Zillow Group Inc NASDAQ:ZG Historical Prices

Below are the 1868 trading days of historical prices for ZG.

#	Exchange	Symbol	Date	Open	High	Low	Close
1868	NASDAQ	ZG	Tue, Jan 17, 2023	42.21	42.36	41.35	41.91
1867	NASDAQ	ZG	Fri, Jan 13, 2023	41.38	42.24	40.58	42.23
1866	NASDAQ	ZG	Thu, Jan 12, 2023	41.25	42.19	40.99	42.07
1865	NASDAQ	ZG	Wed, Jan 11, 2023	40.07	41.41	39.77	41.07
1864	NASDAQ	ZG	Tue, Jan 10, 2023	37.73	39.74	37.73	39.73
1863	NASDAQ	ZG	Mon, Jan 9, 2023	36.67	38.46	36.29	37.78
1862	NASDAQ	ZG	Fri, Jan 6, 2023	34.55	35.05	33.93	34.96
1861	NASDAQ	ZG	Thu, Jan 5, 2023	34.19	34.55	33.83	34.25
1860	NASDAQ	ZG	Wed, Jan 4, 2023	33.38	35.05	32.98	34.74
1859	NASDAQ	ZG	Tue, Jan 3, 2023	31.80	32.92	31.48	32.82
1858	NASDAQ	ZG	Fri, Dec 30, 2022	30.48	31.26	30.26	31.21
1857	NASDAQ	ZG	Thu, Dec 29, 2022	30.80	31.59	30.33	31.10
1856	NASDAQ	ZG	Wed, Dec 28, 2022	31.38	31.53	30.23	30.39
1855	NASDAQ	ZG	Tue, Dec 27, 2022	31.87	32.05	30.98	31.54
1854	NASDAQ	ZG	Fri, Dec 23, 2022	32.24	32.63	31.99	32.12
1853	NASDAQ	ZG	Thu, Dec 22, 2022	32.42	32.53	31.62	32.44
1852	NASDAQ	ZG	Wed, Dec 21, 2022	32.87	33.76	32.48	33.05
1851	NASDAQ	ZG	Tue, Dec 20, 2022	32.99	33.31	32.46	32.67
1850	NASDAQ	ZG	Mon, Dec 19, 2022	35.04	35.19	33.33	33.48
1849	NASDAQ	ZG	Fri, Dec 16, 2022	34.92	35.26	34.39	35.02
1848	NASDAQ	ZG	Thu, Dec 15, 2022	36.20	36.48	35.09	35.38
1847	NASDAQ	ZG	Wed, Dec 14, 2022	37.05	37.92	36.50	37.14
1846	NASDAQ	ZG	Tue, Dec 13, 2022	36.64	37.68	36.02	37.07
1845	NASDAQ	ZG	Mon, Dec 12, 2022	33.86	34.47	33.38	34.45
1844	NASDAQ	ZG	Fri, Dec 9, 2022	33.82	34.73	33.45	34.05
1843	NASDAQ	ZG	Thu, Dec 8, 2022	35.30	35.61	33.78	33.96
1842	NASDAQ	ZG	Wed, Dec 7, 2022	35.98	36.11	34.90	35.05
1841	NASDAQ	ZG	Tue, Dec 6, 2022	37.15	37.15	35.98	36.36
1840	NASDAQ	ZG	Mon, Dec 5, 2022	37.88	38.76	36.95	37.06
1839	NASDAQ	ZG	Fri, Dec 2, 2022	37.54	38.42	37.29	38.19
1838	NASDAQ	ZG	Thu, Dec 1, 2022	37.12	38.02	37.04	37.92
1837	NASDAQ	ZG	Wed, Nov 30, 2022	34.97	37.45	34.77	37.40
1836	NASDAQ	ZG	Tue, Nov 29, 2022	34.51	35.55	34.49	34.81
1835	NASDAQ	ZG	Mon, Nov 28, 2022	34.53	35.83	34.53	34.79
1834	NASDAQ	ZG	Fri, Nov 25, 2022	34.56	35.08	34.40	34.82
1833	NASDAQ	ZG	Wed, Nov 23, 2022	34.25	35.14	33.92	35.04
1832	NASDAQ	ZG	Tue, Nov 22, 2022	33.69	34.21	32.75	34.08
1831	NASDAQ	ZG	Mon, Nov 21, 2022	34.52	35.21	33.14	33.70
1830	NASDAQ	ZG	Fri, Nov 18, 2022	37.14	37.50	34.64	34.81
1829	NASDAQ	ZG	Thu, Nov 17, 2022	35.62	37.39	35.31	36.87
1828	NASDAQ	ZG	Wed, Nov 16, 2022	36.81	37.00	36.00	36.50
1827	NASDAQ	ZG	Tue, Nov 15, 2022	37.55	38.43	36.87	37.26
1826	NASDAQ	ZG	Mon, Nov 14, 2022	36.74	37.41	36.46	36.49
1825	NASDAQ	ZG	Fri, Nov 11, 2022	35.50	37.60	35.20	37.48
1824	NASDAQ	ZG	Thu, Nov 10, 2022	34.14	36.10	34.03	35.45
1823	NASDAQ	ZG	Wed, Nov 9, 2022	32.12	32.40	31.45	31.85
1822	NASDAQ	ZG	Tue, Nov 8, 2022	33.43	33.58	31.84	32.77
1821	NASDAQ	ZG	Mon, Nov 7, 2022	32.49	33.72	32.24	33.44
1820	NASDAQ	ZG	Fri, Nov 4, 2022	32.74	33.24	31.50	32.19
1819	NASDAQ	ZG	Thu, Nov 3, 2022	28.76	33.29	28.06	32.42
1818	NASDAQ	ZG	Wed, Nov 2, 2022	30.93	31.40	29.32	29.43
1817	NASDAQ	ZG	Tue, Nov 1, 2022	31.82	32.06	30.35	30.96
1816	NASDAQ	ZG	Mon, Oct 31, 2022	30.72	31.47	30.40	30.93
1815	NASDAQ	ZG	Fri, Oct 28, 2022	30.24	31.06	29.81	30.94
1814	NASDAQ	ZG	Thu, Oct 27, 2022	30.81	31.58	30.52	30.70
1813	NASDAQ	ZG	Wed, Oct 26, 2022	30.61	31.96	30.55	30.74
1812	NASDAQ	ZG	Tue, Oct 25, 2022	29.35	31.44	29.35	31.29
1811	NASDAQ	ZG	Mon, Oct 24, 2022	29.38	29.41	28.32	29.19
1810	NASDAQ	ZG	Fri, Oct 21, 2022	28.51	29.41	28.03	29.37
1809	NASDAQ	ZG	Thu, Oct 20, 2022	28.79	29.72	28.59	28.64
1808	NASDAQ	ZG	Wed, Oct 19, 2022	28.69	29.26	28.40	28.81
1807	NASDAQ	ZG	Tue, Oct 18, 2022	30.11	30.50	28.42	28.91
1806	NASDAQ	ZG	Mon, Oct 17, 2022	27.83	29.35	27.83	29.01
1805	NASDAQ	ZG	Fri, Oct 14, 2022	28.92	29.18	26.81	27.02
1804	NASDAQ	ZG	Thu, Oct 13, 2022	27.43	28.63	26.21	28.10
1803	NASDAQ	ZG	Wed, Oct 12, 2022	28.13	28.96	27.85	28.81
1802	NASDAQ	ZG	Tue, Oct 11, 2022	29.34	29.51	27.92	28.14
1801	NASDAQ	ZG	Mon, Oct 10, 2022	29.56	29.82	28.81	29.38
1800	NASDAQ	ZG	Fri, Oct 7, 2022	29.95	30.22	28.98	29.27
1799	NASDAQ	ZG	Thu, Oct 6, 2022	30.11	31.16	29.91	30.61
1798	NASDAQ	ZG	Wed, Oct 5, 2022	30.66	30.86	29.56	30.13
1797	NASDAQ	ZG	Tue, Oct 4, 2022	30.61	31.60	30.51	31.55
1796	NASDAQ	ZG	Mon, Oct 3, 2022	29.10	29.70	27.94	29.51
1795	NASDAQ	ZG	Fri, Sep 30, 2022	29.28	29.82	28.59	28.63
1794	NASDAQ	ZG	Thu, Sep 29, 2022	29.26	29.45	28.46	29.26
1793	NASDAQ	ZG	Wed, Sep 28, 2022	29.19	30.03	29.08	29.83
1792	NASDAQ	ZG	Tue, Sep 27, 2022	29.95	30.30	28.87	29.07
1791	NASDAQ	ZG	Mon, Sep 26, 2022	29.10	30.20	28.92	29.27
1790	NASDAQ	ZG	Fri, Sep 23, 2022	30.17	30.28	28.66	29.54
1789	NASDAQ	ZG	Thu, Sep 22, 2022	31.07	31.45	30.38	30.54
1788	NASDAQ	ZG	Wed, Sep 21, 2022	32.67	33.03	31.35	31.40
1787	NASDAQ	ZG	Tue, Sep 20, 2022	32.43	32.86	32.19	32.39
1786	NASDAQ	ZG	Mon, Sep 19, 2022	34.09	34.87	32.40	33.02
1785	NASDAQ	ZG	Fri, Sep 16, 2022	35.61	35.93	34.10	34.10
1784	NASDAQ	ZG	Thu, Sep 15, 2022	35.51	37.30	35.51	36.21
1783	NASDAQ	ZG	Wed, Sep 14, 2022	35.70	36.18	35.02	35.97
1782	NASDAQ	ZG	Tue, Sep 13, 2022	36.04	36.50	34.96	35.87
1781	NASDAQ	ZG	Mon, Sep 12, 2022	38.23	38.45	36.91	37.55
1780	NASDAQ	ZG	Fri, Sep 9, 2022	37.91	38.54	37.51	38.20
1779	NASDAQ	ZG	Thu, Sep 8, 2022	35.19	38.31	34.88	37.58
1778	NASDAQ	ZG	Wed, Sep 7, 2022	33.50	35.35	33.50	35.34
1777	NASDAQ	ZG	Tue, Sep 6, 2022	34.34	35.01	33.44	33.51
1776	NASDAQ	ZG	Fri, Sep 2, 2022	34.83	34.91	33.58	34.02
1775	NASDAQ	ZG	Thu, Sep 1, 2022	32.85	34.36	32.30	34.33
1774	NASDAQ	ZG	Wed, Aug 31, 2022	34.43	34.86	33.28	33.40
1773	NASDAQ	ZG	Tue, Aug 30, 2022	34.07	34.55	33.43	33.76
1772	NASDAQ	ZG	Mon, Aug 29, 2022	33.80	34.94	33.50	33.52
1771	NASDAQ	ZG	Fri, Aug 26, 2022	35.88	36.37	34.04	34.11
1770	NASDAQ	ZG	Thu, Aug 25, 2022	34.94	35.86	34.68	35.85
1769	NASDAQ	ZG	Wed, Aug 24, 2022	33.79	35.15	33.61	34.56
1768	NASDAQ	ZG	Tue, Aug 23, 2022	32.80	33.87	32.80	33.59
1767	NASDAQ	ZG	Mon, Aug 22, 2022	33.06	33.40	32.65	32.73
1766	NASDAQ	ZG	Fri, Aug 19, 2022	35.16	35.61	33.65	33.80
1765	NASDAQ	ZG	Thu, Aug 18, 2022	35.96	36.47	35.34	35.95
1764	NASDAQ	ZG	Wed, Aug 17, 2022	37.65	37.85	36.01	36.04
1763	NASDAQ	ZG	Tue, Aug 16, 2022	38.89	39.11	37.48	38.36
1762	NASDAQ	ZG	Mon, Aug 15, 2022	39.42	40.06	38.70	39.05
1761	NASDAQ	ZG	Fri, Aug 12, 2022	39.48	39.91	38.91	39.67
1760	NASDAQ	ZG	Thu, Aug 11, 2022	40.03	40.49	38.30	38.66
1759	NASDAQ	ZG	Wed, Aug 10, 2022	37.90	39.90	37.90	39.35
1758	NASDAQ	ZG	Tue, Aug 9, 2022	38.33	38.50	36.09	36.33
1757	NASDAQ	ZG	Mon, Aug 8, 2022	37.76	40.17	37.74	38.98
1756	NASDAQ	ZG	Fri, Aug 5, 2022	34.40	37.46	33.99	37.37
1755	NASDAQ	ZG	Thu, Aug 4, 2022	37.92	38.33	37.01	38.13
1754	NASDAQ	ZG	Wed, Aug 3, 2022	37.01	38.71	36.73	38.05
1753	NASDAQ	ZG	Tue, Aug 2, 2022	35.08	37.04	34.95	36.79
1752	NASDAQ	ZG	Mon, Aug 1, 2022	34.71	36.23	33.94	35.62
1751	NASDAQ	ZG	Fri, Jul 29, 2022	34.80	35.13	34.10	35.00
1750	NASDAQ	ZG	Thu, Jul 28, 2022	36.25	37.04	34.45	34.90
1749	NASDAQ	ZG	Wed, Jul 27, 2022	34.70	36.19	33.83	36.03
1748	NASDAQ	ZG	Tue, Jul 26, 2022	35.52	35.54	33.86	33.86
1747	NASDAQ	ZG	Mon, Jul 25, 2022	36.42	36.42	35.25	35.79
1746	NASDAQ	ZG	Fri, Jul 22, 2022	37.49	38.46	36.22	36.45
1745	NASDAQ	ZG	Thu, Jul 21, 2022	36.52	37.70	35.28	37.67
1744	NASDAQ	ZG	Wed, Jul 20, 2022	36.69	37.65	36.19	36.91
1743	NASDAQ	ZG	Tue, Jul 19, 2022	35.17	36.74	34.91	36.49
1742	NASDAQ	ZG	Mon, Jul 18, 2022	35.27	36.00	34.00	34.16
1741	NASDAQ	ZG	Fri, Jul 15, 2022	34.14	34.65	33.58	34.57
1740	NASDAQ	ZG	Thu, Jul 14, 2022	33.05	33.94	32.88	33.67
1739	NASDAQ	ZG	Wed, Jul 13, 2022	33.39	33.92	32.66	33.39
1738	NASDAQ	ZG	Tue, Jul 12, 2022	33.81	34.53	33.60	34.40
1737	NASDAQ	ZG	Mon, Jul 11, 2022	35.51	35.53	33.36	33.56
1736	NASDAQ	ZG	Fri, Jul 8, 2022	35.12	36.15	34.35	35.12
1735	NASDAQ	ZG	Thu, Jul 7, 2022	34.90	35.65	34.50	35.64
1734	NASDAQ	ZG	Wed, Jul 6, 2022	35.49	36.42	34.55	34.85
1733	NASDAQ	ZG	Tue, Jul 5, 2022	33.14	35.22	32.15	35.20
1732	NASDAQ	ZG	Fri, Jul 1, 2022	31.98	34.09	31.98	33.80
1731	NASDAQ	ZG	Thu, Jun 30, 2022	32.43	32.72	31.12	31.81
1730	NASDAQ	ZG	Wed, Jun 29, 2022	33.25	33.58	32.47	33.00
1729	NASDAQ	ZG	Tue, Jun 28, 2022	34.55	35.10	32.95	33.38
1728	NASDAQ	ZG	Mon, Jun 27, 2022	35.91	36.51	34.18	34.36
1727	NASDAQ	ZG	Fri, Jun 24, 2022	34.92	35.94	34.48	35.69
1726	NASDAQ	ZG	Thu, Jun 23, 2022	32.27	34.62	31.98	34.51
1725	NASDAQ	ZG	Wed, Jun 22, 2022	29.63	32.33	29.54	31.67
1724	NASDAQ	ZG	Tue, Jun 21, 2022	30.32	31.42	30.06	30.23
1723	NASDAQ	ZG	Fri, Jun 17, 2022	29.30	30.26	29.00	29.69
1722	NASDAQ	ZG	Thu, Jun 16, 2022	30.13	30.55	28.76	28.89
1721	NASDAQ	ZG	Wed, Jun 15, 2022	30.61	32.08	30.22	31.51
1720	NASDAQ	ZG	Tue, Jun 14, 2022	32.48	33.21	30.13	30.22
1719	NASDAQ	ZG	Mon, Jun 13, 2022	34.03	34.65	32.00	32.22
1718	NASDAQ	ZG	Fri, Jun 10, 2022	36.53	37.71	35.26	35.61
1717	NASDAQ	ZG	Thu, Jun 9, 2022	40.45	40.48	36.92	37.30
1716	NASDAQ	ZG	Wed, Jun 8, 2022	41.01	42.44	40.84	40.98
1715	NASDAQ	ZG	Tue, Jun 7, 2022	39.72	41.12	39.51	40.84
1714	NASDAQ	ZG	Mon, Jun 6, 2022	39.97	41.02	39.10	40.34
1713	NASDAQ	ZG	Fri, Jun 3, 2022	40.75	41.23	39.14	39.27
1712	NASDAQ	ZG	Thu, Jun 2, 2022	39.25	42.12	39.08	41.47
1711	NASDAQ	ZG	Wed, Jun 1, 2022	40.03	40.65	38.67	39.26
1710	NASDAQ	ZG	Tue, May 31, 2022	40.97	41.04	39.48	39.96
1709	NASDAQ	ZG	Fri, May 27, 2022	39.01	41.31	38.92	41.04
1708	NASDAQ	ZG	Thu, May 26, 2022	37.38	39.17	36.94	38.35
1707	NASDAQ	ZG	Wed, May 25, 2022	36.10	37.69	36.10	37.43
1706	NASDAQ	ZG	Tue, May 24, 2022	39.81	39.81	35.89	36.40
1705	NASDAQ	ZG	Mon, May 23, 2022	39.94	41.17	38.86	40.92
1704	NASDAQ	ZG	Fri, May 20, 2022	42.89	43.38	39.35	40.23
1703	NASDAQ	ZG	Thu, May 19, 2022	40.54	44.63	40.54	42.31
1702	NASDAQ	ZG	Wed, May 18, 2022	40.31	42.95	39.46	40.40
1701	NASDAQ	ZG	Tue, May 17, 2022	39.68	41.58	39.42	41.18
1700	NASDAQ	ZG	Mon, May 16, 2022	40.00	40.99	38.51	38.69
1699	NASDAQ	ZG	Fri, May 13, 2022	37.87	40.67	37.87	40.14
1698	NASDAQ	ZG	Thu, May 12, 2022	34.33	38.12	34.09	37.29
1697	NASDAQ	ZG	Wed, May 11, 2022	35.58	36.93	34.40	34.86
1696	NASDAQ	ZG	Tue, May 10, 2022	37.40	37.68	34.54	36.09
1695	NASDAQ	ZG	Mon, May 9, 2022	35.85	39.97	35.81	36.52
1694	NASDAQ	ZG	Fri, May 6, 2022	33.27	39.39	33.26	37.37
1693	NASDAQ	ZG	Thu, May 5, 2022	42.15	42.19	38.60	39.05
1692	NASDAQ	ZG	Wed, May 4, 2022	42.26	43.17	40.03	43.11
1691	NASDAQ	ZG	Tue, May 3, 2022	39.90	42.83	39.23	42.48
1690	NASDAQ	ZG	Mon, May 2, 2022	38.02	39.98	37.32	39.80
1689	NASDAQ	ZG	Fri, Apr 29, 2022	39.43	40.78	38.55	38.65
1688	NASDAQ	ZG	Thu, Apr 28, 2022	38.41	40.09	37.27	39.61
1687	NASDAQ	ZG	Wed, Apr 27, 2022	38.52	39.91	37.58	37.70
1686	NASDAQ	ZG	Tue, Apr 26, 2022	40.88	41.02	38.27	38.52
1685	NASDAQ	ZG	Mon, Apr 25, 2022	40.64	42.78	40.45	42.21
1684	NASDAQ	ZG	Fri, Apr 22, 2022	41.74	42.51	40.37	41.15
1683	NASDAQ	ZG	Thu, Apr 21, 2022	44.09	44.48	41.29	41.79
1682	NASDAQ	ZG	Wed, Apr 20, 2022	46.72	46.72	43.59	43.61
1681	NASDAQ	ZG	Tue, Apr 19, 2022	44.64	47.08	44.57	46.61
1680	NASDAQ	ZG	Mon, Apr 18, 2022	46.27	46.27	44.30	44.56
1679	NASDAQ	ZG	Thu, Apr 14, 2022	46.97	47.75	46.09	46.65
1678	NASDAQ	ZG	Wed, Apr 13, 2022	45.76	47.49	45.03	46.98
1677	NASDAQ	ZG	Tue, Apr 12, 2022	47.99	48.73	45.23	45.75
1676	NASDAQ	ZG	Mon, Apr 11, 2022	45.59	47.76	44.87	47.33
1675	NASDAQ	ZG	Fri, Apr 8, 2022	46.56	47.41	45.29	46.15
1674	NASDAQ	ZG	Thu, Apr 7, 2022	47.15	47.88	45.27	46.96
1673	NASDAQ	ZG	Wed, Apr 6, 2022	49.41	50.15	46.63	47.72
1672	NASDAQ	ZG	Tue, Apr 5, 2022	51.86	52.06	49.79	50.49
1671	NASDAQ	ZG	Mon, Apr 4, 2022	48.35	52.90	48.25	52.03
1670	NASDAQ	ZG	Fri, Apr 1, 2022	48.42	48.96	47.37	47.89
1669	NASDAQ	ZG	Thu, Mar 31, 2022	51.47	51.67	48.15	48.23
1668	NASDAQ	ZG	Wed, Mar 30, 2022	53.25	54.50	50.63	51.18
1667	NASDAQ	ZG	Tue, Mar 29, 2022	51.79	54.59	51.79	54.11
1666	NASDAQ	ZG	Mon, Mar 28, 2022	51.15	52.05	49.82	51.50
1665	NASDAQ	ZG	Fri, Mar 25, 2022	54.03	54.24	50.46	50.85
1664	NASDAQ	ZG	Thu, Mar 24, 2022	53.38	54.19	51.96	54.05
1663	NASDAQ	ZG	Wed, Mar 23, 2022	53.43	55.34	52.34	53.38
1662	NASDAQ	ZG	Tue, Mar 22, 2022	52.20	55.86	52.20	54.52
1661	NASDAQ	ZG	Mon, Mar 21, 2022	54.00	54.17	51.03	52.25
1660	NASDAQ	ZG	Fri, Mar 18, 2022	51.49	54.33	51.45	54.21
1659	NASDAQ	ZG	Thu, Mar 17, 2022	49.04	52.09	48.73	52.02
1658	NASDAQ	ZG	Wed, Mar 16, 2022	47.01	49.80	47.01	49.68
1657	NASDAQ	ZG	Tue, Mar 15, 2022	45.45	46.38	44.51	46.03
1656	NASDAQ	ZG	Mon, Mar 14, 2022	46.80	47.54	44.44	45.01
1655	NASDAQ	ZG	Fri, Mar 11, 2022	49.34	49.49	47.01	47.05
1654	NASDAQ	ZG	Thu, Mar 10, 2022	48.96	49.41	47.85	48.76
1653	NASDAQ	ZG	Wed, Mar 9, 2022	47.84	50.00	47.58	49.93
1652	NASDAQ	ZG	Tue, Mar 8, 2022	47.69	48.94	46.02	46.87
1651	NASDAQ	ZG	Mon, Mar 7, 2022	51.18	51.56	48.17	48.37
1650	NASDAQ	ZG	Fri, Mar 4, 2022	53.36	54.41	50.43	51.02
1649	NASDAQ	ZG	Thu, Mar 3, 2022	56.17	56.60	53.10	53.40
1648	NASDAQ	ZG	Wed, Mar 2, 2022	57.90	57.90	55.19	55.72
1647	NASDAQ	ZG	Tue, Mar 1, 2022	57.31	58.81	56.63	57.44
1646	NASDAQ	ZG	Mon, Feb 28, 2022	57.93	58.51	56.40	57.27
1645	NASDAQ	ZG	Fri, Feb 25, 2022	57.61	58.19	55.62	57.95
1644	NASDAQ	ZG	Thu, Feb 24, 2022	51.77	57.77	51.71	57.52
1643	NASDAQ	ZG	Wed, Feb 23, 2022	58.18	58.56	54.23	54.32
1642	NASDAQ	ZG	Tue, Feb 22, 2022	59.70	60.52	57.43	57.82
1641	NASDAQ	ZG	Fri, Feb 18, 2022	61.75	62.72	59.98	60.80
1640	NASDAQ	ZG	Thu, Feb 17, 2022	62.61	65.16	61.65	62.23
1639	NASDAQ	ZG	Wed, Feb 16, 2022	63.78	64.30	61.74	63.31
1638	NASDAQ	ZG	Tue, Feb 15, 2022	58.17	65.15	58.09	64.88
1637	NASDAQ	ZG	Mon, Feb 14, 2022	54.16	60.16	53.69	57.35
1636	NASDAQ	ZG	Fri, Feb 11, 2022	54.66	56.90	52.79	53.92
1635	NASDAQ	ZG	Thu, Feb 10, 2022	48.20	49.75	47.14	47.86
1634	NASDAQ	ZG	Wed, Feb 9, 2022	48.16	48.66	47.66	48.47
1633	NASDAQ	ZG	Tue, Feb 8, 2022	47.04	47.91	46.16	47.45
1632	NASDAQ	ZG	Mon, Feb 7, 2022	47.69	49.30	47.24	47.33
1631	NASDAQ	ZG	Fri, Feb 4, 2022	46.40	48.29	45.59	47.74
1630	NASDAQ	ZG	Thu, Feb 3, 2022	47.56	48.74	46.34	46.57
1629	NASDAQ	ZG	Wed, Feb 2, 2022	51.25	51.32	48.16	48.39
1628	NASDAQ	ZG	Tue, Feb 1, 2022	50.40	50.98	49.33	50.79
1627	NASDAQ	ZG	Mon, Jan 31, 2022	46.70	49.87	46.70	49.86
1626	NASDAQ	ZG	Fri, Jan 28, 2022	45.90	46.77	44.08	46.75
1625	NASDAQ	ZG	Thu, Jan 27, 2022	48.01	48.02	45.86	45.99
1624	NASDAQ	ZG	Wed, Jan 26, 2022	49.85	51.05	46.93	47.09
1623	NASDAQ	ZG	Tue, Jan 25, 2022	51.29	52.20	48.82	48.86
1622	NASDAQ	ZG	Mon, Jan 24, 2022	48.66	52.46	47.17	52.27
1621	NASDAQ	ZG	Fri, Jan 21, 2022	52.58	52.70	50.07	50.24
1620	NASDAQ	ZG	Thu, Jan 20, 2022	54.05	55.99	53.13	53.21
1619	NASDAQ	ZG	Wed, Jan 19, 2022	53.20	54.69	52.79	53.05
1618	NASDAQ	ZG	Tue, Jan 18, 2022	53.54	54.61	52.71	53.09
1617	NASDAQ	ZG	Fri, Jan 14, 2022	55.16	55.83	52.85	54.65
1616	NASDAQ	ZG	Thu, Jan 13, 2022	56.82	57.46	55.41	55.77
1615	NASDAQ	ZG	Wed, Jan 12, 2022	58.37	58.68	56.20	56.49
1614	NASDAQ	ZG	Tue, Jan 11, 2022	55.32	57.80	54.99	57.73
1613	NASDAQ	ZG	Mon, Jan 10, 2022	54.56	55.63	53.28	55.26
1612	NASDAQ	ZG	Fri, Jan 7, 2022	55.68	57.04	54.30	55.20
1611	NASDAQ	ZG	Thu, Jan 6, 2022	56.60	57.77	53.16	56.00
1610	NASDAQ	ZG	Wed, Jan 5, 2022	60.50	61.84	56.00	56.93
1609	NASDAQ	ZG	Tue, Jan 4, 2022	62.50	63.20	58.64	60.80
1608	NASDAQ	ZG	Mon, Jan 3, 2022	62.68	63.07	60.33	61.93
1607	NASDAQ	ZG	Fri, Dec 31, 2021	60.54	62.61	60.45	62.22
1606	NASDAQ	ZG	Thu, Dec 30, 2021	59.33	61.87	58.80	61.27
1605	NASDAQ	ZG	Wed, Dec 29, 2021	59.85	60.20	58.56	59.21
1604	NASDAQ	ZG	Tue, Dec 28, 2021	60.73	61.75	59.30	60.00
1603	NASDAQ	ZG	Mon, Dec 27, 2021	62.03	62.42	60.75	60.99
1602	NASDAQ	ZG	Thu, Dec 23, 2021	60.75	62.84	60.74	62.34
1601	NASDAQ	ZG	Wed, Dec 22, 2021	60.29	61.28	59.74	60.80
1600	NASDAQ	ZG	Tue, Dec 21, 2021	59.00	61.04	57.53	60.78
1599	NASDAQ	ZG	Mon, Dec 20, 2021	59.35	60.26	58.08	58.34
1598	NASDAQ	ZG	Fri, Dec 17, 2021	57.41	61.15	57.40	61.06
1597	NASDAQ	ZG	Thu, Dec 16, 2021	60.00	60.99	57.56	58.03
1596	NASDAQ	ZG	Wed, Dec 15, 2021	57.45	60.17	56.28	59.91
1595	NASDAQ	ZG	Tue, Dec 14, 2021	56.91	58.71	56.79	57.57
1594	NASDAQ	ZG	Mon, Dec 13, 2021	59.05	59.91	56.97	57.97
1593	NASDAQ	ZG	Fri, Dec 10, 2021	61.57	62.57	58.91	59.10
1592	NASDAQ	ZG	Thu, Dec 9, 2021	63.41	63.83	60.62	61.24
1591	NASDAQ	ZG	Wed, Dec 8, 2021	62.00	64.81	61.29	64.48
1590	NASDAQ	ZG	Tue, Dec 7, 2021	61.45	63.60	60.75	61.85
1589	NASDAQ	ZG	Mon, Dec 6, 2021	58.62	60.78	57.17	60.27
1588	NASDAQ	ZG	Fri, Dec 3, 2021	57.99	59.68	56.39	59.43
1587	NASDAQ	ZG	Thu, Dec 2, 2021	52.42	54.75	52.31	53.77
1586	NASDAQ	ZG	Wed, Dec 1, 2021	54.78	56.06	52.36	52.38
1585	NASDAQ	ZG	Tue, Nov 30, 2021	53.80	55.47	52.49	54.11
1584	NASDAQ	ZG	Mon, Nov 29, 2021	55.44	55.66	52.43	54.16
1583	NASDAQ	ZG	Fri, Nov 26, 2021	55.20	56.16	53.35	55.07
1582	NASDAQ	ZG	Wed, Nov 24, 2021	54.11	57.97	53.72	56.11
1581	NASDAQ	ZG	Tue, Nov 23, 2021	53.56	55.63	53.00	54.39
1580	NASDAQ	ZG	Mon, Nov 22, 2021	56.13	56.36	53.24	53.65
1579	NASDAQ	ZG	Fri, Nov 19, 2021	57.19	58.10	55.87	56.39
1578	NASDAQ	ZG	Thu, Nov 18, 2021	59.57	59.80	56.74	57.31
1577	NASDAQ	ZG	Wed, Nov 17, 2021	62.29	63.29	59.75	60.12
1576	NASDAQ	ZG	Tue, Nov 16, 2021	63.30	63.35	62.11	62.72
1575	NASDAQ	ZG	Mon, Nov 15, 2021	64.00	65.07	63.43	63.60
1574	NASDAQ	ZG	Fri, Nov 12, 2021	63.60	64.75	63.31	63.94
1573	NASDAQ	ZG	Thu, Nov 11, 2021	64.63	65.39	63.35	63.48
1572	NASDAQ	ZG	Wed, Nov 10, 2021	66.46	66.64	63.58	64.18
1571	NASDAQ	ZG	Tue, Nov 9, 2021	68.78	69.00	65.60	66.62
1570	NASDAQ	ZG	Mon, Nov 8, 2021	66.50	68.88	65.95	68.23
1569	NASDAQ	ZG	Fri, Nov 5, 2021	68.03	68.28	65.80	66.17
1568	NASDAQ	ZG	Thu, Nov 4, 2021	68.13	70.66	67.78	68.52
1567	NASDAQ	ZG	Wed, Nov 3, 2021	72.77	74.75	64.04	65.86
1566	NASDAQ	ZG	Tue, Nov 2, 2021	95.18	96.00	84.28	85.48
1565	NASDAQ	ZG	Mon, Nov 1, 2021	104.74	105.17	95.00	96.61
1564	NASDAQ	ZG	Fri, Oct 29, 2021	99.59	105.85	99.49	105.72
1563	NASDAQ	ZG	Thu, Oct 28, 2021	95.85	100.84	95.59	100.56
1562	NASDAQ	ZG	Wed, Oct 27, 2021	95.65	97.50	94.15	94.40
1561	NASDAQ	ZG	Tue, Oct 26, 2021	97.20	99.22	96.04	96.19
1560	NASDAQ	ZG	Mon, Oct 25, 2021	93.75	96.90	93.64	96.36
1559	NASDAQ	ZG	Fri, Oct 22, 2021	92.66	95.14	92.33	93.68
1558	NASDAQ	ZG	Thu, Oct 21, 2021	89.70	94.35	89.34	93.32
1557	NASDAQ	ZG	Wed, Oct 20, 2021	89.00	90.71	88.64	89.61
1556	NASDAQ	ZG	Tue, Oct 19, 2021	84.70	89.41	84.38	88.86
1555	NASDAQ	ZG	Mon, Oct 18, 2021	86.83	87.25	83.54	85.46
1554	NASDAQ	ZG	Fri, Oct 15, 2021	95.25	95.42	93.91	94.30
1553	NASDAQ	ZG	Thu, Oct 14, 2021	95.00	96.17	94.65	95.01
1552	NASDAQ	ZG	Wed, Oct 13, 2021	92.73	94.64	92.47	94.01
1551	NASDAQ	ZG	Tue, Oct 12, 2021	89.93	91.94	89.17	91.91
1550	NASDAQ	ZG	Mon, Oct 11, 2021	90.51	92.41	89.68	89.79
1549	NASDAQ	ZG	Fri, Oct 8, 2021	93.47	95.43	90.27	90.67
1548	NASDAQ	ZG	Thu, Oct 7, 2021	89.46	93.93	89.46	93.22
1547	NASDAQ	ZG	Wed, Oct 6, 2021	85.34	89.66	85.34	88.66
1546	NASDAQ	ZG	Tue, Oct 5, 2021	86.00	88.00	85.65	86.37
1545	NASDAQ	ZG	Mon, Oct 4, 2021	89.95	90.00	84.92	85.68
1544	NASDAQ	ZG	Fri, Oct 1, 2021	88.94	91.65	88.50	91.40
1543	NASDAQ	ZG	Thu, Sep 30, 2021	87.10	89.69	86.81	88.58
1542	NASDAQ	ZG	Wed, Sep 29, 2021	89.00	91.01	86.84	86.88
1541	NASDAQ	ZG	Tue, Sep 28, 2021	90.11	90.48	87.41	88.60
1540	NASDAQ	ZG	Mon, Sep 27, 2021	90.53	92.41	89.10	91.08
1539	NASDAQ	ZG	Fri, Sep 24, 2021	93.68	94.02	90.95	91.07
1538	NASDAQ	ZG	Thu, Sep 23, 2021	94.64	95.05	92.69	94.28
1537	NASDAQ	ZG	Wed, Sep 22, 2021	95.50	95.84	93.90	94.06
1536	NASDAQ	ZG	Tue, Sep 21, 2021	96.38	97.32	94.16	95.18
1535	NASDAQ	ZG	Mon, Sep 20, 2021	93.69	97.73	93.16	95.92
1534	NASDAQ	ZG	Fri, Sep 17, 2021	93.74	96.23	93.65	96.14
1533	NASDAQ	ZG	Thu, Sep 16, 2021	91.09	93.75	90.70	93.60
1532	NASDAQ	ZG	Wed, Sep 15, 2021	91.73	92.22	90.75	92.12
1531	NASDAQ	ZG	Tue, Sep 14, 2021	95.10	95.24	92.03	92.21
1530	NASDAQ	ZG	Mon, Sep 13, 2021	92.40	94.85	89.87	94.65
1529	NASDAQ	ZG	Fri, Sep 10, 2021	93.20	93.63	91.92	92.09
1528	NASDAQ	ZG	Thu, Sep 9, 2021	93.65	95.12	92.81	92.88
1527	NASDAQ	ZG	Wed, Sep 8, 2021	97.97	98.10	94.25	94.34
1526	NASDAQ	ZG	Tue, Sep 7, 2021	97.83	98.56	96.65	98.18
1525	NASDAQ	ZG	Fri, Sep 3, 2021	98.22	98.22	96.64	97.08
1524	NASDAQ	ZG	Thu, Sep 2, 2021	98.86	100.07	97.67	98.63
1523	NASDAQ	ZG	Wed, Sep 1, 2021	96.11	99.26	95.61	98.32
1522	NASDAQ	ZG	Tue, Aug 31, 2021	96.13	96.90	94.72	95.60
1521	NASDAQ	ZG	Mon, Aug 30, 2021	98.63	99.31	95.85	95.98
1520	NASDAQ	ZG	Fri, Aug 27, 2021	97.69	100.05	97.69	98.63
1519	NASDAQ	ZG	Thu, Aug 26, 2021	100.00	101.21	96.96	97.95
1518	NASDAQ	ZG	Wed, Aug 25, 2021	98.44	100.46	97.94	100.22
1517	NASDAQ	ZG	Tue, Aug 24, 2021	98.83	99.89	97.65	97.82
1516	NASDAQ	ZG	Mon, Aug 23, 2021	98.00	100.74	97.50	98.42
1515	NASDAQ	ZG	Fri, Aug 20, 2021	93.85	97.88	93.70	97.75
1514	NASDAQ	ZG	Thu, Aug 19, 2021	94.51	94.97	92.91	93.50
1513	NASDAQ	ZG	Wed, Aug 18, 2021	95.34	97.89	94.61	95.75
1512	NASDAQ	ZG	Tue, Aug 17, 2021	95.02	95.84	92.37	95.34
1511	NASDAQ	ZG	Mon, Aug 16, 2021	98.79	98.79	95.76	96.44
1510	NASDAQ	ZG	Fri, Aug 13, 2021	100.90	101.02	98.89	99.33
1509	NASDAQ	ZG	Thu, Aug 12, 2021	102.00	103.26	100.21	101.32
1508	NASDAQ	ZG	Wed, Aug 11, 2021	101.90	102.34	98.51	101.58
1507	NASDAQ	ZG	Tue, Aug 10, 2021	104.36	105.47	101.42	101.50
1506	NASDAQ	ZG	Mon, Aug 9, 2021	103.91	104.78	100.19	103.41
1505	NASDAQ	ZG	Fri, Aug 6, 2021	111.81	111.81	103.18	103.24
1504	NASDAQ	ZG	Thu, Aug 5, 2021	109.80	112.50	109.00	110.30
1503	NASDAQ	ZG	Wed, Aug 4, 2021	105.25	110.94	105.25	110.43
1502	NASDAQ	ZG	Tue, Aug 3, 2021	109.21	109.21	103.21	105.64
1501	NASDAQ	ZG	Mon, Aug 2, 2021	108.76	110.23	107.13	108.75
1500	NASDAQ	ZG	Fri, Jul 30, 2021	106.87	108.83	106.49	107.13
1499	NASDAQ	ZG	Thu, Jul 29, 2021	110.88	111.92	108.47	108.64
1498	NASDAQ	ZG	Wed, Jul 28, 2021	108.19	111.56	108.05	110.95
1497	NASDAQ	ZG	Tue, Jul 27, 2021	109.48	110.41	104.16	107.35
1496	NASDAQ	ZG	Mon, Jul 26, 2021	112.97	114.07	109.25	109.90
1495	NASDAQ	ZG	Fri, Jul 23, 2021	111.77	113.36	110.17	113.28
1494	NASDAQ	ZG	Thu, Jul 22, 2021	112.08	113.45	110.89	111.50
1493	NASDAQ	ZG	Wed, Jul 21, 2021	109.02	113.41	109.02	112.69
1492	NASDAQ	ZG	Tue, Jul 20, 2021	106.85	109.98	105.95	108.96
1491	NASDAQ	ZG	Mon, Jul 19, 2021	102.98	106.83	101.64	106.29
1490	NASDAQ	ZG	Fri, Jul 16, 2021	107.88	107.88	105.27	105.61
1489	NASDAQ	ZG	Thu, Jul 15, 2021	107.80	109.00	103.78	106.28
1488	NASDAQ	ZG	Wed, Jul 14, 2021	112.40	113.11	107.17	107.30
1487	NASDAQ	ZG	Tue, Jul 13, 2021	114.88	115.45	111.32	111.82
1486	NASDAQ	ZG	Mon, Jul 12, 2021	117.17	118.31	114.15	115.27
1485	NASDAQ	ZG	Fri, Jul 9, 2021	115.00	116.81	113.31	116.59
1484	NASDAQ	ZG	Thu, Jul 8, 2021	115.31	116.54	112.50	114.58
1483	NASDAQ	ZG	Wed, Jul 7, 2021	121.46	123.18	118.66	119.04
1482	NASDAQ	ZG	Tue, Jul 6, 2021	118.38	121.04	116.33	120.37
1481	NASDAQ	ZG	Fri, Jul 2, 2021	122.81	123.57	117.84	118.03
1480	NASDAQ	ZG	Thu, Jul 1, 2021	122.50	124.65	121.11	121.50
1479	NASDAQ	ZG	Wed, Jun 30, 2021	124.57	124.66	121.14	122.53
1478	NASDAQ	ZG	Tue, Jun 29, 2021	124.55	124.90	121.93	124.59
1477	NASDAQ	ZG	Mon, Jun 28, 2021	120.60	124.86	120.49	124.53
1476	NASDAQ	ZG	Fri, Jun 25, 2021	122.40	123.38	118.00	118.96
1475	NASDAQ	ZG	Thu, Jun 24, 2021	119.56	123.53	119.00	121.87
1474	NASDAQ	ZG	Wed, Jun 23, 2021	115.64	118.89	115.64	118.15
1473	NASDAQ	ZG	Tue, Jun 22, 2021	114.00	116.23	113.42	115.67
1472	NASDAQ	ZG	Mon, Jun 21, 2021	117.71	117.71	113.57	113.84
1471	NASDAQ	ZG	Fri, Jun 18, 2021	113.76	119.15	112.53	117.99
1470	NASDAQ	ZG	Thu, Jun 17, 2021	108.45	115.14	108.00	113.66
1469	NASDAQ	ZG	Wed, Jun 16, 2021	111.23	113.58	107.84	108.84
1468	NASDAQ	ZG	Tue, Jun 15, 2021	115.81	116.37	111.06	111.21
1467	NASDAQ	ZG	Mon, Jun 14, 2021	113.64	117.51	113.64	116.60
1466	NASDAQ	ZG	Fri, Jun 11, 2021	113.02	113.80	111.42	113.47
1465	NASDAQ	ZG	Thu, Jun 10, 2021	114.13	114.48	110.21	112.54
1464	NASDAQ	ZG	Wed, Jun 9, 2021	116.00	116.98	113.11	113.80
1463	NASDAQ	ZG	Tue, Jun 8, 2021	116.08	117.27	113.09	115.19
1462	NASDAQ	ZG	Mon, Jun 7, 2021	110.10	115.04	108.91	114.40
1461	NASDAQ	ZG	Fri, Jun 4, 2021	111.09	112.31	109.70	110.45
1460	NASDAQ	ZG	Thu, Jun 3, 2021	111.90	113.17	109.33	110.28
1459	NASDAQ	ZG	Wed, Jun 2, 2021	116.00	116.00	112.73	113.67
1458	NASDAQ	ZG	Tue, Jun 1, 2021	119.63	120.00	114.44	115.74
1457	NASDAQ	ZG	Fri, May 28, 2021	117.39	120.74	116.86	118.29
1456	NASDAQ	ZG	Thu, May 27, 2021	117.29	118.02	113.77	116.67
1455	NASDAQ	ZG	Wed, May 26, 2021	114.99	117.35	114.45	116.32
1454	NASDAQ	ZG	Tue, May 25, 2021	115.87	116.73	113.45	113.77
1453	NASDAQ	ZG	Mon, May 24, 2021	112.88	115.98	112.56	114.86
1452	NASDAQ	ZG	Fri, May 21, 2021	114.98	116.25	111.46	111.49
1451	NASDAQ	ZG	Thu, May 20, 2021	110.76	114.49	110.49	113.81
1450	NASDAQ	ZG	Wed, May 19, 2021	106.05	110.72	105.58	109.72
1449	NASDAQ	ZG	Tue, May 18, 2021	112.69	114.92	110.13	110.43
1448	NASDAQ	ZG	Mon, May 17, 2021	111.95	112.49	108.64	111.59
1447	NASDAQ	ZG	Fri, May 14, 2021	109.22	114.08	109.10	113.32
1446	NASDAQ	ZG	Thu, May 13, 2021	110.99	114.23	105.12	108.24
1445	NASDAQ	ZG	Wed, May 12, 2021	111.98	114.50	108.23	109.87
1444	NASDAQ	ZG	Tue, May 11, 2021	108.82	117.18	106.72	116.09
1443	NASDAQ	ZG	Mon, May 10, 2021	115.99	116.16	112.75	113.87
1442	NASDAQ	ZG	Fri, May 7, 2021	118.07	121.80	117.55	119.40
1441	NASDAQ	ZG	Thu, May 6, 2021	115.65	115.94	109.23	114.14
1440	NASDAQ	ZG	Wed, May 5, 2021	124.18	126.28	113.40	115.26
1439	NASDAQ	ZG	Tue, May 4, 2021	127.36	127.36	119.47	123.80
1438	NASDAQ	ZG	Mon, May 3, 2021	134.49	134.71	128.02	129.08
1437	NASDAQ	ZG	Fri, Apr 30, 2021	132.72	135.93	131.91	133.35
1436	NASDAQ	ZG	Thu, Apr 29, 2021	140.44	141.50	134.11	135.28
1435	NASDAQ	ZG	Wed, Apr 28, 2021	140.60	140.60	135.99	139.05
1434	NASDAQ	ZG	Tue, Apr 27, 2021	143.32	144.84	139.96	141.77
1433	NASDAQ	ZG	Mon, Apr 26, 2021	139.89	143.70	138.89	143.53
1432	NASDAQ	ZG	Fri, Apr 23, 2021	134.64	139.81	134.64	138.94
1431	NASDAQ	ZG	Thu, Apr 22, 2021	138.29	138.94	133.00	134.14
1430	NASDAQ	ZG	Wed, Apr 21, 2021	129.93	137.15	128.29	137.04
1429	NASDAQ	ZG	Tue, Apr 20, 2021	133.00	136.15	128.85	131.68
1428	NASDAQ	ZG	Mon, Apr 19, 2021	135.42	136.99	131.43	134.59
1427	NASDAQ	ZG	Fri, Apr 16, 2021	143.27	143.27	135.68	136.14
1426	NASDAQ	ZG	Thu, Apr 15, 2021	141.38	143.56	139.66	143.25
1425	NASDAQ	ZG	Wed, Apr 14, 2021	147.69	149.37	138.73	139.28
1424	NASDAQ	ZG	Tue, Apr 13, 2021	146.28	147.51	143.03	146.13
1423	NASDAQ	ZG	Mon, Apr 12, 2021	147.00	147.11	140.42	144.68
1422	NASDAQ	ZG	Fri, Apr 9, 2021	147.56	148.10	143.89	147.60
1421	NASDAQ	ZG	Thu, Apr 8, 2021	143.00	150.13	142.78	149.26
1420	NASDAQ	ZG	Wed, Apr 7, 2021	143.06	144.53	140.08	141.37
1419	NASDAQ	ZG	Tue, Apr 6, 2021	138.60	145.62	137.51	143.77
1418	NASDAQ	ZG	Mon, Apr 5, 2021	138.63	138.97	132.91	137.21
1417	NASDAQ	ZG	Thu, Apr 1, 2021	137.24	139.80	134.49	135.42
1416	NASDAQ	ZG	Wed, Mar 31, 2021	128.46	132.84	128.46	131.38
1415	NASDAQ	ZG	Tue, Mar 30, 2021	122.03	128.14	120.52	126.56
1414	NASDAQ	ZG	Mon, Mar 29, 2021	130.76	131.82	122.13	122.88
1413	NASDAQ	ZG	Fri, Mar 26, 2021	131.30	136.52	126.56	132.08
1412	NASDAQ	ZG	Thu, Mar 25, 2021	129.37	134.22	126.61	131.35
1411	NASDAQ	ZG	Wed, Mar 24, 2021	143.39	143.85	132.87	133.22
1410	NASDAQ	ZG	Tue, Mar 23, 2021	144.15	144.98	138.96	140.88
1409	NASDAQ	ZG	Mon, Mar 22, 2021	144.30	146.30	141.51	143.89
1408	NASDAQ	ZG	Fri, Mar 19, 2021	137.36	142.21	135.82	141.71
1407	NASDAQ	ZG	Thu, Mar 18, 2021	144.40	145.00	136.66	137.80
1406	NASDAQ	ZG	Wed, Mar 17, 2021	145.33	151.10	140.01	148.97
1405	NASDAQ	ZG	Tue, Mar 16, 2021	159.88	162.00	147.09	150.23
1404	NASDAQ	ZG	Mon, Mar 15, 2021	156.83	158.07	153.01	155.99
1403	NASDAQ	ZG	Fri, Mar 12, 2021	154.47	158.00	151.00	156.83
1402	NASDAQ	ZG	Thu, Mar 11, 2021	157.59	163.00	151.25	161.10
1401	NASDAQ	ZG	Wed, Mar 10, 2021	148.88	153.22	145.52	149.02
1400	NASDAQ	ZG	Tue, Mar 9, 2021	141.64	145.67	138.09	142.56
1399	NASDAQ	ZG	Mon, Mar 8, 2021	141.16	144.79	128.52	130.04
1398	NASDAQ	ZG	Fri, Mar 5, 2021	139.24	142.01	122.71	139.97
1397	NASDAQ	ZG	Thu, Mar 4, 2021	150.10	153.69	132.04	137.63
1396	NASDAQ	ZG	Wed, Mar 3, 2021	169.28	169.97	152.58	153.04
1395	NASDAQ	ZG	Tue, Mar 2, 2021	177.81	178.53	168.89	169.01
1394	NASDAQ	ZG	Mon, Mar 1, 2021	175.00	177.72	172.51	175.85
1393	NASDAQ	ZG	Fri, Feb 26, 2021	162.26	171.60	158.96	169.82
1392	NASDAQ	ZG	Thu, Feb 25, 2021	171.00	175.50	158.26	159.33
1391	NASDAQ	ZG	Wed, Feb 24, 2021	170.99	176.97	169.02	172.22
1390	NASDAQ	ZG	Tue, Feb 23, 2021	165.08	177.33	158.11	175.08
1389	NASDAQ	ZG	Mon, Feb 22, 2021	185.05	185.98	173.33	173.73
1388	NASDAQ	ZG	Fri, Feb 19, 2021	190.78	197.90	190.19	191.46
1387	NASDAQ	ZG	Thu, Feb 18, 2021	189.10	190.41	182.33	187.15
1386	NASDAQ	ZG	Wed, Feb 17, 2021	200.01	203.73	188.76	193.55
1385	NASDAQ	ZG	Tue, Feb 16, 2021	208.12	212.40	202.85	203.79
1384	NASDAQ	ZG	Fri, Feb 12, 2021	198.78	208.58	196.70	202.94
1383	NASDAQ	ZG	Thu, Feb 11, 2021	189.67	205.70	188.27	200.60
1382	NASDAQ	ZG	Wed, Feb 10, 2021	174.15	174.66	166.00	171.71
1381	NASDAQ	ZG	Tue, Feb 9, 2021	168.01	175.60	166.67	172.93
1380	NASDAQ	ZG	Mon, Feb 8, 2021	165.40	169.27	163.40	169.08
1379	NASDAQ	ZG	Fri, Feb 5, 2021	161.68	167.12	161.10	163.76
1378	NASDAQ	ZG	Thu, Feb 4, 2021	154.20	156.96	152.68	156.85
1377	NASDAQ	ZG	Wed, Feb 3, 2021	154.90	156.35	151.45	153.29
1376	NASDAQ	ZG	Tue, Feb 2, 2021	149.58	154.47	148.21	153.39
1375	NASDAQ	ZG	Mon, Feb 1, 2021	140.81	146.57	139.14	146.33
1374	NASDAQ	ZG	Fri, Jan 29, 2021	141.72	143.84	136.79	138.72
1373	NASDAQ	ZG	Thu, Jan 28, 2021	138.00	143.71	136.09	141.72
1372	NASDAQ	ZG	Wed, Jan 27, 2021	142.71	142.86	132.36	136.09
1371	NASDAQ	ZG	Tue, Jan 26, 2021	153.92	155.38	145.08	145.68
1370	NASDAQ	ZG	Mon, Jan 25, 2021	155.58	159.16	149.21	152.88
1369	NASDAQ	ZG	Fri, Jan 22, 2021	151.98	153.21	150.40	152.05
1368	NASDAQ	ZG	Thu, Jan 21, 2021	158.00	158.80	152.04	152.60
1367	NASDAQ	ZG	Wed, Jan 20, 2021	153.60	157.66	152.80	156.64
1366	NASDAQ	ZG	Tue, Jan 19, 2021	146.16	151.12	145.26	149.98
1365	NASDAQ	ZG	Fri, Jan 15, 2021	150.80	151.37	142.78	143.90
1364	NASDAQ	ZG	Thu, Jan 14, 2021	150.35	152.29	149.16	150.84
1363	NASDAQ	ZG	Wed, Jan 13, 2021	152.30	154.10	148.95	149.88
1362	NASDAQ	ZG	Tue, Jan 12, 2021	148.75	154.35	148.75	152.21
1361	NASDAQ	ZG	Mon, Jan 11, 2021	149.66	152.74	146.14	149.27
1360	NASDAQ	ZG	Fri, Jan 8, 2021	149.05	154.95	148.26	150.02
1359	NASDAQ	ZG	Thu, Jan 7, 2021	139.71	147.18	139.68	146.93
1358	NASDAQ	ZG	Wed, Jan 6, 2021	138.00	141.03	135.52	138.22
1357	NASDAQ	ZG	Tue, Jan 5, 2021	135.03	142.50	134.27	139.60
1356	NASDAQ	ZG	Mon, Jan 4, 2021	136.39	137.91	131.49	136.51
1355	NASDAQ	ZG	Thu, Dec 31, 2020	137.39	137.54	134.27	135.94
1354	NASDAQ	ZG	Wed, Dec 30, 2020	137.84	139.00	135.71	136.75
1353	NASDAQ	ZG	Tue, Dec 29, 2020	140.01	140.40	132.24	136.43
1352	NASDAQ	ZG	Mon, Dec 28, 2020	144.99	145.45	136.83	138.34
1351	NASDAQ	ZG	Thu, Dec 24, 2020	146.62	148.13	143.38	143.86
1350	NASDAQ	ZG	Wed, Dec 23, 2020	147.00	147.99	143.29	145.94
1349	NASDAQ	ZG	Tue, Dec 22, 2020	143.08	149.44	142.01	146.69
1348	NASDAQ	ZG	Mon, Dec 21, 2020	136.44	141.55	135.52	141.36
1347	NASDAQ	ZG	Fri, Dec 18, 2020	144.00	144.13	138.51	140.15
1346	NASDAQ	ZG	Thu, Dec 17, 2020	140.76	145.18	140.76	142.89
1345	NASDAQ	ZG	Wed, Dec 16, 2020	141.64	141.88	136.51	140.27
1344	NASDAQ	ZG	Tue, Dec 15, 2020	138.39	143.80	135.70	138.08
1343	NASDAQ	ZG	Mon, Dec 14, 2020	130.00	139.03	130.00	137.65
1342	NASDAQ	ZG	Fri, Dec 11, 2020	123.42	129.38	123.42	129.03
1341	NASDAQ	ZG	Thu, Dec 10, 2020	119.04	126.64	117.79	123.65
1340	NASDAQ	ZG	Wed, Dec 9, 2020	118.49	127.35	118.30	119.90
1339	NASDAQ	ZG	Tue, Dec 8, 2020	116.57	118.60	114.22	117.63
1338	NASDAQ	ZG	Mon, Dec 7, 2020	110.51	117.49	110.51	116.36
1337	NASDAQ	ZG	Fri, Dec 4, 2020	111.70	112.38	109.65	110.43
1336	NASDAQ	ZG	Thu, Dec 3, 2020	111.60	113.19	110.85	111.14
1335	NASDAQ	ZG	Wed, Dec 2, 2020	110.10	112.48	108.02	111.88
1334	NASDAQ	ZG	Tue, Dec 1, 2020	111.42	113.49	109.39	110.92
1333	NASDAQ	ZG	Mon, Nov 30, 2020	111.10	111.28	105.57	110.35
1332	NASDAQ	ZG	Fri, Nov 27, 2020	110.48	110.83	108.82	110.60
1331	NASDAQ	ZG	Wed, Nov 25, 2020	109.80	112.42	107.70	109.45
1330	NASDAQ	ZG	Tue, Nov 24, 2020	116.01	116.59	108.07	108.78
1329	NASDAQ	ZG	Mon, Nov 23, 2020	114.09	118.31	113.45	116.34
1328	NASDAQ	ZG	Fri, Nov 20, 2020	111.32	114.91	109.54	113.43
1327	NASDAQ	ZG	Thu, Nov 19, 2020	103.92	111.58	103.92	111.24
1326	NASDAQ	ZG	Wed, Nov 18, 2020	108.06	108.06	102.60	104.04
1325	NASDAQ	ZG	Tue, Nov 17, 2020	108.82	109.45	105.60	106.96
1324	NASDAQ	ZG	Mon, Nov 16, 2020	107.95	109.50	105.18	108.52
1323	NASDAQ	ZG	Fri, Nov 13, 2020	110.68	110.99	106.06	107.97
1322	NASDAQ	ZG	Thu, Nov 12, 2020	110.10	112.61	108.15	108.69
1321	NASDAQ	ZG	Wed, Nov 11, 2020	102.66	110.64	102.43	110.11
1320	NASDAQ	ZG	Tue, Nov 10, 2020	104.00	104.56	96.08	101.19
1319	NASDAQ	ZG	Mon, Nov 9, 2020	116.14	116.98	104.24	104.59
1318	NASDAQ	ZG	Fri, Nov 6, 2020	114.72	120.25	113.06	119.58
1317	NASDAQ	ZG	Thu, Nov 5, 2020	103.11	105.17	102.26	104.11
1316	NASDAQ	ZG	Wed, Nov 4, 2020	95.18	100.92	94.78	100.61
1315	NASDAQ	ZG	Tue, Nov 3, 2020	91.32	93.77	88.79	92.46
1314	NASDAQ	ZG	Mon, Nov 2, 2020	89.92	91.16	88.09	89.79
1313	NASDAQ	ZG	Fri, Oct 30, 2020	91.65	92.39	86.11	89.33
1312	NASDAQ	ZG	Thu, Oct 29, 2020	91.29	93.87	90.67	92.72
1311	NASDAQ	ZG	Wed, Oct 28, 2020	90.46	91.78	89.50	90.28
1310	NASDAQ	ZG	Tue, Oct 27, 2020	94.27	94.27	91.49	93.08
1309	NASDAQ	ZG	Mon, Oct 26, 2020	95.09	95.95	90.51	92.53
1308	NASDAQ	ZG	Fri, Oct 23, 2020	97.17	97.75	95.25	96.76
1307	NASDAQ	ZG	Thu, Oct 22, 2020	99.36	101.31	95.07	97.17
1306	NASDAQ	ZG	Wed, Oct 21, 2020	99.21	102.49	98.77	99.10
1305	NASDAQ	ZG	Tue, Oct 20, 2020	99.51	100.67	97.82	99.06
1304	NASDAQ	ZG	Mon, Oct 19, 2020	98.77	101.33	97.68	98.82
1303	NASDAQ	ZG	Fri, Oct 16, 2020	103.37	104.27	97.74	97.87
1302	NASDAQ	ZG	Thu, Oct 15, 2020	102.50	106.37	101.54	102.29
1301	NASDAQ	ZG	Wed, Oct 14, 2020	103.32	105.36	101.58	103.36
1300	NASDAQ	ZG	Tue, Oct 13, 2020	101.40	103.36	100.11	101.55
1299	NASDAQ	ZG	Mon, Oct 12, 2020	106.30	106.62	100.31	101.09
1298	NASDAQ	ZG	Fri, Oct 9, 2020	105.42	106.31	103.78	104.64
1297	NASDAQ	ZG	Thu, Oct 8, 2020	106.31	106.80	104.33	105.09
1296	NASDAQ	ZG	Wed, Oct 7, 2020	107.59	108.50	104.60	105.79
1295	NASDAQ	ZG	Tue, Oct 6, 2020	110.10	110.69	104.22	105.28
1294	NASDAQ	ZG	Mon, Oct 5, 2020	109.49	112.21	109.48	110.26
1293	NASDAQ	ZG	Fri, Oct 2, 2020	103.93	109.40	103.57	108.00
1292	NASDAQ	ZG	Thu, Oct 1, 2020	104.17	108.07	102.70	107.56
1291	NASDAQ	ZG	Wed, Sep 30, 2020	101.08	103.92	100.63	101.54
1290	NASDAQ	ZG	Tue, Sep 29, 2020	100.44	102.62	100.06	101.39
1289	NASDAQ	ZG	Mon, Sep 28, 2020	102.64	102.81	99.90	100.98
1288	NASDAQ	ZG	Fri, Sep 25, 2020	99.30	101.85	98.51	101.20
1287	NASDAQ	ZG	Thu, Sep 24, 2020	94.94	99.85	93.16	97.44
1286	NASDAQ	ZG	Wed, Sep 23, 2020	98.80	101.57	95.41	95.93
1285	NASDAQ	ZG	Tue, Sep 22, 2020	95.70	98.88	94.13	98.60
1284	NASDAQ	ZG	Mon, Sep 21, 2020	92.78	95.34	90.80	94.81
1283	NASDAQ	ZG	Fri, Sep 18, 2020	97.00	97.70	92.85	95.31
1282	NASDAQ	ZG	Thu, Sep 17, 2020	92.68	96.66	91.73	95.97
1281	NASDAQ	ZG	Wed, Sep 16, 2020	92.08	97.05	91.71	94.70
1280	NASDAQ	ZG	Tue, Sep 15, 2020	88.30	92.65	86.66	91.00
1279	NASDAQ	ZG	Mon, Sep 14, 2020	87.42	88.79	85.76	87.05
1278	NASDAQ	ZG	Fri, Sep 11, 2020	83.30	85.86	82.43	85.24
1277	NASDAQ	ZG	Thu, Sep 10, 2020	82.94	86.06	81.97	82.54
1276	NASDAQ	ZG	Wed, Sep 9, 2020	82.39	83.74	80.20	82.27
1275	NASDAQ	ZG	Tue, Sep 8, 2020	80.47	84.40	79.25	80.49
1274	NASDAQ	ZG	Fri, Sep 4, 2020	84.76	85.58	78.74	83.44
1273	NASDAQ	ZG	Thu, Sep 3, 2020	87.51	87.51	82.30	85.02
1272	NASDAQ	ZG	Wed, Sep 2, 2020	91.20	92.66	87.91	88.90
1271	NASDAQ	ZG	Tue, Sep 1, 2020	85.24	88.82	85.21	88.26
1270	NASDAQ	ZG	Mon, Aug 31, 2020	87.07	87.35	84.06	85.28
1269	NASDAQ	ZG	Fri, Aug 28, 2020	85.44	87.68	84.80	86.95
1268	NASDAQ	ZG	Thu, Aug 27, 2020	83.77	86.49	82.82	84.96
1267	NASDAQ	ZG	Wed, Aug 26, 2020	82.80	85.45	82.80	83.55
1266	NASDAQ	ZG	Tue, Aug 25, 2020	83.04	83.10	80.23	82.63
1265	NASDAQ	ZG	Mon, Aug 24, 2020	83.87	84.82	82.14	83.36
1264	NASDAQ	ZG	Fri, Aug 21, 2020	83.44	84.36	82.76	82.89
1263	NASDAQ	ZG	Thu, Aug 20, 2020	83.23	84.91	82.51	82.88
1262	NASDAQ	ZG	Wed, Aug 19, 2020	82.34	84.81	81.04	83.50
1261	NASDAQ	ZG	Tue, Aug 18, 2020	80.40	82.94	80.06	82.39
1260	NASDAQ	ZG	Mon, Aug 17, 2020	77.54	80.71	77.26	79.82
1259	NASDAQ	ZG	Fri, Aug 14, 2020	74.63	77.03	73.62	76.67
1258	NASDAQ	ZG	Thu, Aug 13, 2020	76.73	77.68	74.04	74.56
1257	NASDAQ	ZG	Wed, Aug 12, 2020	75.76	78.49	75.60	76.10
1256	NASDAQ	ZG	Tue, Aug 11, 2020	79.33	79.55	74.91	75.24
1255	NASDAQ	ZG	Mon, Aug 10, 2020	79.75	80.88	78.42	79.41
1254	NASDAQ	ZG	Fri, Aug 7, 2020	79.45	85.16	76.24	79.84
1253	NASDAQ	ZG	Thu, Aug 6, 2020	70.28	73.20	70.25	71.57
1252	NASDAQ	ZG	Wed, Aug 5, 2020	68.61	70.98	67.46	70.64
1251	NASDAQ	ZG	Tue, Aug 4, 2020	68.50	69.92	66.91	68.10
1250	NASDAQ	ZG	Mon, Aug 3, 2020	68.82	68.84	66.73	67.76
1249	NASDAQ	ZG	Fri, Jul 31, 2020	70.46	70.86	67.08	68.09
1248	NASDAQ	ZG	Thu, Jul 30, 2020	65.75	69.96	65.50	69.53
1247	NASDAQ	ZG	Wed, Jul 29, 2020	65.58	66.87	64.87	66.41
1246	NASDAQ	ZG	Tue, Jul 28, 2020	66.44	67.16	64.86	64.86
1245	NASDAQ	ZG	Mon, Jul 27, 2020	66.18	66.90	64.91	66.73
1244	NASDAQ	ZG	Fri, Jul 24, 2020	64.16	67.28	64.00	65.43
1243	NASDAQ	ZG	Thu, Jul 23, 2020	66.92	69.01	64.11	65.33
1242	NASDAQ	ZG	Wed, Jul 22, 2020	64.60	67.55	64.50	66.98
1241	NASDAQ	ZG	Tue, Jul 21, 2020	66.96	67.54	64.39	64.56
1240	NASDAQ	ZG	Mon, Jul 20, 2020	64.17	66.83	64.02	65.97
1239	NASDAQ	ZG	Fri, Jul 17, 2020	62.49	64.32	61.75	64.05
1238	NASDAQ	ZG	Thu, Jul 16, 2020	57.99	62.40	57.75	61.74
1237	NASDAQ	ZG	Wed, Jul 15, 2020	59.15	59.51	56.96	58.97
1236	NASDAQ	ZG	Tue, Jul 14, 2020	58.14	59.20	56.30	57.75
1235	NASDAQ	ZG	Mon, Jul 13, 2020	62.67	62.98	58.07	58.22
1234	NASDAQ	ZG	Fri, Jul 10, 2020	62.39	62.77	61.09	61.75
1233	NASDAQ	ZG	Thu, Jul 9, 2020	63.40	64.01	61.51	62.42
1232	NASDAQ	ZG	Wed, Jul 8, 2020	63.23	63.37	60.19	63.20
1231	NASDAQ	ZG	Tue, Jul 7, 2020	60.88	65.82	60.25	62.03
1230	NASDAQ	ZG	Mon, Jul 6, 2020	61.00	62.79	60.05	60.98
1229	NASDAQ	ZG	Thu, Jul 2, 2020	59.89	60.39	58.59	59.39
1228	NASDAQ	ZG	Wed, Jul 1, 2020	57.82	59.38	57.36	58.60
1227	NASDAQ	ZG	Tue, Jun 30, 2020	56.69	57.85	55.86	57.48
1226	NASDAQ	ZG	Mon, Jun 29, 2020	55.35	57.26	54.26	56.71
1225	NASDAQ	ZG	Fri, Jun 26, 2020	58.75	58.96	54.80	55.43
1224	NASDAQ	ZG	Thu, Jun 25, 2020	58.57	59.32	57.68	58.86
1223	NASDAQ	ZG	Wed, Jun 24, 2020	62.28	62.67	58.14	59.02
1222	NASDAQ	ZG	Tue, Jun 23, 2020	60.98	63.71	60.98	62.77
1221	NASDAQ	ZG	Mon, Jun 22, 2020	61.81	62.60	59.57	60.51
1220	NASDAQ	ZG	Fri, Jun 19, 2020	61.98	64.42	61.50	62.00
1219	NASDAQ	ZG	Thu, Jun 18, 2020	60.49	61.88	60.10	61.33
1218	NASDAQ	ZG	Wed, Jun 17, 2020	61.33	62.28	59.93	60.58
1217	NASDAQ	ZG	Tue, Jun 16, 2020	62.87	62.93	58.96	59.40
1216	NASDAQ	ZG	Mon, Jun 15, 2020	55.96	60.68	55.53	60.02
1215	NASDAQ	ZG	Fri, Jun 12, 2020	58.58	58.88	55.65	56.95
1214	NASDAQ	ZG	Thu, Jun 11, 2020	57.19	58.65	55.86	56.28
1213	NASDAQ	ZG	Wed, Jun 10, 2020	61.51	61.51	58.81	59.51
1212	NASDAQ	ZG	Tue, Jun 9, 2020	61.41	62.71	60.14	60.99
1211	NASDAQ	ZG	Mon, Jun 8, 2020	63.56	64.00	61.06	62.15
1210	NASDAQ	ZG	Fri, Jun 5, 2020	63.36	65.74	59.11	59.52
1209	NASDAQ	ZG	Thu, Jun 4, 2020	63.02	65.49	60.10	61.38
1208	NASDAQ	ZG	Wed, Jun 3, 2020	60.00	62.90	59.55	62.13
1207	NASDAQ	ZG	Tue, Jun 2, 2020	59.31	59.69	57.53	59.32
1206	NASDAQ	ZG	Mon, Jun 1, 2020	57.99	58.72	57.12	58.30
1205	NASDAQ	ZG	Fri, May 29, 2020	58.10	58.20	56.26	57.96
1204	NASDAQ	ZG	Thu, May 28, 2020	59.00	60.48	57.06	57.21
1203	NASDAQ	ZG	Wed, May 27, 2020	60.00	60.23	56.85	59.04
1202	NASDAQ	ZG	Tue, May 26, 2020	58.00	60.18	57.28	58.65
1201	NASDAQ	ZG	Fri, May 22, 2020	53.79	56.16	53.71	55.98
1200	NASDAQ	ZG	Thu, May 21, 2020	53.46	54.45	52.56	53.43
1199	NASDAQ	ZG	Wed, May 20, 2020	51.95	54.03	51.95	53.41
1198	NASDAQ	ZG	Tue, May 19, 2020	49.87	52.48	48.75	50.71
1197	NASDAQ	ZG	Mon, May 18, 2020	50.69	51.93	48.89	49.44
1196	NASDAQ	ZG	Fri, May 15, 2020	47.00	49.25	46.18	48.51
1195	NASDAQ	ZG	Thu, May 14, 2020	45.44	47.27	44.76	47.10
1194	NASDAQ	ZG	Wed, May 13, 2020	45.89	47.17	44.70	46.25
1193	NASDAQ	ZG	Tue, May 12, 2020	51.71	53.30	48.24	48.52
1192	NASDAQ	ZG	Mon, May 11, 2020	51.23	55.52	51.02	55.11
1191	NASDAQ	ZG	Fri, May 8, 2020	51.00	56.75	48.98	52.69
1190	NASDAQ	ZG	Thu, May 7, 2020	43.67	48.83	43.67	48.19
1189	NASDAQ	ZG	Wed, May 6, 2020	43.14	43.79	42.89	42.92
1188	NASDAQ	ZG	Tue, May 5, 2020	42.96	44.43	42.55	42.86
1187	NASDAQ	ZG	Mon, May 4, 2020	40.65	42.10	40.23	41.83
1186	NASDAQ	ZG	Fri, May 1, 2020	42.06	42.64	41.32	41.73
1185	NASDAQ	ZG	Thu, Apr 30, 2020	44.39	44.54	42.37	43.54
1184	NASDAQ	ZG	Wed, Apr 29, 2020	43.43	45.44	42.97	44.98
1183	NASDAQ	ZG	Tue, Apr 28, 2020	43.83	44.64	41.00	41.76
1182	NASDAQ	ZG	Mon, Apr 27, 2020	40.78	42.43	40.30	42.19
1181	NASDAQ	ZG	Fri, Apr 24, 2020	38.00	40.63	37.62	40.17
1180	NASDAQ	ZG	Thu, Apr 23, 2020	38.05	39.40	37.44	37.84
1179	NASDAQ	ZG	Wed, Apr 22, 2020	37.00	38.56	36.45	38.01
1178	NASDAQ	ZG	Tue, Apr 21, 2020	35.06	36.14	34.28	35.67
1177	NASDAQ	ZG	Mon, Apr 20, 2020	34.13	36.74	34.13	35.97
1176	NASDAQ	ZG	Fri, Apr 17, 2020	34.95	35.97	34.19	35.88
1175	NASDAQ	ZG	Thu, Apr 16, 2020	36.69	36.69	32.77	33.00
1174	NASDAQ	ZG	Wed, Apr 15, 2020	36.74	37.06	35.06	35.74
1173	NASDAQ	ZG	Tue, Apr 14, 2020	39.15	39.95	37.89	38.31
1172	NASDAQ	ZG	Mon, Apr 13, 2020	40.07	40.18	36.85	37.95
1171	NASDAQ	ZG	Thu, Apr 9, 2020	40.18	41.72	39.23	40.07
1170	NASDAQ	ZG	Wed, Apr 8, 2020	38.23	39.93	37.91	38.65
1169	NASDAQ	ZG	Tue, Apr 7, 2020	38.63	40.70	36.66	37.25
1168	NASDAQ	ZG	Mon, Apr 6, 2020	31.55	36.54	31.39	36.52
1167	NASDAQ	ZG	Fri, Apr 3, 2020	29.35	30.05	28.41	29.58
1166	NASDAQ	ZG	Thu, Apr 2, 2020	29.55	30.87	28.26	29.10
1165	NASDAQ	ZG	Wed, Apr 1, 2020	31.94	32.12	29.43	30.04
1164	NASDAQ	ZG	Tue, Mar 31, 2020	34.83	35.90	33.19	33.97
1163	NASDAQ	ZG	Mon, Mar 30, 2020	35.66	36.92	33.33	34.71
1162	NASDAQ	ZG	Fri, Mar 27, 2020	35.97	37.56	34.60	35.91
1161	NASDAQ	ZG	Thu, Mar 26, 2020	38.14	40.75	37.61	38.66
1160	NASDAQ	ZG	Wed, Mar 25, 2020	35.99	42.30	35.25	37.78
1159	NASDAQ	ZG	Tue, Mar 24, 2020	32.19	37.80	32.19	35.52
1158	NASDAQ	ZG	Mon, Mar 23, 2020	26.27	30.40	25.17	30.06
1157	NASDAQ	ZG	Fri, Mar 20, 2020	25.96	30.48	25.66	26.49
1156	NASDAQ	ZG	Thu, Mar 19, 2020	23.29	26.12	21.67	25.00
1155	NASDAQ	ZG	Wed, Mar 18, 2020	25.51	25.80	18.65	23.51
1154	NASDAQ	ZG	Tue, Mar 17, 2020	28.46	30.09	24.95	27.38
1153	NASDAQ	ZG	Mon, Mar 16, 2020	30.85	32.00	27.25	27.95
1152	NASDAQ	ZG	Fri, Mar 13, 2020	37.41	39.80	33.40	36.32
1151	NASDAQ	ZG	Thu, Mar 12, 2020	38.00	38.03	33.63	35.14
1150	NASDAQ	ZG	Wed, Mar 11, 2020	44.14	44.57	40.43	41.31
1149	NASDAQ	ZG	Tue, Mar 10, 2020	46.93	47.18	41.50	45.58
1148	NASDAQ	ZG	Mon, Mar 9, 2020	45.83	46.67	44.50	45.15
1147	NASDAQ	ZG	Fri, Mar 6, 2020	50.10	51.25	48.06	49.74
1146	NASDAQ	ZG	Thu, Mar 5, 2020	53.44	53.81	51.35	51.93
1145	NASDAQ	ZG	Wed, Mar 4, 2020	54.57	55.04	53.42	54.35
1144	NASDAQ	ZG	Tue, Mar 3, 2020	54.64	55.75	52.10	53.51
1143	NASDAQ	ZG	Mon, Mar 2, 2020	55.71	56.13	52.07	54.62
1142	NASDAQ	ZG	Fri, Feb 28, 2020	52.75	56.36	51.50	55.67
1141	NASDAQ	ZG	Thu, Feb 27, 2020	55.50	57.29	54.25	54.36
1140	NASDAQ	ZG	Wed, Feb 26, 2020	58.05	59.67	56.70	57.54
1139	NASDAQ	ZG	Tue, Feb 25, 2020	60.36	60.77	57.81	58.14
1138	NASDAQ	ZG	Mon, Feb 24, 2020	61.44	61.96	58.86	59.99
1137	NASDAQ	ZG	Fri, Feb 21, 2020	63.85	66.63	63.68	65.59
1136	NASDAQ	ZG	Thu, Feb 20, 2020	62.88	66.96	62.50	64.17
1135	NASDAQ	ZG	Wed, Feb 19, 2020	52.67	55.43	52.67	54.84
1134	NASDAQ	ZG	Tue, Feb 18, 2020	51.38	53.06	51.38	52.39
1133	NASDAQ	ZG	Fri, Feb 14, 2020	51.00	51.69	50.61	51.68
1132	NASDAQ	ZG	Thu, Feb 13, 2020	50.21	52.50	50.21	51.63
1131	NASDAQ	ZG	Wed, Feb 12, 2020	50.87	51.43	50.27	50.62
1130	NASDAQ	ZG	Tue, Feb 11, 2020	50.50	51.55	50.36	50.63
1129	NASDAQ	ZG	Mon, Feb 10, 2020	49.91	50.77	49.91	50.38
1128	NASDAQ	ZG	Fri, Feb 7, 2020	49.77	51.33	49.70	50.14
1127	NASDAQ	ZG	Thu, Feb 6, 2020	49.05	50.11	49.05	50.04
1126	NASDAQ	ZG	Wed, Feb 5, 2020	49.52	49.65	48.61	49.13
1125	NASDAQ	ZG	Tue, Feb 4, 2020	47.16	49.09	47.10	49.01
1124	NASDAQ	ZG	Mon, Feb 3, 2020	46.38	46.88	45.94	46.59
1123	NASDAQ	ZG	Fri, Jan 31, 2020	47.13	47.13	45.38	46.20
1122	NASDAQ	ZG	Thu, Jan 30, 2020	47.51	47.97	46.79	47.24
1121	NASDAQ	ZG	Wed, Jan 29, 2020	47.39	47.92	46.91	47.73
1120	NASDAQ	ZG	Tue, Jan 28, 2020	47.29	47.38	46.83	47.12
1119	NASDAQ	ZG	Mon, Jan 27, 2020	46.84	47.50	46.23	47.01
1118	NASDAQ	ZG	Fri, Jan 24, 2020	48.20	48.62	47.45	48.07
1117	NASDAQ	ZG	Thu, Jan 23, 2020	47.54	48.14	47.41	47.92
1116	NASDAQ	ZG	Wed, Jan 22, 2020	47.83	48.55	47.63	47.73
1115	NASDAQ	ZG	Tue, Jan 21, 2020	47.29	48.20	47.18	47.87
1114	NASDAQ	ZG	Fri, Jan 17, 2020	47.23	47.70	46.76	47.66
1113	NASDAQ	ZG	Thu, Jan 16, 2020	47.56	47.89	46.68	46.91
1112	NASDAQ	ZG	Wed, Jan 15, 2020	46.94	47.61	46.40	46.51
1111	NASDAQ	ZG	Tue, Jan 14, 2020	46.01	47.08	45.89	46.86
1110	NASDAQ	ZG	Mon, Jan 13, 2020	45.48	46.64	45.37	46.29
1109	NASDAQ	ZG	Fri, Jan 10, 2020	45.65	45.77	45.02	45.33
1108	NASDAQ	ZG	Thu, Jan 9, 2020	45.73	45.98	45.10	45.47
1107	NASDAQ	ZG	Wed, Jan 8, 2020	45.30	46.00	45.30	45.38
1106	NASDAQ	ZG	Tue, Jan 7, 2020	44.44	45.74	44.44	45.48
1105	NASDAQ	ZG	Mon, Jan 6, 2020	44.01	44.64	43.89	44.43
1104	NASDAQ	ZG	Fri, Jan 3, 2020	44.75	45.43	44.16	44.56
1103	NASDAQ	ZG	Thu, Jan 2, 2020	46.03	46.27	44.77	45.00
1102	NASDAQ	ZG	Tue, Dec 31, 2019	45.28	45.81	44.41	45.74
1101	NASDAQ	ZG	Mon, Dec 30, 2019	45.90	45.91	44.87	45.40
1100	NASDAQ	ZG	Fri, Dec 27, 2019	45.54	45.90	45.01	45.83
1099	NASDAQ	ZG	Thu, Dec 26, 2019	44.74	45.62	44.74	45.32
1098	NASDAQ	ZG	Tue, Dec 24, 2019	44.26	44.85	44.16	44.70
1097	NASDAQ	ZG	Mon, Dec 23, 2019	43.90	44.40	43.50	44.10
1096	NASDAQ	ZG	Fri, Dec 20, 2019	44.75	44.80	43.36	43.54
1095	NASDAQ	ZG	Thu, Dec 19, 2019	43.93	44.67	43.89	44.43
1094	NASDAQ	ZG	Wed, Dec 18, 2019	42.72	43.85	42.72	43.75
1093	NASDAQ	ZG	Tue, Dec 17, 2019	42.37	42.90	42.06	42.72
1092	NASDAQ	ZG	Mon, Dec 16, 2019	42.02	42.99	41.83	42.54
1091	NASDAQ	ZG	Fri, Dec 13, 2019	41.89	42.09	40.87	41.81
1090	NASDAQ	ZG	Thu, Dec 12, 2019	42.30	42.79	41.53	41.96
1089	NASDAQ	ZG	Wed, Dec 11, 2019	40.93	42.60	40.93	42.28
1088	NASDAQ	ZG	Tue, Dec 10, 2019	40.08	41.10	39.67	41.01
1087	NASDAQ	ZG	Mon, Dec 9, 2019	40.47	41.04	40.15	40.35
1086	NASDAQ	ZG	Fri, Dec 6, 2019	40.96	41.53	40.28	40.71
1085	NASDAQ	ZG	Thu, Dec 5, 2019	40.13	40.84	40.13	40.78
1084	NASDAQ	ZG	Wed, Dec 4, 2019	39.94	40.87	39.84	40.35
1083	NASDAQ	ZG	Tue, Dec 3, 2019	39.06	40.19	38.96	39.99
1082	NASDAQ	ZG	Mon, Dec 2, 2019	39.06	39.78	38.26	39.68
1081	NASDAQ	ZG	Fri, Nov 29, 2019	38.67	39.22	38.55	39.06
1080	NASDAQ	ZG	Wed, Nov 27, 2019	40.05	40.27	38.54	38.92
1079	NASDAQ	ZG	Tue, Nov 26, 2019	40.56	40.96	39.93	40.01
1078	NASDAQ	ZG	Mon, Nov 25, 2019	40.41	40.83	40.15	40.47
1077	NASDAQ	ZG	Fri, Nov 22, 2019	39.54	40.83	39.45	40.62
1076	NASDAQ	ZG	Thu, Nov 21, 2019	38.43	39.55	38.32	39.44
1075	NASDAQ	ZG	Wed, Nov 20, 2019	37.49	38.72	37.26	38.58
1074	NASDAQ	ZG	Tue, Nov 19, 2019	39.52	39.64	37.43	37.50
1073	NASDAQ	ZG	Mon, Nov 18, 2019	39.51	39.86	39.07	39.74
1072	NASDAQ	ZG	Fri, Nov 15, 2019	38.92	39.63	38.50	39.51
1071	NASDAQ	ZG	Thu, Nov 14, 2019	37.90	38.87	37.90	38.74
1070	NASDAQ	ZG	Wed, Nov 13, 2019	37.51	38.18	37.28	37.93
1069	NASDAQ	ZG	Tue, Nov 12, 2019	38.24	38.42	37.35	37.70
1068	NASDAQ	ZG	Mon, Nov 11, 2019	37.14	38.78	36.82	38.56
1067	NASDAQ	ZG	Fri, Nov 8, 2019	37.85	38.74	35.87	37.43
1066	NASDAQ	ZG	Thu, Nov 7, 2019	33.86	34.61	33.50	33.72
1065	NASDAQ	ZG	Wed, Nov 6, 2019	33.20	33.95	33.06	33.61
1064	NASDAQ	ZG	Tue, Nov 5, 2019	33.96	34.25	33.00	33.29
1063	NASDAQ	ZG	Mon, Nov 4, 2019	33.83	34.00	33.27	33.86
1062	NASDAQ	ZG	Fri, Nov 1, 2019	32.65	33.73	32.41	33.62
1061	NASDAQ	ZG	Thu, Oct 31, 2019	32.83	32.83	32.13	32.39
1060	NASDAQ	ZG	Wed, Oct 30, 2019	33.57	33.65	32.80	32.90
1059	NASDAQ	ZG	Tue, Oct 29, 2019	34.25	34.45	33.26	33.46
1058	NASDAQ	ZG	Mon, Oct 28, 2019	34.17	34.93	33.81	34.51
1057	NASDAQ	ZG	Fri, Oct 25, 2019	33.02	34.02	33.02	33.98
1056	NASDAQ	ZG	Thu, Oct 24, 2019	32.90	33.24	32.24	33.14
1055	NASDAQ	ZG	Wed, Oct 23, 2019	32.48	32.95	32.24	32.88
1054	NASDAQ	ZG	Tue, Oct 22, 2019	33.03	33.15	32.39	32.58
1053	NASDAQ	ZG	Mon, Oct 21, 2019	31.98	33.07	31.85	32.91
1052	NASDAQ	ZG	Fri, Oct 18, 2019	31.87	32.28	31.39	31.75
1051	NASDAQ	ZG	Thu, Oct 17, 2019	31.13	32.51	31.03	31.93
1050	NASDAQ	ZG	Wed, Oct 16, 2019	30.68	31.21	30.68	31.02
1049	NASDAQ	ZG	Tue, Oct 15, 2019	29.88	31.21	29.47	30.93
1048	NASDAQ	ZG	Mon, Oct 14, 2019	29.30	30.14	28.78	30.02
1047	NASDAQ	ZG	Fri, Oct 11, 2019	29.12	29.97	28.97	29.26
1046	NASDAQ	ZG	Thu, Oct 10, 2019	29.06	29.55	28.37	28.70
1045	NASDAQ	ZG	Wed, Oct 9, 2019	28.97	29.79	28.85	29.08
1044	NASDAQ	ZG	Tue, Oct 8, 2019	29.78	29.90	28.58	28.63
1043	NASDAQ	ZG	Mon, Oct 7, 2019	29.57	30.26	29.00	30.13
1042	NASDAQ	ZG	Fri, Oct 4, 2019	29.47	29.80	29.03	29.68
1041	NASDAQ	ZG	Thu, Oct 3, 2019	28.55	29.11	28.12	29.10
1040	NASDAQ	ZG	Wed, Oct 2, 2019	29.14	29.17	28.42	28.60
1039	NASDAQ	ZG	Tue, Oct 1, 2019	29.63	30.06	29.12	29.45
1038	NASDAQ	ZG	Mon, Sep 30, 2019	29.22	29.69	28.95	29.55
1037	NASDAQ	ZG	Fri, Sep 27, 2019	29.66	30.28	29.07	29.17
1036	NASDAQ	ZG	Thu, Sep 26, 2019	30.20	30.20	29.38	29.63
1035	NASDAQ	ZG	Wed, Sep 25, 2019	29.54	30.38	29.41	30.21
1034	NASDAQ	ZG	Tue, Sep 24, 2019	30.20	30.31	29.22	29.49
1033	NASDAQ	ZG	Mon, Sep 23, 2019	30.40	30.55	29.79	30.13
1032	NASDAQ	ZG	Fri, Sep 20, 2019	30.61	30.88	30.14	30.46
1031	NASDAQ	ZG	Thu, Sep 19, 2019	31.13	31.30	30.53	30.58
1030	NASDAQ	ZG	Wed, Sep 18, 2019	32.26	32.32	30.61	30.99
1029	NASDAQ	ZG	Tue, Sep 17, 2019	32.09	32.35	31.56	32.07
1028	NASDAQ	ZG	Mon, Sep 16, 2019	31.87	32.43	31.41	32.26
1027	NASDAQ	ZG	Fri, Sep 13, 2019	32.00	32.54	31.60	31.93
1026	NASDAQ	ZG	Thu, Sep 12, 2019	32.95	33.36	31.56	31.98
1025	NASDAQ	ZG	Wed, Sep 11, 2019	32.91	33.30	32.13	32.88
1024	NASDAQ	ZG	Tue, Sep 10, 2019	30.73	32.79	30.57	32.63
1023	NASDAQ	ZG	Mon, Sep 9, 2019	31.43	31.54	30.36	30.89
1022	NASDAQ	ZG	Fri, Sep 6, 2019	32.06	32.19	31.40	31.44
1021	NASDAQ	ZG	Thu, Sep 5, 2019	32.01	32.35	31.56	31.97
1020	NASDAQ	ZG	Wed, Sep 4, 2019	31.97	32.83	30.82	32.23
1019	NASDAQ	ZG	Tue, Sep 3, 2019	33.72	34.12	32.84	32.89
1018	NASDAQ	ZG	Fri, Aug 30, 2019	33.82	34.24	33.47	34.17
1017	NASDAQ	ZG	Thu, Aug 29, 2019	33.33	34.05	32.62	33.74
1016	NASDAQ	ZG	Wed, Aug 28, 2019	32.30	32.95	31.68	32.78
1015	NASDAQ	ZG	Tue, Aug 27, 2019	33.63	33.94	32.16	32.40
1014	NASDAQ	ZG	Mon, Aug 26, 2019	34.50	34.54	33.10	33.40
1013	NASDAQ	ZG	Fri, Aug 23, 2019	34.86	35.13	34.04	34.19
1012	NASDAQ	ZG	Thu, Aug 22, 2019	35.26	35.63	34.80	35.07
1011	NASDAQ	ZG	Wed, Aug 21, 2019	35.25	35.41	34.88	35.28
1010	NASDAQ	ZG	Tue, Aug 20, 2019	35.84	35.84	34.86	34.90
1009	NASDAQ	ZG	Mon, Aug 19, 2019	36.07	36.14	34.80	35.78
1008	NASDAQ	ZG	Fri, Aug 16, 2019	34.42	35.75	34.06	35.63
1007	NASDAQ	ZG	Thu, Aug 15, 2019	34.84	34.94	33.29	34.27
1006	NASDAQ	ZG	Wed, Aug 14, 2019	35.92	35.92	34.58	34.66
1005	NASDAQ	ZG	Tue, Aug 13, 2019	36.40	37.64	36.09	36.42
1004	NASDAQ	ZG	Mon, Aug 12, 2019	38.68	38.91	36.61	36.72
1003	NASDAQ	ZG	Fri, Aug 9, 2019	41.84	41.91	38.53	39.17
1002	NASDAQ	ZG	Thu, Aug 8, 2019	42.98	44.06	39.67	41.85
1001	NASDAQ	ZG	Wed, Aug 7, 2019	48.81	50.65	48.45	49.75
1000	NASDAQ	ZG	Tue, Aug 6, 2019	47.21	49.74	47.21	49.43
999	NASDAQ	ZG	Mon, Aug 5, 2019	47.80	48.06	46.04	46.85
998	NASDAQ	ZG	Fri, Aug 2, 2019	49.24	49.24	47.24	48.94
997	NASDAQ	ZG	Thu, Aug 1, 2019	49.96	50.69	49.01	49.48
996	NASDAQ	ZG	Wed, Jul 31, 2019	48.76	49.99	48.54	49.84
995	NASDAQ	ZG	Tue, Jul 30, 2019	48.65	48.98	47.88	48.77
994	NASDAQ	ZG	Mon, Jul 29, 2019	49.07	49.22	48.58	49.16
993	NASDAQ	ZG	Fri, Jul 26, 2019	49.19	49.53	48.73	48.94
992	NASDAQ	ZG	Thu, Jul 25, 2019	48.70	48.87	48.03	48.74
991	NASDAQ	ZG	Wed, Jul 24, 2019	49.07	49.45	47.87	48.68
990	NASDAQ	ZG	Tue, Jul 23, 2019	45.98	49.39	45.67	49.25
989	NASDAQ	ZG	Mon, Jul 22, 2019	47.00	47.63	46.68	47.17
988	NASDAQ	ZG	Fri, Jul 19, 2019	49.18	49.19	46.70	46.77
987	NASDAQ	ZG	Thu, Jul 18, 2019	47.76	48.26	47.08	48.02
986	NASDAQ	ZG	Wed, Jul 17, 2019	48.57	48.74	47.86	47.96
985	NASDAQ	ZG	Tue, Jul 16, 2019	48.80	49.00	48.16	48.62
984	NASDAQ	ZG	Mon, Jul 15, 2019	50.26	50.30	48.74	49.12
983	NASDAQ	ZG	Fri, Jul 12, 2019	49.20	49.96	48.66	49.91
982	NASDAQ	ZG	Thu, Jul 11, 2019	50.68	50.69	48.48	48.70
981	NASDAQ	ZG	Wed, Jul 10, 2019	50.00	50.99	49.78	50.88
980	NASDAQ	ZG	Tue, Jul 9, 2019	48.17	49.50	48.17	49.39
979	NASDAQ	ZG	Mon, Jul 8, 2019	47.54	48.38	47.06	48.32
978	NASDAQ	ZG	Fri, Jul 5, 2019	47.33	48.00	46.24	47.91
977	NASDAQ	ZG	Wed, Jul 3, 2019	47.62	47.92	47.15	47.69
976	NASDAQ	ZG	Tue, Jul 2, 2019	47.39	47.62	46.75	47.43
975	NASDAQ	ZG	Mon, Jul 1, 2019	46.58	47.30	46.15	47.15
974	NASDAQ	ZG	Fri, Jun 28, 2019	44.47	45.98	44.38	45.76
973	NASDAQ	ZG	Thu, Jun 27, 2019	43.28	44.31	43.06	44.30
972	NASDAQ	ZG	Wed, Jun 26, 2019	42.35	43.31	42.21	43.18
971	NASDAQ	ZG	Tue, Jun 25, 2019	45.10	45.24	42.12	42.19
970	NASDAQ	ZG	Mon, Jun 24, 2019	44.66	45.53	44.27	45.20
969	NASDAQ	ZG	Fri, Jun 21, 2019	45.73	45.99	44.55	44.60
968	NASDAQ	ZG	Thu, Jun 20, 2019	45.37	46.20	45.30	45.99
967	NASDAQ	ZG	Wed, Jun 19, 2019	46.04	46.04	44.06	44.77
966	NASDAQ	ZG	Tue, Jun 18, 2019	45.98	46.35	45.23	45.75
965	NASDAQ	ZG	Mon, Jun 17, 2019	45.04	45.45	44.63	45.34
964	NASDAQ	ZG	Fri, Jun 14, 2019	45.32	45.78	44.25	44.78
963	NASDAQ	ZG	Thu, Jun 13, 2019	44.22	45.89	43.95	45.35
962	NASDAQ	ZG	Wed, Jun 12, 2019	44.96	45.28	43.36	44.14
961	NASDAQ	ZG	Tue, Jun 11, 2019	45.57	45.88	44.43	44.93
960	NASDAQ	ZG	Mon, Jun 10, 2019	45.87	46.64	44.99	45.29
959	NASDAQ	ZG	Fri, Jun 7, 2019	46.89	47.93	45.61	45.80
958	NASDAQ	ZG	Thu, Jun 6, 2019	45.51	46.55	45.31	46.43
957	NASDAQ	ZG	Wed, Jun 5, 2019	44.00	45.78	43.16	45.65
956	NASDAQ	ZG	Tue, Jun 4, 2019	41.88	43.73	41.74	43.69
955	NASDAQ	ZG	Mon, Jun 3, 2019	41.85	42.63	40.93	41.38
954	NASDAQ	ZG	Fri, May 31, 2019	42.53	43.02	42.18	42.33
953	NASDAQ	ZG	Thu, May 30, 2019	41.99	43.49	41.99	43.08
952	NASDAQ	ZG	Wed, May 29, 2019	41.86	42.61	41.26	41.95
951	NASDAQ	ZG	Tue, May 28, 2019	41.59	41.99	41.13	41.18
950	NASDAQ	ZG	Fri, May 24, 2019	41.49	41.92	41.08	41.36
949	NASDAQ	ZG	Thu, May 23, 2019	41.49	41.63	40.21	41.10
948	NASDAQ	ZG	Wed, May 22, 2019	41.26	42.21	41.15	41.89
947	NASDAQ	ZG	Tue, May 21, 2019	40.41	41.59	40.35	41.28
946	NASDAQ	ZG	Mon, May 20, 2019	39.36	40.93	39.07	40.14
945	NASDAQ	ZG	Fri, May 17, 2019	38.42	40.35	38.29	39.78
944	NASDAQ	ZG	Thu, May 16, 2019	38.23	39.49	37.91	38.83
943	NASDAQ	ZG	Wed, May 15, 2019	37.01	38.68	36.82	38.28
942	NASDAQ	ZG	Tue, May 14, 2019	35.48	37.31	35.37	36.54
941	NASDAQ	ZG	Mon, May 13, 2019	34.60	36.27	34.04	35.46
940	NASDAQ	ZG	Fri, May 10, 2019	38.29	39.18	34.28	35.41
939	NASDAQ	ZG	Thu, May 9, 2019	33.91	34.37	33.11	33.57
938	NASDAQ	ZG	Wed, May 8, 2019	33.32	34.58	33.00	34.24
937	NASDAQ	ZG	Tue, May 7, 2019	33.56	33.93	32.77	33.22
936	NASDAQ	ZG	Mon, May 6, 2019	32.76	34.73	32.31	33.98
935	NASDAQ	ZG	Fri, May 3, 2019	32.13	33.52	32.01	33.44
934	NASDAQ	ZG	Thu, May 2, 2019	32.24	32.55	31.47	32.06
933	NASDAQ	ZG	Wed, May 1, 2019	33.37	33.40	32.28	32.30
932	NASDAQ	ZG	Tue, Apr 30, 2019	33.63	33.75	32.56	33.21
931	NASDAQ	ZG	Mon, Apr 29, 2019	33.96	34.32	33.57	33.69
930	NASDAQ	ZG	Fri, Apr 26, 2019	33.90	34.03	33.40	33.94
929	NASDAQ	ZG	Thu, Apr 25, 2019	34.17	34.26	33.35	33.79
928	NASDAQ	ZG	Wed, Apr 24, 2019	34.97	35.36	33.63	34.16
927	NASDAQ	ZG	Tue, Apr 23, 2019	34.50	35.80	34.38	35.11
926	NASDAQ	ZG	Mon, Apr 22, 2019	35.45	35.57	34.33	34.36
925	NASDAQ	ZG	Thu, Apr 18, 2019	36.39	36.65	35.29	35.61
924	NASDAQ	ZG	Wed, Apr 17, 2019	37.61	37.64	36.11	36.34
923	NASDAQ	ZG	Tue, Apr 16, 2019	36.97	37.69	36.86	37.48
922	NASDAQ	ZG	Mon, Apr 15, 2019	36.52	37.12	36.52	36.76
921	NASDAQ	ZG	Fri, Apr 12, 2019	36.79	36.97	36.39	36.74
920	NASDAQ	ZG	Thu, Apr 11, 2019	36.47	36.73	35.70	36.41
919	NASDAQ	ZG	Wed, Apr 10, 2019	36.38	36.75	36.12	36.43
918	NASDAQ	ZG	Tue, Apr 9, 2019	36.88	37.19	36.30	36.50
917	NASDAQ	ZG	Mon, Apr 8, 2019	37.85	38.25	36.88	36.94
916	NASDAQ	ZG	Fri, Apr 5, 2019	36.53	37.12	36.32	36.65
915	NASDAQ	ZG	Thu, Apr 4, 2019	36.59	36.90	35.85	36.41
914	NASDAQ	ZG	Wed, Apr 3, 2019	35.93	37.36	35.69	36.59
913	NASDAQ	ZG	Tue, Apr 2, 2019	34.90	35.78	34.28	35.58
912	NASDAQ	ZG	Mon, Apr 1, 2019	34.51	35.03	34.35	34.72
911	NASDAQ	ZG	Fri, Mar 29, 2019	34.12	34.56	33.37	34.20
910	NASDAQ	ZG	Thu, Mar 28, 2019	34.74	34.87	33.71	33.85
909	NASDAQ	ZG	Wed, Mar 27, 2019	35.41	36.05	34.56	34.70
908	NASDAQ	ZG	Tue, Mar 26, 2019	35.50	35.90	34.45	34.85
907	NASDAQ	ZG	Mon, Mar 25, 2019	34.97	35.69	34.48	35.29
906	NASDAQ	ZG	Fri, Mar 22, 2019	35.48	36.22	35.02	35.10
905	NASDAQ	ZG	Thu, Mar 21, 2019	35.01	35.70	34.52	35.61
904	NASDAQ	ZG	Wed, Mar 20, 2019	36.88	37.32	34.93	35.11
903	NASDAQ	ZG	Tue, Mar 19, 2019	37.39	37.51	36.76	36.89
902	NASDAQ	ZG	Mon, Mar 18, 2019	37.25	37.43	36.76	37.09
901	NASDAQ	ZG	Fri, Mar 15, 2019	36.20	37.22	36.19	37.03
900	NASDAQ	ZG	Thu, Mar 14, 2019	38.87	38.87	37.50	37.61
899	NASDAQ	ZG	Wed, Mar 13, 2019	39.39	39.39	38.60	38.93
898	NASDAQ	ZG	Tue, Mar 12, 2019	39.86	39.97	38.45	39.23
897	NASDAQ	ZG	Mon, Mar 11, 2019	38.00	40.13	37.96	39.59
896	NASDAQ	ZG	Fri, Mar 8, 2019	36.79	38.18	36.61	37.84
895	NASDAQ	ZG	Thu, Mar 7, 2019	38.03	38.05	36.82	37.12
894	NASDAQ	ZG	Wed, Mar 6, 2019	39.36	39.36	37.39	38.02
893	NASDAQ	ZG	Tue, Mar 5, 2019	39.30	39.36	38.31	39.09
892	NASDAQ	ZG	Mon, Mar 4, 2019	40.00	40.24	38.91	39.42
891	NASDAQ	ZG	Fri, Mar 1, 2019	41.66	42.00	39.36	39.94
890	NASDAQ	ZG	Thu, Feb 28, 2019	41.26	42.25	41.09	41.43
889	NASDAQ	ZG	Wed, Feb 27, 2019	41.29	42.33	39.88	41.43
888	NASDAQ	ZG	Tue, Feb 26, 2019	42.63	43.03	40.58	41.71
887	NASDAQ	ZG	Mon, Feb 25, 2019	43.19	44.73	42.50	43.16
886	NASDAQ	ZG	Fri, Feb 22, 2019	37.99	43.90	36.94	43.71
885	NASDAQ	ZG	Thu, Feb 21, 2019	34.71	35.49	33.68	35.06
884	NASDAQ	ZG	Wed, Feb 20, 2019	36.15	37.33	34.84	34.90
883	NASDAQ	ZG	Tue, Feb 19, 2019	36.78	36.95	35.92	36.22
882	NASDAQ	ZG	Fri, Feb 15, 2019	36.49	37.19	36.01	36.93
881	NASDAQ	ZG	Thu, Feb 14, 2019	35.62	36.50	35.36	35.82
880	NASDAQ	ZG	Wed, Feb 13, 2019	35.87	36.26	35.51	35.64
879	NASDAQ	ZG	Tue, Feb 12, 2019	34.42	36.14	34.28	35.81
878	NASDAQ	ZG	Mon, Feb 11, 2019	35.31	35.72	33.88	34.17
877	NASDAQ	ZG	Fri, Feb 8, 2019	33.88	35.42	33.83	35.26
876	NASDAQ	ZG	Thu, Feb 7, 2019	33.75	34.15	32.64	34.09
875	NASDAQ	ZG	Wed, Feb 6, 2019	34.50	34.78	33.65	34.02
874	NASDAQ	ZG	Tue, Feb 5, 2019	33.67	34.67	33.45	34.53
873	NASDAQ	ZG	Mon, Feb 4, 2019	34.08	34.34	33.64	33.69
872	NASDAQ	ZG	Fri, Feb 1, 2019	34.87	34.87	33.82	33.98
871	NASDAQ	ZG	Thu, Jan 31, 2019	33.43	34.96	33.43	34.81
870	NASDAQ	ZG	Wed, Jan 30, 2019	32.90	33.83	32.35	33.34
869	NASDAQ	ZG	Tue, Jan 29, 2019	32.41	33.03	32.17	32.64
868	NASDAQ	ZG	Mon, Jan 28, 2019	31.98	32.75	31.15	32.43
867	NASDAQ	ZG	Fri, Jan 25, 2019	31.35	32.58	31.05	32.39
866	NASDAQ	ZG	Thu, Jan 24, 2019	30.75	31.02	30.35	30.99
865	NASDAQ	ZG	Wed, Jan 23, 2019	31.25	31.71	30.06	30.56
864	NASDAQ	ZG	Tue, Jan 22, 2019	33.56	33.75	31.00	31.13
863	NASDAQ	ZG	Fri, Jan 18, 2019	33.52	34.50	33.29	33.78
862	NASDAQ	ZG	Thu, Jan 17, 2019	33.22	33.73	32.86	33.39
861	NASDAQ	ZG	Wed, Jan 16, 2019	33.29	33.80	32.78	33.26
860	NASDAQ	ZG	Tue, Jan 15, 2019	33.40	33.92	33.01	33.25
859	NASDAQ	ZG	Mon, Jan 14, 2019	33.57	33.99	33.01	33.15
858	NASDAQ	ZG	Fri, Jan 11, 2019	33.70	34.70	33.22	34.10
857	NASDAQ	ZG	Thu, Jan 10, 2019	32.42	33.98	31.70	33.83
856	NASDAQ	ZG	Wed, Jan 9, 2019	31.80	32.94	31.32	32.56
855	NASDAQ	ZG	Tue, Jan 8, 2019	31.28	31.88	30.02	31.81
854	NASDAQ	ZG	Mon, Jan 7, 2019	31.00	31.67	30.50	30.98
853	NASDAQ	ZG	Fri, Jan 4, 2019	30.28	31.09	30.28	30.81
852	NASDAQ	ZG	Thu, Jan 3, 2019	30.26	30.83	29.31	30.02
851	NASDAQ	ZG	Wed, Jan 2, 2019	30.82	31.76	30.10	30.35
850	NASDAQ	ZG	Mon, Dec 31, 2018	31.49	31.82	30.66	31.43
849	NASDAQ	ZG	Fri, Dec 28, 2018	32.00	32.38	30.64	31.27
848	NASDAQ	ZG	Thu, Dec 27, 2018	30.20	31.94	30.20	31.93
847	NASDAQ	ZG	Wed, Dec 26, 2018	28.46	30.70	28.30	30.67
846	NASDAQ	ZG	Mon, Dec 24, 2018	27.67	29.14	27.67	28.14
845	NASDAQ	ZG	Fri, Dec 21, 2018	28.97	29.48	27.84	28.07
844	NASDAQ	ZG	Thu, Dec 20, 2018	29.65	30.00	27.64	28.89
843	NASDAQ	ZG	Wed, Dec 19, 2018	30.11	31.53	29.69	29.85
842	NASDAQ	ZG	Tue, Dec 18, 2018	30.75	31.20	30.03	30.41
841	NASDAQ	ZG	Mon, Dec 17, 2018	31.76	31.98	30.36	30.57
840	NASDAQ	ZG	Fri, Dec 14, 2018	32.21	32.76	31.65	31.97
839	NASDAQ	ZG	Thu, Dec 13, 2018	34.93	34.93	31.69	32.48
838	NASDAQ	ZG	Wed, Dec 12, 2018	36.00	36.76	34.60	34.65
837	NASDAQ	ZG	Tue, Dec 11, 2018	36.25	36.88	35.51	35.58
836	NASDAQ	ZG	Mon, Dec 10, 2018	35.61	37.08	35.13	35.64
835	NASDAQ	ZG	Fri, Dec 7, 2018	36.49	37.52	35.00	35.75
834	NASDAQ	ZG	Thu, Dec 6, 2018	35.05	36.65	33.87	36.65
833	NASDAQ	ZG	Tue, Dec 4, 2018	36.45	37.09	34.91	35.49
832	NASDAQ	ZG	Mon, Dec 3, 2018	36.89	37.43	35.22	36.61
831	NASDAQ	ZG	Fri, Nov 30, 2018	36.01	37.07	35.72	36.23
830	NASDAQ	ZG	Thu, Nov 29, 2018	35.91	36.84	34.82	36.39
829	NASDAQ	ZG	Wed, Nov 28, 2018	33.59	34.90	32.99	34.78
828	NASDAQ	ZG	Tue, Nov 27, 2018	32.37	33.51	31.47	33.13
827	NASDAQ	ZG	Mon, Nov 26, 2018	29.56	32.63	29.56	32.57
826	NASDAQ	ZG	Fri, Nov 23, 2018	28.90	29.46	28.81	29.14
825	NASDAQ	ZG	Wed, Nov 21, 2018	28.79	29.51	27.77	28.94
824	NASDAQ	ZG	Tue, Nov 20, 2018	26.51	28.14	26.20	27.90
823	NASDAQ	ZG	Mon, Nov 19, 2018	29.01	29.05	26.87	27.00
822	NASDAQ	ZG	Fri, Nov 16, 2018	28.09	29.23	27.67	28.89
821	NASDAQ	ZG	Thu, Nov 15, 2018	28.57	28.77	27.11	28.08
820	NASDAQ	ZG	Wed, Nov 14, 2018	30.91	31.23	28.63	28.66
819	NASDAQ	ZG	Tue, Nov 13, 2018	31.52	32.05	30.60	30.60
818	NASDAQ	ZG	Mon, Nov 12, 2018	30.18	31.85	30.08	31.25
817	NASDAQ	ZG	Fri, Nov 9, 2018	29.12	31.05	29.00	30.45
816	NASDAQ	ZG	Thu, Nov 8, 2018	29.98	31.06	29.19	29.56
815	NASDAQ	ZG	Wed, Nov 7, 2018	32.78	32.83	29.85	29.91
814	NASDAQ	ZG	Tue, Nov 6, 2018	40.60	41.80	40.18	40.75
813	NASDAQ	ZG	Mon, Nov 5, 2018	41.20	41.23	39.11	40.45
812	NASDAQ	ZG	Fri, Nov 2, 2018	41.63	42.80	41.20	41.50
811	NASDAQ	ZG	Thu, Nov 1, 2018	40.44	42.10	40.44	41.84
810	NASDAQ	ZG	Wed, Oct 31, 2018	40.00	41.53	39.88	40.37
809	NASDAQ	ZG	Tue, Oct 30, 2018	37.24	39.48	36.96	39.23
808	NASDAQ	ZG	Mon, Oct 29, 2018	38.56	39.52	36.55	37.19
807	NASDAQ	ZG	Fri, Oct 26, 2018	40.66	40.79	38.02	38.21
806	NASDAQ	ZG	Thu, Oct 25, 2018	39.53	41.54	39.28	41.46
805	NASDAQ	ZG	Wed, Oct 24, 2018	40.51	41.30	38.83	39.01
804	NASDAQ	ZG	Tue, Oct 23, 2018	38.85	40.76	37.61	40.46
803	NASDAQ	ZG	Mon, Oct 22, 2018	39.46	40.02	38.92	39.70
802	NASDAQ	ZG	Fri, Oct 19, 2018	40.83	40.83	38.66	39.02
801	NASDAQ	ZG	Thu, Oct 18, 2018	41.25	41.62	39.51	39.94
800	NASDAQ	ZG	Wed, Oct 17, 2018	40.97	41.55	40.11	41.26
799	NASDAQ	ZG	Tue, Oct 16, 2018	39.08	41.42	38.98	40.98
798	NASDAQ	ZG	Mon, Oct 15, 2018	38.36	38.98	37.89	38.80
797	NASDAQ	ZG	Fri, Oct 12, 2018	38.88	39.36	37.90	38.46
796	NASDAQ	ZG	Thu, Oct 11, 2018	37.94	39.44	37.75	38.04
795	NASDAQ	ZG	Wed, Oct 10, 2018	39.02	39.18	37.29	38.30
794	NASDAQ	ZG	Tue, Oct 9, 2018	40.64	41.10	39.31	39.49
793	NASDAQ	ZG	Mon, Oct 8, 2018	41.10	41.55	40.08	40.85
792	NASDAQ	ZG	Fri, Oct 5, 2018	42.51	43.32	40.81	41.57
791	NASDAQ	ZG	Thu, Oct 4, 2018	42.20	42.79	41.24	42.48
790	NASDAQ	ZG	Wed, Oct 3, 2018	42.07	42.37	40.67	42.34
789	NASDAQ	ZG	Tue, Oct 2, 2018	42.00	42.52	41.97	42.07
788	NASDAQ	ZG	Mon, Oct 1, 2018	44.30	44.40	42.09	42.17
787	NASDAQ	ZG	Fri, Sep 28, 2018	43.10	44.22	42.65	44.20
786	NASDAQ	ZG	Thu, Sep 27, 2018	42.52	43.25	42.45	43.10
785	NASDAQ	ZG	Wed, Sep 26, 2018	43.77	44.13	42.15	42.46
784	NASDAQ	ZG	Tue, Sep 25, 2018	42.92	44.34	42.65	43.62
783	NASDAQ	ZG	Mon, Sep 24, 2018	42.68	43.00	41.62	42.91
782	NASDAQ	ZG	Fri, Sep 21, 2018	44.87	45.08	42.39	42.58
781	NASDAQ	ZG	Thu, Sep 20, 2018	44.03	44.64	43.23	44.57
780	NASDAQ	ZG	Wed, Sep 19, 2018	44.39	44.61	43.03	43.81
779	NASDAQ	ZG	Tue, Sep 18, 2018	43.91	44.92	43.75	44.22
778	NASDAQ	ZG	Mon, Sep 17, 2018	46.11	46.11	43.57	43.85
777	NASDAQ	ZG	Fri, Sep 14, 2018	45.89	47.49	45.89	46.12
776	NASDAQ	ZG	Thu, Sep 13, 2018	47.19	47.92	45.89	46.14
775	NASDAQ	ZG	Wed, Sep 12, 2018	46.76	47.17	45.61	47.08
774	NASDAQ	ZG	Tue, Sep 11, 2018	45.67	46.97	45.64	46.75
773	NASDAQ	ZG	Mon, Sep 10, 2018	44.62	45.82	44.16	45.74
772	NASDAQ	ZG	Fri, Sep 7, 2018	44.23	45.65	43.86	44.47
771	NASDAQ	ZG	Thu, Sep 6, 2018	47.28	47.50	43.46	44.23
770	NASDAQ	ZG	Wed, Sep 5, 2018	47.56	47.97	46.62	47.33
769	NASDAQ	ZG	Tue, Sep 4, 2018	47.91	48.41	47.21	47.39
768	NASDAQ	ZG	Fri, Aug 31, 2018	47.66	48.44	47.32	48.10
767	NASDAQ	ZG	Thu, Aug 30, 2018	47.77	48.40	47.61	47.89
766	NASDAQ	ZG	Wed, Aug 29, 2018	47.70	47.88	47.50	47.68
765	NASDAQ	ZG	Tue, Aug 28, 2018	47.84	48.23	47.12	47.73
764	NASDAQ	ZG	Mon, Aug 27, 2018	46.95	47.79	46.95	47.57
763	NASDAQ	ZG	Fri, Aug 24, 2018	47.40	47.75	46.78	46.84
762	NASDAQ	ZG	Thu, Aug 23, 2018	47.67	48.29	47.24	47.33
761	NASDAQ	ZG	Wed, Aug 22, 2018	48.16	48.90	47.72	47.80
760	NASDAQ	ZG	Tue, Aug 21, 2018	47.80	48.76	47.80	48.23
759	NASDAQ	ZG	Mon, Aug 20, 2018	46.12	48.21	46.12	47.85
758	NASDAQ	ZG	Fri, Aug 17, 2018	46.51	46.61	45.25	46.24
757	NASDAQ	ZG	Thu, Aug 16, 2018	46.93	47.41	46.31	46.44
756	NASDAQ	ZG	Wed, Aug 15, 2018	47.61	48.50	46.20	46.53
755	NASDAQ	ZG	Tue, Aug 14, 2018	47.55	48.29	46.85	48.12
754	NASDAQ	ZG	Mon, Aug 13, 2018	48.97	49.02	47.22	47.42
753	NASDAQ	ZG	Fri, Aug 10, 2018	50.76	50.78	48.46	48.98
752	NASDAQ	ZG	Thu, Aug 9, 2018	51.76	51.76	49.56	50.96
751	NASDAQ	ZG	Wed, Aug 8, 2018	50.00	51.55	49.55	51.10
750	NASDAQ	ZG	Tue, Aug 7, 2018	49.23	51.00	48.26	49.40
749	NASDAQ	ZG	Mon, Aug 6, 2018	58.54	59.42	57.67	59.00
748	NASDAQ	ZG	Fri, Aug 3, 2018	58.21	58.43	57.09	58.25
747	NASDAQ	ZG	Thu, Aug 2, 2018	56.96	58.39	56.16	57.93
746	NASDAQ	ZG	Wed, Aug 1, 2018	56.37	57.81	55.70	57.39
745	NASDAQ	ZG	Tue, Jul 31, 2018	56.37	57.17	55.41	56.37
744	NASDAQ	ZG	Mon, Jul 30, 2018	58.25	58.31	56.15	56.33
743	NASDAQ	ZG	Fri, Jul 27, 2018	62.52	62.54	57.75	58.25
742	NASDAQ	ZG	Thu, Jul 26, 2018	62.05	63.00	61.01	62.69
741	NASDAQ	ZG	Wed, Jul 25, 2018	61.42	62.76	61.42	62.70
740	NASDAQ	ZG	Tue, Jul 24, 2018	62.86	63.76	61.02	61.42
739	NASDAQ	ZG	Mon, Jul 23, 2018	62.79	63.74	62.66	63.68
738	NASDAQ	ZG	Fri, Jul 20, 2018	63.49	63.97	62.62	62.74
737	NASDAQ	ZG	Thu, Jul 19, 2018	63.64	64.10	63.33	63.68
736	NASDAQ	ZG	Wed, Jul 18, 2018	64.33	64.40	63.28	63.76
735	NASDAQ	ZG	Tue, Jul 17, 2018	63.45	64.66	63.22	64.33
734	NASDAQ	ZG	Mon, Jul 16, 2018	63.73	63.98	63.27	63.61
733	NASDAQ	ZG	Fri, Jul 13, 2018	63.61	64.31	62.71	63.57
732	NASDAQ	ZG	Thu, Jul 12, 2018	62.51	64.05	62.51	63.78
731	NASDAQ	ZG	Wed, Jul 11, 2018	61.05	62.64	60.00	62.45
730	NASDAQ	ZG	Tue, Jul 10, 2018	62.61	62.77	61.23	61.70
729	NASDAQ	ZG	Mon, Jul 9, 2018	63.56	63.56	61.45	62.41
728	NASDAQ	ZG	Fri, Jul 6, 2018	61.52	63.09	61.27	63.01
727	NASDAQ	ZG	Thu, Jul 5, 2018	61.50	61.91	60.52	61.72
726	NASDAQ	ZG	Tue, Jul 3, 2018	61.46	61.76	60.49	61.00
725	NASDAQ	ZG	Mon, Jul 2, 2018	59.04	61.34	58.82	61.10
724	NASDAQ	ZG	Fri, Jun 29, 2018	59.25	59.78	57.50	59.75
723	NASDAQ	ZG	Thu, Jun 28, 2018	57.44	59.49	57.42	59.06
722	NASDAQ	ZG	Wed, Jun 27, 2018	60.64	61.80	60.40	60.75
721	NASDAQ	ZG	Tue, Jun 26, 2018	60.85	61.40	60.03	60.82
720	NASDAQ	ZG	Mon, Jun 25, 2018	61.53	61.99	59.36	60.60
719	NASDAQ	ZG	Fri, Jun 22, 2018	62.12	62.22	60.43	61.49
718	NASDAQ	ZG	Thu, Jun 21, 2018	64.56	64.62	61.57	61.71
717	NASDAQ	ZG	Wed, Jun 20, 2018	63.55	64.55	63.54	64.32
716	NASDAQ	ZG	Tue, Jun 19, 2018	63.32	64.56	62.26	62.93
715	NASDAQ	ZG	Mon, Jun 18, 2018	63.17	64.52	62.10	64.32
714	NASDAQ	ZG	Fri, Jun 15, 2018	64.47	65.42	64.03	65.21
713	NASDAQ	ZG	Thu, Jun 14, 2018	64.04	65.00	62.84	64.79
712	NASDAQ	ZG	Wed, Jun 13, 2018	64.26	65.28	63.59	63.92
711	NASDAQ	ZG	Tue, Jun 12, 2018	62.47	64.82	62.47	64.21
710	NASDAQ	ZG	Mon, Jun 11, 2018	62.56	63.07	61.98	62.35
709	NASDAQ	ZG	Fri, Jun 8, 2018	60.27	62.39	60.27	62.17
708	NASDAQ	ZG	Thu, Jun 7, 2018	62.31	62.39	60.18	61.20
707	NASDAQ	ZG	Wed, Jun 6, 2018	61.00	62.20	61.00	62.00
706	NASDAQ	ZG	Tue, Jun 5, 2018	59.47	61.42	59.37	60.83
705	NASDAQ	ZG	Mon, Jun 4, 2018	59.39	59.92	58.58	59.31
704	NASDAQ	ZG	Fri, Jun 1, 2018	58.24	59.62	58.24	59.02
703	NASDAQ	ZG	Thu, May 31, 2018	58.37	59.14	57.57	58.24
702	NASDAQ	ZG	Wed, May 30, 2018	55.26	58.20	55.09	57.38
701	NASDAQ	ZG	Tue, May 29, 2018	55.64	56.30	54.24	54.79
700	NASDAQ	ZG	Fri, May 25, 2018	55.86	56.39	55.30	56.08
699	NASDAQ	ZG	Thu, May 24, 2018	54.35	56.46	54.35	55.88
698	NASDAQ	ZG	Wed, May 23, 2018	51.69	54.66	51.58	54.53
697	NASDAQ	ZG	Tue, May 22, 2018	52.21	52.26	51.00	51.69
696	NASDAQ	ZG	Mon, May 21, 2018	51.98	52.38	51.56	51.82
695	NASDAQ	ZG	Fri, May 18, 2018	52.00	52.11	51.06	51.66
694	NASDAQ	ZG	Thu, May 17, 2018	53.07	53.12	51.80	52.09
693	NASDAQ	ZG	Wed, May 16, 2018	51.58	53.20	51.28	52.77
692	NASDAQ	ZG	Tue, May 15, 2018	53.85	53.85	51.42	51.58
691	NASDAQ	ZG	Mon, May 14, 2018	54.38	55.19	53.72	53.94
690	NASDAQ	ZG	Fri, May 11, 2018	54.82	55.16	54.04	54.25
689	NASDAQ	ZG	Thu, May 10, 2018	55.73	56.70	54.15	54.64
688	NASDAQ	ZG	Wed, May 9, 2018	54.32	56.24	54.11	55.74
687	NASDAQ	ZG	Tue, May 8, 2018	50.95	56.56	50.87	54.50
686	NASDAQ	ZG	Mon, May 7, 2018	53.09	55.74	53.09	55.60
685	NASDAQ	ZG	Fri, May 4, 2018	51.30	53.17	50.86	53.00
684	NASDAQ	ZG	Thu, May 3, 2018	50.43	51.52	50.28	51.47
683	NASDAQ	ZG	Wed, May 2, 2018	49.68	51.29	49.52	50.74
682	NASDAQ	ZG	Tue, May 1, 2018	48.24	49.76	48.24	49.56
681	NASDAQ	ZG	Mon, Apr 30, 2018	47.27	48.79	47.26	48.37
680	NASDAQ	ZG	Fri, Apr 27, 2018	47.60	47.62	46.27	47.26
679	NASDAQ	ZG	Thu, Apr 26, 2018	47.54	47.99	47.21	47.26
678	NASDAQ	ZG	Wed, Apr 25, 2018	47.44	47.97	46.64	47.34
677	NASDAQ	ZG	Tue, Apr 24, 2018	48.17	48.69	47.31	47.50
676	NASDAQ	ZG	Mon, Apr 23, 2018	48.46	48.46	47.05	47.69
675	NASDAQ	ZG	Fri, Apr 20, 2018	46.63	47.45	46.28	46.70
674	NASDAQ	ZG	Thu, Apr 19, 2018	48.09	48.11	46.44	46.48
673	NASDAQ	ZG	Wed, Apr 18, 2018	48.06	48.93	47.61	48.45
672	NASDAQ	ZG	Tue, Apr 17, 2018	49.22	50.72	49.15	49.39
671	NASDAQ	ZG	Mon, Apr 16, 2018	50.00	50.20	48.89	49.03
670	NASDAQ	ZG	Fri, Apr 13, 2018	49.24	50.20	47.81	49.84
669	NASDAQ	ZG	Thu, Apr 12, 2018	53.39	53.96	52.68	53.77
668	NASDAQ	ZG	Wed, Apr 11, 2018	53.59	54.14	53.28	53.41
667	NASDAQ	ZG	Tue, Apr 10, 2018	52.61	54.08	52.44	53.73
666	NASDAQ	ZG	Mon, Apr 9, 2018	52.77	53.32	51.86	51.97
665	NASDAQ	ZG	Fri, Apr 6, 2018	52.80	53.05	52.21	52.65
664	NASDAQ	ZG	Thu, Apr 5, 2018	53.93	54.16	52.86	52.97
663	NASDAQ	ZG	Wed, Apr 4, 2018	52.65	53.68	52.50	53.47
662	NASDAQ	ZG	Tue, Apr 3, 2018	53.55	54.44	53.16	53.43
661	NASDAQ	ZG	Mon, Apr 2, 2018	53.54	53.92	52.62	53.04
660	NASDAQ	ZG	Thu, Mar 29, 2018	53.51	54.52	52.25	54.00
659	NASDAQ	ZG	Wed, Mar 28, 2018	53.85	53.95	52.71	53.41
658	NASDAQ	ZG	Tue, Mar 27, 2018	56.05	56.06	53.65	53.84
657	NASDAQ	ZG	Mon, Mar 26, 2018	54.80	55.92	54.51	55.88
656	NASDAQ	ZG	Fri, Mar 23, 2018	55.63	56.41	54.32	54.37
655	NASDAQ	ZG	Thu, Mar 22, 2018	56.52	57.11	55.42	55.63
654	NASDAQ	ZG	Wed, Mar 21, 2018	57.20	57.95	56.83	57.20
653	NASDAQ	ZG	Tue, Mar 20, 2018	57.13	57.70	56.34	57.40
652	NASDAQ	ZG	Mon, Mar 19, 2018	58.22	58.54	56.57	57.17
651	NASDAQ	ZG	Fri, Mar 16, 2018	58.11	58.53	57.25	58.40
650	NASDAQ	ZG	Thu, Mar 15, 2018	58.49	59.73	57.75	57.99
649	NASDAQ	ZG	Wed, Mar 14, 2018	57.25	58.74	56.64	58.49
648	NASDAQ	ZG	Tue, Mar 13, 2018	57.00	57.77	56.78	57.15
647	NASDAQ	ZG	Mon, Mar 12, 2018	55.16	57.05	55.05	56.78
646	NASDAQ	ZG	Fri, Mar 9, 2018	54.00	55.21	53.81	55.12
645	NASDAQ	ZG	Thu, Mar 8, 2018	53.79	54.40	53.37	53.65
644	NASDAQ	ZG	Wed, Mar 7, 2018	51.81	53.93	51.81	53.65
643	NASDAQ	ZG	Tue, Mar 6, 2018	51.31	52.61	51.31	52.55
642	NASDAQ	ZG	Mon, Mar 5, 2018	48.88	51.27	48.43	51.21
641	NASDAQ	ZG	Fri, Mar 2, 2018	47.38	49.27	46.96	49.12
640	NASDAQ	ZG	Thu, Mar 1, 2018	47.64	48.05	46.42	47.80
639	NASDAQ	ZG	Wed, Feb 28, 2018	46.45	48.19	46.36	47.54
638	NASDAQ	ZG	Tue, Feb 27, 2018	46.49	47.70	46.45	46.80
637	NASDAQ	ZG	Mon, Feb 26, 2018	47.15	47.24	46.10	46.56
636	NASDAQ	ZG	Fri, Feb 23, 2018	47.76	47.76	46.49	47.00
635	NASDAQ	ZG	Thu, Feb 22, 2018	48.14	48.20	47.38	47.80
634	NASDAQ	ZG	Wed, Feb 21, 2018	47.48	48.70	47.46	47.74
633	NASDAQ	ZG	Tue, Feb 20, 2018	46.48	47.89	46.37	47.47
632	NASDAQ	ZG	Fri, Feb 16, 2018	47.24	47.76	46.61	46.96
631	NASDAQ	ZG	Thu, Feb 15, 2018	47.29	48.36	46.51	47.39
630	NASDAQ	ZG	Wed, Feb 14, 2018	44.81	47.22	44.53	47.13
629	NASDAQ	ZG	Tue, Feb 13, 2018	44.23	44.96	44.07	44.76
628	NASDAQ	ZG	Mon, Feb 12, 2018	45.00	45.32	43.02	44.22
627	NASDAQ	ZG	Fri, Feb 9, 2018	42.55	46.63	42.36	44.95
626	NASDAQ	ZG	Thu, Feb 8, 2018	44.95	47.31	43.80	46.39
625	NASDAQ	ZG	Wed, Feb 7, 2018	43.74	45.32	43.66	44.75
624	NASDAQ	ZG	Tue, Feb 6, 2018	43.16	44.45	42.85	43.82
623	NASDAQ	ZG	Mon, Feb 5, 2018	43.77	45.26	42.85	44.14
622	NASDAQ	ZG	Fri, Feb 2, 2018	44.80	45.52	44.14	44.56
621	NASDAQ	ZG	Thu, Feb 1, 2018	44.13	46.04	44.13	45.09
620	NASDAQ	ZG	Wed, Jan 31, 2018	45.24	45.54	44.52	44.79
619	NASDAQ	ZG	Tue, Jan 30, 2018	45.08	45.37	44.56	44.95
618	NASDAQ	ZG	Mon, Jan 29, 2018	46.27	46.50	45.21	45.41
617	NASDAQ	ZG	Fri, Jan 26, 2018	45.50	46.31	44.95	46.28
616	NASDAQ	ZG	Thu, Jan 25, 2018	44.06	44.39	43.47	44.31
615	NASDAQ	ZG	Wed, Jan 24, 2018	43.73	44.36	43.70	43.80
614	NASDAQ	ZG	Tue, Jan 23, 2018	43.08	43.79	42.76	43.72
613	NASDAQ	ZG	Mon, Jan 22, 2018	42.62	43.11	42.25	43.02
612	NASDAQ	ZG	Fri, Jan 19, 2018	43.78	43.85	42.06	42.62
611	NASDAQ	ZG	Thu, Jan 18, 2018	44.30	44.54	43.72	43.86
610	NASDAQ	ZG	Wed, Jan 17, 2018	44.45	44.62	44.10	44.35
609	NASDAQ	ZG	Tue, Jan 16, 2018	44.88	45.24	43.93	44.20
608	NASDAQ	ZG	Fri, Jan 12, 2018	45.00	45.13	44.22	44.37
607	NASDAQ	ZG	Thu, Jan 11, 2018	44.38	45.95	43.93	44.23
606	NASDAQ	ZG	Wed, Jan 10, 2018	41.92	42.23	41.31	42.19
605	NASDAQ	ZG	Tue, Jan 9, 2018	42.64	42.65	41.89	41.96
604	NASDAQ	ZG	Mon, Jan 8, 2018	42.09	42.99	42.09	42.62
603	NASDAQ	ZG	Fri, Jan 5, 2018	42.24	42.49	41.96	42.34
602	NASDAQ	ZG	Thu, Jan 4, 2018	42.63	42.95	41.40	42.01
601	NASDAQ	ZG	Wed, Jan 3, 2018	42.49	43.11	42.10	42.73
600	NASDAQ	ZG	Tue, Jan 2, 2018	40.50	42.33	40.50	42.30
599	NASDAQ	ZG	Fri, Dec 29, 2017	41.39	41.39	40.66	40.74
598	NASDAQ	ZG	Thu, Dec 28, 2017	41.66	41.66	41.03	41.30
597	NASDAQ	ZG	Wed, Dec 27, 2017	41.98	42.00	41.19	41.46
596	NASDAQ	ZG	Tue, Dec 26, 2017	41.94	42.19	41.68	41.81
595	NASDAQ	ZG	Fri, Dec 22, 2017	42.05	42.41	42.00	42.10
594	NASDAQ	ZG	Thu, Dec 21, 2017	42.88	42.92	42.03	42.15
593	NASDAQ	ZG	Wed, Dec 20, 2017	43.12	43.12	42.22	42.84
592	NASDAQ	ZG	Tue, Dec 19, 2017	41.67	43.16	41.21	43.00
591	NASDAQ	ZG	Mon, Dec 18, 2017	41.55	41.69	40.90	41.64
590	NASDAQ	ZG	Fri, Dec 15, 2017	40.51	41.49	40.51	41.18
589	NASDAQ	ZG	Thu, Dec 14, 2017	41.58	41.75	40.58	40.64
588	NASDAQ	ZG	Wed, Dec 13, 2017	40.33	41.68	40.33	41.57
587	NASDAQ	ZG	Tue, Dec 12, 2017	40.86	40.96	40.24	40.39
586	NASDAQ	ZG	Mon, Dec 11, 2017	40.36	41.15	40.36	40.85
585	NASDAQ	ZG	Fri, Dec 8, 2017	41.16	41.50	40.13	40.22
584	NASDAQ	ZG	Thu, Dec 7, 2017	40.81	41.52	40.72	40.97
583	NASDAQ	ZG	Wed, Dec 6, 2017	40.30	41.18	40.22	40.65
582	NASDAQ	ZG	Tue, Dec 5, 2017	39.97	40.38	39.86	40.32
581	NASDAQ	ZG	Mon, Dec 4, 2017	41.22	41.30	39.84	39.88
580	NASDAQ	ZG	Fri, Dec 1, 2017	40.85	41.05	39.78	40.93
579	NASDAQ	ZG	Thu, Nov 30, 2017	40.83	41.35	40.52	41.06
578	NASDAQ	ZG	Wed, Nov 29, 2017	42.25	42.25	40.70	40.82
577	NASDAQ	ZG	Tue, Nov 28, 2017	42.79	42.79	42.14	42.31
576	NASDAQ	ZG	Mon, Nov 27, 2017	42.07	42.92	42.06	42.73
575	NASDAQ	ZG	Fri, Nov 24, 2017	41.82	42.22	41.47	42.19
574	NASDAQ	ZG	Wed, Nov 22, 2017	41.30	41.88	40.60	41.77
573	NASDAQ	ZG	Tue, Nov 21, 2017	41.17	41.64	40.95	41.40
572	NASDAQ	ZG	Mon, Nov 20, 2017	41.00	41.59	40.95	41.10
571	NASDAQ	ZG	Fri, Nov 17, 2017	41.13	41.40	40.99	41.02
570	NASDAQ	ZG	Thu, Nov 16, 2017	39.90	41.31	39.68	41.09
569	NASDAQ	ZG	Wed, Nov 15, 2017	38.96	40.03	38.76	40.02
568	NASDAQ	ZG	Tue, Nov 14, 2017	39.03	39.78	39.03	39.28
567	NASDAQ	ZG	Mon, Nov 13, 2017	39.49	39.74	39.03	39.20
566	NASDAQ	ZG	Fri, Nov 10, 2017	40.07	40.31	38.89	39.74
565	NASDAQ	ZG	Thu, Nov 9, 2017	41.32	42.07	39.71	40.43
564	NASDAQ	ZG	Wed, Nov 8, 2017	41.02	41.57	38.83	41.15
563	NASDAQ	ZG	Tue, Nov 7, 2017	41.34	41.34	39.76	40.22
562	NASDAQ	ZG	Mon, Nov 6, 2017	40.42	42.72	40.30	40.97
561	NASDAQ	ZG	Fri, Nov 3, 2017	39.55	40.70	39.40	40.62
560	NASDAQ	ZG	Thu, Nov 2, 2017	41.20	41.20	39.65	39.67
559	NASDAQ	ZG	Wed, Nov 1, 2017	41.42	41.42	40.30	40.53
558	NASDAQ	ZG	Tue, Oct 31, 2017	40.91	41.48	40.37	41.31
557	NASDAQ	ZG	Mon, Oct 30, 2017	40.90	41.18	40.62	40.77
556	NASDAQ	ZG	Fri, Oct 27, 2017	41.59	41.59	40.57	41.02
555	NASDAQ	ZG	Thu, Oct 26, 2017	40.51	41.35	40.03	41.20
554	NASDAQ	ZG	Wed, Oct 25, 2017	40.83	41.05	40.08	40.35
553	NASDAQ	ZG	Tue, Oct 24, 2017	41.04	41.23	40.52	40.99
552	NASDAQ	ZG	Mon, Oct 23, 2017	41.24	41.24	40.47	40.75
551	NASDAQ	ZG	Fri, Oct 20, 2017	41.49	41.49	40.91	41.10
550	NASDAQ	ZG	Thu, Oct 19, 2017	40.64	40.98	40.35	40.92
549	NASDAQ	ZG	Wed, Oct 18, 2017	41.44	41.69	40.81	40.92
548	NASDAQ	ZG	Tue, Oct 17, 2017	41.07	41.51	40.79	41.51
547	NASDAQ	ZG	Mon, Oct 16, 2017	41.47	41.60	40.97	41.10
546	NASDAQ	ZG	Fri, Oct 13, 2017	41.61	41.86	41.28	41.44
545	NASDAQ	ZG	Thu, Oct 12, 2017	41.06	41.82	41.06	41.43
544	NASDAQ	ZG	Wed, Oct 11, 2017	41.73	41.99	41.20	41.25
543	NASDAQ	ZG	Tue, Oct 10, 2017	41.98	42.31	41.47	41.60
542	NASDAQ	ZG	Mon, Oct 9, 2017	42.18	42.72	41.86	41.95
541	NASDAQ	ZG	Fri, Oct 6, 2017	41.42	42.14	41.15	41.89
540	NASDAQ	ZG	Thu, Oct 5, 2017	41.61	41.83	40.88	41.47
539	NASDAQ	ZG	Wed, Oct 4, 2017	40.79	41.78	40.77	41.65
538	NASDAQ	ZG	Tue, Oct 3, 2017	40.71	40.93	40.34	40.83
537	NASDAQ	ZG	Mon, Oct 2, 2017	40.15	40.62	39.92	40.56
536	NASDAQ	ZG	Fri, Sep 29, 2017	39.69	40.64	39.43	40.15
535	NASDAQ	ZG	Thu, Sep 28, 2017	39.09	39.78	38.73	39.43
534	NASDAQ	ZG	Wed, Sep 27, 2017	39.00	39.74	38.86	38.92
533	NASDAQ	ZG	Tue, Sep 26, 2017	39.16	39.49	38.57	38.75
532	NASDAQ	ZG	Mon, Sep 25, 2017	38.73	38.95	38.17	38.91
531	NASDAQ	ZG	Fri, Sep 22, 2017	39.89	40.00	38.92	38.93
530	NASDAQ	ZG	Thu, Sep 21, 2017	40.00	40.14	39.44	39.86
529	NASDAQ	ZG	Wed, Sep 20, 2017	39.76	40.24	39.55	40.15
528	NASDAQ	ZG	Tue, Sep 19, 2017	40.64	40.73	39.66	39.86
527	NASDAQ	ZG	Mon, Sep 18, 2017	40.00	40.79	40.00	40.58
526	NASDAQ	ZG	Fri, Sep 15, 2017	39.67	40.43	39.18	40.15
525	NASDAQ	ZG	Thu, Sep 14, 2017	38.60	39.92	38.42	39.87
524	NASDAQ	ZG	Wed, Sep 13, 2017	40.30	40.57	37.96	38.91
523	NASDAQ	ZG	Tue, Sep 12, 2017	39.30	41.11	39.10	40.62
522	NASDAQ	ZG	Mon, Sep 11, 2017	38.34	39.38	38.34	39.30
521	NASDAQ	ZG	Fri, Sep 8, 2017	39.18	39.18	38.05	38.14
520	NASDAQ	ZG	Thu, Sep 7, 2017	39.13	39.59	38.73	39.21
519	NASDAQ	ZG	Wed, Sep 6, 2017	39.53	39.64	38.75	39.08
518	NASDAQ	ZG	Tue, Sep 5, 2017	39.99	40.15	38.87	39.37
517	NASDAQ	ZG	Fri, Sep 1, 2017	39.84	40.18	39.76	39.95
516	NASDAQ	ZG	Thu, Aug 31, 2017	39.96	40.30	39.51	39.92
515	NASDAQ	ZG	Wed, Aug 30, 2017	39.68	39.96	39.29	39.78
514	NASDAQ	ZG	Tue, Aug 29, 2017	38.06	39.82	38.06	39.70
513	NASDAQ	ZG	Mon, Aug 28, 2017	38.50	38.66	38.00	38.56
512	NASDAQ	ZG	Fri, Aug 25, 2017	39.06	39.31	38.22	38.30
511	NASDAQ	ZG	Thu, Aug 24, 2017	39.01	39.11	38.29	38.81
510	NASDAQ	ZG	Wed, Aug 23, 2017	38.19	38.70	38.07	38.61
509	NASDAQ	ZG	Tue, Aug 22, 2017	39.03	39.03	38.25	38.41
508	NASDAQ	ZG	Mon, Aug 21, 2017	38.73	39.12	38.39	38.81
507	NASDAQ	ZG	Fri, Aug 18, 2017	39.36	39.60	38.51	38.88
506	NASDAQ	ZG	Thu, Aug 17, 2017	40.49	40.49	39.00	39.22
505	NASDAQ	ZG	Wed, Aug 16, 2017	40.76	41.17	40.24	40.62
504	NASDAQ	ZG	Tue, Aug 15, 2017	41.37	41.48	40.65	40.79
503	NASDAQ	ZG	Mon, Aug 14, 2017	40.91	41.64	40.91	41.31
502	NASDAQ	ZG	Fri, Aug 11, 2017	40.37	41.99	40.33	40.71
501	NASDAQ	ZG	Thu, Aug 10, 2017	43.05	43.33	39.92	40.25
500	NASDAQ	ZG	Wed, Aug 9, 2017	45.00	45.04	42.75	43.39
499	NASDAQ	ZG	Tue, Aug 8, 2017	47.47	48.70	46.76	47.74
498	NASDAQ	ZG	Mon, Aug 7, 2017	45.91	47.94	45.91	47.43
497	NASDAQ	ZG	Fri, Aug 4, 2017	45.93	46.13	45.37	45.64
496	NASDAQ	ZG	Thu, Aug 3, 2017	45.82	46.23	45.51	45.67
495	NASDAQ	ZG	Wed, Aug 2, 2017	45.95	45.95	44.80	45.75
494	NASDAQ	ZG	Tue, Aug 1, 2017	45.56	45.99	44.87	45.67
493	NASDAQ	ZG	Mon, Jul 31, 2017	45.67	45.67	44.46	45.43
492	NASDAQ	ZG	Fri, Jul 28, 2017	44.90	45.75	44.65	45.33
491	NASDAQ	ZG	Thu, Jul 27, 2017	45.65	46.14	44.30	45.06
490	NASDAQ	ZG	Wed, Jul 26, 2017	46.00	46.00	45.27	45.59
489	NASDAQ	ZG	Tue, Jul 25, 2017	45.05	45.89	44.53	45.71
488	NASDAQ	ZG	Mon, Jul 24, 2017	44.75	45.07	44.39	44.95
487	NASDAQ	ZG	Fri, Jul 21, 2017	44.77	44.85	44.38	44.63
486	NASDAQ	ZG	Thu, Jul 20, 2017	45.55	45.70	44.59	44.75
485	NASDAQ	ZG	Wed, Jul 19, 2017	46.44	46.69	45.31	45.54
484	NASDAQ	ZG	Tue, Jul 18, 2017	46.74	47.08	45.90	46.39
483	NASDAQ	ZG	Mon, Jul 17, 2017	46.50	47.15	46.48	46.88
482	NASDAQ	ZG	Fri, Jul 14, 2017	45.99	47.51	45.89	46.41
481	NASDAQ	ZG	Thu, Jul 13, 2017	44.84	45.47	43.74	45.12
480	NASDAQ	ZG	Wed, Jul 12, 2017	46.89	46.89	43.96	44.62
479	NASDAQ	ZG	Tue, Jul 11, 2017	46.57	46.70	45.56	46.39
478	NASDAQ	ZG	Mon, Jul 10, 2017	46.01	46.93	46.01	46.44
477	NASDAQ	ZG	Fri, Jul 7, 2017	47.09	47.44	46.34	46.56
476	NASDAQ	ZG	Thu, Jul 6, 2017	48.20	48.20	46.94	47.01
475	NASDAQ	ZG	Wed, Jul 5, 2017	48.29	49.03	47.94	48.50
474	NASDAQ	ZG	Mon, Jul 3, 2017	48.69	48.92	48.14	48.63
473	NASDAQ	ZG	Fri, Jun 30, 2017	47.87	48.97	47.63	48.84
472	NASDAQ	ZG	Thu, Jun 29, 2017	48.49	48.63	47.03	47.70
471	NASDAQ	ZG	Wed, Jun 28, 2017	48.67	48.76	47.75	48.57
470	NASDAQ	ZG	Tue, Jun 27, 2017	49.78	50.16	47.95	48.04
469	NASDAQ	ZG	Mon, Jun 26, 2017	50.50	50.91	49.59	50.08
468	NASDAQ	ZG	Fri, Jun 23, 2017	49.00	50.82	48.96	50.69
467	NASDAQ	ZG	Thu, Jun 22, 2017	48.79	49.10	47.80	49.07
466	NASDAQ	ZG	Wed, Jun 21, 2017	47.37	48.95	47.35	48.30
465	NASDAQ	ZG	Tue, Jun 20, 2017	46.35	47.43	46.35	47.30
464	NASDAQ	ZG	Mon, Jun 19, 2017	46.10	46.96	45.78	46.77
463	NASDAQ	ZG	Fri, Jun 16, 2017	45.67	45.87	45.13	45.58
462	NASDAQ	ZG	Thu, Jun 15, 2017	45.00	45.62	44.67	45.44
461	NASDAQ	ZG	Wed, Jun 14, 2017	45.00	45.98	45.00	45.65
460	NASDAQ	ZG	Tue, Jun 13, 2017	44.90	45.65	44.80	45.21
459	NASDAQ	ZG	Mon, Jun 12, 2017	44.37	44.85	43.39	44.74
458	NASDAQ	ZG	Fri, Jun 9, 2017	45.62	46.04	43.64	44.77
457	NASDAQ	ZG	Thu, Jun 8, 2017	45.38	45.96	44.88	45.80
456	NASDAQ	ZG	Wed, Jun 7, 2017	45.73	46.11	45.11	45.82
455	NASDAQ	ZG	Tue, Jun 6, 2017	45.04	46.17	44.09	45.49
454	NASDAQ	ZG	Mon, Jun 5, 2017	45.48	45.55	45.00	45.07
453	NASDAQ	ZG	Fri, Jun 2, 2017	44.70	45.61	44.69	45.39
452	NASDAQ	ZG	Thu, Jun 1, 2017	44.23	45.00	43.60	44.99
451	NASDAQ	ZG	Wed, May 31, 2017	43.89	44.09	43.23	43.89
450	NASDAQ	ZG	Tue, May 30, 2017	43.56	43.98	43.44	43.90
449	NASDAQ	ZG	Fri, May 26, 2017	43.68	43.84	43.32	43.65
448	NASDAQ	ZG	Thu, May 25, 2017	43.87	44.00	43.54	43.63
447	NASDAQ	ZG	Wed, May 24, 2017	42.92	43.98	42.74	43.76
446	NASDAQ	ZG	Tue, May 23, 2017	41.93	42.90	41.51	42.88
445	NASDAQ	ZG	Mon, May 22, 2017	41.70	41.96	41.45	41.70
444	NASDAQ	ZG	Fri, May 19, 2017	41.95	42.49	41.23	41.42
443	NASDAQ	ZG	Thu, May 18, 2017	41.15	42.03	41.07	41.71
442	NASDAQ	ZG	Wed, May 17, 2017	43.76	43.76	41.51	41.64
441	NASDAQ	ZG	Tue, May 16, 2017	43.33	44.58	43.08	44.41
440	NASDAQ	ZG	Mon, May 15, 2017	43.29	43.92	43.28	43.30
439	NASDAQ	ZG	Fri, May 12, 2017	43.38	43.65	42.98	43.09
438	NASDAQ	ZG	Thu, May 11, 2017	43.16	43.48	42.62	43.46
437	NASDAQ	ZG	Wed, May 10, 2017	42.69	43.29	42.69	43.13
436	NASDAQ	ZG	Tue, May 9, 2017	43.50	43.50	42.15	42.69
435	NASDAQ	ZG	Mon, May 8, 2017	44.00	44.13	43.14	43.62
434	NASDAQ	ZG	Fri, May 5, 2017	41.68	43.90	41.19	43.81
433	NASDAQ	ZG	Thu, May 4, 2017	38.93	40.34	38.71	39.70
432	NASDAQ	ZG	Wed, May 3, 2017	39.18	39.18	38.50	38.97
431	NASDAQ	ZG	Tue, May 2, 2017	39.60	39.60	38.60	39.28
430	NASDAQ	ZG	Mon, May 1, 2017	38.52	39.62	38.49	39.42
429	NASDAQ	ZG	Fri, Apr 28, 2017	39.04	39.23	38.48	38.49
428	NASDAQ	ZG	Thu, Apr 27, 2017	38.14	39.77	38.13	38.99
427	NASDAQ	ZG	Wed, Apr 26, 2017	37.17	38.20	37.17	38.14
426	NASDAQ	ZG	Tue, Apr 25, 2017	36.55	37.25	36.51	37.17
425	NASDAQ	ZG	Mon, Apr 24, 2017	36.50	36.66	36.29	36.48
424	NASDAQ	ZG	Fri, Apr 21, 2017	35.84	36.23	35.84	36.16
423	NASDAQ	ZG	Thu, Apr 20, 2017	35.91	36.03	35.76	35.95
422	NASDAQ	ZG	Wed, Apr 19, 2017	35.39	35.85	35.39	35.80
421	NASDAQ	ZG	Tue, Apr 18, 2017	34.64	35.35	34.64	35.33
420	NASDAQ	ZG	Mon, Apr 17, 2017	34.49	34.78	34.36	34.78
419	NASDAQ	ZG	Thu, Apr 13, 2017	34.16	34.51	34.09	34.41
418	NASDAQ	ZG	Wed, Apr 12, 2017	34.37	34.96	34.10	34.21
417	NASDAQ	ZG	Tue, Apr 11, 2017	34.53	34.64	34.22	34.43
416	NASDAQ	ZG	Mon, Apr 10, 2017	34.18	34.75	33.99	34.43
415	NASDAQ	ZG	Fri, Apr 7, 2017	33.62	34.25	33.62	34.16
414	NASDAQ	ZG	Thu, Apr 6, 2017	33.50	33.87	33.37	33.75
413	NASDAQ	ZG	Wed, Apr 5, 2017	34.26	34.26	33.47	33.49
412	NASDAQ	ZG	Tue, Apr 4, 2017	34.00	34.13	33.74	34.05
411	NASDAQ	ZG	Mon, Apr 3, 2017	33.81	34.17	33.76	34.04
410	NASDAQ	ZG	Fri, Mar 31, 2017	33.29	33.85	33.11	33.81
409	NASDAQ	ZG	Thu, Mar 30, 2017	33.63	33.66	33.09	33.50
408	NASDAQ	ZG	Wed, Mar 29, 2017	33.06	33.89	32.85	33.68
407	NASDAQ	ZG	Tue, Mar 28, 2017	33.65	33.72	32.76	33.10
406	NASDAQ	ZG	Mon, Mar 27, 2017	32.67	33.84	32.63	33.74
405	NASDAQ	ZG	Fri, Mar 24, 2017	33.45	33.75	33.09	33.52
404	NASDAQ	ZG	Thu, Mar 23, 2017	34.50	34.83	33.14	33.39
403	NASDAQ	ZG	Wed, Mar 22, 2017	35.01	35.20	34.70	34.88
402	NASDAQ	ZG	Tue, Mar 21, 2017	36.02	36.19	34.83	34.92
401	NASDAQ	ZG	Mon, Mar 20, 2017	36.05	36.05	35.73	35.83
400	NASDAQ	ZG	Fri, Mar 17, 2017	36.20	36.20	35.83	36.04
399	NASDAQ	ZG	Thu, Mar 16, 2017	36.50	36.68	36.17	36.24
398	NASDAQ	ZG	Wed, Mar 15, 2017	35.67	36.48	35.30	36.45
397	NASDAQ	ZG	Tue, Mar 14, 2017	35.60	35.60	34.92	35.49
396	NASDAQ	ZG	Mon, Mar 13, 2017	35.00	35.66	35.00	35.62
395	NASDAQ	ZG	Fri, Mar 10, 2017	35.00	35.27	34.63	34.99
394	NASDAQ	ZG	Thu, Mar 9, 2017	34.60	34.94	34.30	34.82
393	NASDAQ	ZG	Wed, Mar 8, 2017	34.70	34.86	34.45	34.54
392	NASDAQ	ZG	Tue, Mar 7, 2017	34.29	34.91	34.16	34.74
391	NASDAQ	ZG	Mon, Mar 6, 2017	34.38	34.50	33.97	34.46
390	NASDAQ	ZG	Fri, Mar 3, 2017	34.09	34.46	33.76	34.41
389	NASDAQ	ZG	Thu, Mar 2, 2017	34.77	35.02	34.20	34.27
388	NASDAQ	ZG	Wed, Mar 1, 2017	34.05	35.07	33.50	35.02
387	NASDAQ	ZG	Tue, Feb 28, 2017	34.35	34.42	33.52	33.63
386	NASDAQ	ZG	Mon, Feb 27, 2017	34.61	34.79	34.23	34.51
385	NASDAQ	ZG	Fri, Feb 24, 2017	34.45	34.84	34.17	34.57
384	NASDAQ	ZG	Thu, Feb 23, 2017	35.36	35.60	34.40	34.80
383	NASDAQ	ZG	Wed, Feb 22, 2017	34.82	35.83	34.81	35.39
382	NASDAQ	ZG	Tue, Feb 21, 2017	35.46	35.62	34.45	34.81
381	NASDAQ	ZG	Fri, Feb 17, 2017	34.69	35.06	34.57	35.01
380	NASDAQ	ZG	Thu, Feb 16, 2017	35.41	35.62	34.57	34.79
379	NASDAQ	ZG	Wed, Feb 15, 2017	35.88	36.08	35.41	35.52
378	NASDAQ	ZG	Tue, Feb 14, 2017	35.99	36.50	35.41	35.72
377	NASDAQ	ZG	Mon, Feb 13, 2017	34.31	34.90	34.25	34.79
376	NASDAQ	ZG	Fri, Feb 10, 2017	33.83	34.25	33.50	34.09
375	NASDAQ	ZG	Thu, Feb 9, 2017	34.24	34.76	32.92	33.78
374	NASDAQ	ZG	Wed, Feb 8, 2017	34.41	35.16	33.37	34.33
373	NASDAQ	ZG	Tue, Feb 7, 2017	36.98	38.25	36.97	37.16
372	NASDAQ	ZG	Mon, Feb 6, 2017	37.03	37.32	36.67	36.97
371	NASDAQ	ZG	Fri, Feb 3, 2017	36.37	36.66	35.99	36.42
370	NASDAQ	ZG	Thu, Feb 2, 2017	35.52	36.22	35.43	36.07
369	NASDAQ	ZG	Wed, Feb 1, 2017	36.07	36.49	35.36	35.71
368	NASDAQ	ZG	Tue, Jan 31, 2017	36.28	36.45	35.68	35.98
367	NASDAQ	ZG	Mon, Jan 30, 2017	36.73	36.98	36.24	36.42
366	NASDAQ	ZG	Fri, Jan 27, 2017	37.28	37.70	37.02	37.10
365	NASDAQ	ZG	Thu, Jan 26, 2017	37.48	37.56	36.86	37.36
364	NASDAQ	ZG	Wed, Jan 25, 2017	38.12	38.18	37.34	37.37
363	NASDAQ	ZG	Tue, Jan 24, 2017	37.71	38.08	37.62	37.82
362	NASDAQ	ZG	Mon, Jan 23, 2017	37.39	37.86	37.32	37.65
361	NASDAQ	ZG	Fri, Jan 20, 2017	37.31	37.84	37.27	37.40
360	NASDAQ	ZG	Thu, Jan 19, 2017	37.30	37.50	37.10	37.13
359	NASDAQ	ZG	Wed, Jan 18, 2017	37.12	37.32	36.88	37.17
358	NASDAQ	ZG	Tue, Jan 17, 2017	37.72	37.72	36.74	37.09
357	NASDAQ	ZG	Fri, Jan 13, 2017	36.91	38.08	36.75	38.00
356	NASDAQ	ZG	Thu, Jan 12, 2017	36.53	37.45	36.29	37.29
355	NASDAQ	ZG	Wed, Jan 11, 2017	37.15	37.15	36.19	36.63
354	NASDAQ	ZG	Tue, Jan 10, 2017	37.12	37.43	36.61	37.09
353	NASDAQ	ZG	Mon, Jan 9, 2017	37.24	37.63	36.95	37.22
352	NASDAQ	ZG	Fri, Jan 6, 2017	37.03	37.17	36.28	37.14
351	NASDAQ	ZG	Thu, Jan 5, 2017	37.19	37.24	36.42	36.81
350	NASDAQ	ZG	Wed, Jan 4, 2017	37.44	37.52	36.73	37.30
349	NASDAQ	ZG	Tue, Jan 3, 2017	36.71	37.44	36.31	37.38
348	NASDAQ	ZG	Fri, Dec 30, 2016	37.29	37.29	36.38	36.45
347	NASDAQ	ZG	Thu, Dec 29, 2016	37.26	37.48	36.93	37.05
346	NASDAQ	ZG	Wed, Dec 28, 2016	37.54	37.74	36.74	37.15
345	NASDAQ	ZG	Tue, Dec 27, 2016	37.15	37.92	37.15	37.73
344	NASDAQ	ZG	Fri, Dec 23, 2016	37.03	37.38	36.81	37.23
343	NASDAQ	ZG	Thu, Dec 22, 2016	38.37	38.39	36.80	37.05
342	NASDAQ	ZG	Wed, Dec 21, 2016	38.62	38.98	38.06	38.37
341	NASDAQ	ZG	Tue, Dec 20, 2016	38.20	38.89	38.13	38.80
340	NASDAQ	ZG	Mon, Dec 19, 2016	37.75	38.52	37.44	38.19
339	NASDAQ	ZG	Fri, Dec 16, 2016	38.07	38.32	37.55	37.83
338	NASDAQ	ZG	Thu, Dec 15, 2016	37.22	39.19	37.14	38.10
337	NASDAQ	ZG	Wed, Dec 14, 2016	36.82	37.30	36.57	37.09
336	NASDAQ	ZG	Tue, Dec 13, 2016	36.86	37.37	36.79	36.88
335	NASDAQ	ZG	Mon, Dec 12, 2016	37.28	37.48	36.68	36.74
334	NASDAQ	ZG	Fri, Dec 9, 2016	37.50	37.88	37.06	37.31
333	NASDAQ	ZG	Thu, Dec 8, 2016	37.60	38.17	37.30	37.43
332	NASDAQ	ZG	Wed, Dec 7, 2016	37.71	38.48	36.83	38.12
331	NASDAQ	ZG	Tue, Dec 6, 2016	33.76	38.22	33.74	38.07
330	NASDAQ	ZG	Mon, Dec 5, 2016	33.39	34.41	33.21	34.28
329	NASDAQ	ZG	Fri, Dec 2, 2016	33.40	34.00	33.13	33.33
328	NASDAQ	ZG	Thu, Dec 1, 2016	35.21	35.21	32.85	33.31
327	NASDAQ	ZG	Wed, Nov 30, 2016	35.33	35.65	34.94	35.15
326	NASDAQ	ZG	Tue, Nov 29, 2016	35.25	35.71	35.02	35.32
325	NASDAQ	ZG	Mon, Nov 28, 2016	35.45	35.72	34.84	35.18
324	NASDAQ	ZG	Fri, Nov 25, 2016	36.18	36.18	35.55	35.70
323	NASDAQ	ZG	Wed, Nov 23, 2016	35.09	36.50	34.91	36.05
322	NASDAQ	ZG	Tue, Nov 22, 2016	35.41	35.62	34.87	35.44
321	NASDAQ	ZG	Mon, Nov 21, 2016	35.34	35.53	34.70	35.47
320	NASDAQ	ZG	Fri, Nov 18, 2016	35.43	35.88	35.05	35.43
319	NASDAQ	ZG	Thu, Nov 17, 2016	34.90	35.75	34.30	35.50
318	NASDAQ	ZG	Wed, Nov 16, 2016	34.61	35.19	34.03	34.55
317	NASDAQ	ZG	Tue, Nov 15, 2016	34.51	35.60	34.20	34.90
316	NASDAQ	ZG	Mon, Nov 14, 2016	34.70	34.95	34.26	34.59
315	NASDAQ	ZG	Fri, Nov 11, 2016	33.72	34.79	33.28	34.70
314	NASDAQ	ZG	Thu, Nov 10, 2016	35.49	36.35	33.91	33.97
313	NASDAQ	ZG	Wed, Nov 9, 2016	34.05	35.30	33.50	35.22
312	NASDAQ	ZG	Tue, Nov 8, 2016	34.41	35.21	33.96	34.91
311	NASDAQ	ZG	Mon, Nov 7, 2016	34.09	34.65	33.51	34.58
310	NASDAQ	ZG	Fri, Nov 4, 2016	34.72	34.93	33.59	33.88
309	NASDAQ	ZG	Thu, Nov 3, 2016	34.92	36.10	34.51	34.77
308	NASDAQ	ZG	Wed, Nov 2, 2016	32.79	35.41	32.02	34.63
307	NASDAQ	ZG	Tue, Nov 1, 2016	33.03	33.13	31.96	32.78
306	NASDAQ	ZG	Mon, Oct 31, 2016	32.38	33.74	32.38	33.03
305	NASDAQ	ZG	Fri, Oct 28, 2016	31.65	32.49	31.65	32.07
304	NASDAQ	ZG	Thu, Oct 27, 2016	31.96	32.14	31.24	31.72
303	NASDAQ	ZG	Wed, Oct 26, 2016	32.62	32.63	31.63	31.95
302	NASDAQ	ZG	Tue, Oct 25, 2016	33.57	33.84	32.38	32.72
301	NASDAQ	ZG	Mon, Oct 24, 2016	33.57	34.27	33.57	33.96
300	NASDAQ	ZG	Fri, Oct 21, 2016	32.93	33.69	32.70	33.55
299	NASDAQ	ZG	Thu, Oct 20, 2016	33.05	33.40	32.48	33.25
298	NASDAQ	ZG	Wed, Oct 19, 2016	33.38	33.60	33.18	33.33
297	NASDAQ	ZG	Tue, Oct 18, 2016	33.20	33.49	33.02	33.47
296	NASDAQ	ZG	Mon, Oct 17, 2016	32.42	33.25	32.26	32.88
295	NASDAQ	ZG	Fri, Oct 14, 2016	32.10	32.81	32.10	32.56
294	NASDAQ	ZG	Thu, Oct 13, 2016	32.29	32.29	31.17	32.00
293	NASDAQ	ZG	Wed, Oct 12, 2016	32.55	32.69	31.71	32.61
292	NASDAQ	ZG	Tue, Oct 11, 2016	33.50	33.67	32.31	32.58
291	NASDAQ	ZG	Mon, Oct 10, 2016	33.14	33.52	32.57	33.45
290	NASDAQ	ZG	Fri, Oct 7, 2016	33.85	33.99	32.97	32.98
289	NASDAQ	ZG	Thu, Oct 6, 2016	34.01	34.15	33.16	33.18
288	NASDAQ	ZG	Wed, Oct 5, 2016	34.21	34.33	33.91	34.11
287	NASDAQ	ZG	Tue, Oct 4, 2016	34.68	34.81	33.95	34.21
286	NASDAQ	ZG	Mon, Oct 3, 2016	34.00	34.81	34.00	34.75
285	NASDAQ	ZG	Fri, Sep 30, 2016	35.75	35.75	34.17	34.45
284	NASDAQ	ZG	Thu, Sep 29, 2016	35.90	36.31	35.62	35.80
283	NASDAQ	ZG	Wed, Sep 28, 2016	35.65	35.99	35.28	35.90
282	NASDAQ	ZG	Tue, Sep 27, 2016	34.91	35.67	34.91	35.53
281	NASDAQ	ZG	Mon, Sep 26, 2016	34.85	35.14	34.70	34.91
280	NASDAQ	ZG	Fri, Sep 23, 2016	35.44	35.64	34.86	35.03
279	NASDAQ	ZG	Thu, Sep 22, 2016	34.80	35.77	34.80	35.69
278	NASDAQ	ZG	Wed, Sep 21, 2016	33.77	34.98	33.77	34.90
277	NASDAQ	ZG	Tue, Sep 20, 2016	33.87	34.08	33.26	33.70
276	NASDAQ	ZG	Mon, Sep 19, 2016	33.68	34.24	33.66	33.90
275	NASDAQ	ZG	Fri, Sep 16, 2016	32.99	33.69	32.84	33.53
274	NASDAQ	ZG	Thu, Sep 15, 2016	33.00	33.36	32.55	33.08
273	NASDAQ	ZG	Wed, Sep 14, 2016	33.17	33.47	32.73	32.92
272	NASDAQ	ZG	Tue, Sep 13, 2016	33.20	33.36	32.64	33.03
271	NASDAQ	ZG	Mon, Sep 12, 2016	33.13	33.63	32.93	33.40
270	NASDAQ	ZG	Fri, Sep 9, 2016	33.96	33.96	33.17	33.21
269	NASDAQ	ZG	Thu, Sep 8, 2016	34.81	34.81	34.26	34.28
268	NASDAQ	ZG	Wed, Sep 7, 2016	34.81	34.90	34.51	34.83
267	NASDAQ	ZG	Tue, Sep 6, 2016	34.66	34.95	34.11	34.81
266	NASDAQ	ZG	Fri, Sep 2, 2016	34.20	34.80	34.11	34.60
265	NASDAQ	ZG	Thu, Sep 1, 2016	33.73	34.06	32.96	34.05
264	NASDAQ	ZG	Wed, Aug 31, 2016	34.05	34.38	33.53	33.83
263	NASDAQ	ZG	Tue, Aug 30, 2016	34.46	34.75	34.08	34.23
262	NASDAQ	ZG	Mon, Aug 29, 2016	34.12	34.70	34.12	34.43
261	NASDAQ	ZG	Fri, Aug 26, 2016	33.85	34.62	33.85	34.13
260	NASDAQ	ZG	Thu, Aug 25, 2016	33.75	34.08	33.64	33.90
259	NASDAQ	ZG	Wed, Aug 24, 2016	34.72	34.92	33.69	33.92
258	NASDAQ	ZG	Tue, Aug 23, 2016	35.10	35.59	34.77	34.80
257	NASDAQ	ZG	Mon, Aug 22, 2016	34.53	35.11	34.27	34.87
256	NASDAQ	ZG	Fri, Aug 19, 2016	33.87	34.77	33.57	34.66
255	NASDAQ	ZG	Thu, Aug 18, 2016	34.09	34.27	33.76	33.84
254	NASDAQ	ZG	Wed, Aug 17, 2016	34.20	34.29	33.02	34.07
253	NASDAQ	ZG	Tue, Aug 16, 2016	35.52	35.95	33.90	34.06
252	NASDAQ	ZG	Mon, Aug 15, 2016	35.00	35.75	35.00	35.42
251	NASDAQ	ZG	Fri, Aug 12, 2016	35.15	35.38	34.60	35.01
250	NASDAQ	ZG	Thu, Aug 11, 2016	35.49	35.73	35.08	35.23
249	NASDAQ	ZG	Wed, Aug 10, 2016	36.14	36.62	35.31	35.32
248	NASDAQ	ZG	Tue, Aug 9, 2016	37.00	37.00	36.10	36.14
247	NASDAQ	ZG	Mon, Aug 8, 2016	37.24	37.57	36.61	37.14
246	NASDAQ	ZG	Fri, Aug 5, 2016	37.80	38.01	36.35	37.17
245	NASDAQ	ZG	Thu, Aug 4, 2016	39.05	39.63	38.72	39.35
244	NASDAQ	ZG	Wed, Aug 3, 2016	39.30	39.36	38.84	39.06
243	NASDAQ	ZG	Tue, Aug 2, 2016	39.95	39.95	38.88	39.36
242	NASDAQ	ZG	Mon, Aug 1, 2016	39.45	39.99	39.30	39.94
241	NASDAQ	ZG	Fri, Jul 29, 2016	39.18	39.72	38.93	39.41
240	NASDAQ	ZG	Thu, Jul 28, 2016	38.93	39.57	38.93	39.22
239	NASDAQ	ZG	Wed, Jul 27, 2016	38.73	39.20	38.57	38.85
238	NASDAQ	ZG	Tue, Jul 26, 2016	38.11	38.95	38.11	38.76
237	NASDAQ	ZG	Mon, Jul 25, 2016	38.38	38.50	37.92	38.17
236	NASDAQ	ZG	Fri, Jul 22, 2016	38.01	38.65	37.94	38.58
235	NASDAQ	ZG	Thu, Jul 21, 2016	38.60	39.11	37.89	38.11
234	NASDAQ	ZG	Wed, Jul 20, 2016	37.91	38.60	37.63	38.47
233	NASDAQ	ZG	Tue, Jul 19, 2016	37.74	38.25	37.69	37.86
232	NASDAQ	ZG	Mon, Jul 18, 2016	37.68	38.02	37.55	37.95
231	NASDAQ	ZG	Fri, Jul 15, 2016	37.33	37.74	36.68	37.64
230	NASDAQ	ZG	Thu, Jul 14, 2016	37.44	37.72	36.93	37.42
229	NASDAQ	ZG	Wed, Jul 13, 2016	37.41	37.67	36.69	36.81
228	NASDAQ	ZG	Tue, Jul 12, 2016	37.26	37.80	37.25	37.30
227	NASDAQ	ZG	Mon, Jul 11, 2016	36.79	37.50	36.69	37.13
226	NASDAQ	ZG	Fri, Jul 8, 2016	36.64	36.90	36.50	36.86
225	NASDAQ	ZG	Thu, Jul 7, 2016	36.01	36.55	35.66	36.25
224	NASDAQ	ZG	Wed, Jul 6, 2016	35.41	36.13	35.18	35.87
223	NASDAQ	ZG	Tue, Jul 5, 2016	36.12	36.23	35.30	35.69
222	NASDAQ	ZG	Fri, Jul 1, 2016	36.65	36.86	35.81	36.18
221	NASDAQ	ZG	Thu, Jun 30, 2016	35.22	36.65	35.22	36.65
220	NASDAQ	ZG	Wed, Jun 29, 2016	34.32	35.57	34.16	35.36
219	NASDAQ	ZG	Tue, Jun 28, 2016	33.50	34.44	33.35	34.10
218	NASDAQ	ZG	Mon, Jun 27, 2016	34.30	34.45	32.85	33.01
217	NASDAQ	ZG	Fri, Jun 24, 2016	34.20	34.97	34.00	34.52
216	NASDAQ	ZG	Thu, Jun 23, 2016	35.01	35.65	34.81	35.50
215	NASDAQ	ZG	Wed, Jun 22, 2016	34.89	35.43	34.22	34.73
214	NASDAQ	ZG	Tue, Jun 21, 2016	34.92	35.49	34.61	34.93
213	NASDAQ	ZG	Mon, Jun 20, 2016	34.50	35.20	34.42	35.04
212	NASDAQ	ZG	Fri, Jun 17, 2016	33.28	34.75	33.18	34.16
211	NASDAQ	ZG	Thu, Jun 16, 2016	32.65	33.47	32.65	33.28
210	NASDAQ	ZG	Wed, Jun 15, 2016	32.81	33.18	32.57	32.92
209	NASDAQ	ZG	Tue, Jun 14, 2016	32.46	33.11	32.21	32.83
208	NASDAQ	ZG	Mon, Jun 13, 2016	33.00	33.19	32.11	32.62
207	NASDAQ	ZG	Fri, Jun 10, 2016	32.15	32.86	32.15	32.46
206	NASDAQ	ZG	Thu, Jun 9, 2016	32.64	32.86	32.19	32.68
205	NASDAQ	ZG	Wed, Jun 8, 2016	32.19	33.03	32.00	32.84
204	NASDAQ	ZG	Tue, Jun 7, 2016	33.40	33.72	32.21	32.40
203	NASDAQ	ZG	Mon, Jun 6, 2016	29.88	31.04	29.86	30.78
202	NASDAQ	ZG	Fri, Jun 3, 2016	29.39	29.87	28.82	29.74
201	NASDAQ	ZG	Thu, Jun 2, 2016	28.95	29.70	28.77	29.65
200	NASDAQ	ZG	Wed, Jun 1, 2016	29.18	29.18	28.31	28.91
199	NASDAQ	ZG	Tue, May 31, 2016	28.99	29.46	28.93	29.24
198	NASDAQ	ZG	Fri, May 27, 2016	28.49	29.90	28.49	29.18
197	NASDAQ	ZG	Thu, May 26, 2016	29.01	29.30	28.35	28.78
196	NASDAQ	ZG	Wed, May 25, 2016	29.20	29.50	28.61	29.17
195	NASDAQ	ZG	Tue, May 24, 2016	28.34	29.28	28.34	29.04
194	NASDAQ	ZG	Mon, May 23, 2016	28.49	28.86	28.18	28.29
193	NASDAQ	ZG	Fri, May 20, 2016	27.79	28.43	27.43	28.30
192	NASDAQ	ZG	Thu, May 19, 2016	29.03	29.78	27.21	27.76
191	NASDAQ	ZG	Wed, May 18, 2016	28.50	29.29	26.77	29.04
190	NASDAQ	ZG	Tue, May 17, 2016	29.11	29.58	28.51	28.57
189	NASDAQ	ZG	Mon, May 16, 2016	28.38	29.08	27.95	29.00
188	NASDAQ	ZG	Fri, May 13, 2016	28.42	29.00	28.11	28.23
187	NASDAQ	ZG	Thu, May 12, 2016	28.00	28.59	27.95	28.36
186	NASDAQ	ZG	Wed, May 11, 2016	27.69	28.32	27.57	28.00
185	NASDAQ	ZG	Tue, May 10, 2016	27.51	28.39	27.34	27.85
184	NASDAQ	ZG	Mon, May 9, 2016	27.44	27.65	26.85	27.30
183	NASDAQ	ZG	Fri, May 6, 2016	26.99	27.66	26.95	27.41
182	NASDAQ	ZG	Thu, May 5, 2016	29.48	29.48	27.30	27.49
181	NASDAQ	ZG	Wed, May 4, 2016	29.70	30.50	28.61	29.05
180	NASDAQ	ZG	Tue, May 3, 2016	26.06	26.44	25.31	25.72
179	NASDAQ	ZG	Mon, May 2, 2016	24.76	26.09	24.41	25.97
178	NASDAQ	ZG	Fri, Apr 29, 2016	24.96	25.75	24.39	25.02
177	NASDAQ	ZG	Thu, Apr 28, 2016	25.08	25.83	24.94	25.03
176	NASDAQ	ZG	Wed, Apr 27, 2016	25.71	26.14	25.31	25.52
175	NASDAQ	ZG	Tue, Apr 26, 2016	25.50	26.83	25.49	25.82
174	NASDAQ	ZG	Mon, Apr 25, 2016	25.42	25.65	24.88	25.58
173	NASDAQ	ZG	Fri, Apr 22, 2016	24.27	25.77	23.63	25.67
172	NASDAQ	ZG	Thu, Apr 21, 2016	24.50	24.99	24.28	24.50
171	NASDAQ	ZG	Wed, Apr 20, 2016	23.29	24.90	23.06	24.22
170	NASDAQ	ZG	Tue, Apr 19, 2016	22.93	23.60	22.74	23.19
169	NASDAQ	ZG	Mon, Apr 18, 2016	22.74	23.25	22.42	22.82
168	NASDAQ	ZG	Fri, Apr 15, 2016	22.57	22.98	22.42	22.95
167	NASDAQ	ZG	Thu, Apr 14, 2016	22.53	22.89	22.40	22.62
166	NASDAQ	ZG	Wed, Apr 13, 2016	21.76	22.64	21.66	22.53
165	NASDAQ	ZG	Tue, Apr 12, 2016	21.04	21.73	20.89	21.59
164	NASDAQ	ZG	Mon, Apr 11, 2016	22.13	22.17	20.87	21.05
163	NASDAQ	ZG	Fri, Apr 8, 2016	22.04	22.36	21.78	22.07
162	NASDAQ	ZG	Thu, Apr 7, 2016	22.51	22.73	21.89	21.90
161	NASDAQ	ZG	Wed, Apr 6, 2016	22.83	23.62	21.86	22.69
160	NASDAQ	ZG	Tue, Apr 5, 2016	23.78	23.78	23.78	22.90
159	NASDAQ	ZG	Mon, Apr 4, 2016	24.51	24.62	23.62	23.78
158	NASDAQ	ZG	Fri, Apr 1, 2016	26.00	26.00	24.42	24.79
157	NASDAQ	ZG	Thu, Mar 31, 2016	24.64	25.75	24.64	24.94
156	NASDAQ	ZG	Wed, Mar 30, 2016	25.34	25.84	24.91	24.94
155	NASDAQ	ZG	Tue, Mar 29, 2016	23.92	25.32	23.92	24.13
154	NASDAQ	ZG	Mon, Mar 28, 2016	24.46	24.46	23.60	24.21
153	NASDAQ	ZG	Thu, Mar 24, 2016	23.71	23.71	23.71	24.14
152	NASDAQ	ZG	Wed, Mar 23, 2016	24.39	24.76	23.54	23.71
151	NASDAQ	ZG	Tue, Mar 22, 2016	25.30	25.96	24.45	24.56
150	NASDAQ	ZG	Mon, Mar 21, 2016	23.44	24.07	23.11	23.96
149	NASDAQ	ZG	Fri, Mar 18, 2016	23.41	23.67	22.95	23.40
148	NASDAQ	ZG	Thu, Mar 17, 2016	23.61	23.96	23.15	23.16
147	NASDAQ	ZG	Wed, Mar 16, 2016	23.10	24.02	23.00	23.74
146	NASDAQ	ZG	Tue, Mar 15, 2016	23.96	23.96	23.96	23.14
145	NASDAQ	ZG	Mon, Mar 14, 2016	23.51	24.18	23.50	23.96
144	NASDAQ	ZG	Fri, Mar 11, 2016	23.47	24.05	23.45	24.00
143	NASDAQ	ZG	Thu, Mar 10, 2016	23.85	23.85	23.85	23.35
142	NASDAQ	ZG	Wed, Mar 9, 2016	25.38	25.46	23.75	23.85
141	NASDAQ	ZG	Tue, Mar 8, 2016	24.93	25.96	24.78	25.59
140	NASDAQ	ZG	Mon, Mar 7, 2016	24.82	25.85	24.63	25.23
139	NASDAQ	ZG	Fri, Mar 4, 2016	24.58	25.75	24.10	24.76
138	NASDAQ	ZG	Thu, Mar 3, 2016	24.08	24.08	24.08	24.64
137	NASDAQ	ZG	Wed, Mar 2, 2016	23.61	24.24	23.44	23.06
136	NASDAQ	ZG	Tue, Mar 1, 2016	23.15	23.15	23.15	23.06
135	NASDAQ	ZG	Mon, Feb 29, 2016	22.35	22.35	22.35	23.15
134	NASDAQ	ZG	Fri, Feb 26, 2016	22.25	22.63	21.88	22.35
133	NASDAQ	ZG	Thu, Feb 25, 2016	21.19	22.36	21.19	22.30
132	NASDAQ	ZG	Wed, Feb 24, 2016	21.50	21.50	20.15	21.02
131	NASDAQ	ZG	Tue, Feb 23, 2016	21.45	22.83	21.18	21.76
130	NASDAQ	ZG	Mon, Feb 22, 2016	21.43	22.00	20.57	20.84
129	NASDAQ	ZG	Fri, Feb 19, 2016	20.78	21.54	20.05	21.44
128	NASDAQ	ZG	Thu, Feb 18, 2016	20.31	20.73	19.82	20.38
127	NASDAQ	ZG	Wed, Feb 17, 2016	19.23	21.46	19.23	20.19
126	NASDAQ	ZG	Tue, Feb 16, 2016	18.80	19.97	18.42	19.55
125	NASDAQ	ZG	Fri, Feb 12, 2016	18.48	19.61	17.30	18.86
124	NASDAQ	ZG	Thu, Feb 11, 2016	17.38	19.82	17.34	19.18
123	NASDAQ	ZG	Wed, Feb 10, 2016	17.18	18.24	17.10	17.88
122	NASDAQ	ZG	Tue, Feb 9, 2016	16.84	17.44	16.46	17.21
121	NASDAQ	ZG	Mon, Feb 8, 2016	17.96	18.09	16.60	17.06
120	NASDAQ	ZG	Fri, Feb 5, 2016	19.66	19.80	18.01	18.15
119	NASDAQ	ZG	Thu, Feb 4, 2016	19.55	20.16	18.93	19.91
118	NASDAQ	ZG	Wed, Feb 3, 2016	20.13	20.68	19.04	19.51
117	NASDAQ	ZG	Tue, Feb 2, 2016	20.78	21.06	19.10	19.81
116	NASDAQ	ZG	Mon, Feb 1, 2016	21.65	21.81	20.41	20.92
115	NASDAQ	ZG	Fri, Jan 29, 2016	20.44	21.67	20.44	21.67
114	NASDAQ	ZG	Thu, Jan 28, 2016	20.80	21.31	20.35	20.52
113	NASDAQ	ZG	Wed, Jan 27, 2016	21.11	21.51	20.61	20.72
112	NASDAQ	ZG	Tue, Jan 26, 2016	20.62	21.19	20.03	21.19
111	NASDAQ	ZG	Mon, Jan 25, 2016	21.47	21.75	20.53	20.59
110	NASDAQ	ZG	Fri, Jan 22, 2016	21.04	21.62	20.58	21.47
109	NASDAQ	ZG	Thu, Jan 21, 2016	21.56	21.60	20.44	20.60
108	NASDAQ	ZG	Wed, Jan 20, 2016	21.75	22.08	20.52	21.26
107	NASDAQ	ZG	Tue, Jan 19, 2016	22.38	22.38	21.44	21.80
106	NASDAQ	ZG	Fri, Jan 15, 2016	22.64	22.67	21.63	22.30
105	NASDAQ	ZG	Thu, Jan 14, 2016	23.00	23.00	21.64	22.64
104	NASDAQ	ZG	Wed, Jan 13, 2016	23.28	24.21	22.71	23.00
103	NASDAQ	ZG	Tue, Jan 12, 2016	23.89	24.11	23.13	23.63
102	NASDAQ	ZG	Mon, Jan 11, 2016	23.89	24.35	23.41	23.76
101	NASDAQ	ZG	Fri, Jan 8, 2016	23.42	24.17	23.42	23.89
100	NASDAQ	ZG	Thu, Jan 7, 2016	23.40	23.87	23.00	23.02
99	NASDAQ	ZG	Wed, Jan 6, 2016	23.84	24.14	23.48	23.88
98	NASDAQ	ZG	Tue, Jan 5, 2016	24.34	24.77	23.60	24.04
97	NASDAQ	ZG	Mon, Jan 4, 2016	25.77	25.80	24.41	24.51
96	NASDAQ	ZG	Thu, Dec 31, 2015	26.16	26.40	25.93	26.04
95	NASDAQ	ZG	Wed, Dec 30, 2015	26.63	26.91	26.37	26.42
94	NASDAQ	ZG	Tue, Dec 29, 2015	26.47	26.75	26.31	26.62
93	NASDAQ	ZG	Mon, Dec 28, 2015	26.56	26.68	25.99	26.44
92	NASDAQ	ZG	Thu, Dec 24, 2015	26.43	26.95	26.42	26.49
91	NASDAQ	ZG	Wed, Dec 23, 2015	26.57	26.73	25.99	26.68
90	NASDAQ	ZG	Tue, Dec 22, 2015	26.62	26.74	25.71	26.26
89	NASDAQ	ZG	Mon, Dec 21, 2015	27.22	27.49	26.34	26.43
88	NASDAQ	ZG	Fri, Dec 18, 2015	26.49	27.17	26.34	26.95
87	NASDAQ	ZG	Thu, Dec 17, 2015	27.00	27.32	26.20	26.62
86	NASDAQ	ZG	Wed, Dec 16, 2015	26.22	27.63	26.05	27.34
85	NASDAQ	ZG	Tue, Dec 15, 2015	25.06	26.35	24.94	26.26
84	NASDAQ	ZG	Mon, Dec 14, 2015	25.06	25.72	24.76	25.15
83	NASDAQ	ZG	Fri, Dec 11, 2015	25.43	26.25	25.35	25.49
82	NASDAQ	ZG	Thu, Dec 10, 2015	25.78	26.33	25.23	25.70
81	NASDAQ	ZG	Wed, Dec 9, 2015	26.22	26.65	25.56	25.76
80	NASDAQ	ZG	Tue, Dec 8, 2015	25.89	26.58	25.75	26.48
79	NASDAQ	ZG	Mon, Dec 7, 2015	26.00	26.59	25.75	26.24
78	NASDAQ	ZG	Fri, Dec 4, 2015	26.27	26.34	25.32	26.20
77	NASDAQ	ZG	Thu, Dec 3, 2015	25.77	26.22	25.13	25.93
76	NASDAQ	ZG	Wed, Dec 2, 2015	25.82	26.08	25.40	25.78
75	NASDAQ	ZG	Tue, Dec 1, 2015	26.45	26.45	25.70	25.75
74	NASDAQ	ZG	Mon, Nov 30, 2015	26.71	26.91	25.33	26.03
73	NASDAQ	ZG	Fri, Nov 27, 2015	26.38	26.67	25.54	25.95
72	NASDAQ	ZG	Wed, Nov 25, 2015	26.36	26.81	25.36	26.68
71	NASDAQ	ZG	Tue, Nov 24, 2015	25.52	26.50	25.36	26.41
70	NASDAQ	ZG	Mon, Nov 23, 2015	26.48	26.89	25.52	25.90
69	NASDAQ	ZG	Fri, Nov 20, 2015	26.60	26.93	26.24	26.48
68	NASDAQ	ZG	Thu, Nov 19, 2015	26.92	26.92	26.32	26.45
67	NASDAQ	ZG	Wed, Nov 18, 2015	26.42	26.81	26.14	26.79
66	NASDAQ	ZG	Tue, Nov 17, 2015	25.56	26.44	25.23	26.19
65	NASDAQ	ZG	Mon, Nov 16, 2015	25.27	26.08	25.22	25.61
64	NASDAQ	ZG	Fri, Nov 13, 2015	25.91	26.17	25.12	25.27
63	NASDAQ	ZG	Thu, Nov 12, 2015	26.74	26.99	26.12	26.16
62	NASDAQ	ZG	Wed, Nov 11, 2015	27.13	27.19	26.50	26.74
61	NASDAQ	ZG	Tue, Nov 10, 2015	27.83	27.83	26.70	27.13
60	NASDAQ	ZG	Mon, Nov 9, 2015	27.91	28.23	27.50	27.74
59	NASDAQ	ZG	Fri, Nov 6, 2015	28.00	28.11	27.25	27.92
58	NASDAQ	ZG	Thu, Nov 5, 2015	28.94	29.02	27.90	28.26
57	NASDAQ	ZG	Wed, Nov 4, 2015	29.80	29.89	28.36	28.83
56	NASDAQ	ZG	Tue, Nov 3, 2015	31.83	32.16	30.65	30.99
55	NASDAQ	ZG	Mon, Nov 2, 2015	31.07	31.89	30.79	30.87
54	NASDAQ	ZG	Fri, Oct 30, 2015	30.60	31.15	29.71	30.81
53	NASDAQ	ZG	Thu, Oct 29, 2015	31.29	31.74	30.25	30.52
52	NASDAQ	ZG	Wed, Oct 28, 2015	31.67	31.73	30.76	31.14
51	NASDAQ	ZG	Tue, Oct 27, 2015	32.65	32.80	30.68	31.46
50	NASDAQ	ZG	Mon, Oct 26, 2015	32.83	33.25	32.60	32.69
49	NASDAQ	ZG	Fri, Oct 23, 2015	33.16	33.60	32.85	32.90
48	NASDAQ	ZG	Thu, Oct 22, 2015	33.06	33.70	32.48	33.16
47	NASDAQ	ZG	Wed, Oct 21, 2015	33.39	33.82	31.86	32.78
46	NASDAQ	ZG	Tue, Oct 20, 2015	33.13	34.10	33.13	33.64
45	NASDAQ	ZG	Mon, Oct 19, 2015	33.16	33.39	32.76	33.13
44	NASDAQ	ZG	Fri, Oct 16, 2015	33.75	33.75	32.69	32.94
43	NASDAQ	ZG	Thu, Oct 15, 2015	33.90	34.41	33.28	33.63
42	NASDAQ	ZG	Wed, Oct 14, 2015	34.43	34.50	33.62	33.70
41	NASDAQ	ZG	Tue, Oct 13, 2015	34.11	35.47	33.90	34.46
40	NASDAQ	ZG	Mon, Oct 12, 2015	34.82	34.99	33.20	34.54
39	NASDAQ	ZG	Fri, Oct 9, 2015	33.75	35.15	32.97	34.89
38	NASDAQ	ZG	Thu, Oct 8, 2015	31.35	34.29	31.30	32.74
37	NASDAQ	ZG	Wed, Oct 7, 2015	29.60	31.54	29.21	31.28
36	NASDAQ	ZG	Tue, Oct 6, 2015	29.63	30.00	29.02	29.52
35	NASDAQ	ZG	Mon, Oct 5, 2015	28.83	29.75	28.64	28.99
34	NASDAQ	ZG	Fri, Oct 2, 2015	27.29	29.00	27.19	28.58
33	NASDAQ	ZG	Thu, Oct 1, 2015	28.68	28.83	27.01	27.68
32	NASDAQ	ZG	Wed, Sep 30, 2015	29.10	29.10	27.52	28.73
31	NASDAQ	ZG	Tue, Sep 29, 2015	28.20	28.82	27.94	28.75
30	NASDAQ	ZG	Mon, Sep 28, 2015	28.17	28.73	27.64	28.23
29	NASDAQ	ZG	Fri, Sep 25, 2015	28.01	29.09	28.01	28.42
28	NASDAQ	ZG	Thu, Sep 24, 2015	28.29	28.39	27.72	27.84
27	NASDAQ	ZG	Wed, Sep 23, 2015	28.05	28.49	27.81	28.37
26	NASDAQ	ZG	Tue, Sep 22, 2015	27.79	28.20	27.69	28.07
25	NASDAQ	ZG	Mon, Sep 21, 2015	29.25	29.43	28.07	28.14
24	NASDAQ	ZG	Fri, Sep 18, 2015	27.75	29.45	27.59	29.18
23	NASDAQ	ZG	Thu, Sep 17, 2015	28.18	28.53	27.95	28.41
22	NASDAQ	ZG	Wed, Sep 16, 2015	27.92	28.43	27.77	28.15
21	NASDAQ	ZG	Tue, Sep 15, 2015	26.48	28.24	26.48	27.77
20	NASDAQ	ZG	Mon, Sep 14, 2015	27.39	27.47	26.53	26.61
19	NASDAQ	ZG	Fri, Sep 11, 2015	26.21	27.50	25.64	27.14
18	NASDAQ	ZG	Thu, Sep 10, 2015	25.73	26.63	25.61	26.31
17	NASDAQ	ZG	Wed, Sep 9, 2015	26.26	26.80	25.42	25.57
16	NASDAQ	ZG	Tue, Sep 8, 2015	26.51	26.78	26.18	26.22
15	NASDAQ	ZG	Fri, Sep 4, 2015	26.73	26.78	25.78	26.15
14	NASDAQ	ZG	Thu, Sep 3, 2015	26.38	27.09	26.00	26.71
13	NASDAQ	ZG	Wed, Sep 2, 2015	25.93	27.39	25.63	26.41
12	NASDAQ	ZG	Tue, Sep 1, 2015	25.63	25.71	25.01	25.37
11	NASDAQ	ZG	Mon, Aug 31, 2015	25.34	25.64	25.05	25.38
10	NASDAQ	ZG	Fri, Aug 28, 2015	25.89	26.24	25.54	25.72
9	NASDAQ	ZG	Thu, Aug 27, 2015	26.96	26.96	25.37	25.88
8	NASDAQ	ZG	Wed, Aug 26, 2015	24.76	26.36	24.66	25.57
7	NASDAQ	ZG	Tue, Aug 25, 2015	25.35	26.02	24.62	24.84
6	NASDAQ	ZG	Mon, Aug 24, 2015	22.99	25.01	22.91	24.60
5	NASDAQ	ZG	Fri, Aug 21, 2015	24.98	26.35	24.56	25.15
4	NASDAQ	ZG	Thu, Aug 20, 2015	25.77	26.25	25.29	25.33
3	NASDAQ	ZG	Wed, Aug 19, 2015	26.63	26.89	25.62	26.62
2	NASDAQ	ZG	Tue, Aug 18, 2015	26.00	27.78	25.42	27.01
1	NASDAQ	ZG	Mon, Aug 17, 2015	23.30	26.00	23.30	25.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Zillow Group Inc NASDAQ:ZG 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