First Trust NASDAQ Cybersecurity ETF NASDAQ:CIBR Historical Prices

Below are the 2181 trading days of historical prices for CIBR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2181	NASDAQ	CIBR	Tue, Mar 5, 2024	57.35	57.48	56.06	56.27
2180	NASDAQ	CIBR	Mon, Mar 4, 2024	57.95	58.00	57.55	57.80
2179	NASDAQ	CIBR	Fri, Mar 1, 2024	57.74	57.88	57.13	57.81
2178	NASDAQ	CIBR	Thu, Feb 29, 2024	57.91	58.03	57.19	57.68
2177	NASDAQ	CIBR	Wed, Feb 28, 2024	56.72	56.99	56.45	56.88
2176	NASDAQ	CIBR	Tue, Feb 27, 2024	57.27	57.47	56.73	57.09
2175	NASDAQ	CIBR	Mon, Feb 26, 2024	56.51	57.19	56.15	56.81
2174	NASDAQ	CIBR	Fri, Feb 23, 2024	56.07	56.49	55.87	56.15
2173	NASDAQ	CIBR	Thu, Feb 22, 2024	55.63	55.90	55.21	55.69
2172	NASDAQ	CIBR	Wed, Feb 21, 2024	54.03	54.49	53.64	54.33
2171	NASDAQ	CIBR	Tue, Feb 20, 2024	57.65	57.72	56.68	57.19
2170	NASDAQ	CIBR	Fri, Feb 16, 2024	58.37	58.47	57.55	57.87
2169	NASDAQ	CIBR	Thu, Feb 15, 2024	58.90	59.16	58.18	58.62
2168	NASDAQ	CIBR	Wed, Feb 14, 2024	58.33	58.66	58.08	58.64
2167	NASDAQ	CIBR	Tue, Feb 13, 2024	57.52	58.09	56.85	57.68
2166	NASDAQ	CIBR	Mon, Feb 12, 2024	59.20	59.20	58.51	58.61
2165	NASDAQ	CIBR	Fri, Feb 9, 2024	58.71	59.33	58.41	59.17
2164	NASDAQ	CIBR	Thu, Feb 8, 2024	57.25	57.90	56.90	57.84
2163	NASDAQ	CIBR	Wed, Feb 7, 2024	57.25	57.49	56.72	57.29
2162	NASDAQ	CIBR	Tue, Feb 6, 2024	56.40	56.56	55.62	56.30
2161	NASDAQ	CIBR	Mon, Feb 5, 2024	56.23	56.29	55.23	55.90
2160	NASDAQ	CIBR	Fri, Feb 2, 2024	56.41	56.65	55.84	56.51
2159	NASDAQ	CIBR	Thu, Feb 1, 2024	56.21	56.58	55.83	56.55
2158	NASDAQ	CIBR	Wed, Jan 31, 2024	56.81	56.85	55.71	55.71
2157	NASDAQ	CIBR	Tue, Jan 30, 2024	57.40	57.48	56.85	57.11
2156	NASDAQ	CIBR	Mon, Jan 29, 2024	56.48	57.26	56.45	57.26
2155	NASDAQ	CIBR	Fri, Jan 26, 2024	56.36	56.72	56.20	56.41
2154	NASDAQ	CIBR	Thu, Jan 25, 2024	56.85	56.93	56.00	56.28
2153	NASDAQ	CIBR	Wed, Jan 24, 2024	56.99	57.13	56.20	56.33
2152	NASDAQ	CIBR	Tue, Jan 23, 2024	56.69	56.70	56.13	56.43
2151	NASDAQ	CIBR	Mon, Jan 22, 2024	56.30	56.63	56.18	56.50
2150	NASDAQ	CIBR	Fri, Jan 19, 2024	55.27	55.57	54.86	55.55
2149	NASDAQ	CIBR	Thu, Jan 18, 2024	54.95	55.18	54.44	55.05
2148	NASDAQ	CIBR	Wed, Jan 17, 2024	54.26	54.57	53.65	54.39
2147	NASDAQ	CIBR	Tue, Jan 16, 2024	54.88	55.07	54.50	54.88
2146	NASDAQ	CIBR	Fri, Jan 12, 2024	54.73	55.60	54.73	55.10
2145	NASDAQ	CIBR	Thu, Jan 11, 2024	54.36	54.77	54.02	54.74
2144	NASDAQ	CIBR	Wed, Jan 10, 2024	53.56	54.15	53.38	54.14
2143	NASDAQ	CIBR	Tue, Jan 9, 2024	52.63	53.51	52.63	53.32
2142	NASDAQ	CIBR	Mon, Jan 8, 2024	51.46	52.56	51.46	52.45
2141	NASDAQ	CIBR	Fri, Jan 5, 2024	51.35	51.69	51.26	51.38
2140	NASDAQ	CIBR	Thu, Jan 4, 2024	51.58	51.94	51.43	51.46
2139	NASDAQ	CIBR	Wed, Jan 3, 2024	51.88	52.31	51.60	51.73
2138	NASDAQ	CIBR	Tue, Jan 2, 2024	53.01	53.08	52.19	52.47
2137	NASDAQ	CIBR	Fri, Dec 29, 2023	53.95	53.98	53.35	53.84
2136	NASDAQ	CIBR	Thu, Dec 28, 2023	54.17	54.17	53.86	54.09
2135	NASDAQ	CIBR	Wed, Dec 27, 2023	54.44	54.47	53.97	54.16
2134	NASDAQ	CIBR	Tue, Dec 26, 2023	53.97	54.43	53.82	54.29
2133	NASDAQ	CIBR	Fri, Dec 22, 2023	54.04	54.16	53.67	54.02
2132	NASDAQ	CIBR	Thu, Dec 21, 2023	54.01	54.02	53.41	53.96
2131	NASDAQ	CIBR	Wed, Dec 20, 2023	54.20	54.47	53.41	53.41
2130	NASDAQ	CIBR	Tue, Dec 19, 2023	54.07	54.42	53.98	54.38
2129	NASDAQ	CIBR	Mon, Dec 18, 2023	53.78	54.09	53.59	53.96
2128	NASDAQ	CIBR	Fri, Dec 15, 2023	53.48	53.93	53.32	53.81
2127	NASDAQ	CIBR	Thu, Dec 14, 2023	53.25	53.69	52.69	53.14
2126	NASDAQ	CIBR	Wed, Dec 13, 2023	52.29	53.13	52.11	52.91
2125	NASDAQ	CIBR	Tue, Dec 12, 2023	51.77	52.46	51.44	52.35
2124	NASDAQ	CIBR	Mon, Dec 11, 2023	50.95	51.75	50.93	51.70
2123	NASDAQ	CIBR	Fri, Dec 8, 2023	50.41	51.15	50.41	51.04
2122	NASDAQ	CIBR	Thu, Dec 7, 2023	50.49	50.77	50.13	50.65
2121	NASDAQ	CIBR	Wed, Dec 6, 2023	51.16	51.35	50.40	50.42
2120	NASDAQ	CIBR	Tue, Dec 5, 2023	50.45	50.52	50.16	50.47
2119	NASDAQ	CIBR	Mon, Dec 4, 2023	50.18	50.79	50.07	50.69
2118	NASDAQ	CIBR	Fri, Dec 1, 2023	49.58	50.49	49.42	50.32
2117	NASDAQ	CIBR	Thu, Nov 30, 2023	49.90	49.98	49.31	49.72
2116	NASDAQ	CIBR	Wed, Nov 29, 2023	49.35	50.07	49.25	49.87
2115	NASDAQ	CIBR	Tue, Nov 28, 2023	48.67	49.14	48.52	48.97
2114	NASDAQ	CIBR	Mon, Nov 27, 2023	48.69	48.99	48.52	48.84
2113	NASDAQ	CIBR	Fri, Nov 24, 2023	48.42	48.82	48.36	48.82
2112	NASDAQ	CIBR	Wed, Nov 22, 2023	48.66	48.76	48.33	48.45
2111	NASDAQ	CIBR	Tue, Nov 21, 2023	48.32	48.59	48.16	48.49
2110	NASDAQ	CIBR	Mon, Nov 20, 2023	47.89	48.55	47.80	48.45
2109	NASDAQ	CIBR	Fri, Nov 17, 2023	47.38	48.00	47.38	47.94
2108	NASDAQ	CIBR	Thu, Nov 16, 2023	47.35	47.53	47.02	47.41
2107	NASDAQ	CIBR	Wed, Nov 15, 2023	48.20	48.39	47.77	48.08
2106	NASDAQ	CIBR	Tue, Nov 14, 2023	47.60	48.20	47.48	48.18
2105	NASDAQ	CIBR	Mon, Nov 13, 2023	46.47	46.81	46.34	46.71
2104	NASDAQ	CIBR	Fri, Nov 10, 2023	45.96	46.61	45.90	46.56
2103	NASDAQ	CIBR	Thu, Nov 9, 2023	45.90	46.44	45.65	45.70
2102	NASDAQ	CIBR	Wed, Nov 8, 2023	45.91	46.14	45.75	45.88
2101	NASDAQ	CIBR	Tue, Nov 7, 2023	45.50	46.13	45.31	45.92
2100	NASDAQ	CIBR	Mon, Nov 6, 2023	45.65	45.81	44.95	45.31
2099	NASDAQ	CIBR	Fri, Nov 3, 2023	44.57	45.81	44.51	45.62
2098	NASDAQ	CIBR	Thu, Nov 2, 2023	45.08	45.25	44.79	45.04
2097	NASDAQ	CIBR	Wed, Nov 1, 2023	44.58	44.72	44.13	44.63
2096	NASDAQ	CIBR	Tue, Oct 31, 2023	44.01	44.73	43.86	44.60
2095	NASDAQ	CIBR	Mon, Oct 30, 2023	44.07	44.15	43.56	43.84
2094	NASDAQ	CIBR	Fri, Oct 27, 2023	44.04	44.19	43.58	43.77
2093	NASDAQ	CIBR	Thu, Oct 26, 2023	43.95	44.25	43.51	43.72
2092	NASDAQ	CIBR	Wed, Oct 25, 2023	44.83	44.99	44.00	44.00
2091	NASDAQ	CIBR	Tue, Oct 24, 2023	44.74	45.27	44.67	45.11
2090	NASDAQ	CIBR	Mon, Oct 23, 2023	44.45	44.95	44.11	44.48
2089	NASDAQ	CIBR	Fri, Oct 20, 2023	45.73	45.90	44.79	44.81
2088	NASDAQ	CIBR	Thu, Oct 19, 2023	46.38	46.60	45.73	45.78
2087	NASDAQ	CIBR	Wed, Oct 18, 2023	46.46	46.88	46.21	46.33
2086	NASDAQ	CIBR	Tue, Oct 17, 2023	46.26	47.05	46.24	46.81
2085	NASDAQ	CIBR	Mon, Oct 16, 2023	46.31	46.96	46.19	46.79
2084	NASDAQ	CIBR	Fri, Oct 13, 2023	46.34	46.46	45.74	46.04
2083	NASDAQ	CIBR	Thu, Oct 12, 2023	46.74	46.78	45.91	46.27
2082	NASDAQ	CIBR	Wed, Oct 11, 2023	46.72	46.93	46.44	46.78
2081	NASDAQ	CIBR	Tue, Oct 10, 2023	46.36	46.85	46.31	46.62
2080	NASDAQ	CIBR	Mon, Oct 9, 2023	45.61	46.45	45.43	46.31
2079	NASDAQ	CIBR	Fri, Oct 6, 2023	44.42	45.97	44.42	45.87
2078	NASDAQ	CIBR	Thu, Oct 5, 2023	44.87	44.91	44.28	44.70
2077	NASDAQ	CIBR	Wed, Oct 4, 2023	44.79	45.00	44.51	44.84
2076	NASDAQ	CIBR	Tue, Oct 3, 2023	45.26	45.42	44.52	44.73
2075	NASDAQ	CIBR	Mon, Oct 2, 2023	45.37	45.84	45.34	45.57
2074	NASDAQ	CIBR	Fri, Sep 29, 2023	45.68	45.92	45.31	45.43
2073	NASDAQ	CIBR	Thu, Sep 28, 2023	45.00	45.54	44.85	45.34
2072	NASDAQ	CIBR	Wed, Sep 27, 2023	44.96	45.32	44.73	45.12
2071	NASDAQ	CIBR	Tue, Sep 26, 2023	44.94	45.13	44.55	44.65
2070	NASDAQ	CIBR	Mon, Sep 25, 2023	45.22	45.34	45.04	45.23
2069	NASDAQ	CIBR	Fri, Sep 22, 2023	45.49	45.71	45.32	45.39
2068	NASDAQ	CIBR	Thu, Sep 21, 2023	45.85	45.96	45.25	45.25
2067	NASDAQ	CIBR	Wed, Sep 20, 2023	46.15	46.63	46.05	46.08
2066	NASDAQ	CIBR	Tue, Sep 19, 2023	46.24	46.24	45.71	46.05
2065	NASDAQ	CIBR	Mon, Sep 18, 2023	46.13	46.50	46.12	46.25
2064	NASDAQ	CIBR	Fri, Sep 15, 2023	46.94	46.94	46.17	46.29
2063	NASDAQ	CIBR	Thu, Sep 14, 2023	46.98	47.16	46.79	47.08
2062	NASDAQ	CIBR	Wed, Sep 13, 2023	46.94	47.04	46.69	46.80
2061	NASDAQ	CIBR	Tue, Sep 12, 2023	47.21	47.41	46.94	46.95
2060	NASDAQ	CIBR	Mon, Sep 11, 2023	47.46	47.46	47.46	47.46
2059	NASDAQ	CIBR	Fri, Sep 8, 2023	46.92	47.19	46.87	47.02
2058	NASDAQ	CIBR	Thu, Sep 7, 2023	46.84	47.03	46.71	46.92
2057	NASDAQ	CIBR	Wed, Sep 6, 2023	47.24	47.49	46.98	47.20
2056	NASDAQ	CIBR	Tue, Sep 5, 2023	47.09	47.40	47.04	47.34
2055	NASDAQ	CIBR	Fri, Sep 1, 2023	47.41	47.59	47.15	47.23
2054	NASDAQ	CIBR	Thu, Aug 31, 2023	46.66	47.31	46.60	47.16
2053	NASDAQ	CIBR	Wed, Aug 30, 2023	46.17	46.47	46.11	46.45
2052	NASDAQ	CIBR	Tue, Aug 29, 2023	45.55	46.20	45.51	46.15
2051	NASDAQ	CIBR	Mon, Aug 28, 2023	45.66	45.81	45.49	45.64
2050	NASDAQ	CIBR	Fri, Aug 25, 2023	45.02	45.62	44.75	45.49
2049	NASDAQ	CIBR	Thu, Aug 24, 2023	45.99	46.06	44.89	44.92
2048	NASDAQ	CIBR	Wed, Aug 23, 2023	45.11	45.67	44.89	45.54
2047	NASDAQ	CIBR	Tue, Aug 22, 2023	45.27	45.28	44.80	44.94
2046	NASDAQ	CIBR	Mon, Aug 21, 2023	44.61	45.17	44.61	45.05
2045	NASDAQ	CIBR	Fri, Aug 18, 2023	43.44	44.11	43.37	43.99
2044	NASDAQ	CIBR	Thu, Aug 17, 2023	44.67	44.67	43.87	43.91
2043	NASDAQ	CIBR	Wed, Aug 16, 2023	44.83	45.01	44.51	44.52
2042	NASDAQ	CIBR	Tue, Aug 15, 2023	45.14	45.33	44.85	44.91
2041	NASDAQ	CIBR	Mon, Aug 14, 2023	45.16	45.54	45.01	45.41
2040	NASDAQ	CIBR	Fri, Aug 11, 2023	44.90	45.25	44.83	45.14
2039	NASDAQ	CIBR	Thu, Aug 10, 2023	45.24	45.66	44.91	45.09
2038	NASDAQ	CIBR	Wed, Aug 9, 2023	44.83	45.11	44.62	44.78
2037	NASDAQ	CIBR	Tue, Aug 8, 2023	44.82	44.85	44.24	44.72
2036	NASDAQ	CIBR	Mon, Aug 7, 2023	45.17	45.36	44.79	45.26
2035	NASDAQ	CIBR	Fri, Aug 4, 2023	45.67	45.85	44.93	45.06
2034	NASDAQ	CIBR	Thu, Aug 3, 2023	45.86	46.29	45.76	46.18
2033	NASDAQ	CIBR	Wed, Aug 2, 2023	46.99	47.00	45.87	46.03
2032	NASDAQ	CIBR	Tue, Aug 1, 2023	47.04	47.63	46.91	47.55
2031	NASDAQ	CIBR	Mon, Jul 31, 2023	46.63	47.15	46.63	47.05
2030	NASDAQ	CIBR	Fri, Jul 28, 2023	46.36	46.69	46.25	46.50
2029	NASDAQ	CIBR	Thu, Jul 27, 2023	47.00	47.09	46.05	46.21
2028	NASDAQ	CIBR	Wed, Jul 26, 2023	46.31	46.71	46.17	46.56
2027	NASDAQ	CIBR	Tue, Jul 25, 2023	45.94	46.47	45.91	46.30
2026	NASDAQ	CIBR	Mon, Jul 24, 2023	45.89	46.02	45.55	45.82
2025	NASDAQ	CIBR	Fri, Jul 21, 2023	45.94	46.22	45.77	45.78
2024	NASDAQ	CIBR	Thu, Jul 20, 2023	46.25	46.27	45.61	45.69
2023	NASDAQ	CIBR	Wed, Jul 19, 2023	46.76	47.11	46.54	46.73
2022	NASDAQ	CIBR	Tue, Jul 18, 2023	46.37	46.74	46.29	46.68
2021	NASDAQ	CIBR	Mon, Jul 17, 2023	45.53	46.40	45.53	46.24
2020	NASDAQ	CIBR	Fri, Jul 14, 2023	45.75	46.01	45.51	45.63
2019	NASDAQ	CIBR	Thu, Jul 13, 2023	45.41	46.01	45.40	45.92
2018	NASDAQ	CIBR	Wed, Jul 12, 2023	45.94	45.98	44.81	45.03
2017	NASDAQ	CIBR	Tue, Jul 11, 2023	45.51	45.62	45.20	45.55
2016	NASDAQ	CIBR	Mon, Jul 10, 2023	44.52	45.32	44.46	45.29
2015	NASDAQ	CIBR	Fri, Jul 7, 2023	44.54	45.02	44.52	44.56
2014	NASDAQ	CIBR	Thu, Jul 6, 2023	44.69	44.80	44.29	44.60
2013	NASDAQ	CIBR	Wed, Jul 5, 2023	45.18	45.38	45.01	45.23
2012	NASDAQ	CIBR	Mon, Jul 3, 2023	45.40	45.47	45.20	45.44
2011	NASDAQ	CIBR	Fri, Jun 30, 2023	45.51	45.71	45.37	45.41
2010	NASDAQ	CIBR	Thu, Jun 29, 2023	44.75	45.11	44.66	45.11
2009	NASDAQ	CIBR	Wed, Jun 28, 2023	44.57	44.95	44.44	44.75
2008	NASDAQ	CIBR	Tue, Jun 27, 2023	43.93	44.74	43.93	44.64
2007	NASDAQ	CIBR	Mon, Jun 26, 2023	43.94	44.35	43.85	43.88
2006	NASDAQ	CIBR	Fri, Jun 23, 2023	44.16	44.28	43.89	43.97
2005	NASDAQ	CIBR	Thu, Jun 22, 2023	44.29	44.74	44.16	44.74
2004	NASDAQ	CIBR	Wed, Jun 21, 2023	44.90	45.00	44.25	44.48
2003	NASDAQ	CIBR	Tue, Jun 20, 2023	45.43	45.58	44.94	45.14
2002	NASDAQ	CIBR	Fri, Jun 16, 2023	46.31	46.52	45.61	45.74
2001	NASDAQ	CIBR	Thu, Jun 15, 2023	45.04	46.10	44.95	45.99
2000	NASDAQ	CIBR	Wed, Jun 14, 2023	45.03	45.27	44.65	45.22
1999	NASDAQ	CIBR	Tue, Jun 13, 2023	44.85	45.03	44.67	45.03
1998	NASDAQ	CIBR	Mon, Jun 12, 2023	43.91	44.54	43.75	44.52
1997	NASDAQ	CIBR	Fri, Jun 9, 2023	43.62	44.02	43.35	43.57
1996	NASDAQ	CIBR	Thu, Jun 8, 2023	43.31	43.80	43.27	43.61
1995	NASDAQ	CIBR	Wed, Jun 7, 2023	44.06	44.20	43.27	43.31
1994	NASDAQ	CIBR	Tue, Jun 6, 2023	43.97	44.14	43.69	44.10
1993	NASDAQ	CIBR	Mon, Jun 5, 2023	44.06	44.19	43.57	44.01
1992	NASDAQ	CIBR	Fri, Jun 2, 2023	43.83	44.18	43.73	43.97
1991	NASDAQ	CIBR	Thu, Jun 1, 2023	43.53	44.20	43.08	43.92
1990	NASDAQ	CIBR	Wed, May 31, 2023	43.58	44.21	43.58	44.14
1989	NASDAQ	CIBR	Tue, May 30, 2023	44.20	44.58	43.74	43.78
1988	NASDAQ	CIBR	Fri, May 26, 2023	42.61	43.75	42.58	43.60
1987	NASDAQ	CIBR	Thu, May 25, 2023	42.46	42.64	42.11	42.49
1986	NASDAQ	CIBR	Wed, May 24, 2023	41.67	42.22	41.61	42.04
1985	NASDAQ	CIBR	Tue, May 23, 2023	42.13	42.42	41.77	41.79
1984	NASDAQ	CIBR	Mon, May 22, 2023	41.97	42.50	41.91	42.29
1983	NASDAQ	CIBR	Fri, May 19, 2023	41.79	42.02	41.75	41.90
1982	NASDAQ	CIBR	Thu, May 18, 2023	40.93	41.66	40.91	41.62
1981	NASDAQ	CIBR	Wed, May 17, 2023	40.76	41.19	40.53	41.07
1980	NASDAQ	CIBR	Tue, May 16, 2023	40.72	40.82	40.59	40.64
1979	NASDAQ	CIBR	Mon, May 15, 2023	40.52	40.99	40.42	40.99
1978	NASDAQ	CIBR	Fri, May 12, 2023	40.56	40.74	40.11	40.45
1977	NASDAQ	CIBR	Thu, May 11, 2023	40.70	40.81	40.35	40.60
1976	NASDAQ	CIBR	Wed, May 10, 2023	40.71	40.86	40.46	40.77
1975	NASDAQ	CIBR	Tue, May 9, 2023	40.18	40.43	40.03	40.16
1974	NASDAQ	CIBR	Mon, May 8, 2023	40.06	40.28	39.94	40.28
1973	NASDAQ	CIBR	Fri, May 5, 2023	38.64	39.71	38.64	39.61
1972	NASDAQ	CIBR	Thu, May 4, 2023	38.52	38.74	38.41	38.44
1971	NASDAQ	CIBR	Wed, May 3, 2023	38.68	39.05	38.52	38.54
1970	NASDAQ	CIBR	Tue, May 2, 2023	39.31	39.33	38.51	38.60
1969	NASDAQ	CIBR	Mon, May 1, 2023	39.61	39.75	39.41	39.57
1968	NASDAQ	CIBR	Fri, Apr 28, 2023	39.54	39.75	39.25	39.75
1967	NASDAQ	CIBR	Thu, Apr 27, 2023	39.93	40.13	39.64	40.05
1966	NASDAQ	CIBR	Wed, Apr 26, 2023	39.75	39.99	39.53	39.65
1965	NASDAQ	CIBR	Tue, Apr 25, 2023	40.60	40.60	39.67	39.67
1964	NASDAQ	CIBR	Mon, Apr 24, 2023	41.56	41.69	40.98	41.22
1963	NASDAQ	CIBR	Fri, Apr 21, 2023	41.40	41.66	41.32	41.60
1962	NASDAQ	CIBR	Thu, Apr 20, 2023	41.40	41.59	41.22	41.37
1961	NASDAQ	CIBR	Wed, Apr 19, 2023	41.91	41.96	41.58	41.62
1960	NASDAQ	CIBR	Tue, Apr 18, 2023	42.69	42.75	42.14	42.22
1959	NASDAQ	CIBR	Mon, Apr 17, 2023	42.31	42.39	42.06	42.32
1958	NASDAQ	CIBR	Fri, Apr 14, 2023	42.11	42.44	41.75	42.13
1957	NASDAQ	CIBR	Thu, Apr 13, 2023	42.04	42.47	42.04	42.39
1956	NASDAQ	CIBR	Wed, Apr 12, 2023	42.39	42.55	42.02	42.09
1955	NASDAQ	CIBR	Tue, Apr 11, 2023	42.11	42.20	41.67	42.01
1954	NASDAQ	CIBR	Mon, Apr 10, 2023	41.56	42.06	41.42	42.00
1953	NASDAQ	CIBR	Thu, Apr 6, 2023	41.61	42.00	41.36	42.00
1952	NASDAQ	CIBR	Wed, Apr 5, 2023	42.42	42.42	41.60	41.84
1951	NASDAQ	CIBR	Tue, Apr 4, 2023	42.60	42.69	42.32	42.49
1950	NASDAQ	CIBR	Mon, Apr 3, 2023	42.56	42.63	42.24	42.51
1949	NASDAQ	CIBR	Fri, Mar 31, 2023	41.93	42.75	41.84	42.75
1948	NASDAQ	CIBR	Thu, Mar 30, 2023	41.92	41.97	41.57	41.84
1947	NASDAQ	CIBR	Wed, Mar 29, 2023	41.52	41.69	41.32	41.52
1946	NASDAQ	CIBR	Tue, Mar 28, 2023	41.36	41.44	41.03	41.19
1945	NASDAQ	CIBR	Mon, Mar 27, 2023	41.36	41.60	41.21	41.49
1944	NASDAQ	CIBR	Fri, Mar 24, 2023	41.16	41.23	40.81	41.23
1943	NASDAQ	CIBR	Thu, Mar 23, 2023	41.13	41.76	41.03	41.35
1942	NASDAQ	CIBR	Wed, Mar 22, 2023	41.66	41.85	40.71	40.75
1941	NASDAQ	CIBR	Tue, Mar 21, 2023	41.24	41.73	41.13	41.64
1940	NASDAQ	CIBR	Mon, Mar 20, 2023	40.65	41.10	40.43	41.05
1939	NASDAQ	CIBR	Fri, Mar 17, 2023	40.81	41.07	40.33	40.58
1938	NASDAQ	CIBR	Thu, Mar 16, 2023	40.14	40.97	40.00	40.92
1937	NASDAQ	CIBR	Wed, Mar 15, 2023	40.16	40.37	39.84	40.32
1936	NASDAQ	CIBR	Tue, Mar 14, 2023	40.43	40.70	40.24	40.61
1935	NASDAQ	CIBR	Mon, Mar 13, 2023	39.70	40.42	39.34	39.86
1934	NASDAQ	CIBR	Fri, Mar 10, 2023	40.88	40.99	39.86	40.04
1933	NASDAQ	CIBR	Thu, Mar 9, 2023	41.77	42.09	40.82	40.83
1932	NASDAQ	CIBR	Wed, Mar 8, 2023	41.95	42.10	41.56	41.77
1931	NASDAQ	CIBR	Tue, Mar 7, 2023	42.20	42.44	41.76	41.82
1930	NASDAQ	CIBR	Mon, Mar 6, 2023	42.47	42.68	42.10	42.20
1929	NASDAQ	CIBR	Fri, Mar 3, 2023	41.79	42.38	41.77	42.33
1928	NASDAQ	CIBR	Thu, Mar 2, 2023	41.00	41.79	40.92	41.73
1927	NASDAQ	CIBR	Wed, Mar 1, 2023	41.29	41.46	40.96	41.10
1926	NASDAQ	CIBR	Tue, Feb 28, 2023	41.31	41.52	41.15	41.23
1925	NASDAQ	CIBR	Mon, Feb 27, 2023	41.52	41.82	41.19	41.30
1924	NASDAQ	CIBR	Fri, Feb 24, 2023	41.20	41.40	40.96	41.15
1923	NASDAQ	CIBR	Thu, Feb 23, 2023	41.98	42.06	41.19	41.82
1922	NASDAQ	CIBR	Wed, Feb 22, 2023	41.69	41.97	41.49	41.73
1921	NASDAQ	CIBR	Tue, Feb 21, 2023	41.51	41.73	41.15	41.26
1920	NASDAQ	CIBR	Fri, Feb 17, 2023	42.00	42.04	41.53	41.90
1919	NASDAQ	CIBR	Thu, Feb 16, 2023	42.30	42.73	42.19	42.19
1918	NASDAQ	CIBR	Wed, Feb 15, 2023	42.00	42.92	42.00	42.92
1917	NASDAQ	CIBR	Tue, Feb 14, 2023	41.95	42.65	41.66	42.32
1916	NASDAQ	CIBR	Mon, Feb 13, 2023	41.64	42.14	41.46	42.02
1915	NASDAQ	CIBR	Fri, Feb 10, 2023	41.63	41.72	41.04	41.60
1914	NASDAQ	CIBR	Thu, Feb 9, 2023	42.47	42.66	41.54	41.66
1913	NASDAQ	CIBR	Wed, Feb 8, 2023	42.23	42.52	41.77	41.80
1912	NASDAQ	CIBR	Tue, Feb 7, 2023	40.86	41.78	40.55	41.69
1911	NASDAQ	CIBR	Mon, Feb 6, 2023	41.17	41.55	40.83	40.84
1910	NASDAQ	CIBR	Fri, Feb 3, 2023	41.64	42.19	41.37	41.50
1909	NASDAQ	CIBR	Thu, Feb 2, 2023	42.15	42.71	41.95	42.50
1908	NASDAQ	CIBR	Wed, Feb 1, 2023	40.28	41.74	40.14	41.51
1907	NASDAQ	CIBR	Tue, Jan 31, 2023	39.84	40.40	39.69	40.40
1906	NASDAQ	CIBR	Mon, Jan 30, 2023	40.02	40.20	39.68	39.73
1905	NASDAQ	CIBR	Fri, Jan 27, 2023	40.19	40.56	40.02	40.36
1904	NASDAQ	CIBR	Thu, Jan 26, 2023	39.98	40.45	39.67	40.45
1903	NASDAQ	CIBR	Wed, Jan 25, 2023	38.97	39.63	38.65	39.51
1902	NASDAQ	CIBR	Tue, Jan 24, 2023	39.60	39.98	39.44	39.52
1901	NASDAQ	CIBR	Mon, Jan 23, 2023	39.04	39.72	38.98	39.72
1900	NASDAQ	CIBR	Fri, Jan 20, 2023	38.36	39.03	38.23	39.03
1899	NASDAQ	CIBR	Thu, Jan 19, 2023	38.13	38.45	38.02	38.21
1898	NASDAQ	CIBR	Wed, Jan 18, 2023	39.37	39.68	38.43	38.43
1897	NASDAQ	CIBR	Tue, Jan 17, 2023	38.61	39.15	38.30	39.04
1896	NASDAQ	CIBR	Fri, Jan 13, 2023	37.89	38.58	37.89	38.52
1895	NASDAQ	CIBR	Thu, Jan 12, 2023	38.42	38.49	37.61	38.33
1894	NASDAQ	CIBR	Wed, Jan 11, 2023	38.12	38.38	37.83	38.38
1893	NASDAQ	CIBR	Tue, Jan 10, 2023	37.86	38.20	37.58	38.11
1892	NASDAQ	CIBR	Mon, Jan 9, 2023	38.19	38.83	37.99	38.10
1891	NASDAQ	CIBR	Fri, Jan 6, 2023	37.56	38.03	37.06	37.93
1890	NASDAQ	CIBR	Thu, Jan 5, 2023	38.37	38.37	37.26	37.31
1889	NASDAQ	CIBR	Wed, Jan 4, 2023	38.86	39.01	38.43	38.62
1888	NASDAQ	CIBR	Tue, Jan 3, 2023	39.07	39.33	38.23	38.49
1887	NASDAQ	CIBR	Fri, Dec 30, 2022	38.29	38.71	38.15	38.71
1886	NASDAQ	CIBR	Thu, Dec 29, 2022	38.07	38.74	37.88	38.64
1885	NASDAQ	CIBR	Wed, Dec 28, 2022	37.93	38.20	37.55	37.61
1884	NASDAQ	CIBR	Tue, Dec 27, 2022	38.08	38.26	37.76	37.93
1883	NASDAQ	CIBR	Fri, Dec 23, 2022	38.20	38.23	37.82	38.18
1882	NASDAQ	CIBR	Thu, Dec 22, 2022	38.59	38.65	37.91	38.46
1881	NASDAQ	CIBR	Wed, Dec 21, 2022	38.92	39.17	38.29	39.05
1880	NASDAQ	CIBR	Tue, Dec 20, 2022	38.49	38.96	38.23	38.82
1879	NASDAQ	CIBR	Mon, Dec 19, 2022	39.18	39.30	38.40	38.54
1878	NASDAQ	CIBR	Fri, Dec 16, 2022	39.25	39.57	38.89	39.18
1877	NASDAQ	CIBR	Thu, Dec 15, 2022	40.37	40.52	39.44	39.53
1876	NASDAQ	CIBR	Wed, Dec 14, 2022	40.95	41.37	40.43	40.91
1875	NASDAQ	CIBR	Tue, Dec 13, 2022	42.00	42.12	40.60	41.04
1874	NASDAQ	CIBR	Mon, Dec 12, 2022	39.86	40.67	39.86	40.66
1873	NASDAQ	CIBR	Fri, Dec 9, 2022	40.13	40.33	39.80	39.80
1872	NASDAQ	CIBR	Thu, Dec 8, 2022	39.74	40.44	39.55	40.37
1871	NASDAQ	CIBR	Wed, Dec 7, 2022	39.64	40.00	39.47	39.51
1870	NASDAQ	CIBR	Tue, Dec 6, 2022	40.25	40.30	39.52	39.77
1869	NASDAQ	CIBR	Mon, Dec 5, 2022	40.98	41.12	40.03	40.29
1868	NASDAQ	CIBR	Fri, Dec 2, 2022	41.13	41.38	40.94	41.22
1867	NASDAQ	CIBR	Thu, Dec 1, 2022	41.05	42.04	41.05	42.02
1866	NASDAQ	CIBR	Wed, Nov 30, 2022	39.57	40.80	39.21	40.80
1865	NASDAQ	CIBR	Tue, Nov 29, 2022	40.51	40.62	40.16	40.22
1864	NASDAQ	CIBR	Mon, Nov 28, 2022	40.65	40.94	40.31	40.47
1863	NASDAQ	CIBR	Fri, Nov 25, 2022	40.78	41.08	40.77	40.93
1862	NASDAQ	CIBR	Wed, Nov 23, 2022	40.44	41.06	40.34	40.89
1861	NASDAQ	CIBR	Tue, Nov 22, 2022	40.42	40.47	39.96	40.44
1860	NASDAQ	CIBR	Mon, Nov 21, 2022	40.16	40.33	40.03	40.19
1859	NASDAQ	CIBR	Fri, Nov 18, 2022	40.74	40.83	40.03	40.38
1858	NASDAQ	CIBR	Thu, Nov 17, 2022	39.72	40.18	39.54	39.93
1857	NASDAQ	CIBR	Wed, Nov 16, 2022	40.78	40.85	40.21	40.28
1856	NASDAQ	CIBR	Tue, Nov 15, 2022	41.22	41.49	40.75	41.10
1855	NASDAQ	CIBR	Mon, Nov 14, 2022	40.65	40.90	40.17	40.30
1854	NASDAQ	CIBR	Fri, Nov 11, 2022	40.11	40.99	39.97	40.89
1853	NASDAQ	CIBR	Thu, Nov 10, 2022	39.62	40.20	39.33	40.20
1852	NASDAQ	CIBR	Wed, Nov 9, 2022	38.43	38.43	37.73	37.80
1851	NASDAQ	CIBR	Tue, Nov 8, 2022	38.13	39.14	37.91	38.60
1850	NASDAQ	CIBR	Mon, Nov 7, 2022	37.87	38.07	37.38	37.83
1849	NASDAQ	CIBR	Fri, Nov 4, 2022	38.71	38.76	37.17	37.76
1848	NASDAQ	CIBR	Thu, Nov 3, 2022	38.84	38.84	38.06	38.41
1847	NASDAQ	CIBR	Wed, Nov 2, 2022	41.13	41.18	39.57	39.58
1846	NASDAQ	CIBR	Tue, Nov 1, 2022	42.05	42.15	41.02	41.20
1845	NASDAQ	CIBR	Mon, Oct 31, 2022	41.52	41.94	41.43	41.71
1844	NASDAQ	CIBR	Fri, Oct 28, 2022	41.04	41.92	40.95	41.87
1843	NASDAQ	CIBR	Thu, Oct 27, 2022	41.08	41.69	40.96	41.12
1842	NASDAQ	CIBR	Wed, Oct 26, 2022	40.47	41.63	40.41	40.76
1841	NASDAQ	CIBR	Tue, Oct 25, 2022	39.91	40.85	39.91	40.85
1840	NASDAQ	CIBR	Mon, Oct 24, 2022	39.75	39.86	39.14	39.75
1839	NASDAQ	CIBR	Fri, Oct 21, 2022	38.82	39.68	38.43	39.65
1838	NASDAQ	CIBR	Thu, Oct 20, 2022	38.82	39.60	38.70	38.92
1837	NASDAQ	CIBR	Wed, Oct 19, 2022	38.82	39.15	38.42	38.68
1836	NASDAQ	CIBR	Tue, Oct 18, 2022	39.22	39.52	38.72	39.13
1835	NASDAQ	CIBR	Mon, Oct 17, 2022	37.93	38.56	37.87	38.42
1834	NASDAQ	CIBR	Fri, Oct 14, 2022	38.13	38.28	36.88	36.88
1833	NASDAQ	CIBR	Thu, Oct 13, 2022	36.27	38.01	36.03	37.82
1832	NASDAQ	CIBR	Wed, Oct 12, 2022	37.45	37.58	36.97	37.21
1831	NASDAQ	CIBR	Tue, Oct 11, 2022	37.81	38.15	37.21	37.45
1830	NASDAQ	CIBR	Mon, Oct 10, 2022	39.36	39.36	37.81	38.11
1829	NASDAQ	CIBR	Fri, Oct 7, 2022	40.13	40.13	39.02	39.16
1828	NASDAQ	CIBR	Thu, Oct 6, 2022	40.80	41.25	40.59	40.73
1827	NASDAQ	CIBR	Wed, Oct 5, 2022	40.24	41.22	40.02	41.01
1826	NASDAQ	CIBR	Tue, Oct 4, 2022	40.29	40.98	40.24	40.91
1825	NASDAQ	CIBR	Mon, Oct 3, 2022	38.86	39.72	38.72	39.58
1824	NASDAQ	CIBR	Fri, Sep 30, 2022	38.79	39.59	38.50	38.51
1823	NASDAQ	CIBR	Thu, Sep 29, 2022	38.95	39.12	38.38	38.79
1822	NASDAQ	CIBR	Wed, Sep 28, 2022	38.81	39.59	38.69	39.43
1821	NASDAQ	CIBR	Tue, Sep 27, 2022	39.00	39.37	38.38	38.75
1820	NASDAQ	CIBR	Mon, Sep 26, 2022	38.66	39.30	38.38	38.48
1819	NASDAQ	CIBR	Fri, Sep 23, 2022	38.97	39.09	38.15	38.59
1818	NASDAQ	CIBR	Thu, Sep 22, 2022	40.22	40.30	39.28	39.30
1817	NASDAQ	CIBR	Wed, Sep 21, 2022	40.89	41.62	40.41	40.44
1816	NASDAQ	CIBR	Tue, Sep 20, 2022	40.96	41.14	40.63	40.80
1815	NASDAQ	CIBR	Mon, Sep 19, 2022	40.50	41.41	40.40	41.32
1814	NASDAQ	CIBR	Fri, Sep 16, 2022	41.11	41.11	40.33	40.80
1813	NASDAQ	CIBR	Thu, Sep 15, 2022	42.12	42.58	41.61	41.67
1812	NASDAQ	CIBR	Wed, Sep 14, 2022	42.48	42.59	42.03	42.41
1811	NASDAQ	CIBR	Tue, Sep 13, 2022	43.04	43.28	42.31	42.47
1810	NASDAQ	CIBR	Mon, Sep 12, 2022	44.02	44.50	43.92	44.47
1809	NASDAQ	CIBR	Fri, Sep 9, 2022	42.73	43.80	42.73	43.71
1808	NASDAQ	CIBR	Thu, Sep 8, 2022	41.01	42.04	40.91	42.04
1807	NASDAQ	CIBR	Wed, Sep 7, 2022	40.77	41.59	40.59	41.49
1806	NASDAQ	CIBR	Tue, Sep 6, 2022	41.10	41.15	40.47	40.81
1805	NASDAQ	CIBR	Fri, Sep 2, 2022	41.62	42.00	40.81	41.06
1804	NASDAQ	CIBR	Thu, Sep 1, 2022	42.08	42.08	40.60	41.29
1803	NASDAQ	CIBR	Wed, Aug 31, 2022	43.84	44.07	42.71	42.85
1802	NASDAQ	CIBR	Tue, Aug 30, 2022	43.75	44.03	42.90	43.36
1801	NASDAQ	CIBR	Mon, Aug 29, 2022	43.30	43.82	43.23	43.46
1800	NASDAQ	CIBR	Fri, Aug 26, 2022	45.27	45.28	43.87	43.87
1799	NASDAQ	CIBR	Thu, Aug 25, 2022	44.95	45.30	44.79	45.29
1798	NASDAQ	CIBR	Wed, Aug 24, 2022	44.61	45.08	44.51	44.76
1797	NASDAQ	CIBR	Tue, Aug 23, 2022	44.69	45.21	44.48	44.61
1796	NASDAQ	CIBR	Mon, Aug 22, 2022	44.25	44.48	43.78	44.00
1795	NASDAQ	CIBR	Fri, Aug 19, 2022	45.49	45.52	44.61	44.89
1794	NASDAQ	CIBR	Thu, Aug 18, 2022	45.91	46.22	45.64	46.08
1793	NASDAQ	CIBR	Wed, Aug 17, 2022	45.98	46.06	45.35	45.62
1792	NASDAQ	CIBR	Tue, Aug 16, 2022	46.37	46.57	45.63	46.48
1791	NASDAQ	CIBR	Mon, Aug 15, 2022	45.84	46.60	45.77	46.53
1790	NASDAQ	CIBR	Fri, Aug 12, 2022	45.73	46.14	45.38	46.11
1789	NASDAQ	CIBR	Thu, Aug 11, 2022	46.45	46.57	45.20	45.32
1788	NASDAQ	CIBR	Wed, Aug 10, 2022	45.23	46.00	45.18	45.98
1787	NASDAQ	CIBR	Tue, Aug 9, 2022	44.49	44.60	43.88	44.08
1786	NASDAQ	CIBR	Mon, Aug 8, 2022	44.69	45.51	44.55	44.58
1785	NASDAQ	CIBR	Fri, Aug 5, 2022	43.73	44.55	43.55	44.52
1784	NASDAQ	CIBR	Thu, Aug 4, 2022	44.15	44.21	43.12	43.79
1783	NASDAQ	CIBR	Wed, Aug 3, 2022	43.31	44.59	43.25	44.49
1782	NASDAQ	CIBR	Tue, Aug 2, 2022	41.98	42.98	41.83	42.67
1781	NASDAQ	CIBR	Mon, Aug 1, 2022	41.94	42.76	41.58	42.23
1780	NASDAQ	CIBR	Fri, Jul 29, 2022	42.00	42.22	41.57	42.16
1779	NASDAQ	CIBR	Thu, Jul 28, 2022	41.38	42.02	40.88	41.91
1778	NASDAQ	CIBR	Wed, Jul 27, 2022	40.94	41.50	40.59	41.25
1777	NASDAQ	CIBR	Tue, Jul 26, 2022	42.15	42.16	40.47	40.59
1776	NASDAQ	CIBR	Mon, Jul 25, 2022	42.82	42.82	42.01	42.19
1775	NASDAQ	CIBR	Fri, Jul 22, 2022	43.62	44.11	42.70	42.89
1774	NASDAQ	CIBR	Thu, Jul 21, 2022	42.91	43.66	42.53	43.65
1773	NASDAQ	CIBR	Wed, Jul 20, 2022	42.00	43.26	42.00	42.82
1772	NASDAQ	CIBR	Tue, Jul 19, 2022	41.56	42.07	41.08	42.00
1771	NASDAQ	CIBR	Mon, Jul 18, 2022	41.47	41.91	40.89	41.10
1770	NASDAQ	CIBR	Fri, Jul 15, 2022	40.53	40.99	40.16	40.97
1769	NASDAQ	CIBR	Thu, Jul 14, 2022	40.19	40.36	39.43	40.07
1768	NASDAQ	CIBR	Wed, Jul 13, 2022	39.92	41.07	39.73	40.68
1767	NASDAQ	CIBR	Tue, Jul 12, 2022	42.55	43.11	40.51	40.79
1766	NASDAQ	CIBR	Mon, Jul 11, 2022	42.84	43.00	42.00	42.39
1765	NASDAQ	CIBR	Fri, Jul 8, 2022	42.71	43.56	42.39	43.13
1764	NASDAQ	CIBR	Thu, Jul 7, 2022	42.18	43.24	42.18	43.12
1763	NASDAQ	CIBR	Wed, Jul 6, 2022	42.24	42.52	41.87	42.15
1762	NASDAQ	CIBR	Tue, Jul 5, 2022	40.48	42.05	40.29	42.04
1761	NASDAQ	CIBR	Fri, Jul 1, 2022	40.40	41.21	40.02	41.16
1760	NASDAQ	CIBR	Thu, Jun 30, 2022	40.43	40.76	39.63	40.24
1759	NASDAQ	CIBR	Wed, Jun 29, 2022	40.91	41.13	40.48	40.94
1758	NASDAQ	CIBR	Tue, Jun 28, 2022	42.22	42.63	40.77	40.95
1757	NASDAQ	CIBR	Mon, Jun 27, 2022	42.80	42.82	41.91	42.22
1756	NASDAQ	CIBR	Fri, Jun 24, 2022	41.60	42.87	41.56	42.87
1755	NASDAQ	CIBR	Thu, Jun 23, 2022	40.36	41.34	39.98	41.17
1754	NASDAQ	CIBR	Wed, Jun 22, 2022	39.52	40.65	39.47	40.00
1753	NASDAQ	CIBR	Tue, Jun 21, 2022	39.74	40.61	39.58	40.14
1752	NASDAQ	CIBR	Fri, Jun 17, 2022	38.58	39.41	38.47	39.05
1751	NASDAQ	CIBR	Thu, Jun 16, 2022	38.87	39.11	38.08	38.28
1750	NASDAQ	CIBR	Wed, Jun 15, 2022	39.38	40.48	39.20	39.97
1749	NASDAQ	CIBR	Tue, Jun 14, 2022	39.40	39.64	38.75	39.07
1748	NASDAQ	CIBR	Mon, Jun 13, 2022	39.85	40.14	38.98	39.16
1747	NASDAQ	CIBR	Fri, Jun 10, 2022	41.74	41.95	41.00	41.13
1746	NASDAQ	CIBR	Thu, Jun 9, 2022	43.22	43.58	42.54	42.57
1745	NASDAQ	CIBR	Wed, Jun 8, 2022	43.47	44.06	43.41	43.47
1744	NASDAQ	CIBR	Tue, Jun 7, 2022	42.58	43.83	42.55	43.79
1743	NASDAQ	CIBR	Mon, Jun 6, 2022	43.60	43.82	42.89	43.11
1742	NASDAQ	CIBR	Fri, Jun 3, 2022	43.45	43.75	42.84	43.15
1741	NASDAQ	CIBR	Thu, Jun 2, 2022	42.27	43.92	42.24	43.84
1740	NASDAQ	CIBR	Wed, Jun 1, 2022	42.84	43.22	42.08	42.55
1739	NASDAQ	CIBR	Tue, May 31, 2022	43.40	43.59	42.38	42.39
1738	NASDAQ	CIBR	Fri, May 27, 2022	42.87	43.60	42.72	43.59
1737	NASDAQ	CIBR	Thu, May 26, 2022	41.31	42.57	41.18	42.31
1736	NASDAQ	CIBR	Wed, May 25, 2022	40.30	41.54	40.24	41.24
1735	NASDAQ	CIBR	Tue, May 24, 2022	41.00	41.28	40.10	40.52
1734	NASDAQ	CIBR	Mon, May 23, 2022	40.79	41.55	40.55	41.52
1733	NASDAQ	CIBR	Fri, May 20, 2022	40.68	41.17	39.44	40.49
1732	NASDAQ	CIBR	Thu, May 19, 2022	39.06	40.28	38.93	39.82
1731	NASDAQ	CIBR	Wed, May 18, 2022	40.75	41.12	39.41	39.67
1730	NASDAQ	CIBR	Tue, May 17, 2022	41.75	41.94	40.59	41.38
1729	NASDAQ	CIBR	Mon, May 16, 2022	41.57	42.12	40.82	40.91
1728	NASDAQ	CIBR	Fri, May 13, 2022	40.74	42.04	40.64	41.90
1727	NASDAQ	CIBR	Thu, May 12, 2022	39.10	40.85	39.05	40.09
1726	NASDAQ	CIBR	Wed, May 11, 2022	40.54	41.35	39.61	39.65
1725	NASDAQ	CIBR	Tue, May 10, 2022	41.12	41.52	39.62	40.80
1724	NASDAQ	CIBR	Mon, May 9, 2022	42.08	42.39	40.12	40.31
1723	NASDAQ	CIBR	Fri, May 6, 2022	44.35	44.44	42.75	43.10
1722	NASDAQ	CIBR	Thu, May 5, 2022	47.31	47.31	44.65	45.00
1721	NASDAQ	CIBR	Wed, May 4, 2022	47.05	47.75	45.56	47.68
1720	NASDAQ	CIBR	Tue, May 3, 2022	47.56	47.83	46.90	47.04
1719	NASDAQ	CIBR	Mon, May 2, 2022	46.96	47.70	46.81	47.69
1718	NASDAQ	CIBR	Fri, Apr 29, 2022	48.52	49.06	46.84	46.95
1717	NASDAQ	CIBR	Thu, Apr 28, 2022	48.32	49.14	47.67	48.62
1716	NASDAQ	CIBR	Wed, Apr 27, 2022	48.00	48.81	47.62	47.72
1715	NASDAQ	CIBR	Tue, Apr 26, 2022	49.98	49.98	48.41	48.43
1714	NASDAQ	CIBR	Mon, Apr 25, 2022	48.80	50.34	48.80	50.31
1713	NASDAQ	CIBR	Fri, Apr 22, 2022	50.01	50.35	48.98	48.98
1712	NASDAQ	CIBR	Thu, Apr 21, 2022	52.00	52.49	49.93	50.10
1711	NASDAQ	CIBR	Wed, Apr 20, 2022	52.47	52.47	51.33	51.90
1710	NASDAQ	CIBR	Tue, Apr 19, 2022	51.00	52.15	50.68	52.13
1709	NASDAQ	CIBR	Mon, Apr 18, 2022	51.96	51.96	50.81	51.14
1708	NASDAQ	CIBR	Thu, Apr 14, 2022	53.19	53.25	52.07	52.12
1707	NASDAQ	CIBR	Wed, Apr 13, 2022	51.68	53.35	51.63	53.27
1706	NASDAQ	CIBR	Tue, Apr 12, 2022	51.97	52.85	51.46	51.63
1705	NASDAQ	CIBR	Mon, Apr 11, 2022	50.88	51.95	50.86	51.56
1704	NASDAQ	CIBR	Fri, Apr 8, 2022	51.75	51.84	51.08	51.15
1703	NASDAQ	CIBR	Thu, Apr 7, 2022	51.12	52.16	51.09	51.76
1702	NASDAQ	CIBR	Wed, Apr 6, 2022	51.96	52.16	50.88	51.20
1701	NASDAQ	CIBR	Tue, Apr 5, 2022	53.88	53.90	52.59	52.70
1700	NASDAQ	CIBR	Mon, Apr 4, 2022	53.17	53.94	53.12	53.92
1699	NASDAQ	CIBR	Fri, Apr 1, 2022	53.06	53.48	52.71	53.11
1698	NASDAQ	CIBR	Thu, Mar 31, 2022	53.23	53.76	52.88	53.11
1697	NASDAQ	CIBR	Wed, Mar 30, 2022	53.34	53.93	52.85	53.12
1696	NASDAQ	CIBR	Tue, Mar 29, 2022	53.69	53.89	52.72	53.70
1695	NASDAQ	CIBR	Mon, Mar 28, 2022	52.68	53.31	52.36	53.22
1694	NASDAQ	CIBR	Fri, Mar 25, 2022	53.07	53.09	51.77	52.68
1693	NASDAQ	CIBR	Thu, Mar 24, 2022	52.47	53.03	51.80	53.03
1692	NASDAQ	CIBR	Wed, Mar 23, 2022	52.18	53.23	51.79	52.51
1691	NASDAQ	CIBR	Tue, Mar 22, 2022	50.96	52.62	50.76	52.38
1690	NASDAQ	CIBR	Mon, Mar 21, 2022	50.82	50.89	49.91	50.53
1689	NASDAQ	CIBR	Fri, Mar 18, 2022	49.81	51.02	49.70	51.02
1688	NASDAQ	CIBR	Thu, Mar 17, 2022	48.78	49.93	48.57	49.93
1687	NASDAQ	CIBR	Wed, Mar 16, 2022	48.42	48.86	47.17	48.86
1686	NASDAQ	CIBR	Tue, Mar 15, 2022	46.96	47.89	46.62	47.89
1685	NASDAQ	CIBR	Mon, Mar 14, 2022	48.03	48.09	46.33	46.71
1684	NASDAQ	CIBR	Fri, Mar 11, 2022	49.66	49.66	48.09	48.12
1683	NASDAQ	CIBR	Thu, Mar 10, 2022	49.01	49.38	48.66	49.19
1682	NASDAQ	CIBR	Wed, Mar 9, 2022	48.65	49.24	48.16	49.16
1681	NASDAQ	CIBR	Tue, Mar 8, 2022	48.42	48.77	47.56	47.78
1680	NASDAQ	CIBR	Mon, Mar 7, 2022	50.00	50.23	48.28	48.57
1679	NASDAQ	CIBR	Fri, Mar 4, 2022	50.11	50.45	49.13	49.74
1678	NASDAQ	CIBR	Thu, Mar 3, 2022	51.28	51.37	49.88	50.16
1677	NASDAQ	CIBR	Wed, Mar 2, 2022	50.58	51.19	49.65	51.03
1676	NASDAQ	CIBR	Tue, Mar 1, 2022	50.50	51.11	50.01	50.44
1675	NASDAQ	CIBR	Mon, Feb 28, 2022	48.85	50.31	48.80	50.18
1674	NASDAQ	CIBR	Fri, Feb 25, 2022	48.01	48.78	47.22	48.76
1673	NASDAQ	CIBR	Thu, Feb 24, 2022	43.88	48.13	43.88	48.09
1672	NASDAQ	CIBR	Wed, Feb 23, 2022	46.35	46.56	44.92	44.96
1671	NASDAQ	CIBR	Tue, Feb 22, 2022	45.75	46.56	45.62	45.89
1670	NASDAQ	CIBR	Fri, Feb 18, 2022	46.93	47.08	46.04	46.12
1669	NASDAQ	CIBR	Thu, Feb 17, 2022	47.90	48.00	46.74	46.83
1668	NASDAQ	CIBR	Wed, Feb 16, 2022	48.17	48.39	47.62	48.20
1667	NASDAQ	CIBR	Tue, Feb 15, 2022	48.30	48.82	48.00	48.82
1666	NASDAQ	CIBR	Mon, Feb 14, 2022	47.36	48.10	47.25	47.50
1665	NASDAQ	CIBR	Fri, Feb 11, 2022	49.00	49.25	47.31	47.50
1664	NASDAQ	CIBR	Thu, Feb 10, 2022	48.68	49.76	48.58	48.93
1663	NASDAQ	CIBR	Wed, Feb 9, 2022	48.69	49.27	48.40	49.26
1662	NASDAQ	CIBR	Tue, Feb 8, 2022	47.30	48.15	47.25	48.02
1661	NASDAQ	CIBR	Mon, Feb 7, 2022	47.61	48.18	47.39	47.49
1660	NASDAQ	CIBR	Fri, Feb 4, 2022	46.71	47.95	46.51	47.54
1659	NASDAQ	CIBR	Thu, Feb 3, 2022	46.82	47.54	46.56	46.69
1658	NASDAQ	CIBR	Wed, Feb 2, 2022	47.91	48.10	47.23	47.63
1657	NASDAQ	CIBR	Tue, Feb 1, 2022	47.70	47.84	46.95	47.79
1656	NASDAQ	CIBR	Mon, Jan 31, 2022	45.68	47.79	45.68	47.79
1655	NASDAQ	CIBR	Fri, Jan 28, 2022	44.79	45.68	44.02	45.64
1654	NASDAQ	CIBR	Thu, Jan 27, 2022	45.48	46.02	44.53	44.60
1653	NASDAQ	CIBR	Wed, Jan 26, 2022	46.16	46.69	44.80	45.00
1652	NASDAQ	CIBR	Tue, Jan 25, 2022	46.46	46.64	45.28	45.55
1651	NASDAQ	CIBR	Mon, Jan 24, 2022	45.60	47.36	44.52	47.30
1650	NASDAQ	CIBR	Fri, Jan 21, 2022	47.50	47.89	46.45	46.52
1649	NASDAQ	CIBR	Thu, Jan 20, 2022	48.14	49.00	47.65	47.68
1648	NASDAQ	CIBR	Wed, Jan 19, 2022	48.01	48.86	47.76	47.80
1647	NASDAQ	CIBR	Tue, Jan 18, 2022	48.07	48.67	47.67	47.85
1646	NASDAQ	CIBR	Fri, Jan 14, 2022	48.42	48.89	48.05	48.71
1645	NASDAQ	CIBR	Thu, Jan 13, 2022	50.41	50.41	48.43	48.49
1644	NASDAQ	CIBR	Wed, Jan 12, 2022	50.82	51.09	49.99	50.13
1643	NASDAQ	CIBR	Tue, Jan 11, 2022	49.68	50.50	49.47	50.50
1642	NASDAQ	CIBR	Mon, Jan 10, 2022	48.75	49.84	48.05	49.69
1641	NASDAQ	CIBR	Fri, Jan 7, 2022	49.47	50.08	48.97	49.28
1640	NASDAQ	CIBR	Thu, Jan 6, 2022	48.99	50.01	48.79	49.52
1639	NASDAQ	CIBR	Wed, Jan 5, 2022	50.48	50.69	49.23	49.31
1638	NASDAQ	CIBR	Tue, Jan 4, 2022	52.00	52.07	50.26	50.82
1637	NASDAQ	CIBR	Mon, Jan 3, 2022	52.88	52.90	51.60	52.07
1636	NASDAQ	CIBR	Fri, Dec 31, 2021	53.14	53.14	52.65	52.79
1635	NASDAQ	CIBR	Thu, Dec 30, 2021	53.35	53.50	53.02	53.24
1634	NASDAQ	CIBR	Wed, Dec 29, 2021	53.05	53.20	52.68	53.20
1633	NASDAQ	CIBR	Tue, Dec 28, 2021	53.41	53.42	52.75	53.20
1632	NASDAQ	CIBR	Mon, Dec 27, 2021	52.76	53.25	52.72	53.22
1631	NASDAQ	CIBR	Thu, Dec 23, 2021	52.25	52.63	52.03	52.51
1630	NASDAQ	CIBR	Wed, Dec 22, 2021	52.17	52.45	51.88	52.39
1629	NASDAQ	CIBR	Tue, Dec 21, 2021	51.41	52.28	50.90	52.28
1628	NASDAQ	CIBR	Mon, Dec 20, 2021	50.83	51.20	50.52	50.94
1627	NASDAQ	CIBR	Fri, Dec 17, 2021	50.41	51.70	50.12	51.47
1626	NASDAQ	CIBR	Thu, Dec 16, 2021	52.22	52.28	50.54	50.93
1625	NASDAQ	CIBR	Wed, Dec 15, 2021	50.13	51.67	50.03	51.56
1624	NASDAQ	CIBR	Tue, Dec 14, 2021	50.44	50.44	49.35	50.08
1623	NASDAQ	CIBR	Mon, Dec 13, 2021	50.95	51.39	50.72	51.26
1622	NASDAQ	CIBR	Fri, Dec 10, 2021	50.99	51.42	50.62	51.00
1621	NASDAQ	CIBR	Thu, Dec 9, 2021	51.55	51.99	50.61	50.69
1620	NASDAQ	CIBR	Wed, Dec 8, 2021	51.41	51.84	50.74	51.67
1619	NASDAQ	CIBR	Tue, Dec 7, 2021	50.77	51.55	50.72	51.39
1618	NASDAQ	CIBR	Mon, Dec 6, 2021	49.71	50.00	48.75	49.67
1617	NASDAQ	CIBR	Fri, Dec 3, 2021	51.60	51.71	49.30	49.95
1616	NASDAQ	CIBR	Thu, Dec 2, 2021	50.44	51.54	50.30	51.27
1615	NASDAQ	CIBR	Wed, Dec 1, 2021	52.54	52.70	49.99	50.00
1614	NASDAQ	CIBR	Tue, Nov 30, 2021	53.00	53.19	51.56	51.84
1613	NASDAQ	CIBR	Mon, Nov 29, 2021	52.80	53.26	52.44	53.02
1612	NASDAQ	CIBR	Fri, Nov 26, 2021	52.64	53.16	52.16	52.33
1611	NASDAQ	CIBR	Wed, Nov 24, 2021	52.32	53.16	51.94	53.13
1610	NASDAQ	CIBR	Tue, Nov 23, 2021	53.00	53.18	51.80	52.44
1609	NASDAQ	CIBR	Mon, Nov 22, 2021	54.71	54.71	53.07	53.12
1608	NASDAQ	CIBR	Fri, Nov 19, 2021	55.42	55.61	54.60	54.68
1607	NASDAQ	CIBR	Thu, Nov 18, 2021	55.36	55.47	54.67	55.16
1606	NASDAQ	CIBR	Wed, Nov 17, 2021	55.78	55.87	55.22	55.51
1605	NASDAQ	CIBR	Tue, Nov 16, 2021	55.33	55.90	55.21	55.90
1604	NASDAQ	CIBR	Mon, Nov 15, 2021	55.99	55.99	55.01	55.24
1603	NASDAQ	CIBR	Fri, Nov 12, 2021	55.73	56.14	55.60	56.11
1602	NASDAQ	CIBR	Thu, Nov 11, 2021	55.49	55.79	55.27	55.32
1601	NASDAQ	CIBR	Wed, Nov 10, 2021	56.15	56.58	54.81	55.08
1600	NASDAQ	CIBR	Tue, Nov 9, 2021	55.93	56.27	55.59	56.02
1599	NASDAQ	CIBR	Mon, Nov 8, 2021	55.09	55.96	55.00	55.77
1598	NASDAQ	CIBR	Fri, Nov 5, 2021	55.46	55.53	54.54	54.88
1597	NASDAQ	CIBR	Thu, Nov 4, 2021	54.84	55.17	54.55	55.04
1596	NASDAQ	CIBR	Wed, Nov 3, 2021	54.15	54.41	53.81	54.34
1595	NASDAQ	CIBR	Tue, Nov 2, 2021	53.94	54.20	53.85	54.15
1594	NASDAQ	CIBR	Mon, Nov 1, 2021	54.20	54.20	53.53	53.93
1593	NASDAQ	CIBR	Fri, Oct 29, 2021	53.21	54.03	53.19	54.01
1592	NASDAQ	CIBR	Thu, Oct 28, 2021	52.89	53.48	52.71	53.22
1591	NASDAQ	CIBR	Wed, Oct 27, 2021	53.48	53.70	52.74	52.81
1590	NASDAQ	CIBR	Tue, Oct 26, 2021	53.97	54.11	53.13	53.28
1589	NASDAQ	CIBR	Mon, Oct 25, 2021	53.59	54.26	53.32	53.79
1588	NASDAQ	CIBR	Fri, Oct 22, 2021	53.57	53.88	53.24	53.45
1587	NASDAQ	CIBR	Thu, Oct 21, 2021	53.16	53.58	53.01	53.54
1586	NASDAQ	CIBR	Wed, Oct 20, 2021	53.03	53.41	52.82	53.17
1585	NASDAQ	CIBR	Tue, Oct 19, 2021	53.12	53.18	52.68	53.02
1584	NASDAQ	CIBR	Mon, Oct 18, 2021	52.18	53.00	52.14	52.98
1583	NASDAQ	CIBR	Fri, Oct 15, 2021	52.48	52.57	52.20	52.35
1582	NASDAQ	CIBR	Thu, Oct 14, 2021	51.55	52.36	51.55	52.32
1581	NASDAQ	CIBR	Wed, Oct 13, 2021	50.50	51.37	50.50	51.36
1580	NASDAQ	CIBR	Tue, Oct 12, 2021	49.83	50.50	49.77	50.31
1579	NASDAQ	CIBR	Mon, Oct 11, 2021	49.63	50.15	49.36	49.67
1578	NASDAQ	CIBR	Fri, Oct 8, 2021	50.33	50.33	49.65	49.80
1577	NASDAQ	CIBR	Thu, Oct 7, 2021	49.91	50.54	49.75	50.18
1576	NASDAQ	CIBR	Wed, Oct 6, 2021	48.57	49.47	48.50	49.40
1575	NASDAQ	CIBR	Tue, Oct 5, 2021	48.48	49.21	48.48	48.98
1574	NASDAQ	CIBR	Mon, Oct 4, 2021	49.26	49.26	47.87	48.40
1573	NASDAQ	CIBR	Fri, Oct 1, 2021	48.94	49.55	48.47	49.41
1572	NASDAQ	CIBR	Thu, Sep 30, 2021	48.90	49.32	48.62	48.72
1571	NASDAQ	CIBR	Wed, Sep 29, 2021	49.25	49.43	48.70	48.78
1570	NASDAQ	CIBR	Tue, Sep 28, 2021	50.01	50.01	48.83	48.90
1569	NASDAQ	CIBR	Mon, Sep 27, 2021	50.85	50.96	50.25	50.60
1568	NASDAQ	CIBR	Fri, Sep 24, 2021	50.81	51.21	50.63	51.10
1567	NASDAQ	CIBR	Thu, Sep 23, 2021	50.85	51.20	50.53	51.08
1566	NASDAQ	CIBR	Wed, Sep 22, 2021	50.03	50.60	49.90	50.60
1565	NASDAQ	CIBR	Tue, Sep 21, 2021	50.18	50.45	49.84	49.90
1564	NASDAQ	CIBR	Mon, Sep 20, 2021	49.95	50.46	49.37	49.92
1563	NASDAQ	CIBR	Fri, Sep 17, 2021	51.29	51.29	50.66	50.80
1562	NASDAQ	CIBR	Thu, Sep 16, 2021	51.12	51.31	50.77	51.31
1561	NASDAQ	CIBR	Wed, Sep 15, 2021	50.80	51.14	50.54	51.14
1560	NASDAQ	CIBR	Tue, Sep 14, 2021	51.03	51.28	50.73	50.89
1559	NASDAQ	CIBR	Mon, Sep 13, 2021	51.04	51.04	50.30	50.88
1558	NASDAQ	CIBR	Fri, Sep 10, 2021	51.81	52.07	50.84	50.85
1557	NASDAQ	CIBR	Thu, Sep 9, 2021	51.52	51.99	51.50	51.54
1556	NASDAQ	CIBR	Wed, Sep 8, 2021	51.77	51.89	51.43	51.65
1555	NASDAQ	CIBR	Tue, Sep 7, 2021	52.63	52.66	51.76	51.95
1554	NASDAQ	CIBR	Fri, Sep 3, 2021	52.24	52.68	52.09	52.52
1553	NASDAQ	CIBR	Thu, Sep 2, 2021	51.79	52.25	51.68	52.15
1552	NASDAQ	CIBR	Wed, Sep 1, 2021	51.41	51.82	51.34	51.67
1551	NASDAQ	CIBR	Tue, Aug 31, 2021	51.89	51.90	51.43	51.55
1550	NASDAQ	CIBR	Mon, Aug 30, 2021	51.87	51.98	51.47	51.88
1549	NASDAQ	CIBR	Fri, Aug 27, 2021	51.25	51.70	50.95	51.60
1548	NASDAQ	CIBR	Thu, Aug 26, 2021	51.02	51.30	50.73	51.11
1547	NASDAQ	CIBR	Wed, Aug 25, 2021	50.53	51.05	50.48	50.92
1546	NASDAQ	CIBR	Tue, Aug 24, 2021	49.81	50.31	49.76	50.24
1545	NASDAQ	CIBR	Mon, Aug 23, 2021	48.66	49.17	48.58	49.09
1544	NASDAQ	CIBR	Fri, Aug 20, 2021	48.11	48.47	47.91	48.43
1543	NASDAQ	CIBR	Thu, Aug 19, 2021	47.40	48.15	47.36	47.95
1542	NASDAQ	CIBR	Wed, Aug 18, 2021	48.11	48.20	47.67	47.71
1541	NASDAQ	CIBR	Tue, Aug 17, 2021	48.11	48.17	47.75	48.13
1540	NASDAQ	CIBR	Mon, Aug 16, 2021	48.75	48.75	47.99	48.41
1539	NASDAQ	CIBR	Fri, Aug 13, 2021	48.87	49.05	48.58	48.91
1538	NASDAQ	CIBR	Thu, Aug 12, 2021	48.02	48.75	48.00	48.69
1537	NASDAQ	CIBR	Wed, Aug 11, 2021	48.42	48.51	47.84	48.07
1536	NASDAQ	CIBR	Tue, Aug 10, 2021	49.06	49.09	48.09	48.26
1535	NASDAQ	CIBR	Mon, Aug 9, 2021	48.53	48.96	48.51	48.83
1534	NASDAQ	CIBR	Fri, Aug 6, 2021	49.08	49.28	48.41	48.69
1533	NASDAQ	CIBR	Thu, Aug 5, 2021	49.55	49.62	49.20	49.47
1532	NASDAQ	CIBR	Wed, Aug 4, 2021	49.13	49.50	49.08	49.39
1531	NASDAQ	CIBR	Tue, Aug 3, 2021	49.28	49.46	48.95	49.29
1530	NASDAQ	CIBR	Mon, Aug 2, 2021	49.25	49.56	48.58	49.26
1529	NASDAQ	CIBR	Fri, Jul 30, 2021	49.05	49.39	48.91	49.04
1528	NASDAQ	CIBR	Thu, Jul 29, 2021	49.43	49.70	49.31	49.36
1527	NASDAQ	CIBR	Wed, Jul 28, 2021	48.97	49.38	48.85	49.21
1526	NASDAQ	CIBR	Tue, Jul 27, 2021	49.36	49.44	48.32	48.89
1525	NASDAQ	CIBR	Mon, Jul 26, 2021	49.43	49.43	48.98	49.23
1524	NASDAQ	CIBR	Fri, Jul 23, 2021	48.90	49.56	48.73	49.52
1523	NASDAQ	CIBR	Thu, Jul 22, 2021	48.41	48.93	48.26	48.90
1522	NASDAQ	CIBR	Wed, Jul 21, 2021	48.00	48.32	47.76	48.26
1521	NASDAQ	CIBR	Tue, Jul 20, 2021	47.36	48.29	47.21	48.01
1520	NASDAQ	CIBR	Mon, Jul 19, 2021	46.64	47.23	46.31	47.09
1519	NASDAQ	CIBR	Fri, Jul 16, 2021	47.19	47.58	47.08	47.16
1518	NASDAQ	CIBR	Thu, Jul 15, 2021	47.47	47.60	46.84	47.11
1517	NASDAQ	CIBR	Wed, Jul 14, 2021	48.17	48.22	47.45	47.51
1516	NASDAQ	CIBR	Tue, Jul 13, 2021	47.82	48.31	47.72	47.82
1515	NASDAQ	CIBR	Mon, Jul 12, 2021	48.60	48.78	47.86	47.97
1514	NASDAQ	CIBR	Fri, Jul 9, 2021	48.07	48.42	47.82	48.40
1513	NASDAQ	CIBR	Thu, Jul 8, 2021	47.41	48.04	47.00	47.90
1512	NASDAQ	CIBR	Wed, Jul 7, 2021	48.15	48.20	47.52	48.09
1511	NASDAQ	CIBR	Tue, Jul 6, 2021	47.20	47.90	47.20	47.90
1510	NASDAQ	CIBR	Fri, Jul 2, 2021	47.26	47.26	46.83	47.09
1509	NASDAQ	CIBR	Thu, Jul 1, 2021	46.85	46.96	46.51	46.80
1508	NASDAQ	CIBR	Wed, Jun 30, 2021	47.39	47.39	46.73	46.76
1507	NASDAQ	CIBR	Tue, Jun 29, 2021	47.35	47.58	47.24	47.38
1506	NASDAQ	CIBR	Mon, Jun 28, 2021	47.40	47.68	47.27	47.46
1505	NASDAQ	CIBR	Fri, Jun 25, 2021	47.25	47.38	46.90	47.27
1504	NASDAQ	CIBR	Thu, Jun 24, 2021	47.14	47.38	46.90	47.12
1503	NASDAQ	CIBR	Wed, Jun 23, 2021	47.16	47.24	46.81	46.95
1502	NASDAQ	CIBR	Tue, Jun 22, 2021	46.78	47.19	46.50	47.16
1501	NASDAQ	CIBR	Mon, Jun 21, 2021	46.40	46.61	45.83	46.44
1500	NASDAQ	CIBR	Fri, Jun 18, 2021	46.63	46.84	46.30	46.40
1499	NASDAQ	CIBR	Thu, Jun 17, 2021	45.97	46.84	45.97	46.78
1498	NASDAQ	CIBR	Wed, Jun 16, 2021	45.85	46.38	45.66	46.15
1497	NASDAQ	CIBR	Tue, Jun 15, 2021	46.02	46.34	45.87	45.99
1496	NASDAQ	CIBR	Mon, Jun 14, 2021	46.27	46.37	45.95	46.25
1495	NASDAQ	CIBR	Fri, Jun 11, 2021	45.92	46.16	45.81	46.16
1494	NASDAQ	CIBR	Thu, Jun 10, 2021	45.02	45.99	44.98	45.97
1493	NASDAQ	CIBR	Wed, Jun 9, 2021	45.24	45.25	44.87	44.97
1492	NASDAQ	CIBR	Tue, Jun 8, 2021	44.83	45.17	44.74	45.04
1491	NASDAQ	CIBR	Mon, Jun 7, 2021	44.10	44.65	44.06	44.64
1490	NASDAQ	CIBR	Fri, Jun 4, 2021	43.95	44.12	43.79	44.10
1489	NASDAQ	CIBR	Thu, Jun 3, 2021	43.95	44.06	43.53	43.62
1488	NASDAQ	CIBR	Wed, Jun 2, 2021	44.25	44.51	44.09	44.49
1487	NASDAQ	CIBR	Tue, Jun 1, 2021	44.61	44.68	43.94	44.22
1486	NASDAQ	CIBR	Fri, May 28, 2021	44.62	44.82	44.41	44.49
1485	NASDAQ	CIBR	Thu, May 27, 2021	44.53	44.72	44.09	44.57
1484	NASDAQ	CIBR	Wed, May 26, 2021	44.34	44.89	44.29	44.66
1483	NASDAQ	CIBR	Tue, May 25, 2021	44.23	44.38	43.97	44.00
1482	NASDAQ	CIBR	Mon, May 24, 2021	43.93	44.34	43.87	44.18
1481	NASDAQ	CIBR	Fri, May 21, 2021	43.73	44.01	43.58	43.65
1480	NASDAQ	CIBR	Thu, May 20, 2021	42.65	43.47	42.65	43.39
1479	NASDAQ	CIBR	Wed, May 19, 2021	42.09	42.67	42.01	42.59
1478	NASDAQ	CIBR	Tue, May 18, 2021	42.85	43.18	42.68	42.79
1477	NASDAQ	CIBR	Mon, May 17, 2021	42.80	42.98	42.26	42.65
1476	NASDAQ	CIBR	Fri, May 14, 2021	42.29	43.11	42.29	43.09
1475	NASDAQ	CIBR	Thu, May 13, 2021	42.37	42.53	41.70	42.01
1474	NASDAQ	CIBR	Wed, May 12, 2021	42.60	42.71	41.75	41.96
1473	NASDAQ	CIBR	Tue, May 11, 2021	41.62	43.11	41.40	43.06
1472	NASDAQ	CIBR	Mon, May 10, 2021	43.05	43.20	42.59	42.63
1471	NASDAQ	CIBR	Fri, May 7, 2021	42.98	43.38	42.65	43.01
1470	NASDAQ	CIBR	Thu, May 6, 2021	42.72	42.75	42.11	42.52
1469	NASDAQ	CIBR	Wed, May 5, 2021	43.46	43.50	42.68	42.75
1468	NASDAQ	CIBR	Tue, May 4, 2021	43.53	43.53	42.53	43.16
1467	NASDAQ	CIBR	Mon, May 3, 2021	44.21	44.38	43.64	43.76
1466	NASDAQ	CIBR	Fri, Apr 30, 2021	44.18	44.48	43.92	44.03
1465	NASDAQ	CIBR	Thu, Apr 29, 2021	44.83	44.83	44.07	44.44
1464	NASDAQ	CIBR	Wed, Apr 28, 2021	45.18	45.18	44.60	44.60
1463	NASDAQ	CIBR	Tue, Apr 27, 2021	45.48	45.52	45.06	45.18
1462	NASDAQ	CIBR	Mon, Apr 26, 2021	45.14	45.57	44.99	45.54
1461	NASDAQ	CIBR	Fri, Apr 23, 2021	44.30	44.54	44.22	44.40
1460	NASDAQ	CIBR	Thu, Apr 22, 2021	43.97	44.69	43.97	44.10
1459	NASDAQ	CIBR	Wed, Apr 21, 2021	43.58	44.05	43.32	43.98
1458	NASDAQ	CIBR	Tue, Apr 20, 2021	44.29	44.35	43.51	43.65
1457	NASDAQ	CIBR	Mon, Apr 19, 2021	44.36	44.69	44.04	44.33
1456	NASDAQ	CIBR	Fri, Apr 16, 2021	44.71	44.71	44.26	44.47
1455	NASDAQ	CIBR	Thu, Apr 15, 2021	44.02	44.84	44.02	44.74
1454	NASDAQ	CIBR	Wed, Apr 14, 2021	44.36	44.65	43.90	43.97
1453	NASDAQ	CIBR	Tue, Apr 13, 2021	43.70	44.30	43.67	44.21
1452	NASDAQ	CIBR	Mon, Apr 12, 2021	43.05	43.65	43.03	43.45
1451	NASDAQ	CIBR	Fri, Apr 9, 2021	43.28	43.29	42.81	43.26
1450	NASDAQ	CIBR	Thu, Apr 8, 2021	43.01	43.34	42.93	43.26
1449	NASDAQ	CIBR	Wed, Apr 7, 2021	43.18	43.24	42.59	42.69
1448	NASDAQ	CIBR	Tue, Apr 6, 2021	42.77	43.37	42.60	43.14
1447	NASDAQ	CIBR	Mon, Apr 5, 2021	42.66	42.89	42.50	42.89
1446	NASDAQ	CIBR	Thu, Apr 1, 2021	42.38	42.72	42.19	42.39
1445	NASDAQ	CIBR	Wed, Mar 31, 2021	41.57	42.09	41.45	41.82
1444	NASDAQ	CIBR	Tue, Mar 30, 2021	41.44	41.45	40.86	41.33
1443	NASDAQ	CIBR	Mon, Mar 29, 2021	41.87	42.18	41.38	41.65
1442	NASDAQ	CIBR	Fri, Mar 26, 2021	41.31	41.99	41.04	41.99
1441	NASDAQ	CIBR	Thu, Mar 25, 2021	41.06	41.39	40.66	41.23
1440	NASDAQ	CIBR	Wed, Mar 24, 2021	42.49	42.49	41.26	41.30
1439	NASDAQ	CIBR	Tue, Mar 23, 2021	42.57	42.72	42.09	42.24
1438	NASDAQ	CIBR	Mon, Mar 22, 2021	41.92	42.73	41.92	42.59
1437	NASDAQ	CIBR	Fri, Mar 19, 2021	41.70	42.11	41.30	41.86
1436	NASDAQ	CIBR	Thu, Mar 18, 2021	42.39	42.41	41.48	41.54
1435	NASDAQ	CIBR	Wed, Mar 17, 2021	42.53	43.19	42.01	42.94
1434	NASDAQ	CIBR	Tue, Mar 16, 2021	43.20	43.46	42.40	42.76
1433	NASDAQ	CIBR	Mon, Mar 15, 2021	42.79	43.10	42.49	43.05
1432	NASDAQ	CIBR	Fri, Mar 12, 2021	42.63	42.73	42.08	42.69
1431	NASDAQ	CIBR	Thu, Mar 11, 2021	42.63	43.16	42.51	43.09
1430	NASDAQ	CIBR	Wed, Mar 10, 2021	42.62	42.86	41.61	41.84
1429	NASDAQ	CIBR	Tue, Mar 9, 2021	41.24	42.15	40.80	41.98
1428	NASDAQ	CIBR	Mon, Mar 8, 2021	40.75	41.31	40.03	40.13
1427	NASDAQ	CIBR	Fri, Mar 5, 2021	40.91	40.91	39.18	40.56
1426	NASDAQ	CIBR	Thu, Mar 4, 2021	41.39	41.69	40.01	40.49
1425	NASDAQ	CIBR	Wed, Mar 3, 2021	42.91	42.97	41.46	41.63
1424	NASDAQ	CIBR	Tue, Mar 2, 2021	43.74	43.74	42.90	42.90
1423	NASDAQ	CIBR	Mon, Mar 1, 2021	42.89	43.60	42.75	43.56
1422	NASDAQ	CIBR	Fri, Feb 26, 2021	42.72	42.96	41.71	42.21
1421	NASDAQ	CIBR	Thu, Feb 25, 2021	43.32	43.75	41.98	42.27
1420	NASDAQ	CIBR	Wed, Feb 24, 2021	43.42	43.58	42.66	43.45
1419	NASDAQ	CIBR	Tue, Feb 23, 2021	43.31	43.56	41.90	43.54
1418	NASDAQ	CIBR	Mon, Feb 22, 2021	45.19	45.19	44.08	44.19
1417	NASDAQ	CIBR	Fri, Feb 19, 2021	45.60	45.70	45.23	45.48
1416	NASDAQ	CIBR	Thu, Feb 18, 2021	45.10	45.43	44.60	45.28
1415	NASDAQ	CIBR	Wed, Feb 17, 2021	45.39	45.39	44.71	45.33
1414	NASDAQ	CIBR	Tue, Feb 16, 2021	46.64	46.69	45.35	45.57
1413	NASDAQ	CIBR	Fri, Feb 12, 2021	46.07	46.28	45.73	46.26
1412	NASDAQ	CIBR	Thu, Feb 11, 2021	46.10	46.24	45.66	46.12
1411	NASDAQ	CIBR	Wed, Feb 10, 2021	46.20	46.35	45.30	45.93
1410	NASDAQ	CIBR	Tue, Feb 9, 2021	45.90	46.38	45.72	46.25
1409	NASDAQ	CIBR	Mon, Feb 8, 2021	45.75	46.09	45.47	45.72
1408	NASDAQ	CIBR	Fri, Feb 5, 2021	45.45	45.65	45.27	45.38
1407	NASDAQ	CIBR	Thu, Feb 4, 2021	44.81	45.37	44.66	45.30
1406	NASDAQ	CIBR	Wed, Feb 3, 2021	45.49	45.60	44.44	44.48
1405	NASDAQ	CIBR	Tue, Feb 2, 2021	45.25	45.74	45.05	45.66
1404	NASDAQ	CIBR	Mon, Feb 1, 2021	44.31	44.85	43.98	44.74
1403	NASDAQ	CIBR	Fri, Jan 29, 2021	44.63	44.74	43.63	43.92
1402	NASDAQ	CIBR	Thu, Jan 28, 2021	44.58	45.14	44.52	44.79
1401	NASDAQ	CIBR	Wed, Jan 27, 2021	44.49	45.32	43.80	44.57
1400	NASDAQ	CIBR	Tue, Jan 26, 2021	45.41	45.50	44.91	44.94
1399	NASDAQ	CIBR	Mon, Jan 25, 2021	45.99	46.37	44.59	45.35
1398	NASDAQ	CIBR	Fri, Jan 22, 2021	45.35	45.75	45.24	45.71
1397	NASDAQ	CIBR	Thu, Jan 21, 2021	46.06	46.15	45.43	45.51
1396	NASDAQ	CIBR	Wed, Jan 20, 2021	45.83	46.10	45.55	45.88
1395	NASDAQ	CIBR	Tue, Jan 19, 2021	45.12	45.40	44.80	45.35
1394	NASDAQ	CIBR	Fri, Jan 15, 2021	44.99	45.18	44.53	44.79
1393	NASDAQ	CIBR	Thu, Jan 14, 2021	45.10	45.32	44.83	44.93
1392	NASDAQ	CIBR	Wed, Jan 13, 2021	45.39	45.52	44.76	44.83
1391	NASDAQ	CIBR	Tue, Jan 12, 2021	45.16	45.52	45.01	45.41
1390	NASDAQ	CIBR	Mon, Jan 11, 2021	44.63	45.40	44.05	45.00
1389	NASDAQ	CIBR	Fri, Jan 8, 2021	44.83	45.26	44.60	44.97
1388	NASDAQ	CIBR	Thu, Jan 7, 2021	43.67	44.42	43.33	44.35
1387	NASDAQ	CIBR	Wed, Jan 6, 2021	43.31	43.74	42.79	43.21
1386	NASDAQ	CIBR	Tue, Jan 5, 2021	43.34	43.71	43.15	43.67
1385	NASDAQ	CIBR	Mon, Jan 4, 2021	44.59	44.63	42.83	43.54
1384	NASDAQ	CIBR	Thu, Dec 31, 2020	44.38	44.50	44.00	44.38
1383	NASDAQ	CIBR	Wed, Dec 30, 2020	44.26	44.55	44.25	44.35
1382	NASDAQ	CIBR	Tue, Dec 29, 2020	45.01	45.07	43.92	44.11
1381	NASDAQ	CIBR	Mon, Dec 28, 2020	45.67	45.70	44.75	44.77
1380	NASDAQ	CIBR	Thu, Dec 24, 2020	45.50	45.55	44.90	45.18
1379	NASDAQ	CIBR	Wed, Dec 23, 2020	45.72	45.83	45.08	45.35
1378	NASDAQ	CIBR	Tue, Dec 22, 2020	44.50	45.50	44.30	45.50
1377	NASDAQ	CIBR	Mon, Dec 21, 2020	43.38	44.20	43.26	44.14
1376	NASDAQ	CIBR	Fri, Dec 18, 2020	42.12	43.86	42.06	43.84
1375	NASDAQ	CIBR	Thu, Dec 17, 2020	41.36	41.80	41.28	41.75
1374	NASDAQ	CIBR	Wed, Dec 16, 2020	40.85	41.22	40.76	41.04
1373	NASDAQ	CIBR	Tue, Dec 15, 2020	40.57	40.71	40.30	40.67
1372	NASDAQ	CIBR	Mon, Dec 14, 2020	40.35	40.79	40.27	40.28
1371	NASDAQ	CIBR	Fri, Dec 11, 2020	39.80	40.14	39.55	40.12
1370	NASDAQ	CIBR	Thu, Dec 10, 2020	39.04	40.11	38.53	39.99
1369	NASDAQ	CIBR	Wed, Dec 9, 2020	40.26	40.30	38.88	39.24
1368	NASDAQ	CIBR	Tue, Dec 8, 2020	39.77	40.55	39.77	40.43
1367	NASDAQ	CIBR	Mon, Dec 7, 2020	39.67	39.97	39.53	39.85
1366	NASDAQ	CIBR	Fri, Dec 4, 2020	39.31	39.82	39.18	39.70
1365	NASDAQ	CIBR	Thu, Dec 3, 2020	38.73	39.72	38.73	39.29
1364	NASDAQ	CIBR	Wed, Dec 2, 2020	38.16	38.29	37.75	38.22
1363	NASDAQ	CIBR	Tue, Dec 1, 2020	38.74	38.88	38.20	38.50
1362	NASDAQ	CIBR	Mon, Nov 30, 2020	38.59	38.75	37.90	38.59
1361	NASDAQ	CIBR	Fri, Nov 27, 2020	38.20	38.51	38.20	38.48
1360	NASDAQ	CIBR	Wed, Nov 25, 2020	37.81	38.12	37.72	38.03
1359	NASDAQ	CIBR	Tue, Nov 24, 2020	37.56	37.74	37.37	37.74
1358	NASDAQ	CIBR	Mon, Nov 23, 2020	37.51	37.59	37.09	37.49
1357	NASDAQ	CIBR	Fri, Nov 20, 2020	37.33	37.72	37.23	37.37
1356	NASDAQ	CIBR	Thu, Nov 19, 2020	36.55	37.23	36.55	37.11
1355	NASDAQ	CIBR	Wed, Nov 18, 2020	37.05	37.12	36.51	36.51
1354	NASDAQ	CIBR	Tue, Nov 17, 2020	36.58	37.15	36.48	37.01
1353	NASDAQ	CIBR	Mon, Nov 16, 2020	36.34	36.75	36.12	36.75
1352	NASDAQ	CIBR	Fri, Nov 13, 2020	36.25	36.45	36.16	36.33
1351	NASDAQ	CIBR	Thu, Nov 12, 2020	36.12	36.40	35.84	36.01
1350	NASDAQ	CIBR	Wed, Nov 11, 2020	35.63	36.26	35.62	36.08
1349	NASDAQ	CIBR	Tue, Nov 10, 2020	35.58	35.71	34.55	35.30
1348	NASDAQ	CIBR	Mon, Nov 9, 2020	37.01	37.11	35.77	35.79
1347	NASDAQ	CIBR	Fri, Nov 6, 2020	36.41	36.64	36.19	36.36
1346	NASDAQ	CIBR	Thu, Nov 5, 2020	36.23	36.50	36.00	36.28
1345	NASDAQ	CIBR	Wed, Nov 4, 2020	34.98	35.72	34.87	35.54
1344	NASDAQ	CIBR	Tue, Nov 3, 2020	33.67	34.25	33.53	34.11
1343	NASDAQ	CIBR	Mon, Nov 2, 2020	33.60	33.78	33.01	33.37
1342	NASDAQ	CIBR	Fri, Oct 30, 2020	33.82	33.85	32.91	33.31
1341	NASDAQ	CIBR	Thu, Oct 29, 2020	34.21	34.34	33.94	34.04
1340	NASDAQ	CIBR	Wed, Oct 28, 2020	34.80	34.80	34.09	34.20
1339	NASDAQ	CIBR	Tue, Oct 27, 2020	35.53	35.77	35.19	35.22
1338	NASDAQ	CIBR	Mon, Oct 26, 2020	35.61	35.84	34.74	35.22
1337	NASDAQ	CIBR	Fri, Oct 23, 2020	36.01	36.01	35.57	35.90
1336	NASDAQ	CIBR	Thu, Oct 22, 2020	35.89	36.05	35.30	35.82
1335	NASDAQ	CIBR	Wed, Oct 21, 2020	36.46	36.56	35.73	35.89
1334	NASDAQ	CIBR	Tue, Oct 20, 2020	36.93	37.01	36.38	36.41
1333	NASDAQ	CIBR	Mon, Oct 19, 2020	37.28	37.55	36.63	36.75
1332	NASDAQ	CIBR	Fri, Oct 16, 2020	37.40	37.44	37.12	37.15
1331	NASDAQ	CIBR	Thu, Oct 15, 2020	36.72	37.28	36.51	37.18
1330	NASDAQ	CIBR	Wed, Oct 14, 2020	37.65	37.79	37.14	37.44
1329	NASDAQ	CIBR	Tue, Oct 13, 2020	37.35	37.78	37.33	37.60
1328	NASDAQ	CIBR	Mon, Oct 12, 2020	36.90	37.47	36.90	37.34
1327	NASDAQ	CIBR	Fri, Oct 9, 2020	36.39	36.72	36.39	36.67
1326	NASDAQ	CIBR	Thu, Oct 8, 2020	36.34	36.44	36.11	36.17
1325	NASDAQ	CIBR	Wed, Oct 7, 2020	35.76	36.17	35.71	36.07
1324	NASDAQ	CIBR	Tue, Oct 6, 2020	35.58	36.24	35.42	35.54
1323	NASDAQ	CIBR	Mon, Oct 5, 2020	35.18	35.58	35.17	35.55
1322	NASDAQ	CIBR	Fri, Oct 2, 2020	34.79	35.40	34.63	34.97
1321	NASDAQ	CIBR	Thu, Oct 1, 2020	35.17	35.51	35.13	35.37
1320	NASDAQ	CIBR	Wed, Sep 30, 2020	34.83	35.15	34.63	34.80
1319	NASDAQ	CIBR	Tue, Sep 29, 2020	34.87	35.04	34.78	34.83
1318	NASDAQ	CIBR	Mon, Sep 28, 2020	34.86	35.07	34.66	34.89
1317	NASDAQ	CIBR	Fri, Sep 25, 2020	33.82	34.63	33.82	34.50
1316	NASDAQ	CIBR	Thu, Sep 24, 2020	33.94	34.05	33.43	33.77
1315	NASDAQ	CIBR	Wed, Sep 23, 2020	35.11	35.20	34.20	34.25
1314	NASDAQ	CIBR	Tue, Sep 22, 2020	34.61	35.12	34.16	35.10
1313	NASDAQ	CIBR	Mon, Sep 21, 2020	33.75	34.46	33.53	34.44
1312	NASDAQ	CIBR	Fri, Sep 18, 2020	34.48	34.54	33.77	34.24
1311	NASDAQ	CIBR	Thu, Sep 17, 2020	33.97	34.29	33.70	34.26
1310	NASDAQ	CIBR	Wed, Sep 16, 2020	34.81	35.02	34.53	34.62
1309	NASDAQ	CIBR	Tue, Sep 15, 2020	34.66	34.79	34.42	34.70
1308	NASDAQ	CIBR	Mon, Sep 14, 2020	34.31	34.53	34.14	34.40
1307	NASDAQ	CIBR	Fri, Sep 11, 2020	34.40	34.53	33.50	33.93
1306	NASDAQ	CIBR	Thu, Sep 10, 2020	34.69	35.23	34.02	34.14
1305	NASDAQ	CIBR	Wed, Sep 9, 2020	34.34	34.79	34.05	34.59
1304	NASDAQ	CIBR	Tue, Sep 8, 2020	33.80	34.59	33.68	33.95
1303	NASDAQ	CIBR	Fri, Sep 4, 2020	35.41	35.68	33.62	34.76
1302	NASDAQ	CIBR	Thu, Sep 3, 2020	36.86	36.95	35.30	35.61
1301	NASDAQ	CIBR	Wed, Sep 2, 2020	37.70	37.85	36.98	37.74
1300	NASDAQ	CIBR	Tue, Sep 1, 2020	36.63	37.38	36.50	37.35
1299	NASDAQ	CIBR	Mon, Aug 31, 2020	36.20	36.44	36.15	36.36
1298	NASDAQ	CIBR	Fri, Aug 28, 2020	36.17	36.35	36.03	36.17
1297	NASDAQ	CIBR	Thu, Aug 27, 2020	36.36	36.38	35.77	36.03
1296	NASDAQ	CIBR	Wed, Aug 26, 2020	35.88	36.47	35.82	36.29
1295	NASDAQ	CIBR	Tue, Aug 25, 2020	35.49	35.66	35.36	35.66
1294	NASDAQ	CIBR	Mon, Aug 24, 2020	35.66	35.73	35.27	35.54
1293	NASDAQ	CIBR	Fri, Aug 21, 2020	35.51	35.60	35.20	35.33
1292	NASDAQ	CIBR	Thu, Aug 20, 2020	35.03	35.68	34.99	35.60
1291	NASDAQ	CIBR	Wed, Aug 19, 2020	35.19	35.46	34.98	35.16
1290	NASDAQ	CIBR	Tue, Aug 18, 2020	34.94	35.15	34.83	35.10
1289	NASDAQ	CIBR	Mon, Aug 17, 2020	34.79	34.93	34.62	34.80
1288	NASDAQ	CIBR	Fri, Aug 14, 2020	34.97	35.03	34.54	34.64
1287	NASDAQ	CIBR	Thu, Aug 13, 2020	34.69	35.08	34.65	34.87
1286	NASDAQ	CIBR	Wed, Aug 12, 2020	34.77	35.12	34.70	34.76
1285	NASDAQ	CIBR	Tue, Aug 11, 2020	34.87	35.17	34.56	34.64
1284	NASDAQ	CIBR	Mon, Aug 10, 2020	35.43	35.45	34.65	34.93
1283	NASDAQ	CIBR	Fri, Aug 7, 2020	35.81	35.98	35.11	35.40
1282	NASDAQ	CIBR	Thu, Aug 6, 2020	36.23	36.34	35.68	36.03
1281	NASDAQ	CIBR	Wed, Aug 5, 2020	36.21	36.44	36.11	36.35
1280	NASDAQ	CIBR	Tue, Aug 4, 2020	36.09	36.14	35.77	36.11
1279	NASDAQ	CIBR	Mon, Aug 3, 2020	35.88	36.14	35.76	36.12
1278	NASDAQ	CIBR	Fri, Jul 31, 2020	35.64	35.75	35.05	35.72
1277	NASDAQ	CIBR	Thu, Jul 30, 2020	34.92	35.64	34.71	35.56
1276	NASDAQ	CIBR	Wed, Jul 29, 2020	34.73	35.45	34.73	35.28
1275	NASDAQ	CIBR	Tue, Jul 28, 2020	34.59	34.79	34.32	34.39
1274	NASDAQ	CIBR	Mon, Jul 27, 2020	34.33	34.69	34.12	34.61
1273	NASDAQ	CIBR	Fri, Jul 24, 2020	34.35	34.38	33.80	34.07
1272	NASDAQ	CIBR	Thu, Jul 23, 2020	34.81	35.30	34.31	34.51
1271	NASDAQ	CIBR	Wed, Jul 22, 2020	34.80	35.17	34.67	34.78
1270	NASDAQ	CIBR	Tue, Jul 21, 2020	35.13	35.15	34.68	34.79
1269	NASDAQ	CIBR	Mon, Jul 20, 2020	34.01	34.96	33.92	34.92
1268	NASDAQ	CIBR	Fri, Jul 17, 2020	33.57	33.95	33.31	33.87
1267	NASDAQ	CIBR	Thu, Jul 16, 2020	33.73	33.73	33.06	33.40
1266	NASDAQ	CIBR	Wed, Jul 15, 2020	33.92	34.02	33.43	33.80
1265	NASDAQ	CIBR	Tue, Jul 14, 2020	33.08	33.68	32.56	33.66
1264	NASDAQ	CIBR	Mon, Jul 13, 2020	35.10	35.11	33.25	33.33
1263	NASDAQ	CIBR	Fri, Jul 10, 2020	35.00	35.03	34.64	34.82
1262	NASDAQ	CIBR	Thu, Jul 9, 2020	34.66	35.00	34.18	34.91
1261	NASDAQ	CIBR	Wed, Jul 8, 2020	33.81	34.37	33.60	34.37
1260	NASDAQ	CIBR	Tue, Jul 7, 2020	33.64	34.08	33.53	33.59
1259	NASDAQ	CIBR	Mon, Jul 6, 2020	34.16	34.29	33.67	33.85
1258	NASDAQ	CIBR	Thu, Jul 2, 2020	33.79	33.88	33.58	33.62
1257	NASDAQ	CIBR	Wed, Jul 1, 2020	33.00	33.67	32.93	33.49
1256	NASDAQ	CIBR	Tue, Jun 30, 2020	32.52	33.12	32.48	33.04
1255	NASDAQ	CIBR	Mon, Jun 29, 2020	32.64	32.64	31.93	32.50
1254	NASDAQ	CIBR	Fri, Jun 26, 2020	32.84	32.92	32.20	32.48
1253	NASDAQ	CIBR	Thu, Jun 25, 2020	32.39	32.88	32.04	32.84
1252	NASDAQ	CIBR	Wed, Jun 24, 2020	32.91	33.24	32.20	32.50
1251	NASDAQ	CIBR	Tue, Jun 23, 2020	33.56	33.58	32.96	33.02
1250	NASDAQ	CIBR	Mon, Jun 22, 2020	32.92	33.35	32.88	33.21
1249	NASDAQ	CIBR	Fri, Jun 19, 2020	33.41	33.47	32.75	32.83
1248	NASDAQ	CIBR	Thu, Jun 18, 2020	32.85	33.18	32.80	33.08
1247	NASDAQ	CIBR	Wed, Jun 17, 2020	32.98	33.14	32.82	32.93
1246	NASDAQ	CIBR	Tue, Jun 16, 2020	32.96	32.96	32.19	32.81
1245	NASDAQ	CIBR	Mon, Jun 15, 2020	31.36	32.46	31.19	32.36
1244	NASDAQ	CIBR	Fri, Jun 12, 2020	32.30	32.55	31.25	31.81
1243	NASDAQ	CIBR	Thu, Jun 11, 2020	32.63	32.89	31.54	31.57
1242	NASDAQ	CIBR	Wed, Jun 10, 2020	33.22	33.53	33.02	33.30
1241	NASDAQ	CIBR	Tue, Jun 9, 2020	33.27	33.40	33.06	33.19
1240	NASDAQ	CIBR	Mon, Jun 8, 2020	32.98	33.48	32.80	33.45
1239	NASDAQ	CIBR	Fri, Jun 5, 2020	32.95	33.26	32.59	32.97
1238	NASDAQ	CIBR	Thu, Jun 4, 2020	33.29	33.30	32.71	32.90
1237	NASDAQ	CIBR	Wed, Jun 3, 2020	33.59	33.84	33.34	33.52
1236	NASDAQ	CIBR	Tue, Jun 2, 2020	33.53	33.55	32.75	33.27
1235	NASDAQ	CIBR	Mon, Jun 1, 2020	32.77	33.54	32.66	33.38
1234	NASDAQ	CIBR	Fri, May 29, 2020	31.73	32.73	31.69	32.71
1233	NASDAQ	CIBR	Thu, May 28, 2020	31.22	31.86	31.16	31.39
1232	NASDAQ	CIBR	Wed, May 27, 2020	31.25	31.25	30.15	31.23
1231	NASDAQ	CIBR	Tue, May 26, 2020	31.86	31.95	31.16	31.17
1230	NASDAQ	CIBR	Fri, May 22, 2020	30.80	31.20	30.59	31.16
1229	NASDAQ	CIBR	Thu, May 21, 2020	30.91	31.09	30.47	30.65
1228	NASDAQ	CIBR	Wed, May 20, 2020	30.67	31.02	30.51	30.91
1227	NASDAQ	CIBR	Tue, May 19, 2020	30.25	30.67	30.24	30.30
1226	NASDAQ	CIBR	Mon, May 18, 2020	30.55	30.67	30.20	30.27
1225	NASDAQ	CIBR	Fri, May 15, 2020	29.45	30.11	29.45	29.94
1224	NASDAQ	CIBR	Thu, May 14, 2020	29.10	29.71	28.83	29.64
1223	NASDAQ	CIBR	Wed, May 13, 2020	30.04	30.21	28.93	29.40
1222	NASDAQ	CIBR	Tue, May 12, 2020	30.86	30.92	30.01	30.05
1221	NASDAQ	CIBR	Mon, May 11, 2020	30.20	30.89	30.20	30.76
1220	NASDAQ	CIBR	Fri, May 8, 2020	30.42	30.49	30.03	30.39
1219	NASDAQ	CIBR	Thu, May 7, 2020	29.52	30.20	29.52	30.17
1218	NASDAQ	CIBR	Wed, May 6, 2020	28.93	29.29	28.61	28.91
1217	NASDAQ	CIBR	Tue, May 5, 2020	28.53	28.99	28.49	28.67
1216	NASDAQ	CIBR	Mon, May 4, 2020	27.85	28.28	27.61	28.21
1215	NASDAQ	CIBR	Fri, May 1, 2020	28.21	28.29	27.82	27.93
1214	NASDAQ	CIBR	Thu, Apr 30, 2020	29.09	29.17	28.71	28.76
1213	NASDAQ	CIBR	Wed, Apr 29, 2020	29.00	29.39	28.78	29.21
1212	NASDAQ	CIBR	Tue, Apr 28, 2020	29.42	29.42	28.59	28.62
1211	NASDAQ	CIBR	Mon, Apr 27, 2020	28.79	29.09	28.79	28.96
1210	NASDAQ	CIBR	Fri, Apr 24, 2020	28.20	28.52	27.89	28.47
1209	NASDAQ	CIBR	Thu, Apr 23, 2020	28.07	28.41	27.95	28.13
1208	NASDAQ	CIBR	Wed, Apr 22, 2020	27.92	28.27	27.81	28.09
1207	NASDAQ	CIBR	Tue, Apr 21, 2020	28.00	28.22	27.17	27.56
1206	NASDAQ	CIBR	Mon, Apr 20, 2020	28.34	28.93	28.24	28.60
1205	NASDAQ	CIBR	Fri, Apr 17, 2020	28.61	28.61	28.21	28.49
1204	NASDAQ	CIBR	Thu, Apr 16, 2020	27.75	28.22	27.67	28.01
1203	NASDAQ	CIBR	Wed, Apr 15, 2020	27.10	27.77	27.02	27.41
1202	NASDAQ	CIBR	Tue, Apr 14, 2020	27.46	27.99	27.36	27.90
1201	NASDAQ	CIBR	Mon, Apr 13, 2020	26.95	27.18	26.70	27.10
1200	NASDAQ	CIBR	Thu, Apr 9, 2020	27.11	27.49	26.81	26.95
1199	NASDAQ	CIBR	Wed, Apr 8, 2020	26.37	27.02	26.25	26.94
1198	NASDAQ	CIBR	Tue, Apr 7, 2020	27.03	27.12	26.01	26.20
1197	NASDAQ	CIBR	Mon, Apr 6, 2020	25.60	26.41	25.42	26.28
1196	NASDAQ	CIBR	Fri, Apr 3, 2020	24.86	25.35	24.58	24.72
1195	NASDAQ	CIBR	Thu, Apr 2, 2020	24.71	25.44	24.62	24.99
1194	NASDAQ	CIBR	Wed, Apr 1, 2020	25.00	25.60	24.71	24.80
1193	NASDAQ	CIBR	Tue, Mar 31, 2020	26.05	26.59	25.58	25.77
1192	NASDAQ	CIBR	Mon, Mar 30, 2020	25.84	26.24	25.66	26.13
1191	NASDAQ	CIBR	Fri, Mar 27, 2020	25.39	26.10	25.13	25.75
1190	NASDAQ	CIBR	Thu, Mar 26, 2020	25.01	26.25	25.01	26.25
1189	NASDAQ	CIBR	Wed, Mar 25, 2020	25.04	26.28	24.89	25.36
1188	NASDAQ	CIBR	Tue, Mar 24, 2020	24.22	24.97	24.15	24.89
1187	NASDAQ	CIBR	Mon, Mar 23, 2020	22.78	23.52	22.27	23.00
1186	NASDAQ	CIBR	Fri, Mar 20, 2020	23.02	24.08	22.64	22.64
1185	NASDAQ	CIBR	Thu, Mar 19, 2020	21.90	23.37	21.45	22.64
1184	NASDAQ	CIBR	Wed, Mar 18, 2020	21.45	22.74	21.11	21.84
1183	NASDAQ	CIBR	Tue, Mar 17, 2020	22.20	23.35	21.50	22.75
1182	NASDAQ	CIBR	Mon, Mar 16, 2020	21.52	23.08	20.87	21.89
1181	NASDAQ	CIBR	Fri, Mar 13, 2020	23.99	24.52	22.68	24.30
1180	NASDAQ	CIBR	Thu, Mar 12, 2020	23.69	24.49	22.60	22.78
1179	NASDAQ	CIBR	Wed, Mar 11, 2020	26.10	26.29	25.03	25.32
1178	NASDAQ	CIBR	Tue, Mar 10, 2020	26.58	26.88	25.66	26.70
1177	NASDAQ	CIBR	Mon, Mar 9, 2020	25.72	28.00	23.35	25.61
1176	NASDAQ	CIBR	Fri, Mar 6, 2020	27.88	28.32	27.35	28.01
1175	NASDAQ	CIBR	Thu, Mar 5, 2020	28.67	29.18	28.35	28.60
1174	NASDAQ	CIBR	Wed, Mar 4, 2020	28.88	29.45	28.78	29.41
1173	NASDAQ	CIBR	Tue, Mar 3, 2020	29.23	29.68	28.14	28.60
1172	NASDAQ	CIBR	Mon, Mar 2, 2020	28.50	29.30	28.10	29.27
1171	NASDAQ	CIBR	Fri, Feb 28, 2020	27.68	28.46	27.41	28.45
1170	NASDAQ	CIBR	Thu, Feb 27, 2020	28.97	29.51	28.45	28.57
1169	NASDAQ	CIBR	Wed, Feb 26, 2020	29.70	30.12	29.45	29.53
1168	NASDAQ	CIBR	Tue, Feb 25, 2020	30.65	30.90	29.46	29.56
1167	NASDAQ	CIBR	Mon, Feb 24, 2020	30.85	31.00	30.50	30.77
1166	NASDAQ	CIBR	Fri, Feb 21, 2020	32.36	32.43	31.69	31.90
1165	NASDAQ	CIBR	Thu, Feb 20, 2020	32.63	32.80	32.06	32.59
1164	NASDAQ	CIBR	Wed, Feb 19, 2020	32.63	32.79	32.60	32.62
1163	NASDAQ	CIBR	Tue, Feb 18, 2020	32.43	32.57	32.27	32.54
1162	NASDAQ	CIBR	Fri, Feb 14, 2020	32.51	32.58	32.31	32.44
1161	NASDAQ	CIBR	Thu, Feb 13, 2020	32.19	32.57	32.03	32.44
1160	NASDAQ	CIBR	Wed, Feb 12, 2020	32.70	32.70	32.20	32.41
1159	NASDAQ	CIBR	Tue, Feb 11, 2020	32.56	32.70	32.44	32.51
1158	NASDAQ	CIBR	Mon, Feb 10, 2020	32.16	32.50	32.04	32.50
1157	NASDAQ	CIBR	Fri, Feb 7, 2020	32.19	32.28	32.06	32.11
1156	NASDAQ	CIBR	Thu, Feb 6, 2020	32.12	32.33	32.00	32.25
1155	NASDAQ	CIBR	Wed, Feb 5, 2020	32.40	32.47	31.85	32.00
1154	NASDAQ	CIBR	Tue, Feb 4, 2020	31.71	32.12	31.66	32.06
1153	NASDAQ	CIBR	Mon, Feb 3, 2020	31.20	31.43	31.15	31.40
1152	NASDAQ	CIBR	Fri, Jan 31, 2020	31.56	31.63	31.00	31.13
1151	NASDAQ	CIBR	Thu, Jan 30, 2020	31.17	31.64	31.13	31.64
1150	NASDAQ	CIBR	Wed, Jan 29, 2020	31.67	31.73	31.47	31.55
1149	NASDAQ	CIBR	Tue, Jan 28, 2020	31.27	31.64	31.27	31.54
1148	NASDAQ	CIBR	Mon, Jan 27, 2020	31.49	31.54	31.26	31.37
1147	NASDAQ	CIBR	Fri, Jan 24, 2020	32.29	32.55	31.91	32.07
1146	NASDAQ	CIBR	Thu, Jan 23, 2020	31.97	32.19	31.75	32.16
1145	NASDAQ	CIBR	Wed, Jan 22, 2020	32.10	32.34	31.94	31.99
1144	NASDAQ	CIBR	Tue, Jan 21, 2020	32.01	32.18	31.88	31.90
1143	NASDAQ	CIBR	Fri, Jan 17, 2020	32.33	32.40	31.93	32.03
1142	NASDAQ	CIBR	Thu, Jan 16, 2020	32.05	32.26	31.97	32.22
1141	NASDAQ	CIBR	Wed, Jan 15, 2020	31.74	32.10	31.74	31.81
1140	NASDAQ	CIBR	Tue, Jan 14, 2020	31.71	31.89	31.53	31.72
1139	NASDAQ	CIBR	Mon, Jan 13, 2020	31.50	31.83	31.45	31.74
1138	NASDAQ	CIBR	Fri, Jan 10, 2020	31.47	31.53	31.22	31.31
1137	NASDAQ	CIBR	Thu, Jan 9, 2020	31.33	31.42	31.15	31.37
1136	NASDAQ	CIBR	Wed, Jan 8, 2020	30.94	31.29	30.85	31.11
1135	NASDAQ	CIBR	Tue, Jan 7, 2020	30.98	31.05	30.85	30.93
1134	NASDAQ	CIBR	Mon, Jan 6, 2020	30.51	30.93	30.40	30.91
1133	NASDAQ	CIBR	Fri, Jan 3, 2020	30.19	30.57	30.17	30.53
1132	NASDAQ	CIBR	Thu, Jan 2, 2020	30.23	30.49	30.18	30.45
1131	NASDAQ	CIBR	Tue, Dec 31, 2019	29.91	30.04	29.90	30.03
1130	NASDAQ	CIBR	Mon, Dec 30, 2019	30.20	30.28	29.75	29.95
1129	NASDAQ	CIBR	Fri, Dec 27, 2019	30.44	30.46	30.06	30.17
1128	NASDAQ	CIBR	Thu, Dec 26, 2019	30.30	30.48	30.22	30.31
1127	NASDAQ	CIBR	Tue, Dec 24, 2019	30.29	30.33	30.14	30.22
1126	NASDAQ	CIBR	Mon, Dec 23, 2019	30.23	30.29	30.07	30.24
1125	NASDAQ	CIBR	Fri, Dec 20, 2019	30.11	30.20	29.84	30.05
1124	NASDAQ	CIBR	Thu, Dec 19, 2019	30.03	30.18	29.86	30.16
1123	NASDAQ	CIBR	Wed, Dec 18, 2019	29.89	30.10	29.85	30.02
1122	NASDAQ	CIBR	Tue, Dec 17, 2019	29.95	29.98	29.69	29.81
1121	NASDAQ	CIBR	Mon, Dec 16, 2019	29.98	30.10	29.86	29.89
1120	NASDAQ	CIBR	Fri, Dec 13, 2019	29.68	29.93	29.63	29.73
1119	NASDAQ	CIBR	Thu, Dec 12, 2019	29.60	29.97	29.46	29.75
1118	NASDAQ	CIBR	Wed, Dec 11, 2019	29.52	29.69	29.45	29.64
1117	NASDAQ	CIBR	Tue, Dec 10, 2019	29.73	29.73	29.52	29.52
1116	NASDAQ	CIBR	Mon, Dec 9, 2019	29.54	29.77	29.54	29.60
1115	NASDAQ	CIBR	Fri, Dec 6, 2019	29.80	29.84	29.61	29.66
1114	NASDAQ	CIBR	Thu, Dec 5, 2019	29.88	29.92	29.64	29.71
1113	NASDAQ	CIBR	Wed, Dec 4, 2019	29.97	30.05	29.84	29.89
1112	NASDAQ	CIBR	Tue, Dec 3, 2019	29.75	29.93	29.39	29.93
1111	NASDAQ	CIBR	Mon, Dec 2, 2019	30.44	30.44	29.69	29.97
1110	NASDAQ	CIBR	Fri, Nov 29, 2019	30.50	30.56	30.36	30.45
1109	NASDAQ	CIBR	Wed, Nov 27, 2019	30.60	30.64	30.41	30.59
1108	NASDAQ	CIBR	Tue, Nov 26, 2019	30.69	30.75	30.54	30.55
1107	NASDAQ	CIBR	Mon, Nov 25, 2019	30.51	30.88	30.51	30.85
1106	NASDAQ	CIBR	Fri, Nov 22, 2019	30.42	30.57	30.24	30.43
1105	NASDAQ	CIBR	Thu, Nov 21, 2019	30.44	30.44	30.20	30.20
1104	NASDAQ	CIBR	Wed, Nov 20, 2019	30.45	30.60	30.25	30.39
1103	NASDAQ	CIBR	Tue, Nov 19, 2019	30.34	30.65	30.25	30.56
1102	NASDAQ	CIBR	Mon, Nov 18, 2019	29.94	30.23	29.87	30.15
1101	NASDAQ	CIBR	Fri, Nov 15, 2019	29.81	29.96	29.76	29.94
1100	NASDAQ	CIBR	Thu, Nov 14, 2019	29.74	29.76	29.59	29.69
1099	NASDAQ	CIBR	Wed, Nov 13, 2019	29.77	29.94	29.74	29.90
1098	NASDAQ	CIBR	Tue, Nov 12, 2019	29.64	29.92	29.64	29.88
1097	NASDAQ	CIBR	Mon, Nov 11, 2019	29.52	29.73	29.39	29.64
1096	NASDAQ	CIBR	Fri, Nov 8, 2019	29.26	29.68	29.12	29.68
1095	NASDAQ	CIBR	Thu, Nov 7, 2019	29.40	29.53	29.16	29.28
1094	NASDAQ	CIBR	Wed, Nov 6, 2019	29.14	29.29	29.04	29.27
1093	NASDAQ	CIBR	Tue, Nov 5, 2019	29.12	29.12	28.83	29.03
1092	NASDAQ	CIBR	Mon, Nov 4, 2019	29.03	29.30	28.97	29.03
1091	NASDAQ	CIBR	Fri, Nov 1, 2019	28.77	29.00	28.77	28.99
1090	NASDAQ	CIBR	Thu, Oct 31, 2019	28.76	28.83	28.47	28.58
1089	NASDAQ	CIBR	Wed, Oct 30, 2019	28.35	28.81	28.34	28.76
1088	NASDAQ	CIBR	Tue, Oct 29, 2019	28.28	28.49	28.25	28.31
1087	NASDAQ	CIBR	Mon, Oct 28, 2019	28.32	28.38	28.21	28.25
1086	NASDAQ	CIBR	Fri, Oct 25, 2019	28.03	28.26	27.97	28.19
1085	NASDAQ	CIBR	Thu, Oct 24, 2019	27.88	28.13	27.64	28.07
1084	NASDAQ	CIBR	Wed, Oct 23, 2019	27.45	27.76	27.33	27.62
1083	NASDAQ	CIBR	Tue, Oct 22, 2019	27.59	27.81	27.43	27.51
1082	NASDAQ	CIBR	Mon, Oct 21, 2019	27.61	27.75	27.46	27.57
1081	NASDAQ	CIBR	Fri, Oct 18, 2019	27.68	27.74	27.13	27.41
1080	NASDAQ	CIBR	Thu, Oct 17, 2019	27.96	28.06	27.75	27.85
1079	NASDAQ	CIBR	Wed, Oct 16, 2019	27.98	27.98	27.66	27.87
1078	NASDAQ	CIBR	Tue, Oct 15, 2019	28.10	28.29	28.04	28.18
1077	NASDAQ	CIBR	Mon, Oct 14, 2019	28.07	28.15	27.92	27.99
1076	NASDAQ	CIBR	Fri, Oct 11, 2019	27.85	28.23	27.85	28.01
1075	NASDAQ	CIBR	Thu, Oct 10, 2019	27.65	27.74	27.48	27.60
1074	NASDAQ	CIBR	Wed, Oct 9, 2019	27.61	27.97	27.61	27.83
1073	NASDAQ	CIBR	Tue, Oct 8, 2019	27.86	27.92	27.41	27.52
1072	NASDAQ	CIBR	Mon, Oct 7, 2019	27.96	28.23	27.90	28.09
1071	NASDAQ	CIBR	Fri, Oct 4, 2019	27.84	28.12	27.71	28.00
1070	NASDAQ	CIBR	Thu, Oct 3, 2019	27.22	27.83	26.98	27.77
1069	NASDAQ	CIBR	Wed, Oct 2, 2019	27.30	27.39	26.94	27.23
1068	NASDAQ	CIBR	Tue, Oct 1, 2019	27.82	27.98	27.42	27.54
1067	NASDAQ	CIBR	Mon, Sep 30, 2019	27.40	27.78	27.27	27.66
1066	NASDAQ	CIBR	Fri, Sep 27, 2019	27.94	27.99	27.18	27.35
1065	NASDAQ	CIBR	Thu, Sep 26, 2019	27.97	28.00	27.67	27.90
1064	NASDAQ	CIBR	Wed, Sep 25, 2019	27.70	28.03	27.39	27.97
1063	NASDAQ	CIBR	Tue, Sep 24, 2019	28.35	28.45	27.68	27.77
1062	NASDAQ	CIBR	Mon, Sep 23, 2019	28.29	28.38	28.10	28.32
1061	NASDAQ	CIBR	Fri, Sep 20, 2019	28.41	28.62	28.14	28.30
1060	NASDAQ	CIBR	Thu, Sep 19, 2019	28.49	28.71	28.35	28.35
1059	NASDAQ	CIBR	Wed, Sep 18, 2019	28.56	28.56	28.16	28.46
1058	NASDAQ	CIBR	Tue, Sep 17, 2019	28.44	28.62	28.34	28.62
1057	NASDAQ	CIBR	Mon, Sep 16, 2019	28.01	28.49	28.01	28.34
1056	NASDAQ	CIBR	Fri, Sep 13, 2019	28.25	28.34	28.08	28.11
1055	NASDAQ	CIBR	Thu, Sep 12, 2019	28.29	28.56	28.15	28.19
1054	NASDAQ	CIBR	Wed, Sep 11, 2019	28.09	28.35	27.97	28.26
1053	NASDAQ	CIBR	Tue, Sep 10, 2019	28.21	28.40	28.00	28.20
1052	NASDAQ	CIBR	Mon, Sep 9, 2019	29.00	29.00	28.19	28.38
1051	NASDAQ	CIBR	Fri, Sep 6, 2019	28.88	29.12	28.82	28.86
1050	NASDAQ	CIBR	Thu, Sep 5, 2019	28.81	29.00	28.61	28.88
1049	NASDAQ	CIBR	Wed, Sep 4, 2019	28.30	28.48	28.26	28.43
1048	NASDAQ	CIBR	Tue, Sep 3, 2019	28.18	28.30	27.93	28.08
1047	NASDAQ	CIBR	Fri, Aug 30, 2019	28.42	28.50	28.10	28.31
1046	NASDAQ	CIBR	Thu, Aug 29, 2019	28.25	28.43	28.07	28.29
1045	NASDAQ	CIBR	Wed, Aug 28, 2019	28.17	28.17	27.86	28.02
1044	NASDAQ	CIBR	Tue, Aug 27, 2019	28.60	28.78	28.08	28.25
1043	NASDAQ	CIBR	Mon, Aug 26, 2019	28.50	28.72	28.21	28.40
1042	NASDAQ	CIBR	Fri, Aug 23, 2019	28.80	29.16	28.32	28.34
1041	NASDAQ	CIBR	Thu, Aug 22, 2019	29.03	29.03	28.51	28.87
1040	NASDAQ	CIBR	Wed, Aug 21, 2019	28.75	29.15	28.70	29.04
1039	NASDAQ	CIBR	Tue, Aug 20, 2019	28.46	28.61	28.28	28.51
1038	NASDAQ	CIBR	Mon, Aug 19, 2019	28.79	28.87	28.37	28.46
1037	NASDAQ	CIBR	Fri, Aug 16, 2019	28.48	28.83	28.48	28.51
1036	NASDAQ	CIBR	Thu, Aug 15, 2019	28.49	28.49	28.12	28.32
1035	NASDAQ	CIBR	Wed, Aug 14, 2019	28.98	29.07	28.27	28.57
1034	NASDAQ	CIBR	Tue, Aug 13, 2019	28.87	29.42	28.75	29.37
1033	NASDAQ	CIBR	Mon, Aug 12, 2019	29.12	29.12	28.72	28.87
1032	NASDAQ	CIBR	Fri, Aug 9, 2019	29.33	29.39	29.00	29.21
1031	NASDAQ	CIBR	Thu, Aug 8, 2019	28.83	29.41	28.82	29.38
1030	NASDAQ	CIBR	Wed, Aug 7, 2019	28.26	28.60	28.07	28.55
1029	NASDAQ	CIBR	Tue, Aug 6, 2019	28.29	28.61	28.12	28.45
1028	NASDAQ	CIBR	Mon, Aug 5, 2019	28.59	28.59	27.69	28.09
1027	NASDAQ	CIBR	Fri, Aug 2, 2019	29.54	29.54	29.00	29.16
1026	NASDAQ	CIBR	Thu, Aug 1, 2019	29.79	30.19	29.51	29.67
1025	NASDAQ	CIBR	Wed, Jul 31, 2019	30.11	30.27	29.47	29.67
1024	NASDAQ	CIBR	Tue, Jul 30, 2019	30.22	30.31	30.10	30.20
1023	NASDAQ	CIBR	Mon, Jul 29, 2019	30.72	30.78	29.83	30.31
1022	NASDAQ	CIBR	Fri, Jul 26, 2019	30.49	30.74	30.42	30.70
1021	NASDAQ	CIBR	Thu, Jul 25, 2019	30.44	30.50	30.20	30.36
1020	NASDAQ	CIBR	Wed, Jul 24, 2019	30.07	30.48	30.07	30.45
1019	NASDAQ	CIBR	Tue, Jul 23, 2019	30.25	30.30	29.92	30.15
1018	NASDAQ	CIBR	Mon, Jul 22, 2019	30.08	30.22	30.01	30.06
1017	NASDAQ	CIBR	Fri, Jul 19, 2019	30.25	30.40	30.01	30.03
1016	NASDAQ	CIBR	Thu, Jul 18, 2019	30.09	30.17	29.79	30.11
1015	NASDAQ	CIBR	Wed, Jul 17, 2019	30.06	30.26	30.06	30.08
1014	NASDAQ	CIBR	Tue, Jul 16, 2019	30.16	30.26	29.91	30.05
1013	NASDAQ	CIBR	Mon, Jul 15, 2019	30.13	30.22	29.90	30.16
1012	NASDAQ	CIBR	Fri, Jul 12, 2019	30.06	30.20	29.81	30.13
1011	NASDAQ	CIBR	Thu, Jul 11, 2019	29.86	29.99	29.70	29.92
1010	NASDAQ	CIBR	Wed, Jul 10, 2019	29.70	29.92	29.62	29.76
1009	NASDAQ	CIBR	Tue, Jul 9, 2019	29.11	29.61	29.02	29.57
1008	NASDAQ	CIBR	Mon, Jul 8, 2019	29.25	29.34	29.13	29.28
1007	NASDAQ	CIBR	Fri, Jul 5, 2019	29.20	29.40	28.99	29.40
1006	NASDAQ	CIBR	Wed, Jul 3, 2019	29.13	29.44	29.13	29.38
1005	NASDAQ	CIBR	Tue, Jul 2, 2019	28.72	28.88	28.65	28.87
1004	NASDAQ	CIBR	Mon, Jul 1, 2019	28.96	29.00	28.56	28.63
1003	NASDAQ	CIBR	Fri, Jun 28, 2019	28.46	28.63	28.35	28.60
1002	NASDAQ	CIBR	Thu, Jun 27, 2019	28.10	28.48	28.05	28.42
1001	NASDAQ	CIBR	Wed, Jun 26, 2019	28.21	28.39	28.01	28.03
1000	NASDAQ	CIBR	Tue, Jun 25, 2019	28.37	28.49	28.03	28.05
999	NASDAQ	CIBR	Mon, Jun 24, 2019	28.74	28.74	28.36	28.36
998	NASDAQ	CIBR	Fri, Jun 21, 2019	28.83	28.89	28.61	28.66
997	NASDAQ	CIBR	Thu, Jun 20, 2019	28.99	29.15	28.70	28.93
996	NASDAQ	CIBR	Wed, Jun 19, 2019	28.45	28.71	28.33	28.70
995	NASDAQ	CIBR	Tue, Jun 18, 2019	28.33	28.60	28.33	28.39
994	NASDAQ	CIBR	Mon, Jun 17, 2019	28.10	28.35	28.07	28.12
993	NASDAQ	CIBR	Fri, Jun 14, 2019	28.27	28.27	27.93	28.03
992	NASDAQ	CIBR	Thu, Jun 13, 2019	28.30	28.37	28.15	28.29
991	NASDAQ	CIBR	Wed, Jun 12, 2019	28.02	28.17	27.94	28.17
990	NASDAQ	CIBR	Tue, Jun 11, 2019	28.38	28.43	27.72	28.03
989	NASDAQ	CIBR	Mon, Jun 10, 2019	28.17	28.59	28.17	28.23
988	NASDAQ	CIBR	Fri, Jun 7, 2019	27.72	28.01	27.72	27.88
987	NASDAQ	CIBR	Thu, Jun 6, 2019	27.50	27.70	27.27	27.56
986	NASDAQ	CIBR	Wed, Jun 5, 2019	27.39	27.52	27.12	27.52
985	NASDAQ	CIBR	Tue, Jun 4, 2019	26.64	27.20	26.43	27.19
984	NASDAQ	CIBR	Mon, Jun 3, 2019	27.10	27.19	26.21	26.37
983	NASDAQ	CIBR	Fri, May 31, 2019	27.28	27.38	27.02	27.11
982	NASDAQ	CIBR	Thu, May 30, 2019	27.49	27.63	27.34	27.53
981	NASDAQ	CIBR	Wed, May 29, 2019	27.68	27.73	27.39	27.49
980	NASDAQ	CIBR	Tue, May 28, 2019	27.92	28.25	27.76	27.81
979	NASDAQ	CIBR	Fri, May 24, 2019	27.98	28.11	27.73	27.89
978	NASDAQ	CIBR	Thu, May 23, 2019	28.34	28.34	27.74	27.91
977	NASDAQ	CIBR	Wed, May 22, 2019	28.60	28.80	28.58	28.61
976	NASDAQ	CIBR	Tue, May 21, 2019	28.53	28.73	28.53	28.69
975	NASDAQ	CIBR	Mon, May 20, 2019	28.42	28.50	28.08	28.31
974	NASDAQ	CIBR	Fri, May 17, 2019	28.76	28.98	28.58	28.61
973	NASDAQ	CIBR	Thu, May 16, 2019	28.41	29.00	28.41	28.92
972	NASDAQ	CIBR	Wed, May 15, 2019	27.91	28.37	27.91	28.21
971	NASDAQ	CIBR	Tue, May 14, 2019	27.83	28.25	27.78	28.11
970	NASDAQ	CIBR	Mon, May 13, 2019	28.06	28.13	27.54	27.60
969	NASDAQ	CIBR	Fri, May 10, 2019	28.29	28.72	27.98	28.64
968	NASDAQ	CIBR	Thu, May 9, 2019	28.34	28.70	28.06	28.64
967	NASDAQ	CIBR	Wed, May 8, 2019	28.81	28.96	28.63	28.84
966	NASDAQ	CIBR	Tue, May 7, 2019	29.14	29.28	28.51	28.85
965	NASDAQ	CIBR	Mon, May 6, 2019	29.04	29.47	28.65	29.41
964	NASDAQ	CIBR	Fri, May 3, 2019	29.29	29.56	29.10	29.50
963	NASDAQ	CIBR	Thu, May 2, 2019	29.26	29.47	28.97	29.24
962	NASDAQ	CIBR	Wed, May 1, 2019	29.73	29.73	29.25	29.25
961	NASDAQ	CIBR	Tue, Apr 30, 2019	29.57	29.69	29.33	29.63
960	NASDAQ	CIBR	Mon, Apr 29, 2019	29.41	29.74	29.41	29.52
959	NASDAQ	CIBR	Fri, Apr 26, 2019	29.26	29.44	29.03	29.36
958	NASDAQ	CIBR	Thu, Apr 25, 2019	29.09	29.30	28.94	29.22
957	NASDAQ	CIBR	Wed, Apr 24, 2019	29.19	29.29	29.08	29.18
956	NASDAQ	CIBR	Tue, Apr 23, 2019	28.67	29.12	28.67	29.05
955	NASDAQ	CIBR	Mon, Apr 22, 2019	28.24	28.62	28.24	28.60
954	NASDAQ	CIBR	Thu, Apr 18, 2019	28.35	28.37	27.92	28.31
953	NASDAQ	CIBR	Wed, Apr 17, 2019	28.95	29.09	28.40	28.49
952	NASDAQ	CIBR	Tue, Apr 16, 2019	29.17	29.23	28.80	28.95
951	NASDAQ	CIBR	Mon, Apr 15, 2019	28.99	29.19	28.89	29.02
950	NASDAQ	CIBR	Fri, Apr 12, 2019	28.91	28.99	28.73	28.99
949	NASDAQ	CIBR	Thu, Apr 11, 2019	28.78	28.79	28.61	28.72
948	NASDAQ	CIBR	Wed, Apr 10, 2019	28.40	28.68	28.32	28.68
947	NASDAQ	CIBR	Tue, Apr 9, 2019	28.22	28.47	28.22	28.32
946	NASDAQ	CIBR	Mon, Apr 8, 2019	28.12	28.33	27.83	28.30
945	NASDAQ	CIBR	Fri, Apr 5, 2019	27.98	28.20	27.92	28.14
944	NASDAQ	CIBR	Thu, Apr 4, 2019	28.60	28.72	27.64	27.87
943	NASDAQ	CIBR	Wed, Apr 3, 2019	28.56	28.79	28.50	28.59
942	NASDAQ	CIBR	Tue, Apr 2, 2019	28.39	28.47	28.06	28.42
941	NASDAQ	CIBR	Mon, Apr 1, 2019	28.31	28.44	28.04	28.36
940	NASDAQ	CIBR	Fri, Mar 29, 2019	27.95	28.12	27.81	28.10
939	NASDAQ	CIBR	Thu, Mar 28, 2019	27.67	27.87	27.51	27.70
938	NASDAQ	CIBR	Wed, Mar 27, 2019	28.01	28.01	27.32	27.59
937	NASDAQ	CIBR	Tue, Mar 26, 2019	27.91	28.17	27.83	28.01
936	NASDAQ	CIBR	Mon, Mar 25, 2019	27.62	27.79	27.34	27.67
935	NASDAQ	CIBR	Fri, Mar 22, 2019	28.55	28.55	27.73	27.73
934	NASDAQ	CIBR	Thu, Mar 21, 2019	28.11	28.74	28.09	28.69
933	NASDAQ	CIBR	Wed, Mar 20, 2019	28.23	28.42	27.93	28.20
932	NASDAQ	CIBR	Tue, Mar 19, 2019	28.26	28.40	28.13	28.22
931	NASDAQ	CIBR	Mon, Mar 18, 2019	28.04	28.27	27.88	28.14
930	NASDAQ	CIBR	Fri, Mar 15, 2019	28.02	28.10	27.90	27.93
929	NASDAQ	CIBR	Thu, Mar 14, 2019	27.86	28.07	27.79	27.91
928	NASDAQ	CIBR	Wed, Mar 13, 2019	27.76	28.04	27.70	27.81
927	NASDAQ	CIBR	Tue, Mar 12, 2019	27.70	27.79	27.49	27.68
926	NASDAQ	CIBR	Mon, Mar 11, 2019	27.25	27.69	27.25	27.65
925	NASDAQ	CIBR	Fri, Mar 8, 2019	26.97	27.21	26.80	27.16
924	NASDAQ	CIBR	Thu, Mar 7, 2019	27.21	27.44	27.01	27.19
923	NASDAQ	CIBR	Wed, Mar 6, 2019	27.59	27.60	27.21	27.30
922	NASDAQ	CIBR	Tue, Mar 5, 2019	27.74	27.85	27.49	27.61
921	NASDAQ	CIBR	Mon, Mar 4, 2019	28.41	28.43	27.36	27.72
920	NASDAQ	CIBR	Fri, Mar 1, 2019	28.39	28.45	28.03	28.28
919	NASDAQ	CIBR	Thu, Feb 28, 2019	28.40	28.43	28.12	28.19
918	NASDAQ	CIBR	Wed, Feb 27, 2019	28.15	28.43	28.05	28.39
917	NASDAQ	CIBR	Tue, Feb 26, 2019	28.00	28.04	27.85	27.96
916	NASDAQ	CIBR	Mon, Feb 25, 2019	28.09	28.16	27.93	28.04
915	NASDAQ	CIBR	Fri, Feb 22, 2019	27.67	27.93	27.67	27.93
914	NASDAQ	CIBR	Thu, Feb 21, 2019	27.56	27.71	27.36	27.61
913	NASDAQ	CIBR	Wed, Feb 20, 2019	27.84	27.87	27.54	27.66
912	NASDAQ	CIBR	Tue, Feb 19, 2019	27.71	27.85	27.55	27.80
911	NASDAQ	CIBR	Fri, Feb 15, 2019	27.68	27.73	27.54	27.69
910	NASDAQ	CIBR	Thu, Feb 14, 2019	27.28	27.75	27.21	27.62
909	NASDAQ	CIBR	Wed, Feb 13, 2019	27.40	27.40	27.16	27.19
908	NASDAQ	CIBR	Tue, Feb 12, 2019	27.15	27.43	27.13	27.38
907	NASDAQ	CIBR	Mon, Feb 11, 2019	27.04	27.19	26.96	27.05
906	NASDAQ	CIBR	Fri, Feb 8, 2019	26.44	26.97	26.41	26.97
905	NASDAQ	CIBR	Thu, Feb 7, 2019	26.64	26.64	26.27	26.55
904	NASDAQ	CIBR	Wed, Feb 6, 2019	27.00	27.00	26.67	26.90
903	NASDAQ	CIBR	Tue, Feb 5, 2019	26.92	27.10	26.81	27.01
902	NASDAQ	CIBR	Mon, Feb 4, 2019	26.43	26.86	26.43	26.79
901	NASDAQ	CIBR	Fri, Feb 1, 2019	26.07	26.48	26.07	26.43
900	NASDAQ	CIBR	Thu, Jan 31, 2019	25.64	26.00	25.64	25.91
899	NASDAQ	CIBR	Wed, Jan 30, 2019	25.32	25.65	25.14	25.62
898	NASDAQ	CIBR	Tue, Jan 29, 2019	25.30	25.32	25.16	25.24
897	NASDAQ	CIBR	Mon, Jan 28, 2019	25.11	25.35	24.98	25.30
896	NASDAQ	CIBR	Fri, Jan 25, 2019	25.11	25.42	25.05	25.33
895	NASDAQ	CIBR	Thu, Jan 24, 2019	24.79	25.03	24.79	24.91
894	NASDAQ	CIBR	Wed, Jan 23, 2019	24.81	25.10	24.55	24.78
893	NASDAQ	CIBR	Tue, Jan 22, 2019	24.85	24.85	24.46	24.58
892	NASDAQ	CIBR	Fri, Jan 18, 2019	24.81	25.00	24.71	24.87
891	NASDAQ	CIBR	Thu, Jan 17, 2019	24.54	24.93	24.31	24.78
890	NASDAQ	CIBR	Wed, Jan 16, 2019	24.64	24.72	24.34	24.53
889	NASDAQ	CIBR	Tue, Jan 15, 2019	24.10	24.64	24.10	24.57
888	NASDAQ	CIBR	Mon, Jan 14, 2019	24.36	24.37	24.11	24.16
887	NASDAQ	CIBR	Fri, Jan 11, 2019	24.41	24.54	24.17	24.49
886	NASDAQ	CIBR	Thu, Jan 10, 2019	24.33	24.55	24.13	24.49
885	NASDAQ	CIBR	Wed, Jan 9, 2019	24.37	24.57	24.28	24.50
884	NASDAQ	CIBR	Tue, Jan 8, 2019	24.03	24.28	23.80	24.27
883	NASDAQ	CIBR	Mon, Jan 7, 2019	23.35	23.90	23.35	23.79
882	NASDAQ	CIBR	Fri, Jan 4, 2019	22.81	23.47	22.81	23.36
881	NASDAQ	CIBR	Thu, Jan 3, 2019	23.08	23.08	22.55	22.55
880	NASDAQ	CIBR	Wed, Jan 2, 2019	23.02	23.39	23.00	23.19
879	NASDAQ	CIBR	Mon, Dec 31, 2018	23.49	23.49	23.18	23.42
878	NASDAQ	CIBR	Fri, Dec 28, 2018	23.37	23.57	22.99	23.21
877	NASDAQ	CIBR	Thu, Dec 27, 2018	22.59	23.20	22.45	23.19
876	NASDAQ	CIBR	Wed, Dec 26, 2018	22.04	22.93	22.02	22.92
875	NASDAQ	CIBR	Mon, Dec 24, 2018	22.08	22.38	21.84	21.94
874	NASDAQ	CIBR	Fri, Dec 21, 2018	23.03	23.25	22.15	22.19
873	NASDAQ	CIBR	Thu, Dec 20, 2018	23.46	23.69	22.72	23.09
872	NASDAQ	CIBR	Wed, Dec 19, 2018	23.83	24.28	23.36	23.59
871	NASDAQ	CIBR	Tue, Dec 18, 2018	23.76	24.00	23.67	23.82
870	NASDAQ	CIBR	Mon, Dec 17, 2018	24.50	24.50	23.54	23.63
869	NASDAQ	CIBR	Fri, Dec 14, 2018	24.84	25.02	24.50	24.60
868	NASDAQ	CIBR	Thu, Dec 13, 2018	25.52	25.54	25.02	25.16
867	NASDAQ	CIBR	Wed, Dec 12, 2018	25.28	25.72	25.20	25.39
866	NASDAQ	CIBR	Tue, Dec 11, 2018	25.38	25.42	24.72	24.91
865	NASDAQ	CIBR	Mon, Dec 10, 2018	24.62	25.08	24.45	25.02
864	NASDAQ	CIBR	Fri, Dec 7, 2018	25.29	25.49	24.45	24.59
863	NASDAQ	CIBR	Thu, Dec 6, 2018	24.54	25.30	24.35	25.28
862	NASDAQ	CIBR	Tue, Dec 4, 2018	25.66	25.66	24.82	24.84
861	NASDAQ	CIBR	Mon, Dec 3, 2018	25.93	25.93	25.50	25.77
860	NASDAQ	CIBR	Fri, Nov 30, 2018	25.44	25.53	25.27	25.45
859	NASDAQ	CIBR	Thu, Nov 29, 2018	25.14	25.43	25.00	25.24
858	NASDAQ	CIBR	Wed, Nov 28, 2018	24.59	25.27	24.59	25.22
857	NASDAQ	CIBR	Tue, Nov 27, 2018	24.70	24.71	24.40	24.47
856	NASDAQ	CIBR	Mon, Nov 26, 2018	24.52	24.82	24.50	24.77
855	NASDAQ	CIBR	Fri, Nov 23, 2018	24.01	24.47	24.00	24.26
854	NASDAQ	CIBR	Wed, Nov 21, 2018	24.07	24.39	24.07	24.20
853	NASDAQ	CIBR	Tue, Nov 20, 2018	23.89	24.27	23.60	23.86
852	NASDAQ	CIBR	Mon, Nov 19, 2018	25.42	25.46	24.24	24.27
851	NASDAQ	CIBR	Fri, Nov 16, 2018	25.31	25.54	25.13	25.45
850	NASDAQ	CIBR	Thu, Nov 15, 2018	24.99	25.56	24.90	25.46
849	NASDAQ	CIBR	Wed, Nov 14, 2018	25.34	25.49	24.92	24.99
848	NASDAQ	CIBR	Tue, Nov 13, 2018	25.20	25.43	24.95	25.10
847	NASDAQ	CIBR	Mon, Nov 12, 2018	25.72	25.75	25.02	25.14
846	NASDAQ	CIBR	Fri, Nov 9, 2018	26.23	26.23	25.52	25.76
845	NASDAQ	CIBR	Thu, Nov 8, 2018	26.30	26.50	26.18	26.32
844	NASDAQ	CIBR	Wed, Nov 7, 2018	25.69	26.77	25.64	26.25
843	NASDAQ	CIBR	Tue, Nov 6, 2018	25.20	25.71	25.20	25.56
842	NASDAQ	CIBR	Mon, Nov 5, 2018	25.43	25.43	25.04	25.28
841	NASDAQ	CIBR	Fri, Nov 2, 2018	25.73	25.85	25.27	25.42
840	NASDAQ	CIBR	Thu, Nov 1, 2018	25.08	25.45	24.89	25.41
839	NASDAQ	CIBR	Wed, Oct 31, 2018	24.64	25.15	24.64	24.93
838	NASDAQ	CIBR	Tue, Oct 30, 2018	23.98	24.36	23.83	24.32
837	NASDAQ	CIBR	Mon, Oct 29, 2018	24.64	24.85	23.63	23.96
836	NASDAQ	CIBR	Fri, Oct 26, 2018	24.21	24.64	23.86	24.28
835	NASDAQ	CIBR	Thu, Oct 25, 2018	24.58	24.99	24.56	24.89
834	NASDAQ	CIBR	Wed, Oct 24, 2018	25.45	25.63	24.40	24.43
833	NASDAQ	CIBR	Tue, Oct 23, 2018	25.24	25.62	25.05	25.48
832	NASDAQ	CIBR	Mon, Oct 22, 2018	25.51	25.76	25.34	25.58
831	NASDAQ	CIBR	Fri, Oct 19, 2018	25.86	26.00	25.34	25.36
830	NASDAQ	CIBR	Thu, Oct 18, 2018	26.18	26.22	25.66	25.80
829	NASDAQ	CIBR	Wed, Oct 17, 2018	26.25	26.25	25.92	26.21
828	NASDAQ	CIBR	Tue, Oct 16, 2018	25.67	26.26	25.62	26.21
827	NASDAQ	CIBR	Mon, Oct 15, 2018	25.46	25.66	25.29	25.49
826	NASDAQ	CIBR	Fri, Oct 12, 2018	25.34	25.75	25.17	25.59
825	NASDAQ	CIBR	Thu, Oct 11, 2018	25.20	25.75	24.91	25.02
824	NASDAQ	CIBR	Wed, Oct 10, 2018	26.41	26.57	25.40	25.46
823	NASDAQ	CIBR	Tue, Oct 9, 2018	26.41	26.56	26.20	26.28
822	NASDAQ	CIBR	Mon, Oct 8, 2018	26.96	26.96	26.20	26.53
821	NASDAQ	CIBR	Fri, Oct 5, 2018	27.38	27.45	26.83	27.08
820	NASDAQ	CIBR	Thu, Oct 4, 2018	27.77	27.77	27.20	27.33
819	NASDAQ	CIBR	Wed, Oct 3, 2018	27.75	27.94	27.69	27.83
818	NASDAQ	CIBR	Tue, Oct 2, 2018	28.16	28.16	27.61	27.66
817	NASDAQ	CIBR	Mon, Oct 1, 2018	28.74	28.74	28.09	28.16
816	NASDAQ	CIBR	Fri, Sep 28, 2018	28.33	28.59	28.33	28.52
815	NASDAQ	CIBR	Thu, Sep 27, 2018	28.37	28.51	28.33	28.38
814	NASDAQ	CIBR	Wed, Sep 26, 2018	28.60	28.60	28.28	28.32
813	NASDAQ	CIBR	Tue, Sep 25, 2018	28.33	28.49	28.28	28.43
812	NASDAQ	CIBR	Mon, Sep 24, 2018	28.12	28.31	27.98	28.22
811	NASDAQ	CIBR	Fri, Sep 21, 2018	28.21	28.26	28.09	28.14
810	NASDAQ	CIBR	Thu, Sep 20, 2018	28.15	28.22	28.03	28.12
809	NASDAQ	CIBR	Wed, Sep 19, 2018	28.41	28.41	27.86	28.04
808	NASDAQ	CIBR	Tue, Sep 18, 2018	28.24	28.48	28.24	28.34
807	NASDAQ	CIBR	Mon, Sep 17, 2018	28.78	28.78	28.17	28.24
806	NASDAQ	CIBR	Fri, Sep 14, 2018	28.73	28.92	28.67	28.89
805	NASDAQ	CIBR	Thu, Sep 13, 2018	28.71	28.86	28.55	28.65
804	NASDAQ	CIBR	Wed, Sep 12, 2018	28.56	28.70	28.26	28.65
803	NASDAQ	CIBR	Tue, Sep 11, 2018	28.51	28.67	28.42	28.60
802	NASDAQ	CIBR	Mon, Sep 10, 2018	28.53	28.58	28.42	28.55
801	NASDAQ	CIBR	Fri, Sep 7, 2018	28.31	28.62	28.15	28.36
800	NASDAQ	CIBR	Thu, Sep 6, 2018	28.29	28.40	28.13	28.31
799	NASDAQ	CIBR	Wed, Sep 5, 2018	28.70	28.71	27.96	28.20
798	NASDAQ	CIBR	Tue, Sep 4, 2018	28.58	28.69	28.41	28.66
797	NASDAQ	CIBR	Fri, Aug 31, 2018	28.48	28.68	28.35	28.66
796	NASDAQ	CIBR	Thu, Aug 30, 2018	28.66	28.67	28.44	28.48
795	NASDAQ	CIBR	Wed, Aug 29, 2018	28.44	28.71	28.40	28.68
794	NASDAQ	CIBR	Tue, Aug 28, 2018	28.34	28.46	28.27	28.44
793	NASDAQ	CIBR	Mon, Aug 27, 2018	28.38	28.38	28.13	28.27
792	NASDAQ	CIBR	Fri, Aug 24, 2018	27.84	28.25	27.82	28.23
791	NASDAQ	CIBR	Thu, Aug 23, 2018	27.58	27.72	27.44	27.63
790	NASDAQ	CIBR	Wed, Aug 22, 2018	27.31	27.59	27.27	27.53
789	NASDAQ	CIBR	Tue, Aug 21, 2018	27.25	27.45	27.25	27.31
788	NASDAQ	CIBR	Mon, Aug 20, 2018	27.17	27.22	27.02	27.17
787	NASDAQ	CIBR	Fri, Aug 17, 2018	26.86	27.10	26.81	27.07
786	NASDAQ	CIBR	Thu, Aug 16, 2018	26.93	27.09	26.90	26.91
785	NASDAQ	CIBR	Wed, Aug 15, 2018	26.76	26.86	26.40	26.68
784	NASDAQ	CIBR	Tue, Aug 14, 2018	26.90	26.95	26.70	26.93
783	NASDAQ	CIBR	Mon, Aug 13, 2018	27.02	27.16	26.81	26.85
782	NASDAQ	CIBR	Fri, Aug 10, 2018	26.92	27.13	26.78	27.05
781	NASDAQ	CIBR	Thu, Aug 9, 2018	27.10	27.30	27.10	27.16
780	NASDAQ	CIBR	Wed, Aug 8, 2018	26.83	27.05	26.81	26.98
779	NASDAQ	CIBR	Tue, Aug 7, 2018	26.85	26.95	26.78	26.88
778	NASDAQ	CIBR	Mon, Aug 6, 2018	26.47	26.84	26.47	26.83
777	NASDAQ	CIBR	Fri, Aug 3, 2018	26.44	26.49	26.20	26.45
776	NASDAQ	CIBR	Thu, Aug 2, 2018	26.01	26.66	26.01	26.62
775	NASDAQ	CIBR	Wed, Aug 1, 2018	26.07	26.14	25.95	26.03
774	NASDAQ	CIBR	Tue, Jul 31, 2018	26.15	26.34	25.88	26.14
773	NASDAQ	CIBR	Mon, Jul 30, 2018	26.86	26.89	26.06	26.17
772	NASDAQ	CIBR	Fri, Jul 27, 2018	27.45	27.50	26.70	26.87
771	NASDAQ	CIBR	Thu, Jul 26, 2018	27.64	27.73	27.39	27.61
770	NASDAQ	CIBR	Wed, Jul 25, 2018	27.37	27.69	27.32	27.65
769	NASDAQ	CIBR	Tue, Jul 24, 2018	27.83	27.84	27.14	27.27
768	NASDAQ	CIBR	Mon, Jul 23, 2018	27.77	27.77	27.52	27.65
767	NASDAQ	CIBR	Fri, Jul 20, 2018	27.72	27.84	27.66	27.72
766	NASDAQ	CIBR	Thu, Jul 19, 2018	27.72	27.82	27.63	27.71
765	NASDAQ	CIBR	Wed, Jul 18, 2018	27.79	27.83	27.66	27.81
764	NASDAQ	CIBR	Tue, Jul 17, 2018	27.52	27.83	27.51	27.78
763	NASDAQ	CIBR	Mon, Jul 16, 2018	27.70	27.75	27.49	27.53
762	NASDAQ	CIBR	Fri, Jul 13, 2018	27.82	27.82	27.51	27.60
761	NASDAQ	CIBR	Thu, Jul 12, 2018	27.32	27.80	27.29	27.76
760	NASDAQ	CIBR	Wed, Jul 11, 2018	26.98	27.19	26.79	27.13
759	NASDAQ	CIBR	Tue, Jul 10, 2018	27.08	27.24	27.06	27.11
758	NASDAQ	CIBR	Mon, Jul 9, 2018	27.15	27.17	26.95	27.08
757	NASDAQ	CIBR	Fri, Jul 6, 2018	26.72	27.05	26.72	26.99
756	NASDAQ	CIBR	Thu, Jul 5, 2018	26.68	26.74	26.45	26.68
755	NASDAQ	CIBR	Tue, Jul 3, 2018	26.84	26.84	26.66	26.67
754	NASDAQ	CIBR	Mon, Jul 2, 2018	26.21	26.72	26.13	26.72
753	NASDAQ	CIBR	Fri, Jun 29, 2018	26.31	26.54	26.29	26.38
752	NASDAQ	CIBR	Thu, Jun 28, 2018	25.92	26.31	25.83	26.25
751	NASDAQ	CIBR	Wed, Jun 27, 2018	26.42	26.47	25.92	25.94
750	NASDAQ	CIBR	Tue, Jun 26, 2018	26.25	26.46	26.09	26.38
749	NASDAQ	CIBR	Mon, Jun 25, 2018	26.71	26.71	25.91	26.15
748	NASDAQ	CIBR	Fri, Jun 22, 2018	27.30	27.35	26.75	26.81
747	NASDAQ	CIBR	Thu, Jun 21, 2018	27.48	27.61	27.13	27.17
746	NASDAQ	CIBR	Wed, Jun 20, 2018	27.47	27.62	27.40	27.46
745	NASDAQ	CIBR	Tue, Jun 19, 2018	27.41	27.41	27.00	27.32
744	NASDAQ	CIBR	Mon, Jun 18, 2018	27.53	27.65	27.30	27.61
743	NASDAQ	CIBR	Fri, Jun 15, 2018	27.56	27.59	27.30	27.51
742	NASDAQ	CIBR	Thu, Jun 14, 2018	27.58	27.84	27.50	27.67
741	NASDAQ	CIBR	Wed, Jun 13, 2018	27.47	27.65	27.40	27.49
740	NASDAQ	CIBR	Tue, Jun 12, 2018	27.29	27.50	27.27	27.50
739	NASDAQ	CIBR	Mon, Jun 11, 2018	27.12	27.28	27.12	27.23
738	NASDAQ	CIBR	Fri, Jun 8, 2018	26.93	27.16	26.91	27.14
737	NASDAQ	CIBR	Thu, Jun 7, 2018	27.28	27.30	26.72	26.96
736	NASDAQ	CIBR	Wed, Jun 6, 2018	27.25	27.29	27.04	27.27
735	NASDAQ	CIBR	Tue, Jun 5, 2018	27.00	27.14	26.92	27.14
734	NASDAQ	CIBR	Mon, Jun 4, 2018	26.93	26.99	26.66	26.92
733	NASDAQ	CIBR	Fri, Jun 1, 2018	26.69	26.80	26.59	26.76
732	NASDAQ	CIBR	Thu, May 31, 2018	26.61	26.71	26.43	26.48
731	NASDAQ	CIBR	Wed, May 30, 2018	26.40	26.62	26.31	26.54
730	NASDAQ	CIBR	Tue, May 29, 2018	26.31	26.39	26.15	26.26
729	NASDAQ	CIBR	Fri, May 25, 2018	26.55	26.64	26.44	26.47
728	NASDAQ	CIBR	Thu, May 24, 2018	26.51	26.65	26.42	26.60
727	NASDAQ	CIBR	Wed, May 23, 2018	26.17	26.45	26.11	26.42
726	NASDAQ	CIBR	Tue, May 22, 2018	26.65	26.68	26.30	26.31
725	NASDAQ	CIBR	Mon, May 21, 2018	26.64	26.68	26.42	26.56
724	NASDAQ	CIBR	Fri, May 18, 2018	26.38	26.55	26.38	26.47
723	NASDAQ	CIBR	Thu, May 17, 2018	26.34	26.53	26.27	26.39
722	NASDAQ	CIBR	Wed, May 16, 2018	26.43	26.48	26.30	26.33
721	NASDAQ	CIBR	Tue, May 15, 2018	26.42	26.48	26.16	26.46
720	NASDAQ	CIBR	Mon, May 14, 2018	26.79	26.83	26.43	26.51
719	NASDAQ	CIBR	Fri, May 11, 2018	26.86	26.86	26.55	26.61
718	NASDAQ	CIBR	Thu, May 10, 2018	27.19	27.37	27.09	27.33
717	NASDAQ	CIBR	Wed, May 9, 2018	26.75	27.11	26.75	27.08
716	NASDAQ	CIBR	Tue, May 8, 2018	26.37	26.72	26.32	26.68
715	NASDAQ	CIBR	Mon, May 7, 2018	26.22	26.50	26.18	26.42
714	NASDAQ	CIBR	Fri, May 4, 2018	25.83	26.24	25.72	26.16
713	NASDAQ	CIBR	Thu, May 3, 2018	25.91	25.97	25.55	25.89
712	NASDAQ	CIBR	Wed, May 2, 2018	26.04	26.19	25.90	25.95
711	NASDAQ	CIBR	Tue, May 1, 2018	25.89	25.98	25.65	25.94
710	NASDAQ	CIBR	Mon, Apr 30, 2018	25.94	26.06	25.78	25.86
709	NASDAQ	CIBR	Fri, Apr 27, 2018	26.17	26.22	25.84	25.92
708	NASDAQ	CIBR	Thu, Apr 26, 2018	25.97	26.24	25.92	26.16
707	NASDAQ	CIBR	Wed, Apr 25, 2018	25.92	26.01	25.52	25.86
706	NASDAQ	CIBR	Tue, Apr 24, 2018	26.38	26.55	25.88	26.02
705	NASDAQ	CIBR	Mon, Apr 23, 2018	26.36	26.43	26.15	26.27
704	NASDAQ	CIBR	Fri, Apr 20, 2018	26.50	26.51	26.20	26.28
703	NASDAQ	CIBR	Thu, Apr 19, 2018	26.58	26.58	26.39	26.46
702	NASDAQ	CIBR	Wed, Apr 18, 2018	26.52	26.61	26.33	26.57
701	NASDAQ	CIBR	Tue, Apr 17, 2018	26.16	26.48	26.13	26.43
700	NASDAQ	CIBR	Mon, Apr 16, 2018	25.95	26.15	25.81	26.00
699	NASDAQ	CIBR	Fri, Apr 13, 2018	25.90	26.00	25.55	25.71
698	NASDAQ	CIBR	Thu, Apr 12, 2018	25.62	25.88	25.58	25.78
697	NASDAQ	CIBR	Wed, Apr 11, 2018	25.27	25.67	25.21	25.46
696	NASDAQ	CIBR	Tue, Apr 10, 2018	25.30	25.49	25.13	25.41
695	NASDAQ	CIBR	Mon, Apr 9, 2018	25.06	25.34	24.95	24.96
694	NASDAQ	CIBR	Fri, Apr 6, 2018	25.23	25.42	24.86	24.99
693	NASDAQ	CIBR	Thu, Apr 5, 2018	25.28	25.49	25.15	25.42
692	NASDAQ	CIBR	Wed, Apr 4, 2018	24.52	25.17	24.38	25.11
691	NASDAQ	CIBR	Tue, Apr 3, 2018	24.72	24.95	24.62	24.90
690	NASDAQ	CIBR	Mon, Apr 2, 2018	25.06	25.06	24.38	24.60
689	NASDAQ	CIBR	Thu, Mar 29, 2018	24.79	25.23	24.68	25.07
688	NASDAQ	CIBR	Wed, Mar 28, 2018	24.69	24.75	24.38	24.47
687	NASDAQ	CIBR	Tue, Mar 27, 2018	25.46	25.46	24.52	24.67
686	NASDAQ	CIBR	Mon, Mar 26, 2018	25.11	25.33	24.92	25.31
685	NASDAQ	CIBR	Fri, Mar 23, 2018	25.11	25.22	24.66	24.68
684	NASDAQ	CIBR	Thu, Mar 22, 2018	25.50	25.58	25.11	25.11
683	NASDAQ	CIBR	Wed, Mar 21, 2018	25.68	25.82	25.52	25.69
682	NASDAQ	CIBR	Tue, Mar 20, 2018	25.41	25.69	25.41	25.61
681	NASDAQ	CIBR	Mon, Mar 19, 2018	25.72	25.72	25.15	25.41
680	NASDAQ	CIBR	Fri, Mar 16, 2018	26.03	26.12	25.82	25.83
679	NASDAQ	CIBR	Thu, Mar 15, 2018	25.94	26.04	25.78	25.91
678	NASDAQ	CIBR	Wed, Mar 14, 2018	25.88	26.00	25.77	25.86
677	NASDAQ	CIBR	Tue, Mar 13, 2018	26.06	26.13	25.75	25.79
676	NASDAQ	CIBR	Mon, Mar 12, 2018	26.07	26.13	25.95	26.02
675	NASDAQ	CIBR	Fri, Mar 9, 2018	26.02	26.05	25.89	26.03
674	NASDAQ	CIBR	Thu, Mar 8, 2018	25.76	25.88	25.65	25.78
673	NASDAQ	CIBR	Wed, Mar 7, 2018	25.20	25.63	25.20	25.61
672	NASDAQ	CIBR	Tue, Mar 6, 2018	25.35	25.46	25.24	25.38
671	NASDAQ	CIBR	Mon, Mar 5, 2018	24.83	25.27	24.76	25.23
670	NASDAQ	CIBR	Fri, Mar 2, 2018	24.49	25.10	24.33	25.06
669	NASDAQ	CIBR	Thu, Mar 1, 2018	24.81	24.98	24.52	24.64
668	NASDAQ	CIBR	Wed, Feb 28, 2018	25.11	25.26	24.90	24.90
667	NASDAQ	CIBR	Tue, Feb 27, 2018	25.36	25.37	25.00	25.03
666	NASDAQ	CIBR	Mon, Feb 26, 2018	25.04	25.19	24.96	25.19
665	NASDAQ	CIBR	Fri, Feb 23, 2018	24.73	24.94	24.66	24.88
664	NASDAQ	CIBR	Thu, Feb 22, 2018	24.75	24.87	24.60	24.65
663	NASDAQ	CIBR	Wed, Feb 21, 2018	24.81	25.09	24.65	24.67
662	NASDAQ	CIBR	Tue, Feb 20, 2018	24.67	24.83	24.58	24.68
661	NASDAQ	CIBR	Fri, Feb 16, 2018	24.55	24.84	24.55	24.71
660	NASDAQ	CIBR	Thu, Feb 15, 2018	24.41	24.62	24.25	24.57
659	NASDAQ	CIBR	Wed, Feb 14, 2018	23.55	24.18	23.55	24.12
658	NASDAQ	CIBR	Tue, Feb 13, 2018	23.27	23.75	23.27	23.74
657	NASDAQ	CIBR	Mon, Feb 12, 2018	23.22	23.46	23.15	23.38
656	NASDAQ	CIBR	Fri, Feb 9, 2018	22.85	23.21	22.31	23.02
655	NASDAQ	CIBR	Thu, Feb 8, 2018	23.25	23.38	22.61	22.64
654	NASDAQ	CIBR	Wed, Feb 7, 2018	23.40	23.54	23.20	23.21
653	NASDAQ	CIBR	Tue, Feb 6, 2018	22.68	23.52	22.24	23.43
652	NASDAQ	CIBR	Mon, Feb 5, 2018	23.66	23.95	23.07	23.21
651	NASDAQ	CIBR	Fri, Feb 2, 2018	24.25	24.25	23.84	23.91
650	NASDAQ	CIBR	Thu, Feb 1, 2018	24.08	24.48	23.90	24.32
649	NASDAQ	CIBR	Wed, Jan 31, 2018	23.98	24.24	23.98	24.14
648	NASDAQ	CIBR	Tue, Jan 30, 2018	24.20	24.24	24.00	24.07
647	NASDAQ	CIBR	Mon, Jan 29, 2018	24.60	24.65	24.25	24.29
646	NASDAQ	CIBR	Fri, Jan 26, 2018	24.42	24.80	24.42	24.65
645	NASDAQ	CIBR	Thu, Jan 25, 2018	24.44	24.49	24.20	24.21
644	NASDAQ	CIBR	Wed, Jan 24, 2018	24.41	24.49	24.19	24.32
643	NASDAQ	CIBR	Tue, Jan 23, 2018	24.09	24.41	24.09	24.36
642	NASDAQ	CIBR	Mon, Jan 22, 2018	24.21	24.22	24.09	24.20
641	NASDAQ	CIBR	Fri, Jan 19, 2018	24.18	24.28	24.13	24.18
640	NASDAQ	CIBR	Thu, Jan 18, 2018	24.09	24.25	24.05	24.15
639	NASDAQ	CIBR	Wed, Jan 17, 2018	24.06	24.22	23.96	24.20
638	NASDAQ	CIBR	Tue, Jan 16, 2018	24.18	24.39	23.91	23.96
637	NASDAQ	CIBR	Fri, Jan 12, 2018	24.12	24.22	24.01	24.20
636	NASDAQ	CIBR	Thu, Jan 11, 2018	23.98	24.18	23.84	24.11
635	NASDAQ	CIBR	Wed, Jan 10, 2018	23.81	23.87	23.70	23.84
634	NASDAQ	CIBR	Tue, Jan 9, 2018	23.94	24.00	23.77	23.85
633	NASDAQ	CIBR	Mon, Jan 8, 2018	23.81	23.97	23.70	23.93
632	NASDAQ	CIBR	Fri, Jan 5, 2018	23.75	23.83	23.70	23.74
631	NASDAQ	CIBR	Thu, Jan 4, 2018	23.78	23.83	23.65	23.71
630	NASDAQ	CIBR	Wed, Jan 3, 2018	23.40	23.62	23.40	23.59
629	NASDAQ	CIBR	Tue, Jan 2, 2018	23.13	23.40	23.13	23.39
628	NASDAQ	CIBR	Fri, Dec 29, 2017	23.29	23.29	23.13	23.13
627	NASDAQ	CIBR	Thu, Dec 28, 2017	23.27	23.31	23.13	23.18
626	NASDAQ	CIBR	Wed, Dec 27, 2017	23.27	23.27	23.11	23.18
625	NASDAQ	CIBR	Tue, Dec 26, 2017	23.08	23.17	23.02	23.15
624	NASDAQ	CIBR	Fri, Dec 22, 2017	23.22	23.23	23.10	23.10
623	NASDAQ	CIBR	Thu, Dec 21, 2017	23.28	23.28	23.16	23.17
622	NASDAQ	CIBR	Wed, Dec 20, 2017	23.37	23.37	23.18	23.26
621	NASDAQ	CIBR	Tue, Dec 19, 2017	23.35	23.55	23.24	23.32
620	NASDAQ	CIBR	Mon, Dec 18, 2017	23.37	23.38	23.22	23.34
619	NASDAQ	CIBR	Fri, Dec 15, 2017	22.86	23.08	22.83	22.99
618	NASDAQ	CIBR	Thu, Dec 14, 2017	22.77	22.91	22.77	22.79
617	NASDAQ	CIBR	Wed, Dec 13, 2017	22.74	22.90	22.70	22.77
616	NASDAQ	CIBR	Tue, Dec 12, 2017	22.74	22.80	22.68	22.72
615	NASDAQ	CIBR	Mon, Dec 11, 2017	22.49	22.70	22.44	22.69
614	NASDAQ	CIBR	Fri, Dec 8, 2017	22.39	22.49	22.39	22.47
613	NASDAQ	CIBR	Thu, Dec 7, 2017	22.10	22.36	22.10	22.28
612	NASDAQ	CIBR	Wed, Dec 6, 2017	22.14	22.20	22.06	22.17
611	NASDAQ	CIBR	Tue, Dec 5, 2017	22.22	22.32	22.11	22.13
610	NASDAQ	CIBR	Mon, Dec 4, 2017	22.87	22.87	22.17	22.22
609	NASDAQ	CIBR	Fri, Dec 1, 2017	22.60	22.71	22.30	22.68
608	NASDAQ	CIBR	Thu, Nov 30, 2017	22.47	22.61	22.47	22.58
607	NASDAQ	CIBR	Wed, Nov 29, 2017	22.90	22.90	22.39	22.43
606	NASDAQ	CIBR	Tue, Nov 28, 2017	22.77	22.81	22.61	22.77
605	NASDAQ	CIBR	Mon, Nov 27, 2017	22.73	22.78	22.55	22.64
604	NASDAQ	CIBR	Fri, Nov 24, 2017	22.56	22.62	22.49	22.57
603	NASDAQ	CIBR	Wed, Nov 22, 2017	22.51	22.57	22.47	22.49
602	NASDAQ	CIBR	Tue, Nov 21, 2017	22.35	22.50	22.31	22.41
601	NASDAQ	CIBR	Mon, Nov 20, 2017	22.06	22.21	22.01	22.19
600	NASDAQ	CIBR	Fri, Nov 17, 2017	21.93	22.06	21.89	22.00
599	NASDAQ	CIBR	Thu, Nov 16, 2017	21.66	21.95	21.63	21.87
598	NASDAQ	CIBR	Wed, Nov 15, 2017	21.62	21.63	21.41	21.53
597	NASDAQ	CIBR	Tue, Nov 14, 2017	21.56	21.64	21.55	21.64
596	NASDAQ	CIBR	Mon, Nov 13, 2017	21.69	21.69	21.55	21.64
595	NASDAQ	CIBR	Fri, Nov 10, 2017	21.72	21.80	21.70	21.77
594	NASDAQ	CIBR	Thu, Nov 9, 2017	22.03	22.03	21.70	21.77
593	NASDAQ	CIBR	Wed, Nov 8, 2017	21.97	22.15	21.91	22.10
592	NASDAQ	CIBR	Tue, Nov 7, 2017	22.05	22.09	21.90	21.90
591	NASDAQ	CIBR	Mon, Nov 6, 2017	21.98	22.11	21.98	22.05
590	NASDAQ	CIBR	Fri, Nov 3, 2017	21.96	22.05	21.90	21.98
589	NASDAQ	CIBR	Thu, Nov 2, 2017	22.06	22.08	21.81	21.95
588	NASDAQ	CIBR	Wed, Nov 1, 2017	22.43	22.43	22.11	22.19
587	NASDAQ	CIBR	Tue, Oct 31, 2017	22.30	22.45	22.23	22.34
586	NASDAQ	CIBR	Mon, Oct 30, 2017	22.34	22.37	22.14	22.28
585	NASDAQ	CIBR	Fri, Oct 27, 2017	22.26	22.41	22.25	22.35
584	NASDAQ	CIBR	Thu, Oct 26, 2017	22.29	22.31	22.17	22.22
583	NASDAQ	CIBR	Wed, Oct 25, 2017	22.30	22.38	22.10	22.14
582	NASDAQ	CIBR	Tue, Oct 24, 2017	22.21	22.30	22.17	22.26
581	NASDAQ	CIBR	Mon, Oct 23, 2017	22.39	22.39	22.16	22.17
580	NASDAQ	CIBR	Fri, Oct 20, 2017	22.17	22.39	22.17	22.29
579	NASDAQ	CIBR	Thu, Oct 19, 2017	22.04	22.11	21.92	22.10
578	NASDAQ	CIBR	Wed, Oct 18, 2017	22.07	22.12	21.95	22.10
577	NASDAQ	CIBR	Tue, Oct 17, 2017	21.96	22.05	21.95	21.96
576	NASDAQ	CIBR	Mon, Oct 16, 2017	22.04	22.10	21.95	22.02
575	NASDAQ	CIBR	Fri, Oct 13, 2017	22.16	22.16	22.05	22.07
574	NASDAQ	CIBR	Thu, Oct 12, 2017	22.00	22.07	21.95	22.04
573	NASDAQ	CIBR	Wed, Oct 11, 2017	22.13	22.13	22.00	22.05
572	NASDAQ	CIBR	Tue, Oct 10, 2017	22.27	22.37	22.13	22.22
571	NASDAQ	CIBR	Mon, Oct 9, 2017	22.51	22.51	22.24	22.26
570	NASDAQ	CIBR	Fri, Oct 6, 2017	22.30	22.40	22.22	22.39
569	NASDAQ	CIBR	Thu, Oct 5, 2017	22.20	22.31	22.16	22.28
568	NASDAQ	CIBR	Wed, Oct 4, 2017	22.07	22.24	22.00	22.19
567	NASDAQ	CIBR	Tue, Oct 3, 2017	22.11	22.13	22.04	22.06
566	NASDAQ	CIBR	Mon, Oct 2, 2017	21.95	22.10	21.91	22.04
565	NASDAQ	CIBR	Fri, Sep 29, 2017	21.88	21.99	21.83	21.86
564	NASDAQ	CIBR	Thu, Sep 28, 2017	21.92	21.92	21.78	21.83
563	NASDAQ	CIBR	Wed, Sep 27, 2017	21.82	21.99	21.77	21.93
562	NASDAQ	CIBR	Tue, Sep 26, 2017	21.72	21.86	21.70	21.76
561	NASDAQ	CIBR	Mon, Sep 25, 2017	21.94	21.94	21.64	21.73
560	NASDAQ	CIBR	Fri, Sep 22, 2017	21.86	21.99	21.82	21.97
559	NASDAQ	CIBR	Thu, Sep 21, 2017	21.99	21.99	21.78	21.86
558	NASDAQ	CIBR	Wed, Sep 20, 2017	22.00	22.00	21.80	21.95
557	NASDAQ	CIBR	Tue, Sep 19, 2017	22.16	22.16	21.88	21.97
556	NASDAQ	CIBR	Mon, Sep 18, 2017	22.04	22.04	21.85	21.90
555	NASDAQ	CIBR	Fri, Sep 15, 2017	21.77	21.86	21.66	21.80
554	NASDAQ	CIBR	Thu, Sep 14, 2017	21.85	21.85	21.65	21.72
553	NASDAQ	CIBR	Wed, Sep 13, 2017	22.00	22.00	21.76	21.77
552	NASDAQ	CIBR	Tue, Sep 12, 2017	22.22	22.22	21.75	21.94
551	NASDAQ	CIBR	Mon, Sep 11, 2017	21.87	21.93	21.72	21.82
550	NASDAQ	CIBR	Fri, Sep 8, 2017	21.66	21.75	21.52	21.52
549	NASDAQ	CIBR	Thu, Sep 7, 2017	21.59	21.61	21.47	21.57
548	NASDAQ	CIBR	Wed, Sep 6, 2017	21.50	21.54	21.37	21.46
547	NASDAQ	CIBR	Tue, Sep 5, 2017	21.67	21.67	21.32	21.42
546	NASDAQ	CIBR	Fri, Sep 1, 2017	21.71	21.74	21.61	21.71
545	NASDAQ	CIBR	Thu, Aug 31, 2017	21.26	21.58	21.26	21.56
544	NASDAQ	CIBR	Wed, Aug 30, 2017	21.18	21.36	21.11	21.35
543	NASDAQ	CIBR	Tue, Aug 29, 2017	21.05	21.15	20.90	21.11
542	NASDAQ	CIBR	Mon, Aug 28, 2017	21.14	21.16	21.00	21.12
541	NASDAQ	CIBR	Fri, Aug 25, 2017	21.24	21.28	21.07	21.07
540	NASDAQ	CIBR	Thu, Aug 24, 2017	21.00	21.11	21.00	21.07
539	NASDAQ	CIBR	Wed, Aug 23, 2017	20.98	21.00	20.90	20.95
538	NASDAQ	CIBR	Tue, Aug 22, 2017	20.85	21.06	20.84	21.00
537	NASDAQ	CIBR	Mon, Aug 21, 2017	20.80	20.80	20.62	20.73
536	NASDAQ	CIBR	Fri, Aug 18, 2017	20.82	20.82	20.62	20.74
535	NASDAQ	CIBR	Thu, Aug 17, 2017	21.11	21.11	20.76	20.79
534	NASDAQ	CIBR	Wed, Aug 16, 2017	21.02	21.19	21.00	21.13
533	NASDAQ	CIBR	Tue, Aug 15, 2017	21.13	21.13	20.94	21.02
532	NASDAQ	CIBR	Mon, Aug 14, 2017	20.91	21.07	20.91	21.05
531	NASDAQ	CIBR	Fri, Aug 11, 2017	20.62	20.84	20.61	20.76
530	NASDAQ	CIBR	Thu, Aug 10, 2017	20.92	20.98	20.59	20.63
529	NASDAQ	CIBR	Wed, Aug 9, 2017	21.00	21.06	20.90	21.06
528	NASDAQ	CIBR	Tue, Aug 8, 2017	21.21	21.25	21.02	21.07
527	NASDAQ	CIBR	Mon, Aug 7, 2017	21.25	21.30	21.17	21.23
526	NASDAQ	CIBR	Fri, Aug 4, 2017	21.33	21.39	21.25	21.27
525	NASDAQ	CIBR	Thu, Aug 3, 2017	21.29	21.36	21.22	21.32
524	NASDAQ	CIBR	Wed, Aug 2, 2017	21.48	21.48	21.07	21.22
523	NASDAQ	CIBR	Tue, Aug 1, 2017	21.30	21.44	21.25	21.42
522	NASDAQ	CIBR	Mon, Jul 31, 2017	21.42	21.43	21.18	21.29
521	NASDAQ	CIBR	Fri, Jul 28, 2017	21.40	21.45	21.33	21.38
520	NASDAQ	CIBR	Thu, Jul 27, 2017	21.65	21.70	21.25	21.47
519	NASDAQ	CIBR	Wed, Jul 26, 2017	21.96	21.96	21.65	21.70
518	NASDAQ	CIBR	Tue, Jul 25, 2017	22.00	22.12	21.94	22.05
517	NASDAQ	CIBR	Mon, Jul 24, 2017	21.94	21.95	21.80	21.94
516	NASDAQ	CIBR	Fri, Jul 21, 2017	22.22	22.22	22.00	22.03
515	NASDAQ	CIBR	Thu, Jul 20, 2017	22.24	22.24	22.12	22.20
514	NASDAQ	CIBR	Wed, Jul 19, 2017	22.10	22.34	22.10	22.29
513	NASDAQ	CIBR	Tue, Jul 18, 2017	21.97	22.04	21.87	22.04
512	NASDAQ	CIBR	Mon, Jul 17, 2017	21.98	22.05	21.89	22.02
511	NASDAQ	CIBR	Fri, Jul 14, 2017	21.90	22.00	21.80	21.96
510	NASDAQ	CIBR	Thu, Jul 13, 2017	22.08	22.10	21.98	22.06
509	NASDAQ	CIBR	Wed, Jul 12, 2017	21.95	22.09	21.90	22.02
508	NASDAQ	CIBR	Tue, Jul 11, 2017	21.71	21.83	21.60	21.82
507	NASDAQ	CIBR	Mon, Jul 10, 2017	21.69	21.76	21.56	21.73
506	NASDAQ	CIBR	Fri, Jul 7, 2017	21.37	21.65	21.37	21.62
505	NASDAQ	CIBR	Thu, Jul 6, 2017	21.40	21.44	21.24	21.29
504	NASDAQ	CIBR	Wed, Jul 5, 2017	21.47	21.60	21.36	21.55
503	NASDAQ	CIBR	Mon, Jul 3, 2017	21.77	21.77	21.42	21.42
502	NASDAQ	CIBR	Fri, Jun 30, 2017	21.61	21.66	21.51	21.57
501	NASDAQ	CIBR	Thu, Jun 29, 2017	21.89	21.89	21.33	21.54
500	NASDAQ	CIBR	Wed, Jun 28, 2017	21.66	21.95	21.61	21.94
499	NASDAQ	CIBR	Tue, Jun 27, 2017	21.82	21.86	21.60	21.60
498	NASDAQ	CIBR	Mon, Jun 26, 2017	22.06	22.06	21.76	21.84
497	NASDAQ	CIBR	Fri, Jun 23, 2017	21.72	21.95	21.69	21.93
496	NASDAQ	CIBR	Thu, Jun 22, 2017	21.65	21.82	21.58	21.74
495	NASDAQ	CIBR	Wed, Jun 21, 2017	21.57	21.74	21.57	21.65
494	NASDAQ	CIBR	Tue, Jun 20, 2017	21.85	21.85	21.55	21.56
493	NASDAQ	CIBR	Mon, Jun 19, 2017	21.72	21.79	21.67	21.78
492	NASDAQ	CIBR	Fri, Jun 16, 2017	21.69	21.69	21.49	21.65
491	NASDAQ	CIBR	Thu, Jun 15, 2017	21.64	21.66	21.43	21.64
490	NASDAQ	CIBR	Wed, Jun 14, 2017	21.93	21.96	21.63	21.79
489	NASDAQ	CIBR	Tue, Jun 13, 2017	21.72	21.88	21.66	21.88
488	NASDAQ	CIBR	Mon, Jun 12, 2017	21.62	21.74	21.28	21.70
487	NASDAQ	CIBR	Fri, Jun 9, 2017	22.35	22.41	21.57	21.78
486	NASDAQ	CIBR	Thu, Jun 8, 2017	22.25	22.36	22.07	22.35
485	NASDAQ	CIBR	Wed, Jun 7, 2017	22.35	22.35	22.11	22.32
484	NASDAQ	CIBR	Tue, Jun 6, 2017	22.20	22.34	22.11	22.27
483	NASDAQ	CIBR	Mon, Jun 5, 2017	22.24	22.29	22.16	22.21
482	NASDAQ	CIBR	Fri, Jun 2, 2017	22.20	22.32	22.16	22.26
481	NASDAQ	CIBR	Thu, Jun 1, 2017	22.03	22.21	21.97	22.21
480	NASDAQ	CIBR	Wed, May 31, 2017	21.94	21.94	21.60	21.78
479	NASDAQ	CIBR	Tue, May 30, 2017	21.88	21.94	21.71	21.76
478	NASDAQ	CIBR	Fri, May 26, 2017	21.90	21.90	21.76	21.79
477	NASDAQ	CIBR	Thu, May 25, 2017	22.00	22.00	21.89	21.90
476	NASDAQ	CIBR	Wed, May 24, 2017	21.90	21.90	21.75	21.86
475	NASDAQ	CIBR	Tue, May 23, 2017	21.80	21.88	21.63	21.82
474	NASDAQ	CIBR	Mon, May 22, 2017	21.60	21.77	21.52	21.77
473	NASDAQ	CIBR	Fri, May 19, 2017	21.56	21.62	21.48	21.50
472	NASDAQ	CIBR	Thu, May 18, 2017	21.60	21.60	21.26	21.47
471	NASDAQ	CIBR	Wed, May 17, 2017	22.06	22.06	21.60	21.62
470	NASDAQ	CIBR	Tue, May 16, 2017	22.36	22.36	22.08	22.20
469	NASDAQ	CIBR	Mon, May 15, 2017	22.14	22.27	21.91	22.17
468	NASDAQ	CIBR	Fri, May 12, 2017	21.64	21.65	21.50	21.60
467	NASDAQ	CIBR	Thu, May 11, 2017	21.90	21.90	21.56	21.68
466	NASDAQ	CIBR	Wed, May 10, 2017	21.90	21.91	21.75	21.86
465	NASDAQ	CIBR	Tue, May 9, 2017	21.85	21.86	21.74	21.81
464	NASDAQ	CIBR	Mon, May 8, 2017	21.89	21.91	21.74	21.81
463	NASDAQ	CIBR	Fri, May 5, 2017	21.66	21.89	21.66	21.89
462	NASDAQ	CIBR	Thu, May 4, 2017	21.48	21.62	21.43	21.60
461	NASDAQ	CIBR	Wed, May 3, 2017	21.35	21.50	21.31	21.38
460	NASDAQ	CIBR	Tue, May 2, 2017	21.46	21.50	21.33	21.49
459	NASDAQ	CIBR	Mon, May 1, 2017	21.46	21.50	21.32	21.46
458	NASDAQ	CIBR	Fri, Apr 28, 2017	21.34	21.40	21.17	21.36
457	NASDAQ	CIBR	Thu, Apr 27, 2017	21.45	21.54	21.42	21.48
456	NASDAQ	CIBR	Wed, Apr 26, 2017	21.52	21.60	21.45	21.55
455	NASDAQ	CIBR	Tue, Apr 25, 2017	21.48	21.59	21.42	21.53
454	NASDAQ	CIBR	Mon, Apr 24, 2017	21.33	21.40	21.26	21.37
453	NASDAQ	CIBR	Fri, Apr 21, 2017	21.14	21.16	21.03	21.16
452	NASDAQ	CIBR	Thu, Apr 20, 2017	21.13	21.13	20.98	21.06
451	NASDAQ	CIBR	Wed, Apr 19, 2017	21.13	21.20	21.06	21.08
450	NASDAQ	CIBR	Tue, Apr 18, 2017	21.01	21.05	20.89	21.01
449	NASDAQ	CIBR	Mon, Apr 17, 2017	21.06	21.12	21.02	21.12
448	NASDAQ	CIBR	Thu, Apr 13, 2017	21.05	21.18	20.94	20.96
447	NASDAQ	CIBR	Wed, Apr 12, 2017	21.30	21.32	21.15	21.18
446	NASDAQ	CIBR	Tue, Apr 11, 2017	21.34	21.35	21.16	21.31
445	NASDAQ	CIBR	Mon, Apr 10, 2017	21.43	21.47	21.21	21.31
444	NASDAQ	CIBR	Fri, Apr 7, 2017	21.37	21.37	21.20	21.30
443	NASDAQ	CIBR	Thu, Apr 6, 2017	21.17	21.33	21.17	21.33
442	NASDAQ	CIBR	Wed, Apr 5, 2017	21.38	21.50	21.20	21.23
441	NASDAQ	CIBR	Tue, Apr 4, 2017	21.33	21.35	21.16	21.24
440	NASDAQ	CIBR	Mon, Apr 3, 2017	21.77	21.79	21.40	21.49
439	NASDAQ	CIBR	Fri, Mar 31, 2017	21.79	21.79	21.70	21.71
438	NASDAQ	CIBR	Thu, Mar 30, 2017	21.83	21.89	21.65	21.67
437	NASDAQ	CIBR	Wed, Mar 29, 2017	21.56	21.78	21.56	21.76
436	NASDAQ	CIBR	Tue, Mar 28, 2017	21.50	21.62	21.47	21.53
435	NASDAQ	CIBR	Mon, Mar 27, 2017	21.42	21.65	21.35	21.62
434	NASDAQ	CIBR	Fri, Mar 24, 2017	21.46	21.65	21.38	21.44
433	NASDAQ	CIBR	Thu, Mar 23, 2017	21.34	21.54	21.33	21.44
432	NASDAQ	CIBR	Wed, Mar 22, 2017	21.10	21.25	21.05	21.25
431	NASDAQ	CIBR	Tue, Mar 21, 2017	21.75	21.75	21.17	21.18
430	NASDAQ	CIBR	Mon, Mar 20, 2017	21.67	21.69	21.53	21.56
429	NASDAQ	CIBR	Fri, Mar 17, 2017	21.63	21.63	21.50	21.54
428	NASDAQ	CIBR	Thu, Mar 16, 2017	21.43	21.55	21.42	21.54
427	NASDAQ	CIBR	Wed, Mar 15, 2017	21.24	21.40	21.12	21.37
426	NASDAQ	CIBR	Tue, Mar 14, 2017	21.15	21.18	21.02	21.11
425	NASDAQ	CIBR	Mon, Mar 13, 2017	21.21	21.33	21.17	21.28
424	NASDAQ	CIBR	Fri, Mar 10, 2017	21.09	21.16	20.99	21.15
423	NASDAQ	CIBR	Thu, Mar 9, 2017	21.00	21.01	20.85	20.95
422	NASDAQ	CIBR	Wed, Mar 8, 2017	20.95	21.07	20.84	20.97
421	NASDAQ	CIBR	Tue, Mar 7, 2017	20.96	21.00	20.88	20.89
420	NASDAQ	CIBR	Mon, Mar 6, 2017	21.08	21.08	20.90	20.94
419	NASDAQ	CIBR	Fri, Mar 3, 2017	21.11	21.11	20.99	21.08
418	NASDAQ	CIBR	Thu, Mar 2, 2017	21.15	21.19	21.00	21.00
417	NASDAQ	CIBR	Wed, Mar 1, 2017	21.18	21.19	21.03	21.15
416	NASDAQ	CIBR	Tue, Feb 28, 2017	21.60	21.60	21.32	21.39
415	NASDAQ	CIBR	Mon, Feb 27, 2017	21.54	21.55	21.41	21.53
414	NASDAQ	CIBR	Fri, Feb 24, 2017	21.44	21.51	21.30	21.51
413	NASDAQ	CIBR	Thu, Feb 23, 2017	21.64	21.74	21.48	21.51
412	NASDAQ	CIBR	Wed, Feb 22, 2017	21.82	21.82	21.64	21.65
411	NASDAQ	CIBR	Tue, Feb 21, 2017	21.80	21.81	21.69	21.78
410	NASDAQ	CIBR	Fri, Feb 17, 2017	21.48	21.63	21.41	21.62
409	NASDAQ	CIBR	Thu, Feb 16, 2017	21.61	21.61	21.32	21.44
408	NASDAQ	CIBR	Wed, Feb 15, 2017	21.47	21.51	21.36	21.46
407	NASDAQ	CIBR	Tue, Feb 14, 2017	21.48	21.51	21.32	21.45
406	NASDAQ	CIBR	Mon, Feb 13, 2017	21.50	21.51	21.38	21.44
405	NASDAQ	CIBR	Fri, Feb 10, 2017	21.38	21.42	21.29	21.35
404	NASDAQ	CIBR	Thu, Feb 9, 2017	21.10	21.42	21.10	21.42
403	NASDAQ	CIBR	Wed, Feb 8, 2017	21.20	21.20	21.00	21.11
402	NASDAQ	CIBR	Tue, Feb 7, 2017	21.17	21.29	21.11	21.22
401	NASDAQ	CIBR	Mon, Feb 6, 2017	21.20	21.20	21.04	21.12
400	NASDAQ	CIBR	Fri, Feb 3, 2017	20.92	21.18	20.88	21.14
399	NASDAQ	CIBR	Thu, Feb 2, 2017	20.71	20.87	20.60	20.84
398	NASDAQ	CIBR	Wed, Feb 1, 2017	20.85	20.85	20.64	20.71
397	NASDAQ	CIBR	Tue, Jan 31, 2017	20.56	20.80	20.43	20.79
396	NASDAQ	CIBR	Mon, Jan 30, 2017	20.64	20.64	20.33	20.53
395	NASDAQ	CIBR	Fri, Jan 27, 2017	20.70	20.70	20.56	20.61
394	NASDAQ	CIBR	Thu, Jan 26, 2017	20.82	20.84	20.60	20.62
393	NASDAQ	CIBR	Wed, Jan 25, 2017	20.71	20.85	20.70	20.76
392	NASDAQ	CIBR	Tue, Jan 24, 2017	20.27	20.59	20.27	20.55
391	NASDAQ	CIBR	Mon, Jan 23, 2017	20.46	20.46	20.25	20.33
390	NASDAQ	CIBR	Fri, Jan 20, 2017	20.49	20.49	20.40	20.41
389	NASDAQ	CIBR	Thu, Jan 19, 2017	20.42	20.50	20.35	20.39
388	NASDAQ	CIBR	Wed, Jan 18, 2017	20.35	20.35	20.23	20.30
387	NASDAQ	CIBR	Tue, Jan 17, 2017	20.58	20.58	20.27	20.28
386	NASDAQ	CIBR	Fri, Jan 13, 2017	20.38	20.56	20.36	20.53
385	NASDAQ	CIBR	Thu, Jan 12, 2017	20.47	20.47	20.14	20.33
384	NASDAQ	CIBR	Wed, Jan 11, 2017	20.30	20.41	20.25	20.38
383	NASDAQ	CIBR	Tue, Jan 10, 2017	20.22	20.31	20.13	20.26
382	NASDAQ	CIBR	Mon, Jan 9, 2017	20.17	20.17	20.01	20.08
381	NASDAQ	CIBR	Fri, Jan 6, 2017	20.07	20.19	19.95	20.16
380	NASDAQ	CIBR	Thu, Jan 5, 2017	19.90	20.04	19.90	20.01
379	NASDAQ	CIBR	Wed, Jan 4, 2017	19.71	19.91	19.70	19.86
378	NASDAQ	CIBR	Tue, Jan 3, 2017	19.67	19.72	19.52	19.60
377	NASDAQ	CIBR	Fri, Dec 30, 2016	19.68	19.68	19.50	19.52
376	NASDAQ	CIBR	Thu, Dec 29, 2016	19.55	19.68	19.50	19.57
375	NASDAQ	CIBR	Wed, Dec 28, 2016	19.85	19.85	19.51	19.55
374	NASDAQ	CIBR	Tue, Dec 27, 2016	19.82	19.85	19.69	19.83
373	NASDAQ	CIBR	Fri, Dec 23, 2016	19.60	19.67	19.60	19.67
372	NASDAQ	CIBR	Thu, Dec 22, 2016	19.75	19.75	19.51	19.55
371	NASDAQ	CIBR	Wed, Dec 21, 2016	19.96	19.96	19.72	19.78
370	NASDAQ	CIBR	Tue, Dec 20, 2016	19.97	19.99	19.82	19.87
369	NASDAQ	CIBR	Mon, Dec 19, 2016	19.76	19.96	19.76	19.87
368	NASDAQ	CIBR	Fri, Dec 16, 2016	20.01	20.01	19.75	19.81
367	NASDAQ	CIBR	Thu, Dec 15, 2016	19.91	20.04	19.82	19.95
366	NASDAQ	CIBR	Wed, Dec 14, 2016	19.99	20.01	19.86	19.87
365	NASDAQ	CIBR	Tue, Dec 13, 2016	19.93	20.03	19.88	19.94
364	NASDAQ	CIBR	Mon, Dec 12, 2016	20.10	20.10	19.74	19.78
363	NASDAQ	CIBR	Fri, Dec 9, 2016	20.08	20.09	19.95	20.01
362	NASDAQ	CIBR	Thu, Dec 8, 2016	19.92	20.09	19.89	19.99
361	NASDAQ	CIBR	Wed, Dec 7, 2016	19.79	19.98	19.62	19.95
360	NASDAQ	CIBR	Tue, Dec 6, 2016	19.84	19.84	19.65	19.78
359	NASDAQ	CIBR	Mon, Dec 5, 2016	19.57	19.76	19.53	19.73
358	NASDAQ	CIBR	Fri, Dec 2, 2016	19.48	19.48	19.29	19.43
357	NASDAQ	CIBR	Thu, Dec 1, 2016	19.97	19.97	19.36	19.44
356	NASDAQ	CIBR	Wed, Nov 30, 2016	20.16	20.16	19.90	19.94
355	NASDAQ	CIBR	Tue, Nov 29, 2016	20.04	20.18	19.95	20.07
354	NASDAQ	CIBR	Mon, Nov 28, 2016	20.31	20.31	20.01	20.07
353	NASDAQ	CIBR	Fri, Nov 25, 2016	20.27	20.28	20.21	20.25
352	NASDAQ	CIBR	Wed, Nov 23, 2016	20.29	20.29	20.15	20.20
351	NASDAQ	CIBR	Tue, Nov 22, 2016	20.35	20.35	20.12	20.35
350	NASDAQ	CIBR	Mon, Nov 21, 2016	20.42	20.48	20.36	20.45
349	NASDAQ	CIBR	Fri, Nov 18, 2016	20.36	20.38	20.20	20.26
348	NASDAQ	CIBR	Thu, Nov 17, 2016	20.26	20.33	20.16	20.32
347	NASDAQ	CIBR	Wed, Nov 16, 2016	20.39	20.39	20.18	20.25
346	NASDAQ	CIBR	Tue, Nov 15, 2016	20.30	20.30	20.14	20.28
345	NASDAQ	CIBR	Mon, Nov 14, 2016	20.31	20.31	20.04	20.08
344	NASDAQ	CIBR	Fri, Nov 11, 2016	19.65	20.05	19.65	20.02
343	NASDAQ	CIBR	Thu, Nov 10, 2016	19.98	20.10	19.64	19.73
342	NASDAQ	CIBR	Wed, Nov 9, 2016	19.24	19.77	19.24	19.76
341	NASDAQ	CIBR	Tue, Nov 8, 2016	19.46	19.59	19.38	19.49
340	NASDAQ	CIBR	Mon, Nov 7, 2016	19.34	19.57	19.24	19.53
339	NASDAQ	CIBR	Fri, Nov 4, 2016	19.11	19.24	19.02	19.02
338	NASDAQ	CIBR	Thu, Nov 3, 2016	19.26	19.27	19.06	19.07
337	NASDAQ	CIBR	Wed, Nov 2, 2016	19.22	19.31	19.06	19.11
336	NASDAQ	CIBR	Tue, Nov 1, 2016	19.25	19.39	19.15	19.26
335	NASDAQ	CIBR	Mon, Oct 31, 2016	19.30	19.47	19.30	19.45
334	NASDAQ	CIBR	Fri, Oct 28, 2016	19.30	19.45	19.20	19.36
333	NASDAQ	CIBR	Thu, Oct 27, 2016	19.44	19.46	19.23	19.25
332	NASDAQ	CIBR	Wed, Oct 26, 2016	19.20	19.41	19.20	19.25
331	NASDAQ	CIBR	Tue, Oct 25, 2016	19.13	19.24	19.05	19.13
330	NASDAQ	CIBR	Mon, Oct 24, 2016	19.34	19.34	19.15	19.23
329	NASDAQ	CIBR	Fri, Oct 21, 2016	18.90	19.11	18.90	19.08
328	NASDAQ	CIBR	Thu, Oct 20, 2016	19.05	19.05	18.84	19.03
327	NASDAQ	CIBR	Wed, Oct 19, 2016	18.92	19.04	18.92	18.97
326	NASDAQ	CIBR	Tue, Oct 18, 2016	19.21	19.21	19.07	19.13
325	NASDAQ	CIBR	Mon, Oct 17, 2016	19.18	19.18	18.98	18.98
324	NASDAQ	CIBR	Fri, Oct 14, 2016	19.28	19.35	19.11	19.13
323	NASDAQ	CIBR	Thu, Oct 13, 2016	19.00	19.22	18.94	19.19
322	NASDAQ	CIBR	Wed, Oct 12, 2016	19.25	19.32	19.09	19.28
321	NASDAQ	CIBR	Tue, Oct 11, 2016	19.63	19.63	19.29	19.39
320	NASDAQ	CIBR	Mon, Oct 10, 2016	19.79	19.84	19.68	19.71
319	NASDAQ	CIBR	Fri, Oct 7, 2016	19.90	19.90	19.58	19.69
318	NASDAQ	CIBR	Thu, Oct 6, 2016	19.97	19.97	19.70	19.79
317	NASDAQ	CIBR	Wed, Oct 5, 2016	19.87	20.04	19.81	19.93
316	NASDAQ	CIBR	Tue, Oct 4, 2016	19.88	19.88	19.73	19.79
315	NASDAQ	CIBR	Mon, Oct 3, 2016	19.87	19.87	19.67	19.78
314	NASDAQ	CIBR	Fri, Sep 30, 2016	19.60	19.82	19.60	19.82
313	NASDAQ	CIBR	Thu, Sep 29, 2016	19.58	19.58	19.34	19.55
312	NASDAQ	CIBR	Wed, Sep 28, 2016	19.38	19.58	19.38	19.58
311	NASDAQ	CIBR	Tue, Sep 27, 2016	19.35	19.47	19.27	19.45
310	NASDAQ	CIBR	Mon, Sep 26, 2016	19.47	19.47	19.26	19.29
309	NASDAQ	CIBR	Fri, Sep 23, 2016	19.60	19.60	19.43	19.48
308	NASDAQ	CIBR	Thu, Sep 22, 2016	19.25	19.50	19.25	19.45
307	NASDAQ	CIBR	Wed, Sep 21, 2016	19.06	19.27	19.06	19.27
306	NASDAQ	CIBR	Tue, Sep 20, 2016	19.24	19.24	18.99	19.07
305	NASDAQ	CIBR	Mon, Sep 19, 2016	19.12	19.24	19.06	19.12
304	NASDAQ	CIBR	Fri, Sep 16, 2016	19.10	19.10	18.90	18.97
303	NASDAQ	CIBR	Thu, Sep 15, 2016	18.93	19.09	18.88	19.05
302	NASDAQ	CIBR	Wed, Sep 14, 2016	18.87	19.04	18.83	18.89
301	NASDAQ	CIBR	Tue, Sep 13, 2016	18.98	19.02	18.81	18.90
300	NASDAQ	CIBR	Mon, Sep 12, 2016	18.80	19.15	18.80	19.13
299	NASDAQ	CIBR	Fri, Sep 9, 2016	19.27	19.27	18.91	19.01
298	NASDAQ	CIBR	Thu, Sep 8, 2016	19.37	19.43	19.33	19.34
297	NASDAQ	CIBR	Wed, Sep 7, 2016	19.47	19.54	19.35	19.37
296	NASDAQ	CIBR	Tue, Sep 6, 2016	19.33	19.44	19.33	19.39
295	NASDAQ	CIBR	Fri, Sep 2, 2016	19.20	19.34	19.18	19.34
294	NASDAQ	CIBR	Thu, Sep 1, 2016	18.91	19.08	18.85	19.05
293	NASDAQ	CIBR	Wed, Aug 31, 2016	18.70	18.79	18.66	18.78
292	NASDAQ	CIBR	Tue, Aug 30, 2016	18.91	19.03	18.85	18.90
291	NASDAQ	CIBR	Mon, Aug 29, 2016	18.88	19.03	18.88	18.97
290	NASDAQ	CIBR	Fri, Aug 26, 2016	18.94	18.96	18.71	18.84
289	NASDAQ	CIBR	Thu, Aug 25, 2016	18.87	18.87	18.80	18.84
288	NASDAQ	CIBR	Wed, Aug 24, 2016	18.89	18.98	18.78	18.83
287	NASDAQ	CIBR	Tue, Aug 23, 2016	18.90	18.99	18.90	18.99
286	NASDAQ	CIBR	Mon, Aug 22, 2016	18.74	18.76	18.66	18.75
285	NASDAQ	CIBR	Fri, Aug 19, 2016	18.52	18.76	18.52	18.75
284	NASDAQ	CIBR	Thu, Aug 18, 2016	18.50	18.66	18.50	18.63
283	NASDAQ	CIBR	Wed, Aug 17, 2016	18.55	18.55	18.37	18.48
282	NASDAQ	CIBR	Tue, Aug 16, 2016	18.62	18.64	18.50	18.60
281	NASDAQ	CIBR	Mon, Aug 15, 2016	18.36	18.60	18.36	18.54
280	NASDAQ	CIBR	Fri, Aug 12, 2016	18.34	18.36	18.29	18.36
279	NASDAQ	CIBR	Thu, Aug 11, 2016	18.18	18.35	18.18	18.32
278	NASDAQ	CIBR	Wed, Aug 10, 2016	18.24	18.24	18.13	18.18
277	NASDAQ	CIBR	Tue, Aug 9, 2016	18.27	18.31	18.22	18.26
276	NASDAQ	CIBR	Mon, Aug 8, 2016	18.18	18.29	18.18	18.18
275	NASDAQ	CIBR	Fri, Aug 5, 2016	17.90	18.32	17.90	18.27
274	NASDAQ	CIBR	Thu, Aug 4, 2016	18.19	18.23	18.13	18.13
273	NASDAQ	CIBR	Wed, Aug 3, 2016	18.01	18.14	18.01	18.14
272	NASDAQ	CIBR	Tue, Aug 2, 2016	18.21	18.21	17.96	18.06
271	NASDAQ	CIBR	Mon, Aug 1, 2016	18.24	18.40	18.22	18.25
270	NASDAQ	CIBR	Fri, Jul 29, 2016	18.27	18.36	18.17	18.36
269	NASDAQ	CIBR	Thu, Jul 28, 2016	18.20	18.44	18.20	18.38
268	NASDAQ	CIBR	Wed, Jul 27, 2016	18.41	18.41	18.21	18.35
267	NASDAQ	CIBR	Tue, Jul 26, 2016	18.47	18.48	18.35	18.46
266	NASDAQ	CIBR	Mon, Jul 25, 2016	18.20	18.39	18.20	18.34
265	NASDAQ	CIBR	Fri, Jul 22, 2016	18.09	18.28	18.03	18.23
264	NASDAQ	CIBR	Thu, Jul 21, 2016	18.26	18.26	17.91	17.99
263	NASDAQ	CIBR	Wed, Jul 20, 2016	17.98	18.18	17.98	18.18
262	NASDAQ	CIBR	Tue, Jul 19, 2016	17.95	18.00	17.88	17.93
261	NASDAQ	CIBR	Mon, Jul 18, 2016	17.91	17.99	17.84	17.89
260	NASDAQ	CIBR	Fri, Jul 15, 2016	17.87	17.91	17.79	17.82
259	NASDAQ	CIBR	Thu, Jul 14, 2016	17.91	17.99	17.85	17.85
258	NASDAQ	CIBR	Wed, Jul 13, 2016	17.87	17.97	17.85	17.85
257	NASDAQ	CIBR	Tue, Jul 12, 2016	17.86	17.95	17.76	17.89
256	NASDAQ	CIBR	Mon, Jul 11, 2016	17.79	17.88	17.79	17.85
255	NASDAQ	CIBR	Fri, Jul 8, 2016	17.36	17.65	17.34	17.60
254	NASDAQ	CIBR	Thu, Jul 7, 2016	17.09	17.27	17.09	17.11
253	NASDAQ	CIBR	Wed, Jul 6, 2016	16.92	17.13	16.88	17.12
252	NASDAQ	CIBR	Tue, Jul 5, 2016	17.15	17.15	16.93	17.01
251	NASDAQ	CIBR	Fri, Jul 1, 2016	17.17	17.32	17.15	17.25
250	NASDAQ	CIBR	Thu, Jun 30, 2016	16.95	17.21	16.90	17.18
249	NASDAQ	CIBR	Wed, Jun 29, 2016	16.70	16.95	16.70	16.90
248	NASDAQ	CIBR	Tue, Jun 28, 2016	16.44	16.62	16.39	16.53
247	NASDAQ	CIBR	Mon, Jun 27, 2016	16.75	16.75	16.15	16.20
246	NASDAQ	CIBR	Fri, Jun 24, 2016	17.01	17.38	16.88	16.97
245	NASDAQ	CIBR	Thu, Jun 23, 2016	17.76	17.98	17.76	17.95
244	NASDAQ	CIBR	Wed, Jun 22, 2016	17.78	17.78	17.56	17.56
243	NASDAQ	CIBR	Tue, Jun 21, 2016	17.66	17.79	17.63	17.76
242	NASDAQ	CIBR	Mon, Jun 20, 2016	17.67	17.74	17.53	17.53
241	NASDAQ	CIBR	Fri, Jun 17, 2016	17.45	17.45	17.33	17.36
240	NASDAQ	CIBR	Thu, Jun 16, 2016	17.25	17.39	17.10	17.37
239	NASDAQ	CIBR	Wed, Jun 15, 2016	17.43	17.51	17.36	17.36
238	NASDAQ	CIBR	Tue, Jun 14, 2016	17.35	17.42	17.20	17.29
237	NASDAQ	CIBR	Mon, Jun 13, 2016	17.30	17.48	17.30	17.33
236	NASDAQ	CIBR	Fri, Jun 10, 2016	17.57	17.57	17.33	17.39
235	NASDAQ	CIBR	Thu, Jun 9, 2016	17.69	17.82	17.66	17.70
234	NASDAQ	CIBR	Wed, Jun 8, 2016	17.77	17.91	17.77	17.89
233	NASDAQ	CIBR	Tue, Jun 7, 2016	17.74	17.79	17.65	17.79
232	NASDAQ	CIBR	Mon, Jun 6, 2016	17.60	17.74	17.60	17.67
231	NASDAQ	CIBR	Fri, Jun 3, 2016	17.62	17.69	17.50	17.64
230	NASDAQ	CIBR	Thu, Jun 2, 2016	17.41	17.73	17.40	17.72
229	NASDAQ	CIBR	Wed, Jun 1, 2016	17.34	17.50	17.28	17.45
228	NASDAQ	CIBR	Tue, May 31, 2016	17.21	17.42	17.21	17.41
227	NASDAQ	CIBR	Fri, May 27, 2016	17.18	17.25	17.15	17.25
226	NASDAQ	CIBR	Thu, May 26, 2016	17.35	17.41	17.30	17.33
225	NASDAQ	CIBR	Wed, May 25, 2016	17.20	17.35	17.20	17.34
224	NASDAQ	CIBR	Tue, May 24, 2016	16.83	17.06	16.80	17.06
223	NASDAQ	CIBR	Mon, May 23, 2016	16.59	16.75	16.59	16.64
222	NASDAQ	CIBR	Fri, May 20, 2016	16.47	16.66	16.47	16.65
221	NASDAQ	CIBR	Thu, May 19, 2016	16.31	16.52	16.25	16.37
220	NASDAQ	CIBR	Wed, May 18, 2016	16.20	16.43	16.20	16.36
219	NASDAQ	CIBR	Tue, May 17, 2016	16.26	16.46	16.19	16.20
218	NASDAQ	CIBR	Mon, May 16, 2016	16.18	16.42	16.18	16.38
217	NASDAQ	CIBR	Fri, May 13, 2016	16.17	16.28	16.08	16.11
216	NASDAQ	CIBR	Thu, May 12, 2016	16.38	16.38	16.03	16.14
215	NASDAQ	CIBR	Wed, May 11, 2016	16.35	16.45	16.27	16.27
214	NASDAQ	CIBR	Tue, May 10, 2016	16.18	16.40	16.10	16.35
213	NASDAQ	CIBR	Mon, May 9, 2016	16.11	16.20	16.02	16.11
212	NASDAQ	CIBR	Fri, May 6, 2016	16.07	16.16	15.86	16.10
211	NASDAQ	CIBR	Thu, May 5, 2016	16.50	16.50	16.35	16.37
210	NASDAQ	CIBR	Wed, May 4, 2016	16.56	16.56	16.35	16.40
209	NASDAQ	CIBR	Tue, May 3, 2016	16.72	16.72	16.55	16.62
208	NASDAQ	CIBR	Mon, May 2, 2016	16.82	16.93	16.72	16.91
207	NASDAQ	CIBR	Fri, Apr 29, 2016	16.91	16.91	16.64	16.80
206	NASDAQ	CIBR	Thu, Apr 28, 2016	17.11	17.28	16.88	16.94
205	NASDAQ	CIBR	Wed, Apr 27, 2016	17.06	17.32	17.06	17.25
204	NASDAQ	CIBR	Tue, Apr 26, 2016	16.91	17.00	16.90	16.96
203	NASDAQ	CIBR	Mon, Apr 25, 2016	16.82	16.95	16.81	16.86
202	NASDAQ	CIBR	Fri, Apr 22, 2016	16.73	16.95	16.71	16.84
201	NASDAQ	CIBR	Thu, Apr 21, 2016	16.73	16.85	16.68	16.72
200	NASDAQ	CIBR	Wed, Apr 20, 2016	16.56	16.81	16.52	16.69
199	NASDAQ	CIBR	Tue, Apr 19, 2016	16.73	16.76	16.50	16.61
198	NASDAQ	CIBR	Mon, Apr 18, 2016	16.50	16.72	16.50	16.69
197	NASDAQ	CIBR	Fri, Apr 15, 2016	16.60	16.60	16.50	16.54
196	NASDAQ	CIBR	Thu, Apr 14, 2016	16.58	16.72	16.54	16.62
195	NASDAQ	CIBR	Wed, Apr 13, 2016	16.28	16.66	16.28	16.65
194	NASDAQ	CIBR	Tue, Apr 12, 2016	16.36	16.36	16.05	16.20
193	NASDAQ	CIBR	Mon, Apr 11, 2016	16.72	16.78	16.43	16.43
192	NASDAQ	CIBR	Fri, Apr 8, 2016	16.74	16.84	16.53	16.58
191	NASDAQ	CIBR	Thu, Apr 7, 2016	16.79	16.79	16.54	16.57
190	NASDAQ	CIBR	Wed, Apr 6, 2016	16.65	16.95	16.64	16.92
189	NASDAQ	CIBR	Tue, Apr 5, 2016	17.01	17.01	17.01	16.62
188	NASDAQ	CIBR	Mon, Apr 4, 2016	17.04	17.15	16.96	17.01
187	NASDAQ	CIBR	Fri, Apr 1, 2016	16.85	16.99	16.72	16.96
186	NASDAQ	CIBR	Thu, Mar 31, 2016	16.86	16.96	16.85	16.90
185	NASDAQ	CIBR	Wed, Mar 30, 2016	16.89	16.97	16.78	16.90
184	NASDAQ	CIBR	Tue, Mar 29, 2016	16.53	16.72	16.46	16.79
183	NASDAQ	CIBR	Mon, Mar 28, 2016	16.48	16.51	16.35	16.46
182	NASDAQ	CIBR	Thu, Mar 24, 2016	16.39	16.44	16.24	16.44
181	NASDAQ	CIBR	Wed, Mar 23, 2016	16.83	16.84	16.47	16.52
180	NASDAQ	CIBR	Tue, Mar 22, 2016	16.82	16.99	16.81	16.95
179	NASDAQ	CIBR	Mon, Mar 21, 2016	17.28	17.28	16.81	16.87
178	NASDAQ	CIBR	Fri, Mar 18, 2016	16.79	16.97	16.79	16.88
177	NASDAQ	CIBR	Thu, Mar 17, 2016	16.64	16.83	16.56	16.75
176	NASDAQ	CIBR	Wed, Mar 16, 2016	16.26	16.59	16.26	16.57
175	NASDAQ	CIBR	Tue, Mar 15, 2016	16.62	16.62	16.62	16.37
174	NASDAQ	CIBR	Mon, Mar 14, 2016	16.62	16.64	16.52	16.58
173	NASDAQ	CIBR	Fri, Mar 11, 2016	16.31	16.31	16.31	16.67
172	NASDAQ	CIBR	Thu, Mar 10, 2016	16.43	16.43	16.43	16.31
171	NASDAQ	CIBR	Wed, Mar 9, 2016	16.39	16.46	16.37	16.31
170	NASDAQ	CIBR	Tue, Mar 8, 2016	16.51	16.51	16.24	16.57
169	NASDAQ	CIBR	Mon, Mar 7, 2016	16.39	16.64	16.39	16.57
168	NASDAQ	CIBR	Fri, Mar 4, 2016	16.38	16.60	16.37	16.45
167	NASDAQ	CIBR	Thu, Mar 3, 2016	16.14	16.14	16.14	16.29
166	NASDAQ	CIBR	Wed, Mar 2, 2016	16.13	16.18	16.04	16.12
165	NASDAQ	CIBR	Tue, Mar 1, 2016	15.90	16.15	15.80	15.75
164	NASDAQ	CIBR	Mon, Feb 29, 2016	15.81	15.93	15.68	15.76
163	NASDAQ	CIBR	Fri, Feb 26, 2016	15.74	15.86	15.74	15.76
162	NASDAQ	CIBR	Thu, Feb 25, 2016	15.29	15.67	15.27	15.57
161	NASDAQ	CIBR	Wed, Feb 24, 2016	15.05	15.33	15.00	15.32
160	NASDAQ	CIBR	Tue, Feb 23, 2016	15.30	15.32	15.14	15.18
159	NASDAQ	CIBR	Mon, Feb 22, 2016	15.13	15.35	15.13	15.32
158	NASDAQ	CIBR	Fri, Feb 19, 2016	14.75	15.05	14.75	15.04
157	NASDAQ	CIBR	Thu, Feb 18, 2016	15.06	15.06	14.88	14.88
156	NASDAQ	CIBR	Wed, Feb 17, 2016	14.67	15.07	14.67	15.03
155	NASDAQ	CIBR	Tue, Feb 16, 2016	14.39	14.72	14.35	14.66
154	NASDAQ	CIBR	Fri, Feb 12, 2016	14.13	14.26	13.97	14.23
153	NASDAQ	CIBR	Thu, Feb 11, 2016	13.97	14.20	13.95	14.18
152	NASDAQ	CIBR	Wed, Feb 10, 2016	14.14	14.40	14.08	14.15
151	NASDAQ	CIBR	Tue, Feb 9, 2016	14.07	14.37	13.92	14.02
150	NASDAQ	CIBR	Mon, Feb 8, 2016	14.56	14.56	14.01	14.22
149	NASDAQ	CIBR	Fri, Feb 5, 2016	15.25	15.26	14.78	14.79
148	NASDAQ	CIBR	Thu, Feb 4, 2016	15.41	15.59	15.39	15.49
147	NASDAQ	CIBR	Wed, Feb 3, 2016	15.56	15.56	15.17	15.45
146	NASDAQ	CIBR	Tue, Feb 2, 2016	15.71	15.71	15.35	15.41
145	NASDAQ	CIBR	Mon, Feb 1, 2016	15.64	15.85	15.54	15.78
144	NASDAQ	CIBR	Fri, Jan 29, 2016	15.38	15.73	15.38	15.73
143	NASDAQ	CIBR	Thu, Jan 28, 2016	15.54	15.54	15.18	15.26
142	NASDAQ	CIBR	Wed, Jan 27, 2016	15.79	15.79	15.40	15.48
141	NASDAQ	CIBR	Tue, Jan 26, 2016	15.72	15.91	15.53	15.82
140	NASDAQ	CIBR	Mon, Jan 25, 2016	15.93	16.05	15.68	15.68
139	NASDAQ	CIBR	Fri, Jan 22, 2016	15.98	16.11	15.89	16.09
138	NASDAQ	CIBR	Thu, Jan 21, 2016	15.75	15.95	15.57	15.67
137	NASDAQ	CIBR	Wed, Jan 20, 2016	15.51	15.72	15.01	15.63
136	NASDAQ	CIBR	Tue, Jan 19, 2016	15.97	16.15	15.58	15.79
135	NASDAQ	CIBR	Fri, Jan 15, 2016	15.96	16.04	15.63	15.98
134	NASDAQ	CIBR	Thu, Jan 14, 2016	16.20	16.54	15.90	16.41
133	NASDAQ	CIBR	Wed, Jan 13, 2016	16.64	16.82	16.10	16.24
132	NASDAQ	CIBR	Tue, Jan 12, 2016	16.55	16.66	16.18	16.47
131	NASDAQ	CIBR	Mon, Jan 11, 2016	16.44	16.45	16.09	16.34
130	NASDAQ	CIBR	Fri, Jan 8, 2016	16.73	16.75	16.39	16.40
129	NASDAQ	CIBR	Thu, Jan 7, 2016	16.88	16.96	16.59	16.67
128	NASDAQ	CIBR	Wed, Jan 6, 2016	17.22	17.29	16.98	17.09
127	NASDAQ	CIBR	Tue, Jan 5, 2016	17.58	17.59	17.37	17.43
126	NASDAQ	CIBR	Mon, Jan 4, 2016	17.50	17.52	17.21	17.49
125	NASDAQ	CIBR	Thu, Dec 31, 2015	17.86	17.93	17.73	17.76
124	NASDAQ	CIBR	Wed, Dec 30, 2015	18.06	18.12	17.95	17.97
123	NASDAQ	CIBR	Tue, Dec 29, 2015	18.07	18.11	17.94	18.04
122	NASDAQ	CIBR	Mon, Dec 28, 2015	17.93	17.94	17.74	17.89
121	NASDAQ	CIBR	Thu, Dec 24, 2015	17.97	18.06	17.96	18.02
120	NASDAQ	CIBR	Wed, Dec 23, 2015	17.89	18.02	17.83	18.01
119	NASDAQ	CIBR	Tue, Dec 22, 2015	17.86	17.90	17.77	17.84
118	NASDAQ	CIBR	Mon, Dec 21, 2015	17.81	17.87	17.68	17.78
117	NASDAQ	CIBR	Fri, Dec 18, 2015	17.90	18.02	17.80	17.82
116	NASDAQ	CIBR	Thu, Dec 17, 2015	18.21	18.22	17.93	17.97
115	NASDAQ	CIBR	Wed, Dec 16, 2015	18.05	18.21	17.92	18.18
114	NASDAQ	CIBR	Tue, Dec 15, 2015	17.75	18.00	17.75	17.91
113	NASDAQ	CIBR	Mon, Dec 14, 2015	17.71	17.75	17.41	17.64
112	NASDAQ	CIBR	Fri, Dec 11, 2015	18.00	18.05	17.70	17.76
111	NASDAQ	CIBR	Thu, Dec 10, 2015	18.19	18.32	18.14	18.14
110	NASDAQ	CIBR	Wed, Dec 9, 2015	18.38	18.46	18.07	18.15
109	NASDAQ	CIBR	Tue, Dec 8, 2015	18.24	18.51	18.21	18.42
108	NASDAQ	CIBR	Mon, Dec 7, 2015	18.56	18.60	18.31	18.38
107	NASDAQ	CIBR	Fri, Dec 4, 2015	18.44	18.63	18.34	18.58
106	NASDAQ	CIBR	Thu, Dec 3, 2015	18.87	18.87	18.35	18.37
105	NASDAQ	CIBR	Wed, Dec 2, 2015	18.94	18.99	18.78	18.81
104	NASDAQ	CIBR	Tue, Dec 1, 2015	18.89	18.95	18.77	18.90
103	NASDAQ	CIBR	Mon, Nov 30, 2015	18.83	18.92	18.57	18.64
102	NASDAQ	CIBR	Fri, Nov 27, 2015	18.57	18.64	18.48	18.60
101	NASDAQ	CIBR	Wed, Nov 25, 2015	18.46	18.55	18.40	18.49
100	NASDAQ	CIBR	Tue, Nov 24, 2015	18.17	18.43	18.15	18.36
99	NASDAQ	CIBR	Mon, Nov 23, 2015	18.30	18.30	18.19	18.20
98	NASDAQ	CIBR	Fri, Nov 20, 2015	18.30	18.34	18.20	18.26
97	NASDAQ	CIBR	Thu, Nov 19, 2015	18.14	18.29	18.13	18.25
96	NASDAQ	CIBR	Wed, Nov 18, 2015	17.92	18.08	17.82	18.02
95	NASDAQ	CIBR	Tue, Nov 17, 2015	17.79	17.98	17.78	17.84
94	NASDAQ	CIBR	Mon, Nov 16, 2015	17.57	17.80	17.56	17.78
93	NASDAQ	CIBR	Fri, Nov 13, 2015	17.71	17.71	17.45	17.49
92	NASDAQ	CIBR	Thu, Nov 12, 2015	17.73	17.98	17.72	17.80
91	NASDAQ	CIBR	Wed, Nov 11, 2015	17.94	17.94	17.66	17.78
90	NASDAQ	CIBR	Tue, Nov 10, 2015	17.85	17.93	17.65	17.78
89	NASDAQ	CIBR	Mon, Nov 9, 2015	18.17	18.17	17.82	17.94
88	NASDAQ	CIBR	Fri, Nov 6, 2015	17.94	18.20	17.87	18.16
87	NASDAQ	CIBR	Thu, Nov 5, 2015	18.19	18.19	17.85	17.91
86	NASDAQ	CIBR	Wed, Nov 4, 2015	18.31	18.49	18.31	18.35
85	NASDAQ	CIBR	Tue, Nov 3, 2015	18.16	18.38	18.03	18.27
84	NASDAQ	CIBR	Mon, Nov 2, 2015	18.03	18.28	18.00	18.21
83	NASDAQ	CIBR	Fri, Oct 30, 2015	17.89	18.05	17.89	17.99
82	NASDAQ	CIBR	Thu, Oct 29, 2015	17.93	17.93	17.68	17.75
81	NASDAQ	CIBR	Wed, Oct 28, 2015	17.73	18.10	17.56	18.10
80	NASDAQ	CIBR	Tue, Oct 27, 2015	17.73	17.78	17.57	17.71
79	NASDAQ	CIBR	Mon, Oct 26, 2015	17.75	17.88	17.69	17.77
78	NASDAQ	CIBR	Fri, Oct 23, 2015	17.92	17.92	17.63	17.77
77	NASDAQ	CIBR	Thu, Oct 22, 2015	17.69	17.99	17.69	17.91
76	NASDAQ	CIBR	Wed, Oct 21, 2015	17.93	17.93	17.41	17.45
75	NASDAQ	CIBR	Tue, Oct 20, 2015	18.03	18.03	17.82	17.90
74	NASDAQ	CIBR	Mon, Oct 19, 2015	17.93	18.15	17.90	18.02
73	NASDAQ	CIBR	Fri, Oct 16, 2015	17.97	17.97	17.81	17.95
72	NASDAQ	CIBR	Thu, Oct 15, 2015	17.64	17.90	17.63	17.88
71	NASDAQ	CIBR	Wed, Oct 14, 2015	17.65	17.69	17.39	17.52
70	NASDAQ	CIBR	Tue, Oct 13, 2015	17.86	17.87	17.58	17.59
69	NASDAQ	CIBR	Mon, Oct 12, 2015	18.07	18.07	17.81	17.91
68	NASDAQ	CIBR	Fri, Oct 9, 2015	18.00	18.06	17.91	17.99
67	NASDAQ	CIBR	Thu, Oct 8, 2015	17.99	17.99	17.77	17.93
66	NASDAQ	CIBR	Wed, Oct 7, 2015	17.94	18.01	17.67	17.93
65	NASDAQ	CIBR	Tue, Oct 6, 2015	17.84	17.88	17.59	17.76
64	NASDAQ	CIBR	Mon, Oct 5, 2015	17.54	17.84	17.54	17.80
63	NASDAQ	CIBR	Fri, Oct 2, 2015	17.04	17.56	16.95	17.51
62	NASDAQ	CIBR	Thu, Oct 1, 2015	17.30	17.30	16.66	17.21
61	NASDAQ	CIBR	Wed, Sep 30, 2015	17.09	17.21	16.93	17.21
60	NASDAQ	CIBR	Tue, Sep 29, 2015	17.08	17.08	16.64	16.77
59	NASDAQ	CIBR	Mon, Sep 28, 2015	17.34	17.45	16.86	16.95
58	NASDAQ	CIBR	Fri, Sep 25, 2015	17.80	17.80	17.37	17.42
57	NASDAQ	CIBR	Thu, Sep 24, 2015	17.40	17.55	17.19	17.54
56	NASDAQ	CIBR	Wed, Sep 23, 2015	17.66	17.66	17.40	17.56
55	NASDAQ	CIBR	Tue, Sep 22, 2015	17.61	17.65	17.37	17.53
54	NASDAQ	CIBR	Mon, Sep 21, 2015	17.96	18.08	17.75	17.81
53	NASDAQ	CIBR	Fri, Sep 18, 2015	17.73	17.92	17.69	17.83
52	NASDAQ	CIBR	Thu, Sep 17, 2015	17.91	18.15	17.85	17.90
51	NASDAQ	CIBR	Wed, Sep 16, 2015	17.82	17.89	17.68	17.89
50	NASDAQ	CIBR	Tue, Sep 15, 2015	17.45	17.78	17.45	17.74
49	NASDAQ	CIBR	Mon, Sep 14, 2015	17.55	17.65	17.47	17.59
48	NASDAQ	CIBR	Fri, Sep 11, 2015	17.58	17.63	17.41	17.63
47	NASDAQ	CIBR	Thu, Sep 10, 2015	17.57	17.68	17.41	17.55
46	NASDAQ	CIBR	Wed, Sep 9, 2015	17.88	17.88	17.44	17.46
45	NASDAQ	CIBR	Tue, Sep 8, 2015	17.60	17.70	17.43	17.69
44	NASDAQ	CIBR	Fri, Sep 4, 2015	17.39	17.46	17.20	17.26
43	NASDAQ	CIBR	Thu, Sep 3, 2015	17.73	17.79	17.53	17.56
42	NASDAQ	CIBR	Wed, Sep 2, 2015	17.60	17.65	17.25	17.55
41	NASDAQ	CIBR	Tue, Sep 1, 2015	17.43	17.68	17.24	17.30
40	NASDAQ	CIBR	Mon, Aug 31, 2015	18.05	18.07	17.80	17.85
39	NASDAQ	CIBR	Fri, Aug 28, 2015	17.98	18.15	17.95	18.04
38	NASDAQ	CIBR	Thu, Aug 27, 2015	18.09	18.12	17.73	18.02
37	NASDAQ	CIBR	Wed, Aug 26, 2015	17.89	17.96	17.28	17.84
36	NASDAQ	CIBR	Tue, Aug 25, 2015	18.16	18.42	17.41	17.43
35	NASDAQ	CIBR	Mon, Aug 24, 2015	16.72	17.97	16.02	17.36
34	NASDAQ	CIBR	Fri, Aug 21, 2015	18.34	18.48	17.93	18.05
33	NASDAQ	CIBR	Thu, Aug 20, 2015	19.34	19.34	18.54	18.54
32	NASDAQ	CIBR	Wed, Aug 19, 2015	19.55	19.59	19.36	19.46
31	NASDAQ	CIBR	Tue, Aug 18, 2015	19.83	19.83	19.56	19.58
30	NASDAQ	CIBR	Mon, Aug 17, 2015	19.61	19.80	19.48	19.77
29	NASDAQ	CIBR	Fri, Aug 14, 2015	19.62	19.65	19.49	19.64
28	NASDAQ	CIBR	Thu, Aug 13, 2015	19.56	19.67	19.47	19.55
27	NASDAQ	CIBR	Wed, Aug 12, 2015	19.50	19.51	19.07	19.46
26	NASDAQ	CIBR	Tue, Aug 11, 2015	19.85	19.90	19.48	19.61
25	NASDAQ	CIBR	Mon, Aug 10, 2015	19.90	20.06	19.84	20.05
24	NASDAQ	CIBR	Fri, Aug 7, 2015	19.73	19.74	19.44	19.65
23	NASDAQ	CIBR	Thu, Aug 6, 2015	20.13	20.13	19.48	19.57
22	NASDAQ	CIBR	Wed, Aug 5, 2015	20.02	20.22	19.97	20.06
21	NASDAQ	CIBR	Tue, Aug 4, 2015	19.66	19.93	19.66	19.79
20	NASDAQ	CIBR	Mon, Aug 3, 2015	19.94	19.94	19.60	19.80
19	NASDAQ	CIBR	Fri, Jul 31, 2015	20.11	20.13	19.96	19.96
18	NASDAQ	CIBR	Thu, Jul 30, 2015	20.14	20.14	19.75	20.01
17	NASDAQ	CIBR	Wed, Jul 29, 2015	19.92	20.05	19.70	19.95
16	NASDAQ	CIBR	Tue, Jul 28, 2015	19.87	19.99	19.64	20.05
15	NASDAQ	CIBR	Mon, Jul 27, 2015	20.20	20.20	19.79	19.85
14	NASDAQ	CIBR	Fri, Jul 24, 2015	20.65	20.70	20.25	20.35
13	NASDAQ	CIBR	Thu, Jul 23, 2015	20.38	20.76	20.23	20.49
12	NASDAQ	CIBR	Wed, Jul 22, 2015	20.00	20.20	20.00	20.10
11	NASDAQ	CIBR	Tue, Jul 21, 2015	20.39	20.44	20.08	20.17
10	NASDAQ	CIBR	Mon, Jul 20, 2015	20.59	20.59	20.25	20.34
9	NASDAQ	CIBR	Fri, Jul 17, 2015	20.60	20.60	20.37	20.49
8	NASDAQ	CIBR	Thu, Jul 16, 2015	20.55	20.55	20.32	20.52
7	NASDAQ	CIBR	Wed, Jul 15, 2015	20.73	20.73	20.30	20.38
6	NASDAQ	CIBR	Tue, Jul 14, 2015	20.51	20.62	20.36	20.62
5	NASDAQ	CIBR	Mon, Jul 13, 2015	20.64	20.84	20.30	20.36
4	NASDAQ	CIBR	Fri, Jul 10, 2015	20.46	20.46	20.15	20.31
3	NASDAQ	CIBR	Thu, Jul 9, 2015	20.12	20.58	19.98	20.04
2	NASDAQ	CIBR	Wed, Jul 8, 2015	20.00	20.10	19.60	19.80
1	NASDAQ	CIBR	Tue, Jul 7, 2015	19.99	20.00	19.32	20.02
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust NASDAQ Cybersecurity ETF NASDAQ:CIBR 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