VictoryShares US 500 Volatility Wtd ETF NASDAQ:CFA Historical Prices

Below are the 2340 trading days of historical prices for CFA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2340	NASDAQ	CFA	Thu, Mar 7, 2024	79.55	79.73	79.52	79.65
2339	NASDAQ	CFA	Wed, Mar 6, 2024	79.08	79.31	78.99	79.12
2338	NASDAQ	CFA	Tue, Mar 5, 2024	78.72	79.02	78.36	78.61
2337	NASDAQ	CFA	Mon, Mar 4, 2024	78.68	79.13	78.68	79.03
2336	NASDAQ	CFA	Fri, Mar 1, 2024	78.45	78.72	78.27	78.72
2335	NASDAQ	CFA	Thu, Feb 29, 2024	78.39	78.45	78.13	78.45
2334	NASDAQ	CFA	Wed, Feb 28, 2024	77.79	78.16	77.79	78.04
2333	NASDAQ	CFA	Tue, Feb 27, 2024	77.75	77.98	77.75	77.97
2332	NASDAQ	CFA	Mon, Feb 26, 2024	78.02	78.09	77.67	77.78
2331	NASDAQ	CFA	Fri, Feb 23, 2024	77.72	78.09	77.72	78.05
2330	NASDAQ	CFA	Thu, Feb 22, 2024	77.13	77.77	77.13	77.65
2329	NASDAQ	CFA	Wed, Feb 21, 2024	76.40	76.90	76.37	76.90
2328	NASDAQ	CFA	Tue, Feb 20, 2024	76.40	76.71	76.40	76.55
2327	NASDAQ	CFA	Fri, Feb 16, 2024	76.84	77.24	76.71	76.78
2326	NASDAQ	CFA	Thu, Feb 15, 2024	76.53	77.04	76.51	77.04
2325	NASDAQ	CFA	Wed, Feb 14, 2024	75.95	76.24	75.80	76.18
2324	NASDAQ	CFA	Tue, Feb 13, 2024	75.66	75.78	75.09	75.51
2323	NASDAQ	CFA	Mon, Feb 12, 2024	76.14	76.72	76.14	76.56
2322	NASDAQ	CFA	Fri, Feb 9, 2024	76.00	76.25	75.86	76.25
2321	NASDAQ	CFA	Thu, Feb 8, 2024	75.87	76.09	75.79	76.09
2320	NASDAQ	CFA	Wed, Feb 7, 2024	75.95	76.09	75.78	75.98
2319	NASDAQ	CFA	Tue, Feb 6, 2024	75.26	75.60	75.26	75.59
2318	NASDAQ	CFA	Mon, Feb 5, 2024	75.33	75.46	75.05	75.25
2317	NASDAQ	CFA	Fri, Feb 2, 2024	75.58	76.13	75.39	75.86
2316	NASDAQ	CFA	Thu, Feb 1, 2024	74.99	75.95	74.79	75.95
2315	NASDAQ	CFA	Wed, Jan 31, 2024	75.77	75.77	74.85	74.85
2314	NASDAQ	CFA	Tue, Jan 30, 2024	75.42	75.95	75.42	75.92
2313	NASDAQ	CFA	Mon, Jan 29, 2024	75.06	75.69	75.06	75.69
2312	NASDAQ	CFA	Fri, Jan 26, 2024	75.31	75.36	75.06	75.06
2311	NASDAQ	CFA	Thu, Jan 25, 2024	74.96	75.23	74.69	75.23
2310	NASDAQ	CFA	Wed, Jan 24, 2024	75.24	75.24	74.46	74.46
2309	NASDAQ	CFA	Tue, Jan 23, 2024	74.90	74.96	74.67	74.87
2308	NASDAQ	CFA	Mon, Jan 22, 2024	74.92	74.96	74.69	74.69
2307	NASDAQ	CFA	Fri, Jan 19, 2024	74.16	74.54	73.78	74.43
2306	NASDAQ	CFA	Thu, Jan 18, 2024	73.57	73.93	73.30	73.90
2305	NASDAQ	CFA	Wed, Jan 17, 2024	73.51	73.74	73.31	73.43
2304	NASDAQ	CFA	Tue, Jan 16, 2024	73.98	74.01	73.71	73.88
2303	NASDAQ	CFA	Fri, Jan 12, 2024	74.51	74.79	74.16	74.35
2302	NASDAQ	CFA	Thu, Jan 11, 2024	74.31	74.36	73.81	74.28
2301	NASDAQ	CFA	Wed, Jan 10, 2024	74.31	74.59	74.18	74.41
2300	NASDAQ	CFA	Tue, Jan 9, 2024	74.20	74.42	74.11	74.35
2299	NASDAQ	CFA	Mon, Jan 8, 2024	73.79	74.70	73.75	74.62
2298	NASDAQ	CFA	Fri, Jan 5, 2024	73.76	74.19	73.75	73.85
2297	NASDAQ	CFA	Thu, Jan 4, 2024	73.90	74.24	73.83	73.83
2296	NASDAQ	CFA	Wed, Jan 3, 2024	74.45	74.45	73.81	73.85
2295	NASDAQ	CFA	Tue, Jan 2, 2024	74.40	74.87	74.40	74.68
2294	NASDAQ	CFA	Fri, Dec 29, 2023	74.82	74.99	74.55	74.63
2293	NASDAQ	CFA	Thu, Dec 28, 2023	74.87	75.12	74.87	75.03
2292	NASDAQ	CFA	Wed, Dec 27, 2023	74.81	74.92	74.70	74.84
2291	NASDAQ	CFA	Tue, Dec 26, 2023	74.37	74.82	74.37	74.73
2290	NASDAQ	CFA	Fri, Dec 22, 2023	74.52	74.56	74.11	74.38
2289	NASDAQ	CFA	Thu, Dec 21, 2023	73.92	74.21	73.54	74.04
2288	NASDAQ	CFA	Wed, Dec 20, 2023	74.23	74.56	73.29	73.32
2287	NASDAQ	CFA	Tue, Dec 19, 2023	74.24	74.48	74.01	74.45
2286	NASDAQ	CFA	Mon, Dec 18, 2023	73.94	74.09	73.90	74.05
2285	NASDAQ	CFA	Fri, Dec 15, 2023	74.36	74.36	73.91	73.93
2284	NASDAQ	CFA	Thu, Dec 14, 2023	74.56	74.80	74.35	74.48
2283	NASDAQ	CFA	Wed, Dec 13, 2023	72.68	74.03	72.68	73.97
2282	NASDAQ	CFA	Tue, Dec 12, 2023	72.33	72.84	72.33	72.70
2281	NASDAQ	CFA	Mon, Dec 11, 2023	71.84	72.52	71.84	72.49
2280	NASDAQ	CFA	Fri, Dec 8, 2023	71.61	71.98	71.61	71.87
2279	NASDAQ	CFA	Thu, Dec 7, 2023	71.60	71.77	71.53	71.67
2278	NASDAQ	CFA	Wed, Dec 6, 2023	71.61	71.89	71.38	71.41
2277	NASDAQ	CFA	Tue, Dec 5, 2023	71.70	71.70	71.33	71.38
2276	NASDAQ	CFA	Mon, Dec 4, 2023	71.95	72.05	71.84	71.98
2275	NASDAQ	CFA	Fri, Dec 1, 2023	71.17	71.99	71.17	71.99
2274	NASDAQ	CFA	Thu, Nov 30, 2023	70.53	71.10	70.49	71.09
2273	NASDAQ	CFA	Wed, Nov 29, 2023	70.64	70.90	70.36	70.44
2272	NASDAQ	CFA	Tue, Nov 28, 2023	70.62	70.82	70.40	70.40
2271	NASDAQ	CFA	Mon, Nov 27, 2023	70.72	70.72	70.56	70.61
2270	NASDAQ	CFA	Fri, Nov 24, 2023	70.48	70.83	70.48	70.77
2269	NASDAQ	CFA	Wed, Nov 22, 2023	70.35	70.57	70.35	70.56
2268	NASDAQ	CFA	Tue, Nov 21, 2023	70.21	70.31	70.09	70.23
2267	NASDAQ	CFA	Mon, Nov 20, 2023	69.84	70.33	69.76	70.14
2266	NASDAQ	CFA	Fri, Nov 17, 2023	69.86	69.98	69.80	69.94
2265	NASDAQ	CFA	Thu, Nov 16, 2023	69.89	69.89	69.42	69.60
2264	NASDAQ	CFA	Wed, Nov 15, 2023	69.84	70.21	69.76	69.80
2263	NASDAQ	CFA	Tue, Nov 14, 2023	69.39	69.79	69.38	69.62
2262	NASDAQ	CFA	Mon, Nov 13, 2023	67.89	68.21	67.88	68.05
2261	NASDAQ	CFA	Fri, Nov 10, 2023	67.55	68.06	67.42	68.06
2260	NASDAQ	CFA	Thu, Nov 9, 2023	67.97	67.97	67.31	67.32
2259	NASDAQ	CFA	Wed, Nov 8, 2023	67.99	68.04	67.59	67.81
2258	NASDAQ	CFA	Tue, Nov 7, 2023	67.92	68.11	67.75	67.92
2257	NASDAQ	CFA	Mon, Nov 6, 2023	68.24	68.26	67.87	67.99
2256	NASDAQ	CFA	Fri, Nov 3, 2023	68.19	68.44	68.15	68.25
2255	NASDAQ	CFA	Thu, Nov 2, 2023	66.88	67.39	66.88	67.30
2254	NASDAQ	CFA	Wed, Nov 1, 2023	65.72	66.18	65.66	66.14
2253	NASDAQ	CFA	Tue, Oct 31, 2023	65.37	65.90	65.37	65.85
2252	NASDAQ	CFA	Mon, Oct 30, 2023	65.00	65.38	64.79	65.36
2251	NASDAQ	CFA	Fri, Oct 27, 2023	65.43	65.43	64.62	64.78
2250	NASDAQ	CFA	Thu, Oct 26, 2023	65.60	65.93	65.43	65.43
2249	NASDAQ	CFA	Wed, Oct 25, 2023	65.82	65.97	65.54	65.58
2248	NASDAQ	CFA	Tue, Oct 24, 2023	66.07	66.24	65.97	66.15
2247	NASDAQ	CFA	Mon, Oct 23, 2023	65.85	66.37	65.71	65.73
2246	NASDAQ	CFA	Fri, Oct 20, 2023	66.78	66.80	66.16	66.20
2245	NASDAQ	CFA	Thu, Oct 19, 2023	67.58	67.79	66.87	66.87
2244	NASDAQ	CFA	Wed, Oct 18, 2023	68.40	68.40	67.63	67.71
2243	NASDAQ	CFA	Tue, Oct 17, 2023	68.22	68.98	68.22	68.61
2242	NASDAQ	CFA	Mon, Oct 16, 2023	67.84	68.41	67.84	68.41
2241	NASDAQ	CFA	Fri, Oct 13, 2023	67.94	67.95	67.37	67.57
2240	NASDAQ	CFA	Thu, Oct 12, 2023	68.69	68.69	67.26	67.59
2239	NASDAQ	CFA	Wed, Oct 11, 2023	68.54	68.54	68.09	68.50
2238	NASDAQ	CFA	Tue, Oct 10, 2023	68.20	68.81	68.20	68.49
2237	NASDAQ	CFA	Mon, Oct 9, 2023	67.43	68.05	67.36	68.03
2236	NASDAQ	CFA	Fri, Oct 6, 2023	66.61	67.74	66.37	67.49
2235	NASDAQ	CFA	Thu, Oct 5, 2023	66.98	67.08	66.59	66.98
2234	NASDAQ	CFA	Wed, Oct 4, 2023	66.77	67.16	66.48	67.10
2233	NASDAQ	CFA	Tue, Oct 3, 2023	67.30	67.30	66.50	66.72
2232	NASDAQ	CFA	Mon, Oct 2, 2023	67.81	67.81	67.09	67.39
2231	NASDAQ	CFA	Fri, Sep 29, 2023	68.72	68.72	68.01	68.09
2230	NASDAQ	CFA	Thu, Sep 28, 2023	68.01	68.66	68.01	68.40
2229	NASDAQ	CFA	Wed, Sep 27, 2023	68.10	68.23	67.69	68.13
2228	NASDAQ	CFA	Tue, Sep 26, 2023	68.57	68.64	67.88	68.00
2227	NASDAQ	CFA	Mon, Sep 25, 2023	68.56	68.89	68.55	68.88
2226	NASDAQ	CFA	Fri, Sep 22, 2023	68.83	69.10	68.70	68.70
2225	NASDAQ	CFA	Thu, Sep 21, 2023	69.62	69.62	68.85	69.00
2224	NASDAQ	CFA	Wed, Sep 20, 2023	70.39	70.69	69.94	69.94
2223	NASDAQ	CFA	Tue, Sep 19, 2023	70.28	70.31	69.90	70.19
2222	NASDAQ	CFA	Mon, Sep 18, 2023	70.28	70.51	70.17	70.37
2221	NASDAQ	CFA	Fri, Sep 15, 2023	70.75	70.75	70.33	70.33
2220	NASDAQ	CFA	Thu, Sep 14, 2023	70.63	71.00	70.63	70.92
2219	NASDAQ	CFA	Wed, Sep 13, 2023	70.47	70.47	70.12	70.30
2218	NASDAQ	CFA	Tue, Sep 12, 2023	70.45	70.76	70.38	70.46
2217	NASDAQ	CFA	Mon, Sep 11, 2023	70.61	70.61	70.61	70.61
2216	NASDAQ	CFA	Fri, Sep 8, 2023	70.53	70.62	70.39	70.46
2215	NASDAQ	CFA	Thu, Sep 7, 2023	70.39	70.51	70.13	70.42
2214	NASDAQ	CFA	Wed, Sep 6, 2023	70.67	70.76	70.29	70.58
2213	NASDAQ	CFA	Tue, Sep 5, 2023	71.62	71.62	70.87	70.87
2212	NASDAQ	CFA	Fri, Sep 1, 2023	71.78	71.92	71.52	71.70
2211	NASDAQ	CFA	Thu, Aug 31, 2023	71.72	71.77	71.43	71.43
2210	NASDAQ	CFA	Wed, Aug 30, 2023	71.46	71.77	71.46	71.65
2209	NASDAQ	CFA	Tue, Aug 29, 2023	70.80	71.46	70.80	71.46
2208	NASDAQ	CFA	Mon, Aug 28, 2023	70.84	70.84	70.54	70.76
2207	NASDAQ	CFA	Fri, Aug 25, 2023	70.07	70.51	69.95	70.27
2206	NASDAQ	CFA	Thu, Aug 24, 2023	70.57	70.89	69.85	70.04
2205	NASDAQ	CFA	Wed, Aug 23, 2023	70.03	70.58	70.03	70.46
2204	NASDAQ	CFA	Tue, Aug 22, 2023	70.39	70.39	69.91	69.99
2203	NASDAQ	CFA	Mon, Aug 21, 2023	70.30	70.38	69.86	70.30
2202	NASDAQ	CFA	Fri, Aug 18, 2023	69.77	70.32	69.77	70.24
2201	NASDAQ	CFA	Thu, Aug 17, 2023	71.04	71.04	70.19	70.19
2200	NASDAQ	CFA	Wed, Aug 16, 2023	71.31	71.34	70.72	70.80
2199	NASDAQ	CFA	Tue, Aug 15, 2023	71.75	71.75	71.15	71.15
2198	NASDAQ	CFA	Mon, Aug 14, 2023	71.82	71.98	71.77	71.97
2197	NASDAQ	CFA	Fri, Aug 11, 2023	71.66	71.97	71.66	71.90
2196	NASDAQ	CFA	Thu, Aug 10, 2023	72.35	72.58	71.81	71.85
2195	NASDAQ	CFA	Wed, Aug 9, 2023	72.14	72.28	71.85	71.97
2194	NASDAQ	CFA	Tue, Aug 8, 2023	71.71	72.13	71.60	72.07
2193	NASDAQ	CFA	Mon, Aug 7, 2023	71.99	72.41	71.99	72.40
2192	NASDAQ	CFA	Fri, Aug 4, 2023	72.41	72.56	71.81	71.81
2191	NASDAQ	CFA	Thu, Aug 3, 2023	72.20	72.35	72.02	72.23
2190	NASDAQ	CFA	Wed, Aug 2, 2023	72.64	72.72	72.42	72.54
2189	NASDAQ	CFA	Tue, Aug 1, 2023	72.90	73.09	72.84	73.05
2188	NASDAQ	CFA	Mon, Jul 31, 2023	73.13	73.19	72.98	73.09
2187	NASDAQ	CFA	Fri, Jul 28, 2023	73.21	73.21	72.82	73.05
2186	NASDAQ	CFA	Thu, Jul 27, 2023	73.53	73.54	72.68	72.71
2185	NASDAQ	CFA	Wed, Jul 26, 2023	73.08	73.28	73.08	73.25
2184	NASDAQ	CFA	Tue, Jul 25, 2023	72.93	73.31	72.93	73.24
2183	NASDAQ	CFA	Mon, Jul 24, 2023	73.06	73.16	73.05	73.10
2182	NASDAQ	CFA	Fri, Jul 21, 2023	72.90	73.19	72.88	73.04
2181	NASDAQ	CFA	Thu, Jul 20, 2023	72.74	73.02	72.65	72.95
2180	NASDAQ	CFA	Wed, Jul 19, 2023	72.65	72.94	72.65	72.86
2179	NASDAQ	CFA	Tue, Jul 18, 2023	72.19	72.73	72.19	72.62
2178	NASDAQ	CFA	Mon, Jul 17, 2023	71.80	72.34	71.80	72.18
2177	NASDAQ	CFA	Fri, Jul 14, 2023	72.33	72.33	71.80	71.95
2176	NASDAQ	CFA	Thu, Jul 13, 2023	72.10	72.32	72.10	72.30
2175	NASDAQ	CFA	Wed, Jul 12, 2023	72.23	72.23	71.80	71.90
2174	NASDAQ	CFA	Tue, Jul 11, 2023	71.07	71.66	71.07	71.61
2173	NASDAQ	CFA	Mon, Jul 10, 2023	70.34	70.98	70.34	70.94
2172	NASDAQ	CFA	Fri, Jul 7, 2023	70.24	70.91	70.24	70.46
2171	NASDAQ	CFA	Thu, Jul 6, 2023	70.33	70.46	70.12	70.38
2170	NASDAQ	CFA	Wed, Jul 5, 2023	70.88	71.10	70.83	70.92
2169	NASDAQ	CFA	Mon, Jul 3, 2023	70.88	71.44	70.88	71.34
2168	NASDAQ	CFA	Fri, Jun 30, 2023	70.86	71.38	70.86	71.08
2167	NASDAQ	CFA	Thu, Jun 29, 2023	69.94	70.63	69.94	70.53
2166	NASDAQ	CFA	Wed, Jun 28, 2023	69.87	70.07	69.82	69.95
2165	NASDAQ	CFA	Tue, Jun 27, 2023	69.64	70.22	69.55	70.21
2164	NASDAQ	CFA	Mon, Jun 26, 2023	69.11	69.59	69.11	69.54
2163	NASDAQ	CFA	Fri, Jun 23, 2023	69.39	69.46	69.11	69.33
2162	NASDAQ	CFA	Thu, Jun 22, 2023	69.73	69.91	69.51	69.67
2161	NASDAQ	CFA	Wed, Jun 21, 2023	69.65	70.06	69.51	69.86
2160	NASDAQ	CFA	Tue, Jun 20, 2023	70.24	70.24	69.74	69.94
2159	NASDAQ	CFA	Fri, Jun 16, 2023	70.81	70.81	70.42	70.47
2158	NASDAQ	CFA	Thu, Jun 15, 2023	69.72	70.58	69.71	70.58
2157	NASDAQ	CFA	Wed, Jun 14, 2023	70.00	70.10	69.37	69.63
2156	NASDAQ	CFA	Tue, Jun 13, 2023	69.18	69.83	69.18	69.76
2155	NASDAQ	CFA	Mon, Jun 12, 2023	68.81	69.22	68.71	69.16
2154	NASDAQ	CFA	Fri, Jun 9, 2023	68.85	69.05	68.63	68.77
2153	NASDAQ	CFA	Thu, Jun 8, 2023	68.95	69.03	68.63	69.03
2152	NASDAQ	CFA	Wed, Jun 7, 2023	68.60	68.93	68.60	68.91
2151	NASDAQ	CFA	Tue, Jun 6, 2023	68.25	68.58	68.24	68.54
2150	NASDAQ	CFA	Mon, Jun 5, 2023	68.33	68.38	68.03	68.12
2149	NASDAQ	CFA	Fri, Jun 2, 2023	67.62	68.46	67.60	68.43
2148	NASDAQ	CFA	Thu, Jun 1, 2023	66.70	67.01	66.37	66.96
2147	NASDAQ	CFA	Wed, May 31, 2023	66.86	66.86	66.23	66.49
2146	NASDAQ	CFA	Tue, May 30, 2023	67.08	67.30	66.87	67.03
2145	NASDAQ	CFA	Fri, May 26, 2023	66.88	67.27	66.88	67.20
2144	NASDAQ	CFA	Thu, May 25, 2023	66.69	66.93	66.32	66.75
2143	NASDAQ	CFA	Wed, May 24, 2023	67.23	67.23	66.72	66.76
2142	NASDAQ	CFA	Tue, May 23, 2023	68.06	68.06	67.38	67.46
2141	NASDAQ	CFA	Mon, May 22, 2023	68.45	68.45	67.95	68.15
2140	NASDAQ	CFA	Fri, May 19, 2023	68.43	68.46	67.98	68.15
2139	NASDAQ	CFA	Thu, May 18, 2023	67.64	68.36	67.54	68.28
2138	NASDAQ	CFA	Wed, May 17, 2023	67.36	67.89	67.11	67.78
2137	NASDAQ	CFA	Tue, May 16, 2023	67.67	67.67	67.07	67.11
2136	NASDAQ	CFA	Mon, May 15, 2023	67.86	68.05	67.54	67.98
2135	NASDAQ	CFA	Fri, May 12, 2023	67.74	67.98	67.27	67.64
2134	NASDAQ	CFA	Thu, May 11, 2023	67.40	67.63	67.29	67.63
2133	NASDAQ	CFA	Wed, May 10, 2023	68.33	68.33	67.33	67.90
2132	NASDAQ	CFA	Tue, May 9, 2023	67.83	68.10	67.82	67.99
2131	NASDAQ	CFA	Mon, May 8, 2023	68.46	68.46	68.01	68.11
2130	NASDAQ	CFA	Fri, May 5, 2023	67.68	68.38	67.68	68.17
2129	NASDAQ	CFA	Thu, May 4, 2023	67.56	67.56	66.97	67.14
2128	NASDAQ	CFA	Wed, May 3, 2023	68.30	68.60	67.68	67.78
2127	NASDAQ	CFA	Tue, May 2, 2023	68.80	68.80	67.65	68.22
2126	NASDAQ	CFA	Mon, May 1, 2023	68.93	69.41	68.93	69.14
2125	NASDAQ	CFA	Fri, Apr 28, 2023	68.82	69.01	68.65	68.97
2124	NASDAQ	CFA	Thu, Apr 27, 2023	67.46	68.36	67.45	68.35
2123	NASDAQ	CFA	Wed, Apr 26, 2023	67.82	67.82	67.27	67.36
2122	NASDAQ	CFA	Tue, Apr 25, 2023	68.71	68.71	68.03	68.03
2121	NASDAQ	CFA	Mon, Apr 24, 2023	69.02	69.08	68.85	69.01
2120	NASDAQ	CFA	Fri, Apr 21, 2023	69.10	69.10	68.74	68.96
2119	NASDAQ	CFA	Thu, Apr 20, 2023	68.88	69.13	68.81	68.97
2118	NASDAQ	CFA	Wed, Apr 19, 2023	68.92	69.27	68.92	69.14
2117	NASDAQ	CFA	Tue, Apr 18, 2023	69.50	69.50	69.01	69.24
2116	NASDAQ	CFA	Mon, Apr 17, 2023	68.70	69.11	68.65	69.11
2115	NASDAQ	CFA	Fri, Apr 14, 2023	69.12	69.30	68.52	68.78
2114	NASDAQ	CFA	Thu, Apr 13, 2023	68.51	69.10	68.38	69.00
2113	NASDAQ	CFA	Wed, Apr 12, 2023	69.01	69.06	68.48	68.60
2112	NASDAQ	CFA	Tue, Apr 11, 2023	68.43	68.95	68.43	68.75
2111	NASDAQ	CFA	Mon, Apr 10, 2023	67.70	68.38	67.70	68.38
2110	NASDAQ	CFA	Thu, Apr 6, 2023	67.84	68.19	67.84	68.01
2109	NASDAQ	CFA	Wed, Apr 5, 2023	68.12	68.12	67.79	68.09
2108	NASDAQ	CFA	Tue, Apr 4, 2023	68.90	68.90	67.92	68.08
2107	NASDAQ	CFA	Mon, Apr 3, 2023	68.93	68.93	68.67	68.88
2106	NASDAQ	CFA	Fri, Mar 31, 2023	68.22	68.75	68.22	68.75
2105	NASDAQ	CFA	Thu, Mar 30, 2023	67.89	67.98	67.56	67.82
2104	NASDAQ	CFA	Wed, Mar 29, 2023	67.24	67.51	67.13	67.49
2103	NASDAQ	CFA	Tue, Mar 28, 2023	66.37	66.79	66.37	66.63
2102	NASDAQ	CFA	Mon, Mar 27, 2023	66.54	66.68	66.31	66.52
2101	NASDAQ	CFA	Fri, Mar 24, 2023	65.23	65.99	64.88	65.94
2100	NASDAQ	CFA	Thu, Mar 23, 2023	65.99	66.48	65.22	65.56
2099	NASDAQ	CFA	Wed, Mar 22, 2023	66.88	67.06	65.84	65.84
2098	NASDAQ	CFA	Tue, Mar 21, 2023	66.89	67.11	66.65	67.02
2097	NASDAQ	CFA	Mon, Mar 20, 2023	65.48	66.30	65.48	66.25
2096	NASDAQ	CFA	Fri, Mar 17, 2023	65.92	65.94	65.12	65.29
2095	NASDAQ	CFA	Thu, Mar 16, 2023	65.14	66.40	65.07	66.38
2094	NASDAQ	CFA	Wed, Mar 15, 2023	65.50	65.50	64.74	65.40
2093	NASDAQ	CFA	Tue, Mar 14, 2023	66.81	66.85	65.85	66.31
2092	NASDAQ	CFA	Mon, Mar 13, 2023	65.10	66.27	65.01	65.64
2091	NASDAQ	CFA	Fri, Mar 10, 2023	67.20	67.29	65.85	66.05
2090	NASDAQ	CFA	Thu, Mar 9, 2023	69.00	69.13	67.51	67.57
2089	NASDAQ	CFA	Wed, Mar 8, 2023	68.76	69.08	68.65	68.87
2088	NASDAQ	CFA	Tue, Mar 7, 2023	69.94	69.97	68.77	68.89
2087	NASDAQ	CFA	Mon, Mar 6, 2023	70.33	70.43	69.88	69.95
2086	NASDAQ	CFA	Fri, Mar 3, 2023	69.66	70.23	69.37	70.16
2085	NASDAQ	CFA	Thu, Mar 2, 2023	68.54	69.43	68.54	69.32
2084	NASDAQ	CFA	Wed, Mar 1, 2023	68.85	69.07	68.59	68.83
2083	NASDAQ	CFA	Tue, Feb 28, 2023	69.19	69.46	69.02	69.06
2082	NASDAQ	CFA	Mon, Feb 27, 2023	69.66	69.90	69.17	69.23
2081	NASDAQ	CFA	Fri, Feb 24, 2023	68.91	69.32	68.75	69.22
2080	NASDAQ	CFA	Thu, Feb 23, 2023	69.89	69.96	69.10	69.72
2079	NASDAQ	CFA	Wed, Feb 22, 2023	69.73	69.99	69.32	69.47
2078	NASDAQ	CFA	Tue, Feb 21, 2023	70.42	70.48	69.58	69.76
2077	NASDAQ	CFA	Fri, Feb 17, 2023	70.90	71.02	70.66	70.99
2076	NASDAQ	CFA	Thu, Feb 16, 2023	71.06	71.57	70.97	71.13
2075	NASDAQ	CFA	Wed, Feb 15, 2023	70.96	71.67	70.92	71.67
2074	NASDAQ	CFA	Tue, Feb 14, 2023	71.26	71.84	70.92	71.32
2073	NASDAQ	CFA	Mon, Feb 13, 2023	70.81	71.51	70.81	71.47
2072	NASDAQ	CFA	Fri, Feb 10, 2023	70.35	70.82	70.35	70.81
2071	NASDAQ	CFA	Thu, Feb 9, 2023	71.56	71.57	70.50	70.54
2070	NASDAQ	CFA	Wed, Feb 8, 2023	71.62	71.63	71.10	71.19
2069	NASDAQ	CFA	Tue, Feb 7, 2023	70.93	71.87	70.66	71.75
2068	NASDAQ	CFA	Mon, Feb 6, 2023	71.24	71.32	71.07	71.20
2067	NASDAQ	CFA	Fri, Feb 3, 2023	71.73	72.02	71.44	71.63
2066	NASDAQ	CFA	Thu, Feb 2, 2023	72.28	72.46	71.83	72.14
2065	NASDAQ	CFA	Wed, Feb 1, 2023	71.00	72.29	70.68	71.99
2064	NASDAQ	CFA	Tue, Jan 31, 2023	70.50	71.34	70.25	71.34
2063	NASDAQ	CFA	Mon, Jan 30, 2023	70.79	70.79	70.27	70.27
2062	NASDAQ	CFA	Fri, Jan 27, 2023	70.72	71.07	70.59	70.98
2061	NASDAQ	CFA	Thu, Jan 26, 2023	70.76	70.86	70.35	70.86
2060	NASDAQ	CFA	Wed, Jan 25, 2023	69.67	70.39	69.55	70.39
2059	NASDAQ	CFA	Tue, Jan 24, 2023	70.02	70.42	70.02	70.12
2058	NASDAQ	CFA	Mon, Jan 23, 2023	69.56	70.45	69.56	70.28
2057	NASDAQ	CFA	Fri, Jan 20, 2023	68.74	69.63	68.49	69.63
2056	NASDAQ	CFA	Thu, Jan 19, 2023	68.56	68.97	68.56	68.71
2055	NASDAQ	CFA	Wed, Jan 18, 2023	70.55	70.55	69.22	69.26
2054	NASDAQ	CFA	Tue, Jan 17, 2023	70.64	70.82	70.26	70.35
2053	NASDAQ	CFA	Fri, Jan 13, 2023	69.77	70.65	69.77	70.62
2052	NASDAQ	CFA	Thu, Jan 12, 2023	70.47	70.66	69.91	70.26
2051	NASDAQ	CFA	Wed, Jan 11, 2023	69.98	70.29	69.88	70.29
2050	NASDAQ	CFA	Tue, Jan 10, 2023	69.25	69.70	69.18	69.70
2049	NASDAQ	CFA	Mon, Jan 9, 2023	69.67	70.08	69.25	69.27
2048	NASDAQ	CFA	Fri, Jan 6, 2023	68.58	69.48	68.29	69.28
2047	NASDAQ	CFA	Thu, Jan 5, 2023	67.95	68.09	67.66	67.76
2046	NASDAQ	CFA	Wed, Jan 4, 2023	68.13	68.71	67.93	68.39
2045	NASDAQ	CFA	Tue, Jan 3, 2023	67.70	67.86	67.29	67.67
2044	NASDAQ	CFA	Fri, Dec 30, 2022	67.68	67.77	67.30	67.74
2043	NASDAQ	CFA	Thu, Dec 29, 2022	67.62	68.30	67.62	68.15
2042	NASDAQ	CFA	Wed, Dec 28, 2022	68.25	68.25	67.18	67.31
2041	NASDAQ	CFA	Tue, Dec 27, 2022	68.08	68.13	67.86	68.01
2040	NASDAQ	CFA	Fri, Dec 23, 2022	67.48	68.05	67.48	68.05
2039	NASDAQ	CFA	Thu, Dec 22, 2022	67.56	67.56	66.50	67.46
2038	NASDAQ	CFA	Wed, Dec 21, 2022	67.70	68.24	67.66	68.06
2037	NASDAQ	CFA	Tue, Dec 20, 2022	66.83	67.40	66.83	67.15
2036	NASDAQ	CFA	Mon, Dec 19, 2022	67.56	67.62	66.68	67.03
2035	NASDAQ	CFA	Fri, Dec 16, 2022	67.35	67.72	67.03	67.35
2034	NASDAQ	CFA	Thu, Dec 15, 2022	68.92	68.99	68.25	68.40
2033	NASDAQ	CFA	Wed, Dec 14, 2022	70.22	70.71	69.65	69.66
2032	NASDAQ	CFA	Tue, Dec 13, 2022	71.55	71.55	70.05	70.20
2031	NASDAQ	CFA	Mon, Dec 12, 2022	69.17	70.10	68.98	70.10
2030	NASDAQ	CFA	Fri, Dec 9, 2022	69.48	69.56	68.85	68.99
2029	NASDAQ	CFA	Thu, Dec 8, 2022	69.58	69.70	69.27	69.70
2028	NASDAQ	CFA	Wed, Dec 7, 2022	68.98	69.46	68.93	69.05
2027	NASDAQ	CFA	Tue, Dec 6, 2022	69.74	69.80	68.75	69.10
2026	NASDAQ	CFA	Mon, Dec 5, 2022	70.69	70.69	69.64	70.03
2025	NASDAQ	CFA	Fri, Dec 2, 2022	70.35	71.14	70.35	70.94
2024	NASDAQ	CFA	Thu, Dec 1, 2022	71.44	71.55	70.93	71.21
2023	NASDAQ	CFA	Wed, Nov 30, 2022	69.50	71.12	69.10	71.12
2022	NASDAQ	CFA	Tue, Nov 29, 2022	69.40	69.62	69.23	69.47
2021	NASDAQ	CFA	Mon, Nov 28, 2022	69.95	69.98	69.22	69.38
2020	NASDAQ	CFA	Fri, Nov 25, 2022	70.22	70.36	70.22	70.30
2019	NASDAQ	CFA	Wed, Nov 23, 2022	69.72	70.24	69.72	70.11
2018	NASDAQ	CFA	Tue, Nov 22, 2022	69.37	69.87	69.37	69.76
2017	NASDAQ	CFA	Mon, Nov 21, 2022	68.79	69.04	68.71	69.04
2016	NASDAQ	CFA	Fri, Nov 18, 2022	68.91	69.02	68.41	69.01
2015	NASDAQ	CFA	Thu, Nov 17, 2022	67.94	68.30	67.65	68.30
2014	NASDAQ	CFA	Wed, Nov 16, 2022	68.91	69.03	68.72	68.73
2013	NASDAQ	CFA	Tue, Nov 15, 2022	69.51	69.57	68.68	69.27
2012	NASDAQ	CFA	Mon, Nov 14, 2022	69.05	69.55	68.70	68.70
2011	NASDAQ	CFA	Fri, Nov 11, 2022	69.30	69.39	68.83	69.29
2010	NASDAQ	CFA	Thu, Nov 10, 2022	68.17	69.09	68.17	69.09
2009	NASDAQ	CFA	Wed, Nov 9, 2022	66.62	66.78	65.80	65.85
2008	NASDAQ	CFA	Tue, Nov 8, 2022	66.59	67.49	66.59	67.09
2007	NASDAQ	CFA	Mon, Nov 7, 2022	66.49	66.80	66.21	66.73
2006	NASDAQ	CFA	Fri, Nov 4, 2022	66.39	66.50	65.40	66.29
2005	NASDAQ	CFA	Thu, Nov 3, 2022	64.85	65.79	64.66	65.37
2004	NASDAQ	CFA	Wed, Nov 2, 2022	66.75	67.63	65.57	65.74
2003	NASDAQ	CFA	Tue, Nov 1, 2022	67.60	67.60	66.82	67.19
2002	NASDAQ	CFA	Mon, Oct 31, 2022	66.92	67.34	66.86	66.96
2001	NASDAQ	CFA	Fri, Oct 28, 2022	66.16	67.22	66.10	67.19
2000	NASDAQ	CFA	Thu, Oct 27, 2022	66.18	66.36	65.78	65.78
1999	NASDAQ	CFA	Wed, Oct 26, 2022	65.53	66.37	65.53	65.67
1998	NASDAQ	CFA	Tue, Oct 25, 2022	64.48	65.50	64.48	65.46
1997	NASDAQ	CFA	Mon, Oct 24, 2022	63.86	64.48	63.71	64.36
1996	NASDAQ	CFA	Fri, Oct 21, 2022	62.31	63.67	62.30	63.62
1995	NASDAQ	CFA	Thu, Oct 20, 2022	62.89	63.51	62.07	62.27
1994	NASDAQ	CFA	Wed, Oct 19, 2022	63.23	63.50	62.61	63.01
1993	NASDAQ	CFA	Tue, Oct 18, 2022	63.96	64.32	63.30	63.61
1992	NASDAQ	CFA	Mon, Oct 17, 2022	62.33	63.00	62.33	62.79
1991	NASDAQ	CFA	Fri, Oct 14, 2022	63.41	63.47	61.52	61.62
1990	NASDAQ	CFA	Thu, Oct 13, 2022	60.47	63.21	60.45	62.96
1989	NASDAQ	CFA	Wed, Oct 12, 2022	61.76	62.02	61.35	61.44
1988	NASDAQ	CFA	Tue, Oct 11, 2022	61.82	62.49	61.67	61.84
1987	NASDAQ	CFA	Mon, Oct 10, 2022	62.47	62.47	61.90	62.28
1986	NASDAQ	CFA	Fri, Oct 7, 2022	63.21	63.21	62.31	62.35
1985	NASDAQ	CFA	Thu, Oct 6, 2022	64.27	64.34	63.77	63.85
1984	NASDAQ	CFA	Wed, Oct 5, 2022	64.14	65.00	64.07	64.67
1983	NASDAQ	CFA	Tue, Oct 4, 2022	63.84	64.79	63.84	64.79
1982	NASDAQ	CFA	Mon, Oct 3, 2022	61.67	63.02	61.67	62.77
1981	NASDAQ	CFA	Fri, Sep 30, 2022	61.60	62.25	60.96	60.97
1980	NASDAQ	CFA	Thu, Sep 29, 2022	62.21	62.21	61.35	61.76
1979	NASDAQ	CFA	Wed, Sep 28, 2022	61.79	63.00	61.67	62.83
1978	NASDAQ	CFA	Tue, Sep 27, 2022	62.25	62.38	61.09	61.41
1977	NASDAQ	CFA	Mon, Sep 26, 2022	62.25	62.66	61.53	61.73
1976	NASDAQ	CFA	Fri, Sep 23, 2022	62.92	62.92	61.82	62.47
1975	NASDAQ	CFA	Thu, Sep 22, 2022	64.29	64.29	63.49	63.66
1974	NASDAQ	CFA	Wed, Sep 21, 2022	65.81	65.98	64.34	64.45
1973	NASDAQ	CFA	Tue, Sep 20, 2022	65.63	65.63	64.99	65.43
1972	NASDAQ	CFA	Mon, Sep 19, 2022	65.70	66.29	65.69	66.29
1971	NASDAQ	CFA	Fri, Sep 16, 2022	65.85	65.85	65.31	65.77
1970	NASDAQ	CFA	Thu, Sep 15, 2022	66.77	67.28	66.35	66.40
1969	NASDAQ	CFA	Wed, Sep 14, 2022	67.22	67.22	66.52	66.96
1968	NASDAQ	CFA	Tue, Sep 13, 2022	68.08	68.18	66.83	67.09
1967	NASDAQ	CFA	Mon, Sep 12, 2022	69.46	69.81	69.42	69.63
1966	NASDAQ	CFA	Fri, Sep 9, 2022	68.78	69.26	68.60	69.08
1965	NASDAQ	CFA	Thu, Sep 8, 2022	67.50	68.42	67.50	68.42
1964	NASDAQ	CFA	Wed, Sep 7, 2022	66.31	67.93	66.31	67.82
1963	NASDAQ	CFA	Tue, Sep 6, 2022	66.77	66.77	66.24	66.42
1962	NASDAQ	CFA	Fri, Sep 2, 2022	67.96	68.01	66.46	66.54
1961	NASDAQ	CFA	Thu, Sep 1, 2022	66.64	67.14	66.22	67.14
1960	NASDAQ	CFA	Wed, Aug 31, 2022	67.64	67.64	67.05	67.07
1959	NASDAQ	CFA	Tue, Aug 30, 2022	68.51	68.51	67.32	67.48
1958	NASDAQ	CFA	Mon, Aug 29, 2022	67.86	68.71	67.86	68.36
1957	NASDAQ	CFA	Fri, Aug 26, 2022	70.86	70.86	68.63	68.65
1956	NASDAQ	CFA	Thu, Aug 25, 2022	70.02	70.72	70.02	70.68
1955	NASDAQ	CFA	Wed, Aug 24, 2022	69.50	69.96	69.50	69.90
1954	NASDAQ	CFA	Tue, Aug 23, 2022	69.75	69.75	69.53	69.60
1953	NASDAQ	CFA	Mon, Aug 22, 2022	70.32	70.32	69.58	69.67
1952	NASDAQ	CFA	Fri, Aug 19, 2022	71.07	71.17	70.89	71.10
1951	NASDAQ	CFA	Thu, Aug 18, 2022	71.65	71.98	71.56	71.93
1950	NASDAQ	CFA	Wed, Aug 17, 2022	71.62	71.85	71.41	71.65
1949	NASDAQ	CFA	Tue, Aug 16, 2022	71.66	72.37	71.66	72.16
1948	NASDAQ	CFA	Mon, Aug 15, 2022	71.24	71.99	71.24	71.93
1947	NASDAQ	CFA	Fri, Aug 12, 2022	70.97	71.74	70.97	71.74
1946	NASDAQ	CFA	Thu, Aug 11, 2022	70.86	71.26	70.55	70.60
1945	NASDAQ	CFA	Wed, Aug 10, 2022	70.07	70.39	70.06	70.39
1944	NASDAQ	CFA	Tue, Aug 9, 2022	69.28	69.28	68.87	69.01
1943	NASDAQ	CFA	Mon, Aug 8, 2022	69.72	69.88	69.24	69.35
1942	NASDAQ	CFA	Fri, Aug 5, 2022	68.47	69.25	68.47	69.14
1941	NASDAQ	CFA	Thu, Aug 4, 2022	69.13	69.26	69.03	69.09
1940	NASDAQ	CFA	Wed, Aug 3, 2022	68.90	69.37	68.66	69.23
1939	NASDAQ	CFA	Tue, Aug 2, 2022	68.84	69.26	68.58	68.63
1938	NASDAQ	CFA	Mon, Aug 1, 2022	69.00	69.21	68.88	69.09
1937	NASDAQ	CFA	Fri, Jul 29, 2022	68.48	69.33	68.48	69.16
1936	NASDAQ	CFA	Thu, Jul 28, 2022	67.72	68.59	67.30	68.54
1935	NASDAQ	CFA	Wed, Jul 27, 2022	66.65	67.83	66.64	67.56
1934	NASDAQ	CFA	Tue, Jul 26, 2022	66.64	66.64	66.35	66.50
1933	NASDAQ	CFA	Mon, Jul 25, 2022	66.61	66.91	66.50	66.84
1932	NASDAQ	CFA	Fri, Jul 22, 2022	66.97	67.18	66.30	66.51
1931	NASDAQ	CFA	Thu, Jul 21, 2022	66.01	66.82	66.01	66.82
1930	NASDAQ	CFA	Wed, Jul 20, 2022	66.12	66.57	66.07	66.38
1929	NASDAQ	CFA	Tue, Jul 19, 2022	65.34	66.10	65.34	66.10
1928	NASDAQ	CFA	Mon, Jul 18, 2022	65.25	65.27	64.20	64.35
1927	NASDAQ	CFA	Fri, Jul 15, 2022	64.37	64.85	64.37	64.76
1926	NASDAQ	CFA	Thu, Jul 14, 2022	63.16	63.71	62.86	63.67
1925	NASDAQ	CFA	Wed, Jul 13, 2022	63.67	64.50	63.62	64.21
1924	NASDAQ	CFA	Tue, Jul 12, 2022	64.76	65.24	64.41	64.44
1923	NASDAQ	CFA	Mon, Jul 11, 2022	64.95	65.17	64.82	64.89
1922	NASDAQ	CFA	Fri, Jul 8, 2022	65.48	65.66	65.29	65.45
1921	NASDAQ	CFA	Thu, Jul 7, 2022	65.50	65.70	65.32	65.66
1920	NASDAQ	CFA	Wed, Jul 6, 2022	64.71	65.15	64.42	64.84
1919	NASDAQ	CFA	Tue, Jul 5, 2022	63.74	64.70	63.62	64.70
1918	NASDAQ	CFA	Fri, Jul 1, 2022	64.12	65.12	64.07	65.02
1917	NASDAQ	CFA	Thu, Jun 30, 2022	63.78	64.67	63.60	64.21
1916	NASDAQ	CFA	Wed, Jun 29, 2022	64.95	64.95	64.26	64.63
1915	NASDAQ	CFA	Tue, Jun 28, 2022	66.08	66.50	64.78	64.84
1914	NASDAQ	CFA	Mon, Jun 27, 2022	65.58	65.98	65.55	65.76
1913	NASDAQ	CFA	Fri, Jun 24, 2022	64.40	65.68	64.40	65.68
1912	NASDAQ	CFA	Thu, Jun 23, 2022	63.47	63.85	63.17	63.82
1911	NASDAQ	CFA	Wed, Jun 22, 2022	62.54	63.68	62.54	63.29
1910	NASDAQ	CFA	Tue, Jun 21, 2022	62.94	63.43	62.93	63.35
1909	NASDAQ	CFA	Fri, Jun 17, 2022	62.06	62.51	61.67	62.17
1908	NASDAQ	CFA	Thu, Jun 16, 2022	62.42	62.53	61.83	62.06
1907	NASDAQ	CFA	Wed, Jun 15, 2022	64.33	64.56	63.36	64.20
1906	NASDAQ	CFA	Tue, Jun 14, 2022	64.40	64.55	63.22	63.82
1905	NASDAQ	CFA	Mon, Jun 13, 2022	64.99	65.07	63.75	63.99
1904	NASDAQ	CFA	Fri, Jun 10, 2022	67.15	67.15	66.41	66.53
1903	NASDAQ	CFA	Thu, Jun 9, 2022	69.50	69.62	68.26	68.27
1902	NASDAQ	CFA	Wed, Jun 8, 2022	70.46	70.46	69.61	69.65
1901	NASDAQ	CFA	Tue, Jun 7, 2022	69.64	70.70	69.64	70.70
1900	NASDAQ	CFA	Mon, Jun 6, 2022	70.44	70.46	69.99	70.04
1899	NASDAQ	CFA	Fri, Jun 3, 2022	69.77	70.15	69.73	69.79
1898	NASDAQ	CFA	Thu, Jun 2, 2022	69.14	70.54	69.14	70.53
1897	NASDAQ	CFA	Wed, Jun 1, 2022	70.18	70.18	68.83	69.39
1896	NASDAQ	CFA	Tue, May 31, 2022	69.83	70.55	69.66	70.10
1895	NASDAQ	CFA	Fri, May 27, 2022	69.47	70.68	69.47	70.68
1894	NASDAQ	CFA	Thu, May 26, 2022	68.38	69.47	68.38	69.25
1893	NASDAQ	CFA	Wed, May 25, 2022	67.00	68.13	67.00	67.87
1892	NASDAQ	CFA	Tue, May 24, 2022	66.98	67.46	66.20	67.27
1891	NASDAQ	CFA	Mon, May 23, 2022	67.09	67.63	66.70	67.48
1890	NASDAQ	CFA	Fri, May 20, 2022	67.04	67.04	65.13	66.50
1889	NASDAQ	CFA	Thu, May 19, 2022	65.92	66.92	65.84	66.47
1888	NASDAQ	CFA	Wed, May 18, 2022	68.37	68.37	66.44	66.58
1887	NASDAQ	CFA	Tue, May 17, 2022	68.81	69.21	68.38	69.15
1886	NASDAQ	CFA	Mon, May 16, 2022	67.86	68.42	67.60	67.95
1885	NASDAQ	CFA	Fri, May 13, 2022	67.25	68.32	67.25	68.09
1884	NASDAQ	CFA	Thu, May 12, 2022	66.09	66.75	65.75	66.75
1883	NASDAQ	CFA	Wed, May 11, 2022	67.01	68.11	66.44	66.45
1882	NASDAQ	CFA	Tue, May 10, 2022	68.05	68.13	66.39	67.19
1881	NASDAQ	CFA	Mon, May 9, 2022	68.19	68.26	67.17	67.37
1880	NASDAQ	CFA	Fri, May 6, 2022	68.86	69.47	68.45	69.21
1879	NASDAQ	CFA	Thu, May 5, 2022	70.76	70.76	69.26	69.67
1878	NASDAQ	CFA	Wed, May 4, 2022	69.82	71.84	69.69	71.81
1877	NASDAQ	CFA	Tue, May 3, 2022	69.47	70.22	69.47	69.86
1876	NASDAQ	CFA	Mon, May 2, 2022	69.30	69.86	68.23	69.36
1875	NASDAQ	CFA	Fri, Apr 29, 2022	70.87	71.11	69.14	69.26
1874	NASDAQ	CFA	Thu, Apr 28, 2022	70.50	71.59	70.05	71.37
1873	NASDAQ	CFA	Wed, Apr 27, 2022	70.07	70.94	69.93	70.25
1872	NASDAQ	CFA	Tue, Apr 26, 2022	71.27	71.41	70.05	70.07
1871	NASDAQ	CFA	Mon, Apr 25, 2022	71.04	71.68	70.28	71.65
1870	NASDAQ	CFA	Fri, Apr 22, 2022	72.67	72.67	71.45	71.56
1869	NASDAQ	CFA	Thu, Apr 21, 2022	74.96	75.11	73.48	73.48
1868	NASDAQ	CFA	Wed, Apr 20, 2022	74.24	74.92	74.24	74.60
1867	NASDAQ	CFA	Tue, Apr 19, 2022	72.71	74.05	72.71	73.98
1866	NASDAQ	CFA	Mon, Apr 18, 2022	72.99	73.07	72.57	72.80
1865	NASDAQ	CFA	Thu, Apr 14, 2022	73.65	73.65	73.05	73.05
1864	NASDAQ	CFA	Wed, Apr 13, 2022	72.81	73.59	72.81	73.55
1863	NASDAQ	CFA	Tue, Apr 12, 2022	73.20	73.89	72.64	72.81
1862	NASDAQ	CFA	Mon, Apr 11, 2022	73.56	73.73	73.06	73.06
1861	NASDAQ	CFA	Fri, Apr 8, 2022	73.65	74.28	73.65	73.88
1860	NASDAQ	CFA	Thu, Apr 7, 2022	73.35	74.02	72.99	73.72
1859	NASDAQ	CFA	Wed, Apr 6, 2022	73.23	73.47	73.08	73.41
1858	NASDAQ	CFA	Tue, Apr 5, 2022	74.51	74.61	73.53	73.61
1857	NASDAQ	CFA	Mon, Apr 4, 2022	74.21	74.30	74.02	74.27
1856	NASDAQ	CFA	Fri, Apr 1, 2022	74.36	74.36	73.66	74.27
1855	NASDAQ	CFA	Thu, Mar 31, 2022	74.80	75.03	74.04	74.04
1854	NASDAQ	CFA	Wed, Mar 30, 2022	75.24	75.28	74.72	74.93
1853	NASDAQ	CFA	Tue, Mar 29, 2022	74.86	75.42	74.78	75.38
1852	NASDAQ	CFA	Mon, Mar 28, 2022	73.95	74.42	73.72	74.38
1851	NASDAQ	CFA	Fri, Mar 25, 2022	74.08	74.24	73.80	74.21
1850	NASDAQ	CFA	Thu, Mar 24, 2022	73.12	73.71	73.12	73.70
1849	NASDAQ	CFA	Wed, Mar 23, 2022	73.50	73.68	72.93	72.93
1848	NASDAQ	CFA	Tue, Mar 22, 2022	73.53	73.92	73.53	73.89
1847	NASDAQ	CFA	Mon, Mar 21, 2022	73.70	73.83	73.03	73.37
1846	NASDAQ	CFA	Fri, Mar 18, 2022	72.66	73.51	72.66	73.51
1845	NASDAQ	CFA	Thu, Mar 17, 2022	71.93	72.92	71.93	72.92
1844	NASDAQ	CFA	Wed, Mar 16, 2022	71.43	72.10	70.83	72.02
1843	NASDAQ	CFA	Tue, Mar 15, 2022	70.11	70.94	70.11	70.83
1842	NASDAQ	CFA	Mon, Mar 14, 2022	70.36	70.56	69.45	69.68
1841	NASDAQ	CFA	Fri, Mar 11, 2022	71.00	71.06	69.73	69.73
1840	NASDAQ	CFA	Thu, Mar 10, 2022	69.85	70.61	69.85	70.61
1839	NASDAQ	CFA	Wed, Mar 9, 2022	70.75	71.17	70.61	70.80
1838	NASDAQ	CFA	Tue, Mar 8, 2022	70.29	70.52	69.32	69.35
1837	NASDAQ	CFA	Mon, Mar 7, 2022	71.84	71.84	70.05	70.05
1836	NASDAQ	CFA	Fri, Mar 4, 2022	71.72	72.03	71.24	71.98
1835	NASDAQ	CFA	Thu, Mar 3, 2022	72.78	72.78	72.04	72.33
1834	NASDAQ	CFA	Wed, Mar 2, 2022	71.43	72.69	71.43	72.49
1833	NASDAQ	CFA	Tue, Mar 1, 2022	71.78	72.20	70.74	71.03
1832	NASDAQ	CFA	Mon, Feb 28, 2022	71.48	72.31	71.33	71.98
1831	NASDAQ	CFA	Fri, Feb 25, 2022	70.94	72.42	70.80	72.42
1830	NASDAQ	CFA	Thu, Feb 24, 2022	68.27	70.52	68.24	70.52
1829	NASDAQ	CFA	Wed, Feb 23, 2022	71.52	71.52	69.84	69.84
1828	NASDAQ	CFA	Tue, Feb 22, 2022	71.37	71.84	70.62	71.02
1827	NASDAQ	CFA	Fri, Feb 18, 2022	72.08	72.29	71.47	71.68
1826	NASDAQ	CFA	Thu, Feb 17, 2022	72.90	72.90	71.88	71.96
1825	NASDAQ	CFA	Wed, Feb 16, 2022	72.95	73.33	72.69	73.29
1824	NASDAQ	CFA	Tue, Feb 15, 2022	72.64	73.18	72.64	73.11
1823	NASDAQ	CFA	Mon, Feb 14, 2022	72.89	72.89	71.80	72.17
1822	NASDAQ	CFA	Fri, Feb 11, 2022	73.79	73.96	72.57	72.65
1821	NASDAQ	CFA	Thu, Feb 10, 2022	74.01	74.83	73.33	73.68
1820	NASDAQ	CFA	Wed, Feb 9, 2022	74.32	74.94	74.32	74.88
1819	NASDAQ	CFA	Tue, Feb 8, 2022	73.19	73.87	73.18	73.87
1818	NASDAQ	CFA	Mon, Feb 7, 2022	73.33	73.70	73.09	73.19
1817	NASDAQ	CFA	Fri, Feb 4, 2022	73.06	73.56	72.57	73.26
1816	NASDAQ	CFA	Thu, Feb 3, 2022	73.66	74.12	73.33	73.33
1815	NASDAQ	CFA	Wed, Feb 2, 2022	73.83	74.47	73.72	74.36
1814	NASDAQ	CFA	Tue, Feb 1, 2022	73.40	73.88	73.13	73.86
1813	NASDAQ	CFA	Mon, Jan 31, 2022	72.07	73.40	72.07	73.40
1812	NASDAQ	CFA	Fri, Jan 28, 2022	70.98	72.22	70.41	72.17
1811	NASDAQ	CFA	Thu, Jan 27, 2022	71.95	72.53	70.75	71.30
1810	NASDAQ	CFA	Wed, Jan 26, 2022	72.31	72.87	70.67	71.31
1809	NASDAQ	CFA	Tue, Jan 25, 2022	71.93	72.56	70.83	71.83
1808	NASDAQ	CFA	Mon, Jan 24, 2022	71.60	72.86	70.22	72.78
1807	NASDAQ	CFA	Fri, Jan 21, 2022	73.08	73.44	72.27	72.40
1806	NASDAQ	CFA	Thu, Jan 20, 2022	74.34	75.00	73.24	73.27
1805	NASDAQ	CFA	Wed, Jan 19, 2022	74.76	75.01	74.04	74.06
1804	NASDAQ	CFA	Tue, Jan 18, 2022	75.43	75.43	74.52	74.69
1803	NASDAQ	CFA	Fri, Jan 14, 2022	75.76	75.92	75.15	75.86
1802	NASDAQ	CFA	Thu, Jan 13, 2022	76.75	76.96	76.04	76.04
1801	NASDAQ	CFA	Wed, Jan 12, 2022	76.83	76.99	76.45	76.65
1800	NASDAQ	CFA	Tue, Jan 11, 2022	75.84	76.55	75.57	76.45
1799	NASDAQ	CFA	Mon, Jan 10, 2022	75.90	75.98	75.10	75.98
1798	NASDAQ	CFA	Fri, Jan 7, 2022	76.69	76.69	76.31	76.31
1797	NASDAQ	CFA	Thu, Jan 6, 2022	76.90	77.01	76.43	76.77
1796	NASDAQ	CFA	Wed, Jan 5, 2022	77.74	78.02	76.61	76.61
1795	NASDAQ	CFA	Tue, Jan 4, 2022	77.41	77.89	77.36	77.79
1794	NASDAQ	CFA	Mon, Jan 3, 2022	77.82	77.82	76.88	77.29
1793	NASDAQ	CFA	Fri, Dec 31, 2021	77.36	77.95	77.36	77.67
1792	NASDAQ	CFA	Thu, Dec 30, 2021	77.64	77.96	77.56	77.56
1791	NASDAQ	CFA	Wed, Dec 29, 2021	77.71	77.81	77.55	77.81
1790	NASDAQ	CFA	Tue, Dec 28, 2021	77.54	77.68	77.32	77.45
1789	NASDAQ	CFA	Mon, Dec 27, 2021	76.68	77.15	76.68	77.11
1788	NASDAQ	CFA	Thu, Dec 23, 2021	75.92	76.58	75.92	76.45
1787	NASDAQ	CFA	Wed, Dec 22, 2021	75.33	75.88	75.29	75.88
1786	NASDAQ	CFA	Tue, Dec 21, 2021	74.80	75.37	74.68	75.30
1785	NASDAQ	CFA	Mon, Dec 20, 2021	74.26	74.26	73.47	74.14
1784	NASDAQ	CFA	Fri, Dec 17, 2021	75.32	75.86	75.18	75.50
1783	NASDAQ	CFA	Thu, Dec 16, 2021	76.23	76.53	75.78	75.97
1782	NASDAQ	CFA	Wed, Dec 15, 2021	75.15	76.18	75.04	76.09
1781	NASDAQ	CFA	Tue, Dec 14, 2021	75.33	75.56	75.17	75.22
1780	NASDAQ	CFA	Mon, Dec 13, 2021	75.79	75.93	75.56	75.71
1779	NASDAQ	CFA	Fri, Dec 10, 2021	75.83	76.04	75.67	76.04
1778	NASDAQ	CFA	Thu, Dec 9, 2021	75.71	75.94	75.63	75.66
1777	NASDAQ	CFA	Wed, Dec 8, 2021	76.08	76.09	75.72	76.09
1776	NASDAQ	CFA	Tue, Dec 7, 2021	75.41	76.10	75.35	75.89
1775	NASDAQ	CFA	Mon, Dec 6, 2021	74.24	75.11	74.24	74.83
1774	NASDAQ	CFA	Fri, Dec 3, 2021	74.46	74.46	73.39	73.70
1773	NASDAQ	CFA	Thu, Dec 2, 2021	72.61	74.34	72.61	74.03
1772	NASDAQ	CFA	Wed, Dec 1, 2021	74.04	74.72	72.54	72.62
1771	NASDAQ	CFA	Tue, Nov 30, 2021	74.70	74.70	73.30	73.30
1770	NASDAQ	CFA	Mon, Nov 29, 2021	75.41	75.64	74.90	75.30
1769	NASDAQ	CFA	Fri, Nov 26, 2021	74.90	75.12	74.51	74.67
1768	NASDAQ	CFA	Wed, Nov 24, 2021	75.83	76.30	75.83	76.24
1767	NASDAQ	CFA	Tue, Nov 23, 2021	75.92	76.24	75.77	76.21
1766	NASDAQ	CFA	Mon, Nov 22, 2021	76.32	76.63	76.06	76.06
1765	NASDAQ	CFA	Fri, Nov 19, 2021	76.13	76.25	76.00	76.05
1764	NASDAQ	CFA	Thu, Nov 18, 2021	76.65	76.65	76.10	76.26
1763	NASDAQ	CFA	Wed, Nov 17, 2021	76.55	76.65	76.42	76.54
1762	NASDAQ	CFA	Tue, Nov 16, 2021	76.47	77.16	76.47	76.88
1761	NASDAQ	CFA	Mon, Nov 15, 2021	76.59	76.83	76.56	76.60
1760	NASDAQ	CFA	Fri, Nov 12, 2021	76.16	76.60	76.16	76.58
1759	NASDAQ	CFA	Thu, Nov 11, 2021	76.32	76.32	76.01	76.10
1758	NASDAQ	CFA	Wed, Nov 10, 2021	76.41	76.45	75.85	76.00
1757	NASDAQ	CFA	Tue, Nov 9, 2021	76.10	76.36	76.10	76.25
1756	NASDAQ	CFA	Mon, Nov 8, 2021	76.34	76.60	76.07	76.27
1755	NASDAQ	CFA	Fri, Nov 5, 2021	76.13	76.57	76.02	76.17
1754	NASDAQ	CFA	Thu, Nov 4, 2021	76.02	76.20	75.76	75.78
1753	NASDAQ	CFA	Wed, Nov 3, 2021	75.25	75.97	75.25	75.89
1752	NASDAQ	CFA	Tue, Nov 2, 2021	75.39	75.63	75.36	75.63
1751	NASDAQ	CFA	Mon, Nov 1, 2021	75.33	75.35	75.12	75.35
1750	NASDAQ	CFA	Fri, Oct 29, 2021	75.01	75.10	74.80	75.09
1749	NASDAQ	CFA	Thu, Oct 28, 2021	74.53	74.99	74.53	74.99
1748	NASDAQ	CFA	Wed, Oct 27, 2021	75.33	75.33	74.25	74.26
1747	NASDAQ	CFA	Tue, Oct 26, 2021	75.67	75.67	75.31	75.32
1746	NASDAQ	CFA	Mon, Oct 25, 2021	75.37	75.66	75.19	75.37
1745	NASDAQ	CFA	Fri, Oct 22, 2021	75.25	75.45	75.12	75.44
1744	NASDAQ	CFA	Thu, Oct 21, 2021	74.69	75.05	74.61	75.05
1743	NASDAQ	CFA	Wed, Oct 20, 2021	74.41	74.89	74.41	74.74
1742	NASDAQ	CFA	Tue, Oct 19, 2021	73.94	74.21	73.94	74.21
1741	NASDAQ	CFA	Mon, Oct 18, 2021	73.22	73.78	73.22	73.68
1740	NASDAQ	CFA	Fri, Oct 15, 2021	73.83	73.84	73.69	73.69
1739	NASDAQ	CFA	Thu, Oct 14, 2021	72.45	73.36	72.45	73.36
1738	NASDAQ	CFA	Wed, Oct 13, 2021	72.04	72.17	71.49	72.06
1737	NASDAQ	CFA	Tue, Oct 12, 2021	71.83	72.10	71.75	71.85
1736	NASDAQ	CFA	Mon, Oct 11, 2021	72.30	72.74	71.88	71.88
1735	NASDAQ	CFA	Fri, Oct 8, 2021	72.61	72.68	72.32	72.39
1734	NASDAQ	CFA	Thu, Oct 7, 2021	72.73	73.11	72.68	72.81
1733	NASDAQ	CFA	Wed, Oct 6, 2021	71.04	71.94	70.96	71.94
1732	NASDAQ	CFA	Tue, Oct 5, 2021	71.42	72.05	71.36	71.78
1731	NASDAQ	CFA	Mon, Oct 4, 2021	71.76	71.76	70.96	71.27
1730	NASDAQ	CFA	Fri, Oct 1, 2021	71.32	72.03	70.68	71.78
1729	NASDAQ	CFA	Thu, Sep 30, 2021	72.21	72.25	71.12	71.12
1728	NASDAQ	CFA	Wed, Sep 29, 2021	71.98	72.41	71.98	72.11
1727	NASDAQ	CFA	Tue, Sep 28, 2021	72.66	72.75	71.87	71.87
1726	NASDAQ	CFA	Mon, Sep 27, 2021	73.24	73.38	73.04	73.09
1725	NASDAQ	CFA	Fri, Sep 24, 2021	72.77	73.23	72.77	73.23
1724	NASDAQ	CFA	Thu, Sep 23, 2021	72.45	73.42	72.45	73.18
1723	NASDAQ	CFA	Wed, Sep 22, 2021	72.15	72.60	71.96	72.33
1722	NASDAQ	CFA	Tue, Sep 21, 2021	72.00	72.33	71.52	71.70
1721	NASDAQ	CFA	Mon, Sep 20, 2021	71.70	71.99	71.09	71.83
1720	NASDAQ	CFA	Fri, Sep 17, 2021	73.16	73.16	72.86	72.91
1719	NASDAQ	CFA	Thu, Sep 16, 2021	73.48	73.53	73.27	73.45
1718	NASDAQ	CFA	Wed, Sep 15, 2021	72.94	73.74	72.91	73.69
1717	NASDAQ	CFA	Tue, Sep 14, 2021	73.81	73.81	72.98	73.05
1716	NASDAQ	CFA	Mon, Sep 13, 2021	74.07	74.07	73.21	73.43
1715	NASDAQ	CFA	Fri, Sep 10, 2021	74.12	74.33	73.48	73.48
1714	NASDAQ	CFA	Thu, Sep 9, 2021	73.95	74.43	73.91	73.91
1713	NASDAQ	CFA	Wed, Sep 8, 2021	73.97	74.34	73.93	74.26
1712	NASDAQ	CFA	Tue, Sep 7, 2021	74.78	74.78	74.12	74.14
1711	NASDAQ	CFA	Fri, Sep 3, 2021	74.90	75.11	74.83	75.04
1710	NASDAQ	CFA	Thu, Sep 2, 2021	74.96	75.08	74.93	75.05
1709	NASDAQ	CFA	Wed, Sep 1, 2021	74.61	74.86	74.40	74.69
1708	NASDAQ	CFA	Tue, Aug 31, 2021	74.84	74.84	74.52	74.58
1707	NASDAQ	CFA	Mon, Aug 30, 2021	74.87	74.95	74.69	74.69
1706	NASDAQ	CFA	Fri, Aug 27, 2021	74.00	74.76	74.00	74.65
1705	NASDAQ	CFA	Thu, Aug 26, 2021	74.47	74.47	74.07	74.07
1704	NASDAQ	CFA	Wed, Aug 25, 2021	74.24	74.67	74.20	74.59
1703	NASDAQ	CFA	Tue, Aug 24, 2021	74.22	74.34	74.10	74.28
1702	NASDAQ	CFA	Mon, Aug 23, 2021	73.86	74.20	73.86	74.04
1701	NASDAQ	CFA	Fri, Aug 20, 2021	73.08	73.78	73.08	73.74
1700	NASDAQ	CFA	Thu, Aug 19, 2021	72.93	73.32	72.93	73.18
1699	NASDAQ	CFA	Wed, Aug 18, 2021	73.68	74.04	73.27	73.27
1698	NASDAQ	CFA	Tue, Aug 17, 2021	73.85	73.98	73.55	73.92
1697	NASDAQ	CFA	Mon, Aug 16, 2021	74.02	74.42	73.78	74.42
1696	NASDAQ	CFA	Fri, Aug 13, 2021	74.07	74.19	74.07	74.16
1695	NASDAQ	CFA	Thu, Aug 12, 2021	74.01	74.10	73.87	74.02
1694	NASDAQ	CFA	Wed, Aug 11, 2021	73.77	74.05	73.77	74.05
1693	NASDAQ	CFA	Tue, Aug 10, 2021	73.45	73.75	73.44	73.64
1692	NASDAQ	CFA	Mon, Aug 9, 2021	73.46	73.55	73.29	73.43
1691	NASDAQ	CFA	Fri, Aug 6, 2021	73.47	73.65	73.47	73.57
1690	NASDAQ	CFA	Thu, Aug 5, 2021	73.08	73.31	73.07	73.31
1689	NASDAQ	CFA	Wed, Aug 4, 2021	73.10	73.45	72.99	72.99
1688	NASDAQ	CFA	Tue, Aug 3, 2021	73.11	73.45	72.83	73.45
1687	NASDAQ	CFA	Mon, Aug 2, 2021	73.11	73.43	72.90	72.90
1686	NASDAQ	CFA	Fri, Jul 30, 2021	73.11	73.25	72.95	72.98
1685	NASDAQ	CFA	Thu, Jul 29, 2021	72.73	73.20	72.73	73.10
1684	NASDAQ	CFA	Wed, Jul 28, 2021	72.26	72.70	72.26	72.52
1683	NASDAQ	CFA	Tue, Jul 27, 2021	72.31	72.41	72.18	72.37
1682	NASDAQ	CFA	Mon, Jul 26, 2021	72.40	72.59	72.30	72.54
1681	NASDAQ	CFA	Fri, Jul 23, 2021	72.07	72.61	72.04	72.53
1680	NASDAQ	CFA	Thu, Jul 22, 2021	71.70	71.89	71.70	71.89
1679	NASDAQ	CFA	Wed, Jul 21, 2021	71.68	72.05	71.68	71.95
1678	NASDAQ	CFA	Tue, Jul 20, 2021	70.53	71.71	70.53	71.56
1677	NASDAQ	CFA	Mon, Jul 19, 2021	70.47	70.63	69.90	70.32
1676	NASDAQ	CFA	Fri, Jul 16, 2021	71.99	71.99	71.34	71.41
1675	NASDAQ	CFA	Thu, Jul 15, 2021	71.48	71.66	71.38	71.66
1674	NASDAQ	CFA	Wed, Jul 14, 2021	71.96	71.99	71.57	71.63
1673	NASDAQ	CFA	Tue, Jul 13, 2021	72.04	72.04	71.65	71.65
1672	NASDAQ	CFA	Mon, Jul 12, 2021	72.05	72.24	71.80	72.21
1671	NASDAQ	CFA	Fri, Jul 9, 2021	71.54	72.17	71.54	72.17
1670	NASDAQ	CFA	Thu, Jul 8, 2021	70.99	71.58	70.91	71.24
1669	NASDAQ	CFA	Wed, Jul 7, 2021	71.45	72.11	71.45	72.03
1668	NASDAQ	CFA	Tue, Jul 6, 2021	71.95	71.95	71.13	71.62
1667	NASDAQ	CFA	Fri, Jul 2, 2021	71.97	72.01	71.70	71.96
1666	NASDAQ	CFA	Thu, Jul 1, 2021	71.42	71.77	71.42	71.66
1665	NASDAQ	CFA	Wed, Jun 30, 2021	71.22	71.30	71.14	71.27
1664	NASDAQ	CFA	Tue, Jun 29, 2021	71.40	71.47	71.18	71.25
1663	NASDAQ	CFA	Mon, Jun 28, 2021	71.15	71.24	71.01	71.22
1662	NASDAQ	CFA	Fri, Jun 25, 2021	70.70	71.25	70.70	71.24
1661	NASDAQ	CFA	Thu, Jun 24, 2021	70.53	70.79	70.50	70.71
1660	NASDAQ	CFA	Wed, Jun 23, 2021	70.30	70.52	70.28	70.43
1659	NASDAQ	CFA	Tue, Jun 22, 2021	70.26	70.57	70.07	70.45
1658	NASDAQ	CFA	Mon, Jun 21, 2021	69.38	70.26	69.38	70.26
1657	NASDAQ	CFA	Fri, Jun 18, 2021	69.73	69.73	69.05	69.14
1656	NASDAQ	CFA	Thu, Jun 17, 2021	70.45	70.45	69.81	70.14
1655	NASDAQ	CFA	Wed, Jun 16, 2021	71.07	71.09	70.50	70.63
1654	NASDAQ	CFA	Tue, Jun 15, 2021	71.01	71.20	70.88	71.09
1653	NASDAQ	CFA	Mon, Jun 14, 2021	71.33	71.33	70.82	71.07
1652	NASDAQ	CFA	Fri, Jun 11, 2021	71.30	71.30	70.99	71.27
1651	NASDAQ	CFA	Thu, Jun 10, 2021	71.12	71.29	70.97	71.02
1650	NASDAQ	CFA	Wed, Jun 9, 2021	71.18	71.18	70.97	70.97
1649	NASDAQ	CFA	Tue, Jun 8, 2021	71.19	71.28	70.91	71.17
1648	NASDAQ	CFA	Mon, Jun 7, 2021	71.21	71.21	71.00	71.07
1647	NASDAQ	CFA	Fri, Jun 4, 2021	71.23	71.34	71.08	71.32
1646	NASDAQ	CFA	Thu, Jun 3, 2021	70.61	71.00	70.50	70.96
1645	NASDAQ	CFA	Wed, Jun 2, 2021	71.11	71.11	70.89	70.97
1644	NASDAQ	CFA	Tue, Jun 1, 2021	71.48	71.48	70.93	71.05
1643	NASDAQ	CFA	Fri, May 28, 2021	71.31	71.31	71.05	71.11
1642	NASDAQ	CFA	Thu, May 27, 2021	71.11	71.11	70.97	71.04
1641	NASDAQ	CFA	Wed, May 26, 2021	70.65	70.74	70.61	70.69
1640	NASDAQ	CFA	Tue, May 25, 2021	70.94	70.94	70.53	70.60
1639	NASDAQ	CFA	Mon, May 24, 2021	70.74	71.05	70.74	70.85
1638	NASDAQ	CFA	Fri, May 21, 2021	70.81	70.97	70.43	70.53
1637	NASDAQ	CFA	Thu, May 20, 2021	70.20	70.53	70.20	70.35
1636	NASDAQ	CFA	Wed, May 19, 2021	69.36	69.77	68.94	69.75
1635	NASDAQ	CFA	Tue, May 18, 2021	70.65	70.89	70.15	70.15
1634	NASDAQ	CFA	Mon, May 17, 2021	70.93	70.93	70.54	70.71
1633	NASDAQ	CFA	Fri, May 14, 2021	70.45	71.15	70.45	71.01
1632	NASDAQ	CFA	Thu, May 13, 2021	69.32	70.40	69.32	70.16
1631	NASDAQ	CFA	Wed, May 12, 2021	70.38	70.38	69.01	69.03
1630	NASDAQ	CFA	Tue, May 11, 2021	70.86	70.86	70.31	70.64
1629	NASDAQ	CFA	Mon, May 10, 2021	71.74	72.22	71.50	71.50
1628	NASDAQ	CFA	Fri, May 7, 2021	71.26	71.79	71.26	71.79
1627	NASDAQ	CFA	Thu, May 6, 2021	70.72	71.07	70.51	71.07
1626	NASDAQ	CFA	Wed, May 5, 2021	71.04	71.04	70.40	70.77
1625	NASDAQ	CFA	Tue, May 4, 2021	70.38	70.57	70.18	70.55
1624	NASDAQ	CFA	Mon, May 3, 2021	70.92	71.02	70.67	70.80
1623	NASDAQ	CFA	Fri, Apr 30, 2021	70.48	70.65	70.29	70.40
1622	NASDAQ	CFA	Thu, Apr 29, 2021	70.62	71.01	70.56	71.01
1621	NASDAQ	CFA	Wed, Apr 28, 2021	70.56	70.66	70.47	70.54
1620	NASDAQ	CFA	Tue, Apr 27, 2021	70.48	70.70	70.45	70.70
1619	NASDAQ	CFA	Mon, Apr 26, 2021	70.59	70.76	70.55	70.58
1618	NASDAQ	CFA	Fri, Apr 23, 2021	69.83	70.73	69.83	70.63
1617	NASDAQ	CFA	Thu, Apr 22, 2021	70.17	70.38	69.79	69.90
1616	NASDAQ	CFA	Wed, Apr 21, 2021	69.49	70.26	69.49	70.26
1615	NASDAQ	CFA	Tue, Apr 20, 2021	69.69	69.78	69.25	69.50
1614	NASDAQ	CFA	Mon, Apr 19, 2021	69.95	69.95	69.67	69.78
1613	NASDAQ	CFA	Fri, Apr 16, 2021	70.02	70.21	69.92	70.07
1612	NASDAQ	CFA	Thu, Apr 15, 2021	69.12	69.75	69.12	69.75
1611	NASDAQ	CFA	Wed, Apr 14, 2021	69.00	69.22	68.89	69.00
1610	NASDAQ	CFA	Tue, Apr 13, 2021	68.70	69.05	68.70	68.98
1609	NASDAQ	CFA	Mon, Apr 12, 2021	68.66	69.04	68.66	69.04
1608	NASDAQ	CFA	Fri, Apr 9, 2021	68.48	68.84	68.38	68.84
1607	NASDAQ	CFA	Thu, Apr 8, 2021	68.17	68.47	68.14	68.47
1606	NASDAQ	CFA	Wed, Apr 7, 2021	68.38	68.40	68.10	68.23
1605	NASDAQ	CFA	Tue, Apr 6, 2021	68.33	68.65	68.33	68.47
1604	NASDAQ	CFA	Mon, Apr 5, 2021	68.34	68.53	68.21	68.51
1603	NASDAQ	CFA	Thu, Apr 1, 2021	67.28	67.71	67.28	67.71
1602	NASDAQ	CFA	Wed, Mar 31, 2021	67.21	67.45	67.10	67.11
1601	NASDAQ	CFA	Tue, Mar 30, 2021	66.91	67.18	66.86	67.10
1600	NASDAQ	CFA	Mon, Mar 29, 2021	66.93	67.31	66.79	67.11
1599	NASDAQ	CFA	Fri, Mar 26, 2021	66.42	67.29	66.37	67.29
1598	NASDAQ	CFA	Thu, Mar 25, 2021	65.09	66.07	64.92	66.07
1597	NASDAQ	CFA	Wed, Mar 24, 2021	65.56	66.08	65.37	65.38
1596	NASDAQ	CFA	Tue, Mar 23, 2021	65.98	66.15	65.41	65.51
1595	NASDAQ	CFA	Mon, Mar 22, 2021	65.94	66.38	65.94	66.24
1594	NASDAQ	CFA	Fri, Mar 19, 2021	65.72	66.29	65.72	66.03
1593	NASDAQ	CFA	Thu, Mar 18, 2021	66.33	66.84	65.98	65.98
1592	NASDAQ	CFA	Wed, Mar 17, 2021	66.18	66.72	66.06	66.59
1591	NASDAQ	CFA	Tue, Mar 16, 2021	67.06	67.06	66.35	66.44
1590	NASDAQ	CFA	Mon, Mar 15, 2021	66.25	66.93	66.25	66.93
1589	NASDAQ	CFA	Fri, Mar 12, 2021	65.62	66.26	65.62	66.26
1588	NASDAQ	CFA	Thu, Mar 11, 2021	65.35	66.15	65.35	65.86
1587	NASDAQ	CFA	Wed, Mar 10, 2021	65.24	65.58	65.09	65.35
1586	NASDAQ	CFA	Tue, Mar 9, 2021	64.68	65.34	64.68	64.86
1585	NASDAQ	CFA	Mon, Mar 8, 2021	64.18	65.21	64.12	64.35
1584	NASDAQ	CFA	Fri, Mar 5, 2021	63.29	64.21	62.20	64.21
1583	NASDAQ	CFA	Thu, Mar 4, 2021	63.89	64.02	62.06	62.70
1582	NASDAQ	CFA	Wed, Mar 3, 2021	64.56	64.65	63.95	63.95
1581	NASDAQ	CFA	Tue, Mar 2, 2021	65.12	65.12	64.64	64.72
1580	NASDAQ	CFA	Mon, Mar 1, 2021	64.30	65.34	64.30	65.07
1579	NASDAQ	CFA	Fri, Feb 26, 2021	63.91	64.32	63.24	63.73
1578	NASDAQ	CFA	Thu, Feb 25, 2021	65.12	65.35	63.74	63.97
1577	NASDAQ	CFA	Wed, Feb 24, 2021	64.54	65.46	64.53	65.42
1576	NASDAQ	CFA	Tue, Feb 23, 2021	64.34	64.79	63.85	64.67
1575	NASDAQ	CFA	Mon, Feb 22, 2021	64.73	65.00	64.64	64.64
1574	NASDAQ	CFA	Fri, Feb 19, 2021	65.20	65.36	65.14	65.16
1573	NASDAQ	CFA	Thu, Feb 18, 2021	64.59	65.03	64.59	64.84
1572	NASDAQ	CFA	Wed, Feb 17, 2021	65.15	65.19	64.73	65.18
1571	NASDAQ	CFA	Tue, Feb 16, 2021	65.87	65.87	65.31	65.31
1570	NASDAQ	CFA	Fri, Feb 12, 2021	64.78	65.53	64.78	65.48
1569	NASDAQ	CFA	Thu, Feb 11, 2021	65.17	65.25	64.72	65.05
1568	NASDAQ	CFA	Wed, Feb 10, 2021	65.27	65.27	64.76	64.89
1567	NASDAQ	CFA	Tue, Feb 9, 2021	64.59	65.01	64.59	64.92
1566	NASDAQ	CFA	Mon, Feb 8, 2021	64.35	64.88	64.35	64.82
1565	NASDAQ	CFA	Fri, Feb 5, 2021	64.08	64.32	64.08	64.26
1564	NASDAQ	CFA	Thu, Feb 4, 2021	63.30	63.83	63.30	63.74
1563	NASDAQ	CFA	Wed, Feb 3, 2021	63.20	63.31	62.97	63.17
1562	NASDAQ	CFA	Tue, Feb 2, 2021	62.75	63.49	62.75	63.32
1561	NASDAQ	CFA	Mon, Feb 1, 2021	61.89	62.52	61.80	62.48
1560	NASDAQ	CFA	Fri, Jan 29, 2021	62.34	62.39	61.24	61.57
1559	NASDAQ	CFA	Thu, Jan 28, 2021	62.32	63.02	62.32	62.59
1558	NASDAQ	CFA	Wed, Jan 27, 2021	62.73	62.82	61.75	61.98
1557	NASDAQ	CFA	Tue, Jan 26, 2021	64.31	64.31	63.61	63.62
1556	NASDAQ	CFA	Mon, Jan 25, 2021	63.86	64.30	63.45	63.96
1555	NASDAQ	CFA	Fri, Jan 22, 2021	63.82	64.09	63.76	64.04
1554	NASDAQ	CFA	Thu, Jan 21, 2021	64.29	64.62	64.15	64.24
1553	NASDAQ	CFA	Wed, Jan 20, 2021	64.20	64.50	64.13	64.47
1552	NASDAQ	CFA	Tue, Jan 19, 2021	63.93	64.10	63.85	63.98
1551	NASDAQ	CFA	Fri, Jan 15, 2021	63.65	63.84	63.43	63.59
1550	NASDAQ	CFA	Thu, Jan 14, 2021	64.05	64.32	63.92	63.97
1549	NASDAQ	CFA	Wed, Jan 13, 2021	64.25	64.25	63.93	63.98
1548	NASDAQ	CFA	Tue, Jan 12, 2021	63.87	64.28	63.87	64.27
1547	NASDAQ	CFA	Mon, Jan 11, 2021	63.52	64.19	63.52	64.00
1546	NASDAQ	CFA	Fri, Jan 8, 2021	64.04	64.23	63.53	64.08
1545	NASDAQ	CFA	Thu, Jan 7, 2021	63.25	63.93	63.25	63.89
1544	NASDAQ	CFA	Wed, Jan 6, 2021	61.98	63.48	61.98	63.09
1543	NASDAQ	CFA	Tue, Jan 5, 2021	61.27	61.94	61.27	61.84
1542	NASDAQ	CFA	Mon, Jan 4, 2021	62.50	62.50	60.86	61.37
1541	NASDAQ	CFA	Thu, Dec 31, 2020	61.82	62.34	61.80	62.29
1540	NASDAQ	CFA	Wed, Dec 30, 2020	61.56	62.06	61.56	61.88
1539	NASDAQ	CFA	Tue, Dec 29, 2020	61.87	62.03	61.36	61.54
1538	NASDAQ	CFA	Mon, Dec 28, 2020	62.12	62.15	61.79	61.84
1537	NASDAQ	CFA	Thu, Dec 24, 2020	61.64	61.85	61.53	61.85
1536	NASDAQ	CFA	Wed, Dec 23, 2020	61.54	61.94	61.54	61.73
1535	NASDAQ	CFA	Tue, Dec 22, 2020	61.52	61.63	61.37	61.49
1534	NASDAQ	CFA	Mon, Dec 21, 2020	61.05	61.61	60.56	61.55
1533	NASDAQ	CFA	Fri, Dec 18, 2020	61.74	61.94	61.46	61.86
1532	NASDAQ	CFA	Thu, Dec 17, 2020	61.62	61.85	61.59	61.82
1531	NASDAQ	CFA	Wed, Dec 16, 2020	61.35	61.46	61.13	61.31
1530	NASDAQ	CFA	Tue, Dec 15, 2020	61.00	61.55	61.00	61.48
1529	NASDAQ	CFA	Mon, Dec 14, 2020	61.31	61.58	60.72	60.72
1528	NASDAQ	CFA	Fri, Dec 11, 2020	60.87	60.99	60.52	60.89
1527	NASDAQ	CFA	Thu, Dec 10, 2020	60.58	61.04	60.58	61.01
1526	NASDAQ	CFA	Wed, Dec 9, 2020	61.33	61.54	60.77	61.10
1525	NASDAQ	CFA	Tue, Dec 8, 2020	60.80	61.39	60.80	61.32
1524	NASDAQ	CFA	Mon, Dec 7, 2020	61.17	61.20	60.93	61.09
1523	NASDAQ	CFA	Fri, Dec 4, 2020	60.62	61.23	60.62	61.22
1522	NASDAQ	CFA	Thu, Dec 3, 2020	60.41	60.83	60.36	60.44
1521	NASDAQ	CFA	Wed, Dec 2, 2020	60.32	60.44	60.19	60.41
1520	NASDAQ	CFA	Tue, Dec 1, 2020	60.50	60.81	60.50	60.55
1519	NASDAQ	CFA	Mon, Nov 30, 2020	60.07	60.08	59.78	59.94
1518	NASDAQ	CFA	Fri, Nov 27, 2020	60.32	60.34	60.20	60.29
1517	NASDAQ	CFA	Wed, Nov 25, 2020	60.20	60.25	59.94	60.11
1516	NASDAQ	CFA	Tue, Nov 24, 2020	60.00	60.42	59.98	60.35
1515	NASDAQ	CFA	Mon, Nov 23, 2020	59.39	59.74	59.35	59.62
1514	NASDAQ	CFA	Fri, Nov 20, 2020	59.33	59.40	59.18	59.18
1513	NASDAQ	CFA	Thu, Nov 19, 2020	59.09	59.35	58.91	59.33
1512	NASDAQ	CFA	Wed, Nov 18, 2020	59.82	59.88	59.13	59.14
1511	NASDAQ	CFA	Tue, Nov 17, 2020	59.53	59.90	59.45	59.68
1510	NASDAQ	CFA	Mon, Nov 16, 2020	59.91	59.92	59.58	59.86
1509	NASDAQ	CFA	Fri, Nov 13, 2020	58.49	59.21	58.49	59.19
1508	NASDAQ	CFA	Thu, Nov 12, 2020	58.84	58.84	57.95	58.21
1507	NASDAQ	CFA	Wed, Nov 11, 2020	58.95	59.18	58.76	58.93
1506	NASDAQ	CFA	Tue, Nov 10, 2020	58.28	58.77	58.22	58.70
1505	NASDAQ	CFA	Mon, Nov 9, 2020	59.96	60.17	58.43	58.43
1504	NASDAQ	CFA	Fri, Nov 6, 2020	57.71	57.94	57.62	57.73
1503	NASDAQ	CFA	Thu, Nov 5, 2020	57.50	57.97	57.50	57.72
1502	NASDAQ	CFA	Wed, Nov 4, 2020	56.16	57.40	56.12	56.60
1501	NASDAQ	CFA	Tue, Nov 3, 2020	55.64	56.32	55.64	56.12
1500	NASDAQ	CFA	Mon, Nov 2, 2020	54.63	55.00	54.46	54.92
1499	NASDAQ	CFA	Fri, Oct 30, 2020	54.06	54.29	53.53	53.94
1498	NASDAQ	CFA	Thu, Oct 29, 2020	53.86	54.76	53.60	54.37
1497	NASDAQ	CFA	Wed, Oct 28, 2020	54.77	54.77	53.96	53.97
1496	NASDAQ	CFA	Tue, Oct 27, 2020	55.95	56.11	55.58	55.58
1495	NASDAQ	CFA	Mon, Oct 26, 2020	56.44	56.50	55.56	56.03
1494	NASDAQ	CFA	Fri, Oct 23, 2020	56.95	57.10	56.78	57.09
1493	NASDAQ	CFA	Thu, Oct 22, 2020	56.49	56.88	56.21	56.81
1492	NASDAQ	CFA	Wed, Oct 21, 2020	56.48	56.88	56.41	56.41
1491	NASDAQ	CFA	Tue, Oct 20, 2020	56.64	57.16	56.62	56.65
1490	NASDAQ	CFA	Mon, Oct 19, 2020	57.30	57.36	56.36	56.42
1489	NASDAQ	CFA	Fri, Oct 16, 2020	57.23	57.46	57.16	57.20
1488	NASDAQ	CFA	Thu, Oct 15, 2020	56.18	57.14	56.18	57.08
1487	NASDAQ	CFA	Wed, Oct 14, 2020	57.10	57.34	56.92	56.98
1486	NASDAQ	CFA	Tue, Oct 13, 2020	57.12	57.27	56.99	57.17
1485	NASDAQ	CFA	Mon, Oct 12, 2020	57.23	57.55	57.19	57.34
1484	NASDAQ	CFA	Fri, Oct 9, 2020	56.85	57.15	56.80	56.92
1483	NASDAQ	CFA	Thu, Oct 8, 2020	56.19	56.60	56.19	56.59
1482	NASDAQ	CFA	Wed, Oct 7, 2020	55.54	56.10	55.54	56.02
1481	NASDAQ	CFA	Tue, Oct 6, 2020	55.67	56.11	55.09	55.15
1480	NASDAQ	CFA	Mon, Oct 5, 2020	54.91	55.58	54.82	55.55
1479	NASDAQ	CFA	Fri, Oct 2, 2020	53.65	54.75	53.65	54.56
1478	NASDAQ	CFA	Thu, Oct 1, 2020	54.52	54.81	54.36	54.53
1477	NASDAQ	CFA	Wed, Sep 30, 2020	54.04	54.77	54.02	54.24
1476	NASDAQ	CFA	Tue, Sep 29, 2020	54.20	54.30	53.91	54.01
1475	NASDAQ	CFA	Mon, Sep 28, 2020	54.04	54.35	53.92	54.21
1474	NASDAQ	CFA	Fri, Sep 25, 2020	52.36	53.34	52.33	53.31
1473	NASDAQ	CFA	Thu, Sep 24, 2020	52.36	53.04	51.97	52.56
1472	NASDAQ	CFA	Wed, Sep 23, 2020	53.63	53.76	52.52	52.52
1471	NASDAQ	CFA	Tue, Sep 22, 2020	53.33	53.65	53.02	53.56
1470	NASDAQ	CFA	Mon, Sep 21, 2020	53.28	53.28	52.68	53.21
1469	NASDAQ	CFA	Fri, Sep 18, 2020	54.91	54.91	54.07	54.16
1468	NASDAQ	CFA	Thu, Sep 17, 2020	54.35	54.81	54.27	54.66
1467	NASDAQ	CFA	Wed, Sep 16, 2020	55.00	55.55	54.95	55.00
1466	NASDAQ	CFA	Tue, Sep 15, 2020	54.85	55.11	54.75	54.84
1465	NASDAQ	CFA	Mon, Sep 14, 2020	54.32	54.87	54.32	54.74
1464	NASDAQ	CFA	Fri, Sep 11, 2020	53.84	54.14	53.46	53.89
1463	NASDAQ	CFA	Thu, Sep 10, 2020	54.45	54.77	53.69	53.74
1462	NASDAQ	CFA	Wed, Sep 9, 2020	54.05	54.75	54.02	54.46
1461	NASDAQ	CFA	Tue, Sep 8, 2020	54.10	54.26	53.62	53.91
1460	NASDAQ	CFA	Fri, Sep 4, 2020	55.56	55.56	54.24	54.80
1459	NASDAQ	CFA	Thu, Sep 3, 2020	56.55	56.60	54.87	55.17
1458	NASDAQ	CFA	Wed, Sep 2, 2020	55.88	56.79	55.88	56.71
1457	NASDAQ	CFA	Tue, Sep 1, 2020	55.26	55.72	55.19	55.72
1456	NASDAQ	CFA	Mon, Aug 31, 2020	55.57	55.61	55.41	55.46
1455	NASDAQ	CFA	Fri, Aug 28, 2020	55.55	55.71	55.38	55.71
1454	NASDAQ	CFA	Thu, Aug 27, 2020	55.19	55.56	55.19	55.37
1453	NASDAQ	CFA	Wed, Aug 26, 2020	55.00	55.24	54.89	55.12
1452	NASDAQ	CFA	Tue, Aug 25, 2020	55.27	55.27	54.95	55.11
1451	NASDAQ	CFA	Mon, Aug 24, 2020	54.77	55.10	54.70	55.06
1450	NASDAQ	CFA	Fri, Aug 21, 2020	54.32	54.48	54.29	54.48
1449	NASDAQ	CFA	Thu, Aug 20, 2020	54.35	54.56	54.35	54.47
1448	NASDAQ	CFA	Wed, Aug 19, 2020	55.01	55.01	54.59	54.68
1447	NASDAQ	CFA	Tue, Aug 18, 2020	55.21	55.21	54.80	54.87
1446	NASDAQ	CFA	Mon, Aug 17, 2020	54.99	55.23	54.99	55.06
1445	NASDAQ	CFA	Fri, Aug 14, 2020	54.82	55.17	54.82	54.98
1444	NASDAQ	CFA	Thu, Aug 13, 2020	54.93	55.14	54.89	55.01
1443	NASDAQ	CFA	Wed, Aug 12, 2020	54.99	55.27	54.99	55.10
1442	NASDAQ	CFA	Tue, Aug 11, 2020	55.14	55.39	54.66	54.66
1441	NASDAQ	CFA	Mon, Aug 10, 2020	54.51	54.88	54.51	54.83
1440	NASDAQ	CFA	Fri, Aug 7, 2020	53.98	54.52	53.98	54.52
1439	NASDAQ	CFA	Thu, Aug 6, 2020	53.95	54.10	53.86	54.10
1438	NASDAQ	CFA	Wed, Aug 5, 2020	53.79	54.10	53.79	54.09
1437	NASDAQ	CFA	Tue, Aug 4, 2020	53.34	53.67	53.34	53.64
1436	NASDAQ	CFA	Mon, Aug 3, 2020	53.30	53.65	53.23	53.55
1435	NASDAQ	CFA	Fri, Jul 31, 2020	53.12	53.17	52.57	53.17
1434	NASDAQ	CFA	Thu, Jul 30, 2020	52.96	53.27	52.70	53.22
1433	NASDAQ	CFA	Wed, Jul 29, 2020	52.90	53.67	52.90	53.53
1432	NASDAQ	CFA	Tue, Jul 28, 2020	53.04	53.12	52.71	52.71
1431	NASDAQ	CFA	Mon, Jul 27, 2020	53.00	53.20	52.73	53.19
1430	NASDAQ	CFA	Fri, Jul 24, 2020	53.09	53.16	52.79	52.87
1429	NASDAQ	CFA	Thu, Jul 23, 2020	53.34	53.72	53.08	53.24
1428	NASDAQ	CFA	Wed, Jul 22, 2020	52.80	53.35	52.80	53.35
1427	NASDAQ	CFA	Tue, Jul 21, 2020	52.86	53.16	52.86	52.89
1426	NASDAQ	CFA	Mon, Jul 20, 2020	52.51	52.64	52.38	52.59
1425	NASDAQ	CFA	Fri, Jul 17, 2020	52.48	52.70	52.40	52.62
1424	NASDAQ	CFA	Thu, Jul 16, 2020	52.06	52.42	51.98	52.31
1423	NASDAQ	CFA	Wed, Jul 15, 2020	52.03	52.40	51.86	52.32
1422	NASDAQ	CFA	Tue, Jul 14, 2020	50.27	51.34	50.27	51.31
1421	NASDAQ	CFA	Mon, Jul 13, 2020	51.29	51.53	50.51	50.52
1420	NASDAQ	CFA	Fri, Jul 10, 2020	50.09	50.81	50.09	50.80
1419	NASDAQ	CFA	Thu, Jul 9, 2020	50.81	50.81	49.69	50.19
1418	NASDAQ	CFA	Wed, Jul 8, 2020	50.61	50.85	50.33	50.79
1417	NASDAQ	CFA	Tue, Jul 7, 2020	50.91	51.18	50.57	50.59
1416	NASDAQ	CFA	Mon, Jul 6, 2020	51.46	51.50	51.09	51.26
1415	NASDAQ	CFA	Thu, Jul 2, 2020	51.07	51.35	50.65	50.69
1414	NASDAQ	CFA	Wed, Jul 1, 2020	50.66	50.84	50.25	50.43
1413	NASDAQ	CFA	Tue, Jun 30, 2020	49.76	50.73	49.76	50.51
1412	NASDAQ	CFA	Mon, Jun 29, 2020	49.40	49.83	49.02	49.75
1411	NASDAQ	CFA	Fri, Jun 26, 2020	49.70	49.82	48.88	49.01
1410	NASDAQ	CFA	Thu, Jun 25, 2020	49.07	49.97	48.96	49.92
1409	NASDAQ	CFA	Wed, Jun 24, 2020	50.58	50.58	49.21	49.46
1408	NASDAQ	CFA	Tue, Jun 23, 2020	51.27	51.38	50.85	50.93
1407	NASDAQ	CFA	Mon, Jun 22, 2020	50.67	51.01	50.26	50.89
1406	NASDAQ	CFA	Fri, Jun 19, 2020	51.81	51.81	50.55	50.78
1405	NASDAQ	CFA	Thu, Jun 18, 2020	50.74	51.29	50.74	51.11
1404	NASDAQ	CFA	Wed, Jun 17, 2020	51.46	51.63	51.10	51.16
1403	NASDAQ	CFA	Tue, Jun 16, 2020	52.00	52.02	50.72	51.33
1402	NASDAQ	CFA	Mon, Jun 15, 2020	48.91	50.71	48.73	50.48
1401	NASDAQ	CFA	Fri, Jun 12, 2020	50.58	50.89	49.02	50.02
1400	NASDAQ	CFA	Thu, Jun 11, 2020	50.97	51.05	49.28	49.37
1399	NASDAQ	CFA	Wed, Jun 10, 2020	53.35	53.35	52.49	52.55
1398	NASDAQ	CFA	Tue, Jun 9, 2020	53.69	53.69	53.22	53.43
1397	NASDAQ	CFA	Mon, Jun 8, 2020	53.97	54.36	53.97	54.33
1396	NASDAQ	CFA	Fri, Jun 5, 2020	53.53	54.09	53.45	53.64
1395	NASDAQ	CFA	Thu, Jun 4, 2020	52.08	52.40	51.85	52.22
1394	NASDAQ	CFA	Wed, Jun 3, 2020	51.79	52.37	51.79	52.23
1393	NASDAQ	CFA	Tue, Jun 2, 2020	50.91	51.27	50.86	51.27
1392	NASDAQ	CFA	Mon, Jun 1, 2020	50.50	50.96	50.50	50.78
1391	NASDAQ	CFA	Fri, May 29, 2020	50.01	50.49	49.79	50.49
1390	NASDAQ	CFA	Thu, May 28, 2020	50.65	50.89	50.17	50.31
1389	NASDAQ	CFA	Wed, May 27, 2020	49.99	50.36	49.35	50.34
1388	NASDAQ	CFA	Tue, May 26, 2020	49.37	49.68	49.27	49.27
1387	NASDAQ	CFA	Fri, May 22, 2020	48.01	48.15	47.75	48.15
1386	NASDAQ	CFA	Thu, May 21, 2020	48.23	48.36	47.97	48.07
1385	NASDAQ	CFA	Wed, May 20, 2020	48.11	48.52	48.11	48.31
1384	NASDAQ	CFA	Tue, May 19, 2020	48.00	48.25	47.57	47.57
1383	NASDAQ	CFA	Mon, May 18, 2020	47.37	48.31	47.37	48.08
1382	NASDAQ	CFA	Fri, May 15, 2020	45.51	46.23	45.51	46.14
1381	NASDAQ	CFA	Thu, May 14, 2020	44.95	45.99	44.23	45.92
1380	NASDAQ	CFA	Wed, May 13, 2020	46.48	46.48	45.01	45.41
1379	NASDAQ	CFA	Tue, May 12, 2020	47.98	47.98	46.61	46.65
1378	NASDAQ	CFA	Mon, May 11, 2020	47.62	48.01	47.35	47.78
1377	NASDAQ	CFA	Fri, May 8, 2020	47.54	48.06	47.50	47.99
1376	NASDAQ	CFA	Thu, May 7, 2020	46.90	47.47	46.90	46.96
1375	NASDAQ	CFA	Wed, May 6, 2020	46.99	47.03	46.35	46.38
1374	NASDAQ	CFA	Tue, May 5, 2020	46.98	47.32	46.81	46.82
1373	NASDAQ	CFA	Mon, May 4, 2020	45.92	46.42	45.52	46.34
1372	NASDAQ	CFA	Fri, May 1, 2020	46.89	46.89	46.03	46.24
1371	NASDAQ	CFA	Thu, Apr 30, 2020	48.33	48.33	47.61	47.69
1370	NASDAQ	CFA	Wed, Apr 29, 2020	48.28	49.07	48.27	48.79
1369	NASDAQ	CFA	Tue, Apr 28, 2020	48.14	48.28	47.33	47.52
1368	NASDAQ	CFA	Mon, Apr 27, 2020	46.38	47.36	46.38	47.14
1367	NASDAQ	CFA	Fri, Apr 24, 2020	45.88	46.14	45.32	45.99
1366	NASDAQ	CFA	Thu, Apr 23, 2020	45.66	46.00	45.34	45.40
1365	NASDAQ	CFA	Wed, Apr 22, 2020	45.27	45.57	44.98	45.37
1364	NASDAQ	CFA	Tue, Apr 21, 2020	44.80	45.14	44.32	44.50
1363	NASDAQ	CFA	Mon, Apr 20, 2020	45.89	46.56	45.70	45.87
1362	NASDAQ	CFA	Fri, Apr 17, 2020	46.14	46.79	46.01	46.65
1361	NASDAQ	CFA	Thu, Apr 16, 2020	45.04	45.15	44.53	45.09
1360	NASDAQ	CFA	Wed, Apr 15, 2020	45.18	45.29	44.70	44.98
1359	NASDAQ	CFA	Tue, Apr 14, 2020	45.93	46.54	45.79	46.33
1358	NASDAQ	CFA	Mon, Apr 13, 2020	46.12	46.12	44.74	45.27
1357	NASDAQ	CFA	Thu, Apr 9, 2020	46.08	46.86	45.81	46.32
1356	NASDAQ	CFA	Wed, Apr 8, 2020	43.96	45.48	43.78	45.28
1355	NASDAQ	CFA	Tue, Apr 7, 2020	44.87	45.09	43.59	43.64
1354	NASDAQ	CFA	Mon, Apr 6, 2020	41.76	43.45	41.76	43.39
1353	NASDAQ	CFA	Fri, Apr 3, 2020	40.76	41.22	39.90	40.26
1352	NASDAQ	CFA	Thu, Apr 2, 2020	39.95	41.50	39.95	41.15
1351	NASDAQ	CFA	Wed, Apr 1, 2020	40.56	41.18	40.00	40.37
1350	NASDAQ	CFA	Tue, Mar 31, 2020	43.19	43.33	42.25	42.41
1349	NASDAQ	CFA	Mon, Mar 30, 2020	42.28	43.34	41.87	43.23
1348	NASDAQ	CFA	Fri, Mar 27, 2020	41.75	42.93	41.62	42.20
1347	NASDAQ	CFA	Thu, Mar 26, 2020	41.08	43.50	41.08	43.36
1346	NASDAQ	CFA	Wed, Mar 25, 2020	39.87	42.26	39.39	40.79
1345	NASDAQ	CFA	Tue, Mar 24, 2020	37.77	39.76	37.77	39.76
1344	NASDAQ	CFA	Mon, Mar 23, 2020	37.18	37.18	35.41	36.19
1343	NASDAQ	CFA	Fri, Mar 20, 2020	39.47	39.98	37.27	37.46
1342	NASDAQ	CFA	Thu, Mar 19, 2020	38.55	40.00	37.43	39.32
1341	NASDAQ	CFA	Wed, Mar 18, 2020	39.23	39.97	36.98	38.65
1340	NASDAQ	CFA	Tue, Mar 17, 2020	40.28	42.11	39.02	41.62
1339	NASDAQ	CFA	Mon, Mar 16, 2020	42.55	42.55	39.50	39.51
1338	NASDAQ	CFA	Fri, Mar 13, 2020	44.22	44.94	41.65	44.93
1337	NASDAQ	CFA	Thu, Mar 12, 2020	42.88	44.42	40.81	41.85
1336	NASDAQ	CFA	Wed, Mar 11, 2020	47.51	47.73	45.69	46.24
1335	NASDAQ	CFA	Tue, Mar 10, 2020	48.49	48.91	46.49	48.91
1334	NASDAQ	CFA	Mon, Mar 9, 2020	46.93	48.33	45.56	46.78
1333	NASDAQ	CFA	Fri, Mar 6, 2020	49.96	51.06	49.76	50.94
1332	NASDAQ	CFA	Thu, Mar 5, 2020	52.31	52.65	51.33	51.76
1331	NASDAQ	CFA	Wed, Mar 4, 2020	52.48	53.61	52.09	53.60
1330	NASDAQ	CFA	Tue, Mar 3, 2020	52.98	53.57	51.15	51.60
1329	NASDAQ	CFA	Mon, Mar 2, 2020	50.98	52.82	50.61	52.76
1328	NASDAQ	CFA	Fri, Feb 28, 2020	50.03	50.97	49.47	50.86
1327	NASDAQ	CFA	Thu, Feb 27, 2020	52.64	53.55	51.72	51.72
1326	NASDAQ	CFA	Wed, Feb 26, 2020	54.58	54.92	53.71	53.72
1325	NASDAQ	CFA	Tue, Feb 25, 2020	56.18	56.18	54.09	54.19
1324	NASDAQ	CFA	Mon, Feb 24, 2020	55.98	56.32	55.80	55.99
1323	NASDAQ	CFA	Fri, Feb 21, 2020	57.91	57.91	57.48	57.59
1322	NASDAQ	CFA	Thu, Feb 20, 2020	58.09	58.35	57.67	58.17
1321	NASDAQ	CFA	Wed, Feb 19, 2020	58.22	58.32	58.18	58.24
1320	NASDAQ	CFA	Tue, Feb 18, 2020	58.15	58.15	57.82	58.02
1319	NASDAQ	CFA	Fri, Feb 14, 2020	58.21	58.21	57.95	58.13
1318	NASDAQ	CFA	Thu, Feb 13, 2020	57.79	58.20	57.79	58.08
1317	NASDAQ	CFA	Wed, Feb 12, 2020	57.97	58.06	57.79	58.03
1316	NASDAQ	CFA	Tue, Feb 11, 2020	57.69	57.91	57.64	57.72
1315	NASDAQ	CFA	Mon, Feb 10, 2020	57.07	57.45	57.07	57.45
1314	NASDAQ	CFA	Fri, Feb 7, 2020	57.43	57.43	57.13	57.18
1313	NASDAQ	CFA	Thu, Feb 6, 2020	57.85	57.87	57.63	57.68
1312	NASDAQ	CFA	Wed, Feb 5, 2020	57.52	57.75	57.40	57.67
1311	NASDAQ	CFA	Tue, Feb 4, 2020	56.92	57.24	56.92	57.01
1310	NASDAQ	CFA	Mon, Feb 3, 2020	56.33	56.65	56.27	56.29
1309	NASDAQ	CFA	Fri, Jan 31, 2020	56.81	56.81	55.80	55.88
1308	NASDAQ	CFA	Thu, Jan 30, 2020	56.45	57.03	56.33	57.03
1307	NASDAQ	CFA	Wed, Jan 29, 2020	57.06	57.12	56.85	56.85
1306	NASDAQ	CFA	Tue, Jan 28, 2020	56.64	57.17	56.64	56.94
1305	NASDAQ	CFA	Mon, Jan 27, 2020	56.35	56.68	56.35	56.48
1304	NASDAQ	CFA	Fri, Jan 24, 2020	57.93	57.93	57.02	57.27
1303	NASDAQ	CFA	Thu, Jan 23, 2020	57.54	57.88	57.38	57.84
1302	NASDAQ	CFA	Wed, Jan 22, 2020	57.81	58.00	57.68	57.70
1301	NASDAQ	CFA	Tue, Jan 21, 2020	57.59	57.91	57.59	57.65
1300	NASDAQ	CFA	Fri, Jan 17, 2020	57.88	57.89	57.78	57.87
1299	NASDAQ	CFA	Thu, Jan 16, 2020	57.37	57.74	57.37	57.74
1298	NASDAQ	CFA	Wed, Jan 15, 2020	57.09	57.43	57.09	57.21
1297	NASDAQ	CFA	Tue, Jan 14, 2020	57.07	57.30	57.00	57.12
1296	NASDAQ	CFA	Mon, Jan 13, 2020	56.75	57.11	56.72	57.08
1295	NASDAQ	CFA	Fri, Jan 10, 2020	56.90	56.95	56.63	56.69
1294	NASDAQ	CFA	Thu, Jan 9, 2020	56.72	56.88	56.69	56.85
1293	NASDAQ	CFA	Wed, Jan 8, 2020	56.43	56.75	56.36	56.52
1292	NASDAQ	CFA	Tue, Jan 7, 2020	56.33	56.45	56.25	56.35
1291	NASDAQ	CFA	Mon, Jan 6, 2020	56.00	56.45	56.00	56.42
1290	NASDAQ	CFA	Fri, Jan 3, 2020	56.24	56.50	56.20	56.36
1289	NASDAQ	CFA	Thu, Jan 2, 2020	56.77	56.77	56.34	56.67
1288	NASDAQ	CFA	Tue, Dec 31, 2019	56.21	56.49	56.21	56.42
1287	NASDAQ	CFA	Mon, Dec 30, 2019	56.62	56.66	56.23	56.30
1286	NASDAQ	CFA	Fri, Dec 27, 2019	56.64	56.64	56.46	56.54
1285	NASDAQ	CFA	Thu, Dec 26, 2019	56.50	56.57	56.44	56.53
1284	NASDAQ	CFA	Tue, Dec 24, 2019	56.51	56.51	56.38	56.43
1283	NASDAQ	CFA	Mon, Dec 23, 2019	56.69	56.69	56.41	56.41
1282	NASDAQ	CFA	Fri, Dec 20, 2019	56.34	56.53	56.34	56.51
1281	NASDAQ	CFA	Thu, Dec 19, 2019	56.10	56.21	56.03	56.14
1280	NASDAQ	CFA	Wed, Dec 18, 2019	56.08	56.12	55.97	56.02
1279	NASDAQ	CFA	Tue, Dec 17, 2019	56.15	56.27	56.15	56.22
1278	NASDAQ	CFA	Mon, Dec 16, 2019	56.13	56.29	56.11	56.13
1277	NASDAQ	CFA	Fri, Dec 13, 2019	55.80	56.08	55.63	55.80
1276	NASDAQ	CFA	Thu, Dec 12, 2019	55.31	55.93	55.31	55.88
1275	NASDAQ	CFA	Wed, Dec 11, 2019	55.23	55.39	55.18	55.35
1274	NASDAQ	CFA	Tue, Dec 10, 2019	55.39	55.39	55.11	55.19
1273	NASDAQ	CFA	Mon, Dec 9, 2019	55.53	55.53	55.30	55.31
1272	NASDAQ	CFA	Fri, Dec 6, 2019	55.38	55.64	55.38	55.49
1271	NASDAQ	CFA	Thu, Dec 5, 2019	54.93	55.09	54.88	55.06
1270	NASDAQ	CFA	Wed, Dec 4, 2019	54.75	55.12	54.75	54.94
1269	NASDAQ	CFA	Tue, Dec 3, 2019	54.45	54.60	54.32	54.57
1268	NASDAQ	CFA	Mon, Dec 2, 2019	55.42	55.42	54.99	54.99
1267	NASDAQ	CFA	Fri, Nov 29, 2019	55.53	55.63	55.39	55.39
1266	NASDAQ	CFA	Wed, Nov 27, 2019	55.54	55.72	55.53	55.70
1265	NASDAQ	CFA	Tue, Nov 26, 2019	55.24	55.52	55.24	55.52
1264	NASDAQ	CFA	Mon, Nov 25, 2019	55.04	55.30	55.01	55.30
1263	NASDAQ	CFA	Fri, Nov 22, 2019	54.74	54.85	54.65	54.81
1262	NASDAQ	CFA	Thu, Nov 21, 2019	54.99	54.99	54.57	54.66
1261	NASDAQ	CFA	Wed, Nov 20, 2019	54.81	54.99	54.61	54.81
1260	NASDAQ	CFA	Tue, Nov 19, 2019	54.96	55.10	54.82	55.01
1259	NASDAQ	CFA	Mon, Nov 18, 2019	54.98	54.98	54.82	54.89
1258	NASDAQ	CFA	Fri, Nov 15, 2019	54.91	54.93	54.74	54.93
1257	NASDAQ	CFA	Thu, Nov 14, 2019	54.49	54.62	54.42	54.61
1256	NASDAQ	CFA	Wed, Nov 13, 2019	54.23	54.53	54.20	54.50
1255	NASDAQ	CFA	Tue, Nov 12, 2019	54.45	54.64	54.40	54.51
1254	NASDAQ	CFA	Mon, Nov 11, 2019	54.38	54.47	54.23	54.44
1253	NASDAQ	CFA	Fri, Nov 8, 2019	54.27	54.51	54.21	54.51
1252	NASDAQ	CFA	Thu, Nov 7, 2019	54.63	54.63	54.29	54.37
1251	NASDAQ	CFA	Wed, Nov 6, 2019	54.29	54.29	54.08	54.27
1250	NASDAQ	CFA	Tue, Nov 5, 2019	54.22	54.41	54.21	54.23
1249	NASDAQ	CFA	Mon, Nov 4, 2019	54.24	54.25	54.12	54.18
1248	NASDAQ	CFA	Fri, Nov 1, 2019	53.67	54.01	53.67	53.97
1247	NASDAQ	CFA	Thu, Oct 31, 2019	53.62	53.62	53.20	53.40
1246	NASDAQ	CFA	Wed, Oct 30, 2019	53.64	53.77	53.38	53.69
1245	NASDAQ	CFA	Tue, Oct 29, 2019	53.51	53.80	53.45	53.68
1244	NASDAQ	CFA	Mon, Oct 28, 2019	53.50	53.72	53.50	53.56
1243	NASDAQ	CFA	Fri, Oct 25, 2019	53.09	53.46	53.09	53.35
1242	NASDAQ	CFA	Thu, Oct 24, 2019	53.11	53.21	52.98	53.21
1241	NASDAQ	CFA	Wed, Oct 23, 2019	52.80	53.04	52.79	53.03
1240	NASDAQ	CFA	Tue, Oct 22, 2019	53.24	53.24	52.92	52.92
1239	NASDAQ	CFA	Mon, Oct 21, 2019	53.17	53.17	53.00	53.07
1238	NASDAQ	CFA	Fri, Oct 18, 2019	52.84	52.90	52.60	52.82
1237	NASDAQ	CFA	Thu, Oct 17, 2019	52.83	52.92	52.71	52.82
1236	NASDAQ	CFA	Wed, Oct 16, 2019	52.57	52.73	52.52	52.60
1235	NASDAQ	CFA	Tue, Oct 15, 2019	52.52	52.83	52.40	52.70
1234	NASDAQ	CFA	Mon, Oct 14, 2019	52.45	52.46	52.31	52.39
1233	NASDAQ	CFA	Fri, Oct 11, 2019	52.47	52.87	52.47	52.61
1232	NASDAQ	CFA	Thu, Oct 10, 2019	51.42	51.97	51.42	51.82
1231	NASDAQ	CFA	Wed, Oct 9, 2019	51.45	51.65	51.29	51.46
1230	NASDAQ	CFA	Tue, Oct 8, 2019	51.63	51.63	51.04	51.06
1229	NASDAQ	CFA	Mon, Oct 7, 2019	52.08	52.29	51.96	51.96
1228	NASDAQ	CFA	Fri, Oct 4, 2019	51.60	52.19	51.60	52.19
1227	NASDAQ	CFA	Thu, Oct 3, 2019	51.20	51.54	50.63	51.54
1226	NASDAQ	CFA	Wed, Oct 2, 2019	51.91	51.91	50.97	51.21
1225	NASDAQ	CFA	Tue, Oct 1, 2019	52.99	53.13	52.10	52.12
1224	NASDAQ	CFA	Mon, Sep 30, 2019	52.79	53.04	52.79	52.93
1223	NASDAQ	CFA	Fri, Sep 27, 2019	53.15	53.15	52.46	52.57
1222	NASDAQ	CFA	Thu, Sep 26, 2019	53.05	53.05	52.76	52.93
1221	NASDAQ	CFA	Wed, Sep 25, 2019	52.86	53.10	52.63	53.07
1220	NASDAQ	CFA	Tue, Sep 24, 2019	53.32	53.36	52.62	52.71
1219	NASDAQ	CFA	Mon, Sep 23, 2019	52.90	53.24	52.90	53.16
1218	NASDAQ	CFA	Fri, Sep 20, 2019	53.43	53.48	53.07	53.12
1217	NASDAQ	CFA	Thu, Sep 19, 2019	53.54	53.64	53.34	53.36
1216	NASDAQ	CFA	Wed, Sep 18, 2019	53.37	53.43	53.01	53.43
1215	NASDAQ	CFA	Tue, Sep 17, 2019	53.20	53.45	53.17	53.42
1214	NASDAQ	CFA	Mon, Sep 16, 2019	53.26	53.35	53.10	53.31
1213	NASDAQ	CFA	Fri, Sep 13, 2019	53.54	53.62	53.32	53.39
1212	NASDAQ	CFA	Thu, Sep 12, 2019	53.31	53.53	53.18	53.36
1211	NASDAQ	CFA	Wed, Sep 11, 2019	52.87	53.26	52.78	53.26
1210	NASDAQ	CFA	Tue, Sep 10, 2019	52.73	52.85	52.43	52.73
1209	NASDAQ	CFA	Mon, Sep 9, 2019	53.01	53.01	52.77	52.88
1208	NASDAQ	CFA	Fri, Sep 6, 2019	52.88	53.06	52.85	52.85
1207	NASDAQ	CFA	Thu, Sep 5, 2019	52.60	52.96	52.60	52.81
1206	NASDAQ	CFA	Wed, Sep 4, 2019	51.94	52.10	51.85	52.08
1205	NASDAQ	CFA	Tue, Sep 3, 2019	51.61	51.75	51.33	51.59
1204	NASDAQ	CFA	Fri, Aug 30, 2019	52.15	52.22	51.86	51.95
1203	NASDAQ	CFA	Thu, Aug 29, 2019	51.68	52.03	51.62	51.95
1202	NASDAQ	CFA	Wed, Aug 28, 2019	50.71	51.28	50.63	51.27
1201	NASDAQ	CFA	Tue, Aug 27, 2019	51.30	51.36	50.76	50.90
1200	NASDAQ	CFA	Mon, Aug 26, 2019	50.95	51.10	50.69	51.05
1199	NASDAQ	CFA	Fri, Aug 23, 2019	51.74	51.94	50.48	50.63
1198	NASDAQ	CFA	Thu, Aug 22, 2019	52.03	52.17	51.66	51.93
1197	NASDAQ	CFA	Wed, Aug 21, 2019	51.91	51.98	51.82	51.94
1196	NASDAQ	CFA	Tue, Aug 20, 2019	51.86	51.86	51.54	51.54
1195	NASDAQ	CFA	Mon, Aug 19, 2019	51.96	52.02	51.81	51.97
1194	NASDAQ	CFA	Fri, Aug 16, 2019	50.84	51.45	50.84	51.36
1193	NASDAQ	CFA	Thu, Aug 15, 2019	50.64	50.71	50.27	50.58
1192	NASDAQ	CFA	Wed, Aug 14, 2019	51.23	51.42	50.42	50.46
1191	NASDAQ	CFA	Tue, Aug 13, 2019	51.30	52.24	51.30	51.95
1190	NASDAQ	CFA	Mon, Aug 12, 2019	51.86	51.86	51.20	51.31
1189	NASDAQ	CFA	Fri, Aug 9, 2019	52.27	52.34	51.82	52.06
1188	NASDAQ	CFA	Thu, Aug 8, 2019	51.69	52.40	51.69	52.40
1187	NASDAQ	CFA	Wed, Aug 7, 2019	50.67	51.54	50.38	51.43
1186	NASDAQ	CFA	Tue, Aug 6, 2019	50.76	51.29	50.62	51.24
1185	NASDAQ	CFA	Mon, Aug 5, 2019	51.37	51.37	50.32	50.60
1184	NASDAQ	CFA	Fri, Aug 2, 2019	52.42	52.42	51.82	52.09
1183	NASDAQ	CFA	Thu, Aug 1, 2019	53.07	53.53	52.36	52.51
1182	NASDAQ	CFA	Wed, Jul 31, 2019	53.69	53.69	53.01	53.08
1181	NASDAQ	CFA	Tue, Jul 30, 2019	53.41	53.66	53.33	53.66
1180	NASDAQ	CFA	Mon, Jul 29, 2019	53.76	53.76	53.61	53.68
1179	NASDAQ	CFA	Fri, Jul 26, 2019	53.51	53.85	53.51	53.83
1178	NASDAQ	CFA	Thu, Jul 25, 2019	53.56	53.68	53.40	53.45
1177	NASDAQ	CFA	Wed, Jul 24, 2019	53.23	53.72	53.23	53.71
1176	NASDAQ	CFA	Tue, Jul 23, 2019	53.16	53.36	52.86	53.35
1175	NASDAQ	CFA	Mon, Jul 22, 2019	53.00	53.06	52.86	52.92
1174	NASDAQ	CFA	Fri, Jul 19, 2019	53.19	53.34	52.94	52.94
1173	NASDAQ	CFA	Thu, Jul 18, 2019	52.95	53.23	52.84	53.14
1172	NASDAQ	CFA	Wed, Jul 17, 2019	53.22	53.22	52.90	52.90
1171	NASDAQ	CFA	Tue, Jul 16, 2019	53.48	53.48	53.29	53.37
1170	NASDAQ	CFA	Mon, Jul 15, 2019	53.59	53.59	53.28	53.39
1169	NASDAQ	CFA	Fri, Jul 12, 2019	53.16	53.48	53.16	53.48
1168	NASDAQ	CFA	Thu, Jul 11, 2019	52.97	53.08	52.81	53.08
1167	NASDAQ	CFA	Wed, Jul 10, 2019	53.13	53.16	52.87	52.92
1166	NASDAQ	CFA	Tue, Jul 9, 2019	52.59	52.90	52.59	52.90
1165	NASDAQ	CFA	Mon, Jul 8, 2019	53.06	53.12	52.83	52.91
1164	NASDAQ	CFA	Fri, Jul 5, 2019	53.03	53.24	52.85	53.24
1163	NASDAQ	CFA	Wed, Jul 3, 2019	53.00	53.28	53.00	53.28
1162	NASDAQ	CFA	Tue, Jul 2, 2019	52.88	52.88	52.65	52.81
1161	NASDAQ	CFA	Mon, Jul 1, 2019	52.98	53.12	52.63	52.83
1160	NASDAQ	CFA	Fri, Jun 28, 2019	52.14	52.46	52.14	52.46
1159	NASDAQ	CFA	Thu, Jun 27, 2019	51.70	52.02	51.70	51.99
1158	NASDAQ	CFA	Wed, Jun 26, 2019	51.99	51.99	51.66	51.67
1157	NASDAQ	CFA	Tue, Jun 25, 2019	52.17	52.17	51.80	51.82
1156	NASDAQ	CFA	Mon, Jun 24, 2019	52.38	52.38	52.12	52.12
1155	NASDAQ	CFA	Fri, Jun 21, 2019	52.35	52.47	52.26	52.38
1154	NASDAQ	CFA	Thu, Jun 20, 2019	52.42	52.47	52.11	52.47
1153	NASDAQ	CFA	Wed, Jun 19, 2019	51.90	52.08	51.76	52.01
1152	NASDAQ	CFA	Tue, Jun 18, 2019	51.59	52.05	51.59	51.84
1151	NASDAQ	CFA	Mon, Jun 17, 2019	51.37	51.60	51.32	51.32
1150	NASDAQ	CFA	Fri, Jun 14, 2019	51.64	51.64	51.37	51.51
1149	NASDAQ	CFA	Thu, Jun 13, 2019	51.52	51.72	51.46	51.63
1148	NASDAQ	CFA	Wed, Jun 12, 2019	51.47	51.59	51.40	51.47
1147	NASDAQ	CFA	Tue, Jun 11, 2019	51.93	52.03	51.38	51.55
1146	NASDAQ	CFA	Mon, Jun 10, 2019	51.68	51.96	51.64	51.69
1145	NASDAQ	CFA	Fri, Jun 7, 2019	51.27	51.67	51.27	51.47
1144	NASDAQ	CFA	Thu, Jun 6, 2019	50.90	51.26	50.79	51.13
1143	NASDAQ	CFA	Wed, Jun 5, 2019	50.60	50.87	50.36	50.85
1142	NASDAQ	CFA	Tue, Jun 4, 2019	49.74	50.48	49.73	50.48
1141	NASDAQ	CFA	Mon, Jun 3, 2019	49.12	49.49	49.09	49.36
1140	NASDAQ	CFA	Fri, May 31, 2019	49.10	49.25	48.95	49.09
1139	NASDAQ	CFA	Thu, May 30, 2019	49.63	49.80	49.40	49.58
1138	NASDAQ	CFA	Wed, May 29, 2019	49.56	49.56	49.20	49.49
1137	NASDAQ	CFA	Tue, May 28, 2019	50.22	50.39	49.72	49.76
1136	NASDAQ	CFA	Fri, May 24, 2019	50.34	50.35	50.07	50.23
1135	NASDAQ	CFA	Thu, May 23, 2019	50.32	50.32	49.78	50.08
1134	NASDAQ	CFA	Wed, May 22, 2019	50.66	50.84	50.60	50.72
1133	NASDAQ	CFA	Tue, May 21, 2019	50.60	50.96	50.60	50.89
1132	NASDAQ	CFA	Mon, May 20, 2019	50.32	50.58	50.25	50.41
1131	NASDAQ	CFA	Fri, May 17, 2019	50.59	51.01	50.55	50.63
1130	NASDAQ	CFA	Thu, May 16, 2019	50.61	51.19	50.61	50.96
1129	NASDAQ	CFA	Wed, May 15, 2019	50.08	50.65	50.08	50.53
1128	NASDAQ	CFA	Tue, May 14, 2019	50.17	50.70	49.92	50.44
1127	NASDAQ	CFA	Mon, May 13, 2019	50.41	50.41	49.76	50.03
1126	NASDAQ	CFA	Fri, May 10, 2019	50.84	51.26	50.34	51.26
1125	NASDAQ	CFA	Thu, May 9, 2019	50.62	51.06	50.43	51.01
1124	NASDAQ	CFA	Wed, May 8, 2019	51.18	51.34	50.98	51.09
1123	NASDAQ	CFA	Tue, May 7, 2019	51.58	51.59	50.88	51.20
1122	NASDAQ	CFA	Mon, May 6, 2019	51.33	52.03	51.33	51.99
1121	NASDAQ	CFA	Fri, May 3, 2019	51.85	52.19	51.85	52.15
1120	NASDAQ	CFA	Thu, May 2, 2019	51.59	51.81	51.33	51.68
1119	NASDAQ	CFA	Wed, May 1, 2019	52.21	52.21	51.59	51.59
1118	NASDAQ	CFA	Tue, Apr 30, 2019	51.97	52.16	51.76	52.16
1117	NASDAQ	CFA	Mon, Apr 29, 2019	52.00	52.10	51.96	51.96
1116	NASDAQ	CFA	Fri, Apr 26, 2019	51.58	51.94	51.58	51.90
1115	NASDAQ	CFA	Thu, Apr 25, 2019	51.79	51.79	51.39	51.69
1114	NASDAQ	CFA	Wed, Apr 24, 2019	51.88	52.10	51.88	51.94
1113	NASDAQ	CFA	Tue, Apr 23, 2019	51.52	51.96	51.52	51.93
1112	NASDAQ	CFA	Mon, Apr 22, 2019	51.39	51.45	51.35	51.43
1111	NASDAQ	CFA	Thu, Apr 18, 2019	51.43	51.59	51.25	51.49
1110	NASDAQ	CFA	Wed, Apr 17, 2019	51.77	51.77	51.35	51.42
1109	NASDAQ	CFA	Tue, Apr 16, 2019	51.77	51.81	51.51	51.64
1108	NASDAQ	CFA	Mon, Apr 15, 2019	51.84	51.84	51.63	51.74
1107	NASDAQ	CFA	Fri, Apr 12, 2019	51.67	51.83	51.60	51.78
1106	NASDAQ	CFA	Thu, Apr 11, 2019	51.32	51.43	51.24	51.40
1105	NASDAQ	CFA	Wed, Apr 10, 2019	51.13	51.30	50.98	51.23
1104	NASDAQ	CFA	Tue, Apr 9, 2019	51.32	51.32	50.95	51.01
1103	NASDAQ	CFA	Mon, Apr 8, 2019	51.21	51.40	51.12	51.40
1102	NASDAQ	CFA	Fri, Apr 5, 2019	51.11	51.33	51.11	51.29
1101	NASDAQ	CFA	Thu, Apr 4, 2019	50.99	51.05	50.88	51.00
1100	NASDAQ	CFA	Wed, Apr 3, 2019	51.05	51.08	50.79	50.93
1099	NASDAQ	CFA	Tue, Apr 2, 2019	50.79	50.84	50.64	50.77
1098	NASDAQ	CFA	Mon, Apr 1, 2019	50.83	50.84	50.58	50.84
1097	NASDAQ	CFA	Fri, Mar 29, 2019	50.17	50.26	50.03	50.19
1096	NASDAQ	CFA	Thu, Mar 28, 2019	49.67	49.93	49.47	49.89
1095	NASDAQ	CFA	Wed, Mar 27, 2019	49.61	49.82	49.26	49.59
1094	NASDAQ	CFA	Tue, Mar 26, 2019	49.50	49.80	49.40	49.69
1093	NASDAQ	CFA	Mon, Mar 25, 2019	49.16	49.47	49.05	49.28
1092	NASDAQ	CFA	Fri, Mar 22, 2019	50.01	50.01	49.25	49.25
1091	NASDAQ	CFA	Thu, Mar 21, 2019	49.48	50.34	49.48	50.25
1090	NASDAQ	CFA	Wed, Mar 20, 2019	49.99	50.26	49.54	49.67
1089	NASDAQ	CFA	Tue, Mar 19, 2019	50.43	50.45	49.96	50.08
1088	NASDAQ	CFA	Mon, Mar 18, 2019	49.98	50.26	49.98	50.24
1087	NASDAQ	CFA	Fri, Mar 15, 2019	49.93	50.18	49.87	49.96
1086	NASDAQ	CFA	Thu, Mar 14, 2019	49.82	49.91	49.71	49.80
1085	NASDAQ	CFA	Wed, Mar 13, 2019	49.73	50.04	49.73	49.88
1084	NASDAQ	CFA	Tue, Mar 12, 2019	49.70	49.75	49.50	49.60
1083	NASDAQ	CFA	Mon, Mar 11, 2019	49.09	49.51	49.09	49.50
1082	NASDAQ	CFA	Fri, Mar 8, 2019	48.97	49.00	48.68	49.00
1081	NASDAQ	CFA	Thu, Mar 7, 2019	49.52	49.52	48.94	49.07
1080	NASDAQ	CFA	Wed, Mar 6, 2019	50.12	50.12	49.53	49.53
1079	NASDAQ	CFA	Tue, Mar 5, 2019	50.14	50.17	49.89	49.99
1078	NASDAQ	CFA	Mon, Mar 4, 2019	50.48	50.71	49.74	50.07
1077	NASDAQ	CFA	Fri, Mar 1, 2019	50.41	50.53	50.09	50.41
1076	NASDAQ	CFA	Thu, Feb 28, 2019	50.16	50.21	49.99	50.07
1075	NASDAQ	CFA	Wed, Feb 27, 2019	49.92	50.21	49.90	50.11
1074	NASDAQ	CFA	Tue, Feb 26, 2019	50.26	50.30	50.09	50.09
1073	NASDAQ	CFA	Mon, Feb 25, 2019	50.50	50.62	50.20	50.27
1072	NASDAQ	CFA	Fri, Feb 22, 2019	50.08	50.31	50.08	50.31
1071	NASDAQ	CFA	Thu, Feb 21, 2019	50.12	50.19	49.86	49.98
1070	NASDAQ	CFA	Wed, Feb 20, 2019	49.97	50.17	49.88	50.13
1069	NASDAQ	CFA	Tue, Feb 19, 2019	49.79	50.07	49.73	49.96
1068	NASDAQ	CFA	Fri, Feb 15, 2019	49.56	49.84	49.42	49.81
1067	NASDAQ	CFA	Thu, Feb 14, 2019	49.13	49.46	49.09	49.44
1066	NASDAQ	CFA	Wed, Feb 13, 2019	49.49	49.51	49.26	49.43
1065	NASDAQ	CFA	Tue, Feb 12, 2019	48.94	49.35	48.93	49.25
1064	NASDAQ	CFA	Mon, Feb 11, 2019	48.52	48.66	48.52	48.65
1063	NASDAQ	CFA	Fri, Feb 8, 2019	48.22	48.45	48.08	48.45
1062	NASDAQ	CFA	Thu, Feb 7, 2019	48.42	48.57	48.09	48.42
1061	NASDAQ	CFA	Wed, Feb 6, 2019	48.69	48.69	48.52	48.63
1060	NASDAQ	CFA	Tue, Feb 5, 2019	48.41	48.68	48.41	48.68
1059	NASDAQ	CFA	Mon, Feb 4, 2019	48.12	48.48	47.98	48.44
1058	NASDAQ	CFA	Fri, Feb 1, 2019	48.05	48.24	47.94	48.17
1057	NASDAQ	CFA	Thu, Jan 31, 2019	47.71	48.02	47.60	47.99
1056	NASDAQ	CFA	Wed, Jan 30, 2019	47.47	47.78	47.18	47.65
1055	NASDAQ	CFA	Tue, Jan 29, 2019	47.18	47.34	47.12	47.26
1054	NASDAQ	CFA	Mon, Jan 28, 2019	46.92	47.20	46.87	47.14
1053	NASDAQ	CFA	Fri, Jan 25, 2019	47.44	47.48	47.27	47.35
1052	NASDAQ	CFA	Thu, Jan 24, 2019	46.70	47.08	46.70	46.94
1051	NASDAQ	CFA	Wed, Jan 23, 2019	46.74	47.07	46.44	46.84
1050	NASDAQ	CFA	Tue, Jan 22, 2019	47.03	47.10	46.55	46.76
1049	NASDAQ	CFA	Fri, Jan 18, 2019	46.94	47.42	46.83	47.35
1048	NASDAQ	CFA	Thu, Jan 17, 2019	46.14	46.80	46.14	46.60
1047	NASDAQ	CFA	Wed, Jan 16, 2019	45.98	46.32	45.98	46.26
1046	NASDAQ	CFA	Tue, Jan 15, 2019	45.76	46.03	45.72	46.00
1045	NASDAQ	CFA	Mon, Jan 14, 2019	45.58	45.87	45.58	45.63
1044	NASDAQ	CFA	Fri, Jan 11, 2019	45.78	45.93	45.56	45.91
1043	NASDAQ	CFA	Thu, Jan 10, 2019	45.23	45.90	45.23	45.83
1042	NASDAQ	CFA	Wed, Jan 9, 2019	45.45	45.74	45.32	45.56
1041	NASDAQ	CFA	Tue, Jan 8, 2019	45.19	45.29	44.79	45.23
1040	NASDAQ	CFA	Mon, Jan 7, 2019	44.47	45.10	44.36	44.81
1039	NASDAQ	CFA	Fri, Jan 4, 2019	43.40	44.58	43.40	44.46
1038	NASDAQ	CFA	Thu, Jan 3, 2019	43.62	43.68	43.00	43.03
1037	NASDAQ	CFA	Wed, Jan 2, 2019	43.44	44.02	43.34	43.66
1036	NASDAQ	CFA	Mon, Dec 31, 2018	43.68	43.98	43.47	43.98
1035	NASDAQ	CFA	Fri, Dec 28, 2018	43.83	44.08	43.39	43.60
1034	NASDAQ	CFA	Thu, Dec 27, 2018	42.53	43.71	42.18	43.71
1033	NASDAQ	CFA	Wed, Dec 26, 2018	41.69	43.27	41.31	43.27
1032	NASDAQ	CFA	Mon, Dec 24, 2018	42.40	42.40	41.41	41.41
1031	NASDAQ	CFA	Fri, Dec 21, 2018	43.54	43.91	42.47	42.51
1030	NASDAQ	CFA	Thu, Dec 20, 2018	43.55	43.95	42.81	43.17
1029	NASDAQ	CFA	Wed, Dec 19, 2018	44.42	45.18	43.67	43.86
1028	NASDAQ	CFA	Tue, Dec 18, 2018	44.96	45.28	44.42	44.70
1027	NASDAQ	CFA	Mon, Dec 17, 2018	45.51	45.61	44.56	44.72
1026	NASDAQ	CFA	Fri, Dec 14, 2018	45.80	46.30	45.52	45.69
1025	NASDAQ	CFA	Thu, Dec 13, 2018	46.77	46.98	46.12	46.29
1024	NASDAQ	CFA	Wed, Dec 12, 2018	46.78	47.13	46.59	46.65
1023	NASDAQ	CFA	Tue, Dec 11, 2018	46.54	47.08	46.04	46.23
1022	NASDAQ	CFA	Mon, Dec 10, 2018	46.65	46.65	45.60	46.47
1021	NASDAQ	CFA	Fri, Dec 7, 2018	47.53	47.85	46.41	46.66
1020	NASDAQ	CFA	Thu, Dec 6, 2018	46.95	47.64	46.36	47.49
1019	NASDAQ	CFA	Tue, Dec 4, 2018	49.42	49.42	47.72	47.76
1018	NASDAQ	CFA	Mon, Dec 3, 2018	49.73	49.77	48.97	49.36
1017	NASDAQ	CFA	Fri, Nov 30, 2018	48.65	49.02	48.65	48.94
1016	NASDAQ	CFA	Thu, Nov 29, 2018	48.70	48.97	48.51	48.68
1015	NASDAQ	CFA	Wed, Nov 28, 2018	48.15	48.81	47.83	48.81
1014	NASDAQ	CFA	Tue, Nov 27, 2018	47.91	47.99	47.70	47.92
1013	NASDAQ	CFA	Mon, Nov 26, 2018	47.95	48.07	47.73	48.07
1012	NASDAQ	CFA	Fri, Nov 23, 2018	47.05	47.70	47.05	47.44
1011	NASDAQ	CFA	Wed, Nov 21, 2018	47.38	47.89	47.35	47.58
1010	NASDAQ	CFA	Tue, Nov 20, 2018	47.34	47.91	47.10	47.23
1009	NASDAQ	CFA	Mon, Nov 19, 2018	48.64	48.75	47.84	48.01
1008	NASDAQ	CFA	Fri, Nov 16, 2018	48.55	48.77	48.29	48.61
1007	NASDAQ	CFA	Thu, Nov 15, 2018	47.80	48.50	47.57	48.44
1006	NASDAQ	CFA	Wed, Nov 14, 2018	48.73	48.75	47.83	48.00
1005	NASDAQ	CFA	Tue, Nov 13, 2018	48.54	48.86	48.31	48.44
1004	NASDAQ	CFA	Mon, Nov 12, 2018	49.09	49.09	48.49	48.49
1003	NASDAQ	CFA	Fri, Nov 9, 2018	49.34	49.34	48.83	49.14
1002	NASDAQ	CFA	Thu, Nov 8, 2018	49.65	49.65	49.27	49.44
1001	NASDAQ	CFA	Wed, Nov 7, 2018	49.26	49.58	48.96	49.58
1000	NASDAQ	CFA	Tue, Nov 6, 2018	48.22	48.80	48.22	48.72
999	NASDAQ	CFA	Mon, Nov 5, 2018	48.19	48.57	48.12	48.44
998	NASDAQ	CFA	Fri, Nov 2, 2018	48.51	48.88	47.96	48.19
997	NASDAQ	CFA	Thu, Nov 1, 2018	48.01	48.38	47.83	48.35
996	NASDAQ	CFA	Wed, Oct 31, 2018	47.71	48.10	47.64	47.71
995	NASDAQ	CFA	Tue, Oct 30, 2018	46.67	47.41	46.56	47.36
994	NASDAQ	CFA	Mon, Oct 29, 2018	47.13	47.41	45.93	46.48
993	NASDAQ	CFA	Fri, Oct 26, 2018	46.70	46.95	46.14	46.51
992	NASDAQ	CFA	Thu, Oct 25, 2018	46.84	47.44	46.70	47.14
991	NASDAQ	CFA	Wed, Oct 24, 2018	47.97	47.98	46.54	46.54
990	NASDAQ	CFA	Tue, Oct 23, 2018	47.45	48.14	47.15	47.92
989	NASDAQ	CFA	Mon, Oct 22, 2018	48.73	48.73	48.21	48.33
988	NASDAQ	CFA	Fri, Oct 19, 2018	49.03	49.04	48.49	48.58
987	NASDAQ	CFA	Thu, Oct 18, 2018	49.20	49.56	48.53	48.70
986	NASDAQ	CFA	Wed, Oct 17, 2018	49.57	49.57	48.88	49.24
985	NASDAQ	CFA	Tue, Oct 16, 2018	48.95	49.53	48.62	49.51
984	NASDAQ	CFA	Mon, Oct 15, 2018	48.50	48.89	48.50	48.61
983	NASDAQ	CFA	Fri, Oct 12, 2018	48.94	48.94	47.95	48.57
982	NASDAQ	CFA	Thu, Oct 11, 2018	49.16	49.56	48.20	48.26
981	NASDAQ	CFA	Wed, Oct 10, 2018	50.78	50.78	49.24	49.30
980	NASDAQ	CFA	Tue, Oct 9, 2018	50.83	51.03	50.63	50.65
979	NASDAQ	CFA	Mon, Oct 8, 2018	50.86	51.09	50.66	51.07
978	NASDAQ	CFA	Fri, Oct 5, 2018	51.35	51.43	50.74	50.99
977	NASDAQ	CFA	Thu, Oct 4, 2018	51.62	51.62	51.06	51.28
976	NASDAQ	CFA	Wed, Oct 3, 2018	51.64	51.86	51.57	51.60
975	NASDAQ	CFA	Tue, Oct 2, 2018	51.71	51.84	51.49	51.55
974	NASDAQ	CFA	Mon, Oct 1, 2018	52.22	52.22	51.53	51.63
973	NASDAQ	CFA	Fri, Sep 28, 2018	51.75	51.89	51.71	51.79
972	NASDAQ	CFA	Thu, Sep 27, 2018	51.88	52.00	51.72	51.78
971	NASDAQ	CFA	Wed, Sep 26, 2018	51.89	52.18	51.85	51.85
970	NASDAQ	CFA	Tue, Sep 25, 2018	52.36	52.36	52.04	52.05
969	NASDAQ	CFA	Mon, Sep 24, 2018	52.56	52.56	52.13	52.23
968	NASDAQ	CFA	Fri, Sep 21, 2018	52.94	52.94	52.52	52.56
967	NASDAQ	CFA	Thu, Sep 20, 2018	52.55	52.62	52.39	52.58
966	NASDAQ	CFA	Wed, Sep 19, 2018	52.10	52.54	52.10	52.29
965	NASDAQ	CFA	Tue, Sep 18, 2018	52.06	52.46	52.06	52.39
964	NASDAQ	CFA	Mon, Sep 17, 2018	52.60	52.60	52.15	52.15
963	NASDAQ	CFA	Fri, Sep 14, 2018	52.57	52.58	52.38	52.55
962	NASDAQ	CFA	Thu, Sep 13, 2018	52.45	52.45	52.24	52.34
961	NASDAQ	CFA	Wed, Sep 12, 2018	52.26	52.26	52.02	52.22
960	NASDAQ	CFA	Tue, Sep 11, 2018	52.19	52.39	52.05	52.24
959	NASDAQ	CFA	Mon, Sep 10, 2018	52.26	52.30	52.14	52.21
958	NASDAQ	CFA	Fri, Sep 7, 2018	51.98	52.22	51.90	52.02
957	NASDAQ	CFA	Thu, Sep 6, 2018	52.43	52.45	52.12	52.25
956	NASDAQ	CFA	Wed, Sep 5, 2018	52.07	52.35	52.06	52.29
955	NASDAQ	CFA	Tue, Sep 4, 2018	52.02	52.32	52.02	52.30
954	NASDAQ	CFA	Fri, Aug 31, 2018	52.09	52.24	52.00	52.24
953	NASDAQ	CFA	Thu, Aug 30, 2018	52.39	52.39	52.04	52.16
952	NASDAQ	CFA	Wed, Aug 29, 2018	52.37	52.50	52.20	52.44
951	NASDAQ	CFA	Tue, Aug 28, 2018	52.31	52.43	52.13	52.27
950	NASDAQ	CFA	Mon, Aug 27, 2018	52.13	52.40	52.13	52.30
949	NASDAQ	CFA	Fri, Aug 24, 2018	51.74	52.07	51.74	52.02
948	NASDAQ	CFA	Thu, Aug 23, 2018	51.92	51.92	51.72	51.78
947	NASDAQ	CFA	Wed, Aug 22, 2018	52.29	52.29	51.88	51.93
946	NASDAQ	CFA	Tue, Aug 21, 2018	51.97	52.18	51.97	52.08
945	NASDAQ	CFA	Mon, Aug 20, 2018	51.95	51.95	51.71	51.83
944	NASDAQ	CFA	Fri, Aug 17, 2018	51.45	51.68	51.36	51.63
943	NASDAQ	CFA	Thu, Aug 16, 2018	51.10	51.54	51.10	51.39
942	NASDAQ	CFA	Wed, Aug 15, 2018	51.06	51.11	50.66	50.96
941	NASDAQ	CFA	Tue, Aug 14, 2018	51.19	51.39	50.83	51.33
940	NASDAQ	CFA	Mon, Aug 13, 2018	51.19	51.24	50.76	50.90
939	NASDAQ	CFA	Fri, Aug 10, 2018	51.22	51.27	51.01	51.12
938	NASDAQ	CFA	Thu, Aug 9, 2018	51.52	51.57	51.37	51.37
937	NASDAQ	CFA	Wed, Aug 8, 2018	51.54	51.54	51.30	51.42
936	NASDAQ	CFA	Tue, Aug 7, 2018	51.53	51.57	51.39	51.48
935	NASDAQ	CFA	Mon, Aug 6, 2018	51.26	51.35	50.99	51.28
934	NASDAQ	CFA	Fri, Aug 3, 2018	51.06	51.09	50.91	51.08
933	NASDAQ	CFA	Thu, Aug 2, 2018	50.49	50.93	50.33	50.93
932	NASDAQ	CFA	Wed, Aug 1, 2018	51.04	51.04	50.50	50.59
931	NASDAQ	CFA	Tue, Jul 31, 2018	50.83	50.91	50.63	50.84
930	NASDAQ	CFA	Mon, Jul 30, 2018	50.82	50.82	50.47	50.47
929	NASDAQ	CFA	Fri, Jul 27, 2018	51.21	51.21	50.67	50.79
928	NASDAQ	CFA	Thu, Jul 26, 2018	50.93	51.17	50.93	51.04
927	NASDAQ	CFA	Wed, Jul 25, 2018	50.62	50.92	50.44	50.90
926	NASDAQ	CFA	Tue, Jul 24, 2018	50.99	51.01	50.38	50.57
925	NASDAQ	CFA	Mon, Jul 23, 2018	50.57	50.80	50.57	50.73
924	NASDAQ	CFA	Fri, Jul 20, 2018	50.63	50.85	50.63	50.70
923	NASDAQ	CFA	Thu, Jul 19, 2018	50.73	50.90	50.53	50.80
922	NASDAQ	CFA	Wed, Jul 18, 2018	50.61	50.79	50.55	50.79
921	NASDAQ	CFA	Tue, Jul 17, 2018	50.31	50.60	50.31	50.55
920	NASDAQ	CFA	Mon, Jul 16, 2018	50.57	50.57	50.33	50.35
919	NASDAQ	CFA	Fri, Jul 13, 2018	50.72	50.72	50.46	50.51
918	NASDAQ	CFA	Thu, Jul 12, 2018	50.67	50.67	50.20	50.45
917	NASDAQ	CFA	Wed, Jul 11, 2018	50.17	50.42	50.16	50.25
916	NASDAQ	CFA	Tue, Jul 10, 2018	50.73	50.73	50.39	50.54
915	NASDAQ	CFA	Mon, Jul 9, 2018	50.11	50.53	50.11	50.52
914	NASDAQ	CFA	Fri, Jul 6, 2018	49.88	50.15	49.66	50.06
913	NASDAQ	CFA	Thu, Jul 5, 2018	49.82	49.82	49.35	49.73
912	NASDAQ	CFA	Tue, Jul 3, 2018	49.81	49.81	49.37	49.37
911	NASDAQ	CFA	Mon, Jul 2, 2018	49.43	49.43	48.99	49.42
910	NASDAQ	CFA	Fri, Jun 29, 2018	49.51	49.76	49.42	49.42
909	NASDAQ	CFA	Thu, Jun 28, 2018	49.17	49.43	48.99	49.31
908	NASDAQ	CFA	Wed, Jun 27, 2018	49.62	49.90	49.19	49.21
907	NASDAQ	CFA	Tue, Jun 26, 2018	49.77	49.83	49.58	49.67
906	NASDAQ	CFA	Mon, Jun 25, 2018	50.08	50.08	49.36	49.69
905	NASDAQ	CFA	Fri, Jun 22, 2018	50.64	50.64	50.22	50.22
904	NASDAQ	CFA	Thu, Jun 21, 2018	50.55	50.55	50.13	50.22
903	NASDAQ	CFA	Wed, Jun 20, 2018	50.39	50.63	50.39	50.54
902	NASDAQ	CFA	Tue, Jun 19, 2018	50.12	50.47	50.07	50.40
901	NASDAQ	CFA	Mon, Jun 18, 2018	50.54	50.66	50.41	50.63
900	NASDAQ	CFA	Fri, Jun 15, 2018	50.17	50.72	50.17	50.71
899	NASDAQ	CFA	Thu, Jun 14, 2018	50.72	50.74	50.48	50.59
898	NASDAQ	CFA	Wed, Jun 13, 2018	50.84	50.95	50.59	50.59
897	NASDAQ	CFA	Tue, Jun 12, 2018	50.86	50.92	50.72	50.85
896	NASDAQ	CFA	Mon, Jun 11, 2018	50.79	50.85	50.74	50.78
895	NASDAQ	CFA	Fri, Jun 8, 2018	50.22	50.74	50.22	50.74
894	NASDAQ	CFA	Thu, Jun 7, 2018	50.71	50.71	50.33	50.48
893	NASDAQ	CFA	Wed, Jun 6, 2018	50.42	50.48	50.02	50.46
892	NASDAQ	CFA	Tue, Jun 5, 2018	50.19	50.19	49.90	50.11
891	NASDAQ	CFA	Mon, Jun 4, 2018	50.03	50.03	49.85	50.02
890	NASDAQ	CFA	Fri, Jun 1, 2018	49.75	49.87	49.69	49.77
889	NASDAQ	CFA	Thu, May 31, 2018	50.15	50.15	49.32	49.40
888	NASDAQ	CFA	Wed, May 30, 2018	49.54	50.05	49.54	49.95
887	NASDAQ	CFA	Tue, May 29, 2018	49.55	49.60	49.10	49.29
886	NASDAQ	CFA	Fri, May 25, 2018	49.76	49.92	49.71	49.80
885	NASDAQ	CFA	Thu, May 24, 2018	49.82	49.92	49.53	49.88
884	NASDAQ	CFA	Wed, May 23, 2018	49.69	49.83	49.55	49.83
883	NASDAQ	CFA	Tue, May 22, 2018	50.20	50.20	49.77	49.77
882	NASDAQ	CFA	Mon, May 21, 2018	50.09	50.11	49.94	50.03
881	NASDAQ	CFA	Fri, May 18, 2018	49.81	49.81	49.67	49.71
880	NASDAQ	CFA	Thu, May 17, 2018	49.66	49.89	49.65	49.73
879	NASDAQ	CFA	Wed, May 16, 2018	49.49	49.75	49.46	49.56
878	NASDAQ	CFA	Tue, May 15, 2018	49.19	49.48	49.19	49.37
877	NASDAQ	CFA	Mon, May 14, 2018	49.79	49.84	49.48	49.60
876	NASDAQ	CFA	Fri, May 11, 2018	49.66	49.77	49.53	49.63
875	NASDAQ	CFA	Thu, May 10, 2018	49.48	49.64	49.24	49.53
874	NASDAQ	CFA	Wed, May 9, 2018	49.03	49.26	48.85	49.17
873	NASDAQ	CFA	Tue, May 8, 2018	48.78	48.93	48.73	48.89
872	NASDAQ	CFA	Mon, May 7, 2018	48.94	48.97	48.67	48.81
871	NASDAQ	CFA	Fri, May 4, 2018	47.98	48.83	47.97	48.66
870	NASDAQ	CFA	Thu, May 3, 2018	48.00	48.26	47.51	48.12
869	NASDAQ	CFA	Wed, May 2, 2018	48.78	48.78	48.22	48.22
868	NASDAQ	CFA	Tue, May 1, 2018	48.62	48.62	48.15	48.58
867	NASDAQ	CFA	Mon, Apr 30, 2018	49.28	49.28	48.60	48.60
866	NASDAQ	CFA	Fri, Apr 27, 2018	49.20	49.20	48.86	49.08
865	NASDAQ	CFA	Thu, Apr 26, 2018	49.03	49.19	48.76	49.02
864	NASDAQ	CFA	Wed, Apr 25, 2018	48.92	49.03	48.50	48.87
863	NASDAQ	CFA	Tue, Apr 24, 2018	49.53	49.55	48.47	48.79
862	NASDAQ	CFA	Mon, Apr 23, 2018	49.47	49.47	49.08	49.28
861	NASDAQ	CFA	Fri, Apr 20, 2018	49.57	49.57	49.07	49.21
860	NASDAQ	CFA	Thu, Apr 19, 2018	49.77	49.77	49.32	49.49
859	NASDAQ	CFA	Wed, Apr 18, 2018	49.84	49.92	49.71	49.72
858	NASDAQ	CFA	Tue, Apr 17, 2018	49.48	49.68	49.42	49.59
857	NASDAQ	CFA	Mon, Apr 16, 2018	49.18	49.42	49.01	49.33
856	NASDAQ	CFA	Fri, Apr 13, 2018	49.18	49.18	48.61	48.79
855	NASDAQ	CFA	Thu, Apr 12, 2018	48.74	49.09	48.74	48.95
854	NASDAQ	CFA	Wed, Apr 11, 2018	48.67	48.88	48.55	48.62
853	NASDAQ	CFA	Tue, Apr 10, 2018	48.92	48.98	48.65	48.93
852	NASDAQ	CFA	Mon, Apr 9, 2018	48.39	48.87	48.21	48.21
851	NASDAQ	CFA	Fri, Apr 6, 2018	49.01	49.03	47.82	48.21
850	NASDAQ	CFA	Thu, Apr 5, 2018	48.86	49.37	48.86	49.29
849	NASDAQ	CFA	Wed, Apr 4, 2018	47.94	48.96	47.71	48.96
848	NASDAQ	CFA	Tue, Apr 3, 2018	48.18	48.45	47.89	48.36
847	NASDAQ	CFA	Mon, Apr 2, 2018	48.84	48.84	47.42	47.85
846	NASDAQ	CFA	Thu, Mar 29, 2018	48.37	49.15	48.37	48.89
845	NASDAQ	CFA	Wed, Mar 28, 2018	48.42	48.48	48.07	48.29
844	NASDAQ	CFA	Tue, Mar 27, 2018	49.20	49.20	48.17	48.31
843	NASDAQ	CFA	Mon, Mar 26, 2018	48.50	48.94	48.03	48.87
842	NASDAQ	CFA	Fri, Mar 23, 2018	49.05	49.05	47.83	47.85
841	NASDAQ	CFA	Thu, Mar 22, 2018	49.96	49.96	48.67	48.73
840	NASDAQ	CFA	Wed, Mar 21, 2018	49.98	50.23	49.89	50.09
839	NASDAQ	CFA	Tue, Mar 20, 2018	50.09	50.09	49.84	49.90
838	NASDAQ	CFA	Mon, Mar 19, 2018	50.12	50.12	49.51	49.76
837	NASDAQ	CFA	Fri, Mar 16, 2018	50.04	50.35	50.04	50.34
836	NASDAQ	CFA	Thu, Mar 15, 2018	50.35	50.35	49.95	50.09
835	NASDAQ	CFA	Wed, Mar 14, 2018	50.35	50.48	50.05	50.08
834	NASDAQ	CFA	Tue, Mar 13, 2018	50.88	50.88	50.32	50.36
833	NASDAQ	CFA	Mon, Mar 12, 2018	50.80	50.80	50.49	50.62
832	NASDAQ	CFA	Fri, Mar 9, 2018	50.07	50.70	50.07	50.70
831	NASDAQ	CFA	Thu, Mar 8, 2018	49.91	49.93	49.61	49.83
830	NASDAQ	CFA	Wed, Mar 7, 2018	49.18	49.80	49.18	49.72
829	NASDAQ	CFA	Tue, Mar 6, 2018	49.35	49.80	49.35	49.77
828	NASDAQ	CFA	Mon, Mar 5, 2018	48.86	49.65	48.48	49.52
827	NASDAQ	CFA	Fri, Mar 2, 2018	48.24	49.01	48.24	49.01
826	NASDAQ	CFA	Thu, Mar 1, 2018	49.40	49.40	48.46	48.73
825	NASDAQ	CFA	Wed, Feb 28, 2018	49.92	50.02	49.16	49.16
824	NASDAQ	CFA	Tue, Feb 27, 2018	50.35	50.50	49.75	49.75
823	NASDAQ	CFA	Mon, Feb 26, 2018	50.10	50.30	49.84	50.24
822	NASDAQ	CFA	Fri, Feb 23, 2018	49.62	49.83	49.33	49.83
821	NASDAQ	CFA	Thu, Feb 22, 2018	49.64	49.66	49.13	49.13
820	NASDAQ	CFA	Wed, Feb 21, 2018	49.24	50.02	49.24	49.29
819	NASDAQ	CFA	Tue, Feb 20, 2018	49.47	49.82	49.30	49.30
818	NASDAQ	CFA	Fri, Feb 16, 2018	49.68	50.11	49.62	49.82
817	NASDAQ	CFA	Thu, Feb 15, 2018	49.64	49.67	49.09	49.65
816	NASDAQ	CFA	Wed, Feb 14, 2018	48.10	49.20	48.10	49.20
815	NASDAQ	CFA	Tue, Feb 13, 2018	47.93	48.53	47.93	48.46
814	NASDAQ	CFA	Mon, Feb 12, 2018	48.21	48.61	47.79	48.32
813	NASDAQ	CFA	Fri, Feb 9, 2018	47.77	47.97	46.38	47.66
812	NASDAQ	CFA	Thu, Feb 8, 2018	48.94	48.94	47.22	47.22
811	NASDAQ	CFA	Wed, Feb 7, 2018	48.99	49.40	48.77	48.90
810	NASDAQ	CFA	Tue, Feb 6, 2018	47.45	48.96	47.29	48.73
809	NASDAQ	CFA	Mon, Feb 5, 2018	49.93	50.13	48.21	48.21
808	NASDAQ	CFA	Fri, Feb 2, 2018	50.95	50.95	50.07	50.20
807	NASDAQ	CFA	Thu, Feb 1, 2018	50.97	51.27	50.95	51.01
806	NASDAQ	CFA	Wed, Jan 31, 2018	51.53	51.53	50.91	51.08
805	NASDAQ	CFA	Tue, Jan 30, 2018	51.46	51.46	51.15	51.24
804	NASDAQ	CFA	Mon, Jan 29, 2018	51.89	52.01	51.65	51.71
803	NASDAQ	CFA	Fri, Jan 26, 2018	51.83	51.98	51.53	51.96
802	NASDAQ	CFA	Thu, Jan 25, 2018	51.76	51.77	51.33	51.50
801	NASDAQ	CFA	Wed, Jan 24, 2018	51.45	51.66	51.16	51.41
800	NASDAQ	CFA	Tue, Jan 23, 2018	51.37	51.46	51.23	51.44
799	NASDAQ	CFA	Mon, Jan 22, 2018	51.14	51.34	51.05	51.31
798	NASDAQ	CFA	Fri, Jan 19, 2018	50.84	51.08	50.79	51.08
797	NASDAQ	CFA	Thu, Jan 18, 2018	50.81	50.87	50.62	50.67
796	NASDAQ	CFA	Wed, Jan 17, 2018	50.53	50.88	50.48	50.78
795	NASDAQ	CFA	Tue, Jan 16, 2018	51.00	51.00	50.21	50.37
794	NASDAQ	CFA	Fri, Jan 12, 2018	50.41	50.57	50.34	50.57
793	NASDAQ	CFA	Thu, Jan 11, 2018	50.07	50.29	49.97	50.29
792	NASDAQ	CFA	Wed, Jan 10, 2018	49.88	49.94	49.78	49.86
791	NASDAQ	CFA	Tue, Jan 9, 2018	49.64	50.15	49.64	50.00
790	NASDAQ	CFA	Mon, Jan 8, 2018	49.75	49.90	49.62	49.90
789	NASDAQ	CFA	Fri, Jan 5, 2018	49.53	49.69	49.50	49.66
788	NASDAQ	CFA	Thu, Jan 4, 2018	49.44	49.55	49.39	49.46
787	NASDAQ	CFA	Wed, Jan 3, 2018	49.00	49.26	49.00	49.25
786	NASDAQ	CFA	Tue, Jan 2, 2018	49.02	49.02	48.83	48.99
785	NASDAQ	CFA	Fri, Dec 29, 2017	49.24	49.42	48.78	48.78
784	NASDAQ	CFA	Thu, Dec 28, 2017	48.84	48.97	48.83	48.92
783	NASDAQ	CFA	Wed, Dec 27, 2017	48.76	48.96	48.76	48.89
782	NASDAQ	CFA	Tue, Dec 26, 2017	48.84	48.95	48.78	48.84
781	NASDAQ	CFA	Fri, Dec 22, 2017	48.84	48.88	48.69	48.87
780	NASDAQ	CFA	Thu, Dec 21, 2017	48.98	49.08	48.93	48.94
779	NASDAQ	CFA	Wed, Dec 20, 2017	49.26	49.26	48.94	48.97
778	NASDAQ	CFA	Tue, Dec 19, 2017	49.20	49.20	48.97	49.00
777	NASDAQ	CFA	Mon, Dec 18, 2017	48.74	49.17	48.74	49.10
776	NASDAQ	CFA	Fri, Dec 15, 2017	48.45	48.89	48.45	48.76
775	NASDAQ	CFA	Thu, Dec 14, 2017	48.87	48.87	48.29	48.29
774	NASDAQ	CFA	Wed, Dec 13, 2017	48.71	48.82	48.57	48.60
773	NASDAQ	CFA	Tue, Dec 12, 2017	48.56	48.76	48.56	48.64
772	NASDAQ	CFA	Mon, Dec 11, 2017	48.84	48.84	48.59	48.69
771	NASDAQ	CFA	Fri, Dec 8, 2017	48.65	48.72	48.52	48.72
770	NASDAQ	CFA	Thu, Dec 7, 2017	48.19	48.48	48.19	48.45
769	NASDAQ	CFA	Wed, Dec 6, 2017	48.25	48.31	47.92	48.21
768	NASDAQ	CFA	Tue, Dec 5, 2017	48.59	48.59	48.22	48.26
767	NASDAQ	CFA	Mon, Dec 4, 2017	48.51	48.89	48.51	48.56
766	NASDAQ	CFA	Fri, Dec 1, 2017	48.69	48.69	47.77	48.44
765	NASDAQ	CFA	Thu, Nov 30, 2017	48.45	48.74	48.31	48.61
764	NASDAQ	CFA	Wed, Nov 29, 2017	48.05	48.24	48.05	48.19
763	NASDAQ	CFA	Tue, Nov 28, 2017	47.52	47.94	47.46	47.92
762	NASDAQ	CFA	Mon, Nov 27, 2017	47.27	47.41	47.27	47.37
761	NASDAQ	CFA	Fri, Nov 24, 2017	47.25	47.34	47.24	47.29
760	NASDAQ	CFA	Wed, Nov 22, 2017	47.39	47.39	47.22	47.27
759	NASDAQ	CFA	Tue, Nov 21, 2017	47.28	47.35	47.24	47.32
758	NASDAQ	CFA	Mon, Nov 20, 2017	47.00	47.09	46.95	47.07
757	NASDAQ	CFA	Fri, Nov 17, 2017	47.18	47.18	46.84	46.92
756	NASDAQ	CFA	Thu, Nov 16, 2017	46.88	47.00	46.72	46.93
755	NASDAQ	CFA	Wed, Nov 15, 2017	46.63	46.63	46.39	46.50
754	NASDAQ	CFA	Tue, Nov 14, 2017	46.61	46.76	46.54	46.74
753	NASDAQ	CFA	Mon, Nov 13, 2017	46.45	46.73	46.45	46.69
752	NASDAQ	CFA	Fri, Nov 10, 2017	46.51	46.61	46.43	46.60
751	NASDAQ	CFA	Thu, Nov 9, 2017	46.50	46.65	46.35	46.58
750	NASDAQ	CFA	Wed, Nov 8, 2017	46.94	46.94	46.67	46.86
749	NASDAQ	CFA	Tue, Nov 7, 2017	46.85	46.94	46.52	46.74
748	NASDAQ	CFA	Mon, Nov 6, 2017	46.67	46.86	46.67	46.83
747	NASDAQ	CFA	Fri, Nov 3, 2017	46.84	46.84	46.64	46.80
746	NASDAQ	CFA	Thu, Nov 2, 2017	46.68	46.76	46.53	46.72
745	NASDAQ	CFA	Wed, Nov 1, 2017	46.69	46.86	46.58	46.59
744	NASDAQ	CFA	Tue, Oct 31, 2017	46.56	46.72	46.56	46.67
743	NASDAQ	CFA	Mon, Oct 30, 2017	46.85	46.85	46.48	46.53
742	NASDAQ	CFA	Fri, Oct 27, 2017	46.76	46.81	46.56	46.81
741	NASDAQ	CFA	Thu, Oct 26, 2017	46.68	46.77	46.61	46.68
740	NASDAQ	CFA	Wed, Oct 25, 2017	46.76	46.76	46.23	46.48
739	NASDAQ	CFA	Tue, Oct 24, 2017	46.79	46.79	46.67	46.73
738	NASDAQ	CFA	Mon, Oct 23, 2017	46.84	46.84	46.67	46.67
737	NASDAQ	CFA	Fri, Oct 20, 2017	46.65	46.76	46.62	46.70
736	NASDAQ	CFA	Thu, Oct 19, 2017	46.27	46.40	46.11	46.39
735	NASDAQ	CFA	Wed, Oct 18, 2017	46.33	46.38	46.25	46.35
734	NASDAQ	CFA	Tue, Oct 17, 2017	46.38	46.38	46.15	46.19
733	NASDAQ	CFA	Mon, Oct 16, 2017	46.41	46.41	46.20	46.32
732	NASDAQ	CFA	Fri, Oct 13, 2017	46.39	46.39	46.28	46.28
731	NASDAQ	CFA	Thu, Oct 12, 2017	46.16	46.34	46.16	46.29
730	NASDAQ	CFA	Wed, Oct 11, 2017	46.22	46.26	46.18	46.23
729	NASDAQ	CFA	Tue, Oct 10, 2017	46.23	46.29	46.14	46.21
728	NASDAQ	CFA	Mon, Oct 9, 2017	46.33	46.33	46.05	46.10
727	NASDAQ	CFA	Fri, Oct 6, 2017	46.21	46.22	46.13	46.19
726	NASDAQ	CFA	Thu, Oct 5, 2017	46.23	46.29	46.14	46.25
725	NASDAQ	CFA	Wed, Oct 4, 2017	46.18	46.18	45.95	46.08
724	NASDAQ	CFA	Tue, Oct 3, 2017	45.89	46.00	45.85	46.00
723	NASDAQ	CFA	Mon, Oct 2, 2017	45.73	45.91	45.69	45.91
722	NASDAQ	CFA	Fri, Sep 29, 2017	45.59	45.66	45.45	45.65
721	NASDAQ	CFA	Thu, Sep 28, 2017	45.40	45.50	45.33	45.50
720	NASDAQ	CFA	Wed, Sep 27, 2017	45.36	45.51	45.24	45.43
719	NASDAQ	CFA	Tue, Sep 26, 2017	45.39	45.39	45.23	45.23
718	NASDAQ	CFA	Mon, Sep 25, 2017	44.97	45.23	44.97	45.17
717	NASDAQ	CFA	Fri, Sep 22, 2017	45.09	45.24	45.08	45.24
716	NASDAQ	CFA	Thu, Sep 21, 2017	45.03	45.16	45.03	45.12
715	NASDAQ	CFA	Wed, Sep 20, 2017	45.13	45.20	45.01	45.20
714	NASDAQ	CFA	Tue, Sep 19, 2017	45.17	45.17	45.04	45.08
713	NASDAQ	CFA	Mon, Sep 18, 2017	45.09	45.11	45.01	45.11
712	NASDAQ	CFA	Fri, Sep 15, 2017	44.87	44.94	44.84	44.94
711	NASDAQ	CFA	Thu, Sep 14, 2017	44.81	44.88	44.81	44.83
710	NASDAQ	CFA	Wed, Sep 13, 2017	44.99	44.99	44.89	44.91
709	NASDAQ	CFA	Tue, Sep 12, 2017	44.90	44.97	44.86	44.97
708	NASDAQ	CFA	Mon, Sep 11, 2017	44.67	44.82	44.67	44.76
707	NASDAQ	CFA	Fri, Sep 8, 2017	44.11	44.40	44.11	44.36
706	NASDAQ	CFA	Thu, Sep 7, 2017	44.26	44.26	44.10	44.19
705	NASDAQ	CFA	Wed, Sep 6, 2017	44.43	44.43	44.29	44.34
704	NASDAQ	CFA	Tue, Sep 5, 2017	44.41	44.56	44.11	44.28
703	NASDAQ	CFA	Fri, Sep 1, 2017	44.77	44.77	44.62	44.65
702	NASDAQ	CFA	Thu, Aug 31, 2017	44.43	44.61	44.42	44.57
701	NASDAQ	CFA	Wed, Aug 30, 2017	44.10	44.33	44.07	44.29
700	NASDAQ	CFA	Tue, Aug 29, 2017	43.88	44.07	43.85	44.06
699	NASDAQ	CFA	Mon, Aug 28, 2017	44.21	44.22	44.00	44.07
698	NASDAQ	CFA	Fri, Aug 25, 2017	44.05	44.18	44.05	44.11
697	NASDAQ	CFA	Thu, Aug 24, 2017	44.07	44.10	43.94	43.97
696	NASDAQ	CFA	Wed, Aug 23, 2017	44.10	44.12	43.99	44.07
695	NASDAQ	CFA	Tue, Aug 22, 2017	43.99	44.21	43.92	44.21
694	NASDAQ	CFA	Mon, Aug 21, 2017	43.90	43.90	43.63	43.79
693	NASDAQ	CFA	Fri, Aug 18, 2017	43.86	43.93	43.67	43.83
692	NASDAQ	CFA	Thu, Aug 17, 2017	44.47	44.47	43.81	43.83
691	NASDAQ	CFA	Wed, Aug 16, 2017	44.41	44.63	44.40	44.51
690	NASDAQ	CFA	Tue, Aug 15, 2017	44.37	44.47	44.33	44.34
689	NASDAQ	CFA	Mon, Aug 14, 2017	44.28	44.52	44.28	44.48
688	NASDAQ	CFA	Fri, Aug 11, 2017	44.17	44.17	43.98	44.04
687	NASDAQ	CFA	Thu, Aug 10, 2017	44.76	44.76	43.97	43.97
686	NASDAQ	CFA	Wed, Aug 9, 2017	44.75	44.75	44.47	44.59
685	NASDAQ	CFA	Tue, Aug 8, 2017	44.75	44.93	44.65	44.66
684	NASDAQ	CFA	Mon, Aug 7, 2017	44.75	44.82	44.70	44.81
683	NASDAQ	CFA	Fri, Aug 4, 2017	44.44	44.83	44.44	44.71
682	NASDAQ	CFA	Thu, Aug 3, 2017	44.74	44.74	44.56	44.67
681	NASDAQ	CFA	Wed, Aug 2, 2017	44.42	44.76	44.42	44.70
680	NASDAQ	CFA	Tue, Aug 1, 2017	44.81	44.81	44.67	44.78
679	NASDAQ	CFA	Mon, Jul 31, 2017	44.63	44.73	44.59	44.61
678	NASDAQ	CFA	Fri, Jul 28, 2017	44.53	44.64	44.50	44.64
677	NASDAQ	CFA	Thu, Jul 27, 2017	44.87	44.91	44.49	44.64
676	NASDAQ	CFA	Wed, Jul 26, 2017	44.83	44.88	44.74	44.78
675	NASDAQ	CFA	Tue, Jul 25, 2017	44.99	44.99	44.83	44.92
674	NASDAQ	CFA	Mon, Jul 24, 2017	44.77	44.79	44.67	44.76
673	NASDAQ	CFA	Fri, Jul 21, 2017	44.92	44.98	44.59	44.77
672	NASDAQ	CFA	Thu, Jul 20, 2017	44.95	44.95	44.61	44.74
671	NASDAQ	CFA	Wed, Jul 19, 2017	44.72	44.75	44.60	44.75
670	NASDAQ	CFA	Tue, Jul 18, 2017	44.52	44.53	44.42	44.53
669	NASDAQ	CFA	Mon, Jul 17, 2017	44.55	44.66	44.48	44.61
668	NASDAQ	CFA	Fri, Jul 14, 2017	44.47	44.65	44.41	44.58
667	NASDAQ	CFA	Thu, Jul 13, 2017	44.38	44.44	44.26	44.44
666	NASDAQ	CFA	Wed, Jul 12, 2017	44.38	44.42	44.31	44.35
665	NASDAQ	CFA	Tue, Jul 11, 2017	44.17	44.17	43.90	44.10
664	NASDAQ	CFA	Mon, Jul 10, 2017	44.14	44.22	44.11	44.13
663	NASDAQ	CFA	Fri, Jul 7, 2017	43.81	44.22	43.81	44.16
662	NASDAQ	CFA	Thu, Jul 6, 2017	44.07	44.12	43.77	43.82
661	NASDAQ	CFA	Wed, Jul 5, 2017	44.31	44.31	44.07	44.24
660	NASDAQ	CFA	Mon, Jul 3, 2017	44.38	44.38	44.21	44.22
659	NASDAQ	CFA	Fri, Jun 30, 2017	44.10	44.20	44.01	44.17
658	NASDAQ	CFA	Thu, Jun 29, 2017	44.37	44.37	43.68	43.93
657	NASDAQ	CFA	Wed, Jun 28, 2017	44.19	44.35	44.11	44.31
656	NASDAQ	CFA	Tue, Jun 27, 2017	44.11	44.24	43.92	43.92
655	NASDAQ	CFA	Mon, Jun 26, 2017	44.35	44.35	44.13	44.25
654	NASDAQ	CFA	Fri, Jun 23, 2017	43.94	44.33	43.94	44.09
653	NASDAQ	CFA	Thu, Jun 22, 2017	43.98	44.14	43.96	44.03
652	NASDAQ	CFA	Wed, Jun 21, 2017	44.27	44.27	44.01	44.09
651	NASDAQ	CFA	Tue, Jun 20, 2017	44.38	44.50	44.21	44.22
650	NASDAQ	CFA	Mon, Jun 19, 2017	44.42	44.57	44.36	44.57
649	NASDAQ	CFA	Fri, Jun 16, 2017	44.27	44.27	44.01	44.22
648	NASDAQ	CFA	Thu, Jun 15, 2017	43.94	44.27	43.94	44.21
647	NASDAQ	CFA	Wed, Jun 14, 2017	44.22	44.36	44.15	44.32
646	NASDAQ	CFA	Tue, Jun 13, 2017	44.18	44.32	44.14	44.30
645	NASDAQ	CFA	Mon, Jun 12, 2017	44.11	44.14	43.94	44.10
644	NASDAQ	CFA	Fri, Jun 9, 2017	44.20	44.33	44.01	44.13
643	NASDAQ	CFA	Thu, Jun 8, 2017	44.05	44.15	43.94	44.06
642	NASDAQ	CFA	Wed, Jun 7, 2017	44.04	44.04	43.88	43.99
641	NASDAQ	CFA	Tue, Jun 6, 2017	44.29	44.29	43.90	43.90
640	NASDAQ	CFA	Mon, Jun 5, 2017	44.43	44.43	44.10	44.11
639	NASDAQ	CFA	Fri, Jun 2, 2017	44.11	44.29	44.06	44.19
638	NASDAQ	CFA	Thu, Jun 1, 2017	43.81	44.06	43.70	44.06
637	NASDAQ	CFA	Wed, May 31, 2017	43.86	43.86	43.44	43.65
636	NASDAQ	CFA	Tue, May 30, 2017	43.59	43.60	43.47	43.57
635	NASDAQ	CFA	Fri, May 26, 2017	43.62	43.64	43.57	43.62
634	NASDAQ	CFA	Thu, May 25, 2017	43.49	43.67	43.40	43.61
633	NASDAQ	CFA	Wed, May 24, 2017	43.32	43.35	43.23	43.35
632	NASDAQ	CFA	Tue, May 23, 2017	43.36	43.36	43.17	43.26
631	NASDAQ	CFA	Mon, May 22, 2017	43.08	43.24	42.99	43.24
630	NASDAQ	CFA	Fri, May 19, 2017	42.65	43.07	42.65	42.92
629	NASDAQ	CFA	Thu, May 18, 2017	42.46	42.78	42.35	42.63
628	NASDAQ	CFA	Wed, May 17, 2017	42.92	42.92	42.48	42.48
627	NASDAQ	CFA	Tue, May 16, 2017	43.37	43.37	43.10	43.15
626	NASDAQ	CFA	Mon, May 15, 2017	43.15	43.32	43.15	43.29
625	NASDAQ	CFA	Fri, May 12, 2017	43.18	43.18	42.97	42.99
624	NASDAQ	CFA	Thu, May 11, 2017	43.29	43.29	42.96	43.22
623	NASDAQ	CFA	Wed, May 10, 2017	43.19	43.54	43.19	43.33
622	NASDAQ	CFA	Tue, May 9, 2017	43.42	43.42	43.24	43.29
621	NASDAQ	CFA	Mon, May 8, 2017	43.43	43.43	43.23	43.26
620	NASDAQ	CFA	Fri, May 5, 2017	43.35	43.38	43.20	43.37
619	NASDAQ	CFA	Thu, May 4, 2017	43.27	43.27	43.01	43.19
618	NASDAQ	CFA	Wed, May 3, 2017	43.16	43.16	42.95	43.10
617	NASDAQ	CFA	Tue, May 2, 2017	43.36	43.36	43.07	43.16
616	NASDAQ	CFA	Mon, May 1, 2017	43.38	43.38	43.07	43.18
615	NASDAQ	CFA	Fri, Apr 28, 2017	43.31	43.35	43.08	43.15
614	NASDAQ	CFA	Thu, Apr 27, 2017	43.55	43.55	43.27	43.39
613	NASDAQ	CFA	Wed, Apr 26, 2017	43.31	43.48	43.25	43.31
612	NASDAQ	CFA	Tue, Apr 25, 2017	43.33	43.36	43.22	43.28
611	NASDAQ	CFA	Mon, Apr 24, 2017	43.25	43.25	43.00	43.08
610	NASDAQ	CFA	Fri, Apr 21, 2017	42.75	42.75	42.47	42.59
609	NASDAQ	CFA	Thu, Apr 20, 2017	42.44	42.70	42.31	42.64
608	NASDAQ	CFA	Wed, Apr 19, 2017	42.43	42.43	42.20	42.24
607	NASDAQ	CFA	Tue, Apr 18, 2017	42.16	42.20	42.03	42.19
606	NASDAQ	CFA	Mon, Apr 17, 2017	42.07	42.26	41.96	42.24
605	NASDAQ	CFA	Thu, Apr 13, 2017	42.05	42.25	41.91	41.92
604	NASDAQ	CFA	Wed, Apr 12, 2017	42.44	42.44	42.12	42.20
603	NASDAQ	CFA	Tue, Apr 11, 2017	42.41	42.53	42.15	42.53
602	NASDAQ	CFA	Mon, Apr 10, 2017	42.32	42.59	42.31	42.43
601	NASDAQ	CFA	Fri, Apr 7, 2017	42.28	42.48	42.28	42.39
600	NASDAQ	CFA	Thu, Apr 6, 2017	42.29	42.50	42.11	42.42
599	NASDAQ	CFA	Wed, Apr 5, 2017	42.57	42.74	42.19	42.23
598	NASDAQ	CFA	Tue, Apr 4, 2017	42.45	42.49	42.33	42.39
597	NASDAQ	CFA	Mon, Apr 3, 2017	42.58	42.73	42.28	42.48
596	NASDAQ	CFA	Fri, Mar 31, 2017	42.65	42.80	42.65	42.70
595	NASDAQ	CFA	Thu, Mar 30, 2017	42.57	42.76	42.57	42.74
594	NASDAQ	CFA	Wed, Mar 29, 2017	42.48	42.59	42.46	42.57
593	NASDAQ	CFA	Tue, Mar 28, 2017	42.33	42.64	42.19	42.56
592	NASDAQ	CFA	Mon, Mar 27, 2017	42.14	42.35	41.74	42.29
591	NASDAQ	CFA	Fri, Mar 24, 2017	42.50	42.60	42.22	42.34
590	NASDAQ	CFA	Thu, Mar 23, 2017	42.38	42.66	42.36	42.41
589	NASDAQ	CFA	Wed, Mar 22, 2017	42.34	42.42	42.20	42.40
588	NASDAQ	CFA	Tue, Mar 21, 2017	43.08	43.08	42.28	42.29
587	NASDAQ	CFA	Mon, Mar 20, 2017	43.08	43.22	42.85	42.91
586	NASDAQ	CFA	Fri, Mar 17, 2017	43.22	43.22	43.00	43.10
585	NASDAQ	CFA	Thu, Mar 16, 2017	43.25	43.25	43.02	43.05
584	NASDAQ	CFA	Wed, Mar 15, 2017	42.72	43.20	42.72	43.14
583	NASDAQ	CFA	Tue, Mar 14, 2017	42.91	42.91	42.62	42.75
582	NASDAQ	CFA	Mon, Mar 13, 2017	42.83	42.89	42.74	42.89
581	NASDAQ	CFA	Fri, Mar 10, 2017	42.84	42.87	42.60	42.76
580	NASDAQ	CFA	Thu, Mar 9, 2017	42.79	42.79	42.45	42.61
579	NASDAQ	CFA	Wed, Mar 8, 2017	42.70	42.78	42.60	42.60
578	NASDAQ	CFA	Tue, Mar 7, 2017	42.88	42.88	42.60	42.63
577	NASDAQ	CFA	Mon, Mar 6, 2017	43.00	43.00	42.74	42.86
576	NASDAQ	CFA	Fri, Mar 3, 2017	43.01	43.04	42.85	43.02
575	NASDAQ	CFA	Thu, Mar 2, 2017	43.36	43.36	42.98	43.00
574	NASDAQ	CFA	Wed, Mar 1, 2017	43.10	43.36	43.10	43.28
573	NASDAQ	CFA	Tue, Feb 28, 2017	42.94	42.94	42.69	42.71
572	NASDAQ	CFA	Mon, Feb 27, 2017	42.85	42.92	42.79	42.92
571	NASDAQ	CFA	Fri, Feb 24, 2017	42.68	42.80	42.49	42.79
570	NASDAQ	CFA	Thu, Feb 23, 2017	42.92	42.93	42.54	42.62
569	NASDAQ	CFA	Wed, Feb 22, 2017	42.82	42.82	42.60	42.72
568	NASDAQ	CFA	Tue, Feb 21, 2017	42.67	42.78	42.62	42.77
567	NASDAQ	CFA	Fri, Feb 17, 2017	42.45	42.50	42.26	42.50
566	NASDAQ	CFA	Thu, Feb 16, 2017	42.52	42.52	42.26	42.41
565	NASDAQ	CFA	Wed, Feb 15, 2017	42.16	42.44	42.16	42.40
564	NASDAQ	CFA	Tue, Feb 14, 2017	41.94	42.21	41.94	42.15
563	NASDAQ	CFA	Mon, Feb 13, 2017	42.15	42.16	42.05	42.09
562	NASDAQ	CFA	Fri, Feb 10, 2017	41.91	41.97	41.77	41.93
561	NASDAQ	CFA	Thu, Feb 9, 2017	41.55	41.81	41.55	41.77
560	NASDAQ	CFA	Wed, Feb 8, 2017	41.42	41.49	41.33	41.47
559	NASDAQ	CFA	Tue, Feb 7, 2017	41.53	41.53	41.33	41.42
558	NASDAQ	CFA	Mon, Feb 6, 2017	41.24	41.52	41.24	41.39
557	NASDAQ	CFA	Fri, Feb 3, 2017	41.43	41.52	41.34	41.49
556	NASDAQ	CFA	Thu, Feb 2, 2017	41.09	41.25	41.00	41.15
555	NASDAQ	CFA	Wed, Feb 1, 2017	41.05	41.32	40.99	41.07
554	NASDAQ	CFA	Tue, Jan 31, 2017	41.19	41.19	40.96	41.18
553	NASDAQ	CFA	Mon, Jan 30, 2017	41.08	41.11	40.82	41.10
552	NASDAQ	CFA	Fri, Jan 27, 2017	41.56	41.56	41.29	41.34
551	NASDAQ	CFA	Thu, Jan 26, 2017	41.62	41.62	41.39	41.43
550	NASDAQ	CFA	Wed, Jan 25, 2017	41.36	41.51	41.36	41.51
549	NASDAQ	CFA	Tue, Jan 24, 2017	41.03	41.24	40.90	41.17
548	NASDAQ	CFA	Mon, Jan 23, 2017	41.01	41.01	40.64	40.79
547	NASDAQ	CFA	Fri, Jan 20, 2017	40.72	40.95	40.72	40.84
546	NASDAQ	CFA	Thu, Jan 19, 2017	41.06	41.06	40.66	40.77
545	NASDAQ	CFA	Wed, Jan 18, 2017	40.96	40.96	40.78	40.93
544	NASDAQ	CFA	Tue, Jan 17, 2017	41.04	41.04	40.72	40.78
543	NASDAQ	CFA	Fri, Jan 13, 2017	41.11	41.12	40.94	40.98
542	NASDAQ	CFA	Thu, Jan 12, 2017	41.01	41.01	40.56	40.86
541	NASDAQ	CFA	Wed, Jan 11, 2017	41.01	41.01	40.69	40.97
540	NASDAQ	CFA	Tue, Jan 10, 2017	40.81	40.95	40.77	40.83
539	NASDAQ	CFA	Mon, Jan 9, 2017	41.13	41.13	40.70	40.72
538	NASDAQ	CFA	Fri, Jan 6, 2017	40.99	41.02	40.81	40.93
537	NASDAQ	CFA	Thu, Jan 5, 2017	40.83	40.98	40.66	40.80
536	NASDAQ	CFA	Wed, Jan 4, 2017	40.88	41.02	40.85	40.99
535	NASDAQ	CFA	Tue, Jan 3, 2017	40.46	40.73	40.38	40.60
534	NASDAQ	CFA	Fri, Dec 30, 2016	40.68	40.68	40.26	40.33
533	NASDAQ	CFA	Thu, Dec 29, 2016	40.58	40.66	40.45	40.51
532	NASDAQ	CFA	Wed, Dec 28, 2016	41.17	41.17	40.45	40.47
531	NASDAQ	CFA	Tue, Dec 27, 2016	40.84	40.97	40.82	40.89
530	NASDAQ	CFA	Fri, Dec 23, 2016	40.79	40.79	40.70	40.75
529	NASDAQ	CFA	Thu, Dec 22, 2016	40.97	40.97	40.60	40.66
528	NASDAQ	CFA	Wed, Dec 21, 2016	40.99	40.99	40.87	40.90
527	NASDAQ	CFA	Tue, Dec 20, 2016	41.02	41.02	40.87	40.94
526	NASDAQ	CFA	Mon, Dec 19, 2016	40.85	40.86	40.71	40.78
525	NASDAQ	CFA	Fri, Dec 16, 2016	40.91	40.91	40.62	40.67
524	NASDAQ	CFA	Thu, Dec 15, 2016	40.74	40.91	40.69	40.79
523	NASDAQ	CFA	Wed, Dec 14, 2016	41.11	41.11	40.57	40.58
522	NASDAQ	CFA	Tue, Dec 13, 2016	40.99	41.02	40.89	40.98
521	NASDAQ	CFA	Mon, Dec 12, 2016	41.35	41.35	40.86	40.91
520	NASDAQ	CFA	Fri, Dec 9, 2016	41.24	41.24	40.94	41.05
519	NASDAQ	CFA	Thu, Dec 8, 2016	40.87	41.07	40.78	40.99
518	NASDAQ	CFA	Wed, Dec 7, 2016	40.32	40.84	40.25	40.78
517	NASDAQ	CFA	Tue, Dec 6, 2016	40.16	40.28	40.02	40.28
516	NASDAQ	CFA	Mon, Dec 5, 2016	40.04	40.08	39.78	40.05
515	NASDAQ	CFA	Fri, Dec 2, 2016	39.87	39.88	39.71	39.77
514	NASDAQ	CFA	Thu, Dec 1, 2016	39.86	39.99	39.70	39.70
513	NASDAQ	CFA	Wed, Nov 30, 2016	40.11	40.25	39.89	39.95
512	NASDAQ	CFA	Tue, Nov 29, 2016	40.12	40.23	40.08	40.11
511	NASDAQ	CFA	Mon, Nov 28, 2016	40.20	40.20	39.98	39.98
510	NASDAQ	CFA	Fri, Nov 25, 2016	40.21	40.23	40.17	40.23
509	NASDAQ	CFA	Wed, Nov 23, 2016	39.93	40.04	39.88	40.04
508	NASDAQ	CFA	Tue, Nov 22, 2016	39.89	39.95	39.79	39.95
507	NASDAQ	CFA	Mon, Nov 21, 2016	39.74	39.76	39.62	39.75
506	NASDAQ	CFA	Fri, Nov 18, 2016	39.68	39.68	39.47	39.55
505	NASDAQ	CFA	Thu, Nov 17, 2016	39.43	39.63	39.42	39.62
504	NASDAQ	CFA	Wed, Nov 16, 2016	39.40	39.40	39.26	39.33
503	NASDAQ	CFA	Tue, Nov 15, 2016	39.42	39.45	39.15	39.42
502	NASDAQ	CFA	Mon, Nov 14, 2016	39.09	39.31	39.09	39.27
501	NASDAQ	CFA	Fri, Nov 11, 2016	38.83	38.95	38.75	38.89
500	NASDAQ	CFA	Thu, Nov 10, 2016	38.84	39.00	38.65	38.88
499	NASDAQ	CFA	Wed, Nov 9, 2016	37.89	38.74	37.81	38.60
498	NASDAQ	CFA	Tue, Nov 8, 2016	38.04	38.33	37.92	38.29
497	NASDAQ	CFA	Mon, Nov 7, 2016	37.86	38.06	37.83	37.99
496	NASDAQ	CFA	Fri, Nov 4, 2016	37.40	37.56	37.32	37.44
495	NASDAQ	CFA	Thu, Nov 3, 2016	37.45	37.56	37.28	37.28
494	NASDAQ	CFA	Wed, Nov 2, 2016	37.60	37.64	37.44	37.50
493	NASDAQ	CFA	Tue, Nov 1, 2016	38.12	38.12	37.40	37.65
492	NASDAQ	CFA	Mon, Oct 31, 2016	37.89	37.93	37.80	37.90
491	NASDAQ	CFA	Fri, Oct 28, 2016	37.76	37.98	37.67	37.75
490	NASDAQ	CFA	Thu, Oct 27, 2016	37.84	37.84	37.68	37.69
489	NASDAQ	CFA	Wed, Oct 26, 2016	37.91	38.02	37.86	37.91
488	NASDAQ	CFA	Tue, Oct 25, 2016	38.20	38.20	37.94	37.97
487	NASDAQ	CFA	Mon, Oct 24, 2016	38.32	38.35	38.19	38.22
486	NASDAQ	CFA	Fri, Oct 21, 2016	37.85	38.04	37.85	38.03
485	NASDAQ	CFA	Thu, Oct 20, 2016	38.02	38.13	37.91	38.04
484	NASDAQ	CFA	Wed, Oct 19, 2016	38.14	38.18	37.97	38.14
483	NASDAQ	CFA	Tue, Oct 18, 2016	37.99	38.12	37.99	38.06
482	NASDAQ	CFA	Mon, Oct 17, 2016	37.99	38.03	37.83	37.86
481	NASDAQ	CFA	Fri, Oct 14, 2016	38.19	38.22	37.97	37.99
480	NASDAQ	CFA	Thu, Oct 13, 2016	37.89	37.98	37.63	37.91
479	NASDAQ	CFA	Wed, Oct 12, 2016	38.06	38.15	37.95	38.12
478	NASDAQ	CFA	Tue, Oct 11, 2016	38.44	38.44	37.81	37.96
477	NASDAQ	CFA	Mon, Oct 10, 2016	38.44	38.63	38.44	38.46
476	NASDAQ	CFA	Fri, Oct 7, 2016	38.67	38.67	38.21	38.34
475	NASDAQ	CFA	Thu, Oct 6, 2016	38.33	38.53	38.33	38.52
474	NASDAQ	CFA	Wed, Oct 5, 2016	38.45	38.56	38.45	38.48
473	NASDAQ	CFA	Tue, Oct 4, 2016	38.50	38.50	38.18	38.26
472	NASDAQ	CFA	Mon, Oct 3, 2016	38.46	38.58	38.39	38.49
471	NASDAQ	CFA	Fri, Sep 30, 2016	38.43	38.72	38.43	38.69
470	NASDAQ	CFA	Thu, Sep 29, 2016	38.67	38.70	38.26	38.34
469	NASDAQ	CFA	Wed, Sep 28, 2016	38.77	38.77	38.40	38.69
468	NASDAQ	CFA	Tue, Sep 27, 2016	38.39	38.57	38.38	38.54
467	NASDAQ	CFA	Mon, Sep 26, 2016	38.40	38.46	38.35	38.35
466	NASDAQ	CFA	Fri, Sep 23, 2016	38.88	38.88	38.64	38.65
465	NASDAQ	CFA	Thu, Sep 22, 2016	38.81	38.86	38.73	38.85
464	NASDAQ	CFA	Wed, Sep 21, 2016	38.43	38.58	38.18	38.55
463	NASDAQ	CFA	Tue, Sep 20, 2016	38.46	38.46	38.13	38.15
462	NASDAQ	CFA	Mon, Sep 19, 2016	38.27	38.38	38.18	38.19
461	NASDAQ	CFA	Fri, Sep 16, 2016	38.27	38.27	37.96	38.07
460	NASDAQ	CFA	Thu, Sep 15, 2016	37.85	38.30	37.85	38.26
459	NASDAQ	CFA	Wed, Sep 14, 2016	38.00	38.10	37.78	37.85
458	NASDAQ	CFA	Tue, Sep 13, 2016	38.25	38.25	37.87	37.93
457	NASDAQ	CFA	Mon, Sep 12, 2016	37.75	38.54	37.68	38.54
456	NASDAQ	CFA	Fri, Sep 9, 2016	38.72	38.72	37.97	37.97
455	NASDAQ	CFA	Thu, Sep 8, 2016	39.07	39.07	38.92	38.96
454	NASDAQ	CFA	Wed, Sep 7, 2016	39.13	39.13	39.00	39.07
453	NASDAQ	CFA	Tue, Sep 6, 2016	39.24	39.24	38.99	39.08
452	NASDAQ	CFA	Fri, Sep 2, 2016	39.11	39.14	39.07	39.12
451	NASDAQ	CFA	Thu, Sep 1, 2016	39.01	39.01	38.71	38.83
450	NASDAQ	CFA	Wed, Aug 31, 2016	38.95	38.98	38.81	38.93
449	NASDAQ	CFA	Tue, Aug 30, 2016	39.07	39.07	38.92	39.01
448	NASDAQ	CFA	Mon, Aug 29, 2016	39.02	39.10	39.02	39.03
447	NASDAQ	CFA	Fri, Aug 26, 2016	39.03	39.15	38.72	38.73
446	NASDAQ	CFA	Thu, Aug 25, 2016	38.93	39.04	38.90	38.92
445	NASDAQ	CFA	Wed, Aug 24, 2016	39.25	39.25	38.88	38.90
444	NASDAQ	CFA	Tue, Aug 23, 2016	39.24	39.26	39.15	39.15
443	NASDAQ	CFA	Mon, Aug 22, 2016	38.88	39.00	38.88	38.99
442	NASDAQ	CFA	Fri, Aug 19, 2016	38.76	39.02	38.76	39.00
441	NASDAQ	CFA	Thu, Aug 18, 2016	38.79	38.92	38.79	38.90
440	NASDAQ	CFA	Wed, Aug 17, 2016	38.66	38.77	38.58	38.77
439	NASDAQ	CFA	Tue, Aug 16, 2016	38.79	38.91	38.79	38.79
438	NASDAQ	CFA	Mon, Aug 15, 2016	39.02	39.08	39.02	39.03
437	NASDAQ	CFA	Fri, Aug 12, 2016	38.95	38.95	38.77	38.83
436	NASDAQ	CFA	Thu, Aug 11, 2016	38.90	38.91	38.75	38.89
435	NASDAQ	CFA	Wed, Aug 10, 2016	38.68	38.71	38.59	38.66
434	NASDAQ	CFA	Tue, Aug 9, 2016	38.73	38.78	38.67	38.68
433	NASDAQ	CFA	Mon, Aug 8, 2016	38.88	38.88	38.67	38.67
432	NASDAQ	CFA	Fri, Aug 5, 2016	38.75	38.75	38.70	38.73
431	NASDAQ	CFA	Thu, Aug 4, 2016	38.42	38.42	38.35	38.38
430	NASDAQ	CFA	Wed, Aug 3, 2016	38.24	38.39	38.24	38.39
429	NASDAQ	CFA	Tue, Aug 2, 2016	38.75	38.75	38.16	38.22
428	NASDAQ	CFA	Mon, Aug 1, 2016	38.62	38.74	38.57	38.57
427	NASDAQ	CFA	Fri, Jul 29, 2016	38.55	38.73	38.55	38.73
426	NASDAQ	CFA	Thu, Jul 28, 2016	38.71	38.76	38.46	38.71
425	NASDAQ	CFA	Wed, Jul 27, 2016	38.74	38.74	38.61	38.63
424	NASDAQ	CFA	Tue, Jul 26, 2016	38.82	38.83	38.71	38.83
423	NASDAQ	CFA	Mon, Jul 25, 2016	38.77	38.77	38.59	38.64
422	NASDAQ	CFA	Fri, Jul 22, 2016	38.52	38.71	38.52	38.70
421	NASDAQ	CFA	Thu, Jul 21, 2016	38.66	38.69	38.49	38.49
420	NASDAQ	CFA	Wed, Jul 20, 2016	38.57	38.66	38.44	38.63
419	NASDAQ	CFA	Tue, Jul 19, 2016	38.65	38.65	38.33	38.43
418	NASDAQ	CFA	Mon, Jul 18, 2016	38.51	38.51	38.42	38.50
417	NASDAQ	CFA	Fri, Jul 15, 2016	38.49	38.56	38.37	38.41
416	NASDAQ	CFA	Thu, Jul 14, 2016	38.68	38.68	38.39	38.47
415	NASDAQ	CFA	Wed, Jul 13, 2016	38.49	38.49	38.23	38.33
414	NASDAQ	CFA	Tue, Jul 12, 2016	38.29	38.37	38.20	38.33
413	NASDAQ	CFA	Mon, Jul 11, 2016	38.06	38.06	38.06	38.06
412	NASDAQ	CFA	Fri, Jul 8, 2016	37.55	37.85	37.55	37.85
411	NASDAQ	CFA	Thu, Jul 7, 2016	37.27	37.28	37.16	37.21
410	NASDAQ	CFA	Wed, Jul 6, 2016	36.71	37.15	36.71	37.14
409	NASDAQ	CFA	Tue, Jul 5, 2016	36.92	36.93	36.79	36.93
408	NASDAQ	CFA	Fri, Jul 1, 2016	37.43	37.43	37.22	37.26
407	NASDAQ	CFA	Thu, Jun 30, 2016	36.87	37.18	36.87	37.16
406	NASDAQ	CFA	Wed, Jun 29, 2016	36.39	36.69	36.37	36.66
405	NASDAQ	CFA	Tue, Jun 28, 2016	35.83	35.98	35.66	35.95
404	NASDAQ	CFA	Mon, Jun 27, 2016	36.26	36.26	35.27	35.39
403	NASDAQ	CFA	Fri, Jun 24, 2016	36.16	36.91	36.16	36.31
402	NASDAQ	CFA	Thu, Jun 23, 2016	37.55	37.75	37.55	37.74
401	NASDAQ	CFA	Wed, Jun 22, 2016	37.30	37.44	37.22	37.22
400	NASDAQ	CFA	Tue, Jun 21, 2016	37.37	37.37	37.20	37.31
399	NASDAQ	CFA	Mon, Jun 20, 2016	37.12	37.51	37.12	37.23
398	NASDAQ	CFA	Fri, Jun 17, 2016	36.76	36.98	36.76	36.98
397	NASDAQ	CFA	Thu, Jun 16, 2016	36.64	36.98	36.51	36.97
396	NASDAQ	CFA	Wed, Jun 15, 2016	37.06	37.09	36.89	36.91
395	NASDAQ	CFA	Tue, Jun 14, 2016	37.09	37.09	36.79	36.90
394	NASDAQ	CFA	Mon, Jun 13, 2016	37.48	37.49	37.17	37.17
393	NASDAQ	CFA	Fri, Jun 10, 2016	37.57	37.67	37.50	37.50
392	NASDAQ	CFA	Thu, Jun 9, 2016	38.10	38.10	37.81	38.01
391	NASDAQ	CFA	Wed, Jun 8, 2016	38.07	38.07	37.99	38.05
390	NASDAQ	CFA	Tue, Jun 7, 2016	37.86	37.97	37.81	37.97
389	NASDAQ	CFA	Mon, Jun 6, 2016	37.81	37.89	37.78	37.87
388	NASDAQ	CFA	Fri, Jun 3, 2016	37.43	37.70	37.43	37.69
387	NASDAQ	CFA	Thu, Jun 2, 2016	37.74	37.78	37.57	37.78
386	NASDAQ	CFA	Wed, Jun 1, 2016	37.46	37.68	37.46	37.68
385	NASDAQ	CFA	Tue, May 31, 2016	37.61	37.62	37.40	37.55
384	NASDAQ	CFA	Fri, May 27, 2016	37.53	37.53	37.43	37.52
383	NASDAQ	CFA	Thu, May 26, 2016	37.39	37.39	37.23	37.31
382	NASDAQ	CFA	Wed, May 25, 2016	37.32	37.35	37.25	37.34
381	NASDAQ	CFA	Tue, May 24, 2016	36.74	37.14	36.74	37.14
380	NASDAQ	CFA	Mon, May 23, 2016	36.70	36.75	36.60	36.60
379	NASDAQ	CFA	Fri, May 20, 2016	36.66	36.74	36.65	36.69
378	NASDAQ	CFA	Thu, May 19, 2016	36.27	36.36	36.17	36.35
377	NASDAQ	CFA	Wed, May 18, 2016	36.40	36.73	36.30	36.51
376	NASDAQ	CFA	Tue, May 17, 2016	36.72	36.81	36.41	36.51
375	NASDAQ	CFA	Mon, May 16, 2016	36.59	36.80	36.59	36.77
374	NASDAQ	CFA	Fri, May 13, 2016	36.72	36.78	36.41	36.45
373	NASDAQ	CFA	Thu, May 12, 2016	36.69	36.85	36.63	36.81
372	NASDAQ	CFA	Wed, May 11, 2016	37.02	37.02	36.82	36.83
371	NASDAQ	CFA	Tue, May 10, 2016	36.92	37.15	36.92	37.15
370	NASDAQ	CFA	Mon, May 9, 2016	36.72	36.78	36.68	36.73
369	NASDAQ	CFA	Fri, May 6, 2016	36.36	36.64	36.36	36.61
368	NASDAQ	CFA	Thu, May 5, 2016	36.59	36.61	36.47	36.49
367	NASDAQ	CFA	Wed, May 4, 2016	36.60	36.71	36.47	36.57
366	NASDAQ	CFA	Tue, May 3, 2016	36.89	36.89	36.65	36.78
365	NASDAQ	CFA	Mon, May 2, 2016	36.88	37.14	36.88	37.14
364	NASDAQ	CFA	Fri, Apr 29, 2016	37.17	37.17	36.66	36.68
363	NASDAQ	CFA	Thu, Apr 28, 2016	37.80	37.80	37.10	37.10
362	NASDAQ	CFA	Wed, Apr 27, 2016	37.38	37.61	37.31	37.61
361	NASDAQ	CFA	Tue, Apr 26, 2016	37.24	37.37	37.19	37.31
360	NASDAQ	CFA	Mon, Apr 25, 2016	37.35	37.35	36.99	37.09
359	NASDAQ	CFA	Fri, Apr 22, 2016	37.23	37.25	37.06	37.23
358	NASDAQ	CFA	Thu, Apr 21, 2016	37.30	37.30	37.02	37.05
357	NASDAQ	CFA	Wed, Apr 20, 2016	37.26	37.40	37.15	37.40
356	NASDAQ	CFA	Tue, Apr 19, 2016	37.22	37.32	37.08	37.20
355	NASDAQ	CFA	Mon, Apr 18, 2016	36.82	37.12	36.82	37.08
354	NASDAQ	CFA	Fri, Apr 15, 2016	36.75	36.91	36.75	36.90
353	NASDAQ	CFA	Thu, Apr 14, 2016	37.11	37.11	36.86	36.88
352	NASDAQ	CFA	Wed, Apr 13, 2016	36.58	36.89	36.58	36.89
351	NASDAQ	CFA	Tue, Apr 12, 2016	36.34	36.49	36.14	36.45
350	NASDAQ	CFA	Mon, Apr 11, 2016	36.50	36.53	36.25	36.25
349	NASDAQ	CFA	Fri, Apr 8, 2016	36.47	36.48	36.19	36.19
348	NASDAQ	CFA	Thu, Apr 7, 2016	36.64	36.64	36.06	36.11
347	NASDAQ	CFA	Wed, Apr 6, 2016	36.31	36.62	36.31	36.62
346	NASDAQ	CFA	Tue, Apr 5, 2016	36.78	36.78	36.78	36.32
345	NASDAQ	CFA	Mon, Apr 4, 2016	36.85	36.85	36.78	36.78
344	NASDAQ	CFA	Fri, Apr 1, 2016	36.57	36.83	36.56	36.83
343	NASDAQ	CFA	Thu, Mar 31, 2016	36.72	36.72	36.72	36.63
342	NASDAQ	CFA	Wed, Mar 30, 2016	36.72	36.75	36.67	36.67
341	NASDAQ	CFA	Tue, Mar 29, 2016	36.21	36.21	36.21	36.20
340	NASDAQ	CFA	Mon, Mar 28, 2016	36.36	36.36	36.09	36.09
339	NASDAQ	CFA	Thu, Mar 24, 2016	35.93	35.93	35.84	35.99
338	NASDAQ	CFA	Wed, Mar 23, 2016	36.29	36.33	36.22	36.32
337	NASDAQ	CFA	Tue, Mar 22, 2016	36.36	36.48	36.36	36.45
336	NASDAQ	CFA	Mon, Mar 21, 2016	36.61	36.61	36.30	36.41
335	NASDAQ	CFA	Fri, Mar 18, 2016	36.46	36.48	36.38	36.44
334	NASDAQ	CFA	Thu, Mar 17, 2016	35.96	36.15	35.95	36.15
333	NASDAQ	CFA	Wed, Mar 16, 2016	35.65	35.88	35.65	35.88
332	NASDAQ	CFA	Tue, Mar 15, 2016	35.90	35.90	35.90	35.69
331	NASDAQ	CFA	Mon, Mar 14, 2016	35.76	35.90	35.76	35.90
330	NASDAQ	CFA	Fri, Mar 11, 2016	35.71	35.88	35.71	35.88
329	NASDAQ	CFA	Thu, Mar 10, 2016	35.08	35.33	35.08	35.27
328	NASDAQ	CFA	Wed, Mar 9, 2016	35.26	35.26	35.26	35.27
327	NASDAQ	CFA	Tue, Mar 8, 2016	35.21	35.33	35.19	35.69
326	NASDAQ	CFA	Mon, Mar 7, 2016	35.68	35.72	35.59	35.69
325	NASDAQ	CFA	Fri, Mar 4, 2016	35.69	35.69	35.52	35.60
324	NASDAQ	CFA	Thu, Mar 3, 2016	35.04	35.04	35.04	35.15
323	NASDAQ	CFA	Wed, Mar 2, 2016	34.77	34.77	34.77	35.04
322	NASDAQ	CFA	Tue, Mar 1, 2016	34.50	34.50	34.50	34.77
321	NASDAQ	CFA	Mon, Feb 29, 2016	34.66	34.76	34.66	34.50
320	NASDAQ	CFA	Fri, Feb 26, 2016	34.78	34.79	34.70	34.71
319	NASDAQ	CFA	Thu, Feb 25, 2016	34.37	34.64	34.22	34.62
318	NASDAQ	CFA	Wed, Feb 24, 2016	33.62	34.21	33.59	34.21
317	NASDAQ	CFA	Tue, Feb 23, 2016	34.12	34.12	34.01	34.01
316	NASDAQ	CFA	Mon, Feb 22, 2016	34.29	34.37	34.28	34.37
315	NASDAQ	CFA	Fri, Feb 19, 2016	33.66	33.88	33.66	33.87
314	NASDAQ	CFA	Thu, Feb 18, 2016	33.84	33.97	33.83	33.88
313	NASDAQ	CFA	Wed, Feb 17, 2016	33.92	33.99	33.90	33.95
312	NASDAQ	CFA	Tue, Feb 16, 2016	32.81	33.42	32.81	33.41
311	NASDAQ	CFA	Fri, Feb 12, 2016	32.64	32.65	32.46	32.65
310	NASDAQ	CFA	Thu, Feb 11, 2016	32.23	32.28	32.02	32.25
309	NASDAQ	CFA	Wed, Feb 10, 2016	32.90	32.96	32.63	32.63
308	NASDAQ	CFA	Tue, Feb 9, 2016	32.47	32.77	32.40	32.77
307	NASDAQ	CFA	Mon, Feb 8, 2016	33.29	33.29	32.12	32.31
306	NASDAQ	CFA	Fri, Feb 5, 2016	33.14	33.25	33.07	33.07
305	NASDAQ	CFA	Thu, Feb 4, 2016	33.54	33.54	33.46	33.53
304	NASDAQ	CFA	Wed, Feb 3, 2016	32.80	33.46	32.80	33.46
303	NASDAQ	CFA	Tue, Feb 2, 2016	33.86	33.86	33.25	33.30
302	NASDAQ	CFA	Mon, Feb 1, 2016	33.84	33.96	33.68	33.96
301	NASDAQ	CFA	Fri, Jan 29, 2016	33.40	33.85	33.40	33.85
300	NASDAQ	CFA	Thu, Jan 28, 2016	33.26	33.26	32.87	32.92
299	NASDAQ	CFA	Wed, Jan 27, 2016	33.04	33.49	33.00	33.03
298	NASDAQ	CFA	Tue, Jan 26, 2016	32.94	33.22	32.94	33.19
297	NASDAQ	CFA	Mon, Jan 25, 2016	33.12	33.12	32.67	32.69
296	NASDAQ	CFA	Fri, Jan 22, 2016	32.88	33.23	32.88	33.23
295	NASDAQ	CFA	Thu, Jan 21, 2016	32.63	32.92	32.51	32.71
294	NASDAQ	CFA	Wed, Jan 20, 2016	32.08	32.57	31.75	32.56
293	NASDAQ	CFA	Tue, Jan 19, 2016	33.28	33.28	32.61	32.91
292	NASDAQ	CFA	Fri, Jan 15, 2016	32.76	32.91	32.47	32.90
291	NASDAQ	CFA	Thu, Jan 14, 2016	33.36	33.61	33.16	33.45
290	NASDAQ	CFA	Wed, Jan 13, 2016	33.77	33.77	33.08	33.09
289	NASDAQ	CFA	Tue, Jan 12, 2016	33.97	33.97	33.55	33.69
288	NASDAQ	CFA	Mon, Jan 11, 2016	33.69	33.69	33.46	33.67
287	NASDAQ	CFA	Fri, Jan 8, 2016	34.09	34.14	33.91	33.95
286	NASDAQ	CFA	Thu, Jan 7, 2016	34.09	34.17	34.00	34.17
285	NASDAQ	CFA	Wed, Jan 6, 2016	34.88	35.05	34.65	34.65
284	NASDAQ	CFA	Tue, Jan 5, 2016	35.45	35.45	35.15	35.30
283	NASDAQ	CFA	Mon, Jan 4, 2016	35.14	35.14	34.96	35.00
282	NASDAQ	CFA	Thu, Dec 31, 2015	36.11	36.11	35.80	35.80
281	NASDAQ	CFA	Wed, Dec 30, 2015	36.31	36.32	36.14	36.14
280	NASDAQ	CFA	Tue, Dec 29, 2015	36.30	36.37	36.29	36.37
279	NASDAQ	CFA	Mon, Dec 28, 2015	35.86	36.02	35.85	36.00
278	NASDAQ	CFA	Thu, Dec 24, 2015	36.25	36.30	36.18	36.30
277	NASDAQ	CFA	Wed, Dec 23, 2015	36.23	36.26	36.23	36.23
276	NASDAQ	CFA	Tue, Dec 22, 2015	35.81	35.93	35.54	35.82
275	NASDAQ	CFA	Mon, Dec 21, 2015	35.49	35.49	35.31	35.31
274	NASDAQ	CFA	Fri, Dec 18, 2015	35.39	35.45	35.26	35.26
273	NASDAQ	CFA	Thu, Dec 17, 2015	36.03	36.04	35.95	35.96
272	NASDAQ	CFA	Wed, Dec 16, 2015	35.95	36.06	35.88	36.06
271	NASDAQ	CFA	Tue, Dec 15, 2015	35.91	35.99	35.76	35.87
270	NASDAQ	CFA	Mon, Dec 14, 2015	35.55	35.57	35.34	35.37
269	NASDAQ	CFA	Thu, Dec 10, 2015	36.05	36.20	36.05	36.07
268	NASDAQ	CFA	Wed, Dec 9, 2015	36.48	36.57	35.91	35.98
267	NASDAQ	CFA	Tue, Dec 8, 2015	36.47	36.47	36.24	36.32
266	NASDAQ	CFA	Mon, Dec 7, 2015	36.55	36.55	36.55	36.55
265	NASDAQ	CFA	Fri, Dec 4, 2015	36.56	36.85	36.56	36.82
264	NASDAQ	CFA	Thu, Dec 3, 2015	36.91	36.91	36.09	36.14
263	NASDAQ	CFA	Wed, Dec 2, 2015	37.26	37.26	36.69	36.70
262	NASDAQ	CFA	Mon, Nov 30, 2015	36.82	36.82	36.82	36.82
261	NASDAQ	CFA	Wed, Nov 25, 2015	36.97	36.97	36.88	36.93
260	NASDAQ	CFA	Tue, Nov 24, 2015	36.73	36.91	36.67	36.85
259	NASDAQ	CFA	Mon, Nov 23, 2015	36.86	36.96	36.76	36.76
258	NASDAQ	CFA	Fri, Nov 20, 2015	36.83	36.89	36.79	36.80
257	NASDAQ	CFA	Thu, Nov 19, 2015	36.62	36.62	36.58	36.59
256	NASDAQ	CFA	Wed, Nov 18, 2015	36.33	36.55	36.33	36.55
255	NASDAQ	CFA	Tue, Nov 17, 2015	36.14	36.25	36.03	36.06
254	NASDAQ	CFA	Mon, Nov 16, 2015	35.79	36.12	35.59	36.12
253	NASDAQ	CFA	Fri, Nov 13, 2015	35.67	35.76	35.61	35.61
252	NASDAQ	CFA	Wed, Nov 11, 2015	36.63	36.63	36.63	36.63
251	NASDAQ	CFA	Tue, Nov 10, 2015	36.54	36.68	36.54	36.67
250	NASDAQ	CFA	Mon, Nov 9, 2015	36.48	36.48	36.48	36.48
249	NASDAQ	CFA	Fri, Nov 6, 2015	36.76	36.83	36.70	36.83
248	NASDAQ	CFA	Thu, Nov 5, 2015	36.82	36.86	36.82	36.85
247	NASDAQ	CFA	Wed, Nov 4, 2015	36.90	36.91	36.90	36.91
246	NASDAQ	CFA	Tue, Nov 3, 2015	36.94	37.02	36.94	37.02
245	NASDAQ	CFA	Mon, Nov 2, 2015	36.92	36.93	36.92	36.93
244	NASDAQ	CFA	Fri, Oct 30, 2015	36.70	36.81	36.70	36.78
243	NASDAQ	CFA	Thu, Oct 29, 2015	36.67	36.67	36.60	36.65
242	NASDAQ	CFA	Wed, Oct 28, 2015	36.45	36.45	36.45	36.45
241	NASDAQ	CFA	Tue, Oct 27, 2015	36.37	36.37	36.34	36.34
240	NASDAQ	CFA	Mon, Oct 26, 2015	36.42	36.51	36.42	36.50
239	NASDAQ	CFA	Fri, Oct 23, 2015	36.31	36.48	36.30	36.48
238	NASDAQ	CFA	Thu, Oct 22, 2015	36.27	36.34	36.25	36.34
237	NASDAQ	CFA	Wed, Oct 21, 2015	35.94	36.22	35.81	35.81
236	NASDAQ	CFA	Mon, Oct 19, 2015	36.01	36.01	35.84	35.98
235	NASDAQ	CFA	Fri, Oct 16, 2015	35.85	35.85	35.85	35.85
234	NASDAQ	CFA	Thu, Oct 15, 2015	35.73	35.73	35.69	35.69
233	NASDAQ	CFA	Wed, Oct 14, 2015	35.82	35.82	35.57	35.70
232	NASDAQ	CFA	Tue, Oct 13, 2015	36.04	36.04	35.73	35.73
231	NASDAQ	CFA	Mon, Oct 12, 2015	35.99	35.99	35.98	35.98
230	NASDAQ	CFA	Fri, Oct 9, 2015	36.09	36.09	35.92	36.02
229	NASDAQ	CFA	Thu, Oct 8, 2015	35.76	35.82	35.65	35.82
228	NASDAQ	CFA	Wed, Oct 7, 2015	35.58	35.63	35.58	35.63
227	NASDAQ	CFA	Tue, Oct 6, 2015	35.48	35.48	35.30	35.30
226	NASDAQ	CFA	Mon, Oct 5, 2015	35.23	35.49	35.23	35.48
225	NASDAQ	CFA	Fri, Oct 2, 2015	34.49	34.74	34.49	34.74
224	NASDAQ	CFA	Thu, Oct 1, 2015	34.11	34.15	34.10	34.15
223	NASDAQ	CFA	Wed, Sep 30, 2015	34.40	34.40	34.40	34.40
222	NASDAQ	CFA	Mon, Sep 28, 2015	34.19	34.19	34.19	34.19
221	NASDAQ	CFA	Fri, Sep 25, 2015	34.94	34.96	34.73	34.73
220	NASDAQ	CFA	Thu, Sep 24, 2015	34.33	34.73	34.33	34.73
219	NASDAQ	CFA	Wed, Sep 23, 2015	34.81	34.81	34.80	34.80
218	NASDAQ	CFA	Tue, Sep 22, 2015	34.96	35.07	34.79	34.80
217	NASDAQ	CFA	Mon, Sep 21, 2015	35.70	35.72	35.35	35.42
216	NASDAQ	CFA	Fri, Sep 18, 2015	35.72	35.72	35.39	35.39
215	NASDAQ	CFA	Thu, Sep 17, 2015	36.05	36.05	36.05	36.05
214	NASDAQ	CFA	Wed, Sep 16, 2015	35.70	35.86	35.70	35.86
213	NASDAQ	CFA	Mon, Sep 14, 2015	35.23	35.23	35.23	35.23
212	NASDAQ	CFA	Thu, Sep 10, 2015	35.26	35.29	35.04	35.29
211	NASDAQ	CFA	Wed, Sep 9, 2015	35.57	35.57	35.15	35.15
210	NASDAQ	CFA	Fri, Sep 4, 2015	34.84	34.84	34.65	34.65
209	NASDAQ	CFA	Thu, Sep 3, 2015	35.46	35.46	35.24	35.24
208	NASDAQ	CFA	Wed, Sep 2, 2015	34.73	34.74	34.73	34.74
207	NASDAQ	CFA	Tue, Sep 1, 2015	34.90	34.90	34.41	34.41
206	NASDAQ	CFA	Mon, Aug 31, 2015	35.64	35.66	35.45	35.56
205	NASDAQ	CFA	Fri, Aug 28, 2015	35.70	35.70	35.70	35.70
204	NASDAQ	CFA	Thu, Aug 27, 2015	35.33	35.71	35.31	35.71
203	NASDAQ	CFA	Wed, Aug 26, 2015	34.47	34.91	34.04	34.91
202	NASDAQ	CFA	Tue, Aug 25, 2015	34.80	34.80	34.47	34.47
201	NASDAQ	CFA	Mon, Aug 24, 2015	34.40	35.27	34.10	34.23
200	NASDAQ	CFA	Fri, Aug 21, 2015	36.16	36.16	35.77	35.77
199	NASDAQ	CFA	Thu, Aug 20, 2015	37.15	37.15	36.66	36.66
198	NASDAQ	CFA	Mon, Aug 17, 2015	37.54	37.73	37.54	37.72
197	NASDAQ	CFA	Fri, Aug 14, 2015	37.45	37.45	37.42	37.43
196	NASDAQ	CFA	Thu, Aug 13, 2015	37.34	37.51	37.33	37.39
195	NASDAQ	CFA	Wed, Aug 12, 2015	37.00	37.33	37.00	37.33
194	NASDAQ	CFA	Mon, Aug 10, 2015	37.69	37.69	37.69	37.69
193	NASDAQ	CFA	Thu, Aug 6, 2015	37.43	37.43	37.43	37.43
192	NASDAQ	CFA	Mon, Aug 3, 2015	37.48	37.48	37.48	37.48
191	NASDAQ	CFA	Fri, Jul 31, 2015	37.46	37.46	37.46	37.46
190	NASDAQ	CFA	Thu, Jul 30, 2015	37.50	37.53	37.29	37.53
189	NASDAQ	CFA	Tue, Jul 28, 2015	36.56	37.03	36.56	36.86
188	NASDAQ	CFA	Mon, Jul 27, 2015	36.73	36.73	36.63	36.63
187	NASDAQ	CFA	Fri, Jul 24, 2015	37.35	37.35	36.84	36.84
186	NASDAQ	CFA	Thu, Jul 23, 2015	37.46	37.46	37.46	37.46
185	NASDAQ	CFA	Thu, Jul 16, 2015	37.78	37.78	37.56	37.56
184	NASDAQ	CFA	Wed, Jul 15, 2015	37.50	37.50	37.50	37.50
183	NASDAQ	CFA	Tue, Jul 14, 2015	37.52	37.52	37.50	37.50
182	NASDAQ	CFA	Mon, Jul 13, 2015	37.36	37.43	37.36	37.43
181	NASDAQ	CFA	Fri, Jul 10, 2015	36.89	36.89	36.89	36.89
180	NASDAQ	CFA	Thu, Jul 9, 2015	36.80	36.80	36.74	36.74
179	NASDAQ	CFA	Wed, Jul 8, 2015	36.81	36.46	36.46	36.46
178	NASDAQ	CFA	Mon, Jul 6, 2015	36.88	36.88	36.88	36.88
177	NASDAQ	CFA	Thu, Jul 2, 2015	37.09	37.10	37.00	37.00
176	NASDAQ	CFA	Wed, Jul 1, 2015	37.13	37.13	37.00	37.00
175	NASDAQ	CFA	Tue, Jun 30, 2015	37.47	36.76	36.76	36.76
174	NASDAQ	CFA	Mon, Jun 29, 2015	36.72	36.67	36.67	36.67
173	NASDAQ	CFA	Fri, Jun 26, 2015	37.53	37.53	37.53	37.53
172	NASDAQ	CFA	Thu, Jun 25, 2015	37.42	37.42	37.42	37.42
171	NASDAQ	CFA	Wed, Jun 24, 2015	37.62	37.62	37.59	37.59
170	NASDAQ	CFA	Tue, Jun 23, 2015	37.76	37.84	37.84	37.84
169	NASDAQ	CFA	Mon, Jun 22, 2015	37.80	37.80	37.80	37.80
168	NASDAQ	CFA	Fri, Jun 19, 2015	37.88	37.73	37.72	37.72
167	NASDAQ	CFA	Thu, Jun 18, 2015	37.69	37.82	37.69	37.82
166	NASDAQ	CFA	Wed, Jun 17, 2015	37.36	37.36	37.36	37.36
165	NASDAQ	CFA	Tue, Jun 16, 2015	37.28	37.28	37.28	37.28
164	NASDAQ	CFA	Mon, Jun 15, 2015	37.14	37.14	37.14	37.14
163	NASDAQ	CFA	Fri, Jun 12, 2015	37.46	37.46	37.45	37.45
162	NASDAQ	CFA	Thu, Jun 11, 2015	37.65	37.65	37.59	37.59
161	NASDAQ	CFA	Wed, Jun 10, 2015	37.49	37.52	37.45	37.45
160	NASDAQ	CFA	Tue, Jun 9, 2015	36.98	36.98	36.98	36.98
159	NASDAQ	CFA	Mon, Jun 8, 2015	37.23	37.23	37.06	37.06
158	NASDAQ	CFA	Fri, Jun 5, 2015	37.15	37.28	37.15	37.28
157	NASDAQ	CFA	Thu, Jun 4, 2015	37.23	37.23	37.23	37.23
156	NASDAQ	CFA	Wed, Jun 3, 2015	37.64	37.64	37.63	37.63
155	NASDAQ	CFA	Tue, Jun 2, 2015	37.41	37.41	37.41	37.41
154	NASDAQ	CFA	Mon, Jun 1, 2015	37.70	37.70	37.52	37.52
153	NASDAQ	CFA	Fri, May 29, 2015	37.42	37.42	37.39	37.39
152	NASDAQ	CFA	Thu, May 28, 2015	37.73	37.73	37.57	37.59
151	NASDAQ	CFA	Wed, May 27, 2015	37.62	37.65	37.65	37.65
150	NASDAQ	CFA	Tue, May 26, 2015	37.59	37.36	37.36	37.36
149	NASDAQ	CFA	Fri, May 22, 2015	37.72	37.72	37.72	37.72
148	NASDAQ	CFA	Thu, May 21, 2015	37.81	37.81	37.81	37.81
147	NASDAQ	CFA	Tue, May 19, 2015	37.79	37.81	37.75	37.75
146	NASDAQ	CFA	Mon, May 18, 2015	37.57	37.60	37.57	37.59
145	NASDAQ	CFA	Thu, May 14, 2015	37.46	37.50	37.46	37.50
144	NASDAQ	CFA	Wed, May 13, 2015	37.13	37.13	37.13	37.13
143	NASDAQ	CFA	Tue, May 12, 2015	37.24	37.24	37.21	37.21
142	NASDAQ	CFA	Mon, May 11, 2015	37.51	37.25	37.25	37.25
141	NASDAQ	CFA	Fri, May 8, 2015	37.31	37.31	37.31	37.31
140	NASDAQ	CFA	Thu, May 7, 2015	36.96	36.96	36.96	36.96
139	NASDAQ	CFA	Wed, May 6, 2015	36.87	36.87	36.87	36.87
138	NASDAQ	CFA	Tue, May 5, 2015	37.15	37.15	37.08	37.08
137	NASDAQ	CFA	Mon, May 4, 2015	37.38	37.38	37.38	37.38
136	NASDAQ	CFA	Thu, Apr 30, 2015	36.88	36.88	36.88	36.88
135	NASDAQ	CFA	Wed, Apr 29, 2015	37.20	37.24	37.24	37.24
134	NASDAQ	CFA	Tue, Apr 28, 2015	37.39	37.39	37.39	37.39
133	NASDAQ	CFA	Mon, Apr 27, 2015	37.56	37.56	37.56	37.56
132	NASDAQ	CFA	Fri, Apr 24, 2015	37.52	37.52	37.52	37.52
131	NASDAQ	CFA	Thu, Apr 23, 2015	37.51	37.51	37.51	37.51
130	NASDAQ	CFA	Wed, Apr 22, 2015	37.50	37.50	37.50	37.50
129	NASDAQ	CFA	Tue, Apr 21, 2015	37.37	37.38	37.34	37.34
128	NASDAQ	CFA	Mon, Apr 20, 2015	37.38	37.43	37.38	37.43
127	NASDAQ	CFA	Fri, Apr 17, 2015	37.09	37.11	37.03	37.08
126	NASDAQ	CFA	Thu, Apr 16, 2015	37.49	37.49	37.49	37.49
125	NASDAQ	CFA	Wed, Apr 15, 2015	37.65	37.65	37.55	37.55
124	NASDAQ	CFA	Tue, Apr 14, 2015	37.39	37.39	37.39	37.39
123	NASDAQ	CFA	Fri, Apr 10, 2015	37.51	37.57	37.51	37.57
122	NASDAQ	CFA	Thu, Apr 9, 2015	37.35	37.35	37.35	37.35
121	NASDAQ	CFA	Mon, Apr 6, 2015	37.44	37.46	37.44	37.46
120	NASDAQ	CFA	Thu, Apr 2, 2015	37.26	37.26	37.13	37.13
119	NASDAQ	CFA	Wed, Apr 1, 2015	37.27	36.97	36.97	36.97
118	NASDAQ	CFA	Tue, Mar 31, 2015	37.28	37.30	37.28	37.30
117	NASDAQ	CFA	Mon, Mar 30, 2015	37.40	37.40	37.40	37.40
116	NASDAQ	CFA	Fri, Mar 27, 2015	36.88	36.88	36.88	36.88
115	NASDAQ	CFA	Thu, Mar 26, 2015	36.63	36.80	36.63	36.80
114	NASDAQ	CFA	Wed, Mar 25, 2015	36.94	36.94	36.79	36.79
113	NASDAQ	CFA	Tue, Mar 24, 2015	37.28	37.28	37.28	37.28
112	NASDAQ	CFA	Mon, Mar 23, 2015	37.95	37.69	37.65	37.65
111	NASDAQ	CFA	Wed, Mar 18, 2015	37.52	37.52	37.52	37.52
110	NASDAQ	CFA	Tue, Mar 17, 2015	36.98	36.98	36.98	36.98
109	NASDAQ	CFA	Mon, Mar 16, 2015	37.13	37.13	37.13	37.13
108	NASDAQ	CFA	Fri, Mar 13, 2015	36.65	36.77	36.77	36.77
107	NASDAQ	CFA	Thu, Mar 12, 2015	36.89	36.89	36.86	36.88
106	NASDAQ	CFA	Wed, Mar 11, 2015	0.00	0.00	0.00	36.51
105	NASDAQ	CFA	Tue, Mar 10, 2015	36.51	36.51	36.51	36.51
104	NASDAQ	CFA	Mon, Mar 9, 2015	37.06	37.06	37.06	37.06
103	NASDAQ	CFA	Fri, Mar 6, 2015	37.00	37.00	36.99	36.99
102	NASDAQ	CFA	Thu, Mar 5, 2015	37.43	37.43	37.43	37.43
101	NASDAQ	CFA	Wed, Mar 4, 2015	37.35	37.35	37.35	37.35
100	NASDAQ	CFA	Tue, Mar 3, 2015	37.55	37.55	37.55	37.55
99	NASDAQ	CFA	Fri, Feb 27, 2015	37.62	37.62	37.62	37.62
98	NASDAQ	CFA	Thu, Feb 26, 2015	37.99	37.99	37.63	37.63
97	NASDAQ	CFA	Wed, Feb 25, 2015	37.73	37.73	37.68	37.68
96	NASDAQ	CFA	Tue, Feb 24, 2015	37.75	37.75	37.75	37.75
95	NASDAQ	CFA	Mon, Feb 23, 2015	37.62	37.62	37.62	37.62
94	NASDAQ	CFA	Fri, Feb 20, 2015	37.64	37.64	37.64	37.64
93	NASDAQ	CFA	Thu, Feb 19, 2015	37.07	37.42	37.07	37.39
92	NASDAQ	CFA	Wed, Feb 18, 2015	37.43	37.43	37.43	37.43
91	NASDAQ	CFA	Tue, Feb 17, 2015	37.35	37.41	37.29	37.31
90	NASDAQ	CFA	Fri, Feb 13, 2015	37.27	37.27	37.27	37.27
89	NASDAQ	CFA	Thu, Feb 12, 2015	37.02	37.13	37.02	37.13
88	NASDAQ	CFA	Wed, Feb 11, 2015	36.80	36.80	36.80	36.80
87	NASDAQ	CFA	Tue, Feb 10, 2015	36.59	36.59	36.58	36.58
86	NASDAQ	CFA	Mon, Feb 9, 2015	36.41	36.41	36.41	36.41
85	NASDAQ	CFA	Fri, Feb 6, 2015	36.60	36.60	36.60	36.60
84	NASDAQ	CFA	Thu, Feb 5, 2015	36.71	36.71	36.67	36.71
83	NASDAQ	CFA	Wed, Feb 4, 2015	36.33	36.33	36.33	36.33
82	NASDAQ	CFA	Tue, Feb 3, 2015	36.11	36.11	36.11	36.11
81	NASDAQ	CFA	Fri, Jan 30, 2015	35.77	35.77	35.77	35.77
80	NASDAQ	CFA	Thu, Jan 29, 2015	35.70	35.70	35.65	35.65
79	NASDAQ	CFA	Tue, Jan 27, 2015	36.14	36.25	36.07	36.23
78	NASDAQ	CFA	Thu, Jan 22, 2015	36.13	36.46	36.12	36.46
77	NASDAQ	CFA	Tue, Jan 20, 2015	35.50	35.50	35.50	35.50
76	NASDAQ	CFA	Fri, Jan 16, 2015	35.69	35.69	35.69	35.69
75	NASDAQ	CFA	Thu, Jan 15, 2015	35.56	35.56	35.22	35.23
74	NASDAQ	CFA	Wed, Jan 14, 2015	35.47	35.48	35.47	35.48
73	NASDAQ	CFA	Tue, Jan 13, 2015	36.04	35.82	35.55	35.68
72	NASDAQ	CFA	Mon, Jan 12, 2015	35.79	35.79	35.79	35.79
71	NASDAQ	CFA	Fri, Jan 9, 2015	36.14	36.14	36.14	36.14
70	NASDAQ	CFA	Thu, Jan 8, 2015	36.29	36.46	36.30	36.46
69	NASDAQ	CFA	Wed, Jan 7, 2015	35.80	35.80	35.80	35.80
68	NASDAQ	CFA	Tue, Jan 6, 2015	35.39	35.39	35.39	35.39
67	NASDAQ	CFA	Mon, Jan 5, 2015	35.70	35.70	35.70	35.70
66	NASDAQ	CFA	Fri, Jan 2, 2015	36.28	36.33	36.22	36.22
65	NASDAQ	CFA	Wed, Dec 31, 2014	36.41	36.41	36.41	36.41
64	NASDAQ	CFA	Tue, Dec 30, 2014	36.91	36.90	36.85	36.85
63	NASDAQ	CFA	Mon, Dec 29, 2014	37.02	37.02	37.02	37.02
62	NASDAQ	CFA	Fri, Dec 26, 2014	36.85	36.85	36.85	36.85
61	NASDAQ	CFA	Mon, Dec 22, 2014	36.56	36.64	36.64	36.64
60	NASDAQ	CFA	Fri, Dec 19, 2014	36.35	36.49	36.34	36.49
59	NASDAQ	CFA	Thu, Dec 18, 2014	35.83	35.83	35.83	35.83
58	NASDAQ	CFA	Mon, Dec 15, 2014	35.99	35.12	35.12	35.12
57	NASDAQ	CFA	Fri, Dec 12, 2014	35.55	35.55	35.38	35.38
56	NASDAQ	CFA	Thu, Dec 11, 2014	35.98	35.98	35.91	35.91
55	NASDAQ	CFA	Wed, Dec 10, 2014	36.12	36.12	36.12	36.12
54	NASDAQ	CFA	Mon, Dec 8, 2014	36.64	36.64	36.58	36.59
53	NASDAQ	CFA	Thu, Dec 4, 2014	36.42	36.49	36.47	36.49
52	NASDAQ	CFA	Wed, Dec 3, 2014	36.56	36.57	36.56	36.57
51	NASDAQ	CFA	Tue, Dec 2, 2014	36.30	36.30	36.30	36.30
50	NASDAQ	CFA	Mon, Dec 1, 2014	36.09	36.09	36.09	36.09
49	NASDAQ	CFA	Wed, Nov 26, 2014	37.08	37.08	37.08	37.08
48	NASDAQ	CFA	Tue, Nov 25, 2014	36.51	36.44	36.44	36.44
47	NASDAQ	CFA	Mon, Nov 24, 2014	36.45	36.45	36.45	36.45
46	NASDAQ	CFA	Fri, Nov 21, 2014	36.40	36.40	36.40	36.40
45	NASDAQ	CFA	Thu, Nov 20, 2014	36.14	36.15	36.14	36.15
44	NASDAQ	CFA	Mon, Nov 17, 2014	35.85	35.85	35.85	35.85
43	NASDAQ	CFA	Mon, Nov 10, 2014	36.34	35.92	35.92	35.92
42	NASDAQ	CFA	Wed, Nov 5, 2014	35.49	35.51	35.48	35.48
41	NASDAQ	CFA	Tue, Nov 4, 2014	35.34	35.34	35.32	35.32
40	NASDAQ	CFA	Wed, Oct 29, 2014	35.43	35.43	35.43	35.43
39	NASDAQ	CFA	Mon, Oct 27, 2014	34.41	34.41	34.41	34.41
38	NASDAQ	CFA	Fri, Oct 24, 2014	34.23	34.48	34.22	34.48
37	NASDAQ	CFA	Thu, Oct 23, 2014	34.68	34.68	34.26	34.28
36	NASDAQ	CFA	Wed, Oct 22, 2014	34.01	34.01	34.00	34.00
35	NASDAQ	CFA	Mon, Oct 20, 2014	33.38	33.38	33.38	33.38
34	NASDAQ	CFA	Fri, Oct 17, 2014	33.01	33.16	33.01	33.16
33	NASDAQ	CFA	Thu, Oct 16, 2014	32.31	32.79	32.30	32.74
32	NASDAQ	CFA	Wed, Oct 15, 2014	32.35	32.59	31.87	32.59
31	NASDAQ	CFA	Mon, Oct 13, 2014	32.77	32.77	32.71	32.71
30	NASDAQ	CFA	Fri, Oct 10, 2014	33.27	33.28	33.26	33.28
29	NASDAQ	CFA	Thu, Oct 9, 2014	33.70	33.70	33.70	33.70
28	NASDAQ	CFA	Wed, Oct 8, 2014	34.19	34.19	34.19	34.19
27	NASDAQ	CFA	Mon, Oct 6, 2014	34.25	34.34	34.22	34.34
26	NASDAQ	CFA	Fri, Oct 3, 2014	34.40	34.40	34.40	34.40
25	NASDAQ	CFA	Thu, Oct 2, 2014	33.73	33.73	33.73	33.73
24	NASDAQ	CFA	Wed, Oct 1, 2014	34.20	34.06	34.06	34.06
23	NASDAQ	CFA	Wed, Sep 10, 2014	35.24	35.24	35.24	35.24
22	NASDAQ	CFA	Tue, Sep 2, 2014	35.45	35.45	35.30	35.32
21	NASDAQ	CFA	Wed, Aug 27, 2014	35.25	35.25	35.24	35.24
20	NASDAQ	CFA	Tue, Aug 26, 2014	35.31	35.32	35.26	35.26
19	NASDAQ	CFA	Wed, Aug 20, 2014	34.95	35.00	34.95	34.95
18	NASDAQ	CFA	Mon, Aug 18, 2014	34.77	34.77	34.77	34.77
17	NASDAQ	CFA	Fri, Aug 15, 2014	34.34	34.34	34.32	34.32
16	NASDAQ	CFA	Tue, Aug 12, 2014	34.60	34.60	34.60	34.60
15	NASDAQ	CFA	Thu, Aug 7, 2014	33.68	33.68	33.57	33.57
14	NASDAQ	CFA	Tue, Aug 5, 2014	33.88	33.88	33.77	33.81
13	NASDAQ	CFA	Mon, Aug 4, 2014	34.41	34.41	34.41	34.41
12	NASDAQ	CFA	Fri, Aug 1, 2014	33.78	33.78	33.78	33.78
11	NASDAQ	CFA	Thu, Jul 31, 2014	34.30	34.30	34.11	34.11
10	NASDAQ	CFA	Wed, Jul 30, 2014	34.48	34.48	34.48	34.48
9	NASDAQ	CFA	Tue, Jul 29, 2014	34.66	34.66	34.66	34.66
8	NASDAQ	CFA	Thu, Jul 24, 2014	34.83	34.90	34.84	34.87
7	NASDAQ	CFA	Tue, Jul 22, 2014	34.85	34.85	34.83	34.83
6	NASDAQ	CFA	Thu, Jul 17, 2014	34.66	34.66	34.63	34.66
5	NASDAQ	CFA	Wed, Jul 16, 2014	34.73	34.74	34.73	34.74
4	NASDAQ	CFA	Mon, Jul 14, 2014	34.82	34.82	34.79	34.79
3	NASDAQ	CFA	Mon, Jul 7, 2014	35.08	35.08	35.08	35.08
2	NASDAQ	CFA	Thu, Jul 3, 2014	34.96	34.96	34.96	34.96
1	NASDAQ	CFA	Wed, Jul 2, 2014	34.97	35.00	34.87	34.99
#	Exchange	Symbol	Date	Open	High	Low	Close

VictoryShares US 500 Volatility Wtd ETF NASDAQ:CFA 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