon, Apr 25, 2016	36.46	36.61	36.46	36.59
161	NASDAQ	CDL	Fri, Apr 22, 2016	36.63	36.76	36.59	36.65
160	NASDAQ	CDL	Thu, Apr 21, 2016	36.64	36.64	36.43	36.43
159	NASDAQ	CDL	Wed, Apr 20, 2016	36.91	37.02	36.88	36.88
158	NASDAQ	CDL	Tue, Apr 19, 2016	36.83	36.94	36.83	36.92
157	NASDAQ	CDL	Mon, Apr 18, 2016	36.86	36.89	36.70	36.89
156	NASDAQ	CDL	Fri, Apr 15, 2016	36.58	36.69	36.58	36.69
155	NASDAQ	CDL	Thu, Apr 14, 2016	36.77	36.78	36.60	36.62
154	NASDAQ	CDL	Wed, Apr 13, 2016	36.57	36.70	36.57	36.68
153	NASDAQ	CDL	Tue, Apr 12, 2016	36.32	36.40	36.11	36.40
152	NASDAQ	CDL	Mon, Apr 11, 2016	36.30	36.30	36.21	36.21
151	NASDAQ	CDL	Fri, Apr 8, 2016	36.29	36.39	36.11	36.13
150	NASDAQ	CDL	Thu, Apr 7, 2016	36.33	36.40	36.07	36.07
149	NASDAQ	CDL	Wed, Apr 6, 2016	36.22	36.45	36.19	36.45
148	NASDAQ	CDL	Tue, Apr 5, 2016	36.77	36.77	36.77	36.35
147	NASDAQ	CDL	Mon, Apr 4, 2016	36.91	36.91	36.76	36.77
146	NASDAQ	CDL	Fri, Apr 1, 2016	36.61	36.99	36.61	36.99
145	NASDAQ	CDL	Thu, Mar 31, 2016	36.86	36.92	36.84	36.81
144	NASDAQ	CDL	Wed, Mar 30, 2016	37.12	37.12	36.81	36.85
143	NASDAQ	CDL	Tue, Mar 29, 2016	36.50	36.50	36.50	36.80
142	NASDAQ	CDL	Mon, Mar 28, 2016	36.50	36.50	36.38	36.39
141	NASDAQ	CDL	Thu, Mar 24, 2016	36.22	36.28	36.18	36.26
140	NASDAQ	CDL	Wed, Mar 23, 2016	36.48	36.55	36.42	36.48
139	NASDAQ	CDL	Tue, Mar 22, 2016	36.64	36.66	36.64	36.66
138	NASDAQ	CDL	Mon, Mar 21, 2016	36.57	36.77	36.57	36.74
137	NASDAQ	CDL	Fri, Mar 18, 2016	36.80	36.86	36.69	36.71
136	NASDAQ	CDL	Thu, Mar 17, 2016	36.56	36.63	36.55	36.63
135	NASDAQ	CDL	Wed, Mar 16, 2016	35.95	36.34	35.90	36.34
134	NASDAQ	CDL	Tue, Mar 15, 2016	36.03	36.03	36.03	36.02
133	NASDAQ	CDL	Mon, Mar 14, 2016	36.03	36.03	36.03	36.03
132	NASDAQ	CDL	Fri, Mar 11, 2016	35.63	35.63	35.63	36.10
131	NASDAQ	CDL	Thu, Mar 10, 2016	35.40	35.63	35.36	35.59
130	NASDAQ	CDL	Wed, Mar 9, 2016	35.45	35.45	35.45	35.58
129	NASDAQ	CDL	Tue, Mar 8, 2016	35.74	35.74	35.48	35.64
128	NASDAQ	CDL	Mon, Mar 7, 2016	35.64	35.64	35.64	35.64
127	NASDAQ	CDL	Fri, Mar 4, 2016	35.62	35.75	35.62	35.64
126	NASDAQ	CDL	Thu, Mar 3, 2016	35.09	35.09	35.09	35.35
125	NASDAQ	CDL	Wed, Mar 2, 2016	34.88	35.04	34.88	35.04
124	NASDAQ	CDL	Tue, Mar 1, 2016	34.82	34.94	34.82	34.98
123	NASDAQ	CDL	Mon, Feb 29, 2016	34.92	34.92	34.92	34.72
122	NASDAQ	CDL	Fri, Feb 26, 2016	34.85	34.85	34.77	34.77
121	NASDAQ	CDL	Thu, Feb 25, 2016	34.65	34.88	34.65	34.88
120	NASDAQ	CDL	Wed, Feb 24, 2016	34.12	34.65	34.12	34.65
119	NASDAQ	CDL	Tue, Feb 23, 2016	34.53	34.53	34.47	34.52
118	NASDAQ	CDL	Mon, Feb 22, 2016	34.64	34.73	34.60	34.73
117	NASDAQ	CDL	Fri, Feb 19, 2016	34.33	34.33	34.25	34.29
116	NASDAQ	CDL	Thu, Feb 18, 2016	34.46	34.49	34.36	34.38
115	NASDAQ	CDL	Wed, Feb 17, 2016	34.32	34.35	34.32	34.32
114	NASDAQ	CDL	Tue, Feb 16, 2016	33.66	33.86	33.65	33.85
113	NASDAQ	CDL	Fri, Feb 12, 2016	33.31	33.48	33.31	33.45
112	NASDAQ	CDL	Thu, Feb 11, 2016	33.08	33.08	32.99	33.00
111	NASDAQ	CDL	Wed, Feb 10, 2016	33.50	33.63	33.50	33.63
110	NASDAQ	CDL	Tue, Feb 9, 2016	33.57	33.71	33.42	33.71
109	NASDAQ	CDL	Mon, Feb 8, 2016	33.52	33.57	33.23	33.57
108	NASDAQ	CDL	Fri, Feb 5, 2016	33.84	33.88	33.77	33.77
107	NASDAQ	CDL	Thu, Feb 4, 2016	34.00	34.06	33.86	33.93
106	NASDAQ	CDL	Wed, Feb 3, 2016	33.80	34.05	33.34	34.05
105	NASDAQ	CDL	Tue, Feb 2, 2016	33.71	33.72	33.55	33.58
104	NASDAQ	CDL	Mon, Feb 1, 2016	33.76	33.95	33.76	33.95
103	NASDAQ	CDL	Fri, Jan 29, 2016	33.16	33.16	33.16	33.16
102	NASDAQ	CDL	Thu, Jan 28, 2016	33.16	33.16	33.16	33.16
101	NASDAQ	CDL	Wed, Jan 27, 2016	32.94	33.30	32.85	32.97
100	NASDAQ	CDL	Tue, Jan 26, 2016	32.39	32.94	32.39	32.91
99	NASDAQ	CDL	Mon, Jan 25, 2016	32.84	32.84	32.84	32.84
98	NASDAQ	CDL	Fri, Jan 22, 2016	32.42	32.84	32.42	32.84
97	NASDAQ	CDL	Thu, Jan 21, 2016	32.10	32.54	32.01	32.33
96	NASDAQ	CDL	Wed, Jan 20, 2016	31.64	32.12	31.55	32.12
95	NASDAQ	CDL	Tue, Jan 19, 2016	32.69	32.72	32.30	32.61
94	NASDAQ	CDL	Fri, Jan 15, 2016	32.30	32.50	32.26	32.49
93	NASDAQ	CDL	Thu, Jan 14, 2016	32.92	32.96	32.92	32.96
92	NASDAQ	CDL	Wed, Jan 13, 2016	33.24	33.24	32.54	32.54
91	NASDAQ	CDL	Tue, Jan 12, 2016	33.26	33.26	32.81	32.81
90	NASDAQ	CDL	Mon, Jan 11, 2016	33.12	33.12	32.74	33.07
89	NASDAQ	CDL	Fri, Jan 8, 2016	33.30	33.32	32.90	32.90
88	NASDAQ	CDL	Thu, Jan 7, 2016	33.55	33.55	33.18	33.18
87	NASDAQ	CDL	Wed, Jan 6, 2016	33.88	34.00	33.83	33.83
86	NASDAQ	CDL	Tue, Jan 5, 2016	33.98	34.20	33.97	34.20
85	NASDAQ	CDL	Mon, Jan 4, 2016	34.03	34.07	33.79	34.07
84	NASDAQ	CDL	Thu, Dec 31, 2015	34.65	34.65	34.42	34.42
83	NASDAQ	CDL	Wed, Dec 30, 2015	35.27	35.27	34.90	34.90
82	NASDAQ	CDL	Tue, Dec 29, 2015	35.02	35.10	34.99	35.03
81	NASDAQ	CDL	Mon, Dec 28, 2015	34.68	34.75	34.61	34.75
80	NASDAQ	CDL	Thu, Dec 24, 2015	34.91	34.98	34.91	34.94
79	NASDAQ	CDL	Wed, Dec 23, 2015	34.76	35.02	34.76	35.02
78	NASDAQ	CDL	Tue, Dec 22, 2015	34.11	34.46	34.06	34.46
77	NASDAQ	CDL	Mon, Dec 21, 2015	34.02	34.10	33.90	33.96
76	NASDAQ	CDL	Fri, Dec 18, 2015	33.98	34.03	33.98	33.98
75	NASDAQ	CDL	Thu, Dec 17, 2015	34.48	34.58	34.45	34.51
74	NASDAQ	CDL	Wed, Dec 16, 2015	34.60	34.67	34.48	34.48
73	NASDAQ	CDL	Tue, Dec 15, 2015	34.37	34.57	34.30	34.30
72	NASDAQ	CDL	Mon, Dec 14, 2015	33.97	34.00	33.70	33.91
71	NASDAQ	CDL	Fri, Dec 11, 2015	34.10	34.25	33.99	34.01
70	NASDAQ	CDL	Thu, Dec 10, 2015	34.63	34.64	34.43	34.49
69	NASDAQ	CDL	Wed, Dec 9, 2015	34.96	34.96	34.45	34.59
68	NASDAQ	CDL	Tue, Dec 8, 2015	34.52	34.52	34.52	34.52
67	NASDAQ	CDL	Mon, Dec 7, 2015	35.12	35.12	34.84	34.84
66	NASDAQ	CDL	Fri, Dec 4, 2015	34.65	35.12	34.65	35.08
65	NASDAQ	CDL	Thu, Dec 3, 2015	35.05	35.05	34.55	34.55
64	NASDAQ	CDL	Wed, Dec 2, 2015	35.37	35.37	35.00	35.00
63	NASDAQ	CDL	Fri, Nov 27, 2015	35.27	35.28	35.23	35.28
62	NASDAQ	CDL	Wed, Nov 25, 2015	35.23	35.27	35.18	35.25
61	NASDAQ	CDL	Tue, Nov 24, 2015	35.03	35.33	34.96	35.29
60	NASDAQ	CDL	Mon, Nov 23, 2015	35.24	35.32	35.15	35.16
59	NASDAQ	CDL	Fri, Nov 20, 2015	35.40	35.40	35.20	35.20
58	NASDAQ	CDL	Thu, Nov 19, 2015	35.11	35.11	35.11	35.11
57	NASDAQ	CDL	Wed, Nov 18, 2015	34.69	34.94	34.69	34.94
56	NASDAQ	CDL	Tue, Nov 17, 2015	34.80	34.89	34.50	34.60
55	NASDAQ	CDL	Mon, Nov 16, 2015	34.45	34.78	34.37	34.77
54	NASDAQ	CDL	Fri, Nov 13, 2015	34.60	34.60	34.35	34.35
53	NASDAQ	CDL	Mon, Nov 9, 2015	34.94	34.94	34.94	34.94
52	NASDAQ	CDL	Fri, Nov 6, 2015	35.35	35.44	35.05	35.14
51	NASDAQ	CDL	Thu, Nov 5, 2015	35.48	35.55	35.48	35.50
50	NASDAQ	CDL	Wed, Nov 4, 2015	35.69	35.69	35.69	35.69
49	NASDAQ	CDL	Tue, Nov 3, 2015	35.65	35.65	35.65	35.65
48	NASDAQ	CDL	Mon, Nov 2, 2015	35.72	35.76	35.72	35.75
47	NASDAQ	CDL	Fri, Oct 30, 2015	35.44	35.48	35.44	35.48
46	NASDAQ	CDL	Thu, Oct 29, 2015	35.35	35.35	35.35	35.35
45	NASDAQ	CDL	Wed, Oct 28, 2015	35.57	35.57	35.57	35.57
44	NASDAQ	CDL	Tue, Oct 27, 2015	35.47	35.47	35.38	35.38
43	NASDAQ	CDL	Mon, Oct 26, 2015	35.59	35.59	35.59	35.59
42	NASDAQ	CDL	Fri, Oct 23, 2015	35.86	35.86	35.66	35.66
41	NASDAQ	CDL	Mon, Oct 19, 2015	34.96	35.00	34.93	35.00
40	NASDAQ	CDL	Fri, Oct 16, 2015	35.07	35.07	35.07	35.07
39	NASDAQ	CDL	Thu, Oct 15, 2015	34.84	34.89	34.84	34.89
38	NASDAQ	CDL	Wed, Oct 14, 2015	34.60	34.68	34.60	34.68
37	NASDAQ	CDL	Tue, Oct 13, 2015	34.74	34.74	34.73	34.73
36	NASDAQ	CDL	Mon, Oct 12, 2015	35.49	35.49	35.49	35.49
35	NASDAQ	CDL	Fri, Oct 9, 2015	35.02	35.05	34.95	34.95
34	NASDAQ	CDL	Thu, Oct 8, 2015	34.78	34.92	34.75	34.75
33	NASDAQ	CDL	Wed, Oct 7, 2015	34.56	34.58	34.56	34.58
32	NASDAQ	CDL	Wed, Sep 30, 2015	33.31	33.31	33.31	33.31
31	NASDAQ	CDL	Mon, Sep 28, 2015	33.19	33.19	32.92	32.92
30	NASDAQ	CDL	Thu, Sep 24, 2015	32.87	33.07	32.87	33.07
29	NASDAQ	CDL	Fri, Sep 18, 2015	33.72	33.72	33.72	33.72
28	NASDAQ	CDL	Thu, Sep 17, 2015	34.46	34.46	34.12	34.12
27	NASDAQ	CDL	Wed, Sep 16, 2015	33.74	33.95	33.72	33.95
26	NASDAQ	CDL	Tue, Sep 15, 2015	33.32	33.51	33.32	33.51
25	NASDAQ	CDL	Fri, Sep 11, 2015	33.01	33.01	33.01	33.01
24	NASDAQ	CDL	Thu, Sep 10, 2015	33.07	33.07	33.07	33.07
23	NASDAQ	CDL	Wed, Sep 9, 2015	33.56	33.56	33.54	33.54
22	NASDAQ	CDL	Tue, Sep 8, 2015	33.48	33.48	33.48	33.48
21	NASDAQ	CDL	Fri, Sep 4, 2015	32.92	32.92	32.83	32.83
20	NASDAQ	CDL	Wed, Sep 2, 2015	32.94	32.94	32.94	32.94
19	NASDAQ	CDL	Mon, Aug 31, 2015	33.50	33.50	33.50	33.50
18	NASDAQ	CDL	Mon, Aug 24, 2015	33.54	33.54	32.55	32.55
17	NASDAQ	CDL	Fri, Aug 21, 2015	34.48	34.48	32.90	34.42
16	NASDAQ	CDL	Thu, Aug 20, 2015	35.19	35.19	35.08	35.08
15	NASDAQ	CDL	Fri, Aug 14, 2015	35.65	35.65	35.50	35.61
14	NASDAQ	CDL	Thu, Aug 13, 2015	35.50	35.50	35.50	35.50
13	NASDAQ	CDL	Tue, Aug 11, 2015	35.31	35.31	35.31	35.31
12	NASDAQ	CDL	Thu, Aug 6, 2015	35.10	35.10	35.10	35.10
11	NASDAQ	CDL	Tue, Aug 4, 2015	35.24	35.25	35.22	35.22
10	NASDAQ	CDL	Mon, Aug 3, 2015	35.23	35.23	35.23	35.23
9	NASDAQ	CDL	Fri, Jul 31, 2015	35.20	35.20	35.20	35.20
8	NASDAQ	CDL	Thu, Jul 30, 2015	35.20	35.20	35.20	35.20
7	NASDAQ	CDL	Mon, Jul 27, 2015	34.40	34.40	34.40	34.40
6	NASDAQ	CDL	Fri, Jul 24, 2015	34.43	34.43	34.43	34.43
5	NASDAQ	CDL	Tue, Jul 14, 2015	35.25	35.25	35.25	35.25
4	NASDAQ	CDL	Mon, Jul 13, 2015	35.15	35.15	35.15	35.15
3	NASDAQ	CDL	Fri, Jul 10, 2015	34.86	34.86	34.86	34.86
2	NASDAQ	CDL	Thu, Jul 9, 2015	34.61	34.61	34.61	34.61
1	NASDAQ	CDL	Wed, Jul 8, 2015	35.01	35.01	34.54	34.74
#	Exchange	Symbol	Date	Open	High	Low	Close

VictoryShares US Large Cap High Div Volatility Wtd ETF NASDAQ:CDL 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