VictoryShares US Discovery Enhanced Volatility Wtd ETF NASDAQ:CSF Historical Prices

Below are the 2400 trading days of historical prices for CSF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2400	NASDAQ	CSF	Wed, Mar 6, 2024	49.74	49.74	49.52	49.58
2399	NASDAQ	CSF	Tue, Mar 5, 2024	49.65	49.74	49.37	49.46
2398	NASDAQ	CSF	Mon, Mar 4, 2024	50.02	50.02	49.76	49.76
2397	NASDAQ	CSF	Fri, Mar 1, 2024	49.72	49.72	49.52	49.69
2396	NASDAQ	CSF	Thu, Feb 29, 2024	49.38	49.63	49.28	49.63
2395	NASDAQ	CSF	Wed, Feb 28, 2024	49.24	49.29	49.17	49.17
2394	NASDAQ	CSF	Tue, Feb 27, 2024	49.41	49.41	49.31	49.37
2393	NASDAQ	CSF	Mon, Feb 26, 2024	49.08	49.13	49.01	49.01
2392	NASDAQ	CSF	Fri, Feb 23, 2024	48.79	49.05	48.79	48.99
2391	NASDAQ	CSF	Thu, Feb 22, 2024	48.63	48.78	48.60	48.76
2390	NASDAQ	CSF	Wed, Feb 21, 2024	48.61	48.61	48.39	48.61
2389	NASDAQ	CSF	Tue, Feb 20, 2024	48.70	48.95	48.69	48.69
2388	NASDAQ	CSF	Fri, Feb 16, 2024	49.43	49.59	49.08	49.14
2387	NASDAQ	CSF	Thu, Feb 15, 2024	49.18	49.69	49.12	49.62
2386	NASDAQ	CSF	Wed, Feb 14, 2024	48.25	48.67	48.05	48.67
2385	NASDAQ	CSF	Tue, Feb 13, 2024	48.22	48.29	47.60	47.62
2384	NASDAQ	CSF	Mon, Feb 12, 2024	48.64	49.56	48.64	49.47
2383	NASDAQ	CSF	Fri, Feb 9, 2024	48.05	48.61	47.92	48.61
2382	NASDAQ	CSF	Thu, Feb 8, 2024	47.45	48.05	47.36	48.05
2381	NASDAQ	CSF	Wed, Feb 7, 2024	47.29	47.49	47.29	47.46
2380	NASDAQ	CSF	Tue, Feb 6, 2024	47.26	47.56	47.26	47.50
2379	NASDAQ	CSF	Mon, Feb 5, 2024	47.46	47.46	47.19	47.19
2378	NASDAQ	CSF	Fri, Feb 2, 2024	47.66	48.05	47.54	47.94
2377	NASDAQ	CSF	Thu, Feb 1, 2024	47.80	48.25	47.76	48.25
2376	NASDAQ	CSF	Wed, Jan 31, 2024	48.48	48.72	47.50	47.50
2375	NASDAQ	CSF	Tue, Jan 30, 2024	48.68	48.76	48.68	48.76
2374	NASDAQ	CSF	Mon, Jan 29, 2024	48.27	48.85	48.27	48.85
2373	NASDAQ	CSF	Fri, Jan 26, 2024	48.41	48.44	48.11	48.31
2372	NASDAQ	CSF	Thu, Jan 25, 2024	48.23	48.34	47.86	48.33
2371	NASDAQ	CSF	Wed, Jan 24, 2024	48.56	48.56	47.81	47.81
2370	NASDAQ	CSF	Tue, Jan 23, 2024	48.84	48.84	48.24	48.39
2369	NASDAQ	CSF	Mon, Jan 22, 2024	47.87	48.55	47.87	48.55
2368	NASDAQ	CSF	Fri, Jan 19, 2024	47.22	47.67	47.04	47.67
2367	NASDAQ	CSF	Thu, Jan 18, 2024	46.98	47.21	46.85	47.21
2366	NASDAQ	CSF	Wed, Jan 17, 2024	46.72	46.87	46.65	46.87
2365	NASDAQ	CSF	Tue, Jan 16, 2024	47.08	47.13	46.96	47.05
2364	NASDAQ	CSF	Fri, Jan 12, 2024	48.04	48.04	47.43	47.60
2363	NASDAQ	CSF	Thu, Jan 11, 2024	47.56	47.56	47.14	47.55
2362	NASDAQ	CSF	Wed, Jan 10, 2024	47.61	47.74	47.61	47.74
2361	NASDAQ	CSF	Tue, Jan 9, 2024	47.69	47.69	47.50	47.61
2360	NASDAQ	CSF	Mon, Jan 8, 2024	47.90	48.27	47.90	48.27
2359	NASDAQ	CSF	Fri, Jan 5, 2024	47.71	48.11	47.57	47.57
2358	NASDAQ	CSF	Thu, Jan 4, 2024	47.94	48.12	47.87	47.91
2357	NASDAQ	CSF	Wed, Jan 3, 2024	48.82	48.82	47.92	47.92
2356	NASDAQ	CSF	Tue, Jan 2, 2024	49.07	49.27	49.07	49.27
2355	NASDAQ	CSF	Fri, Dec 29, 2023	49.21	49.28	49.17	49.17
2354	NASDAQ	CSF	Thu, Dec 28, 2023	49.34	49.40	49.27	49.32
2353	NASDAQ	CSF	Wed, Dec 27, 2023	49.37	49.42	49.35	49.35
2352	NASDAQ	CSF	Tue, Dec 26, 2023	49.37	49.45	49.29	49.34
2351	NASDAQ	CSF	Fri, Dec 22, 2023	49.25	49.25	49.19	49.19
2350	NASDAQ	CSF	Thu, Dec 21, 2023	49.13	49.22	49.04	49.22
2349	NASDAQ	CSF	Wed, Dec 20, 2023	49.10	49.28	49.02	49.02
2348	NASDAQ	CSF	Tue, Dec 19, 2023	48.83	49.25	48.83	49.09
2347	NASDAQ	CSF	Mon, Dec 18, 2023	48.92	48.92	48.91	48.92
2346	NASDAQ	CSF	Fri, Dec 15, 2023	49.28	49.28	49.11	49.11
2345	NASDAQ	CSF	Thu, Dec 14, 2023	49.08	49.35	49.08	49.27
2344	NASDAQ	CSF	Wed, Dec 13, 2023	48.76	49.09	48.76	49.09
2343	NASDAQ	CSF	Tue, Dec 12, 2023	48.63	48.68	48.60	48.60
2342	NASDAQ	CSF	Mon, Dec 11, 2023	48.60	48.68	48.60	48.66
2341	NASDAQ	CSF	Fri, Dec 8, 2023	48.55	48.62	48.51	48.59
2340	NASDAQ	CSF	Thu, Dec 7, 2023	48.33	48.51	48.33	48.42
2339	NASDAQ	CSF	Wed, Dec 6, 2023	48.50	48.58	48.36	48.36
2338	NASDAQ	CSF	Tue, Dec 5, 2023	48.44	48.47	48.35	48.47
2337	NASDAQ	CSF	Mon, Dec 4, 2023	48.45	48.52	48.45	48.48
2336	NASDAQ	CSF	Fri, Dec 1, 2023	48.10	48.49	48.10	48.49
2335	NASDAQ	CSF	Thu, Nov 30, 2023	47.97	48.10	47.94	47.98
2334	NASDAQ	CSF	Wed, Nov 29, 2023	47.98	48.13	47.97	47.97
2333	NASDAQ	CSF	Tue, Nov 28, 2023	47.96	48.03	47.91	47.91
2332	NASDAQ	CSF	Mon, Nov 27, 2023	48.02	48.06	48.01	48.06
2331	NASDAQ	CSF	Fri, Nov 24, 2023	48.04	48.06	48.01	48.01
2330	NASDAQ	CSF	Wed, Nov 22, 2023	47.90	48.04	47.90	48.02
2329	NASDAQ	CSF	Tue, Nov 21, 2023	47.99	47.99	47.89	47.89
2328	NASDAQ	CSF	Mon, Nov 20, 2023	47.99	48.01	47.99	48.00
2327	NASDAQ	CSF	Fri, Nov 17, 2023	48.00	48.02	47.91	47.95
2326	NASDAQ	CSF	Thu, Nov 16, 2023	47.93	47.93	47.81	47.87
2325	NASDAQ	CSF	Wed, Nov 15, 2023	48.10	48.13	48.00	48.00
2324	NASDAQ	CSF	Tue, Nov 14, 2023	47.95	47.97	47.91	47.96
2323	NASDAQ	CSF	Mon, Nov 13, 2023	47.31	47.52	47.31	47.51
2322	NASDAQ	CSF	Fri, Nov 10, 2023	47.33	47.43	47.33	47.38
2321	NASDAQ	CSF	Thu, Nov 9, 2023	47.38	47.43	47.24	47.24
2320	NASDAQ	CSF	Wed, Nov 8, 2023	47.44	47.44	47.35	47.36
2319	NASDAQ	CSF	Tue, Nov 7, 2023	47.67	47.67	47.61	47.61
2318	NASDAQ	CSF	Mon, Nov 6, 2023	47.68	47.71	47.67	47.69
2317	NASDAQ	CSF	Fri, Nov 3, 2023	47.80	47.80	47.76	47.76
2316	NASDAQ	CSF	Thu, Nov 2, 2023	47.29	47.52	47.29	47.48
2315	NASDAQ	CSF	Wed, Nov 1, 2023	47.10	47.23	47.10	47.23
2314	NASDAQ	CSF	Tue, Oct 31, 2023	47.18	47.19	47.16	47.19
2313	NASDAQ	CSF	Mon, Oct 30, 2023	47.11	47.12	47.03	47.05
2312	NASDAQ	CSF	Fri, Oct 27, 2023	47.06	47.11	46.95	46.97
2311	NASDAQ	CSF	Thu, Oct 26, 2023	47.03	47.17	47.03	47.07
2310	NASDAQ	CSF	Wed, Oct 25, 2023	47.12	47.12	47.00	47.02
2309	NASDAQ	CSF	Tue, Oct 24, 2023	47.13	47.19	47.11	47.12
2308	NASDAQ	CSF	Mon, Oct 23, 2023	47.17	47.26	47.11	47.11
2307	NASDAQ	CSF	Fri, Oct 20, 2023	47.23	47.28	47.17	47.20
2306	NASDAQ	CSF	Thu, Oct 19, 2023	47.42	47.47	47.28	47.32
2305	NASDAQ	CSF	Wed, Oct 18, 2023	47.46	47.56	47.41	47.56
2304	NASDAQ	CSF	Tue, Oct 17, 2023	47.41	47.72	47.41	47.60
2303	NASDAQ	CSF	Mon, Oct 16, 2023	47.38	47.57	47.38	47.57
2302	NASDAQ	CSF	Fri, Oct 13, 2023	47.41	47.41	47.29	47.29
2301	NASDAQ	CSF	Thu, Oct 12, 2023	47.76	47.76	47.36	47.41
2300	NASDAQ	CSF	Wed, Oct 11, 2023	47.59	47.68	47.57	47.58
2299	NASDAQ	CSF	Tue, Oct 10, 2023	47.72	47.84	47.72	47.78
2298	NASDAQ	CSF	Mon, Oct 9, 2023	47.46	47.75	47.46	47.75
2297	NASDAQ	CSF	Fri, Oct 6, 2023	47.35	47.59	47.35	47.54
2296	NASDAQ	CSF	Thu, Oct 5, 2023	47.36	47.56	47.36	47.56
2295	NASDAQ	CSF	Wed, Oct 4, 2023	47.37	47.42	47.37	47.37
2294	NASDAQ	CSF	Tue, Oct 3, 2023	47.49	47.49	47.39	47.41
2293	NASDAQ	CSF	Mon, Oct 2, 2023	47.83	47.83	47.59	47.60
2292	NASDAQ	CSF	Fri, Sep 29, 2023	48.67	48.67	48.08	48.23
2291	NASDAQ	CSF	Thu, Sep 28, 2023	47.95	48.60	47.95	48.43
2290	NASDAQ	CSF	Wed, Sep 27, 2023	47.78	48.11	47.77	47.98
2289	NASDAQ	CSF	Tue, Sep 26, 2023	47.91	48.14	47.58	47.58
2288	NASDAQ	CSF	Mon, Sep 25, 2023	48.10	48.35	48.01	48.35
2287	NASDAQ	CSF	Fri, Sep 22, 2023	48.13	48.28	47.95	48.07
2286	NASDAQ	CSF	Thu, Sep 21, 2023	48.34	48.37	48.17	48.18
2285	NASDAQ	CSF	Wed, Sep 20, 2023	49.39	49.51	48.71	48.78
2284	NASDAQ	CSF	Tue, Sep 19, 2023	49.24	49.24	48.89	49.01
2283	NASDAQ	CSF	Mon, Sep 18, 2023	49.43	49.44	49.28	49.35
2282	NASDAQ	CSF	Fri, Sep 15, 2023	49.64	49.73	49.24	49.37
2281	NASDAQ	CSF	Thu, Sep 14, 2023	49.47	49.97	49.47	49.97
2280	NASDAQ	CSF	Wed, Sep 13, 2023	49.18	49.24	49.09	49.09
2279	NASDAQ	CSF	Tue, Sep 12, 2023	49.49	49.50	49.31	49.31
2278	NASDAQ	CSF	Mon, Sep 11, 2023	49.33	49.33	49.33	49.33
2277	NASDAQ	CSF	Fri, Sep 8, 2023	49.26	49.50	49.19	49.26
2276	NASDAQ	CSF	Thu, Sep 7, 2023	49.35	49.35	49.22	49.34
2275	NASDAQ	CSF	Wed, Sep 6, 2023	50.02	50.02	49.58	49.82
2274	NASDAQ	CSF	Tue, Sep 5, 2023	50.36	50.36	50.13	50.19
2273	NASDAQ	CSF	Fri, Sep 1, 2023	51.28	51.68	51.28	51.65
2272	NASDAQ	CSF	Thu, Aug 31, 2023	51.25	51.36	51.08	51.12
2271	NASDAQ	CSF	Wed, Aug 30, 2023	50.82	51.24	50.82	51.18
2270	NASDAQ	CSF	Tue, Aug 29, 2023	50.66	51.00	50.66	51.00
2269	NASDAQ	CSF	Mon, Aug 28, 2023	50.49	50.50	50.41	50.41
2268	NASDAQ	CSF	Fri, Aug 25, 2023	49.84	50.24	49.84	50.14
2267	NASDAQ	CSF	Thu, Aug 24, 2023	50.29	50.30	49.99	49.99
2266	NASDAQ	CSF	Wed, Aug 23, 2023	49.92	50.30	49.92	50.27
2265	NASDAQ	CSF	Tue, Aug 22, 2023	50.06	50.06	49.87	49.87
2264	NASDAQ	CSF	Mon, Aug 21, 2023	50.47	50.47	49.92	50.17
2263	NASDAQ	CSF	Fri, Aug 18, 2023	49.73	50.42	49.73	50.32
2262	NASDAQ	CSF	Thu, Aug 17, 2023	50.85	50.85	50.09	50.13
2261	NASDAQ	CSF	Wed, Aug 16, 2023	51.13	51.17	50.63	50.63
2260	NASDAQ	CSF	Tue, Aug 15, 2023	51.41	51.41	51.08	51.08
2259	NASDAQ	CSF	Mon, Aug 14, 2023	51.63	51.74	51.63	51.74
2258	NASDAQ	CSF	Fri, Aug 11, 2023	51.66	52.06	51.66	52.06
2257	NASDAQ	CSF	Thu, Aug 10, 2023	52.13	52.56	51.75	51.86
2256	NASDAQ	CSF	Wed, Aug 9, 2023	52.30	52.30	51.97	52.02
2255	NASDAQ	CSF	Tue, Aug 8, 2023	52.13	52.38	51.86	52.27
2254	NASDAQ	CSF	Mon, Aug 7, 2023	52.80	52.84	52.80	52.84
2253	NASDAQ	CSF	Fri, Aug 4, 2023	52.39	52.95	52.25	52.48
2252	NASDAQ	CSF	Thu, Aug 3, 2023	52.31	52.60	52.31	52.41
2251	NASDAQ	CSF	Wed, Aug 2, 2023	52.36	52.53	52.36	52.45
2250	NASDAQ	CSF	Tue, Aug 1, 2023	52.76	52.76	52.70	52.75
2249	NASDAQ	CSF	Mon, Jul 31, 2023	52.68	52.83	52.68	52.79
2248	NASDAQ	CSF	Fri, Jul 28, 2023	52.65	52.70	52.64	52.64
2247	NASDAQ	CSF	Thu, Jul 27, 2023	52.65	52.71	52.63	52.63
2246	NASDAQ	CSF	Wed, Jul 26, 2023	52.65	52.76	52.65	52.76
2245	NASDAQ	CSF	Tue, Jul 25, 2023	52.54	52.69	52.54	52.56
2244	NASDAQ	CSF	Mon, Jul 24, 2023	52.58	52.66	52.57	52.63
2243	NASDAQ	CSF	Fri, Jul 21, 2023	52.51	52.54	52.51	52.54
2242	NASDAQ	CSF	Thu, Jul 20, 2023	52.58	52.58	52.50	52.55
2241	NASDAQ	CSF	Wed, Jul 19, 2023	52.66	52.66	52.53	52.65
2240	NASDAQ	CSF	Tue, Jul 18, 2023	52.27	52.57	52.27	52.57
2239	NASDAQ	CSF	Mon, Jul 17, 2023	52.22	52.38	52.22	52.31
2238	NASDAQ	CSF	Fri, Jul 14, 2023	52.40	52.40	52.15	52.18
2237	NASDAQ	CSF	Thu, Jul 13, 2023	52.26	52.43	52.26	52.43
2236	NASDAQ	CSF	Wed, Jul 12, 2023	52.25	52.26	52.18	52.22
2235	NASDAQ	CSF	Tue, Jul 11, 2023	51.87	52.04	51.87	52.03
2234	NASDAQ	CSF	Mon, Jul 10, 2023	51.91	52.04	51.84	52.04
2233	NASDAQ	CSF	Fri, Jul 7, 2023	51.82	51.96	51.82	51.95
2232	NASDAQ	CSF	Thu, Jul 6, 2023	51.69	51.77	51.66	51.75
2231	NASDAQ	CSF	Wed, Jul 5, 2023	52.00	52.06	51.91	52.06
2230	NASDAQ	CSF	Mon, Jul 3, 2023	52.06	52.13	52.06	52.09
2229	NASDAQ	CSF	Fri, Jun 30, 2023	52.05	52.05	52.00	52.00
2228	NASDAQ	CSF	Thu, Jun 29, 2023	51.96	52.02	51.91	51.95
2227	NASDAQ	CSF	Wed, Jun 28, 2023	51.72	51.83	51.72	51.81
2226	NASDAQ	CSF	Tue, Jun 27, 2023	51.74	51.80	51.74	51.79
2225	NASDAQ	CSF	Mon, Jun 26, 2023	51.49	51.71	51.49	51.59
2224	NASDAQ	CSF	Fri, Jun 23, 2023	51.60	51.69	51.57	51.69
2223	NASDAQ	CSF	Thu, Jun 22, 2023	51.71	51.84	51.68	51.71
2222	NASDAQ	CSF	Wed, Jun 21, 2023	51.83	51.91	51.82	51.85
2221	NASDAQ	CSF	Tue, Jun 20, 2023	51.94	51.94	51.77	51.88
2220	NASDAQ	CSF	Fri, Jun 16, 2023	51.86	51.86	51.83	51.83
2219	NASDAQ	CSF	Thu, Jun 15, 2023	51.91	52.11	51.80	52.11
2218	NASDAQ	CSF	Wed, Jun 14, 2023	51.98	52.00	51.79	52.00
2217	NASDAQ	CSF	Tue, Jun 13, 2023	51.84	52.06	51.82	51.94
2216	NASDAQ	CSF	Mon, Jun 12, 2023	51.82	51.91	51.82	51.85
2215	NASDAQ	CSF	Fri, Jun 9, 2023	51.78	51.86	51.77	51.77
2214	NASDAQ	CSF	Thu, Jun 8, 2023	52.06	52.14	52.02	52.08
2213	NASDAQ	CSF	Wed, Jun 7, 2023	52.03	52.18	52.03	52.15
2212	NASDAQ	CSF	Tue, Jun 6, 2023	51.63	51.85	51.63	51.85
2211	NASDAQ	CSF	Mon, Jun 5, 2023	51.53	51.55	51.44	51.48
2210	NASDAQ	CSF	Fri, Jun 2, 2023	51.26	51.68	51.26	51.64
2209	NASDAQ	CSF	Thu, Jun 1, 2023	51.16	51.25	51.16	51.19
2208	NASDAQ	CSF	Wed, May 31, 2023	51.12	51.13	51.04	51.04
2207	NASDAQ	CSF	Tue, May 30, 2023	51.45	51.45	51.24	51.31
2206	NASDAQ	CSF	Fri, May 26, 2023	51.19	51.39	51.19	51.39
2205	NASDAQ	CSF	Thu, May 25, 2023	51.20	51.20	51.11	51.16
2204	NASDAQ	CSF	Wed, May 24, 2023	51.22	51.23	51.16	51.18
2203	NASDAQ	CSF	Tue, May 23, 2023	51.30	51.47	51.30	51.47
2202	NASDAQ	CSF	Mon, May 22, 2023	51.25	51.36	51.22	51.32
2201	NASDAQ	CSF	Fri, May 19, 2023	51.34	51.34	51.21	51.21
2200	NASDAQ	CSF	Thu, May 18, 2023	51.23	51.40	51.23	51.40
2199	NASDAQ	CSF	Wed, May 17, 2023	51.03	51.32	51.03	51.23
2198	NASDAQ	CSF	Tue, May 16, 2023	51.05	51.07	50.97	51.07
2197	NASDAQ	CSF	Mon, May 15, 2023	51.14	51.22	51.01	51.22
2196	NASDAQ	CSF	Fri, May 12, 2023	51.13	51.13	50.88	51.06
2195	NASDAQ	CSF	Thu, May 11, 2023	50.96	51.00	50.92	50.94
2194	NASDAQ	CSF	Wed, May 10, 2023	51.26	51.26	50.96	51.02
2193	NASDAQ	CSF	Tue, May 9, 2023	51.11	51.29	51.11	51.29
2192	NASDAQ	CSF	Mon, May 8, 2023	51.31	51.36	51.22	51.36
2191	NASDAQ	CSF	Fri, May 5, 2023	51.25	51.34	51.20	51.26
2190	NASDAQ	CSF	Thu, May 4, 2023	50.91	51.07	50.91	51.07
2189	NASDAQ	CSF	Wed, May 3, 2023	51.39	51.39	51.30	51.30
2188	NASDAQ	CSF	Tue, May 2, 2023	51.36	51.36	51.13	51.19
2187	NASDAQ	CSF	Mon, May 1, 2023	51.51	51.55	51.45	51.54
2186	NASDAQ	CSF	Fri, Apr 28, 2023	51.45	51.51	51.44	51.49
2185	NASDAQ	CSF	Thu, Apr 27, 2023	51.31	51.39	51.26	51.30
2184	NASDAQ	CSF	Wed, Apr 26, 2023	51.17	51.31	51.15	51.31
2183	NASDAQ	CSF	Tue, Apr 25, 2023	51.39	51.48	51.29	51.29
2182	NASDAQ	CSF	Mon, Apr 24, 2023	51.55	51.67	51.55	51.63
2181	NASDAQ	CSF	Fri, Apr 21, 2023	51.62	51.62	51.55	51.55
2180	NASDAQ	CSF	Thu, Apr 20, 2023	51.49	51.70	51.49	51.70
2179	NASDAQ	CSF	Wed, Apr 19, 2023	51.49	51.67	51.49	51.61
2178	NASDAQ	CSF	Tue, Apr 18, 2023	51.83	51.83	51.58	51.69
2177	NASDAQ	CSF	Mon, Apr 17, 2023	51.52	51.67	51.45	51.59
2176	NASDAQ	CSF	Fri, Apr 14, 2023	51.56	51.69	51.46	51.66
2175	NASDAQ	CSF	Thu, Apr 13, 2023	51.51	51.71	51.51	51.59
2174	NASDAQ	CSF	Wed, Apr 12, 2023	51.62	51.64	51.51	51.53
2173	NASDAQ	CSF	Tue, Apr 11, 2023	51.47	51.64	51.47	51.59
2172	NASDAQ	CSF	Mon, Apr 10, 2023	51.20	51.62	51.20	51.55
2171	NASDAQ	CSF	Thu, Apr 6, 2023	51.27	51.39	51.27	51.33
2170	NASDAQ	CSF	Wed, Apr 5, 2023	51.27	51.38	51.27	51.35
2169	NASDAQ	CSF	Tue, Apr 4, 2023	51.69	51.69	51.39	51.61
2168	NASDAQ	CSF	Mon, Apr 3, 2023	51.86	51.86	51.15	51.65
2167	NASDAQ	CSF	Fri, Mar 31, 2023	51.41	51.87	51.38	51.87
2166	NASDAQ	CSF	Thu, Mar 30, 2023	51.46	51.46	50.87	50.98
2165	NASDAQ	CSF	Wed, Mar 29, 2023	51.08	51.13	50.72	51.13
2164	NASDAQ	CSF	Tue, Mar 28, 2023	50.71	50.83	50.59	50.79
2163	NASDAQ	CSF	Mon, Mar 27, 2023	50.75	50.85	50.51	50.80
2162	NASDAQ	CSF	Fri, Mar 24, 2023	49.23	50.19	49.14	50.19
2161	NASDAQ	CSF	Thu, Mar 23, 2023	50.25	50.64	49.35	49.72
2160	NASDAQ	CSF	Wed, Mar 22, 2023	51.46	51.46	50.14	50.15
2159	NASDAQ	CSF	Tue, Mar 21, 2023	51.40	51.62	51.19	51.48
2158	NASDAQ	CSF	Mon, Mar 20, 2023	50.17	50.96	50.17	50.38
2157	NASDAQ	CSF	Fri, Mar 17, 2023	50.96	50.96	49.76	49.96
2156	NASDAQ	CSF	Thu, Mar 16, 2023	49.74	51.26	49.71	51.26
2155	NASDAQ	CSF	Wed, Mar 15, 2023	50.05	50.38	49.67	50.36
2154	NASDAQ	CSF	Tue, Mar 14, 2023	51.86	51.86	50.79	51.17
2153	NASDAQ	CSF	Mon, Mar 13, 2023	50.38	50.77	49.70	50.01
2152	NASDAQ	CSF	Fri, Mar 10, 2023	52.33	52.33	51.06	51.42
2151	NASDAQ	CSF	Thu, Mar 9, 2023	53.95	54.06	52.71	52.71
2150	NASDAQ	CSF	Wed, Mar 8, 2023	54.00	54.28	53.69	54.08
2149	NASDAQ	CSF	Tue, Mar 7, 2023	54.61	54.70	54.02	54.07
2148	NASDAQ	CSF	Mon, Mar 6, 2023	55.65	55.65	54.49	54.62
2147	NASDAQ	CSF	Fri, Mar 3, 2023	55.19	55.85	55.19	55.85
2146	NASDAQ	CSF	Thu, Mar 2, 2023	54.58	55.06	54.52	55.06
2145	NASDAQ	CSF	Wed, Mar 1, 2023	54.99	55.09	54.75	54.93
2144	NASDAQ	CSF	Tue, Feb 28, 2023	54.64	55.20	54.64	54.70
2143	NASDAQ	CSF	Mon, Feb 27, 2023	55.04	55.13	54.76	54.76
2142	NASDAQ	CSF	Fri, Feb 24, 2023	54.40	54.78	54.40	54.74
2141	NASDAQ	CSF	Thu, Feb 23, 2023	55.13	55.24	54.79	55.24
2140	NASDAQ	CSF	Wed, Feb 22, 2023	54.99	55.20	54.70	54.82
2139	NASDAQ	CSF	Tue, Feb 21, 2023	55.66	55.66	54.77	54.80
2138	NASDAQ	CSF	Fri, Feb 17, 2023	56.09	56.46	55.95	56.46
2137	NASDAQ	CSF	Thu, Feb 16, 2023	55.79	56.25	55.74	55.91
2136	NASDAQ	CSF	Wed, Feb 15, 2023	55.15	56.29	55.15	56.29
2135	NASDAQ	CSF	Tue, Feb 14, 2023	55.20	55.81	55.20	55.68
2134	NASDAQ	CSF	Mon, Feb 13, 2023	55.40	56.01	54.97	56.01
2133	NASDAQ	CSF	Fri, Feb 10, 2023	55.05	55.24	54.83	55.22
2132	NASDAQ	CSF	Thu, Feb 9, 2023	56.27	56.27	55.24	55.30
2131	NASDAQ	CSF	Wed, Feb 8, 2023	56.37	56.47	55.88	55.89
2130	NASDAQ	CSF	Tue, Feb 7, 2023	55.95	56.73	55.80	56.68
2129	NASDAQ	CSF	Mon, Feb 6, 2023	57.00	57.00	56.30	56.41
2128	NASDAQ	CSF	Fri, Feb 3, 2023	56.76	57.51	56.76	57.17
2127	NASDAQ	CSF	Thu, Feb 2, 2023	56.37	57.34	56.37	57.33
2126	NASDAQ	CSF	Wed, Feb 1, 2023	55.97	56.33	55.90	56.33
2125	NASDAQ	CSF	Tue, Jan 31, 2023	55.81	56.10	55.77	56.10
2124	NASDAQ	CSF	Mon, Jan 30, 2023	55.71	55.76	55.50	55.66
2123	NASDAQ	CSF	Fri, Jan 27, 2023	55.76	55.77	55.64	55.77
2122	NASDAQ	CSF	Thu, Jan 26, 2023	55.79	55.79	55.54	55.78
2121	NASDAQ	CSF	Wed, Jan 25, 2023	55.56	55.58	55.36	55.58
2120	NASDAQ	CSF	Tue, Jan 24, 2023	55.55	55.59	55.48	55.51
2119	NASDAQ	CSF	Mon, Jan 23, 2023	55.59	55.61	55.48	55.56
2118	NASDAQ	CSF	Fri, Jan 20, 2023	55.19	55.43	55.19	55.35
2117	NASDAQ	CSF	Thu, Jan 19, 2023	55.36	55.36	55.11	55.21
2116	NASDAQ	CSF	Wed, Jan 18, 2023	55.57	55.63	55.27	55.39
2115	NASDAQ	CSF	Tue, Jan 17, 2023	55.71	55.71	55.52	55.65
2114	NASDAQ	CSF	Fri, Jan 13, 2023	55.52	55.71	55.49	55.71
2113	NASDAQ	CSF	Thu, Jan 12, 2023	55.52	55.52	55.32	55.46
2112	NASDAQ	CSF	Wed, Jan 11, 2023	55.35	55.45	55.20	55.45
2111	NASDAQ	CSF	Tue, Jan 10, 2023	55.13	55.31	55.00	55.31
2110	NASDAQ	CSF	Mon, Jan 9, 2023	55.23	55.23	55.00	55.04
2109	NASDAQ	CSF	Fri, Jan 6, 2023	54.93	55.06	54.81	55.00
2108	NASDAQ	CSF	Thu, Jan 5, 2023	54.83	54.83	54.49	54.49
2107	NASDAQ	CSF	Wed, Jan 4, 2023	54.92	54.96	54.81	54.96
2106	NASDAQ	CSF	Tue, Jan 3, 2023	55.29	55.29	54.31	54.84
2105	NASDAQ	CSF	Fri, Dec 30, 2022	54.63	54.81	54.27	54.70
2104	NASDAQ	CSF	Thu, Dec 29, 2022	54.63	55.00	54.55	54.99
2103	NASDAQ	CSF	Wed, Dec 28, 2022	54.78	54.97	53.76	53.89
2102	NASDAQ	CSF	Tue, Dec 27, 2022	54.92	54.92	54.52	54.65
2101	NASDAQ	CSF	Fri, Dec 23, 2022	54.49	54.80	54.39	54.72
2100	NASDAQ	CSF	Thu, Dec 22, 2022	54.71	54.71	53.58	54.27
2099	NASDAQ	CSF	Wed, Dec 21, 2022	54.38	55.14	54.38	55.11
2098	NASDAQ	CSF	Tue, Dec 20, 2022	53.88	54.29	53.80	54.03
2097	NASDAQ	CSF	Mon, Dec 19, 2022	54.12	54.39	53.74	54.04
2096	NASDAQ	CSF	Fri, Dec 16, 2022	54.03	54.13	53.84	54.03
2095	NASDAQ	CSF	Thu, Dec 15, 2022	55.52	55.52	54.58	54.58
2094	NASDAQ	CSF	Wed, Dec 14, 2022	56.70	56.89	55.93	55.93
2093	NASDAQ	CSF	Tue, Dec 13, 2022	57.98	57.98	56.54	56.74
2092	NASDAQ	CSF	Mon, Dec 12, 2022	56.10	56.56	55.72	56.56
2091	NASDAQ	CSF	Fri, Dec 9, 2022	56.32	56.39	55.73	55.73
2090	NASDAQ	CSF	Thu, Dec 8, 2022	56.79	56.80	56.31	56.31
2089	NASDAQ	CSF	Wed, Dec 7, 2022	56.56	56.94	56.28	56.28
2088	NASDAQ	CSF	Tue, Dec 6, 2022	57.00	57.00	56.33	56.42
2087	NASDAQ	CSF	Mon, Dec 5, 2022	58.39	58.39	57.02	57.30
2086	NASDAQ	CSF	Fri, Dec 2, 2022	57.87	58.78	57.60	58.71
2085	NASDAQ	CSF	Thu, Dec 1, 2022	58.52	58.52	58.34	58.41
2084	NASDAQ	CSF	Wed, Nov 30, 2022	57.85	58.21	57.52	58.21
2083	NASDAQ	CSF	Tue, Nov 29, 2022	57.73	57.84	57.55	57.82
2082	NASDAQ	CSF	Mon, Nov 28, 2022	58.11	58.11	57.50	57.50
2081	NASDAQ	CSF	Fri, Nov 25, 2022	58.39	58.39	58.12	58.22
2080	NASDAQ	CSF	Wed, Nov 23, 2022	58.13	58.14	58.00	58.10
2079	NASDAQ	CSF	Tue, Nov 22, 2022	58.02	58.06	57.82	58.06
2078	NASDAQ	CSF	Mon, Nov 21, 2022	57.61	57.73	57.60	57.69
2077	NASDAQ	CSF	Fri, Nov 18, 2022	57.90	57.92	57.63	57.88
2076	NASDAQ	CSF	Thu, Nov 17, 2022	57.43	57.61	57.21	57.35
2075	NASDAQ	CSF	Wed, Nov 16, 2022	57.90	57.90	57.55	57.55
2074	NASDAQ	CSF	Tue, Nov 15, 2022	58.18	58.38	57.99	58.28
2073	NASDAQ	CSF	Mon, Nov 14, 2022	57.97	58.21	57.82	57.86
2072	NASDAQ	CSF	Fri, Nov 11, 2022	58.32	58.32	57.97	58.14
2071	NASDAQ	CSF	Thu, Nov 10, 2022	57.50	57.99	57.50	57.98
2070	NASDAQ	CSF	Wed, Nov 9, 2022	56.84	56.91	56.20	56.20
2069	NASDAQ	CSF	Tue, Nov 8, 2022	57.10	57.40	56.76	56.97
2068	NASDAQ	CSF	Mon, Nov 7, 2022	57.00	57.17	56.81	57.04
2067	NASDAQ	CSF	Fri, Nov 4, 2022	56.53	56.87	56.38	56.75
2066	NASDAQ	CSF	Thu, Nov 3, 2022	56.44	56.64	56.05	56.39
2065	NASDAQ	CSF	Wed, Nov 2, 2022	57.60	57.60	56.70	56.79
2064	NASDAQ	CSF	Tue, Nov 1, 2022	57.86	57.86	57.43	57.65
2063	NASDAQ	CSF	Mon, Oct 31, 2022	57.44	57.57	57.25	57.56
2062	NASDAQ	CSF	Fri, Oct 28, 2022	56.94	57.51	56.94	57.33
2061	NASDAQ	CSF	Thu, Oct 27, 2022	56.99	57.17	56.63	56.68
2060	NASDAQ	CSF	Wed, Oct 26, 2022	56.66	57.08	56.60	56.60
2059	NASDAQ	CSF	Tue, Oct 25, 2022	55.91	56.70	55.91	56.69
2058	NASDAQ	CSF	Mon, Oct 24, 2022	55.83	56.12	55.83	56.00
2057	NASDAQ	CSF	Fri, Oct 21, 2022	55.48	55.89	55.11	55.79
2056	NASDAQ	CSF	Thu, Oct 20, 2022	55.63	55.69	55.07	55.18
2055	NASDAQ	CSF	Wed, Oct 19, 2022	55.76	55.82	55.32	55.51
2054	NASDAQ	CSF	Tue, Oct 18, 2022	56.15	56.19	55.77	55.82
2053	NASDAQ	CSF	Mon, Oct 17, 2022	55.35	55.66	55.35	55.44
2052	NASDAQ	CSF	Fri, Oct 14, 2022	55.64	55.92	54.82	55.92
2051	NASDAQ	CSF	Thu, Oct 13, 2022	54.28	55.46	54.00	55.32
2050	NASDAQ	CSF	Wed, Oct 12, 2022	54.80	54.80	54.49	54.60
2049	NASDAQ	CSF	Tue, Oct 11, 2022	54.66	54.94	54.49	54.49
2048	NASDAQ	CSF	Mon, Oct 10, 2022	54.77	54.87	54.59	54.62
2047	NASDAQ	CSF	Fri, Oct 7, 2022	55.27	55.27	54.65	54.83
2046	NASDAQ	CSF	Thu, Oct 6, 2022	55.50	55.74	55.34	55.34
2045	NASDAQ	CSF	Wed, Oct 5, 2022	55.21	55.61	55.13	55.46
2044	NASDAQ	CSF	Tue, Oct 4, 2022	55.39	55.68	55.37	55.61
2043	NASDAQ	CSF	Mon, Oct 3, 2022	54.65	54.77	54.59	54.70
2042	NASDAQ	CSF	Fri, Sep 30, 2022	54.50	54.60	54.35	54.35
2041	NASDAQ	CSF	Thu, Sep 29, 2022	54.40	54.48	54.37	54.48
2040	NASDAQ	CSF	Wed, Sep 28, 2022	54.53	54.87	54.53	54.59
2039	NASDAQ	CSF	Tue, Sep 27, 2022	54.61	54.61	54.28	54.28
2038	NASDAQ	CSF	Mon, Sep 26, 2022	54.63	54.63	54.41	54.54
2037	NASDAQ	CSF	Fri, Sep 23, 2022	54.80	54.80	54.44	54.70
2036	NASDAQ	CSF	Thu, Sep 22, 2022	54.99	54.99	54.83	54.97
2035	NASDAQ	CSF	Wed, Sep 21, 2022	55.31	55.37	55.08	55.22
2034	NASDAQ	CSF	Tue, Sep 20, 2022	55.27	55.30	55.01	55.01
2033	NASDAQ	CSF	Mon, Sep 19, 2022	55.23	55.35	55.01	55.21
2032	NASDAQ	CSF	Fri, Sep 16, 2022	55.34	55.34	55.04	55.17
2031	NASDAQ	CSF	Thu, Sep 15, 2022	55.32	55.32	55.23	55.28
2030	NASDAQ	CSF	Wed, Sep 14, 2022	55.52	55.52	55.26	55.50
2029	NASDAQ	CSF	Tue, Sep 13, 2022	55.85	55.85	55.35	55.40
2028	NASDAQ	CSF	Mon, Sep 12, 2022	55.79	55.83	55.79	55.83
2027	NASDAQ	CSF	Fri, Sep 9, 2022	55.44	55.75	55.44	55.68
2026	NASDAQ	CSF	Thu, Sep 8, 2022	55.41	55.58	55.39	55.54
2025	NASDAQ	CSF	Wed, Sep 7, 2022	55.27	55.51	55.27	55.41
2024	NASDAQ	CSF	Tue, Sep 6, 2022	55.65	55.65	55.24	55.30
2023	NASDAQ	CSF	Fri, Sep 2, 2022	55.61	55.70	55.37	55.37
2022	NASDAQ	CSF	Thu, Sep 1, 2022	55.44	55.54	55.43	55.54
2021	NASDAQ	CSF	Wed, Aug 31, 2022	55.71	55.77	55.68	55.68
2020	NASDAQ	CSF	Tue, Aug 30, 2022	55.75	55.81	55.66	55.66
2019	NASDAQ	CSF	Mon, Aug 29, 2022	55.96	56.06	55.96	56.00
2018	NASDAQ	CSF	Fri, Aug 26, 2022	56.49	56.52	56.15	56.15
2017	NASDAQ	CSF	Thu, Aug 25, 2022	56.61	56.61	56.48	56.55
2016	NASDAQ	CSF	Wed, Aug 24, 2022	56.46	56.46	56.20	56.33
2015	NASDAQ	CSF	Tue, Aug 23, 2022	56.37	56.37	56.33	56.33
2014	NASDAQ	CSF	Mon, Aug 22, 2022	56.67	56.67	56.35	56.37
2013	NASDAQ	CSF	Fri, Aug 19, 2022	56.70	56.71	56.69	56.70
2012	NASDAQ	CSF	Thu, Aug 18, 2022	56.76	56.93	56.76	56.93
2011	NASDAQ	CSF	Wed, Aug 17, 2022	56.95	56.95	56.70	56.78
2010	NASDAQ	CSF	Tue, Aug 16, 2022	56.88	56.98	56.88	56.93
2009	NASDAQ	CSF	Mon, Aug 15, 2022	56.70	56.89	56.70	56.89
2008	NASDAQ	CSF	Fri, Aug 12, 2022	56.59	56.90	56.59	56.90
2007	NASDAQ	CSF	Thu, Aug 11, 2022	56.54	56.56	56.54	56.56
2006	NASDAQ	CSF	Wed, Aug 10, 2022	56.39	56.46	56.35	56.46
2005	NASDAQ	CSF	Tue, Aug 9, 2022	56.13	56.14	56.06	56.06
2004	NASDAQ	CSF	Mon, Aug 8, 2022	56.38	56.43	56.32	56.33
2003	NASDAQ	CSF	Fri, Aug 5, 2022	56.28	56.28	56.20	56.26
2002	NASDAQ	CSF	Thu, Aug 4, 2022	56.25	56.28	56.24	56.27
2001	NASDAQ	CSF	Wed, Aug 3, 2022	56.40	56.40	56.18	56.31
2000	NASDAQ	CSF	Tue, Aug 2, 2022	56.41	56.41	56.18	56.18
1999	NASDAQ	CSF	Mon, Aug 1, 2022	56.21	56.32	56.14	56.30
1998	NASDAQ	CSF	Fri, Jul 29, 2022	56.19	56.26	56.10	56.25
1997	NASDAQ	CSF	Thu, Jul 28, 2022	55.96	56.16	55.91	56.16
1996	NASDAQ	CSF	Wed, Jul 27, 2022	55.76	56.00	55.65	56.00
1995	NASDAQ	CSF	Tue, Jul 26, 2022	55.65	55.71	55.58	55.65
1994	NASDAQ	CSF	Mon, Jul 25, 2022	55.69	55.77	55.69	55.77
1993	NASDAQ	CSF	Fri, Jul 22, 2022	55.94	55.94	55.56	55.81
1992	NASDAQ	CSF	Thu, Jul 21, 2022	55.80	55.80	55.55	55.75
1991	NASDAQ	CSF	Wed, Jul 20, 2022	55.61	55.79	55.57	55.79
1990	NASDAQ	CSF	Tue, Jul 19, 2022	55.43	55.69	55.43	55.62
1989	NASDAQ	CSF	Mon, Jul 18, 2022	55.28	55.30	55.23	55.23
1988	NASDAQ	CSF	Fri, Jul 15, 2022	55.19	55.28	54.96	55.28
1987	NASDAQ	CSF	Thu, Jul 14, 2022	54.65	55.01	54.65	55.01
1986	NASDAQ	CSF	Wed, Jul 13, 2022	55.02	55.02	54.84	54.98
1985	NASDAQ	CSF	Tue, Jul 12, 2022	55.07	55.14	54.98	54.99
1984	NASDAQ	CSF	Mon, Jul 11, 2022	55.26	55.26	55.02	55.20
1983	NASDAQ	CSF	Fri, Jul 8, 2022	55.39	55.39	55.14	55.36
1982	NASDAQ	CSF	Thu, Jul 7, 2022	55.30	55.30	55.18	55.18
1981	NASDAQ	CSF	Wed, Jul 6, 2022	54.98	55.09	54.98	55.06
1980	NASDAQ	CSF	Tue, Jul 5, 2022	54.87	55.38	54.86	55.38
1979	NASDAQ	CSF	Fri, Jul 1, 2022	55.29	55.29	55.29	55.29
1978	NASDAQ	CSF	Thu, Jun 30, 2022	55.04	55.14	54.87	55.14
1977	NASDAQ	CSF	Wed, Jun 29, 2022	55.01	55.03	54.98	55.02
1976	NASDAQ	CSF	Tue, Jun 28, 2022	55.62	55.62	55.26	55.26
1975	NASDAQ	CSF	Mon, Jun 27, 2022	55.35	55.40	55.31	55.38
1974	NASDAQ	CSF	Fri, Jun 24, 2022	55.23	55.44	55.19	55.44
1973	NASDAQ	CSF	Thu, Jun 23, 2022	54.86	54.86	54.80	54.81
1972	NASDAQ	CSF	Wed, Jun 22, 2022	54.88	54.89	54.88	54.89
1971	NASDAQ	CSF	Tue, Jun 21, 2022	54.94	55.06	54.84	55.06
1970	NASDAQ	CSF	Fri, Jun 17, 2022	54.76	54.82	54.64	54.72
1969	NASDAQ	CSF	Thu, Jun 16, 2022	54.67	54.67	54.48	54.59
1968	NASDAQ	CSF	Wed, Jun 15, 2022	55.19	55.27	55.02	55.27
1967	NASDAQ	CSF	Tue, Jun 14, 2022	55.02	55.11	54.88	55.01
1966	NASDAQ	CSF	Mon, Jun 13, 2022	55.32	55.32	54.97	55.10
1965	NASDAQ	CSF	Fri, Jun 10, 2022	55.47	55.65	55.47	55.62
1964	NASDAQ	CSF	Thu, Jun 9, 2022	56.00	56.00	55.91	55.91
1963	NASDAQ	CSF	Wed, Jun 8, 2022	56.12	56.17	56.05	56.05
1962	NASDAQ	CSF	Tue, Jun 7, 2022	56.13	56.37	56.13	56.37
1961	NASDAQ	CSF	Mon, Jun 6, 2022	56.13	56.18	56.12	56.13
1960	NASDAQ	CSF	Fri, Jun 3, 2022	56.08	56.21	56.04	56.21
1959	NASDAQ	CSF	Thu, Jun 2, 2022	56.08	56.19	56.03	56.17
1958	NASDAQ	CSF	Wed, Jun 1, 2022	55.95	56.00	55.80	55.84
1957	NASDAQ	CSF	Tue, May 31, 2022	56.04	56.04	55.86	55.97
1956	NASDAQ	CSF	Fri, May 27, 2022	55.91	56.01	55.88	55.99
1955	NASDAQ	CSF	Thu, May 26, 2022	55.81	55.87	55.72	55.78
1954	NASDAQ	CSF	Wed, May 25, 2022	55.48	55.57	55.46	55.57
1953	NASDAQ	CSF	Tue, May 24, 2022	55.22	55.32	55.08	55.32
1952	NASDAQ	CSF	Mon, May 23, 2022	55.34	55.50	55.33	55.43
1951	NASDAQ	CSF	Fri, May 20, 2022	55.32	55.32	55.01	55.22
1950	NASDAQ	CSF	Thu, May 19, 2022	55.48	55.56	55.28	55.37
1949	NASDAQ	CSF	Wed, May 18, 2022	55.71	55.71	55.40	55.40
1948	NASDAQ	CSF	Tue, May 17, 2022	55.71	55.71	55.71	55.71
1947	NASDAQ	CSF	Mon, May 16, 2022	55.40	55.54	55.40	55.45
1946	NASDAQ	CSF	Fri, May 13, 2022	55.54	55.57	55.45	55.57
1945	NASDAQ	CSF	Thu, May 12, 2022	55.21	55.27	55.02	55.23
1944	NASDAQ	CSF	Wed, May 11, 2022	55.46	55.48	55.05	55.05
1943	NASDAQ	CSF	Tue, May 10, 2022	55.71	55.71	55.21	55.21
1942	NASDAQ	CSF	Mon, May 9, 2022	55.46	55.63	55.43	55.45
1941	NASDAQ	CSF	Fri, May 6, 2022	55.66	55.86	55.64	55.69
1940	NASDAQ	CSF	Thu, May 5, 2022	55.83	55.83	55.83	55.83
1939	NASDAQ	CSF	Wed, May 4, 2022	55.88	56.26	55.86	56.26
1938	NASDAQ	CSF	Tue, May 3, 2022	55.93	56.03	55.93	55.99
1937	NASDAQ	CSF	Mon, May 2, 2022	55.89	55.92	55.01	55.84
1936	NASDAQ	CSF	Fri, Apr 29, 2022	56.43	56.43	55.37	55.37
1935	NASDAQ	CSF	Thu, Apr 28, 2022	56.43	57.11	56.43	56.78
1934	NASDAQ	CSF	Wed, Apr 27, 2022	55.88	55.88	55.85	55.87
1933	NASDAQ	CSF	Tue, Apr 26, 2022	57.04	57.04	56.00	56.00
1932	NASDAQ	CSF	Mon, Apr 25, 2022	56.76	57.65	56.68	57.65
1931	NASDAQ	CSF	Fri, Apr 22, 2022	58.51	58.51	57.55	57.55
1930	NASDAQ	CSF	Thu, Apr 21, 2022	59.73	59.73	59.08	59.08
1929	NASDAQ	CSF	Wed, Apr 20, 2022	59.97	60.25	59.94	59.94
1928	NASDAQ	CSF	Tue, Apr 19, 2022	59.66	59.70	59.57	59.62
1927	NASDAQ	CSF	Mon, Apr 18, 2022	58.54	58.54	58.11	58.11
1926	NASDAQ	CSF	Thu, Apr 14, 2022	58.73	58.86	58.54	58.54
1925	NASDAQ	CSF	Wed, Apr 13, 2022	58.27	58.75	58.27	58.75
1924	NASDAQ	CSF	Tue, Apr 12, 2022	58.36	58.71	57.85	58.03
1923	NASDAQ	CSF	Mon, Apr 11, 2022	58.14	58.25	57.66	57.66
1922	NASDAQ	CSF	Fri, Apr 8, 2022	58.53	58.61	57.96	57.96
1921	NASDAQ	CSF	Thu, Apr 7, 2022	57.69	58.09	57.69	57.95
1920	NASDAQ	CSF	Wed, Apr 6, 2022	58.50	58.50	58.29	58.29
1919	NASDAQ	CSF	Tue, Apr 5, 2022	60.35	60.42	59.10	59.10
1918	NASDAQ	CSF	Mon, Apr 4, 2022	59.95	60.20	59.84	60.14
1917	NASDAQ	CSF	Fri, Apr 1, 2022	60.40	60.40	59.71	59.98
1916	NASDAQ	CSF	Thu, Mar 31, 2022	60.24	60.29	59.93	59.93
1915	NASDAQ	CSF	Wed, Mar 30, 2022	61.53	61.53	60.46	60.47
1914	NASDAQ	CSF	Tue, Mar 29, 2022	61.53	61.70	61.19	61.70
1913	NASDAQ	CSF	Mon, Mar 28, 2022	60.30	60.33	60.15	60.33
1912	NASDAQ	CSF	Fri, Mar 25, 2022	60.88	60.88	60.51	60.71
1911	NASDAQ	CSF	Thu, Mar 24, 2022	59.97	60.34	59.88	60.33
1910	NASDAQ	CSF	Wed, Mar 23, 2022	60.62	60.62	59.82	59.82
1909	NASDAQ	CSF	Tue, Mar 22, 2022	61.48	61.49	61.00	61.04
1908	NASDAQ	CSF	Mon, Mar 21, 2022	61.01	61.09	60.80	60.80
1907	NASDAQ	CSF	Fri, Mar 18, 2022	60.67	61.23	60.43	61.23
1906	NASDAQ	CSF	Thu, Mar 17, 2022	60.40	61.11	60.40	61.00
1905	NASDAQ	CSF	Wed, Mar 16, 2022	60.33	60.40	59.64	60.40
1904	NASDAQ	CSF	Tue, Mar 15, 2022	58.99	59.29	58.71	59.29
1903	NASDAQ	CSF	Mon, Mar 14, 2022	59.26	59.26	58.46	58.46
1902	NASDAQ	CSF	Fri, Mar 11, 2022	59.82	59.82	59.11	59.11
1901	NASDAQ	CSF	Thu, Mar 10, 2022	59.23	59.46	58.64	59.46
1900	NASDAQ	CSF	Wed, Mar 9, 2022	59.30	59.74	59.30	59.37
1899	NASDAQ	CSF	Tue, Mar 8, 2022	58.50	58.92	58.29	58.29
1898	NASDAQ	CSF	Mon, Mar 7, 2022	59.45	59.71	58.45	58.45
1897	NASDAQ	CSF	Fri, Mar 4, 2022	59.43	59.83	59.31	59.46
1896	NASDAQ	CSF	Thu, Mar 3, 2022	60.56	60.58	60.22	60.32
1895	NASDAQ	CSF	Wed, Mar 2, 2022	60.03	60.85	60.03	60.63
1894	NASDAQ	CSF	Tue, Mar 1, 2022	59.40	59.41	58.53	59.02
1893	NASDAQ	CSF	Mon, Feb 28, 2022	60.25	60.25	59.98	60.19
1892	NASDAQ	CSF	Fri, Feb 25, 2022	59.14	60.18	59.09	60.18
1891	NASDAQ	CSF	Thu, Feb 24, 2022	56.84	57.50	56.84	57.25
1890	NASDAQ	CSF	Wed, Feb 23, 2022	59.49	59.52	58.58	58.58
1889	NASDAQ	CSF	Tue, Feb 22, 2022	59.61	59.78	58.78	59.38
1888	NASDAQ	CSF	Fri, Feb 18, 2022	59.68	60.22	59.68	59.87
1887	NASDAQ	CSF	Thu, Feb 17, 2022	60.31	60.36	59.91	59.91
1886	NASDAQ	CSF	Wed, Feb 16, 2022	60.92	61.23	60.71	61.11
1885	NASDAQ	CSF	Tue, Feb 15, 2022	60.45	60.85	60.45	60.85
1884	NASDAQ	CSF	Mon, Feb 14, 2022	59.80	59.96	59.33	59.83
1883	NASDAQ	CSF	Fri, Feb 11, 2022	60.17	60.49	60.06	60.06
1882	NASDAQ	CSF	Thu, Feb 10, 2022	60.56	60.95	59.91	59.91
1881	NASDAQ	CSF	Wed, Feb 9, 2022	61.10	61.10	60.73	60.73
1880	NASDAQ	CSF	Tue, Feb 8, 2022	59.54	60.63	59.54	60.63
1879	NASDAQ	CSF	Mon, Feb 7, 2022	59.52	59.77	59.21	59.77
1878	NASDAQ	CSF	Fri, Feb 4, 2022	59.08	59.41	58.64	59.41
1877	NASDAQ	CSF	Thu, Feb 3, 2022	59.57	60.16	59.57	59.61
1876	NASDAQ	CSF	Wed, Feb 2, 2022	60.04	60.09	59.78	60.00
1875	NASDAQ	CSF	Tue, Feb 1, 2022	59.74	60.31	59.47	60.31
1874	NASDAQ	CSF	Mon, Jan 31, 2022	58.84	59.66	58.84	59.58
1873	NASDAQ	CSF	Fri, Jan 28, 2022	58.17	58.17	57.52	57.52
1872	NASDAQ	CSF	Thu, Jan 27, 2022	59.66	59.77	58.08	58.22
1871	NASDAQ	CSF	Wed, Jan 26, 2022	60.74	61.10	58.73	59.27
1870	NASDAQ	CSF	Tue, Jan 25, 2022	60.07	60.83	59.41	60.26
1869	NASDAQ	CSF	Mon, Jan 24, 2022	58.86	60.55	58.64	60.47
1868	NASDAQ	CSF	Fri, Jan 21, 2022	59.72	60.97	59.72	60.18
1867	NASDAQ	CSF	Thu, Jan 20, 2022	61.70	62.07	60.05	60.05
1866	NASDAQ	CSF	Wed, Jan 19, 2022	62.28	62.34	61.41	61.41
1865	NASDAQ	CSF	Tue, Jan 18, 2022	63.52	63.52	62.81	62.85
1864	NASDAQ	CSF	Fri, Jan 14, 2022	63.35	63.68	63.35	63.39
1863	NASDAQ	CSF	Thu, Jan 13, 2022	63.77	64.32	63.77	64.29
1862	NASDAQ	CSF	Wed, Jan 12, 2022	64.05	65.13	63.38	63.67
1861	NASDAQ	CSF	Tue, Jan 11, 2022	63.22	63.99	63.22	63.92
1860	NASDAQ	CSF	Mon, Jan 10, 2022	63.73	63.89	63.28	63.89
1859	NASDAQ	CSF	Fri, Jan 7, 2022	64.85	64.86	64.17	64.19
1858	NASDAQ	CSF	Thu, Jan 6, 2022	64.24	64.79	64.24	64.72
1857	NASDAQ	CSF	Wed, Jan 5, 2022	65.54	65.79	64.21	64.21
1856	NASDAQ	CSF	Tue, Jan 4, 2022	65.56	65.72	65.41	65.52
1855	NASDAQ	CSF	Mon, Jan 3, 2022	64.89	65.45	64.53	64.98
1854	NASDAQ	CSF	Fri, Dec 31, 2021	64.18	64.27	64.06	64.19
1853	NASDAQ	CSF	Thu, Dec 30, 2021	64.78	64.91	64.54	64.57
1852	NASDAQ	CSF	Wed, Dec 29, 2021	64.35	64.58	64.22	64.52
1851	NASDAQ	CSF	Tue, Dec 28, 2021	64.34	64.47	64.16	64.45
1850	NASDAQ	CSF	Mon, Dec 27, 2021	63.51	64.24	63.51	64.24
1849	NASDAQ	CSF	Thu, Dec 23, 2021	63.34	63.46	63.25	63.41
1848	NASDAQ	CSF	Wed, Dec 22, 2021	62.68	62.79	62.68	62.79
1847	NASDAQ	CSF	Tue, Dec 21, 2021	61.45	62.15	61.45	62.15
1846	NASDAQ	CSF	Mon, Dec 20, 2021	60.69	60.69	59.66	60.31
1845	NASDAQ	CSF	Fri, Dec 17, 2021	61.64	62.22	61.64	61.82
1844	NASDAQ	CSF	Thu, Dec 16, 2021	62.94	62.94	61.67	61.74
1843	NASDAQ	CSF	Wed, Dec 15, 2021	61.54	62.83	61.10	62.57
1842	NASDAQ	CSF	Tue, Dec 14, 2021	61.56	62.48	61.56	61.95
1841	NASDAQ	CSF	Mon, Dec 13, 2021	62.00	62.22	61.74	61.85
1840	NASDAQ	CSF	Fri, Dec 10, 2021	62.70	62.70	62.45	62.60
1839	NASDAQ	CSF	Thu, Dec 9, 2021	63.01	63.06	62.68	62.68
1838	NASDAQ	CSF	Wed, Dec 8, 2021	63.30	63.37	63.30	63.37
1837	NASDAQ	CSF	Tue, Dec 7, 2021	63.43	63.72	63.00	63.09
1836	NASDAQ	CSF	Mon, Dec 6, 2021	61.91	63.00	61.91	62.64
1835	NASDAQ	CSF	Fri, Dec 3, 2021	62.02	62.07	61.17	61.17
1834	NASDAQ	CSF	Thu, Dec 2, 2021	60.72	62.17	60.72	61.96
1833	NASDAQ	CSF	Wed, Dec 1, 2021	62.27	62.62	61.11	61.11
1832	NASDAQ	CSF	Tue, Nov 30, 2021	61.65	61.65	60.67	61.17
1831	NASDAQ	CSF	Mon, Nov 29, 2021	0.00	0.00	0.00	62.58
1830	NASDAQ	CSF	Fri, Nov 26, 2021	62.41	62.58	61.78	62.58
1829	NASDAQ	CSF	Wed, Nov 24, 2021	65.03	65.03	65.02	65.02
1828	NASDAQ	CSF	Tue, Nov 23, 2021	65.44	65.44	65.18	65.38
1827	NASDAQ	CSF	Mon, Nov 22, 2021	65.70	65.86	65.48	65.50
1826	NASDAQ	CSF	Fri, Nov 19, 2021	64.63	64.88	64.59	64.59
1825	NASDAQ	CSF	Thu, Nov 18, 2021	0.00	0.00	0.00	65.18
1824	NASDAQ	CSF	Wed, Nov 17, 2021	65.48	65.49	65.18	65.18
1823	NASDAQ	CSF	Tue, Nov 16, 2021	66.04	66.30	66.00	66.04
1822	NASDAQ	CSF	Mon, Nov 15, 2021	66.11	66.11	65.89	65.98
1821	NASDAQ	CSF	Fri, Nov 12, 2021	66.35	66.35	66.35	66.35
1820	NASDAQ	CSF	Thu, Nov 11, 2021	66.02	66.38	66.02	66.38
1819	NASDAQ	CSF	Wed, Nov 10, 2021	65.58	66.29	65.55	65.80
1818	NASDAQ	CSF	Tue, Nov 9, 2021	65.74	66.18	65.74	66.10
1817	NASDAQ	CSF	Mon, Nov 8, 2021	66.55	66.64	66.21	66.21
1816	NASDAQ	CSF	Fri, Nov 5, 2021	65.93	65.93	65.60	65.93
1815	NASDAQ	CSF	Thu, Nov 4, 2021	64.94	64.94	64.45	64.75
1814	NASDAQ	CSF	Wed, Nov 3, 2021	64.76	65.20	64.60	65.07
1813	NASDAQ	CSF	Tue, Nov 2, 2021	63.55	63.64	63.37	63.58
1812	NASDAQ	CSF	Mon, Nov 1, 2021	63.07	63.68	63.07	63.61
1811	NASDAQ	CSF	Fri, Oct 29, 2021	62.21	62.21	62.00	62.04
1810	NASDAQ	CSF	Thu, Oct 28, 2021	61.69	61.93	61.69	61.93
1809	NASDAQ	CSF	Wed, Oct 27, 2021	62.09	62.09	61.24	61.24
1808	NASDAQ	CSF	Tue, Oct 26, 2021	62.91	62.91	62.09	62.12
1807	NASDAQ	CSF	Mon, Oct 25, 2021	62.45	62.68	62.45	62.68
1806	NASDAQ	CSF	Fri, Oct 22, 2021	62.09	62.22	61.87	62.21
1805	NASDAQ	CSF	Thu, Oct 21, 2021	61.92	62.13	61.78	62.13
1804	NASDAQ	CSF	Wed, Oct 20, 2021	61.62	62.00	61.61	61.87
1803	NASDAQ	CSF	Tue, Oct 19, 2021	61.21	61.47	61.21	61.27
1802	NASDAQ	CSF	Mon, Oct 18, 2021	61.45	61.47	61.39	61.47
1801	NASDAQ	CSF	Fri, Oct 15, 2021	62.53	62.53	61.96	62.04
1800	NASDAQ	CSF	Thu, Oct 14, 2021	61.32	61.72	61.32	61.69
1799	NASDAQ	CSF	Wed, Oct 13, 2021	61.12	61.12	60.39	60.95
1798	NASDAQ	CSF	Tue, Oct 12, 2021	61.01	61.26	60.98	61.01
1797	NASDAQ	CSF	Mon, Oct 11, 2021	61.64	61.71	61.01	61.01
1796	NASDAQ	CSF	Fri, Oct 8, 2021	61.63	61.80	61.63	61.66
1795	NASDAQ	CSF	Thu, Oct 7, 2021	61.71	62.00	61.67	62.00
1794	NASDAQ	CSF	Wed, Oct 6, 2021	60.77	60.79	60.41	60.41
1793	NASDAQ	CSF	Tue, Oct 5, 2021	60.85	61.42	60.85	61.33
1792	NASDAQ	CSF	Mon, Oct 4, 2021	60.81	61.05	60.66	61.05
1791	NASDAQ	CSF	Fri, Oct 1, 2021	60.37	60.37	59.98	60.23
1790	NASDAQ	CSF	Thu, Sep 30, 2021	61.18	61.18	60.17	60.53
1789	NASDAQ	CSF	Wed, Sep 29, 2021	60.66	60.98	60.66	60.94
1788	NASDAQ	CSF	Tue, Sep 28, 2021	60.98	60.98	60.49	60.52
1787	NASDAQ	CSF	Mon, Sep 27, 2021	61.01	61.72	61.01	61.48
1786	NASDAQ	CSF	Fri, Sep 24, 2021	60.02	60.21	60.02	60.14
1785	NASDAQ	CSF	Thu, Sep 23, 2021	59.44	60.37	59.44	60.13
1784	NASDAQ	CSF	Wed, Sep 22, 2021	58.63	59.28	58.63	59.28
1783	NASDAQ	CSF	Tue, Sep 21, 2021	58.29	58.49	58.13	58.20
1782	NASDAQ	CSF	Mon, Sep 20, 2021	58.33	58.35	57.78	58.27
1781	NASDAQ	CSF	Fri, Sep 17, 2021	59.34	59.42	59.03	59.05
1780	NASDAQ	CSF	Thu, Sep 16, 2021	59.88	59.88	59.22	59.45
1779	NASDAQ	CSF	Wed, Sep 15, 2021	59.29	59.68	59.29	59.68
1778	NASDAQ	CSF	Tue, Sep 14, 2021	60.33	60.33	58.91	58.98
1777	NASDAQ	CSF	Mon, Sep 13, 2021	60.28	60.28	59.67	59.71
1776	NASDAQ	CSF	Fri, Sep 10, 2021	60.74	60.74	60.03	60.21
1775	NASDAQ	CSF	Thu, Sep 9, 2021	60.76	60.76	60.37	60.54
1774	NASDAQ	CSF	Wed, Sep 8, 2021	60.96	60.96	60.65	60.65
1773	NASDAQ	CSF	Tue, Sep 7, 2021	61.69	61.69	61.30	61.35
1772	NASDAQ	CSF	Fri, Sep 3, 2021	61.65	61.65	61.49	61.57
1771	NASDAQ	CSF	Thu, Sep 2, 2021	62.09	62.09	61.92	61.92
1770	NASDAQ	CSF	Wed, Sep 1, 2021	61.23	61.79	61.23	61.69
1769	NASDAQ	CSF	Tue, Aug 31, 2021	61.27	61.27	61.25	61.25
1768	NASDAQ	CSF	Mon, Aug 30, 2021	61.66	61.66	61.50	61.50
1767	NASDAQ	CSF	Fri, Aug 27, 2021	61.35	62.00	61.35	61.74
1766	NASDAQ	CSF	Thu, Aug 26, 2021	60.75	60.75	60.44	60.44
1765	NASDAQ	CSF	Wed, Aug 25, 2021	60.97	61.28	60.97	61.07
1764	NASDAQ	CSF	Tue, Aug 24, 2021	60.68	60.70	60.68	60.70
1763	NASDAQ	CSF	Mon, Aug 23, 2021	60.48	60.61	60.32	60.61
1762	NASDAQ	CSF	Fri, Aug 20, 2021	59.03	60.08	59.03	60.08
1761	NASDAQ	CSF	Thu, Aug 19, 2021	59.14	59.45	58.92	59.20
1760	NASDAQ	CSF	Wed, Aug 18, 2021	60.20	60.32	60.20	60.32
1759	NASDAQ	CSF	Tue, Aug 17, 2021	60.51	60.51	59.69	59.69
1758	NASDAQ	CSF	Mon, Aug 16, 2021	60.40	61.11	60.40	60.97
1757	NASDAQ	CSF	Fri, Aug 13, 2021	61.14	61.15	61.09	61.15
1756	NASDAQ	CSF	Thu, Aug 12, 2021	61.45	61.45	61.42	61.42
1755	NASDAQ	CSF	Wed, Aug 11, 2021	61.17	61.46	61.17	61.46
1754	NASDAQ	CSF	Tue, Aug 10, 2021	60.80	61.15	60.63	61.15
1753	NASDAQ	CSF	Mon, Aug 9, 2021	60.78	60.92	60.57	60.89
1752	NASDAQ	CSF	Fri, Aug 6, 2021	60.87	61.03	60.74	61.01
1751	NASDAQ	CSF	Thu, Aug 5, 2021	60.05	60.31	59.98	60.18
1750	NASDAQ	CSF	Wed, Aug 4, 2021	59.94	59.94	59.44	59.44
1749	NASDAQ	CSF	Tue, Aug 3, 2021	59.55	60.23	59.42	60.23
1748	NASDAQ	CSF	Mon, Aug 2, 2021	60.70	60.70	59.81	59.81
1747	NASDAQ	CSF	Fri, Jul 30, 2021	60.47	60.63	59.94	60.10
1746	NASDAQ	CSF	Thu, Jul 29, 2021	60.15	60.42	60.15	60.42
1745	NASDAQ	CSF	Wed, Jul 28, 2021	59.43	59.73	58.82	59.73
1744	NASDAQ	CSF	Tue, Jul 27, 2021	59.18	59.18	58.86	58.95
1743	NASDAQ	CSF	Mon, Jul 26, 2021	59.62	59.62	59.46	59.49
1742	NASDAQ	CSF	Fri, Jul 23, 2021	58.69	59.25	58.69	59.25
1741	NASDAQ	CSF	Thu, Jul 22, 2021	58.86	58.86	58.62	58.70
1740	NASDAQ	CSF	Wed, Jul 21, 2021	59.16	59.16	59.16	59.16
1739	NASDAQ	CSF	Tue, Jul 20, 2021	58.46	59.09	58.46	58.74
1738	NASDAQ	CSF	Mon, Jul 19, 2021	57.31	57.96	56.97	57.06
1737	NASDAQ	CSF	Fri, Jul 16, 2021	59.67	59.67	58.37	58.37
1736	NASDAQ	CSF	Thu, Jul 15, 2021	58.76	59.01	58.67	58.68
1735	NASDAQ	CSF	Wed, Jul 14, 2021	59.55	59.64	59.03	59.03
1734	NASDAQ	CSF	Tue, Jul 13, 2021	59.71	59.71	59.43	59.44
1733	NASDAQ	CSF	Mon, Jul 12, 2021	59.94	60.22	59.94	60.22
1732	NASDAQ	CSF	Fri, Jul 9, 2021	59.81	59.90	59.75	59.90
1731	NASDAQ	CSF	Thu, Jul 8, 2021	58.35	58.89	58.35	58.86
1730	NASDAQ	CSF	Wed, Jul 7, 2021	59.17	59.75	59.17	59.60
1729	NASDAQ	CSF	Tue, Jul 6, 2021	59.32	59.68	59.32	59.66
1728	NASDAQ	CSF	Fri, Jul 2, 2021	60.73	60.78	60.70	60.70
1727	NASDAQ	CSF	Thu, Jul 1, 2021	60.76	61.29	60.72	61.22
1726	NASDAQ	CSF	Wed, Jun 30, 2021	60.43	60.83	60.33	60.58
1725	NASDAQ	CSF	Tue, Jun 29, 2021	60.44	60.45	60.39	60.39
1724	NASDAQ	CSF	Mon, Jun 28, 2021	61.41	61.41	60.31	60.40
1723	NASDAQ	CSF	Fri, Jun 25, 2021	61.39	61.80	61.39	61.74
1722	NASDAQ	CSF	Thu, Jun 24, 2021	60.51	61.25	60.51	61.25
1721	NASDAQ	CSF	Wed, Jun 23, 2021	60.70	60.78	60.42	60.60
1720	NASDAQ	CSF	Tue, Jun 22, 2021	60.14	60.41	60.14	60.41
1719	NASDAQ	CSF	Mon, Jun 21, 2021	60.18	60.42	60.18	60.38
1718	NASDAQ	CSF	Fri, Jun 18, 2021	59.97	59.97	59.12	59.13
1717	NASDAQ	CSF	Thu, Jun 17, 2021	61.27	61.27	60.38	60.64
1716	NASDAQ	CSF	Wed, Jun 16, 2021	61.66	61.74	61.36	61.60
1715	NASDAQ	CSF	Tue, Jun 15, 2021	61.69	61.79	61.20	61.79
1714	NASDAQ	CSF	Mon, Jun 14, 2021	61.46	61.46	61.37	61.44
1713	NASDAQ	CSF	Fri, Jun 11, 2021	61.84	61.91	61.65	61.89
1712	NASDAQ	CSF	Thu, Jun 10, 2021	62.43	62.43	61.42	61.42
1711	NASDAQ	CSF	Wed, Jun 9, 2021	62.33	62.33	62.05	62.05
1710	NASDAQ	CSF	Tue, Jun 8, 2021	62.28	62.61	62.28	62.59
1709	NASDAQ	CSF	Mon, Jun 7, 2021	62.17	62.20	62.17	62.20
1708	NASDAQ	CSF	Fri, Jun 4, 2021	61.60	61.89	61.48	61.77
1707	NASDAQ	CSF	Thu, Jun 3, 2021	61.45	61.67	61.16	61.59
1706	NASDAQ	CSF	Wed, Jun 2, 2021	61.93	61.98	61.63	61.68
1705	NASDAQ	CSF	Tue, Jun 1, 2021	61.92	62.39	61.87	62.32
1704	NASDAQ	CSF	Fri, May 28, 2021	61.38	61.45	61.38	61.39
1703	NASDAQ	CSF	Thu, May 27, 2021	61.28	61.62	61.28	61.50
1702	NASDAQ	CSF	Wed, May 26, 2021	60.35	60.59	60.35	60.59
1701	NASDAQ	CSF	Tue, May 25, 2021	61.00	61.03	60.74	60.77
1700	NASDAQ	CSF	Mon, May 24, 2021	60.95	61.00	60.95	61.00
1699	NASDAQ	CSF	Fri, May 21, 2021	61.15	61.24	60.86	60.86
1698	NASDAQ	CSF	Thu, May 20, 2021	60.46	60.72	60.22	60.61
1697	NASDAQ	CSF	Wed, May 19, 2021	59.86	60.34	59.37	60.34
1696	NASDAQ	CSF	Tue, May 18, 2021	61.26	61.40	60.74	60.74
1695	NASDAQ	CSF	Mon, May 17, 2021	60.92	61.37	60.89	61.37
1694	NASDAQ	CSF	Fri, May 14, 2021	60.92	61.36	60.77	61.36
1693	NASDAQ	CSF	Thu, May 13, 2021	58.86	60.29	58.86	60.29
1692	NASDAQ	CSF	Wed, May 12, 2021	59.96	59.96	58.55	58.74
1691	NASDAQ	CSF	Tue, May 11, 2021	59.75	60.24	59.71	60.24
1690	NASDAQ	CSF	Mon, May 10, 2021	61.83	61.87	60.87	61.03
1689	NASDAQ	CSF	Fri, May 7, 2021	61.09	61.56	61.09	61.56
1688	NASDAQ	CSF	Thu, May 6, 2021	60.39	60.65	60.26	60.65
1687	NASDAQ	CSF	Wed, May 5, 2021	60.43	60.63	60.39	60.60
1686	NASDAQ	CSF	Tue, May 4, 2021	60.44	60.55	60.03	60.54
1685	NASDAQ	CSF	Mon, May 3, 2021	60.42	60.92	60.24	60.79
1684	NASDAQ	CSF	Fri, Apr 30, 2021	60.00	60.03	59.62	59.69
1683	NASDAQ	CSF	Thu, Apr 29, 2021	60.40	60.40	60.16	60.38
1682	NASDAQ	CSF	Wed, Apr 28, 2021	60.22	60.24	60.21	60.24
1681	NASDAQ	CSF	Tue, Apr 27, 2021	60.33	60.43	60.05	60.20
1680	NASDAQ	CSF	Mon, Apr 26, 2021	60.69	60.69	60.30	60.30
1679	NASDAQ	CSF	Fri, Apr 23, 2021	60.10	60.56	60.10	60.30
1678	NASDAQ	CSF	Thu, Apr 22, 2021	59.76	59.82	59.28	59.28
1677	NASDAQ	CSF	Wed, Apr 21, 2021	59.34	59.79	59.26	59.58
1676	NASDAQ	CSF	Tue, Apr 20, 2021	59.71	59.71	58.39	58.58
1675	NASDAQ	CSF	Mon, Apr 19, 2021	59.75	59.77	59.74	59.77
1674	NASDAQ	CSF	Fri, Apr 16, 2021	59.97	60.32	59.91	60.32
1673	NASDAQ	CSF	Thu, Apr 15, 2021	59.57	59.91	59.57	59.91
1672	NASDAQ	CSF	Wed, Apr 14, 2021	59.93	59.93	59.66	59.71
1671	NASDAQ	CSF	Tue, Apr 13, 2021	59.75	59.75	59.16	59.29
1670	NASDAQ	CSF	Mon, Apr 12, 2021	59.99	60.01	59.82	59.95
1669	NASDAQ	CSF	Fri, Apr 9, 2021	59.74	59.83	59.57	59.83
1668	NASDAQ	CSF	Thu, Apr 8, 2021	59.13	59.56	59.13	59.56
1667	NASDAQ	CSF	Wed, Apr 7, 2021	59.64	59.88	59.28	59.28
1666	NASDAQ	CSF	Tue, Apr 6, 2021	60.50	60.58	60.01	60.07
1665	NASDAQ	CSF	Mon, Apr 5, 2021	60.17	60.32	60.15	60.32
1664	NASDAQ	CSF	Thu, Apr 1, 2021	59.58	59.68	59.55	59.68
1663	NASDAQ	CSF	Wed, Mar 31, 2021	58.88	59.39	58.88	59.09
1662	NASDAQ	CSF	Tue, Mar 30, 2021	58.46	59.03	58.43	58.81
1661	NASDAQ	CSF	Mon, Mar 29, 2021	58.83	58.83	58.19	58.21
1660	NASDAQ	CSF	Fri, Mar 26, 2021	59.10	59.27	58.60	59.27
1659	NASDAQ	CSF	Thu, Mar 25, 2021	56.41	58.06	56.41	58.06
1658	NASDAQ	CSF	Wed, Mar 24, 2021	58.73	58.73	56.96	56.96
1657	NASDAQ	CSF	Tue, Mar 23, 2021	58.89	58.89	57.33	57.53
1656	NASDAQ	CSF	Mon, Mar 22, 2021	59.72	59.72	59.38	59.39
1655	NASDAQ	CSF	Fri, Mar 19, 2021	59.54	60.37	59.54	60.37
1654	NASDAQ	CSF	Thu, Mar 18, 2021	61.04	61.84	60.07	60.20
1653	NASDAQ	CSF	Wed, Mar 17, 2021	60.74	61.11	60.44	61.11
1652	NASDAQ	CSF	Tue, Mar 16, 2021	61.27	61.27	60.84	60.84
1651	NASDAQ	CSF	Mon, Mar 15, 2021	61.63	61.64	61.24	61.62
1650	NASDAQ	CSF	Fri, Mar 12, 2021	60.99	61.66	60.99	61.59
1649	NASDAQ	CSF	Thu, Mar 11, 2021	60.92	61.17	60.91	61.17
1648	NASDAQ	CSF	Wed, Mar 10, 2021	60.25	60.55	60.24	60.55
1647	NASDAQ	CSF	Tue, Mar 9, 2021	59.22	59.32	59.22	59.32
1646	NASDAQ	CSF	Mon, Mar 8, 2021	58.13	59.03	58.13	59.03
1645	NASDAQ	CSF	Fri, Mar 5, 2021	57.08	57.94	56.44	57.94
1644	NASDAQ	CSF	Thu, Mar 4, 2021	57.37	57.56	56.06	56.49
1643	NASDAQ	CSF	Wed, Mar 3, 2021	57.81	58.45	57.78	57.78
1642	NASDAQ	CSF	Tue, Mar 2, 2021	58.17	58.17	57.51	57.51
1641	NASDAQ	CSF	Mon, Mar 1, 2021	57.72	58.53	57.69	58.36
1640	NASDAQ	CSF	Fri, Feb 26, 2021	56.65	57.30	55.93	56.66
1639	NASDAQ	CSF	Thu, Feb 25, 2021	58.69	58.69	56.90	57.03
1638	NASDAQ	CSF	Wed, Feb 24, 2021	57.25	58.63	57.25	58.38
1637	NASDAQ	CSF	Tue, Feb 23, 2021	56.71	57.42	56.57	57.33
1636	NASDAQ	CSF	Mon, Feb 22, 2021	57.72	57.82	57.55	57.55
1635	NASDAQ	CSF	Fri, Feb 19, 2021	56.83	57.36	56.83	57.24
1634	NASDAQ	CSF	Thu, Feb 18, 2021	56.55	56.74	56.37	56.37
1633	NASDAQ	CSF	Wed, Feb 17, 2021	56.97	57.03	56.60	57.03
1632	NASDAQ	CSF	Tue, Feb 16, 2021	57.93	57.93	57.38	57.38
1631	NASDAQ	CSF	Fri, Feb 12, 2021	57.35	57.54	57.26	57.54
1630	NASDAQ	CSF	Thu, Feb 11, 2021	57.69	57.69	56.84	57.31
1629	NASDAQ	CSF	Wed, Feb 10, 2021	57.94	57.94	57.17	57.31
1628	NASDAQ	CSF	Tue, Feb 9, 2021	56.97	57.84	56.97	57.77
1627	NASDAQ	CSF	Mon, Feb 8, 2021	56.21	57.13	56.21	57.13
1626	NASDAQ	CSF	Fri, Feb 5, 2021	55.25	55.47	55.21	55.47
1625	NASDAQ	CSF	Thu, Feb 4, 2021	53.97	54.86	53.97	54.77
1624	NASDAQ	CSF	Wed, Feb 3, 2021	53.53	53.78	53.26	53.78
1623	NASDAQ	CSF	Tue, Feb 2, 2021	53.25	53.36	53.08	53.36
1622	NASDAQ	CSF	Mon, Feb 1, 2021	52.08	52.97	52.08	52.97
1621	NASDAQ	CSF	Fri, Jan 29, 2021	53.01	53.01	51.89	51.89
1620	NASDAQ	CSF	Thu, Jan 28, 2021	53.34	53.34	52.45	52.77
1619	NASDAQ	CSF	Wed, Jan 27, 2021	53.11	53.33	52.78	52.95
1618	NASDAQ	CSF	Tue, Jan 26, 2021	54.22	54.23	53.86	53.98
1617	NASDAQ	CSF	Mon, Jan 25, 2021	54.79	54.87	53.71	54.23
1616	NASDAQ	CSF	Fri, Jan 22, 2021	53.45	54.19	53.43	54.13
1615	NASDAQ	CSF	Thu, Jan 21, 2021	53.80	53.84	53.80	53.84
1614	NASDAQ	CSF	Wed, Jan 20, 2021	54.19	54.34	54.05	54.34
1613	NASDAQ	CSF	Tue, Jan 19, 2021	53.95	54.09	53.83	54.09
1612	NASDAQ	CSF	Fri, Jan 15, 2021	53.34	53.79	53.07	53.58
1611	NASDAQ	CSF	Thu, Jan 14, 2021	54.44	54.51	54.37	54.37
1610	NASDAQ	CSF	Wed, Jan 13, 2021	53.54	53.62	53.44	53.49
1609	NASDAQ	CSF	Tue, Jan 12, 2021	53.35	54.06	53.35	54.06
1608	NASDAQ	CSF	Mon, Jan 11, 2021	52.66	53.30	52.66	53.30
1607	NASDAQ	CSF	Fri, Jan 8, 2021	53.56	53.56	52.73	53.13
1606	NASDAQ	CSF	Thu, Jan 7, 2021	53.73	53.73	53.53	53.62
1605	NASDAQ	CSF	Wed, Jan 6, 2021	52.03	53.64	52.03	52.62
1604	NASDAQ	CSF	Tue, Jan 5, 2021	50.34	50.69	50.34	50.66
1603	NASDAQ	CSF	Mon, Jan 4, 2021	50.60	50.60	49.16	49.72
1602	NASDAQ	CSF	Thu, Dec 31, 2020	49.89	50.50	49.89	50.30
1601	NASDAQ	CSF	Wed, Dec 30, 2020	50.07	50.23	50.07	50.13
1600	NASDAQ	CSF	Tue, Dec 29, 2020	49.78	49.78	49.43	49.58
1599	NASDAQ	CSF	Mon, Dec 28, 2020	50.55	50.71	50.40	50.41
1598	NASDAQ	CSF	Thu, Dec 24, 2020	50.00	50.06	49.84	50.06
1597	NASDAQ	CSF	Wed, Dec 23, 2020	49.88	50.18	49.88	50.02
1596	NASDAQ	CSF	Tue, Dec 22, 2020	49.23	49.52	49.23	49.46
1595	NASDAQ	CSF	Mon, Dec 21, 2020	48.94	48.94	48.65	48.91
1594	NASDAQ	CSF	Fri, Dec 18, 2020	50.04	50.12	49.55	49.55
1593	NASDAQ	CSF	Thu, Dec 17, 2020	49.31	49.69	49.25	49.69
1592	NASDAQ	CSF	Wed, Dec 16, 2020	49.60	49.60	49.21	49.43
1591	NASDAQ	CSF	Tue, Dec 15, 2020	48.81	49.62	48.78	49.59
1590	NASDAQ	CSF	Mon, Dec 14, 2020	48.84	49.13	48.51	48.51
1589	NASDAQ	CSF	Fri, Dec 11, 2020	48.70	48.83	48.28	48.57
1588	NASDAQ	CSF	Thu, Dec 10, 2020	48.34	48.82	48.34	48.82
1587	NASDAQ	CSF	Wed, Dec 9, 2020	49.10	49.10	48.67	48.67
1586	NASDAQ	CSF	Tue, Dec 8, 2020	48.09	48.57	48.09	48.57
1585	NASDAQ	CSF	Mon, Dec 7, 2020	47.83	48.15	47.83	48.09
1584	NASDAQ	CSF	Fri, Dec 4, 2020	47.58	47.97	47.58	47.97
1583	NASDAQ	CSF	Thu, Dec 3, 2020	46.94	47.29	46.89	47.28
1582	NASDAQ	CSF	Wed, Dec 2, 2020	46.56	46.94	46.56	46.85
1581	NASDAQ	CSF	Tue, Dec 1, 2020	46.78	46.83	46.48	46.65
1580	NASDAQ	CSF	Mon, Nov 30, 2020	47.16	47.16	46.14	46.14
1579	NASDAQ	CSF	Fri, Nov 27, 2020	46.94	47.03	46.94	47.03
1578	NASDAQ	CSF	Wed, Nov 25, 2020	46.93	47.20	46.91	47.11
1577	NASDAQ	CSF	Tue, Nov 24, 2020	46.78	47.54	46.78	47.54
1576	NASDAQ	CSF	Mon, Nov 23, 2020	46.18	46.66	46.18	46.53
1575	NASDAQ	CSF	Fri, Nov 20, 2020	45.48	45.90	45.48	45.82
1574	NASDAQ	CSF	Thu, Nov 19, 2020	45.72	45.81	45.44	45.81
1573	NASDAQ	CSF	Wed, Nov 18, 2020	46.41	46.41	45.80	45.80
1572	NASDAQ	CSF	Tue, Nov 17, 2020	45.81	46.24	45.81	46.24
1571	NASDAQ	CSF	Mon, Nov 16, 2020	45.86	46.35	45.86	46.19
1570	NASDAQ	CSF	Fri, Nov 13, 2020	44.94	45.20	44.80	45.11
1569	NASDAQ	CSF	Thu, Nov 12, 2020	44.70	44.70	44.33	44.33
1568	NASDAQ	CSF	Wed, Nov 11, 2020	44.84	45.13	44.84	45.07
1567	NASDAQ	CSF	Tue, Nov 10, 2020	44.71	45.56	44.69	45.34
1566	NASDAQ	CSF	Mon, Nov 9, 2020	44.73	45.66	44.43	44.62
1565	NASDAQ	CSF	Fri, Nov 6, 2020	42.95	42.95	42.71	42.72
1564	NASDAQ	CSF	Thu, Nov 5, 2020	42.63	43.11	42.63	43.04
1563	NASDAQ	CSF	Wed, Nov 4, 2020	42.12	42.48	41.81	42.04
1562	NASDAQ	CSF	Tue, Nov 3, 2020	42.58	42.77	42.48	42.73
1561	NASDAQ	CSF	Mon, Nov 2, 2020	41.75	41.82	41.56	41.81
1560	NASDAQ	CSF	Fri, Oct 30, 2020	41.11	41.15	40.95	40.95
1559	NASDAQ	CSF	Thu, Oct 29, 2020	41.02	41.41	41.00	41.39
1558	NASDAQ	CSF	Wed, Oct 28, 2020	41.25	41.33	40.84	40.95
1557	NASDAQ	CSF	Tue, Oct 27, 2020	42.10	42.11	41.89	41.89
1556	NASDAQ	CSF	Mon, Oct 26, 2020	42.43	42.43	42.10	42.35
1555	NASDAQ	CSF	Fri, Oct 23, 2020	42.84	43.02	42.84	43.02
1554	NASDAQ	CSF	Thu, Oct 22, 2020	42.61	42.79	42.61	42.75
1553	NASDAQ	CSF	Wed, Oct 21, 2020	42.49	42.52	42.32	42.32
1552	NASDAQ	CSF	Tue, Oct 20, 2020	42.28	42.66	42.28	42.39
1551	NASDAQ	CSF	Mon, Oct 19, 2020	42.83	42.83	42.15	42.15
1550	NASDAQ	CSF	Fri, Oct 16, 2020	42.63	42.63	42.53	42.53
1549	NASDAQ	CSF	Thu, Oct 15, 2020	41.94	42.69	41.94	42.58
1548	NASDAQ	CSF	Wed, Oct 14, 2020	42.51	42.51	42.22	42.22
1547	NASDAQ	CSF	Tue, Oct 13, 2020	42.50	42.51	42.33	42.46
1546	NASDAQ	CSF	Mon, Oct 12, 2020	42.72	42.85	42.68	42.85
1545	NASDAQ	CSF	Fri, Oct 9, 2020	42.72	42.72	42.48	42.62
1544	NASDAQ	CSF	Thu, Oct 8, 2020	42.15	42.42	42.15	42.40
1543	NASDAQ	CSF	Wed, Oct 7, 2020	41.90	42.05	41.69	41.96
1542	NASDAQ	CSF	Tue, Oct 6, 2020	41.57	42.25	41.42	41.44
1541	NASDAQ	CSF	Mon, Oct 5, 2020	41.18	41.47	41.18	41.43
1540	NASDAQ	CSF	Fri, Oct 2, 2020	39.54	40.67	39.54	40.65
1539	NASDAQ	CSF	Thu, Oct 1, 2020	39.87	40.10	39.80	40.10
1538	NASDAQ	CSF	Wed, Sep 30, 2020	40.06	40.13	39.75	39.83
1537	NASDAQ	CSF	Tue, Sep 29, 2020	39.76	39.76	39.76	39.76
1536	NASDAQ	CSF	Mon, Sep 28, 2020	39.55	40.00	39.55	39.88
1535	NASDAQ	CSF	Fri, Sep 25, 2020	38.91	39.20	38.88	39.14
1534	NASDAQ	CSF	Thu, Sep 24, 2020	38.69	38.98	38.69	38.88
1533	NASDAQ	CSF	Wed, Sep 23, 2020	39.69	39.69	38.73	38.73
1532	NASDAQ	CSF	Tue, Sep 22, 2020	39.39	39.44	39.05	39.42
1531	NASDAQ	CSF	Mon, Sep 21, 2020	39.82	39.82	38.99	39.02
1530	NASDAQ	CSF	Fri, Sep 18, 2020	40.83	40.96	40.30	40.51
1529	NASDAQ	CSF	Thu, Sep 17, 2020	40.31	40.79	40.31	40.79
1528	NASDAQ	CSF	Wed, Sep 16, 2020	40.90	41.01	40.82	40.82
1527	NASDAQ	CSF	Tue, Sep 15, 2020	40.86	40.90	40.62	40.62
1526	NASDAQ	CSF	Mon, Sep 14, 2020	40.55	40.79	40.55	40.79
1525	NASDAQ	CSF	Fri, Sep 11, 2020	40.45	40.51	40.07	40.10
1524	NASDAQ	CSF	Thu, Sep 10, 2020	40.70	40.70	40.33	40.37
1523	NASDAQ	CSF	Wed, Sep 9, 2020	40.70	40.70	40.57	40.70
1522	NASDAQ	CSF	Tue, Sep 8, 2020	40.84	40.92	40.48	40.51
1521	NASDAQ	CSF	Fri, Sep 4, 2020	41.69	41.75	40.86	41.23
1520	NASDAQ	CSF	Thu, Sep 3, 2020	42.01	42.01	41.30	41.30
1519	NASDAQ	CSF	Wed, Sep 2, 2020	41.79	42.13	41.79	42.13
1518	NASDAQ	CSF	Tue, Sep 1, 2020	41.35	41.69	41.35	41.69
1517	NASDAQ	CSF	Mon, Aug 31, 2020	41.39	41.45	41.35	41.35
1516	NASDAQ	CSF	Fri, Aug 28, 2020	41.57	41.82	41.57	41.82
1515	NASDAQ	CSF	Thu, Aug 27, 2020	41.72	41.87	41.51	41.64
1514	NASDAQ	CSF	Wed, Aug 26, 2020	41.81	41.81	41.31	41.44
1513	NASDAQ	CSF	Tue, Aug 25, 2020	41.78	41.80	41.52	41.72
1512	NASDAQ	CSF	Mon, Aug 24, 2020	41.30	41.65	41.30	41.58
1511	NASDAQ	CSF	Fri, Aug 21, 2020	41.05	41.15	40.98	41.15
1510	NASDAQ	CSF	Thu, Aug 20, 2020	41.29	41.36	41.27	41.31
1509	NASDAQ	CSF	Wed, Aug 19, 2020	41.86	41.91	41.65	41.65
1508	NASDAQ	CSF	Tue, Aug 18, 2020	41.69	41.80	41.62	41.66
1507	NASDAQ	CSF	Mon, Aug 17, 2020	42.08	42.14	42.07	42.09
1506	NASDAQ	CSF	Fri, Aug 14, 2020	41.89	42.11	41.89	42.08
1505	NASDAQ	CSF	Thu, Aug 13, 2020	42.28	42.33	42.07	42.07
1504	NASDAQ	CSF	Wed, Aug 12, 2020	42.49	42.50	42.18	42.33
1503	NASDAQ	CSF	Tue, Aug 11, 2020	42.70	42.70	42.11	42.13
1502	NASDAQ	CSF	Mon, Aug 10, 2020	42.00	42.31	42.00	42.13
1501	NASDAQ	CSF	Fri, Aug 7, 2020	41.48	41.71	41.43	41.71
1500	NASDAQ	CSF	Thu, Aug 6, 2020	41.16	41.24	40.92	41.06
1499	NASDAQ	CSF	Wed, Aug 5, 2020	40.80	41.15	40.80	41.15
1498	NASDAQ	CSF	Tue, Aug 4, 2020	40.38	40.51	40.23	40.51
1497	NASDAQ	CSF	Mon, Aug 3, 2020	40.18	40.39	40.18	40.37
1496	NASDAQ	CSF	Fri, Jul 31, 2020	40.05	40.16	39.58	39.95
1495	NASDAQ	CSF	Thu, Jul 30, 2020	40.21	40.29	39.85	40.28
1494	NASDAQ	CSF	Wed, Jul 29, 2020	39.77	40.69	39.77	40.56
1493	NASDAQ	CSF	Tue, Jul 28, 2020	39.90	40.00	39.70	39.70
1492	NASDAQ	CSF	Mon, Jul 27, 2020	39.61	40.05	39.61	39.96
1491	NASDAQ	CSF	Fri, Jul 24, 2020	40.01	40.03	39.76	39.76
1490	NASDAQ	CSF	Thu, Jul 23, 2020	40.07	40.33	39.89	40.14
1489	NASDAQ	CSF	Wed, Jul 22, 2020	39.71	40.08	39.71	39.90
1488	NASDAQ	CSF	Tue, Jul 21, 2020	39.95	40.15	39.67	39.95
1487	NASDAQ	CSF	Mon, Jul 20, 2020	39.50	39.50	39.14	39.30
1486	NASDAQ	CSF	Fri, Jul 17, 2020	39.72	39.86	39.53	39.59
1485	NASDAQ	CSF	Thu, Jul 16, 2020	39.61	39.84	39.55	39.67
1484	NASDAQ	CSF	Wed, Jul 15, 2020	39.23	39.92	39.23	39.85
1483	NASDAQ	CSF	Tue, Jul 14, 2020	38.27	38.74	38.23	38.60
1482	NASDAQ	CSF	Mon, Jul 13, 2020	38.61	38.82	38.17	38.17
1481	NASDAQ	CSF	Fri, Jul 10, 2020	37.82	38.41	37.71	38.35
1480	NASDAQ	CSF	Thu, Jul 9, 2020	37.98	37.98	37.60	37.64
1479	NASDAQ	CSF	Wed, Jul 8, 2020	38.54	38.57	37.96	38.34
1478	NASDAQ	CSF	Tue, Jul 7, 2020	38.81	38.81	38.19	38.31
1477	NASDAQ	CSF	Mon, Jul 6, 2020	39.02	39.02	38.85	38.94
1476	NASDAQ	CSF	Thu, Jul 2, 2020	39.07	39.42	38.82	38.82
1475	NASDAQ	CSF	Wed, Jul 1, 2020	39.07	39.07	38.50	38.50
1474	NASDAQ	CSF	Tue, Jun 30, 2020	38.59	39.15	38.59	39.15
1473	NASDAQ	CSF	Mon, Jun 29, 2020	38.37	38.80	38.37	38.66
1472	NASDAQ	CSF	Fri, Jun 26, 2020	37.56	37.65	37.52	37.52
1471	NASDAQ	CSF	Thu, Jun 25, 2020	37.86	38.24	37.82	38.24
1470	NASDAQ	CSF	Wed, Jun 24, 2020	38.54	38.54	37.65	37.89
1469	NASDAQ	CSF	Tue, Jun 23, 2020	39.06	39.20	38.73	38.87
1468	NASDAQ	CSF	Mon, Jun 22, 2020	38.54	38.75	38.53	38.75
1467	NASDAQ	CSF	Fri, Jun 19, 2020	38.97	39.09	38.55	38.60
1466	NASDAQ	CSF	Thu, Jun 18, 2020	38.69	39.18	38.54	38.81
1465	NASDAQ	CSF	Wed, Jun 17, 2020	39.44	39.46	38.96	38.98
1464	NASDAQ	CSF	Tue, Jun 16, 2020	39.94	39.94	38.99	39.54
1463	NASDAQ	CSF	Mon, Jun 15, 2020	37.37	38.83	37.37	38.80
1462	NASDAQ	CSF	Fri, Jun 12, 2020	38.75	38.75	37.60	38.25
1461	NASDAQ	CSF	Thu, Jun 11, 2020	38.77	38.77	37.75	37.75
1460	NASDAQ	CSF	Wed, Jun 10, 2020	41.27	41.27	40.10	40.13
1459	NASDAQ	CSF	Tue, Jun 9, 2020	41.58	41.58	40.98	41.48
1458	NASDAQ	CSF	Mon, Jun 8, 2020	42.19	42.21	42.01	42.01
1457	NASDAQ	CSF	Fri, Jun 5, 2020	41.52	41.97	41.43	41.49
1456	NASDAQ	CSF	Thu, Jun 4, 2020	39.61	40.10	39.61	40.07
1455	NASDAQ	CSF	Wed, Jun 3, 2020	39.11	39.89	39.11	39.76
1454	NASDAQ	CSF	Tue, Jun 2, 2020	38.66	38.73	38.50	38.66
1453	NASDAQ	CSF	Mon, Jun 1, 2020	38.43	38.71	38.37	38.45
1452	NASDAQ	CSF	Fri, May 29, 2020	38.09	38.27	38.05	38.27
1451	NASDAQ	CSF	Thu, May 28, 2020	39.29	39.43	38.60	38.60
1450	NASDAQ	CSF	Wed, May 27, 2020	38.69	39.50	38.38	39.42
1449	NASDAQ	CSF	Tue, May 26, 2020	37.91	38.20	37.91	38.06
1448	NASDAQ	CSF	Fri, May 22, 2020	36.67	36.82	36.42	36.82
1447	NASDAQ	CSF	Thu, May 21, 2020	36.80	36.85	36.69	36.74
1446	NASDAQ	CSF	Wed, May 20, 2020	36.51	36.85	36.51	36.64
1445	NASDAQ	CSF	Tue, May 19, 2020	36.42	36.42	35.89	35.89
1444	NASDAQ	CSF	Mon, May 18, 2020	35.83	36.58	35.83	36.49
1443	NASDAQ	CSF	Fri, May 15, 2020	33.92	34.56	33.92	34.56
1442	NASDAQ	CSF	Thu, May 14, 2020	33.00	34.17	33.00	34.17
1441	NASDAQ	CSF	Wed, May 13, 2020	34.93	34.93	33.96	34.15
1440	NASDAQ	CSF	Tue, May 12, 2020	36.08	36.08	35.19	35.19
1439	NASDAQ	CSF	Mon, May 11, 2020	35.97	36.54	35.97	36.35
1438	NASDAQ	CSF	Fri, May 8, 2020	36.39	36.75	36.39	36.73
1437	NASDAQ	CSF	Thu, May 7, 2020	35.60	35.80	35.47	35.47
1436	NASDAQ	CSF	Wed, May 6, 2020	35.28	35.47	35.18	35.18
1435	NASDAQ	CSF	Tue, May 5, 2020	36.24	36.24	35.60	35.60
1434	NASDAQ	CSF	Mon, May 4, 2020	35.23	35.59	35.19	35.54
1433	NASDAQ	CSF	Fri, May 1, 2020	35.81	35.91	35.40	35.40
1432	NASDAQ	CSF	Thu, Apr 30, 2020	37.47	37.47	36.83	36.84
1431	NASDAQ	CSF	Wed, Apr 29, 2020	37.25	38.03	37.25	37.99
1430	NASDAQ	CSF	Tue, Apr 28, 2020	36.35	36.57	36.24	36.44
1429	NASDAQ	CSF	Mon, Apr 27, 2020	34.62	35.83	34.62	35.74
1428	NASDAQ	CSF	Fri, Apr 24, 2020	34.11	34.60	34.11	34.51
1427	NASDAQ	CSF	Thu, Apr 23, 2020	33.88	34.48	33.88	34.32
1426	NASDAQ	CSF	Wed, Apr 22, 2020	33.87	33.97	33.82	33.87
1425	NASDAQ	CSF	Tue, Apr 21, 2020	33.36	33.72	33.32	33.69
1424	NASDAQ	CSF	Mon, Apr 20, 2020	34.38	34.60	33.86	34.19
1423	NASDAQ	CSF	Fri, Apr 17, 2020	34.34	34.82	34.34	34.76
1422	NASDAQ	CSF	Thu, Apr 16, 2020	33.51	33.90	33.07	33.54
1421	NASDAQ	CSF	Wed, Apr 15, 2020	33.78	34.06	33.69	33.80
1420	NASDAQ	CSF	Tue, Apr 14, 2020	35.45	35.53	34.81	35.19
1419	NASDAQ	CSF	Mon, Apr 13, 2020	35.06	35.06	34.57	34.84
1418	NASDAQ	CSF	Thu, Apr 9, 2020	35.21	35.77	35.21	35.75
1417	NASDAQ	CSF	Wed, Apr 8, 2020	33.82	34.62	33.58	34.44
1416	NASDAQ	CSF	Tue, Apr 7, 2020	34.22	34.39	33.35	33.62
1415	NASDAQ	CSF	Mon, Apr 6, 2020	32.42	33.36	32.42	33.36
1414	NASDAQ	CSF	Fri, Apr 3, 2020	31.73	31.80	31.28	31.44
1413	NASDAQ	CSF	Thu, Apr 2, 2020	32.17	32.79	31.76	32.33
1412	NASDAQ	CSF	Wed, Apr 1, 2020	31.88	32.23	31.87	32.03
1411	NASDAQ	CSF	Tue, Mar 31, 2020	32.43	32.51	32.34	32.44
1410	NASDAQ	CSF	Mon, Mar 30, 2020	32.29	32.44	32.29	32.44
1409	NASDAQ	CSF	Fri, Mar 27, 2020	32.30	32.45	32.24	32.26
1408	NASDAQ	CSF	Thu, Mar 26, 2020	32.30	32.53	32.30	32.53
1407	NASDAQ	CSF	Wed, Mar 25, 2020	32.01	32.31	32.01	32.15
1406	NASDAQ	CSF	Tue, Mar 24, 2020	32.02	32.10	31.84	32.09
1405	NASDAQ	CSF	Mon, Mar 23, 2020	31.87	31.87	31.34	31.60
1404	NASDAQ	CSF	Fri, Mar 20, 2020	32.12	32.12	31.54	31.54
1403	NASDAQ	CSF	Thu, Mar 19, 2020	31.77	32.02	31.46	31.98
1402	NASDAQ	CSF	Wed, Mar 18, 2020	31.70	32.08	31.58	31.67
1401	NASDAQ	CSF	Tue, Mar 17, 2020	32.22	32.34	31.87	32.34
1400	NASDAQ	CSF	Mon, Mar 16, 2020	31.91	32.29	31.59	32.00
1399	NASDAQ	CSF	Fri, Mar 13, 2020	32.71	32.71	32.25	32.70
1398	NASDAQ	CSF	Thu, Mar 12, 2020	32.28	32.63	32.26	32.26
1397	NASDAQ	CSF	Wed, Mar 11, 2020	33.16	33.21	33.01	33.01
1396	NASDAQ	CSF	Tue, Mar 10, 2020	33.70	33.70	33.23	33.51
1395	NASDAQ	CSF	Mon, Mar 9, 2020	33.32	33.42	33.32	33.38
1394	NASDAQ	CSF	Fri, Mar 6, 2020	34.10	34.17	34.00	34.15
1393	NASDAQ	CSF	Thu, Mar 5, 2020	34.43	34.43	34.19	34.23
1392	NASDAQ	CSF	Wed, Mar 4, 2020	34.58	34.58	34.37	34.58
1391	NASDAQ	CSF	Tue, Mar 3, 2020	34.55	34.55	34.32	34.40
1390	NASDAQ	CSF	Mon, Mar 2, 2020	33.68	34.40	33.57	34.40
1389	NASDAQ	CSF	Fri, Feb 28, 2020	33.13	33.98	33.03	33.40
1388	NASDAQ	CSF	Thu, Feb 27, 2020	34.73	35.59	34.39	34.39
1387	NASDAQ	CSF	Wed, Feb 26, 2020	36.18	36.18	35.55	35.58
1386	NASDAQ	CSF	Tue, Feb 25, 2020	37.32	37.32	36.03	36.03
1385	NASDAQ	CSF	Mon, Feb 24, 2020	37.35	37.44	37.03	37.37
1384	NASDAQ	CSF	Fri, Feb 21, 2020	38.67	38.67	38.42	38.51
1383	NASDAQ	CSF	Thu, Feb 20, 2020	38.86	38.92	38.75	38.82
1382	NASDAQ	CSF	Wed, Feb 19, 2020	38.70	38.80	38.67	38.75
1381	NASDAQ	CSF	Tue, Feb 18, 2020	38.74	38.77	38.54	38.58
1380	NASDAQ	CSF	Fri, Feb 14, 2020	39.13	39.13	38.71	38.79
1379	NASDAQ	CSF	Thu, Feb 13, 2020	38.85	39.06	38.85	39.00
1378	NASDAQ	CSF	Wed, Feb 12, 2020	38.89	39.03	38.84	39.00
1377	NASDAQ	CSF	Tue, Feb 11, 2020	38.88	38.88	38.68	38.72
1376	NASDAQ	CSF	Mon, Feb 10, 2020	38.11	38.41	38.11	38.38
1375	NASDAQ	CSF	Fri, Feb 7, 2020	38.51	38.51	38.23	38.23
1374	NASDAQ	CSF	Thu, Feb 6, 2020	38.93	38.94	38.83	38.85
1373	NASDAQ	CSF	Wed, Feb 5, 2020	38.72	39.10	38.66	39.05
1372	NASDAQ	CSF	Tue, Feb 4, 2020	38.38	38.51	38.32	38.32
1371	NASDAQ	CSF	Mon, Feb 3, 2020	38.00	38.00	37.85	37.89
1370	NASDAQ	CSF	Fri, Jan 31, 2020	38.20	38.22	37.57	37.58
1369	NASDAQ	CSF	Thu, Jan 30, 2020	38.46	38.47	38.06	38.47
1368	NASDAQ	CSF	Wed, Jan 29, 2020	38.87	38.87	38.47	38.47
1367	NASDAQ	CSF	Tue, Jan 28, 2020	38.82	38.86	38.78	38.81
1366	NASDAQ	CSF	Mon, Jan 27, 2020	38.32	38.74	38.32	38.55
1365	NASDAQ	CSF	Fri, Jan 24, 2020	39.38	39.38	38.80	39.03
1364	NASDAQ	CSF	Thu, Jan 23, 2020	39.28	39.59	39.09	39.58
1363	NASDAQ	CSF	Wed, Jan 22, 2020	39.54	39.56	39.41	39.47
1362	NASDAQ	CSF	Tue, Jan 21, 2020	39.63	39.69	39.42	39.45
1361	NASDAQ	CSF	Fri, Jan 17, 2020	40.01	40.01	39.90	39.93
1360	NASDAQ	CSF	Thu, Jan 16, 2020	39.94	40.00	39.88	40.00
1359	NASDAQ	CSF	Wed, Jan 15, 2020	39.52	39.60	39.40	39.49
1358	NASDAQ	CSF	Tue, Jan 14, 2020	39.35	39.65	39.32	39.46
1357	NASDAQ	CSF	Mon, Jan 13, 2020	38.98	39.36	38.98	39.36
1356	NASDAQ	CSF	Fri, Jan 10, 2020	39.18	39.24	38.98	39.07
1355	NASDAQ	CSF	Thu, Jan 9, 2020	39.40	39.40	39.28	39.28
1354	NASDAQ	CSF	Wed, Jan 8, 2020	39.06	39.44	39.06	39.30
1353	NASDAQ	CSF	Tue, Jan 7, 2020	39.19	39.28	39.19	39.23
1352	NASDAQ	CSF	Mon, Jan 6, 2020	39.17	39.44	39.17	39.40
1351	NASDAQ	CSF	Fri, Jan 3, 2020	39.09	39.47	39.09	39.47
1350	NASDAQ	CSF	Thu, Jan 2, 2020	39.60	39.69	39.28	39.49
1349	NASDAQ	CSF	Tue, Dec 31, 2019	39.66	39.68	39.59	39.59
1348	NASDAQ	CSF	Mon, Dec 30, 2019	39.43	39.67	39.40	39.51
1347	NASDAQ	CSF	Fri, Dec 27, 2019	39.71	39.71	39.40	39.49
1346	NASDAQ	CSF	Thu, Dec 26, 2019	39.72	39.72	39.64	39.66
1345	NASDAQ	CSF	Tue, Dec 24, 2019	39.67	39.71	39.65	39.71
1344	NASDAQ	CSF	Mon, Dec 23, 2019	39.61	39.71	39.61	39.63
1343	NASDAQ	CSF	Fri, Dec 20, 2019	39.73	39.87	39.72	39.75
1342	NASDAQ	CSF	Thu, Dec 19, 2019	39.56	39.65	39.55	39.64
1341	NASDAQ	CSF	Wed, Dec 18, 2019	39.44	39.69	39.44	39.64
1340	NASDAQ	CSF	Tue, Dec 17, 2019	39.37	39.63	39.37	39.60
1339	NASDAQ	CSF	Mon, Dec 16, 2019	39.39	39.74	39.39	39.42
1338	NASDAQ	CSF	Fri, Dec 13, 2019	39.52	39.60	39.16	39.21
1337	NASDAQ	CSF	Thu, Dec 12, 2019	39.55	39.71	39.39	39.57
1336	NASDAQ	CSF	Wed, Dec 11, 2019	38.92	39.10	38.92	39.04
1335	NASDAQ	CSF	Tue, Dec 10, 2019	38.84	39.01	38.84	38.89
1334	NASDAQ	CSF	Mon, Dec 9, 2019	39.05	39.05	38.98	38.98
1333	NASDAQ	CSF	Fri, Dec 6, 2019	39.09	39.25	39.08	39.08
1332	NASDAQ	CSF	Thu, Dec 5, 2019	38.51	38.65	38.50	38.58
1331	NASDAQ	CSF	Wed, Dec 4, 2019	38.53	38.63	38.42	38.47
1330	NASDAQ	CSF	Tue, Dec 3, 2019	38.03	38.18	37.92	38.18
1329	NASDAQ	CSF	Mon, Dec 2, 2019	38.55	38.62	38.40	38.40
1328	NASDAQ	CSF	Fri, Nov 29, 2019	38.95	38.97	38.76	38.77
1327	NASDAQ	CSF	Wed, Nov 27, 2019	38.95	39.07	38.92	38.97
1326	NASDAQ	CSF	Tue, Nov 26, 2019	38.76	38.99	38.76	38.83
1325	NASDAQ	CSF	Mon, Nov 25, 2019	38.20	38.96	38.20	38.93
1324	NASDAQ	CSF	Fri, Nov 22, 2019	38.27	38.27	38.06	38.19
1323	NASDAQ	CSF	Thu, Nov 21, 2019	38.09	38.09	37.91	38.03
1322	NASDAQ	CSF	Wed, Nov 20, 2019	38.25	38.50	38.00	38.18
1321	NASDAQ	CSF	Tue, Nov 19, 2019	38.39	38.58	38.31	38.50
1320	NASDAQ	CSF	Mon, Nov 18, 2019	38.34	38.41	38.34	38.39
1319	NASDAQ	CSF	Fri, Nov 15, 2019	38.55	38.68	38.43	38.49
1318	NASDAQ	CSF	Thu, Nov 14, 2019	38.36	38.57	38.36	38.43
1317	NASDAQ	CSF	Wed, Nov 13, 2019	38.39	38.54	38.39	38.46
1316	NASDAQ	CSF	Tue, Nov 12, 2019	38.71	38.87	38.67	38.69
1315	NASDAQ	CSF	Mon, Nov 11, 2019	38.45	38.66	38.45	38.64
1314	NASDAQ	CSF	Fri, Nov 8, 2019	38.65	38.84	38.65	38.74
1313	NASDAQ	CSF	Thu, Nov 7, 2019	39.04	39.04	38.76	38.77
1312	NASDAQ	CSF	Wed, Nov 6, 2019	38.72	38.77	38.60	38.76
1311	NASDAQ	CSF	Tue, Nov 5, 2019	38.63	39.07	38.63	38.83
1310	NASDAQ	CSF	Mon, Nov 4, 2019	38.51	38.63	38.48	38.63
1309	NASDAQ	CSF	Fri, Nov 1, 2019	37.77	38.23	37.77	38.21
1308	NASDAQ	CSF	Thu, Oct 31, 2019	37.65	37.65	37.42	37.56
1307	NASDAQ	CSF	Wed, Oct 30, 2019	37.79	38.01	37.72	38.00
1306	NASDAQ	CSF	Tue, Oct 29, 2019	38.01	38.22	38.00	38.22
1305	NASDAQ	CSF	Mon, Oct 28, 2019	38.01	38.09	37.99	37.99
1304	NASDAQ	CSF	Fri, Oct 25, 2019	37.21	37.81	37.21	37.71
1303	NASDAQ	CSF	Thu, Oct 24, 2019	37.21	37.35	37.21	37.33
1302	NASDAQ	CSF	Wed, Oct 23, 2019	37.25	37.42	37.21	37.38
1301	NASDAQ	CSF	Tue, Oct 22, 2019	37.15	37.44	37.07	37.36
1300	NASDAQ	CSF	Mon, Oct 21, 2019	37.06	37.37	37.06	37.24
1299	NASDAQ	CSF	Fri, Oct 18, 2019	36.69	36.93	36.69	36.89
1298	NASDAQ	CSF	Thu, Oct 17, 2019	36.61	36.91	36.61	36.91
1297	NASDAQ	CSF	Wed, Oct 16, 2019	36.58	36.64	36.44	36.51
1296	NASDAQ	CSF	Tue, Oct 15, 2019	36.19	36.57	36.19	36.42
1295	NASDAQ	CSF	Mon, Oct 14, 2019	35.97	36.12	35.97	36.07
1294	NASDAQ	CSF	Fri, Oct 11, 2019	36.32	36.59	36.31	36.33
1293	NASDAQ	CSF	Thu, Oct 10, 2019	35.66	35.76	35.56	35.61
1292	NASDAQ	CSF	Wed, Oct 9, 2019	35.52	35.55	35.38	35.53
1291	NASDAQ	CSF	Tue, Oct 8, 2019	35.42	35.55	35.29	35.30
1290	NASDAQ	CSF	Mon, Oct 7, 2019	35.88	36.10	35.88	36.05
1289	NASDAQ	CSF	Fri, Oct 4, 2019	35.83	35.84	35.63	35.83
1288	NASDAQ	CSF	Thu, Oct 3, 2019	35.55	35.67	35.20	35.61
1287	NASDAQ	CSF	Wed, Oct 2, 2019	35.62	35.69	35.52	35.68
1286	NASDAQ	CSF	Tue, Oct 1, 2019	36.24	36.39	36.05	36.05
1285	NASDAQ	CSF	Mon, Sep 30, 2019	36.24	36.30	36.24	36.29
1284	NASDAQ	CSF	Fri, Sep 27, 2019	36.28	36.32	36.19	36.19
1283	NASDAQ	CSF	Thu, Sep 26, 2019	36.30	36.33	36.24	36.28
1282	NASDAQ	CSF	Wed, Sep 25, 2019	36.25	36.38	36.22	36.38
1281	NASDAQ	CSF	Tue, Sep 24, 2019	36.27	36.38	36.19	36.22
1280	NASDAQ	CSF	Mon, Sep 23, 2019	36.13	36.41	36.13	36.32
1279	NASDAQ	CSF	Fri, Sep 20, 2019	36.26	36.41	36.26	36.34
1278	NASDAQ	CSF	Thu, Sep 19, 2019	36.46	36.49	36.37	36.37
1277	NASDAQ	CSF	Wed, Sep 18, 2019	36.42	36.48	36.37	36.42
1276	NASDAQ	CSF	Tue, Sep 17, 2019	36.41	36.49	36.41	36.47
1275	NASDAQ	CSF	Mon, Sep 16, 2019	36.50	36.55	36.50	36.53
1274	NASDAQ	CSF	Fri, Sep 13, 2019	36.57	36.60	36.49	36.50
1273	NASDAQ	CSF	Thu, Sep 12, 2019	36.35	36.49	36.35	36.46
1272	NASDAQ	CSF	Wed, Sep 11, 2019	36.24	36.44	36.23	36.44
1271	NASDAQ	CSF	Tue, Sep 10, 2019	36.12	36.26	36.12	36.25
1270	NASDAQ	CSF	Mon, Sep 9, 2019	36.05	36.17	36.02	36.15
1269	NASDAQ	CSF	Fri, Sep 6, 2019	36.00	36.04	35.95	36.00
1268	NASDAQ	CSF	Thu, Sep 5, 2019	36.05	36.11	35.95	36.03
1267	NASDAQ	CSF	Wed, Sep 4, 2019	35.92	35.92	35.78	35.82
1266	NASDAQ	CSF	Tue, Sep 3, 2019	35.97	36.09	35.64	35.85
1265	NASDAQ	CSF	Fri, Aug 30, 2019	36.47	36.47	36.17	36.29
1264	NASDAQ	CSF	Thu, Aug 29, 2019	36.30	36.38	36.22	36.31
1263	NASDAQ	CSF	Wed, Aug 28, 2019	35.14	35.82	35.14	35.77
1262	NASDAQ	CSF	Tue, Aug 27, 2019	35.82	35.87	35.24	35.33
1261	NASDAQ	CSF	Mon, Aug 26, 2019	35.60	35.70	35.47	35.70
1260	NASDAQ	CSF	Fri, Aug 23, 2019	36.34	36.34	35.41	35.41
1259	NASDAQ	CSF	Thu, Aug 22, 2019	36.74	36.75	36.39	36.55
1258	NASDAQ	CSF	Wed, Aug 21, 2019	36.45	36.55	36.42	36.50
1257	NASDAQ	CSF	Tue, Aug 20, 2019	36.43	36.46	36.30	36.32
1256	NASDAQ	CSF	Mon, Aug 19, 2019	36.66	36.76	36.60	36.66
1255	NASDAQ	CSF	Fri, Aug 16, 2019	35.68	36.25	35.68	36.25
1254	NASDAQ	CSF	Thu, Aug 15, 2019	35.51	35.69	35.43	35.45
1253	NASDAQ	CSF	Wed, Aug 14, 2019	35.88	35.99	35.52	35.60
1252	NASDAQ	CSF	Tue, Aug 13, 2019	36.29	36.91	36.29	36.56
1251	NASDAQ	CSF	Mon, Aug 12, 2019	36.25	36.36	36.16	36.20
1250	NASDAQ	CSF	Fri, Aug 9, 2019	36.72	36.72	36.56	36.56
1249	NASDAQ	CSF	Thu, Aug 8, 2019	36.67	37.01	36.66	37.01
1248	NASDAQ	CSF	Wed, Aug 7, 2019	35.84	36.35	35.72	36.25
1247	NASDAQ	CSF	Tue, Aug 6, 2019	36.30	36.30	35.82	36.24
1246	NASDAQ	CSF	Mon, Aug 5, 2019	36.39	36.39	35.64	36.05
1245	NASDAQ	CSF	Fri, Aug 2, 2019	37.20	37.29	36.77	37.05
1244	NASDAQ	CSF	Thu, Aug 1, 2019	38.33	38.37	37.40	37.40
1243	NASDAQ	CSF	Wed, Jul 31, 2019	38.45	38.69	38.01	38.52
1242	NASDAQ	CSF	Tue, Jul 30, 2019	37.69	38.32	37.69	38.32
1241	NASDAQ	CSF	Mon, Jul 29, 2019	38.11	38.11	37.92	37.93
1240	NASDAQ	CSF	Fri, Jul 26, 2019	37.83	38.21	37.83	38.21
1239	NASDAQ	CSF	Thu, Jul 25, 2019	38.14	38.17	37.72	37.77
1238	NASDAQ	CSF	Wed, Jul 24, 2019	37.28	38.16	37.28	38.12
1237	NASDAQ	CSF	Tue, Jul 23, 2019	37.18	37.42	37.18	37.41
1236	NASDAQ	CSF	Mon, Jul 22, 2019	37.35	37.43	37.11	37.11
1235	NASDAQ	CSF	Fri, Jul 19, 2019	37.33	37.61	37.32	37.33
1234	NASDAQ	CSF	Thu, Jul 18, 2019	37.32	37.44	37.18	37.34
1233	NASDAQ	CSF	Wed, Jul 17, 2019	37.40	37.49	37.31	37.31
1232	NASDAQ	CSF	Tue, Jul 16, 2019	37.52	37.86	37.52	37.65
1231	NASDAQ	CSF	Mon, Jul 15, 2019	37.56	37.58	37.41	37.55
1230	NASDAQ	CSF	Fri, Jul 12, 2019	37.56	37.92	37.53	37.85
1229	NASDAQ	CSF	Thu, Jul 11, 2019	37.51	37.51	37.17	37.28
1228	NASDAQ	CSF	Wed, Jul 10, 2019	37.70	37.70	37.41	37.44
1227	NASDAQ	CSF	Tue, Jul 9, 2019	37.38	37.43	37.31	37.39
1226	NASDAQ	CSF	Mon, Jul 8, 2019	37.74	37.91	37.54	37.64
1225	NASDAQ	CSF	Fri, Jul 5, 2019	37.53	37.92	37.53	37.92
1224	NASDAQ	CSF	Wed, Jul 3, 2019	37.72	37.80	37.62	37.78
1223	NASDAQ	CSF	Tue, Jul 2, 2019	37.71	37.73	37.35	37.56
1222	NASDAQ	CSF	Mon, Jul 1, 2019	38.01	38.01	37.77	37.81
1221	NASDAQ	CSF	Fri, Jun 28, 2019	37.75	37.80	37.72	37.77
1220	NASDAQ	CSF	Thu, Jun 27, 2019	37.56	37.63	37.54	37.60
1219	NASDAQ	CSF	Wed, Jun 26, 2019	37.45	37.54	37.45	37.48
1218	NASDAQ	CSF	Tue, Jun 25, 2019	37.48	37.51	37.44	37.44
1217	NASDAQ	CSF	Mon, Jun 24, 2019	37.61	37.61	37.47	37.47
1216	NASDAQ	CSF	Fri, Jun 21, 2019	37.63	37.63	37.55	37.58
1215	NASDAQ	CSF	Thu, Jun 20, 2019	37.76	37.76	37.57	37.65
1214	NASDAQ	CSF	Wed, Jun 19, 2019	37.58	37.60	37.54	37.58
1213	NASDAQ	CSF	Tue, Jun 18, 2019	37.52	37.63	37.49	37.57
1212	NASDAQ	CSF	Mon, Jun 17, 2019	37.43	37.50	37.43	37.48
1211	NASDAQ	CSF	Fri, Jun 14, 2019	37.57	37.57	37.45	37.48
1210	NASDAQ	CSF	Thu, Jun 13, 2019	37.45	37.55	37.45	37.51
1209	NASDAQ	CSF	Wed, Jun 12, 2019	37.50	37.53	37.47	37.52
1208	NASDAQ	CSF	Tue, Jun 11, 2019	37.62	37.64	37.49	37.51
1207	NASDAQ	CSF	Mon, Jun 10, 2019	37.43	37.59	37.43	37.54
1206	NASDAQ	CSF	Fri, Jun 7, 2019	37.42	37.49	37.42	37.48
1205	NASDAQ	CSF	Thu, Jun 6, 2019	37.57	37.57	37.31	37.42
1204	NASDAQ	CSF	Wed, Jun 5, 2019	37.47	37.47	37.37	37.42
1203	NASDAQ	CSF	Tue, Jun 4, 2019	37.34	37.48	37.33	37.47
1202	NASDAQ	CSF	Mon, Jun 3, 2019	36.96	37.32	36.95	37.12
1201	NASDAQ	CSF	Fri, May 31, 2019	37.03	37.12	36.95	36.99
1200	NASDAQ	CSF	Thu, May 30, 2019	37.81	37.97	37.40	37.55
1199	NASDAQ	CSF	Wed, May 29, 2019	37.63	37.86	37.58	37.81
1198	NASDAQ	CSF	Tue, May 28, 2019	38.28	38.31	38.05	38.05
1197	NASDAQ	CSF	Fri, May 24, 2019	38.32	38.39	38.12	38.31
1196	NASDAQ	CSF	Thu, May 23, 2019	38.58	38.58	37.87	37.96
1195	NASDAQ	CSF	Wed, May 22, 2019	39.28	39.28	38.86	38.86
1194	NASDAQ	CSF	Tue, May 21, 2019	39.27	39.43	39.27	39.36
1193	NASDAQ	CSF	Mon, May 20, 2019	38.89	39.10	38.87	38.94
1192	NASDAQ	CSF	Fri, May 17, 2019	39.28	39.53	39.06	39.06
1191	NASDAQ	CSF	Thu, May 16, 2019	39.40	39.86	39.40	39.56
1190	NASDAQ	CSF	Wed, May 15, 2019	39.03	39.42	39.02	39.40
1189	NASDAQ	CSF	Tue, May 14, 2019	39.24	39.55	39.16	39.39
1188	NASDAQ	CSF	Mon, May 13, 2019	39.19	39.19	39.00	39.07
1187	NASDAQ	CSF	Fri, May 10, 2019	39.60	40.20	39.60	40.20
1186	NASDAQ	CSF	Thu, May 9, 2019	39.68	40.18	39.68	40.14
1185	NASDAQ	CSF	Wed, May 8, 2019	40.33	40.42	40.09	40.09
1184	NASDAQ	CSF	Tue, May 7, 2019	40.74	40.76	40.28	40.42
1183	NASDAQ	CSF	Mon, May 6, 2019	40.55	41.21	40.55	41.21
1182	NASDAQ	CSF	Fri, May 3, 2019	40.68	41.16	40.68	41.16
1181	NASDAQ	CSF	Thu, May 2, 2019	40.47	40.49	39.97	40.28
1180	NASDAQ	CSF	Wed, May 1, 2019	40.26	40.32	40.25	40.27
1179	NASDAQ	CSF	Tue, Apr 30, 2019	40.42	40.42	40.24	40.28
1178	NASDAQ	CSF	Mon, Apr 29, 2019	40.33	40.37	40.31	40.36
1177	NASDAQ	CSF	Fri, Apr 26, 2019	40.18	40.28	40.18	40.25
1176	NASDAQ	CSF	Thu, Apr 25, 2019	40.18	40.25	40.11	40.20
1175	NASDAQ	CSF	Wed, Apr 24, 2019	40.21	40.33	40.21	40.33
1174	NASDAQ	CSF	Tue, Apr 23, 2019	40.15	40.31	40.15	40.27
1173	NASDAQ	CSF	Mon, Apr 22, 2019	40.15	40.21	40.09	40.11
1172	NASDAQ	CSF	Thu, Apr 18, 2019	40.22	40.24	40.17	40.21
1171	NASDAQ	CSF	Wed, Apr 17, 2019	40.34	40.34	40.21	40.23
1170	NASDAQ	CSF	Tue, Apr 16, 2019	40.22	40.25	40.20	40.25
1169	NASDAQ	CSF	Mon, Apr 15, 2019	40.29	40.29	40.25	40.25
1168	NASDAQ	CSF	Fri, Apr 12, 2019	40.33	40.33	40.24	40.24
1167	NASDAQ	CSF	Thu, Apr 11, 2019	40.18	40.26	40.18	40.23
1166	NASDAQ	CSF	Wed, Apr 10, 2019	40.02	40.24	40.02	40.23
1165	NASDAQ	CSF	Tue, Apr 9, 2019	40.05	40.21	40.04	40.04
1164	NASDAQ	CSF	Mon, Apr 8, 2019	40.19	40.20	40.17	40.17
1163	NASDAQ	CSF	Fri, Apr 5, 2019	40.14	40.23	40.14	40.16
1162	NASDAQ	CSF	Thu, Apr 4, 2019	40.06	40.11	40.06	40.09
1161	NASDAQ	CSF	Wed, Apr 3, 2019	40.08	40.08	39.97	39.98
1160	NASDAQ	CSF	Tue, Apr 2, 2019	40.03	40.03	39.94	39.96
1159	NASDAQ	CSF	Mon, Apr 1, 2019	39.68	40.12	39.68	40.04
1158	NASDAQ	CSF	Fri, Mar 29, 2019	39.80	39.80	39.38	39.53
1157	NASDAQ	CSF	Thu, Mar 28, 2019	39.55	39.55	39.12	39.44
1156	NASDAQ	CSF	Wed, Mar 27, 2019	39.11	39.34	38.94	39.22
1155	NASDAQ	CSF	Tue, Mar 26, 2019	38.97	39.24	38.90	39.02
1154	NASDAQ	CSF	Mon, Mar 25, 2019	38.21	38.73	38.21	38.66
1153	NASDAQ	CSF	Fri, Mar 22, 2019	39.60	39.60	38.43	38.47
1152	NASDAQ	CSF	Thu, Mar 21, 2019	39.75	40.01	39.75	39.83
1151	NASDAQ	CSF	Wed, Mar 20, 2019	39.81	39.99	39.35	39.61
1150	NASDAQ	CSF	Tue, Mar 19, 2019	40.44	40.45	39.83	39.87
1149	NASDAQ	CSF	Mon, Mar 18, 2019	40.22	40.34	39.98	40.32
1148	NASDAQ	CSF	Fri, Mar 15, 2019	40.08	40.28	40.01	40.01
1147	NASDAQ	CSF	Thu, Mar 14, 2019	39.94	40.01	39.87	39.94
1146	NASDAQ	CSF	Wed, Mar 13, 2019	40.17	40.27	40.11	40.12
1145	NASDAQ	CSF	Tue, Mar 12, 2019	40.08	40.14	39.92	39.93
1144	NASDAQ	CSF	Mon, Mar 11, 2019	39.59	40.08	39.57	39.98
1143	NASDAQ	CSF	Fri, Mar 8, 2019	39.44	39.56	39.41	39.53
1142	NASDAQ	CSF	Thu, Mar 7, 2019	39.82	39.82	39.46	39.52
1141	NASDAQ	CSF	Wed, Mar 6, 2019	40.51	40.56	39.94	39.94
1140	NASDAQ	CSF	Tue, Mar 5, 2019	40.63	40.84	40.63	40.72
1139	NASDAQ	CSF	Mon, Mar 4, 2019	41.16	41.16	40.73	40.88
1138	NASDAQ	CSF	Fri, Mar 1, 2019	41.17	41.17	41.06	41.15
1137	NASDAQ	CSF	Thu, Feb 28, 2019	41.02	41.13	41.02	41.11
1136	NASDAQ	CSF	Wed, Feb 27, 2019	41.01	41.22	41.01	41.11
1135	NASDAQ	CSF	Tue, Feb 26, 2019	41.25	41.25	41.12	41.16
1134	NASDAQ	CSF	Mon, Feb 25, 2019	41.26	41.32	41.22	41.25
1133	NASDAQ	CSF	Fri, Feb 22, 2019	41.17	41.25	41.15	41.23
1132	NASDAQ	CSF	Thu, Feb 21, 2019	41.13	41.24	41.10	41.10
1131	NASDAQ	CSF	Wed, Feb 20, 2019	41.09	41.25	41.09	41.24
1130	NASDAQ	CSF	Tue, Feb 19, 2019	40.91	41.16	40.91	41.16
1129	NASDAQ	CSF	Fri, Feb 15, 2019	40.90	41.07	40.90	41.04
1128	NASDAQ	CSF	Thu, Feb 14, 2019	40.83	40.95	40.83	40.88
1127	NASDAQ	CSF	Wed, Feb 13, 2019	41.09	41.09	40.79	40.79
1126	NASDAQ	CSF	Tue, Feb 12, 2019	41.01	41.01	40.81	40.82
1125	NASDAQ	CSF	Mon, Feb 11, 2019	40.67	40.74	40.67	40.74
1124	NASDAQ	CSF	Fri, Feb 8, 2019	40.65	40.65	40.62	40.63
1123	NASDAQ	CSF	Thu, Feb 7, 2019	40.69	40.72	40.64	40.66
1122	NASDAQ	CSF	Wed, Feb 6, 2019	40.74	40.76	40.69	40.69
1121	NASDAQ	CSF	Tue, Feb 5, 2019	40.78	41.03	40.65	40.73
1120	NASDAQ	CSF	Mon, Feb 4, 2019	40.61	40.80	40.58	40.67
1119	NASDAQ	CSF	Fri, Feb 1, 2019	40.57	40.66	40.52	40.52
1118	NASDAQ	CSF	Thu, Jan 31, 2019	40.50	40.59	40.45	40.57
1117	NASDAQ	CSF	Wed, Jan 30, 2019	40.55	40.55	40.41	40.50
1116	NASDAQ	CSF	Tue, Jan 29, 2019	40.33	40.49	40.33	40.46
1115	NASDAQ	CSF	Mon, Jan 28, 2019	40.22	40.51	40.22	40.46
1114	NASDAQ	CSF	Fri, Jan 25, 2019	40.80	40.80	40.49	40.49
1113	NASDAQ	CSF	Thu, Jan 24, 2019	40.40	40.45	40.36	40.38
1112	NASDAQ	CSF	Wed, Jan 23, 2019	40.45	40.48	40.32	40.37
1111	NASDAQ	CSF	Tue, Jan 22, 2019	40.31	40.46	40.31	40.39
1110	NASDAQ	CSF	Fri, Jan 18, 2019	40.47	40.56	40.46	40.51
1109	NASDAQ	CSF	Thu, Jan 17, 2019	40.10	40.45	40.10	40.42
1108	NASDAQ	CSF	Wed, Jan 16, 2019	40.37	40.37	40.27	40.32
1107	NASDAQ	CSF	Tue, Jan 15, 2019	40.35	40.35	40.12	40.19
1106	NASDAQ	CSF	Mon, Jan 14, 2019	40.24	40.27	40.20	40.21
1105	NASDAQ	CSF	Fri, Jan 11, 2019	40.23	40.28	40.20	40.27
1104	NASDAQ	CSF	Thu, Jan 10, 2019	40.45	40.45	40.17	40.21
1103	NASDAQ	CSF	Wed, Jan 9, 2019	40.10	40.28	40.10	40.24
1102	NASDAQ	CSF	Tue, Jan 8, 2019	40.17	40.17	40.01	40.13
1101	NASDAQ	CSF	Mon, Jan 7, 2019	39.92	40.05	39.84	39.98
1100	NASDAQ	CSF	Fri, Jan 4, 2019	39.68	39.89	39.68	39.86
1099	NASDAQ	CSF	Thu, Jan 3, 2019	39.63	39.74	39.54	39.57
1098	NASDAQ	CSF	Wed, Jan 2, 2019	39.19	39.78	38.94	39.74
1097	NASDAQ	CSF	Mon, Dec 31, 2018	39.39	39.49	38.82	39.41
1096	NASDAQ	CSF	Fri, Dec 28, 2018	39.11	39.68	38.86	39.21
1095	NASDAQ	CSF	Thu, Dec 27, 2018	38.46	38.94	37.79	38.94
1094	NASDAQ	CSF	Wed, Dec 26, 2018	37.27	38.81	37.23	38.81
1093	NASDAQ	CSF	Mon, Dec 24, 2018	37.71	38.08	37.50	37.54
1092	NASDAQ	CSF	Fri, Dec 21, 2018	38.70	39.23	38.13	38.15
1091	NASDAQ	CSF	Thu, Dec 20, 2018	39.17	39.35	38.53	38.79
1090	NASDAQ	CSF	Wed, Dec 19, 2018	40.04	40.47	39.08	39.24
1089	NASDAQ	CSF	Tue, Dec 18, 2018	40.27	40.75	40.13	40.20
1088	NASDAQ	CSF	Mon, Dec 17, 2018	40.65	41.21	40.27	40.27
1087	NASDAQ	CSF	Fri, Dec 14, 2018	41.46	41.46	40.77	40.81
1086	NASDAQ	CSF	Thu, Dec 13, 2018	41.93	41.93	41.38	41.47
1085	NASDAQ	CSF	Wed, Dec 12, 2018	42.09	42.50	41.95	42.14
1084	NASDAQ	CSF	Tue, Dec 11, 2018	42.02	42.15	41.29	41.58
1083	NASDAQ	CSF	Mon, Dec 10, 2018	41.29	41.65	41.20	41.63
1082	NASDAQ	CSF	Fri, Dec 7, 2018	42.34	42.69	41.76	41.76
1081	NASDAQ	CSF	Thu, Dec 6, 2018	42.38	42.60	41.84	42.40
1080	NASDAQ	CSF	Tue, Dec 4, 2018	44.22	44.22	42.68	42.72
1079	NASDAQ	CSF	Mon, Dec 3, 2018	44.95	44.95	44.68	44.79
1078	NASDAQ	CSF	Fri, Nov 30, 2018	44.45	44.74	44.45	44.74
1077	NASDAQ	CSF	Thu, Nov 29, 2018	44.75	44.75	44.60	44.69
1076	NASDAQ	CSF	Wed, Nov 28, 2018	44.50	44.74	44.40	44.73
1075	NASDAQ	CSF	Tue, Nov 27, 2018	44.65	44.65	44.46	44.48
1074	NASDAQ	CSF	Mon, Nov 26, 2018	44.72	44.72	44.50	44.51
1073	NASDAQ	CSF	Fri, Nov 23, 2018	44.47	44.54	44.46	44.48
1072	NASDAQ	CSF	Wed, Nov 21, 2018	44.55	44.55	44.47	44.48
1071	NASDAQ	CSF	Tue, Nov 20, 2018	44.69	44.69	44.34	44.35
1070	NASDAQ	CSF	Mon, Nov 19, 2018	44.68	44.70	44.55	44.57
1069	NASDAQ	CSF	Fri, Nov 16, 2018	44.28	44.69	44.28	44.69
1068	NASDAQ	CSF	Thu, Nov 15, 2018	44.48	44.67	44.48	44.63
1067	NASDAQ	CSF	Wed, Nov 14, 2018	45.20	45.20	44.54	44.54
1066	NASDAQ	CSF	Tue, Nov 13, 2018	44.71	44.78	44.62	44.62
1065	NASDAQ	CSF	Mon, Nov 12, 2018	44.47	44.76	44.47	44.66
1064	NASDAQ	CSF	Fri, Nov 9, 2018	44.57	44.87	44.57	44.75
1063	NASDAQ	CSF	Thu, Nov 8, 2018	45.01	45.01	44.87	44.91
1062	NASDAQ	CSF	Wed, Nov 7, 2018	45.04	45.04	44.79	44.83
1061	NASDAQ	CSF	Tue, Nov 6, 2018	44.76	44.82	44.76	44.77
1060	NASDAQ	CSF	Mon, Nov 5, 2018	44.73	44.78	44.65	44.72
1059	NASDAQ	CSF	Fri, Nov 2, 2018	44.56	44.74	44.56	44.71
1058	NASDAQ	CSF	Thu, Nov 1, 2018	44.19	44.72	44.19	44.69
1057	NASDAQ	CSF	Wed, Oct 31, 2018	44.10	44.31	43.91	43.93
1056	NASDAQ	CSF	Tue, Oct 30, 2018	42.96	43.92	42.96	43.92
1055	NASDAQ	CSF	Mon, Oct 29, 2018	43.90	43.91	42.71	43.01
1054	NASDAQ	CSF	Fri, Oct 26, 2018	42.79	43.50	42.52	43.11
1053	NASDAQ	CSF	Thu, Oct 25, 2018	42.96	43.64	42.96	43.50
1052	NASDAQ	CSF	Wed, Oct 24, 2018	44.22	44.22	42.51	42.51
1051	NASDAQ	CSF	Tue, Oct 23, 2018	43.87	44.34	43.72	44.01
1050	NASDAQ	CSF	Mon, Oct 22, 2018	44.70	44.70	44.26	44.41
1049	NASDAQ	CSF	Fri, Oct 19, 2018	44.88	44.88	44.30	44.35
1048	NASDAQ	CSF	Thu, Oct 18, 2018	45.32	45.54	44.75	44.76
1047	NASDAQ	CSF	Wed, Oct 17, 2018	46.06	46.06	45.05	45.55
1046	NASDAQ	CSF	Tue, Oct 16, 2018	45.69	45.95	44.93	45.95
1045	NASDAQ	CSF	Mon, Oct 15, 2018	44.25	45.15	44.25	44.93
1044	NASDAQ	CSF	Fri, Oct 12, 2018	45.99	45.99	44.28	44.61
1043	NASDAQ	CSF	Thu, Oct 11, 2018	45.95	45.96	44.91	44.91
1042	NASDAQ	CSF	Wed, Oct 10, 2018	46.73	46.98	46.03	46.03
1041	NASDAQ	CSF	Tue, Oct 9, 2018	47.16	47.28	46.92	46.92
1040	NASDAQ	CSF	Mon, Oct 8, 2018	46.98	47.19	46.88	47.11
1039	NASDAQ	CSF	Fri, Oct 5, 2018	47.35	47.46	46.68	46.93
1038	NASDAQ	CSF	Thu, Oct 4, 2018	47.76	47.98	47.23	47.42
1037	NASDAQ	CSF	Wed, Oct 3, 2018	47.91	48.00	47.43	47.82
1036	NASDAQ	CSF	Tue, Oct 2, 2018	47.60	47.61	47.29	47.38
1035	NASDAQ	CSF	Mon, Oct 1, 2018	48.48	48.62	47.74	47.75
1034	NASDAQ	CSF	Fri, Sep 28, 2018	48.39	48.55	48.38	48.41
1033	NASDAQ	CSF	Thu, Sep 27, 2018	48.36	48.55	48.27	48.28
1032	NASDAQ	CSF	Wed, Sep 26, 2018	49.10	49.10	48.33	48.33
1031	NASDAQ	CSF	Tue, Sep 25, 2018	48.93	48.95	48.86	48.87
1030	NASDAQ	CSF	Mon, Sep 24, 2018	49.07	49.07	48.67	48.84
1029	NASDAQ	CSF	Fri, Sep 21, 2018	49.92	49.92	49.29	49.29
1028	NASDAQ	CSF	Thu, Sep 20, 2018	49.63	49.63	49.26	49.47
1027	NASDAQ	CSF	Wed, Sep 19, 2018	49.67	49.67	49.07	49.10
1026	NASDAQ	CSF	Tue, Sep 18, 2018	50.09	50.09	49.37	49.48
1025	NASDAQ	CSF	Mon, Sep 17, 2018	50.00	50.00	49.32	49.32
1024	NASDAQ	CSF	Fri, Sep 14, 2018	49.70	49.89	49.42	49.79
1023	NASDAQ	CSF	Thu, Sep 13, 2018	50.29	50.29	49.41	49.43
1022	NASDAQ	CSF	Wed, Sep 12, 2018	50.03	50.03	49.30	49.52
1021	NASDAQ	CSF	Tue, Sep 11, 2018	49.99	49.99	49.71	49.74
1020	NASDAQ	CSF	Mon, Sep 10, 2018	50.01	50.12	49.82	49.82
1019	NASDAQ	CSF	Fri, Sep 7, 2018	49.92	49.96	49.66	49.83
1018	NASDAQ	CSF	Thu, Sep 6, 2018	50.20	50.35	49.89	49.93
1017	NASDAQ	CSF	Wed, Sep 5, 2018	49.89	50.22	49.85	50.10
1016	NASDAQ	CSF	Tue, Sep 4, 2018	50.23	50.35	49.84	50.05
1015	NASDAQ	CSF	Fri, Aug 31, 2018	50.11	50.27	50.10	50.27
1014	NASDAQ	CSF	Thu, Aug 30, 2018	50.12	50.34	49.98	50.15
1013	NASDAQ	CSF	Wed, Aug 29, 2018	50.56	50.56	50.02	50.25
1012	NASDAQ	CSF	Tue, Aug 28, 2018	50.43	50.43	49.94	50.16
1011	NASDAQ	CSF	Mon, Aug 27, 2018	50.49	50.77	50.27	50.28
1010	NASDAQ	CSF	Fri, Aug 24, 2018	50.11	50.36	50.10	50.23
1009	NASDAQ	CSF	Thu, Aug 23, 2018	50.12	50.29	50.05	50.15
1008	NASDAQ	CSF	Wed, Aug 22, 2018	50.18	50.31	50.16	50.25
1007	NASDAQ	CSF	Tue, Aug 21, 2018	49.86	50.45	49.81	50.27
1006	NASDAQ	CSF	Mon, Aug 20, 2018	49.71	49.85	49.39	49.65
1005	NASDAQ	CSF	Fri, Aug 17, 2018	48.97	49.57	48.97	49.57
1004	NASDAQ	CSF	Thu, Aug 16, 2018	48.67	49.35	48.67	49.28
1003	NASDAQ	CSF	Wed, Aug 15, 2018	49.07	49.07	48.70	48.90
1002	NASDAQ	CSF	Tue, Aug 14, 2018	48.73	49.41	48.73	49.41
1001	NASDAQ	CSF	Mon, Aug 13, 2018	49.25	49.25	48.64	48.86
1000	NASDAQ	CSF	Fri, Aug 10, 2018	48.44	49.27	48.44	49.08
999	NASDAQ	CSF	Thu, Aug 9, 2018	48.70	49.37	48.70	49.19
998	NASDAQ	CSF	Wed, Aug 8, 2018	48.58	49.17	48.58	49.15
997	NASDAQ	CSF	Tue, Aug 7, 2018	48.80	49.32	48.80	49.10
996	NASDAQ	CSF	Mon, Aug 6, 2018	48.62	48.93	48.62	48.93
995	NASDAQ	CSF	Fri, Aug 3, 2018	48.87	48.87	48.42	48.55
994	NASDAQ	CSF	Thu, Aug 2, 2018	48.24	48.73	48.24	48.64
993	NASDAQ	CSF	Wed, Aug 1, 2018	48.18	48.28	47.95	48.26
992	NASDAQ	CSF	Tue, Jul 31, 2018	48.08	48.44	48.00	48.34
991	NASDAQ	CSF	Mon, Jul 30, 2018	48.18	48.34	47.86	47.86
990	NASDAQ	CSF	Fri, Jul 27, 2018	48.41	48.41	47.99	48.09
989	NASDAQ	CSF	Thu, Jul 26, 2018	48.90	48.90	48.70	48.74
988	NASDAQ	CSF	Wed, Jul 25, 2018	48.89	48.89	48.18	48.32
987	NASDAQ	CSF	Tue, Jul 24, 2018	48.96	48.96	48.30	48.42
986	NASDAQ	CSF	Mon, Jul 23, 2018	48.79	49.02	48.79	48.91
985	NASDAQ	CSF	Fri, Jul 20, 2018	48.97	49.06	48.87	48.90
984	NASDAQ	CSF	Thu, Jul 19, 2018	48.23	48.90	48.23	48.86
983	NASDAQ	CSF	Wed, Jul 18, 2018	48.26	48.48	48.26	48.47
982	NASDAQ	CSF	Tue, Jul 17, 2018	48.52	48.52	48.33	48.39
981	NASDAQ	CSF	Mon, Jul 16, 2018	48.22	48.24	48.20	48.24
980	NASDAQ	CSF	Fri, Jul 13, 2018	48.14	48.82	48.14	48.50
979	NASDAQ	CSF	Thu, Jul 12, 2018	48.51	48.64	48.21	48.48
978	NASDAQ	CSF	Wed, Jul 11, 2018	48.62	48.67	48.52	48.52
977	NASDAQ	CSF	Tue, Jul 10, 2018	49.61	49.61	48.72	48.84
976	NASDAQ	CSF	Mon, Jul 9, 2018	49.02	49.15	49.00	49.09
975	NASDAQ	CSF	Fri, Jul 6, 2018	48.71	48.91	48.71	48.76
974	NASDAQ	CSF	Thu, Jul 5, 2018	48.12	48.46	47.98	48.46
973	NASDAQ	CSF	Tue, Jul 3, 2018	48.10	48.24	48.10	48.11
972	NASDAQ	CSF	Mon, Jul 2, 2018	47.30	47.83	47.16	47.83
971	NASDAQ	CSF	Fri, Jun 29, 2018	47.44	47.77	47.44	47.50
970	NASDAQ	CSF	Thu, Jun 28, 2018	48.32	48.37	47.21	47.43
969	NASDAQ	CSF	Wed, Jun 27, 2018	48.28	48.36	47.55	47.60
968	NASDAQ	CSF	Tue, Jun 26, 2018	48.98	48.98	47.92	48.15
967	NASDAQ	CSF	Mon, Jun 25, 2018	48.27	48.27	47.69	47.72
966	NASDAQ	CSF	Fri, Jun 22, 2018	48.65	48.65	48.31	48.31
965	NASDAQ	CSF	Thu, Jun 21, 2018	48.61	48.86	48.47	48.52
964	NASDAQ	CSF	Wed, Jun 20, 2018	48.62	48.91	48.62	48.89
963	NASDAQ	CSF	Tue, Jun 19, 2018	48.49	48.66	48.13	48.63
962	NASDAQ	CSF	Mon, Jun 18, 2018	47.71	48.54	47.71	48.51
961	NASDAQ	CSF	Fri, Jun 15, 2018	47.95	48.38	47.95	48.35
960	NASDAQ	CSF	Thu, Jun 14, 2018	48.23	48.23	47.84	48.20
959	NASDAQ	CSF	Wed, Jun 13, 2018	48.15	48.29	47.98	48.17
958	NASDAQ	CSF	Tue, Jun 12, 2018	48.29	48.37	48.08	48.30
957	NASDAQ	CSF	Mon, Jun 11, 2018	48.51	48.51	48.10	48.26
956	NASDAQ	CSF	Fri, Jun 8, 2018	48.65	48.65	48.10	48.21
955	NASDAQ	CSF	Thu, Jun 7, 2018	48.12	48.17	47.87	48.07
954	NASDAQ	CSF	Wed, Jun 6, 2018	47.89	48.10	47.89	48.10
953	NASDAQ	CSF	Tue, Jun 5, 2018	47.53	47.79	47.46	47.74
952	NASDAQ	CSF	Mon, Jun 4, 2018	47.20	47.55	47.20	47.45
951	NASDAQ	CSF	Fri, Jun 1, 2018	47.18	47.24	47.13	47.16
950	NASDAQ	CSF	Thu, May 31, 2018	47.49	47.49	46.87	46.87
949	NASDAQ	CSF	Wed, May 30, 2018	47.14	47.40	47.14	47.30
948	NASDAQ	CSF	Tue, May 29, 2018	46.37	46.73	46.33	46.65
947	NASDAQ	CSF	Fri, May 25, 2018	46.95	46.95	46.67	46.68
946	NASDAQ	CSF	Thu, May 24, 2018	46.35	46.69	46.35	46.62
945	NASDAQ	CSF	Wed, May 23, 2018	46.22	46.74	46.22	46.58
944	NASDAQ	CSF	Tue, May 22, 2018	46.70	46.96	46.59	46.59
943	NASDAQ	CSF	Mon, May 21, 2018	46.45	46.91	46.45	46.91
942	NASDAQ	CSF	Fri, May 18, 2018	46.41	46.57	46.36	46.44
941	NASDAQ	CSF	Thu, May 17, 2018	46.24	46.45	46.02	46.43
940	NASDAQ	CSF	Wed, May 16, 2018	45.95	46.18	45.81	46.11
939	NASDAQ	CSF	Tue, May 15, 2018	45.50	45.81	45.50	45.66
938	NASDAQ	CSF	Mon, May 14, 2018	45.82	45.93	45.67	45.71
937	NASDAQ	CSF	Fri, May 11, 2018	45.98	46.13	45.88	45.88
936	NASDAQ	CSF	Thu, May 10, 2018	45.36	45.90	45.36	45.81
935	NASDAQ	CSF	Wed, May 9, 2018	45.73	45.73	45.27	45.63
934	NASDAQ	CSF	Tue, May 8, 2018	45.02	45.59	45.02	45.59
933	NASDAQ	CSF	Mon, May 7, 2018	44.90	45.30	44.90	45.17
932	NASDAQ	CSF	Fri, May 4, 2018	44.56	45.10	44.40	44.91
931	NASDAQ	CSF	Thu, May 3, 2018	44.90	44.90	44.17	44.37
930	NASDAQ	CSF	Wed, May 2, 2018	44.84	44.93	44.64	44.69
929	NASDAQ	CSF	Tue, May 1, 2018	44.26	44.59	43.93	44.52
928	NASDAQ	CSF	Mon, Apr 30, 2018	44.80	44.85	44.51	44.51
927	NASDAQ	CSF	Fri, Apr 27, 2018	45.41	45.41	44.86	44.90
926	NASDAQ	CSF	Thu, Apr 26, 2018	45.14	45.14	44.87	45.04
925	NASDAQ	CSF	Wed, Apr 25, 2018	45.38	45.38	44.83	45.14
924	NASDAQ	CSF	Tue, Apr 24, 2018	45.86	45.86	44.74	45.03
923	NASDAQ	CSF	Mon, Apr 23, 2018	45.50	45.50	45.14	45.21
922	NASDAQ	CSF	Fri, Apr 20, 2018	45.44	45.44	45.11	45.14
921	NASDAQ	CSF	Thu, Apr 19, 2018	45.50	45.95	45.27	45.47
920	NASDAQ	CSF	Wed, Apr 18, 2018	45.63	45.77	45.60	45.60
919	NASDAQ	CSF	Tue, Apr 17, 2018	45.85	45.85	45.34	45.50
918	NASDAQ	CSF	Mon, Apr 16, 2018	45.29	45.29	45.25	45.25
917	NASDAQ	CSF	Fri, Apr 13, 2018	46.46	46.46	44.61	44.71
916	NASDAQ	CSF	Thu, Apr 12, 2018	44.85	44.94	44.83	44.88
915	NASDAQ	CSF	Wed, Apr 11, 2018	45.35	45.35	44.46	44.69
914	NASDAQ	CSF	Tue, Apr 10, 2018	44.41	44.79	44.41	44.73
913	NASDAQ	CSF	Mon, Apr 9, 2018	44.32	44.46	44.11	44.14
912	NASDAQ	CSF	Fri, Apr 6, 2018	44.78	44.81	43.96	43.96
911	NASDAQ	CSF	Thu, Apr 5, 2018	45.76	45.76	44.68	44.97
910	NASDAQ	CSF	Wed, Apr 4, 2018	43.98	44.58	43.96	44.53
909	NASDAQ	CSF	Tue, Apr 3, 2018	43.61	43.96	43.58	43.96
908	NASDAQ	CSF	Mon, Apr 2, 2018	45.16	45.16	43.10	43.38
907	NASDAQ	CSF	Thu, Mar 29, 2018	44.22	44.56	44.22	44.32
906	NASDAQ	CSF	Wed, Mar 28, 2018	43.85	44.11	43.84	43.92
905	NASDAQ	CSF	Tue, Mar 27, 2018	44.34	44.45	43.79	43.79
904	NASDAQ	CSF	Mon, Mar 26, 2018	43.77	44.28	43.77	44.28
903	NASDAQ	CSF	Fri, Mar 23, 2018	44.58	44.58	44.12	44.20
902	NASDAQ	CSF	Thu, Mar 22, 2018	45.35	45.36	44.64	44.64
901	NASDAQ	CSF	Wed, Mar 21, 2018	46.62	46.62	45.51	45.64
900	NASDAQ	CSF	Tue, Mar 20, 2018	45.51	45.51	45.29	45.42
899	NASDAQ	CSF	Mon, Mar 19, 2018	45.69	45.69	45.09	45.52
898	NASDAQ	CSF	Fri, Mar 16, 2018	46.68	46.68	45.64	45.86
897	NASDAQ	CSF	Thu, Mar 15, 2018	45.70	45.70	45.43	45.43
896	NASDAQ	CSF	Wed, Mar 14, 2018	45.89	45.90	45.60	45.60
895	NASDAQ	CSF	Tue, Mar 13, 2018	46.28	46.28	45.86	45.86
894	NASDAQ	CSF	Mon, Mar 12, 2018	45.84	46.11	45.84	46.02
893	NASDAQ	CSF	Fri, Mar 9, 2018	45.16	45.92	45.16	45.92
892	NASDAQ	CSF	Thu, Mar 8, 2018	46.54	46.54	44.95	45.10
891	NASDAQ	CSF	Wed, Mar 7, 2018	44.83	45.36	44.83	45.36
890	NASDAQ	CSF	Tue, Mar 6, 2018	44.53	44.84	44.24	44.84
889	NASDAQ	CSF	Mon, Mar 5, 2018	44.02	44.56	43.96	44.54
888	NASDAQ	CSF	Fri, Mar 2, 2018	43.35	44.25	43.32	44.17
887	NASDAQ	CSF	Thu, Mar 1, 2018	43.89	44.01	43.23	43.48
886	NASDAQ	CSF	Wed, Feb 28, 2018	44.57	44.57	43.78	43.82
885	NASDAQ	CSF	Tue, Feb 27, 2018	45.26	45.35	44.52	44.52
884	NASDAQ	CSF	Mon, Feb 26, 2018	46.18	46.18	44.72	45.12
883	NASDAQ	CSF	Fri, Feb 23, 2018	44.83	44.84	44.50	44.75
882	NASDAQ	CSF	Thu, Feb 22, 2018	45.03	45.03	44.41	44.41
881	NASDAQ	CSF	Wed, Feb 21, 2018	44.79	45.10	44.71	44.74
880	NASDAQ	CSF	Tue, Feb 20, 2018	44.83	44.86	44.23	44.30
879	NASDAQ	CSF	Fri, Feb 16, 2018	44.26	45.04	44.26	44.89
878	NASDAQ	CSF	Thu, Feb 15, 2018	44.39	44.57	44.28	44.57
877	NASDAQ	CSF	Wed, Feb 14, 2018	43.45	44.25	43.45	44.25
876	NASDAQ	CSF	Tue, Feb 13, 2018	43.34	43.58	43.29	43.51
875	NASDAQ	CSF	Mon, Feb 12, 2018	44.69	44.69	42.99	43.43
874	NASDAQ	CSF	Fri, Feb 9, 2018	44.38	44.38	42.30	43.35
873	NASDAQ	CSF	Thu, Feb 8, 2018	43.74	43.74	42.73	42.73
872	NASDAQ	CSF	Wed, Feb 7, 2018	43.77	44.04	43.72	43.86
871	NASDAQ	CSF	Tue, Feb 6, 2018	43.04	44.03	43.04	43.70
870	NASDAQ	CSF	Mon, Feb 5, 2018	44.79	44.83	43.51	43.97
869	NASDAQ	CSF	Fri, Feb 2, 2018	45.29	45.56	44.95	45.05
868	NASDAQ	CSF	Thu, Feb 1, 2018	45.14	45.87	45.14	45.73
867	NASDAQ	CSF	Wed, Jan 31, 2018	47.10	47.10	45.76	45.76
866	NASDAQ	CSF	Tue, Jan 30, 2018	46.50	46.50	45.83	46.00
865	NASDAQ	CSF	Mon, Jan 29, 2018	46.51	46.60	46.32	46.41
864	NASDAQ	CSF	Fri, Jan 26, 2018	47.37	47.37	46.34	46.59
863	NASDAQ	CSF	Thu, Jan 25, 2018	46.67	46.67	46.23	46.47
862	NASDAQ	CSF	Wed, Jan 24, 2018	46.79	46.91	46.35	46.46
861	NASDAQ	CSF	Tue, Jan 23, 2018	46.75	46.84	46.39	46.74
860	NASDAQ	CSF	Mon, Jan 22, 2018	46.57	46.67	46.47	46.67
859	NASDAQ	CSF	Fri, Jan 19, 2018	47.30	47.30	46.30	46.72
858	NASDAQ	CSF	Thu, Jan 18, 2018	46.29	46.32	46.09	46.09
857	NASDAQ	CSF	Wed, Jan 17, 2018	46.36	46.53	46.17	46.40
856	NASDAQ	CSF	Tue, Jan 16, 2018	46.82	46.88	46.04	46.11
855	NASDAQ	CSF	Fri, Jan 12, 2018	48.53	49.05	46.38	46.41
854	NASDAQ	CSF	Thu, Jan 11, 2018	46.67	46.67	45.82	46.27
853	NASDAQ	CSF	Wed, Jan 10, 2018	45.39	45.64	45.39	45.41
852	NASDAQ	CSF	Tue, Jan 9, 2018	46.76	46.76	45.53	45.53
851	NASDAQ	CSF	Mon, Jan 8, 2018	47.71	47.71	45.33	45.61
850	NASDAQ	CSF	Fri, Jan 5, 2018	45.45	45.56	45.23	45.56
849	NASDAQ	CSF	Thu, Jan 4, 2018	45.48	45.48	45.24	45.44
848	NASDAQ	CSF	Wed, Jan 3, 2018	45.02	45.92	45.02	45.17
847	NASDAQ	CSF	Tue, Jan 2, 2018	45.35	45.43	45.10	45.14
846	NASDAQ	CSF	Fri, Dec 29, 2017	45.38	45.45	45.14	45.14
845	NASDAQ	CSF	Thu, Dec 28, 2017	45.24	45.39	45.18	45.38
844	NASDAQ	CSF	Wed, Dec 27, 2017	45.35	45.41	45.20	45.31
843	NASDAQ	CSF	Tue, Dec 26, 2017	45.30	45.34	45.26	45.27
842	NASDAQ	CSF	Fri, Dec 22, 2017	45.41	45.41	45.20	45.27
841	NASDAQ	CSF	Thu, Dec 21, 2017	45.63	45.68	45.54	45.60
840	NASDAQ	CSF	Wed, Dec 20, 2017	45.43	45.50	45.35	45.41
839	NASDAQ	CSF	Tue, Dec 19, 2017	45.71	45.71	45.24	45.24
838	NASDAQ	CSF	Mon, Dec 18, 2017	45.67	45.70	45.50	45.53
837	NASDAQ	CSF	Fri, Dec 15, 2017	44.92	45.24	44.87	45.00
836	NASDAQ	CSF	Thu, Dec 14, 2017	44.81	44.85	44.15	44.15
835	NASDAQ	CSF	Wed, Dec 13, 2017	44.83	45.02	44.72	44.72
834	NASDAQ	CSF	Tue, Dec 12, 2017	45.08	45.08	44.59	44.62
833	NASDAQ	CSF	Mon, Dec 11, 2017	44.73	44.73	44.59	44.59
832	NASDAQ	CSF	Fri, Dec 8, 2017	44.97	45.09	44.87	44.89
831	NASDAQ	CSF	Thu, Dec 7, 2017	45.15	45.17	44.89	44.89
830	NASDAQ	CSF	Wed, Dec 6, 2017	45.04	45.15	44.80	44.84
829	NASDAQ	CSF	Tue, Dec 5, 2017	45.45	45.47	45.05	45.05
828	NASDAQ	CSF	Mon, Dec 4, 2017	46.17	46.17	45.52	45.52
827	NASDAQ	CSF	Fri, Dec 1, 2017	45.76	45.76	44.37	45.27
826	NASDAQ	CSF	Thu, Nov 30, 2017	45.93	45.98	45.57	45.57
825	NASDAQ	CSF	Wed, Nov 29, 2017	45.53	45.92	45.53	45.78
824	NASDAQ	CSF	Tue, Nov 28, 2017	44.45	45.28	44.45	45.28
823	NASDAQ	CSF	Mon, Nov 27, 2017	44.59	44.59	44.38	44.38
822	NASDAQ	CSF	Fri, Nov 24, 2017	44.46	44.46	44.35	44.41
821	NASDAQ	CSF	Wed, Nov 22, 2017	44.48	44.69	44.48	44.50
820	NASDAQ	CSF	Tue, Nov 21, 2017	44.44	44.59	44.42	44.52
819	NASDAQ	CSF	Mon, Nov 20, 2017	44.07	44.08	43.84	44.08
818	NASDAQ	CSF	Fri, Nov 17, 2017	43.48	43.78	43.45	43.70
817	NASDAQ	CSF	Thu, Nov 16, 2017	43.33	43.66	43.33	43.54
816	NASDAQ	CSF	Wed, Nov 15, 2017	42.98	43.14	42.79	42.91
815	NASDAQ	CSF	Tue, Nov 14, 2017	43.05	43.18	42.95	43.18
814	NASDAQ	CSF	Mon, Nov 13, 2017	42.87	43.12	42.80	43.08
813	NASDAQ	CSF	Fri, Nov 10, 2017	43.33	43.33	42.98	43.04
812	NASDAQ	CSF	Thu, Nov 9, 2017	43.15	43.15	42.68	42.96
811	NASDAQ	CSF	Wed, Nov 8, 2017	43.31	43.31	42.84	43.22
810	NASDAQ	CSF	Tue, Nov 7, 2017	43.72	43.79	43.02	43.09
809	NASDAQ	CSF	Mon, Nov 6, 2017	43.78	43.80	43.68	43.73
808	NASDAQ	CSF	Fri, Nov 3, 2017	43.88	43.94	43.73	43.73
807	NASDAQ	CSF	Thu, Nov 2, 2017	44.03	44.04	43.68	43.90
806	NASDAQ	CSF	Wed, Nov 1, 2017	44.14	44.30	43.80	43.81
805	NASDAQ	CSF	Tue, Oct 31, 2017	44.07	44.13	43.88	44.08
804	NASDAQ	CSF	Mon, Oct 30, 2017	44.04	44.04	43.52	43.62
803	NASDAQ	CSF	Fri, Oct 27, 2017	44.04	44.37	44.02	44.32
802	NASDAQ	CSF	Thu, Oct 26, 2017	44.40	44.40	44.07	44.20
801	NASDAQ	CSF	Wed, Oct 25, 2017	43.98	43.98	43.61	43.91
800	NASDAQ	CSF	Tue, Oct 24, 2017	44.19	44.26	44.09	44.10
799	NASDAQ	CSF	Mon, Oct 23, 2017	44.34	44.34	43.95	43.99
798	NASDAQ	CSF	Fri, Oct 20, 2017	44.41	44.41	44.29	44.31
797	NASDAQ	CSF	Thu, Oct 19, 2017	43.71	44.09	43.71	44.05
796	NASDAQ	CSF	Wed, Oct 18, 2017	44.05	44.18	43.92	44.13
795	NASDAQ	CSF	Tue, Oct 17, 2017	44.12	44.12	43.77	43.79
794	NASDAQ	CSF	Mon, Oct 16, 2017	44.19	44.24	43.97	44.02
793	NASDAQ	CSF	Fri, Oct 13, 2017	43.97	44.13	43.93	43.93
792	NASDAQ	CSF	Thu, Oct 12, 2017	44.23	44.23	43.99	44.00
791	NASDAQ	CSF	Wed, Oct 11, 2017	44.16	44.16	43.96	44.04
790	NASDAQ	CSF	Tue, Oct 10, 2017	44.07	44.08	43.93	44.01
789	NASDAQ	CSF	Mon, Oct 9, 2017	44.02	44.07	43.82	43.82
788	NASDAQ	CSF	Fri, Oct 6, 2017	43.68	44.19	43.68	44.04
787	NASDAQ	CSF	Thu, Oct 5, 2017	44.00	44.15	44.00	44.04
786	NASDAQ	CSF	Wed, Oct 4, 2017	44.36	44.36	43.89	43.90
785	NASDAQ	CSF	Tue, Oct 3, 2017	44.50	44.50	43.90	44.20
784	NASDAQ	CSF	Mon, Oct 2, 2017	43.75	44.11	43.74	44.07
783	NASDAQ	CSF	Fri, Sep 29, 2017	43.60	43.70	43.57	43.57
782	NASDAQ	CSF	Thu, Sep 28, 2017	43.26	43.59	43.26	43.54
781	NASDAQ	CSF	Wed, Sep 27, 2017	42.70	43.46	42.60	43.38
780	NASDAQ	CSF	Tue, Sep 26, 2017	42.43	42.55	42.24	42.51
779	NASDAQ	CSF	Mon, Sep 25, 2017	42.18	42.25	41.97	42.13
778	NASDAQ	CSF	Fri, Sep 22, 2017	41.75	42.18	41.75	42.14
777	NASDAQ	CSF	Thu, Sep 21, 2017	41.78	41.93	41.78	41.80
776	NASDAQ	CSF	Wed, Sep 20, 2017	41.69	41.89	41.61	41.86
775	NASDAQ	CSF	Tue, Sep 19, 2017	41.89	41.92	41.58	41.62
774	NASDAQ	CSF	Mon, Sep 18, 2017	41.20	41.73	41.20	41.63
773	NASDAQ	CSF	Fri, Sep 15, 2017	41.19	41.28	41.15	41.25
772	NASDAQ	CSF	Thu, Sep 14, 2017	40.90	41.13	40.90	41.01
771	NASDAQ	CSF	Wed, Sep 13, 2017	41.23	41.23	41.10	41.15
770	NASDAQ	CSF	Tue, Sep 12, 2017	41.10	41.10	40.85	41.03
769	NASDAQ	CSF	Mon, Sep 11, 2017	40.67	40.74	40.63	40.69
768	NASDAQ	CSF	Fri, Sep 8, 2017	39.78	40.31	39.78	40.21
767	NASDAQ	CSF	Thu, Sep 7, 2017	40.22	40.25	39.94	40.03
766	NASDAQ	CSF	Wed, Sep 6, 2017	40.76	40.76	40.20	40.37
765	NASDAQ	CSF	Tue, Sep 5, 2017	40.74	40.74	40.22	40.33
764	NASDAQ	CSF	Fri, Sep 1, 2017	40.69	40.84	40.69	40.84
763	NASDAQ	CSF	Thu, Aug 31, 2017	40.61	40.61	40.47	40.47
762	NASDAQ	CSF	Wed, Aug 30, 2017	40.16	40.30	40.11	40.30
761	NASDAQ	CSF	Tue, Aug 29, 2017	39.84	40.12	39.82	40.08
760	NASDAQ	CSF	Mon, Aug 28, 2017	40.19	40.19	39.95	40.05
759	NASDAQ	CSF	Fri, Aug 25, 2017	40.00	40.13	39.96	40.13
758	NASDAQ	CSF	Thu, Aug 24, 2017	39.92	39.92	39.81	39.82
757	NASDAQ	CSF	Wed, Aug 23, 2017	39.97	39.98	39.92	39.94
756	NASDAQ	CSF	Tue, Aug 22, 2017	40.01	40.13	39.99	40.09
755	NASDAQ	CSF	Mon, Aug 21, 2017	39.66	39.77	39.63	39.75
754	NASDAQ	CSF	Fri, Aug 18, 2017	39.66	39.80	39.59	39.76
753	NASDAQ	CSF	Thu, Aug 17, 2017	40.49	40.49	39.76	39.78
752	NASDAQ	CSF	Wed, Aug 16, 2017	40.74	40.74	40.45	40.45
751	NASDAQ	CSF	Tue, Aug 15, 2017	41.21	41.21	40.43	40.43
750	NASDAQ	CSF	Mon, Aug 14, 2017	40.71	40.89	40.61	40.85
749	NASDAQ	CSF	Fri, Aug 11, 2017	40.17	40.43	40.16	40.25
748	NASDAQ	CSF	Thu, Aug 10, 2017	40.85	40.85	40.33	40.33
747	NASDAQ	CSF	Wed, Aug 9, 2017	41.22	41.22	40.75	40.89
746	NASDAQ	CSF	Tue, Aug 8, 2017	41.33	41.71	41.19	41.26
745	NASDAQ	CSF	Mon, Aug 7, 2017	41.33	41.47	41.26	41.33
744	NASDAQ	CSF	Fri, Aug 4, 2017	41.51	41.51	41.18	41.37
743	NASDAQ	CSF	Thu, Aug 3, 2017	41.23	41.55	41.13	41.18
742	NASDAQ	CSF	Wed, Aug 2, 2017	41.64	41.64	41.24	41.36
741	NASDAQ	CSF	Tue, Aug 1, 2017	41.55	41.78	41.55	41.77
740	NASDAQ	CSF	Mon, Jul 31, 2017	41.32	41.64	41.32	41.57
739	NASDAQ	CSF	Fri, Jul 28, 2017	41.59	41.62	41.37	41.37
738	NASDAQ	CSF	Thu, Jul 27, 2017	42.10	42.10	41.65	41.65
737	NASDAQ	CSF	Wed, Jul 26, 2017	42.18	42.18	41.88	41.88
736	NASDAQ	CSF	Tue, Jul 25, 2017	42.01	42.31	42.01	42.27
735	NASDAQ	CSF	Mon, Jul 24, 2017	41.70	41.87	41.64	41.82
734	NASDAQ	CSF	Fri, Jul 21, 2017	42.06	42.06	41.76	41.81
733	NASDAQ	CSF	Thu, Jul 20, 2017	42.19	42.19	41.82	42.00
732	NASDAQ	CSF	Wed, Jul 19, 2017	41.88	41.88	41.78	41.85
731	NASDAQ	CSF	Tue, Jul 18, 2017	41.53	41.53	41.35	41.51
730	NASDAQ	CSF	Mon, Jul 17, 2017	41.49	41.75	41.49	41.62
729	NASDAQ	CSF	Fri, Jul 14, 2017	41.45	41.67	41.44	41.58
728	NASDAQ	CSF	Thu, Jul 13, 2017	41.47	41.51	41.26	41.41
727	NASDAQ	CSF	Wed, Jul 12, 2017	41.61	41.61	41.41	41.51
726	NASDAQ	CSF	Tue, Jul 11, 2017	41.20	41.23	41.19	41.22
725	NASDAQ	CSF	Mon, Jul 10, 2017	41.56	41.56	41.12	41.23
724	NASDAQ	CSF	Fri, Jul 7, 2017	41.28	41.52	41.20	41.52
723	NASDAQ	CSF	Thu, Jul 6, 2017	41.22	41.36	40.88	40.93
722	NASDAQ	CSF	Wed, Jul 5, 2017	41.44	41.55	41.29	41.42
721	NASDAQ	CSF	Mon, Jul 3, 2017	41.70	41.89	41.70	41.89
720	NASDAQ	CSF	Fri, Jun 30, 2017	41.91	41.91	41.40	41.44
719	NASDAQ	CSF	Thu, Jun 29, 2017	41.67	41.67	40.99	41.40
718	NASDAQ	CSF	Wed, Jun 28, 2017	41.52	41.71	41.50	41.58
717	NASDAQ	CSF	Tue, Jun 27, 2017	41.26	41.39	41.05	41.09
716	NASDAQ	CSF	Mon, Jun 26, 2017	40.99	41.32	40.99	41.19
715	NASDAQ	CSF	Fri, Jun 23, 2017	41.11	41.11	41.00	41.00
714	NASDAQ	CSF	Thu, Jun 22, 2017	40.71	40.97	40.71	40.87
713	NASDAQ	CSF	Wed, Jun 21, 2017	41.12	41.21	40.78	40.84
712	NASDAQ	CSF	Tue, Jun 20, 2017	41.40	41.46	41.09	41.09
711	NASDAQ	CSF	Mon, Jun 19, 2017	41.65	41.66	41.43	41.59
710	NASDAQ	CSF	Fri, Jun 16, 2017	41.22	41.36	41.22	41.33
709	NASDAQ	CSF	Thu, Jun 15, 2017	41.61	41.61	41.40	41.50
708	NASDAQ	CSF	Wed, Jun 14, 2017	41.88	41.88	41.69	41.72
707	NASDAQ	CSF	Tue, Jun 13, 2017	41.84	42.17	41.84	41.88
706	NASDAQ	CSF	Mon, Jun 12, 2017	41.97	42.24	41.78	41.79
705	NASDAQ	CSF	Fri, Jun 9, 2017	41.98	42.16	41.81	41.96
704	NASDAQ	CSF	Thu, Jun 8, 2017	41.16	41.72	41.16	41.54
703	NASDAQ	CSF	Wed, Jun 7, 2017	41.06	41.06	40.89	40.92
702	NASDAQ	CSF	Tue, Jun 6, 2017	40.68	41.00	40.64	40.98
701	NASDAQ	CSF	Mon, Jun 5, 2017	41.25	41.25	40.99	40.99
700	NASDAQ	CSF	Fri, Jun 2, 2017	41.25	41.70	41.25	41.40
699	NASDAQ	CSF	Thu, Jun 1, 2017	40.45	40.98	40.32	40.98
698	NASDAQ	CSF	Wed, May 31, 2017	40.14	40.29	40.07	40.29
697	NASDAQ	CSF	Tue, May 30, 2017	40.30	40.34	40.16	40.28
696	NASDAQ	CSF	Fri, May 26, 2017	40.42	40.50	40.32	40.48
695	NASDAQ	CSF	Thu, May 25, 2017	40.44	40.62	40.43	40.43
694	NASDAQ	CSF	Wed, May 24, 2017	40.55	40.55	40.32	40.40
693	NASDAQ	CSF	Tue, May 23, 2017	40.72	40.72	40.17	40.48
692	NASDAQ	CSF	Mon, May 22, 2017	40.34	40.38	40.15	40.38
691	NASDAQ	CSF	Fri, May 19, 2017	40.17	40.31	40.06	40.09
690	NASDAQ	CSF	Thu, May 18, 2017	39.96	40.16	39.90	39.98
689	NASDAQ	CSF	Wed, May 17, 2017	40.33	40.33	39.99	40.04
688	NASDAQ	CSF	Tue, May 16, 2017	40.97	40.97	40.78	40.96
687	NASDAQ	CSF	Mon, May 15, 2017	41.13	41.14	40.99	41.03
686	NASDAQ	CSF	Fri, May 12, 2017	40.99	40.99	40.66	40.73
685	NASDAQ	CSF	Thu, May 11, 2017	40.94	41.13	40.94	41.04
684	NASDAQ	CSF	Wed, May 10, 2017	41.41	41.45	41.09	41.30
683	NASDAQ	CSF	Tue, May 9, 2017	41.50	41.50	41.21	41.31
682	NASDAQ	CSF	Mon, May 8, 2017	41.23	41.32	41.15	41.15
681	NASDAQ	CSF	Fri, May 5, 2017	41.61	41.61	41.12	41.30
680	NASDAQ	CSF	Thu, May 4, 2017	41.54	41.54	41.11	41.11
679	NASDAQ	CSF	Wed, May 3, 2017	41.26	41.26	40.99	41.20
678	NASDAQ	CSF	Tue, May 2, 2017	41.34	41.44	41.13	41.32
677	NASDAQ	CSF	Mon, May 1, 2017	41.54	41.66	41.23	41.49
676	NASDAQ	CSF	Fri, Apr 28, 2017	41.68	41.68	41.37	41.42
675	NASDAQ	CSF	Thu, Apr 27, 2017	42.11	42.11	41.79	41.80
674	NASDAQ	CSF	Wed, Apr 26, 2017	41.78	42.13	41.78	42.01
673	NASDAQ	CSF	Tue, Apr 25, 2017	41.19	41.80	41.19	41.63
672	NASDAQ	CSF	Mon, Apr 24, 2017	41.58	41.58	41.15	41.26
671	NASDAQ	CSF	Fri, Apr 21, 2017	40.74	40.78	40.60	40.71
670	NASDAQ	CSF	Thu, Apr 20, 2017	40.27	40.71	40.27	40.68
669	NASDAQ	CSF	Wed, Apr 19, 2017	40.16	40.26	40.00	40.08
668	NASDAQ	CSF	Tue, Apr 18, 2017	39.72	39.87	39.56	39.87
667	NASDAQ	CSF	Mon, Apr 17, 2017	39.50	39.86	39.35	39.86
666	NASDAQ	CSF	Thu, Apr 13, 2017	39.85	39.85	39.37	39.38
665	NASDAQ	CSF	Wed, Apr 12, 2017	40.33	40.33	39.79	39.79
664	NASDAQ	CSF	Tue, Apr 11, 2017	39.93	40.39	39.93	40.35
663	NASDAQ	CSF	Mon, Apr 10, 2017	39.82	40.29	39.82	40.00
662	NASDAQ	CSF	Fri, Apr 7, 2017	39.93	40.00	39.84	39.97
661	NASDAQ	CSF	Thu, Apr 6, 2017	39.73	39.92	39.72	39.92
660	NASDAQ	CSF	Wed, Apr 5, 2017	40.43	40.43	39.69	39.69
659	NASDAQ	CSF	Tue, Apr 4, 2017	39.83	40.10	39.83	39.92
658	NASDAQ	CSF	Mon, Apr 3, 2017	40.94	40.94	40.04	40.04
657	NASDAQ	CSF	Fri, Mar 31, 2017	40.67	40.80	40.61	40.69
656	NASDAQ	CSF	Thu, Mar 30, 2017	40.00	40.58	40.00	40.58
655	NASDAQ	CSF	Wed, Mar 29, 2017	40.06	40.15	40.04	40.04
654	NASDAQ	CSF	Tue, Mar 28, 2017	39.71	40.09	39.63	40.06
653	NASDAQ	CSF	Mon, Mar 27, 2017	39.53	39.69	39.21	39.61
652	NASDAQ	CSF	Fri, Mar 24, 2017	39.96	40.00	39.66	39.66
651	NASDAQ	CSF	Thu, Mar 23, 2017	39.66	39.91	39.66	39.76
650	NASDAQ	CSF	Wed, Mar 22, 2017	39.68	39.68	39.11	39.41
649	NASDAQ	CSF	Tue, Mar 21, 2017	40.52	40.52	39.56	39.56
648	NASDAQ	CSF	Mon, Mar 20, 2017	40.66	40.76	40.60	40.67
647	NASDAQ	CSF	Fri, Mar 17, 2017	40.82	40.83	40.65	40.80
646	NASDAQ	CSF	Thu, Mar 16, 2017	40.78	40.78	40.61	40.61
645	NASDAQ	CSF	Wed, Mar 15, 2017	40.48	40.62	40.48	40.62
644	NASDAQ	CSF	Tue, Mar 14, 2017	39.96	40.15	39.87	40.15
643	NASDAQ	CSF	Mon, Mar 13, 2017	40.28	40.29	40.08	40.13
642	NASDAQ	CSF	Fri, Mar 10, 2017	40.47	40.47	39.87	40.11
641	NASDAQ	CSF	Thu, Mar 9, 2017	40.18	40.18	39.80	39.82
640	NASDAQ	CSF	Wed, Mar 8, 2017	40.46	40.46	40.07	40.15
639	NASDAQ	CSF	Tue, Mar 7, 2017	40.32	40.48	40.25	40.25
638	NASDAQ	CSF	Mon, Mar 6, 2017	40.46	40.59	40.43	40.55
637	NASDAQ	CSF	Fri, Mar 3, 2017	40.70	40.85	40.58	40.78
636	NASDAQ	CSF	Thu, Mar 2, 2017	41.24	41.24	40.81	40.81
635	NASDAQ	CSF	Wed, Mar 1, 2017	41.20	41.39	41.20	41.37
634	NASDAQ	CSF	Tue, Feb 28, 2017	40.92	40.92	40.50	40.57
633	NASDAQ	CSF	Mon, Feb 27, 2017	41.10	41.13	40.92	41.13
632	NASDAQ	CSF	Fri, Feb 24, 2017	40.84	40.90	40.74	40.85
631	NASDAQ	CSF	Thu, Feb 23, 2017	41.06	41.06	40.68	40.86
630	NASDAQ	CSF	Wed, Feb 22, 2017	41.07	41.16	41.03	41.14
629	NASDAQ	CSF	Tue, Feb 21, 2017	41.25	41.25	40.99	41.18
628	NASDAQ	CSF	Fri, Feb 17, 2017	40.80	40.88	40.73	40.88
627	NASDAQ	CSF	Thu, Feb 16, 2017	40.78	40.82	40.65	40.82
626	NASDAQ	CSF	Wed, Feb 15, 2017	40.85	40.93	40.74	40.90
625	NASDAQ	CSF	Tue, Feb 14, 2017	40.60	40.79	40.58	40.79
624	NASDAQ	CSF	Mon, Feb 13, 2017	40.98	40.98	40.68	40.68
623	NASDAQ	CSF	Fri, Feb 10, 2017	40.47	40.64	40.43	40.64
622	NASDAQ	CSF	Thu, Feb 9, 2017	39.95	40.38	39.95	40.28
621	NASDAQ	CSF	Wed, Feb 8, 2017	39.80	39.80	39.51	39.78
620	NASDAQ	CSF	Tue, Feb 7, 2017	40.17	40.20	39.84	39.96
619	NASDAQ	CSF	Mon, Feb 6, 2017	40.38	40.38	40.02	40.08
618	NASDAQ	CSF	Fri, Feb 3, 2017	40.16	40.42	40.16	40.42
617	NASDAQ	CSF	Thu, Feb 2, 2017	40.10	40.13	39.82	39.82
616	NASDAQ	CSF	Wed, Feb 1, 2017	40.61	40.61	39.92	40.12
615	NASDAQ	CSF	Tue, Jan 31, 2017	40.05	40.19	39.75	40.19
614	NASDAQ	CSF	Mon, Jan 30, 2017	39.87	40.01	39.79	39.96
613	NASDAQ	CSF	Fri, Jan 27, 2017	40.70	40.70	40.35	40.45
612	NASDAQ	CSF	Thu, Jan 26, 2017	40.83	40.83	40.62	40.67
611	NASDAQ	CSF	Wed, Jan 25, 2017	40.37	40.86	40.37	40.82
610	NASDAQ	CSF	Tue, Jan 24, 2017	40.04	40.41	39.95	40.36
609	NASDAQ	CSF	Mon, Jan 23, 2017	39.72	39.92	39.55	39.72
608	NASDAQ	CSF	Fri, Jan 20, 2017	39.91	39.97	39.66	39.77
607	NASDAQ	CSF	Thu, Jan 19, 2017	39.94	39.94	39.63	39.66
606	NASDAQ	CSF	Wed, Jan 18, 2017	39.91	40.01	39.80	40.01
605	NASDAQ	CSF	Tue, Jan 17, 2017	40.55	40.55	39.82	39.82
604	NASDAQ	CSF	Fri, Jan 13, 2017	40.65	40.65	40.40	40.49
603	NASDAQ	CSF	Thu, Jan 12, 2017	40.37	40.37	39.71	40.03
602	NASDAQ	CSF	Wed, Jan 11, 2017	40.57	40.58	40.47	40.50
601	NASDAQ	CSF	Tue, Jan 10, 2017	40.35	40.46	40.31	40.46
600	NASDAQ	CSF	Mon, Jan 9, 2017	40.35	40.35	40.02	40.02
599	NASDAQ	CSF	Fri, Jan 6, 2017	40.65	40.70	40.45	40.45
598	NASDAQ	CSF	Thu, Jan 5, 2017	41.00	41.00	40.60	40.72
597	NASDAQ	CSF	Wed, Jan 4, 2017	41.04	41.33	41.01	41.30
596	NASDAQ	CSF	Tue, Jan 3, 2017	40.99	40.99	40.53	40.73
595	NASDAQ	CSF	Fri, Dec 30, 2016	40.65	40.71	40.59	40.60
594	NASDAQ	CSF	Thu, Dec 29, 2016	41.03	41.03	40.68	40.80
593	NASDAQ	CSF	Wed, Dec 28, 2016	41.01	41.02	40.73	40.75
592	NASDAQ	CSF	Tue, Dec 27, 2016	40.89	41.32	40.89	41.19
591	NASDAQ	CSF	Fri, Dec 23, 2016	40.94	40.94	40.81	40.86
590	NASDAQ	CSF	Thu, Dec 22, 2016	41.33	41.33	40.72	40.88
589	NASDAQ	CSF	Wed, Dec 21, 2016	41.39	41.39	41.16	41.18
588	NASDAQ	CSF	Tue, Dec 20, 2016	41.37	41.37	41.04	41.18
587	NASDAQ	CSF	Mon, Dec 19, 2016	40.94	40.96	40.68	40.87
586	NASDAQ	CSF	Fri, Dec 16, 2016	41.03	41.03	40.60	40.68
585	NASDAQ	CSF	Thu, Dec 15, 2016	40.97	41.04	40.79	40.84
584	NASDAQ	CSF	Wed, Dec 14, 2016	40.93	40.93	40.47	40.53
583	NASDAQ	CSF	Tue, Dec 13, 2016	41.20	41.20	40.81	40.95
582	NASDAQ	CSF	Mon, Dec 12, 2016	41.12	41.30	40.94	41.04
581	NASDAQ	CSF	Fri, Dec 9, 2016	41.72	41.72	41.27	41.43
580	NASDAQ	CSF	Thu, Dec 8, 2016	40.72	41.24	40.68	41.24
579	NASDAQ	CSF	Wed, Dec 7, 2016	40.52	40.71	40.52	40.71
578	NASDAQ	CSF	Tue, Dec 6, 2016	39.70	40.21	39.70	40.14
577	NASDAQ	CSF	Mon, Dec 5, 2016	39.61	39.70	39.59	39.70
576	NASDAQ	CSF	Fri, Dec 2, 2016	39.23	39.23	39.03	39.12
575	NASDAQ	CSF	Thu, Dec 1, 2016	39.61	39.61	39.12	39.12
574	NASDAQ	CSF	Wed, Nov 30, 2016	39.86	39.86	39.09	39.25
573	NASDAQ	CSF	Tue, Nov 29, 2016	39.49	39.71	39.43	39.45
572	NASDAQ	CSF	Mon, Nov 28, 2016	39.67	39.68	39.46	39.46
571	NASDAQ	CSF	Fri, Nov 25, 2016	39.81	39.86	39.81	39.86
570	NASDAQ	CSF	Wed, Nov 23, 2016	39.57	39.66	39.53	39.54
569	NASDAQ	CSF	Tue, Nov 22, 2016	39.01	39.48	39.01	39.48
568	NASDAQ	CSF	Mon, Nov 21, 2016	39.01	39.01	38.90	38.96
567	NASDAQ	CSF	Fri, Nov 18, 2016	38.99	38.99	38.69	38.80
566	NASDAQ	CSF	Thu, Nov 17, 2016	38.26	38.72	38.26	38.63
565	NASDAQ	CSF	Wed, Nov 16, 2016	38.50	38.50	38.30	38.37
564	NASDAQ	CSF	Tue, Nov 15, 2016	38.49	38.49	38.03	38.34
563	NASDAQ	CSF	Mon, Nov 14, 2016	38.49	38.62	38.20	38.20
562	NASDAQ	CSF	Fri, Nov 11, 2016	37.22	37.78	37.20	37.64
561	NASDAQ	CSF	Thu, Nov 10, 2016	36.82	37.00	36.60	36.85
560	NASDAQ	CSF	Wed, Nov 9, 2016	34.80	36.13	34.80	36.13
559	NASDAQ	CSF	Tue, Nov 8, 2016	34.80	35.02	34.80	35.02
558	NASDAQ	CSF	Mon, Nov 7, 2016	34.87	34.87	34.68	34.81
557	NASDAQ	CSF	Fri, Nov 4, 2016	34.06	34.37	34.06	34.37
556	NASDAQ	CSF	Thu, Nov 3, 2016	34.29	34.29	34.12	34.13
555	NASDAQ	CSF	Wed, Nov 2, 2016	34.39	34.39	34.10	34.24
554	NASDAQ	CSF	Tue, Nov 1, 2016	34.67	34.67	34.47	34.47
553	NASDAQ	CSF	Mon, Oct 31, 2016	34.75	34.89	34.73	34.86
552	NASDAQ	CSF	Fri, Oct 28, 2016	34.68	34.83	34.58	34.59
551	NASDAQ	CSF	Thu, Oct 27, 2016	34.94	34.94	34.73	34.73
550	NASDAQ	CSF	Wed, Oct 26, 2016	35.19	35.19	34.86	34.92
549	NASDAQ	CSF	Tue, Oct 25, 2016	35.39	35.39	35.11	35.11
548	NASDAQ	CSF	Mon, Oct 24, 2016	35.45	35.45	35.38	35.39
547	NASDAQ	CSF	Thu, Oct 20, 2016	35.42	35.42	35.42	35.42
546	NASDAQ	CSF	Wed, Oct 19, 2016	35.17	35.44	35.17	35.43
545	NASDAQ	CSF	Tue, Oct 18, 2016	35.22	35.32	35.14	35.18
544	NASDAQ	CSF	Mon, Oct 17, 2016	35.11	35.19	35.02	35.02
543	NASDAQ	CSF	Fri, Oct 14, 2016	35.20	35.22	35.15	35.16
542	NASDAQ	CSF	Thu, Oct 13, 2016	35.23	35.27	35.14	35.14
541	NASDAQ	CSF	Wed, Oct 12, 2016	35.55	35.61	35.53	35.53
540	NASDAQ	CSF	Tue, Oct 11, 2016	35.38	35.42	35.35	35.40
539	NASDAQ	CSF	Mon, Oct 10, 2016	36.03	36.03	35.96	35.96
538	NASDAQ	CSF	Fri, Oct 7, 2016	35.89	35.89	35.68	35.69
537	NASDAQ	CSF	Thu, Oct 6, 2016	35.90	35.97	35.76	35.92
536	NASDAQ	CSF	Wed, Oct 5, 2016	36.13	36.13	35.93	36.01
535	NASDAQ	CSF	Tue, Oct 4, 2016	35.81	35.81	35.60	35.60
534	NASDAQ	CSF	Mon, Oct 3, 2016	35.80	35.89	35.69	35.71
533	NASDAQ	CSF	Fri, Sep 30, 2016	35.93	36.03	35.88	35.89
532	NASDAQ	CSF	Thu, Sep 29, 2016	36.02	36.02	35.51	35.51
531	NASDAQ	CSF	Wed, Sep 28, 2016	35.84	35.86	35.65	35.86
530	NASDAQ	CSF	Tue, Sep 27, 2016	35.61	35.73	35.61	35.65
529	NASDAQ	CSF	Mon, Sep 26, 2016	35.71	35.71	35.56	35.56
528	NASDAQ	CSF	Fri, Sep 23, 2016	36.27	36.27	35.97	35.98
527	NASDAQ	CSF	Thu, Sep 22, 2016	35.51	36.21	35.51	36.15
526	NASDAQ	CSF	Wed, Sep 21, 2016	35.51	35.64	35.39	35.60
525	NASDAQ	CSF	Tue, Sep 20, 2016	35.39	35.43	35.37	35.37
524	NASDAQ	CSF	Mon, Sep 19, 2016	35.56	35.56	35.56	35.56
523	NASDAQ	CSF	Fri, Sep 16, 2016	35.10	35.13	35.10	35.13
522	NASDAQ	CSF	Thu, Sep 15, 2016	35.18	35.18	35.08	35.08
521	NASDAQ	CSF	Wed, Sep 14, 2016	34.92	35.12	34.87	34.90
520	NASDAQ	CSF	Tue, Sep 13, 2016	35.22	35.22	34.80	35.08
519	NASDAQ	CSF	Mon, Sep 12, 2016	35.17	35.49	35.17	35.46
518	NASDAQ	CSF	Fri, Sep 9, 2016	35.81	35.81	35.39	35.39
517	NASDAQ	CSF	Thu, Sep 8, 2016	36.13	36.13	36.06	36.07
516	NASDAQ	CSF	Wed, Sep 7, 2016	36.01	36.23	35.97	36.22
515	NASDAQ	CSF	Tue, Sep 6, 2016	36.01	36.01	36.01	36.01
514	NASDAQ	CSF	Fri, Sep 2, 2016	35.82	36.06	35.82	36.06
513	NASDAQ	CSF	Thu, Sep 1, 2016	35.75	35.77	35.70	35.77
512	NASDAQ	CSF	Wed, Aug 31, 2016	35.91	35.91	35.70	35.84
511	NASDAQ	CSF	Tue, Aug 30, 2016	36.05	36.05	35.94	35.95
510	NASDAQ	CSF	Mon, Aug 29, 2016	35.67	35.98	35.67	35.91
509	NASDAQ	CSF	Fri, Aug 26, 2016	35.56	35.74	35.56	35.74
508	NASDAQ	CSF	Thu, Aug 25, 2016	35.81	35.84	35.73	35.80
507	NASDAQ	CSF	Wed, Aug 24, 2016	35.84	35.84	35.69	35.69
506	NASDAQ	CSF	Tue, Aug 23, 2016	35.86	35.86	35.86	35.86
505	NASDAQ	CSF	Mon, Aug 22, 2016	35.38	35.60	35.38	35.57
504	NASDAQ	CSF	Fri, Aug 19, 2016	35.49	35.49	35.49	35.49
503	NASDAQ	CSF	Thu, Aug 18, 2016	35.34	35.47	35.34	35.43
502	NASDAQ	CSF	Wed, Aug 17, 2016	35.33	35.33	35.21	35.25
501	NASDAQ	CSF	Tue, Aug 16, 2016	35.66	35.66	35.34	35.43
500	NASDAQ	CSF	Mon, Aug 15, 2016	35.45	35.57	35.45	35.53
499	NASDAQ	CSF	Fri, Aug 12, 2016	35.15	35.15	35.15	35.15
498	NASDAQ	CSF	Thu, Aug 11, 2016	35.26	35.29	35.26	35.29
497	NASDAQ	CSF	Wed, Aug 10, 2016	35.26	35.26	35.07	35.14
496	NASDAQ	CSF	Tue, Aug 9, 2016	0.00	0.00	0.00	35.31
495	NASDAQ	CSF	Mon, Aug 8, 2016	35.40	35.40	35.27	35.31
494	NASDAQ	CSF	Fri, Aug 5, 2016	35.25	35.40	35.25	35.40
493	NASDAQ	CSF	Thu, Aug 4, 2016	34.65	34.89	34.65	34.85
492	NASDAQ	CSF	Wed, Aug 3, 2016	34.70	34.73	34.69	34.73
491	NASDAQ	CSF	Tue, Aug 2, 2016	34.59	34.65	34.59	34.61
490	NASDAQ	CSF	Mon, Aug 1, 2016	35.02	35.17	34.93	35.04
489	NASDAQ	CSF	Fri, Jul 29, 2016	35.03	35.15	34.92	35.05
488	NASDAQ	CSF	Thu, Jul 28, 2016	35.19	35.19	35.11	35.18
487	NASDAQ	CSF	Wed, Jul 27, 2016	35.07	35.21	35.07	35.19
486	NASDAQ	CSF	Tue, Jul 26, 2016	35.16	35.16	34.95	35.15
485	NASDAQ	CSF	Mon, Jul 25, 2016	35.02	35.02	34.97	34.97
484	NASDAQ	CSF	Fri, Jul 22, 2016	34.95	34.99	34.95	34.99
483	NASDAQ	CSF	Thu, Jul 21, 2016	34.97	34.97	34.76	34.79
482	NASDAQ	CSF	Wed, Jul 20, 2016	34.83	35.02	34.83	34.99
481	NASDAQ	CSF	Tue, Jul 19, 2016	34.94	34.94	34.83	34.84
480	NASDAQ	CSF	Mon, Jul 18, 2016	35.00	35.12	34.94	34.95
479	NASDAQ	CSF	Fri, Jul 15, 2016	34.97	35.00	34.89	34.96
478	NASDAQ	CSF	Thu, Jul 14, 2016	34.92	35.18	34.92	35.04
477	NASDAQ	CSF	Wed, Jul 13, 2016	35.05	35.05	34.81	34.81
476	NASDAQ	CSF	Tue, Jul 12, 2016	34.77	34.98	34.68	34.98
475	NASDAQ	CSF	Mon, Jul 11, 2016	34.51	34.51	34.37	34.51
474	NASDAQ	CSF	Fri, Jul 8, 2016	34.12	34.15	34.08	34.08
473	NASDAQ	CSF	Thu, Jul 7, 2016	33.43	33.44	33.18	33.35
472	NASDAQ	CSF	Wed, Jul 6, 2016	32.89	33.29	32.89	33.24
471	NASDAQ	CSF	Tue, Jul 5, 2016	33.40	33.42	33.03	33.08
470	NASDAQ	CSF	Fri, Jul 1, 2016	33.49	33.49	33.45	33.45
469	NASDAQ	CSF	Thu, Jun 30, 2016	32.93	33.47	32.93	33.47
468	NASDAQ	CSF	Wed, Jun 29, 2016	32.30	32.86	32.30	32.85
467	NASDAQ	CSF	Tue, Jun 28, 2016	32.25	32.25	32.07	32.17
466	NASDAQ	CSF	Mon, Jun 27, 2016	31.95	31.98	31.73	31.73
465	NASDAQ	CSF	Fri, Jun 24, 2016	32.29	33.23	32.29	32.94
464	NASDAQ	CSF	Thu, Jun 23, 2016	33.98	34.16	33.88	34.16
463	NASDAQ	CSF	Wed, Jun 22, 2016	33.74	33.74	33.50	33.51
462	NASDAQ	CSF	Tue, Jun 21, 2016	33.47	33.48	33.47	33.47
461	NASDAQ	CSF	Mon, Jun 20, 2016	33.93	33.98	33.77	33.77
460	NASDAQ	CSF	Fri, Jun 17, 2016	33.36	33.43	33.22	33.34
459	NASDAQ	CSF	Thu, Jun 16, 2016	32.95	33.34	32.95	33.34
458	NASDAQ	CSF	Wed, Jun 15, 2016	33.36	33.36	33.36	33.36
457	NASDAQ	CSF	Tue, Jun 14, 2016	33.34	33.42	33.34	33.36
456	NASDAQ	CSF	Mon, Jun 13, 2016	33.74	33.79	33.51	33.51
455	NASDAQ	CSF	Fri, Jun 10, 2016	34.20	34.20	33.89	33.89
454	NASDAQ	CSF	Thu, Jun 9, 2016	34.39	34.47	34.01	34.47
453	NASDAQ	CSF	Wed, Jun 8, 2016	34.54	34.67	34.49	34.64
452	NASDAQ	CSF	Tue, Jun 7, 2016	34.39	34.46	34.27	34.38
451	NASDAQ	CSF	Mon, Jun 6, 2016	34.23	34.34	34.23	34.34
450	NASDAQ	CSF	Fri, Jun 3, 2016	34.15	34.15	34.15	34.15
449	NASDAQ	CSF	Thu, Jun 2, 2016	33.99	34.15	33.89	34.15
448	NASDAQ	CSF	Wed, Jun 1, 2016	33.72	34.02	33.72	34.00
447	NASDAQ	CSF	Tue, May 31, 2016	33.93	33.94	33.66	33.79
446	NASDAQ	CSF	Fri, May 27, 2016	33.66	33.74	33.66	33.74
445	NASDAQ	CSF	Thu, May 26, 2016	33.35	33.55	33.35	33.54
444	NASDAQ	CSF	Wed, May 25, 2016	33.28	33.49	33.28	33.45
443	NASDAQ	CSF	Tue, May 24, 2016	33.17	33.34	33.14	33.34
442	NASDAQ	CSF	Mon, May 23, 2016	32.63	32.69	32.63	32.69
441	NASDAQ	CSF	Fri, May 20, 2016	32.66	32.70	32.56	32.61
440	NASDAQ	CSF	Thu, May 19, 2016	32.09	32.24	31.95	32.18
439	NASDAQ	CSF	Wed, May 18, 2016	32.20	32.42	32.20	32.41
438	NASDAQ	CSF	Tue, May 17, 2016	32.57	32.82	32.25	32.25
437	NASDAQ	CSF	Mon, May 16, 2016	32.73	32.82	32.72	32.80
436	NASDAQ	CSF	Fri, May 13, 2016	32.51	32.64	32.51	32.64
435	NASDAQ	CSF	Thu, May 12, 2016	32.60	32.71	32.49	32.71
434	NASDAQ	CSF	Wed, May 11, 2016	33.00	33.00	32.77	32.83
433	NASDAQ	CSF	Tue, May 10, 2016	33.21	33.23	33.17	33.23
432	NASDAQ	CSF	Mon, May 9, 2016	32.77	33.09	32.77	33.09
431	NASDAQ	CSF	Fri, May 6, 2016	32.60	32.75	32.53	32.75
430	NASDAQ	CSF	Thu, May 5, 2016	32.77	32.77	32.71	32.74
429	NASDAQ	CSF	Wed, May 4, 2016	32.99	33.09	32.63	32.75
428	NASDAQ	CSF	Tue, May 3, 2016	32.94	33.10	32.75	33.06
427	NASDAQ	CSF	Mon, May 2, 2016	33.40	33.44	33.28	33.42
426	NASDAQ	CSF	Fri, Apr 29, 2016	33.28	33.28	32.99	33.14
425	NASDAQ	CSF	Thu, Apr 28, 2016	33.75	33.75	33.22	33.22
424	NASDAQ	CSF	Wed, Apr 27, 2016	33.69	33.79	33.59	33.79
423	NASDAQ	CSF	Tue, Apr 26, 2016	33.50	33.62	33.50	33.55
422	NASDAQ	CSF	Mon, Apr 25, 2016	33.19	33.19	33.12	33.12
421	NASDAQ	CSF	Fri, Apr 22, 2016	33.42	33.56	33.42	33.48
420	NASDAQ	CSF	Thu, Apr 21, 2016	33.39	33.47	33.10	33.11
419	NASDAQ	CSF	Wed, Apr 20, 2016	33.58	33.58	33.29	33.52
418	NASDAQ	CSF	Tue, Apr 19, 2016	33.50	33.56	33.34	33.41
417	NASDAQ	CSF	Mon, Apr 18, 2016	33.27	33.33	33.24	33.32
416	NASDAQ	CSF	Fri, Apr 15, 2016	33.10	33.10	33.10	33.10
415	NASDAQ	CSF	Thu, Apr 14, 2016	33.00	33.16	33.00	33.16
414	NASDAQ	CSF	Wed, Apr 13, 2016	32.72	33.06	32.72	33.06
413	NASDAQ	CSF	Tue, Apr 12, 2016	32.03	32.40	32.03	32.27
412	NASDAQ	CSF	Mon, Apr 11, 2016	32.22	32.22	31.99	31.99
411	NASDAQ	CSF	Fri, Apr 8, 2016	32.32	32.35	31.99	32.01
410	NASDAQ	CSF	Thu, Apr 7, 2016	32.20	32.20	31.71	31.84
409	NASDAQ	CSF	Wed, Apr 6, 2016	32.34	32.41	32.29	32.41
408	NASDAQ	CSF	Tue, Apr 5, 2016	32.66	32.66	32.66	32.21
407	NASDAQ	CSF	Mon, Apr 4, 2016	32.62	32.66	32.62	32.66
406	NASDAQ	CSF	Fri, Apr 1, 2016	32.81	32.88	32.81	32.87
405	NASDAQ	CSF	Thu, Mar 31, 2016	32.83	32.83	32.83	32.88
404	NASDAQ	CSF	Wed, Mar 30, 2016	32.91	32.91	32.88	32.88
403	NASDAQ	CSF	Tue, Mar 29, 2016	32.64	32.71	32.64	32.81
402	NASDAQ	CSF	Mon, Mar 28, 2016	32.64	32.64	32.64	32.64
401	NASDAQ	CSF	Thu, Mar 24, 2016	32.66	32.66	32.66	32.64
400	NASDAQ	CSF	Wed, Mar 23, 2016	32.67	32.70	32.62	32.66
399	NASDAQ	CSF	Tue, Mar 22, 2016	32.62	32.77	32.62	32.74
398	NASDAQ	CSF	Mon, Mar 21, 2016	32.82	32.82	32.71	32.71
397	NASDAQ	CSF	Fri, Mar 18, 2016	32.77	32.81	32.77	32.78
396	NASDAQ	CSF	Thu, Mar 17, 2016	32.63	32.72	32.63	32.72
395	NASDAQ	CSF	Wed, Mar 16, 2016	32.59	32.59	32.55	32.58
394	NASDAQ	CSF	Tue, Mar 15, 2016	32.64	32.64	32.64	32.55
393	NASDAQ	CSF	Mon, Mar 14, 2016	32.61	32.64	32.60	32.64
392	NASDAQ	CSF	Fri, Mar 11, 2016	32.49	32.49	32.49	32.65
391	NASDAQ	CSF	Thu, Mar 10, 2016	32.54	32.54	32.54	32.47
390	NASDAQ	CSF	Wed, Mar 9, 2016	32.50	32.50	32.50	32.54
389	NASDAQ	CSF	Tue, Mar 8, 2016	32.63	32.63	32.63	32.50
388	NASDAQ	CSF	Mon, Mar 7, 2016	32.62	32.68	32.62	32.63
387	NASDAQ	CSF	Fri, Mar 4, 2016	32.50	32.50	32.50	32.60
386	NASDAQ	CSF	Thu, Mar 3, 2016	32.40	32.50	32.40	32.50
385	NASDAQ	CSF	Wed, Mar 2, 2016	32.37	32.37	32.37	32.38
384	NASDAQ	CSF	Tue, Mar 1, 2016	32.32	32.37	32.30	32.30
383	NASDAQ	CSF	Mon, Feb 29, 2016	32.32	32.35	32.29	32.29
382	NASDAQ	CSF	Fri, Feb 26, 2016	32.22	32.22	32.22	32.29
381	NASDAQ	CSF	Thu, Feb 25, 2016	32.18	32.24	32.18	32.22
380	NASDAQ	CSF	Wed, Feb 24, 2016	31.67	32.13	31.67	32.13
379	NASDAQ	CSF	Tue, Feb 23, 2016	32.15	32.15	32.08	32.12
378	NASDAQ	CSF	Mon, Feb 22, 2016	32.16	32.16	32.11	32.15
377	NASDAQ	CSF	Fri, Feb 19, 2016	32.03	32.07	32.03	32.06
376	NASDAQ	CSF	Thu, Feb 18, 2016	32.05	32.06	32.01	32.01
375	NASDAQ	CSF	Wed, Feb 17, 2016	32.10	32.10	32.02	32.08
374	NASDAQ	CSF	Tue, Feb 16, 2016	32.31	32.31	31.96	31.96
373	NASDAQ	CSF	Fri, Feb 12, 2016	32.03	32.03	31.73	31.80
372	NASDAQ	CSF	Thu, Feb 11, 2016	31.68	31.68	31.61	31.63
371	NASDAQ	CSF	Wed, Feb 10, 2016	31.77	31.83	31.71	31.71
370	NASDAQ	CSF	Tue, Feb 9, 2016	31.68	31.74	31.68	31.73
369	NASDAQ	CSF	Mon, Feb 8, 2016	31.71	31.73	31.66	31.66
368	NASDAQ	CSF	Fri, Feb 5, 2016	31.92	31.92	31.92	31.92
367	NASDAQ	CSF	Thu, Feb 4, 2016	31.90	31.92	31.90	31.92
366	NASDAQ	CSF	Wed, Feb 3, 2016	31.96	31.96	31.72	31.83
365	NASDAQ	CSF	Tue, Feb 2, 2016	31.72	31.98	31.72	31.93
364	NASDAQ	CSF	Mon, Feb 1, 2016	32.04	32.11	32.04	32.10
363	NASDAQ	CSF	Fri, Jan 29, 2016	31.77	31.89	31.75	31.75
362	NASDAQ	CSF	Thu, Jan 28, 2016	31.52	31.52	31.19	31.19
361	NASDAQ	CSF	Wed, Jan 27, 2016	31.40	31.67	31.03	31.13
360	NASDAQ	CSF	Tue, Jan 26, 2016	30.94	30.94	30.94	30.94
359	NASDAQ	CSF	Mon, Jan 25, 2016	30.99	31.06	30.67	30.68
358	NASDAQ	CSF	Fri, Jan 22, 2016	31.31	31.47	31.29	31.29
357	NASDAQ	CSF	Thu, Jan 21, 2016	30.77	31.28	30.77	30.79
356	NASDAQ	CSF	Wed, Jan 20, 2016	30.15	31.28	29.98	31.00
355	NASDAQ	CSF	Tue, Jan 19, 2016	31.26	31.29	30.56	30.93
354	NASDAQ	CSF	Fri, Jan 15, 2016	30.75	31.06	30.42	31.06
353	NASDAQ	CSF	Thu, Jan 14, 2016	31.29	31.77	31.29	31.53
352	NASDAQ	CSF	Wed, Jan 13, 2016	31.61	31.61	31.07	31.12
351	NASDAQ	CSF	Tue, Jan 12, 2016	31.96	31.96	31.96	31.96
350	NASDAQ	CSF	Mon, Jan 11, 2016	32.22	32.22	31.82	31.82
349	NASDAQ	CSF	Fri, Jan 8, 2016	32.56	32.56	31.88	31.93
348	NASDAQ	CSF	Thu, Jan 7, 2016	32.88	32.88	32.51	32.68
347	NASDAQ	CSF	Wed, Jan 6, 2016	33.27	33.32	33.24	33.32
346	NASDAQ	CSF	Tue, Jan 5, 2016	33.59	33.70	33.55	33.66
345	NASDAQ	CSF	Mon, Jan 4, 2016	33.76	33.76	33.57	33.65
344	NASDAQ	CSF	Thu, Dec 31, 2015	34.77	34.93	34.47	34.55
343	NASDAQ	CSF	Wed, Dec 30, 2015	35.23	35.30	35.00	35.00
342	NASDAQ	CSF	Tue, Dec 29, 2015	35.20	35.30	35.06	35.24
341	NASDAQ	CSF	Mon, Dec 28, 2015	34.88	34.96	34.84	34.92
340	NASDAQ	CSF	Thu, Dec 24, 2015	35.24	35.24	35.24	35.24
339	NASDAQ	CSF	Wed, Dec 23, 2015	35.15	35.15	35.05	35.08
338	NASDAQ	CSF	Tue, Dec 22, 2015	34.39	34.79	34.39	34.75
337	NASDAQ	CSF	Mon, Dec 21, 2015	34.34	34.59	34.18	34.22
336	NASDAQ	CSF	Fri, Dec 18, 2015	34.40	34.52	34.15	34.15
335	NASDAQ	CSF	Thu, Dec 17, 2015	35.50	35.50	34.75	34.82
334	NASDAQ	CSF	Wed, Dec 16, 2015	34.96	35.16	34.78	35.13
333	NASDAQ	CSF	Tue, Dec 15, 2015	34.24	34.70	34.24	34.68
332	NASDAQ	CSF	Mon, Dec 14, 2015	34.13	34.27	34.13	34.26
331	NASDAQ	CSF	Fri, Dec 11, 2015	34.66	34.75	34.50	34.55
330	NASDAQ	CSF	Thu, Dec 10, 2015	35.12	35.33	35.06	35.11
329	NASDAQ	CSF	Wed, Dec 9, 2015	35.57	35.57	35.05	35.05
328	NASDAQ	CSF	Tue, Dec 8, 2015	35.47	35.73	35.46	35.46
327	NASDAQ	CSF	Mon, Dec 7, 2015	35.86	35.99	35.75	35.81
326	NASDAQ	CSF	Fri, Dec 4, 2015	36.12	36.36	36.04	36.36
325	NASDAQ	CSF	Thu, Dec 3, 2015	36.38	36.54	35.88	35.88
324	NASDAQ	CSF	Wed, Dec 2, 2015	36.93	36.93	36.43	36.44
323	NASDAQ	CSF	Tue, Dec 1, 2015	36.86	36.86	36.55	36.71
322	NASDAQ	CSF	Mon, Nov 30, 2015	36.73	36.73	36.56	36.56
321	NASDAQ	CSF	Wed, Nov 25, 2015	36.57	36.58	36.57	36.58
320	NASDAQ	CSF	Tue, Nov 24, 2015	35.91	36.43	35.91	36.43
319	NASDAQ	CSF	Mon, Nov 23, 2015	36.22	36.22	36.15	36.15
318	NASDAQ	CSF	Fri, Nov 20, 2015	35.94	36.04	35.94	36.02
317	NASDAQ	CSF	Thu, Nov 19, 2015	35.77	35.77	35.63	35.72
316	NASDAQ	CSF	Wed, Nov 18, 2015	35.50	35.74	35.39	35.74
315	NASDAQ	CSF	Tue, Nov 17, 2015	35.29	35.68	35.25	35.36
314	NASDAQ	CSF	Mon, Nov 16, 2015	34.97	35.36	34.85	35.36
313	NASDAQ	CSF	Fri, Nov 13, 2015	35.04	35.32	35.02	35.03
312	NASDAQ	CSF	Thu, Nov 12, 2015	35.55	35.55	35.29	35.29
311	NASDAQ	CSF	Wed, Nov 11, 2015	36.33	36.33	36.06	36.08
310	NASDAQ	CSF	Tue, Nov 10, 2015	36.23	36.23	36.17	36.17
309	NASDAQ	CSF	Mon, Nov 9, 2015	36.35	36.35	36.00	36.14
308	NASDAQ	CSF	Fri, Nov 6, 2015	36.69	36.69	36.12	36.60
307	NASDAQ	CSF	Thu, Nov 5, 2015	35.98	36.38	35.98	36.36
306	NASDAQ	CSF	Wed, Nov 4, 2015	36.85	36.85	36.14	36.15
305	NASDAQ	CSF	Tue, Nov 3, 2015	36.16	36.34	36.01	36.34
304	NASDAQ	CSF	Mon, Nov 2, 2015	36.00	36.10	35.96	36.09
303	NASDAQ	CSF	Fri, Oct 30, 2015	35.99	36.00	35.98	35.99
302	NASDAQ	CSF	Thu, Oct 29, 2015	35.99	36.00	35.98	36.00
301	NASDAQ	CSF	Wed, Oct 28, 2015	36.00	36.07	35.96	36.03
300	NASDAQ	CSF	Tue, Oct 27, 2015	35.88	35.88	35.78	35.80
299	NASDAQ	CSF	Mon, Oct 26, 2015	36.56	36.56	35.94	35.94
298	NASDAQ	CSF	Fri, Oct 23, 2015	35.91	35.99	35.90	35.99
297	NASDAQ	CSF	Thu, Oct 22, 2015	35.90	35.93	35.89	35.93
296	NASDAQ	CSF	Wed, Oct 21, 2015	35.87	35.88	35.87	35.88
295	NASDAQ	CSF	Tue, Oct 20, 2015	35.91	35.94	35.91	35.94
294	NASDAQ	CSF	Mon, Oct 19, 2015	35.88	35.91	35.88	35.91
293	NASDAQ	CSF	Fri, Oct 16, 2015	35.88	35.88	35.83	35.83
292	NASDAQ	CSF	Thu, Oct 15, 2015	35.74	35.89	35.69	35.83
291	NASDAQ	CSF	Wed, Oct 14, 2015	35.87	35.90	35.75	35.75
290	NASDAQ	CSF	Tue, Oct 13, 2015	35.95	35.96	35.88	35.88
289	NASDAQ	CSF	Mon, Oct 12, 2015	35.95	35.99	35.94	35.95
288	NASDAQ	CSF	Fri, Oct 9, 2015	35.93	35.93	35.93	35.93
287	NASDAQ	CSF	Thu, Oct 8, 2015	35.84	35.92	35.84	35.87
286	NASDAQ	CSF	Wed, Oct 7, 2015	36.29	36.29	35.69	35.80
285	NASDAQ	CSF	Tue, Oct 6, 2015	36.22	36.22	35.59	35.62
284	NASDAQ	CSF	Mon, Oct 5, 2015	35.65	35.69	35.63	35.68
283	NASDAQ	CSF	Fri, Oct 2, 2015	35.57	35.57	35.29	35.43
282	NASDAQ	CSF	Thu, Oct 1, 2015	35.51	35.52	35.22	35.43
281	NASDAQ	CSF	Wed, Sep 30, 2015	35.50	35.50	35.42	35.49
280	NASDAQ	CSF	Tue, Sep 29, 2015	35.31	35.37	35.16	35.27
279	NASDAQ	CSF	Mon, Sep 28, 2015	35.47	35.51	35.32	35.32
278	NASDAQ	CSF	Fri, Sep 25, 2015	36.20	36.33	36.20	36.33
277	NASDAQ	CSF	Thu, Sep 24, 2015	35.88	36.06	35.78	36.06
276	NASDAQ	CSF	Wed, Sep 23, 2015	36.34	36.34	36.01	36.05
275	NASDAQ	CSF	Tue, Sep 22, 2015	36.15	36.24	36.10	36.11
274	NASDAQ	CSF	Fri, Sep 18, 2015	36.75	36.84	36.63	36.64
273	NASDAQ	CSF	Thu, Sep 17, 2015	37.47	37.56	37.23	37.25
272	NASDAQ	CSF	Wed, Sep 16, 2015	37.07	37.27	37.07	37.18
271	NASDAQ	CSF	Tue, Sep 15, 2015	36.41	37.00	36.41	37.00
270	NASDAQ	CSF	Mon, Sep 14, 2015	36.62	36.68	36.52	36.54
269	NASDAQ	CSF	Fri, Sep 11, 2015	36.63	36.63	36.47	36.47
268	NASDAQ	CSF	Thu, Sep 10, 2015	36.81	36.81	36.81	36.81
267	NASDAQ	CSF	Wed, Sep 9, 2015	36.76	36.95	36.55	36.55
266	NASDAQ	CSF	Fri, Sep 4, 2015	35.98	36.15	35.97	36.09
265	NASDAQ	CSF	Thu, Sep 3, 2015	36.63	36.63	36.35	36.44
264	NASDAQ	CSF	Wed, Sep 2, 2015	36.15	36.20	36.12	36.20
263	NASDAQ	CSF	Tue, Sep 1, 2015	36.21	36.29	36.06	36.06
262	NASDAQ	CSF	Mon, Aug 31, 2015	36.76	36.92	36.73	36.77
261	NASDAQ	CSF	Fri, Aug 28, 2015	36.66	36.78	36.65	36.75
260	NASDAQ	CSF	Thu, Aug 27, 2015	36.45	36.72	36.18	36.30
259	NASDAQ	CSF	Wed, Aug 26, 2015	35.50	36.02	35.42	36.02
258	NASDAQ	CSF	Tue, Aug 25, 2015	37.04	37.04	35.19	35.19
257	NASDAQ	CSF	Mon, Aug 24, 2015	35.88	36.36	35.56	35.61
256	NASDAQ	CSF	Fri, Aug 21, 2015	37.26	37.26	36.84	36.84
255	NASDAQ	CSF	Thu, Aug 20, 2015	38.02	38.02	37.32	37.32
254	NASDAQ	CSF	Wed, Aug 19, 2015	38.20	38.36	38.12	38.12
253	NASDAQ	CSF	Tue, Aug 18, 2015	38.67	38.67	38.45	38.50
252	NASDAQ	CSF	Mon, Aug 17, 2015	38.67	38.67	38.59	38.59
251	NASDAQ	CSF	Fri, Aug 14, 2015	38.23	38.46	38.23	38.40
250	NASDAQ	CSF	Thu, Aug 13, 2015	38.16	38.32	38.13	38.18
249	NASDAQ	CSF	Wed, Aug 12, 2015	37.75	38.12	37.75	38.12
248	NASDAQ	CSF	Tue, Aug 11, 2015	38.49	38.49	38.16	38.39
247	NASDAQ	CSF	Mon, Aug 10, 2015	38.66	38.67	38.66	38.67
246	NASDAQ	CSF	Fri, Aug 7, 2015	38.07	38.16	38.05	38.16
245	NASDAQ	CSF	Thu, Aug 6, 2015	38.60	38.60	38.17	38.32
244	NASDAQ	CSF	Wed, Aug 5, 2015	38.87	38.92	38.43	38.61
243	NASDAQ	CSF	Tue, Aug 4, 2015	38.80	38.80	38.36	38.48
242	NASDAQ	CSF	Mon, Aug 3, 2015	38.98	38.98	38.34	38.46
241	NASDAQ	CSF	Fri, Jul 31, 2015	38.70	38.88	38.52	38.65
240	NASDAQ	CSF	Thu, Jul 30, 2015	38.83	38.83	38.28	38.58
239	NASDAQ	CSF	Wed, Jul 29, 2015	38.45	38.50	38.39	38.48
238	NASDAQ	CSF	Tue, Jul 28, 2015	37.88	38.16	37.59	38.14
237	NASDAQ	CSF	Mon, Jul 27, 2015	38.31	38.31	37.85	37.94
236	NASDAQ	CSF	Thu, Jul 23, 2015	39.19	39.19	38.68	38.68
235	NASDAQ	CSF	Wed, Jul 22, 2015	39.07	39.17	39.06	39.07
234	NASDAQ	CSF	Tue, Jul 21, 2015	38.96	38.96	38.88	38.88
233	NASDAQ	CSF	Mon, Jul 20, 2015	39.59	39.59	39.01	39.13
232	NASDAQ	CSF	Fri, Jul 17, 2015	39.23	39.25	39.23	39.23
231	NASDAQ	CSF	Thu, Jul 16, 2015	39.62	39.62	39.49	39.52
230	NASDAQ	CSF	Wed, Jul 15, 2015	39.90	39.90	39.35	39.35
229	NASDAQ	CSF	Tue, Jul 14, 2015	39.65	39.65	39.61	39.65
228	NASDAQ	CSF	Mon, Jul 13, 2015	39.51	39.53	39.38	39.38
227	NASDAQ	CSF	Fri, Jul 10, 2015	38.95	39.24	38.89	39.24
226	NASDAQ	CSF	Thu, Jul 9, 2015	38.76	38.83	38.64	38.75
225	NASDAQ	CSF	Wed, Jul 8, 2015	39.02	39.02	38.54	38.55
224	NASDAQ	CSF	Tue, Jul 7, 2015	38.69	38.69	38.58	38.58
223	NASDAQ	CSF	Mon, Jul 6, 2015	39.00	39.14	39.00	39.10
222	NASDAQ	CSF	Thu, Jul 2, 2015	39.26	39.32	39.11	39.16
221	NASDAQ	CSF	Wed, Jul 1, 2015	39.40	39.42	39.34	39.38
220	NASDAQ	CSF	Tue, Jun 30, 2015	39.14	39.21	39.14	39.21
219	NASDAQ	CSF	Mon, Jun 29, 2015	40.14	40.14	39.17	39.23
218	NASDAQ	CSF	Fri, Jun 26, 2015	40.00	40.05	39.91	39.96
217	NASDAQ	CSF	Thu, Jun 25, 2015	40.14	40.07	40.04	40.06
216	NASDAQ	CSF	Wed, Jun 24, 2015	40.43	40.43	40.15	40.15
215	NASDAQ	CSF	Tue, Jun 23, 2015	40.23	40.34	40.34	40.34
214	NASDAQ	CSF	Mon, Jun 22, 2015	40.20	40.21	40.18	40.20
213	NASDAQ	CSF	Fri, Jun 19, 2015	39.90	40.03	39.88	39.98
212	NASDAQ	CSF	Thu, Jun 18, 2015	39.94	39.94	39.85	39.90
211	NASDAQ	CSF	Wed, Jun 17, 2015	39.59	39.63	39.51	39.57
210	NASDAQ	CSF	Tue, Jun 16, 2015	39.30	39.61	39.30	39.61
209	NASDAQ	CSF	Mon, Jun 15, 2015	39.52	39.53	39.45	39.45
208	NASDAQ	CSF	Fri, Jun 12, 2015	39.58	39.71	39.67	39.71
207	NASDAQ	CSF	Thu, Jun 11, 2015	39.68	39.75	39.67	39.71
206	NASDAQ	CSF	Wed, Jun 10, 2015	39.63	39.72	39.62	39.70
205	NASDAQ	CSF	Tue, Jun 9, 2015	38.95	39.22	38.95	39.22
204	NASDAQ	CSF	Mon, Jun 8, 2015	39.28	39.28	39.24	39.24
203	NASDAQ	CSF	Fri, Jun 5, 2015	39.22	39.22	38.95	39.20
202	NASDAQ	CSF	Thu, Jun 4, 2015	39.22	39.23	39.04	39.06
201	NASDAQ	CSF	Wed, Jun 3, 2015	39.27	39.50	39.27	39.48
200	NASDAQ	CSF	Tue, Jun 2, 2015	38.95	39.11	38.87	38.96
199	NASDAQ	CSF	Mon, Jun 1, 2015	38.41	38.92	38.41	38.92
198	NASDAQ	CSF	Fri, May 29, 2015	38.78	38.80	38.52	38.61
197	NASDAQ	CSF	Thu, May 28, 2015	39.08	39.08	38.97	39.04
196	NASDAQ	CSF	Wed, May 27, 2015	38.55	39.00	38.55	39.00
195	NASDAQ	CSF	Tue, May 26, 2015	38.55	38.60	38.50	38.56
194	NASDAQ	CSF	Fri, May 22, 2015	39.16	39.28	39.04	39.04
193	NASDAQ	CSF	Thu, May 21, 2015	39.32	39.32	39.08	39.26
192	NASDAQ	CSF	Wed, May 20, 2015	39.23	39.33	39.20	39.28
191	NASDAQ	CSF	Tue, May 19, 2015	39.16	39.26	39.16	39.22
190	NASDAQ	CSF	Mon, May 18, 2015	38.91	39.26	38.76	39.26
189	NASDAQ	CSF	Fri, May 15, 2015	38.84	38.85	38.68	38.76
188	NASDAQ	CSF	Thu, May 14, 2015	39.07	39.07	38.77	38.95
187	NASDAQ	CSF	Wed, May 13, 2015	38.86	38.86	38.38	38.58
186	NASDAQ	CSF	Tue, May 12, 2015	38.20	38.61	38.20	38.51
185	NASDAQ	CSF	Mon, May 11, 2015	38.79	38.85	38.63	38.76
184	NASDAQ	CSF	Fri, May 8, 2015	39.04	39.04	38.54	38.61
183	NASDAQ	CSF	Thu, May 7, 2015	38.21	38.46	38.21	38.42
182	NASDAQ	CSF	Wed, May 6, 2015	38.49	38.49	38.09	38.22
181	NASDAQ	CSF	Tue, May 5, 2015	38.72	38.72	38.21	38.21
180	NASDAQ	CSF	Mon, May 4, 2015	38.76	38.76	38.62	38.62
179	NASDAQ	CSF	Fri, May 1, 2015	38.64	38.64	38.33	38.49
178	NASDAQ	CSF	Thu, Apr 30, 2015	38.69	38.74	38.25	38.32
177	NASDAQ	CSF	Wed, Apr 29, 2015	39.16	39.20	39.16	39.17
176	NASDAQ	CSF	Tue, Apr 28, 2015	39.22	39.48	39.22	39.48
175	NASDAQ	CSF	Mon, Apr 27, 2015	39.60	39.60	39.12	39.24
174	NASDAQ	CSF	Fri, Apr 24, 2015	39.74	39.56	39.48	39.48
173	NASDAQ	CSF	Thu, Apr 23, 2015	39.46	39.66	39.46	39.65
172	NASDAQ	CSF	Wed, Apr 22, 2015	39.42	39.54	39.32	39.51
171	NASDAQ	CSF	Tue, Apr 21, 2015	39.45	39.46	39.44	39.46
170	NASDAQ	CSF	Mon, Apr 20, 2015	39.33	39.59	39.33	39.48
169	NASDAQ	CSF	Fri, Apr 17, 2015	39.74	39.74	39.00	39.04
168	NASDAQ	CSF	Thu, Apr 16, 2015	39.63	39.84	39.75	39.75
167	NASDAQ	CSF	Wed, Apr 15, 2015	39.73	40.01	39.73	39.89
166	NASDAQ	CSF	Tue, Apr 14, 2015	39.74	39.74	39.32	39.54
165	NASDAQ	CSF	Mon, Apr 13, 2015	39.69	39.69	39.56	39.59
164	NASDAQ	CSF	Fri, Apr 10, 2015	39.69	39.69	39.50	39.53
163	NASDAQ	CSF	Thu, Apr 9, 2015	39.35	39.43	39.35	39.40
162	NASDAQ	CSF	Wed, Apr 8, 2015	39.74	39.74	39.39	39.39
161	NASDAQ	CSF	Tue, Apr 7, 2015	39.61	39.61	39.41	39.50
160	NASDAQ	CSF	Mon, Apr 6, 2015	39.45	39.57	39.45	39.51
159	NASDAQ	CSF	Thu, Apr 2, 2015	39.38	39.58	39.37	39.41
158	NASDAQ	CSF	Wed, Apr 1, 2015	39.30	39.21	38.91	39.10
157	NASDAQ	CSF	Tue, Mar 31, 2015	39.22	39.23	39.06	39.20
156	NASDAQ	CSF	Mon, Mar 30, 2015	39.13	39.38	39.13	39.38
155	NASDAQ	CSF	Fri, Mar 27, 2015	38.67	38.78	38.67	38.77
154	NASDAQ	CSF	Thu, Mar 26, 2015	38.61	38.67	38.57	38.66
153	NASDAQ	CSF	Wed, Mar 25, 2015	39.60	39.39	38.96	38.97
152	NASDAQ	CSF	Tue, Mar 24, 2015	39.39	39.49	39.39	39.42
151	NASDAQ	CSF	Mon, Mar 23, 2015	39.47	39.54	39.47	39.53
150	NASDAQ	CSF	Fri, Mar 20, 2015	39.22	39.38	39.13	39.34
149	NASDAQ	CSF	Thu, Mar 19, 2015	38.79	38.92	38.79	38.89
148	NASDAQ	CSF	Wed, Mar 18, 2015	38.62	38.96	38.46	38.96
147	NASDAQ	CSF	Tue, Mar 17, 2015	38.25	38.59	38.25	38.51
146	NASDAQ	CSF	Mon, Mar 16, 2015	38.74	38.80	38.64	38.67
145	NASDAQ	CSF	Fri, Mar 13, 2015	38.79	38.55	38.09	38.33
144	NASDAQ	CSF	Thu, Mar 12, 2015	38.23	38.61	38.18	38.61
143	NASDAQ	CSF	Wed, Mar 11, 2015	37.57	37.91	37.57	37.91
142	NASDAQ	CSF	Tue, Mar 10, 2015	38.15	38.15	37.65	37.75
141	NASDAQ	CSF	Mon, Mar 9, 2015	38.11	38.26	38.05	38.25
140	NASDAQ	CSF	Fri, Mar 6, 2015	38.57	38.57	37.90	37.90
139	NASDAQ	CSF	Thu, Mar 5, 2015	38.13	38.29	38.13	38.29
138	NASDAQ	CSF	Wed, Mar 4, 2015	38.18	38.30	38.18	38.27
137	NASDAQ	CSF	Tue, Mar 3, 2015	38.54	38.50	38.38	38.44
136	NASDAQ	CSF	Mon, Mar 2, 2015	38.65	38.68	38.48	38.68
135	NASDAQ	CSF	Fri, Feb 27, 2015	38.58	38.65	38.50	38.50
134	NASDAQ	CSF	Thu, Feb 26, 2015	38.56	38.66	38.56	38.61
133	NASDAQ	CSF	Wed, Feb 25, 2015	38.70	38.41	38.41	38.41
132	NASDAQ	CSF	Tue, Feb 24, 2015	38.50	38.66	38.46	38.54
131	NASDAQ	CSF	Mon, Feb 23, 2015	38.51	38.27	38.19	38.19
130	NASDAQ	CSF	Fri, Feb 20, 2015	38.13	38.39	38.01	38.39
129	NASDAQ	CSF	Thu, Feb 19, 2015	38.44	38.44	37.85	38.36
128	NASDAQ	CSF	Wed, Feb 18, 2015	38.11	38.23	38.08	38.12
127	NASDAQ	CSF	Tue, Feb 17, 2015	38.00	38.20	38.00	38.08
126	NASDAQ	CSF	Fri, Feb 13, 2015	38.20	38.20	38.06	38.08
125	NASDAQ	CSF	Thu, Feb 12, 2015	37.91	37.99	37.86	37.98
124	NASDAQ	CSF	Wed, Feb 11, 2015	37.65	37.70	37.50	37.63
123	NASDAQ	CSF	Tue, Feb 10, 2015	37.66	37.70	37.66	37.70
122	NASDAQ	CSF	Mon, Feb 9, 2015	37.64	37.68	37.52	37.52
121	NASDAQ	CSF	Fri, Feb 6, 2015	37.90	37.96	37.72	37.72
120	NASDAQ	CSF	Thu, Feb 5, 2015	37.58	37.77	37.57	37.77
119	NASDAQ	CSF	Wed, Feb 4, 2015	37.60	37.60	37.36	37.36
118	NASDAQ	CSF	Tue, Feb 3, 2015	37.26	37.30	37.20	37.30
117	NASDAQ	CSF	Mon, Feb 2, 2015	36.62	36.62	36.26	36.39
116	NASDAQ	CSF	Fri, Jan 30, 2015	36.73	36.74	36.31	36.31
115	NASDAQ	CSF	Thu, Jan 29, 2015	36.55	36.95	36.55	36.95
114	NASDAQ	CSF	Wed, Jan 28, 2015	36.98	36.98	36.91	36.91
113	NASDAQ	CSF	Tue, Jan 27, 2015	37.19	37.31	37.14	37.22
112	NASDAQ	CSF	Mon, Jan 26, 2015	36.97	37.39	36.97	37.37
111	NASDAQ	CSF	Fri, Jan 23, 2015	36.84	37.20	36.84	37.15
110	NASDAQ	CSF	Thu, Jan 22, 2015	36.70	37.19	36.70	37.16
109	NASDAQ	CSF	Wed, Jan 21, 2015	36.50	36.56	36.33	36.39
108	NASDAQ	CSF	Tue, Jan 20, 2015	36.55	36.55	36.51	36.51
107	NASDAQ	CSF	Fri, Jan 16, 2015	36.34	36.65	36.34	36.65
106	NASDAQ	CSF	Thu, Jan 15, 2015	36.51	36.51	35.96	36.03
105	NASDAQ	CSF	Wed, Jan 14, 2015	36.64	36.66	36.63	36.65
104	NASDAQ	CSF	Tue, Jan 13, 2015	37.38	37.38	36.59	36.87
103	NASDAQ	CSF	Mon, Jan 12, 2015	36.51	36.82	36.51	36.82
102	NASDAQ	CSF	Fri, Jan 9, 2015	37.06	37.06	36.93	36.93
101	NASDAQ	CSF	Thu, Jan 8, 2015	37.29	37.36	37.29	37.34
100	NASDAQ	CSF	Wed, Jan 7, 2015	36.78	36.78	36.78	36.78
99	NASDAQ	CSF	Tue, Jan 6, 2015	36.99	36.99	36.52	36.52
98	NASDAQ	CSF	Mon, Jan 5, 2015	37.50	37.50	37.50	37.50
97	NASDAQ	CSF	Fri, Jan 2, 2015	37.71	37.71	37.71	37.71
96	NASDAQ	CSF	Wed, Dec 31, 2014	38.44	38.45	38.26	38.30
95	NASDAQ	CSF	Tue, Dec 30, 2014	38.40	38.40	38.36	38.37
94	NASDAQ	CSF	Mon, Dec 29, 2014	38.41	38.46	38.46	38.46
93	NASDAQ	CSF	Fri, Dec 26, 2014	38.35	38.35	38.19	38.19
92	NASDAQ	CSF	Wed, Dec 24, 2014	38.01	38.08	38.01	38.08
91	NASDAQ	CSF	Tue, Dec 23, 2014	38.11	38.15	37.97	38.04
90	NASDAQ	CSF	Mon, Dec 22, 2014	37.45	37.72	37.41	37.72
89	NASDAQ	CSF	Fri, Dec 19, 2014	38.03	38.03	37.40	37.50
88	NASDAQ	CSF	Thu, Dec 18, 2014	37.06	37.44	37.06	37.44
87	NASDAQ	CSF	Wed, Dec 17, 2014	36.58	36.58	36.22	36.36
86	NASDAQ	CSF	Tue, Dec 16, 2014	36.20	36.47	36.17	36.38
85	NASDAQ	CSF	Mon, Dec 15, 2014	37.36	37.36	37.36	37.36
84	NASDAQ	CSF	Thu, Dec 11, 2014	37.09	37.11	37.09	37.11
83	NASDAQ	CSF	Wed, Dec 10, 2014	36.91	36.91	36.83	36.83
82	NASDAQ	CSF	Tue, Dec 9, 2014	37.10	37.54	37.53	37.53
81	NASDAQ	CSF	Mon, Dec 8, 2014	37.51	37.76	37.05	37.18
80	NASDAQ	CSF	Fri, Dec 5, 2014	37.61	37.66	37.47	37.53
79	NASDAQ	CSF	Thu, Dec 4, 2014	37.38	37.38	37.21	37.28
78	NASDAQ	CSF	Wed, Dec 3, 2014	37.45	37.51	37.33	37.45
77	NASDAQ	CSF	Tue, Dec 2, 2014	37.02	37.07	37.00	37.07
76	NASDAQ	CSF	Mon, Dec 1, 2014	36.92	36.92	36.70	36.70
75	NASDAQ	CSF	Wed, Nov 26, 2014	37.66	37.73	37.66	37.73
74	NASDAQ	CSF	Tue, Nov 25, 2014	37.71	37.71	37.61	37.63
73	NASDAQ	CSF	Mon, Nov 24, 2014	37.51	37.63	37.51	37.63
72	NASDAQ	CSF	Fri, Nov 21, 2014	37.52	37.52	37.22	37.34
71	NASDAQ	CSF	Thu, Nov 20, 2014	37.09	37.13	37.09	37.13
70	NASDAQ	CSF	Wed, Nov 19, 2014	37.02	37.02	36.78	36.78
69	NASDAQ	CSF	Tue, Nov 18, 2014	37.35	37.35	37.29	37.29
68	NASDAQ	CSF	Mon, Nov 17, 2014	37.39	37.39	37.22	37.22
67	NASDAQ	CSF	Fri, Nov 14, 2014	37.49	37.51	37.49	37.51
66	NASDAQ	CSF	Wed, Nov 12, 2014	37.86	37.92	37.86	37.92
65	NASDAQ	CSF	Tue, Nov 11, 2014	37.64	37.65	37.59	37.59
64	NASDAQ	CSF	Mon, Nov 10, 2014	37.42	37.43	37.42	37.43
63	NASDAQ	CSF	Thu, Nov 6, 2014	37.18	37.32	37.18	37.32
62	NASDAQ	CSF	Wed, Nov 5, 2014	37.26	37.26	37.26	37.26
61	NASDAQ	CSF	Tue, Nov 4, 2014	36.98	37.08	36.98	37.08
60	NASDAQ	CSF	Mon, Nov 3, 2014	37.74	37.74	37.04	37.05
59	NASDAQ	CSF	Fri, Oct 31, 2014	37.91	37.91	37.09	37.19
58	NASDAQ	CSF	Thu, Oct 30, 2014	36.38	36.55	36.36	36.55
57	NASDAQ	CSF	Wed, Oct 29, 2014	36.97	36.97	36.25	36.48
56	NASDAQ	CSF	Tue, Oct 28, 2014	35.86	36.20	35.84	36.18
55	NASDAQ	CSF	Mon, Oct 27, 2014	35.09	35.36	35.08	35.36
54	NASDAQ	CSF	Fri, Oct 24, 2014	35.33	35.40	35.33	35.40
53	NASDAQ	CSF	Thu, Oct 23, 2014	35.46	35.49	35.42	35.49
52	NASDAQ	CSF	Wed, Oct 22, 2014	35.78	35.37	35.01	35.01
51	NASDAQ	CSF	Tue, Oct 21, 2014	35.06	35.10	35.03	35.03
50	NASDAQ	CSF	Mon, Oct 20, 2014	34.43	34.53	34.42	34.53
49	NASDAQ	CSF	Fri, Oct 17, 2014	34.48	34.49	34.36	34.36
48	NASDAQ	CSF	Thu, Oct 16, 2014	34.18	34.38	34.18	34.34
47	NASDAQ	CSF	Wed, Oct 15, 2014	33.54	34.03	33.54	33.91
46	NASDAQ	CSF	Mon, Oct 13, 2014	33.83	33.83	33.50	33.50
45	NASDAQ	CSF	Fri, Oct 10, 2014	33.83	33.83	33.49	33.49
44	NASDAQ	CSF	Wed, Oct 8, 2014	34.27	34.28	34.27	34.28
43	NASDAQ	CSF	Tue, Oct 7, 2014	34.34	34.34	33.97	33.97
42	NASDAQ	CSF	Mon, Oct 6, 2014	34.50	34.50	34.50	34.50
41	NASDAQ	CSF	Fri, Oct 3, 2014	34.82	34.82	34.70	34.70
40	NASDAQ	CSF	Thu, Oct 2, 2014	34.46	34.46	34.46	34.46
39	NASDAQ	CSF	Wed, Oct 1, 2014	34.32	34.32	34.27	34.27
38	NASDAQ	CSF	Mon, Sep 29, 2014	34.92	34.92	34.92	34.92
37	NASDAQ	CSF	Fri, Sep 26, 2014	35.06	35.06	35.06	35.06
36	NASDAQ	CSF	Wed, Sep 24, 2014	35.11	35.25	35.11	35.24
35	NASDAQ	CSF	Tue, Sep 23, 2014	35.19	35.19	35.19	35.19
34	NASDAQ	CSF	Mon, Sep 22, 2014	35.52	35.52	35.42	35.42
33	NASDAQ	CSF	Fri, Sep 19, 2014	36.07	35.86	35.86	35.86
32	NASDAQ	CSF	Thu, Sep 18, 2014	36.29	36.33	36.27	36.27
31	NASDAQ	CSF	Wed, Sep 17, 2014	36.47	36.47	36.10	36.10
30	NASDAQ	CSF	Tue, Sep 16, 2014	35.83	36.09	35.83	36.01
29	NASDAQ	CSF	Mon, Sep 15, 2014	35.98	36.08	35.98	36.08
28	NASDAQ	CSF	Fri, Sep 12, 2014	36.26	36.26	36.19	36.19
27	NASDAQ	CSF	Wed, Sep 10, 2014	36.63	36.63	36.29	36.29
26	NASDAQ	CSF	Tue, Sep 9, 2014	36.22	36.24	36.17	36.17
25	NASDAQ	CSF	Mon, Sep 8, 2014	36.52	36.52	36.34	36.34
24	NASDAQ	CSF	Fri, Sep 5, 2014	36.38	36.48	36.29	36.45
23	NASDAQ	CSF	Thu, Sep 4, 2014	36.77	36.84	36.67	36.67
22	NASDAQ	CSF	Wed, Sep 3, 2014	36.61	36.66	36.49	36.49
21	NASDAQ	CSF	Tue, Sep 2, 2014	36.78	36.78	36.58	36.74
20	NASDAQ	CSF	Fri, Aug 29, 2014	36.43	36.43	36.43	36.43
19	NASDAQ	CSF	Thu, Aug 28, 2014	36.35	36.35	36.24	36.33
18	NASDAQ	CSF	Wed, Aug 27, 2014	36.53	36.54	36.51	36.51
17	NASDAQ	CSF	Tue, Aug 26, 2014	36.61	36.62	36.59	36.59
16	NASDAQ	CSF	Mon, Aug 25, 2014	36.37	36.39	36.37	36.39
15	NASDAQ	CSF	Fri, Aug 22, 2014	36.21	36.39	36.08	36.29
14	NASDAQ	CSF	Thu, Aug 21, 2014	35.99	36.34	35.99	36.33
13	NASDAQ	CSF	Wed, Aug 20, 2014	36.05	36.11	36.05	36.11
12	NASDAQ	CSF	Tue, Aug 19, 2014	36.31	36.31	36.27	36.29
11	NASDAQ	CSF	Mon, Aug 18, 2014	36.15	36.15	36.15	36.15
10	NASDAQ	CSF	Fri, Aug 15, 2014	35.67	35.67	35.46	35.46
9	NASDAQ	CSF	Thu, Aug 14, 2014	35.76	35.76	35.76	35.76
8	NASDAQ	CSF	Wed, Aug 13, 2014	35.74	35.74	35.64	35.64
7	NASDAQ	CSF	Tue, Aug 12, 2014	35.38	35.38	35.38	35.38
6	NASDAQ	CSF	Mon, Aug 11, 2014	35.84	35.84	35.66	35.66
5	NASDAQ	CSF	Fri, Aug 8, 2014	35.23	35.23	35.22	35.22
4	NASDAQ	CSF	Thu, Aug 7, 2014	35.15	35.15	35.15	35.15
3	NASDAQ	CSF	Tue, Aug 5, 2014	35.03	35.03	35.03	35.03
2	NASDAQ	CSF	Mon, Aug 4, 2014	35.05	35.05	35.05	35.05
1	NASDAQ	CSF	Fri, Aug 1, 2014	35.00	35.13	34.71	35.12
#	Exchange	Symbol	Date	Open	High	Low	Close

VictoryShares US Discovery Enhanced Volatility Wtd ETF NASDAQ:CSF 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