ClearBridge All Cap Growth ESG ETF NASDAQ:CACG Historical Prices

Below are the 1646 trading days of historical prices for CACG.

#	Exchange	Symbol	Date	Open	High	Low	Close
1646	NASDAQ	CACG	Wed, Jan 18, 2023	35.34	35.36	34.69	34.69
1645	NASDAQ	CACG	Tue, Jan 17, 2023	34.97	35.19	34.97	35.19
1644	NASDAQ	CACG	Fri, Jan 13, 2023	34.74	35.13	34.73	35.08
1643	NASDAQ	CACG	Thu, Jan 12, 2023	34.69	34.95	34.28	34.85
1642	NASDAQ	CACG	Wed, Jan 11, 2023	34.19	34.67	34.17	34.64
1641	NASDAQ	CACG	Tue, Jan 10, 2023	33.72	34.08	33.69	34.08
1640	NASDAQ	CACG	Mon, Jan 9, 2023	33.80	34.17	33.68	33.68
1639	NASDAQ	CACG	Fri, Jan 6, 2023	32.69	33.54	32.69	33.40
1638	NASDAQ	CACG	Thu, Jan 5, 2023	32.78	33.03	32.74	32.77
1637	NASDAQ	CACG	Wed, Jan 4, 2023	33.29	33.52	33.17	33.31
1636	NASDAQ	CACG	Tue, Jan 3, 2023	33.47	33.48	32.80	32.95
1635	NASDAQ	CACG	Fri, Dec 30, 2022	32.86	33.10	32.58	33.10
1634	NASDAQ	CACG	Thu, Dec 29, 2022	32.56	33.31	32.56	33.08
1633	NASDAQ	CACG	Wed, Dec 28, 2022	32.76	32.96	32.28	32.33
1632	NASDAQ	CACG	Tue, Dec 27, 2022	33.01	33.01	32.53	32.67
1631	NASDAQ	CACG	Fri, Dec 23, 2022	35.30	35.34	35.15	35.34
1630	NASDAQ	CACG	Thu, Dec 22, 2022	35.46	35.55	34.83	35.39
1629	NASDAQ	CACG	Wed, Dec 21, 2022	35.72	36.04	35.58	35.89
1628	NASDAQ	CACG	Tue, Dec 20, 2022	35.15	35.47	35.15	35.47
1627	NASDAQ	CACG	Mon, Dec 19, 2022	35.65	35.77	35.22	35.31
1626	NASDAQ	CACG	Fri, Dec 16, 2022	35.93	35.99	35.67	35.89
1625	NASDAQ	CACG	Thu, Dec 15, 2022	36.68	36.68	36.24	36.34
1624	NASDAQ	CACG	Wed, Dec 14, 2022	37.81	37.97	37.41	37.41
1623	NASDAQ	CACG	Tue, Dec 13, 2022	38.56	38.56	37.47	37.63
1622	NASDAQ	CACG	Mon, Dec 12, 2022	36.88	37.39	36.87	37.39
1621	NASDAQ	CACG	Fri, Dec 9, 2022	37.10	37.22	36.72	36.72
1620	NASDAQ	CACG	Thu, Dec 8, 2022	36.78	37.09	36.78	37.09
1619	NASDAQ	CACG	Wed, Dec 7, 2022	36.59	36.59	36.30	36.47
1618	NASDAQ	CACG	Tue, Dec 6, 2022	37.06	37.06	36.29	36.45
1617	NASDAQ	CACG	Mon, Dec 5, 2022	37.73	37.73	37.01	37.22
1616	NASDAQ	CACG	Fri, Dec 2, 2022	37.52	38.21	37.48	38.21
1615	NASDAQ	CACG	Thu, Dec 1, 2022	37.92	38.15	37.90	38.00
1614	NASDAQ	CACG	Wed, Nov 30, 2022	36.56	37.96	36.44	37.96
1613	NASDAQ	CACG	Tue, Nov 29, 2022	36.75	36.75	36.42	36.55
1612	NASDAQ	CACG	Mon, Nov 28, 2022	36.94	37.23	36.64	36.70
1611	NASDAQ	CACG	Fri, Nov 25, 2022	37.27	37.33	37.26	37.28
1610	NASDAQ	CACG	Wed, Nov 23, 2022	36.90	37.34	36.90	37.29
1609	NASDAQ	CACG	Tue, Nov 22, 2022	36.42	37.05	36.42	37.05
1608	NASDAQ	CACG	Mon, Nov 21, 2022	36.75	36.75	36.44	36.53
1607	NASDAQ	CACG	Fri, Nov 18, 2022	36.80	36.88	36.64	36.80
1606	NASDAQ	CACG	Thu, Nov 17, 2022	36.49	36.88	36.48	36.80
1605	NASDAQ	CACG	Wed, Nov 16, 2022	37.25	37.25	36.98	36.98
1604	NASDAQ	CACG	Tue, Nov 15, 2022	37.90	38.00	37.60	37.61
1603	NASDAQ	CACG	Mon, Nov 14, 2022	37.41	37.60	37.08	37.08
1602	NASDAQ	CACG	Fri, Nov 11, 2022	36.87	37.55	36.87	37.47
1601	NASDAQ	CACG	Thu, Nov 10, 2022	35.85	36.82	35.85	36.82
1600	NASDAQ	CACG	Wed, Nov 9, 2022	35.01	35.01	34.36	34.36
1599	NASDAQ	CACG	Tue, Nov 8, 2022	34.91	35.68	34.91	35.21
1598	NASDAQ	CACG	Mon, Nov 7, 2022	34.74	34.96	34.53	34.90
1597	NASDAQ	CACG	Fri, Nov 4, 2022	34.27	34.71	34.03	34.58
1596	NASDAQ	CACG	Thu, Nov 3, 2022	34.50	34.80	34.33	34.43
1595	NASDAQ	CACG	Wed, Nov 2, 2022	35.87	35.93	34.87	34.87
1594	NASDAQ	CACG	Tue, Nov 1, 2022	36.63	36.63	36.02	36.02
1593	NASDAQ	CACG	Mon, Oct 31, 2022	36.27	36.41	36.16	36.26
1592	NASDAQ	CACG	Fri, Oct 28, 2022	35.78	36.49	35.78	36.49
1591	NASDAQ	CACG	Thu, Oct 27, 2022	36.50	36.53	35.92	35.92
1590	NASDAQ	CACG	Wed, Oct 26, 2022	36.37	37.11	36.37	36.54
1589	NASDAQ	CACG	Tue, Oct 25, 2022	36.61	36.90	36.61	36.90
1588	NASDAQ	CACG	Mon, Oct 24, 2022	35.85	36.28	35.85	36.10
1587	NASDAQ	CACG	Fri, Oct 21, 2022	34.57	35.81	34.57	35.73
1586	NASDAQ	CACG	Thu, Oct 20, 2022	35.01	35.66	34.85	34.93
1585	NASDAQ	CACG	Wed, Oct 19, 2022	35.28	35.54	34.91	35.06
1584	NASDAQ	CACG	Tue, Oct 18, 2022	35.94	35.94	35.13	35.52
1583	NASDAQ	CACG	Mon, Oct 17, 2022	34.87	35.15	34.87	35.11
1582	NASDAQ	CACG	Fri, Oct 14, 2022	35.10	35.15	34.07	34.07
1581	NASDAQ	CACG	Thu, Oct 13, 2022	33.30	34.87	33.17	34.83
1580	NASDAQ	CACG	Wed, Oct 12, 2022	34.24	34.36	33.87	34.21
1579	NASDAQ	CACG	Tue, Oct 11, 2022	34.40	34.62	34.05	34.24
1578	NASDAQ	CACG	Mon, Oct 10, 2022	35.07	35.07	34.64	34.67
1577	NASDAQ	CACG	Fri, Oct 7, 2022	35.61	35.61	35.13	35.13
1576	NASDAQ	CACG	Thu, Oct 6, 2022	36.61	36.73	36.37	36.38
1575	NASDAQ	CACG	Wed, Oct 5, 2022	36.21	36.88	36.21	36.73
1574	NASDAQ	CACG	Tue, Oct 4, 2022	36.04	36.78	36.03	36.62
1573	NASDAQ	CACG	Mon, Oct 3, 2022	34.78	35.56	34.74	35.38
1572	NASDAQ	CACG	Fri, Sep 30, 2022	34.97	35.42	34.46	34.46
1571	NASDAQ	CACG	Thu, Sep 29, 2022	34.99	35.16	34.68	34.97
1570	NASDAQ	CACG	Wed, Sep 28, 2022	34.96	35.89	34.95	35.78
1569	NASDAQ	CACG	Tue, Sep 27, 2022	35.07	35.23	34.50	34.73
1568	NASDAQ	CACG	Mon, Sep 26, 2022	35.08	35.08	34.61	34.68
1567	NASDAQ	CACG	Fri, Sep 23, 2022	34.95	35.10	34.66	35.04
1566	NASDAQ	CACG	Thu, Sep 22, 2022	35.61	35.74	35.53	35.63
1565	NASDAQ	CACG	Wed, Sep 21, 2022	36.94	36.95	36.01	36.02
1564	NASDAQ	CACG	Tue, Sep 20, 2022	36.87	37.11	36.64	36.72
1563	NASDAQ	CACG	Mon, Sep 19, 2022	36.80	37.19	36.78	37.19
1562	NASDAQ	CACG	Fri, Sep 16, 2022	36.85	36.93	36.64	36.93
1561	NASDAQ	CACG	Thu, Sep 15, 2022	37.73	37.95	37.37	37.44
1560	NASDAQ	CACG	Wed, Sep 14, 2022	37.81	38.03	37.61	37.91
1559	NASDAQ	CACG	Tue, Sep 13, 2022	38.48	38.48	37.81	37.84
1558	NASDAQ	CACG	Mon, Sep 12, 2022	39.38	39.63	39.38	39.60
1557	NASDAQ	CACG	Fri, Sep 9, 2022	38.70	39.29	38.70	39.09
1556	NASDAQ	CACG	Thu, Sep 8, 2022	37.63	38.29	37.57	38.29
1555	NASDAQ	CACG	Wed, Sep 7, 2022	37.43	38.01	37.33	37.92
1554	NASDAQ	CACG	Tue, Sep 6, 2022	37.04	37.43	37.04	37.21
1553	NASDAQ	CACG	Fri, Sep 2, 2022	38.37	38.37	37.40	37.40
1552	NASDAQ	CACG	Thu, Sep 1, 2022	37.60	37.83	37.25	37.83
1551	NASDAQ	CACG	Wed, Aug 31, 2022	38.24	38.24	37.88	37.95
1550	NASDAQ	CACG	Tue, Aug 30, 2022	38.74	38.74	37.89	38.16
1549	NASDAQ	CACG	Mon, Aug 29, 2022	38.39	38.82	38.39	38.50
1548	NASDAQ	CACG	Fri, Aug 26, 2022	40.23	40.33	38.78	38.82
1547	NASDAQ	CACG	Thu, Aug 25, 2022	39.75	40.27	39.75	40.27
1546	NASDAQ	CACG	Wed, Aug 24, 2022	39.59	39.86	39.43	39.67
1545	NASDAQ	CACG	Tue, Aug 23, 2022	39.47	39.84	39.42	39.51
1544	NASDAQ	CACG	Mon, Aug 22, 2022	39.85	39.85	39.52	39.55
1543	NASDAQ	CACG	Fri, Aug 19, 2022	40.75	40.82	40.51	40.68
1542	NASDAQ	CACG	Thu, Aug 18, 2022	41.12	41.37	41.10	41.33
1541	NASDAQ	CACG	Wed, Aug 17, 2022	41.25	41.44	40.94	41.18
1540	NASDAQ	CACG	Tue, Aug 16, 2022	41.41	41.85	41.41	41.85
1539	NASDAQ	CACG	Mon, Aug 15, 2022	41.73	42.01	41.56	41.95
1538	NASDAQ	CACG	Fri, Aug 12, 2022	41.20	41.71	41.09	41.71
1537	NASDAQ	CACG	Thu, Aug 11, 2022	41.68	41.68	40.91	40.96
1536	NASDAQ	CACG	Wed, Aug 10, 2022	40.92	41.25	40.92	41.11
1535	NASDAQ	CACG	Tue, Aug 9, 2022	40.31	40.31	39.94	40.05
1534	NASDAQ	CACG	Mon, Aug 8, 2022	41.04	41.15	40.51	40.55
1533	NASDAQ	CACG	Fri, Aug 5, 2022	39.89	40.51	39.89	40.51
1532	NASDAQ	CACG	Thu, Aug 4, 2022	40.35	40.57	40.11	40.57
1531	NASDAQ	CACG	Wed, Aug 3, 2022	40.25	40.47	40.02	40.36
1530	NASDAQ	CACG	Tue, Aug 2, 2022	39.53	39.68	39.53	39.54
1529	NASDAQ	CACG	Mon, Aug 1, 2022	39.49	39.78	39.43	39.57
1528	NASDAQ	CACG	Fri, Jul 29, 2022	39.27	39.70	39.14	39.52
1527	NASDAQ	CACG	Thu, Jul 28, 2022	38.53	39.12	38.41	39.02
1526	NASDAQ	CACG	Wed, Jul 27, 2022	38.12	38.69	38.05	38.67
1525	NASDAQ	CACG	Tue, Jul 26, 2022	37.55	37.62	37.48	37.49
1524	NASDAQ	CACG	Mon, Jul 25, 2022	38.05	38.35	37.94	38.17
1523	NASDAQ	CACG	Fri, Jul 22, 2022	38.85	38.85	38.14	38.28
1522	NASDAQ	CACG	Thu, Jul 21, 2022	38.60	39.08	38.44	39.08
1521	NASDAQ	CACG	Wed, Jul 20, 2022	38.21	38.54	38.13	38.44
1520	NASDAQ	CACG	Tue, Jul 19, 2022	37.04	37.86	37.04	37.86
1519	NASDAQ	CACG	Mon, Jul 18, 2022	37.38	37.46	36.74	36.74
1518	NASDAQ	CACG	Fri, Jul 15, 2022	36.47	37.07	36.32	37.07
1517	NASDAQ	CACG	Thu, Jul 14, 2022	35.59	36.18	35.43	36.06
1516	NASDAQ	CACG	Wed, Jul 13, 2022	35.72	36.39	35.72	36.15
1515	NASDAQ	CACG	Tue, Jul 12, 2022	36.83	36.99	36.15	36.28
1514	NASDAQ	CACG	Mon, Jul 11, 2022	36.85	37.02	36.73	36.73
1513	NASDAQ	CACG	Fri, Jul 8, 2022	37.65	37.71	37.41	37.48
1512	NASDAQ	CACG	Thu, Jul 7, 2022	37.25	37.56	37.17	37.56
1511	NASDAQ	CACG	Wed, Jul 6, 2022	36.83	37.02	36.71	37.02
1510	NASDAQ	CACG	Tue, Jul 5, 2022	35.71	36.83	35.64	36.80
1509	NASDAQ	CACG	Fri, Jul 1, 2022	36.14	36.38	35.72	36.25
1508	NASDAQ	CACG	Thu, Jun 30, 2022	35.96	36.06	35.27	36.00
1507	NASDAQ	CACG	Wed, Jun 29, 2022	35.87	36.35	35.87	36.16
1506	NASDAQ	CACG	Tue, Jun 28, 2022	37.41	37.41	36.24	36.24
1505	NASDAQ	CACG	Mon, Jun 27, 2022	37.84	37.84	37.31	37.40
1504	NASDAQ	CACG	Fri, Jun 24, 2022	37.07	37.63	37.07	37.63
1503	NASDAQ	CACG	Thu, Jun 23, 2022	36.10	36.48	35.90	36.48
1502	NASDAQ	CACG	Wed, Jun 22, 2022	35.34	36.12	35.34	35.71
1501	NASDAQ	CACG	Tue, Jun 21, 2022	35.61	35.79	35.51	35.55
1500	NASDAQ	CACG	Fri, Jun 17, 2022	34.84	35.09	34.41	34.92
1499	NASDAQ	CACG	Thu, Jun 16, 2022	34.84	34.84	34.28	34.39
1498	NASDAQ	CACG	Wed, Jun 15, 2022	35.29	36.07	35.29	35.82
1497	NASDAQ	CACG	Tue, Jun 14, 2022	35.02	35.28	34.70	35.04
1496	NASDAQ	CACG	Mon, Jun 13, 2022	35.75	35.99	35.14	35.14
1495	NASDAQ	CACG	Fri, Jun 10, 2022	37.33	37.40	36.79	36.79
1494	NASDAQ	CACG	Thu, Jun 9, 2022	39.06	39.06	38.15	38.15
1493	NASDAQ	CACG	Wed, Jun 8, 2022	39.52	39.64	39.23	39.23
1492	NASDAQ	CACG	Tue, Jun 7, 2022	38.70	39.46	38.70	39.46
1491	NASDAQ	CACG	Mon, Jun 6, 2022	39.58	39.61	39.00	39.14
1490	NASDAQ	CACG	Fri, Jun 3, 2022	39.19	39.19	38.83	38.91
1489	NASDAQ	CACG	Thu, Jun 2, 2022	38.82	39.71	38.78	39.71
1488	NASDAQ	CACG	Wed, Jun 1, 2022	39.30	39.37	38.43	38.70
1487	NASDAQ	CACG	Tue, May 31, 2022	38.75	39.21	38.72	38.90
1486	NASDAQ	CACG	Fri, May 27, 2022	38.69	39.23	38.69	39.23
1485	NASDAQ	CACG	Thu, May 26, 2022	37.40	38.26	37.40	38.13
1484	NASDAQ	CACG	Wed, May 25, 2022	36.46	37.36	36.46	37.21
1483	NASDAQ	CACG	Tue, May 24, 2022	36.85	36.85	36.21	36.67
1482	NASDAQ	CACG	Mon, May 23, 2022	36.78	37.44	36.78	37.44
1481	NASDAQ	CACG	Fri, May 20, 2022	37.37	37.37	36.15	37.06
1480	NASDAQ	CACG	Thu, May 19, 2022	36.53	37.27	36.53	36.90
1479	NASDAQ	CACG	Wed, May 18, 2022	37.81	37.81	36.73	36.73
1478	NASDAQ	CACG	Tue, May 17, 2022	38.16	38.37	37.97	38.37
1477	NASDAQ	CACG	Mon, May 16, 2022	37.57	38.01	37.47	37.53
1476	NASDAQ	CACG	Fri, May 13, 2022	37.18	37.92	37.18	37.91
1475	NASDAQ	CACG	Thu, May 12, 2022	35.82	36.85	35.82	36.59
1474	NASDAQ	CACG	Wed, May 11, 2022	36.69	37.55	36.22	36.22
1473	NASDAQ	CACG	Tue, May 10, 2022	37.32	37.65	36.63	37.26
1472	NASDAQ	CACG	Mon, May 9, 2022	38.01	38.01	36.83	36.92
1471	NASDAQ	CACG	Fri, May 6, 2022	38.99	38.99	38.37	38.58
1470	NASDAQ	CACG	Thu, May 5, 2022	40.40	40.40	39.10	39.40
1469	NASDAQ	CACG	Wed, May 4, 2022	39.64	41.31	39.59	41.31
1468	NASDAQ	CACG	Tue, May 3, 2022	40.46	40.66	40.25	40.42
1467	NASDAQ	CACG	Mon, May 2, 2022	39.83	40.50	39.83	40.50
1466	NASDAQ	CACG	Fri, Apr 29, 2022	41.04	41.20	40.05	40.26
1465	NASDAQ	CACG	Thu, Apr 28, 2022	41.05	42.05	40.81	41.77
1464	NASDAQ	CACG	Wed, Apr 27, 2022	41.03	41.03	40.47	40.47
1463	NASDAQ	CACG	Tue, Apr 26, 2022	41.31	41.31	40.44	40.44
1462	NASDAQ	CACG	Mon, Apr 25, 2022	41.28	42.07	41.09	42.07
1461	NASDAQ	CACG	Fri, Apr 22, 2022	42.57	42.57	41.38	41.38
1460	NASDAQ	CACG	Thu, Apr 21, 2022	43.92	43.92	42.51	42.59
1459	NASDAQ	CACG	Wed, Apr 20, 2022	44.48	44.48	43.51	43.71
1458	NASDAQ	CACG	Tue, Apr 19, 2022	43.11	44.24	43.11	44.24
1457	NASDAQ	CACG	Mon, Apr 18, 2022	43.27	43.28	42.96	43.23
1456	NASDAQ	CACG	Thu, Apr 14, 2022	44.40	44.40	43.39	43.39
1455	NASDAQ	CACG	Wed, Apr 13, 2022	43.53	44.31	43.53	44.16
1454	NASDAQ	CACG	Tue, Apr 12, 2022	44.01	44.14	43.31	43.51
1453	NASDAQ	CACG	Mon, Apr 11, 2022	43.83	44.05	43.64	43.68
1452	NASDAQ	CACG	Fri, Apr 8, 2022	44.55	44.71	44.24	44.44
1451	NASDAQ	CACG	Thu, Apr 7, 2022	44.58	44.88	44.05	44.88
1450	NASDAQ	CACG	Wed, Apr 6, 2022	44.85	44.96	44.31	44.75
1449	NASDAQ	CACG	Tue, Apr 5, 2022	46.17	46.17	45.41	45.41
1448	NASDAQ	CACG	Mon, Apr 4, 2022	45.90	46.47	45.90	46.44
1447	NASDAQ	CACG	Fri, Apr 1, 2022	45.22	45.45	45.11	45.11
1446	NASDAQ	CACG	Thu, Mar 31, 2022	45.71	45.83	45.55	45.55
1445	NASDAQ	CACG	Wed, Mar 30, 2022	46.31	46.31	46.02	46.20
1444	NASDAQ	CACG	Tue, Mar 29, 2022	45.91	46.58	45.91	46.48
1443	NASDAQ	CACG	Mon, Mar 28, 2022	45.30	45.40	44.84	45.37
1442	NASDAQ	CACG	Fri, Mar 25, 2022	45.05	45.09	44.76	44.93
1441	NASDAQ	CACG	Thu, Mar 24, 2022	44.30	44.99	44.22	44.99
1440	NASDAQ	CACG	Wed, Mar 23, 2022	44.24	44.75	44.24	44.40
1439	NASDAQ	CACG	Tue, Mar 22, 2022	44.72	45.15	44.72	44.92
1438	NASDAQ	CACG	Mon, Mar 21, 2022	43.99	44.45	43.85	44.21
1437	NASDAQ	CACG	Fri, Mar 18, 2022	43.75	44.52	43.75	44.52
1436	NASDAQ	CACG	Thu, Mar 17, 2022	42.99	43.63	42.78	43.63
1435	NASDAQ	CACG	Wed, Mar 16, 2022	41.76	42.58	41.65	42.58
1434	NASDAQ	CACG	Tue, Mar 15, 2022	40.79	41.31	40.71	41.31
1433	NASDAQ	CACG	Mon, Mar 14, 2022	40.96	41.14	40.17	40.17
1432	NASDAQ	CACG	Fri, Mar 11, 2022	42.00	42.00	40.82	40.82
1431	NASDAQ	CACG	Thu, Mar 10, 2022	41.43	41.77	41.16	41.77
1430	NASDAQ	CACG	Wed, Mar 9, 2022	41.77	42.13	41.60	41.92
1429	NASDAQ	CACG	Tue, Mar 8, 2022	40.86	41.65	40.33	40.53
1428	NASDAQ	CACG	Mon, Mar 7, 2022	41.51	41.56	40.95	40.95
1427	NASDAQ	CACG	Fri, Mar 4, 2022	42.77	42.77	42.46	42.48
1426	NASDAQ	CACG	Thu, Mar 3, 2022	43.47	43.67	43.09	43.13
1425	NASDAQ	CACG	Wed, Mar 2, 2022	43.50	43.88	43.03	43.82
1424	NASDAQ	CACG	Tue, Mar 1, 2022	43.29	43.29	43.25	43.28
1423	NASDAQ	CACG	Mon, Feb 28, 2022	43.38	44.00	43.38	43.60
1422	NASDAQ	CACG	Fri, Feb 25, 2022	43.21	43.85	43.21	43.78
1421	NASDAQ	CACG	Thu, Feb 24, 2022	40.85	43.33	40.05	43.09
1420	NASDAQ	CACG	Wed, Feb 23, 2022	42.74	42.74	41.70	41.78
1419	NASDAQ	CACG	Tue, Feb 22, 2022	43.04	43.04	42.41	42.66
1418	NASDAQ	CACG	Fri, Feb 18, 2022	43.72	43.87	43.21	43.24
1417	NASDAQ	CACG	Thu, Feb 17, 2022	44.62	44.62	43.82	43.82
1416	NASDAQ	CACG	Wed, Feb 16, 2022	45.01	45.18	44.65	45.18
1415	NASDAQ	CACG	Tue, Feb 15, 2022	44.86	45.39	44.86	45.39
1414	NASDAQ	CACG	Mon, Feb 14, 2022	44.27	44.65	44.00	44.39
1413	NASDAQ	CACG	Fri, Feb 11, 2022	45.52	45.77	44.18	44.47
1412	NASDAQ	CACG	Thu, Feb 10, 2022	45.53	46.49	45.53	45.78
1411	NASDAQ	CACG	Wed, Feb 9, 2022	45.85	46.49	45.85	46.44
1410	NASDAQ	CACG	Tue, Feb 8, 2022	44.94	45.43	44.94	45.40
1409	NASDAQ	CACG	Mon, Feb 7, 2022	45.11	45.36	44.93	44.93
1408	NASDAQ	CACG	Fri, Feb 4, 2022	44.55	45.67	44.55	45.35
1407	NASDAQ	CACG	Thu, Feb 3, 2022	45.36	45.40	44.89	44.89
1406	NASDAQ	CACG	Wed, Feb 2, 2022	46.64	46.64	46.15	46.47
1405	NASDAQ	CACG	Tue, Feb 1, 2022	46.39	46.39	46.22	46.35
1404	NASDAQ	CACG	Mon, Jan 31, 2022	44.68	46.30	44.68	46.30
1403	NASDAQ	CACG	Fri, Jan 28, 2022	43.20	44.25	43.20	43.76
1402	NASDAQ	CACG	Thu, Jan 27, 2022	44.10	44.67	43.38	43.63
1401	NASDAQ	CACG	Wed, Jan 26, 2022	44.86	44.86	43.09	43.55
1400	NASDAQ	CACG	Tue, Jan 25, 2022	44.47	44.47	43.31	43.75
1399	NASDAQ	CACG	Mon, Jan 24, 2022	43.68	44.81	42.64	44.81
1398	NASDAQ	CACG	Fri, Jan 21, 2022	45.50	45.50	44.45	44.45
1397	NASDAQ	CACG	Thu, Jan 20, 2022	46.50	47.05	45.95	45.95
1396	NASDAQ	CACG	Wed, Jan 19, 2022	46.75	47.10	46.23	46.23
1395	NASDAQ	CACG	Tue, Jan 18, 2022	47.14	47.14	46.59	46.62
1394	NASDAQ	CACG	Fri, Jan 14, 2022	47.73	47.76	47.02	47.59
1393	NASDAQ	CACG	Thu, Jan 13, 2022	48.75	48.75	47.59	47.64
1392	NASDAQ	CACG	Wed, Jan 12, 2022	49.04	49.04	48.58	48.77
1391	NASDAQ	CACG	Tue, Jan 11, 2022	48.13	48.80	47.95	48.66
1390	NASDAQ	CACG	Mon, Jan 10, 2022	47.75	47.75	47.03	47.75
1389	NASDAQ	CACG	Fri, Jan 7, 2022	48.80	48.80	48.12	48.31
1388	NASDAQ	CACG	Thu, Jan 6, 2022	48.77	49.18	48.50	48.76
1387	NASDAQ	CACG	Wed, Jan 5, 2022	49.89	50.07	49.01	49.06
1386	NASDAQ	CACG	Tue, Jan 4, 2022	50.74	50.74	49.89	50.39
1385	NASDAQ	CACG	Mon, Jan 3, 2022	50.58	50.79	50.55	50.79
1384	NASDAQ	CACG	Fri, Dec 31, 2021	51.09	51.14	50.68	50.68
1383	NASDAQ	CACG	Thu, Dec 30, 2021	51.18	51.39	50.97	50.97
1382	NASDAQ	CACG	Wed, Dec 29, 2021	50.75	51.07	50.75	51.06
1381	NASDAQ	CACG	Tue, Dec 28, 2021	51.06	51.19	50.78	51.03
1380	NASDAQ	CACG	Mon, Dec 27, 2021	50.49	51.05	50.49	51.00
1379	NASDAQ	CACG	Thu, Dec 23, 2021	51.93	52.18	51.93	52.17
1378	NASDAQ	CACG	Wed, Dec 22, 2021	51.25	51.64	51.20	51.61
1377	NASDAQ	CACG	Tue, Dec 21, 2021	50.57	51.27	50.36	51.26
1376	NASDAQ	CACG	Mon, Dec 20, 2021	49.85	50.10	49.64	50.10
1375	NASDAQ	CACG	Fri, Dec 17, 2021	50.72	50.80	50.53	50.61
1374	NASDAQ	CACG	Thu, Dec 16, 2021	51.50	51.50	50.60	50.60
1373	NASDAQ	CACG	Wed, Dec 15, 2021	50.73	51.55	50.19	51.55
1372	NASDAQ	CACG	Tue, Dec 14, 2021	50.27	50.69	50.04	50.50
1371	NASDAQ	CACG	Mon, Dec 13, 2021	51.32	51.63	50.97	51.12
1370	NASDAQ	CACG	Fri, Dec 10, 2021	51.48	51.48	51.20	51.34
1369	NASDAQ	CACG	Thu, Dec 9, 2021	51.59	51.71	51.22	51.22
1368	NASDAQ	CACG	Wed, Dec 8, 2021	51.49	51.92	51.47	51.88
1367	NASDAQ	CACG	Tue, Dec 7, 2021	51.35	51.66	51.35	51.53
1366	NASDAQ	CACG	Mon, Dec 6, 2021	49.78	50.33	49.78	50.16
1365	NASDAQ	CACG	Fri, Dec 3, 2021	49.75	49.75	49.25	49.48
1364	NASDAQ	CACG	Thu, Dec 2, 2021	50.61	50.61	50.41	50.54
1363	NASDAQ	CACG	Wed, Dec 1, 2021	51.64	51.64	50.13	50.13
1362	NASDAQ	CACG	Tue, Nov 30, 2021	51.86	51.86	50.88	50.88
1361	NASDAQ	CACG	Mon, Nov 29, 2021	52.47	52.47	51.79	52.06
1360	NASDAQ	CACG	Fri, Nov 26, 2021	51.50	51.75	51.24	51.29
1359	NASDAQ	CACG	Wed, Nov 24, 2021	51.49	52.09	51.49	52.04
1358	NASDAQ	CACG	Tue, Nov 23, 2021	52.13	52.13	51.55	51.88
1357	NASDAQ	CACG	Mon, Nov 22, 2021	52.94	52.94	52.55	52.63
1356	NASDAQ	CACG	Fri, Nov 19, 2021	53.40	53.43	53.00	53.15
1355	NASDAQ	CACG	Thu, Nov 18, 2021	53.17	53.17	52.99	53.05
1354	NASDAQ	CACG	Wed, Nov 17, 2021	53.42	53.42	52.94	53.11
1353	NASDAQ	CACG	Tue, Nov 16, 2021	53.26	53.51	53.24	53.42
1352	NASDAQ	CACG	Mon, Nov 15, 2021	53.43	53.46	52.96	53.09
1351	NASDAQ	CACG	Fri, Nov 12, 2021	52.72	53.34	52.72	53.34
1350	NASDAQ	CACG	Thu, Nov 11, 2021	52.71	53.03	52.57	52.63
1349	NASDAQ	CACG	Wed, Nov 10, 2021	53.15	53.17	52.31	52.38
1348	NASDAQ	CACG	Tue, Nov 9, 2021	53.33	53.41	53.17	53.17
1347	NASDAQ	CACG	Mon, Nov 8, 2021	53.23	53.23	53.06	53.19
1346	NASDAQ	CACG	Fri, Nov 5, 2021	53.17	53.20	52.86	52.91
1345	NASDAQ	CACG	Thu, Nov 4, 2021	52.53	52.91	52.46	52.80
1344	NASDAQ	CACG	Wed, Nov 3, 2021	51.64	52.25	51.63	52.16
1343	NASDAQ	CACG	Tue, Nov 2, 2021	51.71	51.78	51.59	51.64
1342	NASDAQ	CACG	Mon, Nov 1, 2021	51.46	51.69	51.42	51.68
1341	NASDAQ	CACG	Fri, Oct 29, 2021	50.90	51.50	50.90	51.32
1340	NASDAQ	CACG	Thu, Oct 28, 2021	50.98	51.34	50.98	51.29
1339	NASDAQ	CACG	Wed, Oct 27, 2021	51.46	51.46	50.77	50.84
1338	NASDAQ	CACG	Tue, Oct 26, 2021	51.38	51.69	51.23	51.33
1337	NASDAQ	CACG	Mon, Oct 25, 2021	51.02	51.33	51.02	51.14
1336	NASDAQ	CACG	Fri, Oct 22, 2021	51.02	51.34	50.82	51.11
1335	NASDAQ	CACG	Thu, Oct 21, 2021	50.66	51.28	50.66	51.24
1334	NASDAQ	CACG	Wed, Oct 20, 2021	50.86	50.86	50.68	50.76
1333	NASDAQ	CACG	Tue, Oct 19, 2021	50.74	50.88	50.50	50.88
1332	NASDAQ	CACG	Mon, Oct 18, 2021	50.10	50.46	50.09	50.43
1331	NASDAQ	CACG	Fri, Oct 15, 2021	50.11	50.25	50.11	50.25
1330	NASDAQ	CACG	Thu, Oct 14, 2021	49.81	50.03	49.71	49.95
1329	NASDAQ	CACG	Wed, Oct 13, 2021	48.69	49.01	48.69	48.81
1328	NASDAQ	CACG	Tue, Oct 12, 2021	48.68	48.95	48.53	48.65
1327	NASDAQ	CACG	Mon, Oct 11, 2021	48.99	49.24	48.83	48.83
1326	NASDAQ	CACG	Fri, Oct 8, 2021	49.61	49.61	49.12	49.20
1325	NASDAQ	CACG	Thu, Oct 7, 2021	49.53	49.83	49.53	49.74
1324	NASDAQ	CACG	Wed, Oct 6, 2021	47.84	48.83	47.84	48.69
1323	NASDAQ	CACG	Tue, Oct 5, 2021	48.09	48.77	48.09	48.52
1322	NASDAQ	CACG	Mon, Oct 4, 2021	48.75	48.75	47.71	47.71
1321	NASDAQ	CACG	Fri, Oct 1, 2021	48.77	48.90	48.37	48.89
1320	NASDAQ	CACG	Thu, Sep 30, 2021	49.20	49.20	48.61	48.64
1319	NASDAQ	CACG	Wed, Sep 29, 2021	49.26	49.36	48.86	48.86
1318	NASDAQ	CACG	Tue, Sep 28, 2021	49.80	49.80	49.00	49.10
1317	NASDAQ	CACG	Mon, Sep 27, 2021	50.32	50.52	50.13	50.39
1316	NASDAQ	CACG	Fri, Sep 24, 2021	50.50	50.84	50.50	50.80
1315	NASDAQ	CACG	Thu, Sep 23, 2021	50.50	50.77	50.50	50.61
1314	NASDAQ	CACG	Wed, Sep 22, 2021	49.88	50.27	49.61	50.18
1313	NASDAQ	CACG	Tue, Sep 21, 2021	50.16	50.17	49.81	49.90
1312	NASDAQ	CACG	Mon, Sep 20, 2021	49.88	49.89	49.30	49.72
1311	NASDAQ	CACG	Fri, Sep 17, 2021	50.75	50.75	50.48	50.57
1310	NASDAQ	CACG	Thu, Sep 16, 2021	50.61	50.95	50.57	50.95
1309	NASDAQ	CACG	Wed, Sep 15, 2021	50.45	50.83	50.34	50.83
1308	NASDAQ	CACG	Tue, Sep 14, 2021	50.76	50.76	50.30	50.30
1307	NASDAQ	CACG	Mon, Sep 13, 2021	50.48	50.66	50.28	50.54
1306	NASDAQ	CACG	Fri, Sep 10, 2021	50.66	51.11	50.66	50.91
1305	NASDAQ	CACG	Thu, Sep 9, 2021	50.98	51.10	50.89	50.89
1304	NASDAQ	CACG	Wed, Sep 8, 2021	51.05	51.21	50.99	51.13
1303	NASDAQ	CACG	Tue, Sep 7, 2021	51.48	51.55	51.34	51.39
1302	NASDAQ	CACG	Fri, Sep 3, 2021	51.55	51.77	51.55	51.65
1301	NASDAQ	CACG	Thu, Sep 2, 2021	51.79	51.79	51.33	51.49
1300	NASDAQ	CACG	Wed, Sep 1, 2021	51.50	51.78	51.50	51.58
1299	NASDAQ	CACG	Tue, Aug 31, 2021	51.55	51.55	51.34	51.43
1298	NASDAQ	CACG	Mon, Aug 30, 2021	51.41	51.70	51.37	51.48
1297	NASDAQ	CACG	Fri, Aug 27, 2021	50.66	51.27	50.64	51.10
1296	NASDAQ	CACG	Thu, Aug 26, 2021	51.00	51.00	50.61	50.61
1295	NASDAQ	CACG	Wed, Aug 25, 2021	50.94	51.15	50.93	50.98
1294	NASDAQ	CACG	Tue, Aug 24, 2021	50.77	51.01	50.77	50.88
1293	NASDAQ	CACG	Mon, Aug 23, 2021	50.04	50.83	50.04	50.65
1292	NASDAQ	CACG	Fri, Aug 20, 2021	49.79	50.17	49.79	50.12
1291	NASDAQ	CACG	Thu, Aug 19, 2021	49.47	49.87	49.05	49.55
1290	NASDAQ	CACG	Wed, Aug 18, 2021	49.88	50.03	49.50	49.50
1289	NASDAQ	CACG	Tue, Aug 17, 2021	49.95	50.08	49.72	49.94
1288	NASDAQ	CACG	Mon, Aug 16, 2021	50.33	50.35	50.04	50.35
1287	NASDAQ	CACG	Fri, Aug 13, 2021	50.42	50.42	50.26	50.26
1286	NASDAQ	CACG	Thu, Aug 12, 2021	50.06	50.33	50.05	50.23
1285	NASDAQ	CACG	Wed, Aug 11, 2021	50.25	50.25	49.94	50.23
1284	NASDAQ	CACG	Tue, Aug 10, 2021	50.57	50.57	50.13	50.15
1283	NASDAQ	CACG	Mon, Aug 9, 2021	50.33	50.55	50.33	50.51
1282	NASDAQ	CACG	Fri, Aug 6, 2021	50.77	50.77	50.43	50.43
1281	NASDAQ	CACG	Thu, Aug 5, 2021	50.28	50.62	50.28	50.58
1280	NASDAQ	CACG	Wed, Aug 4, 2021	50.16	50.38	50.16	50.37
1279	NASDAQ	CACG	Tue, Aug 3, 2021	49.79	50.43	49.78	50.35
1278	NASDAQ	CACG	Mon, Aug 2, 2021	50.28	50.45	50.06	50.06
1277	NASDAQ	CACG	Fri, Jul 30, 2021	50.26	50.38	50.23	50.23
1276	NASDAQ	CACG	Thu, Jul 29, 2021	50.44	50.67	50.44	50.48
1275	NASDAQ	CACG	Wed, Jul 28, 2021	50.33	50.50	50.32	50.45
1274	NASDAQ	CACG	Tue, Jul 27, 2021	50.18	50.29	49.79	50.29
1273	NASDAQ	CACG	Mon, Jul 26, 2021	50.62	50.75	50.55	50.61
1272	NASDAQ	CACG	Fri, Jul 23, 2021	50.47	50.92	50.47	50.86
1271	NASDAQ	CACG	Thu, Jul 22, 2021	50.10	50.26	50.10	50.22
1270	NASDAQ	CACG	Wed, Jul 21, 2021	49.88	49.93	49.87	49.87
1269	NASDAQ	CACG	Tue, Jul 20, 2021	49.13	49.72	49.13	49.68
1268	NASDAQ	CACG	Mon, Jul 19, 2021	48.90	49.01	48.61	48.84
1267	NASDAQ	CACG	Fri, Jul 16, 2021	49.70	49.88	49.44	49.44
1266	NASDAQ	CACG	Thu, Jul 15, 2021	50.17	50.17	49.62	49.89
1265	NASDAQ	CACG	Wed, Jul 14, 2021	50.69	50.69	50.17	50.24
1264	NASDAQ	CACG	Tue, Jul 13, 2021	50.43	50.72	50.22	50.40
1263	NASDAQ	CACG	Mon, Jul 12, 2021	50.37	50.53	50.33	50.53
1262	NASDAQ	CACG	Fri, Jul 9, 2021	50.02	50.49	50.02	50.38
1261	NASDAQ	CACG	Thu, Jul 8, 2021	49.65	50.12	49.65	49.92
1260	NASDAQ	CACG	Wed, Jul 7, 2021	50.42	50.51	50.22	50.34
1259	NASDAQ	CACG	Tue, Jul 6, 2021	50.13	50.35	49.92	50.33
1258	NASDAQ	CACG	Fri, Jul 2, 2021	49.94	50.10	49.84	50.05
1257	NASDAQ	CACG	Thu, Jul 1, 2021	49.73	49.82	49.47	49.73
1256	NASDAQ	CACG	Wed, Jun 30, 2021	49.76	49.76	49.52	49.63
1255	NASDAQ	CACG	Tue, Jun 29, 2021	49.70	49.83	49.60	49.78
1254	NASDAQ	CACG	Mon, Jun 28, 2021	49.53	49.65	49.28	49.58
1253	NASDAQ	CACG	Fri, Jun 25, 2021	49.30	49.39	49.14	49.31
1252	NASDAQ	CACG	Thu, Jun 24, 2021	49.22	49.43	49.09	49.14
1251	NASDAQ	CACG	Wed, Jun 23, 2021	48.95	49.03	48.88	48.99
1250	NASDAQ	CACG	Tue, Jun 22, 2021	48.39	49.01	48.39	48.97
1249	NASDAQ	CACG	Mon, Jun 21, 2021	48.45	48.67	48.45	48.62
1248	NASDAQ	CACG	Fri, Jun 18, 2021	48.30	48.39	48.25	48.31
1247	NASDAQ	CACG	Thu, Jun 17, 2021	48.41	48.82	48.32	48.69
1246	NASDAQ	CACG	Wed, Jun 16, 2021	48.75	48.88	48.34	48.40
1245	NASDAQ	CACG	Tue, Jun 15, 2021	48.83	48.97	48.55	48.58
1244	NASDAQ	CACG	Mon, Jun 14, 2021	48.75	48.93	48.75	48.83
1243	NASDAQ	CACG	Fri, Jun 11, 2021	48.85	48.85	48.51	48.71
1242	NASDAQ	CACG	Thu, Jun 10, 2021	48.19	48.78	48.19	48.78
1241	NASDAQ	CACG	Wed, Jun 9, 2021	48.59	48.59	48.32	48.32
1240	NASDAQ	CACG	Tue, Jun 8, 2021	48.37	48.37	48.26	48.28
1239	NASDAQ	CACG	Mon, Jun 7, 2021	47.78	48.96	47.78	48.29
1238	NASDAQ	CACG	Fri, Jun 4, 2021	47.78	47.95	47.78	47.88
1237	NASDAQ	CACG	Thu, Jun 3, 2021	47.31	47.53	47.05	47.31
1236	NASDAQ	CACG	Wed, Jun 2, 2021	47.85	47.88	47.62	47.71
1235	NASDAQ	CACG	Tue, Jun 1, 2021	47.61	47.81	47.60	47.69
1234	NASDAQ	CACG	Fri, May 28, 2021	47.94	48.11	47.87	47.98
1233	NASDAQ	CACG	Thu, May 27, 2021	47.68	47.81	47.62	47.81
1232	NASDAQ	CACG	Wed, May 26, 2021	47.64	47.72	47.53	47.56
1231	NASDAQ	CACG	Tue, May 25, 2021	47.60	47.60	47.35	47.42
1230	NASDAQ	CACG	Mon, May 24, 2021	47.58	47.58	47.38	47.46
1229	NASDAQ	CACG	Fri, May 21, 2021	47.07	47.32	46.88	47.00
1228	NASDAQ	CACG	Thu, May 20, 2021	46.82	47.24	46.82	47.20
1227	NASDAQ	CACG	Wed, May 19, 2021	45.60	46.46	45.60	46.31
1226	NASDAQ	CACG	Tue, May 18, 2021	46.96	47.01	46.56	46.56
1225	NASDAQ	CACG	Mon, May 17, 2021	46.76	46.90	46.57	46.81
1224	NASDAQ	CACG	Fri, May 14, 2021	46.44	47.01	46.18	46.91
1223	NASDAQ	CACG	Thu, May 13, 2021	45.88	46.27	45.60	45.91
1222	NASDAQ	CACG	Wed, May 12, 2021	45.83	45.97	45.46	45.54
1221	NASDAQ	CACG	Tue, May 11, 2021	46.24	47.24	46.04	46.65
1220	NASDAQ	CACG	Mon, May 10, 2021	47.48	47.48	46.77	46.77
1219	NASDAQ	CACG	Fri, May 7, 2021	47.60	47.76	47.35	47.58
1218	NASDAQ	CACG	Thu, May 6, 2021	46.70	47.43	46.69	47.14
1217	NASDAQ	CACG	Wed, May 5, 2021	47.56	47.56	46.89	47.01
1216	NASDAQ	CACG	Tue, May 4, 2021	47.12	47.19	46.81	47.19
1215	NASDAQ	CACG	Mon, May 3, 2021	48.04	48.04	47.70	47.81
1214	NASDAQ	CACG	Fri, Apr 30, 2021	47.92	48.18	47.79	47.99
1213	NASDAQ	CACG	Thu, Apr 29, 2021	48.75	48.75	48.02	48.44
1212	NASDAQ	CACG	Wed, Apr 28, 2021	48.09	48.52	48.09	48.28
1211	NASDAQ	CACG	Tue, Apr 27, 2021	48.39	48.51	48.32	48.43
1210	NASDAQ	CACG	Mon, Apr 26, 2021	48.13	48.49	48.13	48.35
1209	NASDAQ	CACG	Fri, Apr 23, 2021	47.73	48.17	47.73	48.09
1208	NASDAQ	CACG	Thu, Apr 22, 2021	47.82	47.97	47.29	47.38
1207	NASDAQ	CACG	Wed, Apr 21, 2021	47.42	47.80	47.37	47.80
1206	NASDAQ	CACG	Tue, Apr 20, 2021	47.64	47.64	47.15	47.30
1205	NASDAQ	CACG	Mon, Apr 19, 2021	48.19	48.26	47.53	47.64
1204	NASDAQ	CACG	Fri, Apr 16, 2021	48.11	48.23	48.06	48.22
1203	NASDAQ	CACG	Thu, Apr 15, 2021	47.60	48.23	47.60	48.17
1202	NASDAQ	CACG	Wed, Apr 14, 2021	47.85	47.99	47.33	47.42
1201	NASDAQ	CACG	Tue, Apr 13, 2021	47.69	47.92	47.63	47.82
1200	NASDAQ	CACG	Mon, Apr 12, 2021	47.44	47.70	47.33	47.60
1199	NASDAQ	CACG	Fri, Apr 9, 2021	46.91	47.46	46.91	47.46
1198	NASDAQ	CACG	Thu, Apr 8, 2021	47.15	47.25	47.04	47.12
1197	NASDAQ	CACG	Wed, Apr 7, 2021	46.88	47.07	46.68	46.86
1196	NASDAQ	CACG	Tue, Apr 6, 2021	46.94	47.07	46.79	46.84
1195	NASDAQ	CACG	Mon, Apr 5, 2021	46.65	46.93	46.65	46.85
1194	NASDAQ	CACG	Thu, Apr 1, 2021	45.92	46.45	45.92	46.31
1193	NASDAQ	CACG	Wed, Mar 31, 2021	45.47	45.83	45.47	45.67
1192	NASDAQ	CACG	Tue, Mar 30, 2021	45.27	45.36	45.09	45.09
1191	NASDAQ	CACG	Mon, Mar 29, 2021	45.19	45.54	45.05	45.37
1190	NASDAQ	CACG	Fri, Mar 26, 2021	44.84	45.19	44.69	45.18
1189	NASDAQ	CACG	Thu, Mar 25, 2021	44.53	44.85	44.29	44.79
1188	NASDAQ	CACG	Wed, Mar 24, 2021	45.34	45.40	44.80	44.80
1187	NASDAQ	CACG	Tue, Mar 23, 2021	45.97	45.97	45.34	45.38
1186	NASDAQ	CACG	Mon, Mar 22, 2021	45.74	46.23	45.70	45.98
1185	NASDAQ	CACG	Fri, Mar 19, 2021	45.52	45.78	45.38	45.62
1184	NASDAQ	CACG	Thu, Mar 18, 2021	45.61	45.97	45.28	45.33
1183	NASDAQ	CACG	Wed, Mar 17, 2021	45.66	46.33	45.66	46.22
1182	NASDAQ	CACG	Tue, Mar 16, 2021	46.35	46.54	46.16	46.16
1181	NASDAQ	CACG	Mon, Mar 15, 2021	45.62	46.07	45.53	46.07
1180	NASDAQ	CACG	Fri, Mar 12, 2021	45.39	45.65	45.19	45.58
1179	NASDAQ	CACG	Thu, Mar 11, 2021	45.56	46.00	45.56	45.75
1178	NASDAQ	CACG	Wed, Mar 10, 2021	45.09	45.27	44.87	44.88
1177	NASDAQ	CACG	Tue, Mar 9, 2021	44.51	45.18	44.51	44.83
1176	NASDAQ	CACG	Mon, Mar 8, 2021	44.66	44.99	43.96	43.96
1175	NASDAQ	CACG	Fri, Mar 5, 2021	43.57	44.69	43.01	44.67
1174	NASDAQ	CACG	Thu, Mar 4, 2021	44.10	44.50	43.25	43.55
1173	NASDAQ	CACG	Wed, Mar 3, 2021	45.09	45.10	44.51	44.60
1172	NASDAQ	CACG	Tue, Mar 2, 2021	45.94	45.94	45.33	45.33
1171	NASDAQ	CACG	Mon, Mar 1, 2021	45.43	45.92	45.43	45.75
1170	NASDAQ	CACG	Fri, Feb 26, 2021	44.52	45.17	44.52	45.02
1169	NASDAQ	CACG	Thu, Feb 25, 2021	45.64	45.68	44.58	44.58
1168	NASDAQ	CACG	Wed, Feb 24, 2021	45.23	45.96	45.23	45.82
1167	NASDAQ	CACG	Tue, Feb 23, 2021	45.01	45.65	44.89	45.65
1166	NASDAQ	CACG	Mon, Feb 22, 2021	45.92	46.11	45.66	45.68
1165	NASDAQ	CACG	Fri, Feb 19, 2021	46.60	46.60	46.09	46.09
1164	NASDAQ	CACG	Thu, Feb 18, 2021	46.05	46.35	45.78	46.19
1163	NASDAQ	CACG	Wed, Feb 17, 2021	46.35	46.37	45.94	46.37
1162	NASDAQ	CACG	Tue, Feb 16, 2021	46.76	46.76	46.30	46.38
1161	NASDAQ	CACG	Fri, Feb 12, 2021	46.37	46.49	46.32	46.49
1160	NASDAQ	CACG	Thu, Feb 11, 2021	46.18	46.29	45.88	46.17
1159	NASDAQ	CACG	Wed, Feb 10, 2021	46.34	46.34	45.67	45.93
1158	NASDAQ	CACG	Tue, Feb 9, 2021	45.65	45.91	45.65	45.79
1157	NASDAQ	CACG	Mon, Feb 8, 2021	45.63	45.63	45.41	45.60
1156	NASDAQ	CACG	Fri, Feb 5, 2021	45.32	45.34	45.13	45.23
1155	NASDAQ	CACG	Thu, Feb 4, 2021	44.95	45.09	44.75	45.07
1154	NASDAQ	CACG	Wed, Feb 3, 2021	44.80	44.98	44.71	44.73
1153	NASDAQ	CACG	Tue, Feb 2, 2021	44.82	45.13	44.82	45.03
1152	NASDAQ	CACG	Mon, Feb 1, 2021	43.62	44.49	43.62	44.36
1151	NASDAQ	CACG	Fri, Jan 29, 2021	43.83	43.85	43.21	43.57
1150	NASDAQ	CACG	Thu, Jan 28, 2021	43.82	44.53	43.82	44.09
1149	NASDAQ	CACG	Wed, Jan 27, 2021	44.06	44.18	43.50	43.53
1148	NASDAQ	CACG	Tue, Jan 26, 2021	44.87	44.89	44.66	44.69
1147	NASDAQ	CACG	Mon, Jan 25, 2021	44.67	45.01	44.15	44.79
1146	NASDAQ	CACG	Fri, Jan 22, 2021	44.62	44.75	44.61	44.70
1145	NASDAQ	CACG	Thu, Jan 21, 2021	44.93	44.97	44.72	44.80
1144	NASDAQ	CACG	Wed, Jan 20, 2021	44.50	44.85	44.50	44.76
1143	NASDAQ	CACG	Tue, Jan 19, 2021	44.03	44.27	44.01	44.24
1142	NASDAQ	CACG	Fri, Jan 15, 2021	43.91	44.01	43.68	43.77
1141	NASDAQ	CACG	Thu, Jan 14, 2021	44.52	44.52	44.03	44.03
1140	NASDAQ	CACG	Wed, Jan 13, 2021	44.24	44.40	44.24	44.24
1139	NASDAQ	CACG	Tue, Jan 12, 2021	44.41	44.41	44.02	44.28
1138	NASDAQ	CACG	Mon, Jan 11, 2021	44.30	44.50	44.19	44.28
1137	NASDAQ	CACG	Fri, Jan 8, 2021	44.46	44.57	44.10	44.50
1136	NASDAQ	CACG	Thu, Jan 7, 2021	44.41	44.50	44.22	44.42
1135	NASDAQ	CACG	Wed, Jan 6, 2021	42.97	44.06	42.96	43.62
1134	NASDAQ	CACG	Tue, Jan 5, 2021	43.14	43.70	43.14	43.62
1133	NASDAQ	CACG	Mon, Jan 4, 2021	44.15	44.15	43.02	43.39
1132	NASDAQ	CACG	Thu, Dec 31, 2020	43.85	44.06	43.66	44.04
1131	NASDAQ	CACG	Wed, Dec 30, 2020	43.83	43.97	43.75	43.81
1130	NASDAQ	CACG	Tue, Dec 29, 2020	44.06	44.07	43.59	43.66
1129	NASDAQ	CACG	Mon, Dec 28, 2020	43.69	43.89	43.65	43.77
1128	NASDAQ	CACG	Thu, Dec 24, 2020	43.82	43.87	43.55	43.72
1127	NASDAQ	CACG	Wed, Dec 23, 2020	43.85	44.06	43.21	43.76
1126	NASDAQ	CACG	Tue, Dec 22, 2020	43.68	43.78	43.63	43.71
1125	NASDAQ	CACG	Mon, Dec 21, 2020	43.47	43.78	43.17	43.58
1124	NASDAQ	CACG	Fri, Dec 18, 2020	43.53	43.80	43.50	43.80
1123	NASDAQ	CACG	Thu, Dec 17, 2020	43.50	43.73	43.50	43.65
1122	NASDAQ	CACG	Wed, Dec 16, 2020	43.39	43.42	43.16	43.28
1121	NASDAQ	CACG	Tue, Dec 15, 2020	42.89	43.37	42.82	43.37
1120	NASDAQ	CACG	Mon, Dec 14, 2020	42.81	43.27	42.66	42.78
1119	NASDAQ	CACG	Fri, Dec 11, 2020	42.48	42.62	42.29	42.52
1118	NASDAQ	CACG	Thu, Dec 10, 2020	42.64	42.68	42.41	42.61
1117	NASDAQ	CACG	Wed, Dec 9, 2020	43.03	43.26	42.41	42.62
1116	NASDAQ	CACG	Tue, Dec 8, 2020	42.80	43.20	42.80	43.10
1115	NASDAQ	CACG	Mon, Dec 7, 2020	43.04	43.61	42.81	42.92
1114	NASDAQ	CACG	Fri, Dec 4, 2020	42.87	43.03	42.86	42.99
1113	NASDAQ	CACG	Thu, Dec 3, 2020	42.74	42.85	42.58	42.63
1112	NASDAQ	CACG	Wed, Dec 2, 2020	42.75	42.82	42.46	42.74
1111	NASDAQ	CACG	Tue, Dec 1, 2020	42.63	42.93	42.59	42.74
1110	NASDAQ	CACG	Mon, Nov 30, 2020	42.45	42.45	42.08	42.31
1109	NASDAQ	CACG	Fri, Nov 27, 2020	42.50	42.58	42.45	42.45
1108	NASDAQ	CACG	Wed, Nov 25, 2020	42.25	42.25	41.93	42.13
1107	NASDAQ	CACG	Tue, Nov 24, 2020	41.69	42.32	41.69	42.18
1106	NASDAQ	CACG	Mon, Nov 23, 2020	41.71	41.71	41.37	41.65
1105	NASDAQ	CACG	Fri, Nov 20, 2020	41.60	41.68	41.37	41.37
1104	NASDAQ	CACG	Thu, Nov 19, 2020	41.15	41.51	41.15	41.45
1103	NASDAQ	CACG	Wed, Nov 18, 2020	41.67	41.77	41.28	41.28
1102	NASDAQ	CACG	Tue, Nov 17, 2020	41.74	41.87	41.50	41.67
1101	NASDAQ	CACG	Mon, Nov 16, 2020	41.53	41.75	41.48	41.63
1100	NASDAQ	CACG	Fri, Nov 13, 2020	41.12	41.49	40.92	41.49
1099	NASDAQ	CACG	Thu, Nov 12, 2020	41.09	41.26	40.58	40.72
1098	NASDAQ	CACG	Wed, Nov 11, 2020	40.92	41.24	40.87	41.07
1097	NASDAQ	CACG	Tue, Nov 10, 2020	40.84	40.84	40.13	40.59
1096	NASDAQ	CACG	Mon, Nov 9, 2020	41.89	42.08	41.11	41.11
1095	NASDAQ	CACG	Fri, Nov 6, 2020	41.25	41.44	40.96	41.24
1094	NASDAQ	CACG	Thu, Nov 5, 2020	41.22	41.45	41.05	41.23
1093	NASDAQ	CACG	Wed, Nov 4, 2020	39.76	40.77	39.76	40.43
1092	NASDAQ	CACG	Tue, Nov 3, 2020	38.27	39.03	38.27	38.86
1091	NASDAQ	CACG	Mon, Nov 2, 2020	38.22	38.25	37.63	38.00
1090	NASDAQ	CACG	Fri, Oct 30, 2020	38.33	38.33	37.48	37.79
1089	NASDAQ	CACG	Thu, Oct 29, 2020	38.33	38.99	38.33	38.80
1088	NASDAQ	CACG	Wed, Oct 28, 2020	38.93	38.98	38.25	38.25
1087	NASDAQ	CACG	Tue, Oct 27, 2020	39.75	39.93	39.65	39.72
1086	NASDAQ	CACG	Mon, Oct 26, 2020	40.06	40.14	39.38	39.55
1085	NASDAQ	CACG	Fri, Oct 23, 2020	40.30	40.42	40.11	40.42
1084	NASDAQ	CACG	Thu, Oct 22, 2020	40.36	40.37	39.88	40.29
1083	NASDAQ	CACG	Wed, Oct 21, 2020	40.50	40.52	40.14	40.28
1082	NASDAQ	CACG	Tue, Oct 20, 2020	40.33	40.55	40.16	40.26
1081	NASDAQ	CACG	Mon, Oct 19, 2020	40.81	40.81	39.97	40.07
1080	NASDAQ	CACG	Fri, Oct 16, 2020	40.65	40.87	40.59	40.59
1079	NASDAQ	CACG	Thu, Oct 15, 2020	40.38	40.59	40.10	40.46
1078	NASDAQ	CACG	Wed, Oct 14, 2020	41.24	41.38	40.98	40.99
1077	NASDAQ	CACG	Tue, Oct 13, 2020	41.41	41.55	41.26	41.47
1076	NASDAQ	CACG	Mon, Oct 12, 2020	41.02	41.67	41.02	41.46
1075	NASDAQ	CACG	Fri, Oct 9, 2020	40.67	40.84	40.47	40.74
1074	NASDAQ	CACG	Thu, Oct 8, 2020	40.35	40.46	40.29	40.39
1073	NASDAQ	CACG	Wed, Oct 7, 2020	39.83	40.23	39.79	40.15
1072	NASDAQ	CACG	Tue, Oct 6, 2020	39.96	40.13	39.36	39.50
1071	NASDAQ	CACG	Mon, Oct 5, 2020	39.38	39.99	39.38	39.91
1070	NASDAQ	CACG	Fri, Oct 2, 2020	39.61	39.61	39.01	39.26
1069	NASDAQ	CACG	Thu, Oct 1, 2020	40.03	40.04	39.71	39.84
1068	NASDAQ	CACG	Wed, Sep 30, 2020	39.39	39.83	39.31	39.56
1067	NASDAQ	CACG	Tue, Sep 29, 2020	39.44	39.57	39.20	39.32
1066	NASDAQ	CACG	Mon, Sep 28, 2020	39.44	39.44	39.12	39.33
1065	NASDAQ	CACG	Fri, Sep 25, 2020	38.04	38.77	38.04	38.75
1064	NASDAQ	CACG	Thu, Sep 24, 2020	37.83	38.17	37.83	38.06
1063	NASDAQ	CACG	Wed, Sep 23, 2020	38.88	39.01	38.14	38.14
1062	NASDAQ	CACG	Tue, Sep 22, 2020	38.36	39.01	38.26	38.93
1061	NASDAQ	CACG	Mon, Sep 21, 2020	38.13	38.26	37.60	38.22
1060	NASDAQ	CACG	Fri, Sep 18, 2020	38.97	39.17	38.36	38.70
1059	NASDAQ	CACG	Thu, Sep 17, 2020	39.00	39.13	38.66	38.98
1058	NASDAQ	CACG	Wed, Sep 16, 2020	39.69	39.84	39.35	39.35
1057	NASDAQ	CACG	Tue, Sep 15, 2020	39.54	39.62	39.42	39.50
1056	NASDAQ	CACG	Mon, Sep 14, 2020	39.30	39.30	39.13	39.19
1055	NASDAQ	CACG	Fri, Sep 11, 2020	39.01	39.01	38.39	38.60
1054	NASDAQ	CACG	Thu, Sep 10, 2020	39.42	39.50	38.43	38.63
1053	NASDAQ	CACG	Wed, Sep 9, 2020	39.01	39.43	38.72	39.27
1052	NASDAQ	CACG	Tue, Sep 8, 2020	38.52	38.87	38.35	38.35
1051	NASDAQ	CACG	Fri, Sep 4, 2020	40.04	40.04	38.60	39.51
1050	NASDAQ	CACG	Thu, Sep 3, 2020	41.19	41.19	39.69	39.95
1049	NASDAQ	CACG	Wed, Sep 2, 2020	41.14	41.62	41.14	41.60
1048	NASDAQ	CACG	Tue, Sep 1, 2020	40.71	40.90	40.51	40.84
1047	NASDAQ	CACG	Mon, Aug 31, 2020	40.62	40.89	40.50	40.61
1046	NASDAQ	CACG	Fri, Aug 28, 2020	40.40	40.55	40.27	40.49
1045	NASDAQ	CACG	Thu, Aug 27, 2020	40.10	40.43	39.90	40.11
1044	NASDAQ	CACG	Wed, Aug 26, 2020	39.63	40.16	39.63	40.16
1043	NASDAQ	CACG	Tue, Aug 25, 2020	39.11	39.44	39.10	39.43
1042	NASDAQ	CACG	Mon, Aug 24, 2020	39.32	39.32	38.98	39.13
1041	NASDAQ	CACG	Fri, Aug 21, 2020	38.91	38.95	38.69	38.89
1040	NASDAQ	CACG	Thu, Aug 20, 2020	38.55	38.88	38.55	38.86
1039	NASDAQ	CACG	Wed, Aug 19, 2020	38.90	39.01	38.66	38.68
1038	NASDAQ	CACG	Tue, Aug 18, 2020	38.95	39.05	38.79	38.94
1037	NASDAQ	CACG	Mon, Aug 17, 2020	38.85	38.89	38.75	38.80
1036	NASDAQ	CACG	Fri, Aug 14, 2020	38.70	38.70	38.48	38.57
1035	NASDAQ	CACG	Thu, Aug 13, 2020	38.73	38.87	38.60	38.65
1034	NASDAQ	CACG	Wed, Aug 12, 2020	38.43	38.82	38.34	38.73
1033	NASDAQ	CACG	Tue, Aug 11, 2020	38.58	38.76	38.05	38.11
1032	NASDAQ	CACG	Mon, Aug 10, 2020	38.60	38.66	38.43	38.54
1031	NASDAQ	CACG	Fri, Aug 7, 2020	38.66	38.87	38.36	38.62
1030	NASDAQ	CACG	Thu, Aug 6, 2020	38.49	38.77	38.38	38.74
1029	NASDAQ	CACG	Wed, Aug 5, 2020	38.37	38.55	38.37	38.51
1028	NASDAQ	CACG	Tue, Aug 4, 2020	37.90	38.18	37.90	38.14
1027	NASDAQ	CACG	Mon, Aug 3, 2020	37.98	38.15	37.91	38.05
1026	NASDAQ	CACG	Fri, Jul 31, 2020	37.83	37.83	37.25	37.62
1025	NASDAQ	CACG	Thu, Jul 30, 2020	37.22	37.66	37.12	37.52
1024	NASDAQ	CACG	Wed, Jul 29, 2020	37.19	37.46	37.19	37.40
1023	NASDAQ	CACG	Tue, Jul 28, 2020	37.29	37.41	36.99	37.02
1022	NASDAQ	CACG	Mon, Jul 27, 2020	37.24	37.47	37.10	37.42
1021	NASDAQ	CACG	Fri, Jul 24, 2020	36.83	37.15	36.75	36.96
1020	NASDAQ	CACG	Thu, Jul 23, 2020	37.94	37.97	37.19	37.27
1019	NASDAQ	CACG	Wed, Jul 22, 2020	37.95	38.04	37.65	37.85
1018	NASDAQ	CACG	Tue, Jul 21, 2020	37.99	37.99	37.69	37.70
1017	NASDAQ	CACG	Mon, Jul 20, 2020	37.40	37.96	37.40	37.96
1016	NASDAQ	CACG	Fri, Jul 17, 2020	37.20	37.40	37.00	37.28
1015	NASDAQ	CACG	Thu, Jul 16, 2020	37.05	37.15	36.80	37.15
1014	NASDAQ	CACG	Wed, Jul 15, 2020	37.24	37.38	36.95	37.26
1013	NASDAQ	CACG	Tue, Jul 14, 2020	36.36	37.01	35.92	36.96
1012	NASDAQ	CACG	Mon, Jul 13, 2020	37.43	37.62	36.51	36.51
1011	NASDAQ	CACG	Fri, Jul 10, 2020	37.14	37.16	36.86	37.16
1010	NASDAQ	CACG	Thu, Jul 9, 2020	37.01	37.07	36.94	37.00
1009	NASDAQ	CACG	Wed, Jul 8, 2020	36.77	36.97	36.67	36.94
1008	NASDAQ	CACG	Tue, Jul 7, 2020	36.72	37.10	36.58	36.58
1007	NASDAQ	CACG	Mon, Jul 6, 2020	36.84	36.94	36.71	36.91
1006	NASDAQ	CACG	Thu, Jul 2, 2020	36.81	36.81	36.20	36.20
1005	NASDAQ	CACG	Wed, Jul 1, 2020	35.87	36.25	35.79	36.08
1004	NASDAQ	CACG	Tue, Jun 30, 2020	35.15	35.79	35.14	35.79
1003	NASDAQ	CACG	Mon, Jun 29, 2020	34.77	35.14	34.77	35.08
1002	NASDAQ	CACG	Fri, Jun 26, 2020	35.44	35.44	34.72	34.82
1001	NASDAQ	CACG	Thu, Jun 25, 2020	35.16	35.54	35.02	35.53
1000	NASDAQ	CACG	Wed, Jun 24, 2020	35.58	35.64	35.21	35.29
999	NASDAQ	CACG	Tue, Jun 23, 2020	36.21	36.44	36.12	36.12
998	NASDAQ	CACG	Mon, Jun 22, 2020	35.57	35.98	35.44	35.96
997	NASDAQ	CACG	Fri, Jun 19, 2020	36.19	36.19	35.54	35.78
996	NASDAQ	CACG	Thu, Jun 18, 2020	35.53	35.68	35.53	35.68
995	NASDAQ	CACG	Wed, Jun 17, 2020	35.92	35.98	35.60	35.71
994	NASDAQ	CACG	Tue, Jun 16, 2020	36.03	36.03	35.50	35.63
993	NASDAQ	CACG	Mon, Jun 15, 2020	34.43	35.13	34.39	35.05
992	NASDAQ	CACG	Fri, Jun 12, 2020	35.37	35.41	34.25	34.83
991	NASDAQ	CACG	Thu, Jun 11, 2020	35.51	35.74	34.34	34.47
990	NASDAQ	CACG	Wed, Jun 10, 2020	36.54	36.67	36.33	36.49
989	NASDAQ	CACG	Tue, Jun 9, 2020	36.30	36.60	36.29	36.42
988	NASDAQ	CACG	Mon, Jun 8, 2020	36.43	36.64	36.30	36.64
987	NASDAQ	CACG	Fri, Jun 5, 2020	36.16	36.48	36.15	36.24
986	NASDAQ	CACG	Thu, Jun 4, 2020	35.73	35.80	35.34	35.52
985	NASDAQ	CACG	Wed, Jun 3, 2020	35.58	35.84	35.57	35.79
984	NASDAQ	CACG	Tue, Jun 2, 2020	35.29	35.42	34.98	35.42
983	NASDAQ	CACG	Mon, Jun 1, 2020	35.24	35.30	34.93	35.23
982	NASDAQ	CACG	Fri, May 29, 2020	34.71	35.12	34.45	35.12
981	NASDAQ	CACG	Thu, May 28, 2020	34.88	35.22	34.65	34.70
980	NASDAQ	CACG	Wed, May 27, 2020	34.34	34.80	34.03	34.76
979	NASDAQ	CACG	Tue, May 26, 2020	34.64	34.72	34.34	34.34
978	NASDAQ	CACG	Fri, May 22, 2020	33.94	34.14	33.86	34.09
977	NASDAQ	CACG	Thu, May 21, 2020	33.94	34.15	33.93	33.96
976	NASDAQ	CACG	Wed, May 20, 2020	34.18	34.36	34.10	34.18
975	NASDAQ	CACG	Tue, May 19, 2020	33.80	34.06	33.65	33.65
974	NASDAQ	CACG	Mon, May 18, 2020	33.69	33.90	33.69	33.76
973	NASDAQ	CACG	Fri, May 15, 2020	32.21	32.92	32.21	32.88
972	NASDAQ	CACG	Thu, May 14, 2020	31.89	32.71	31.82	32.71
971	NASDAQ	CACG	Wed, May 13, 2020	32.96	32.96	32.01	32.29
970	NASDAQ	CACG	Tue, May 12, 2020	33.38	33.61	32.89	32.89
969	NASDAQ	CACG	Mon, May 11, 2020	33.29	33.64	33.29	33.54
968	NASDAQ	CACG	Fri, May 8, 2020	33.11	33.32	33.11	33.28
967	NASDAQ	CACG	Thu, May 7, 2020	32.91	32.94	32.66	32.72
966	NASDAQ	CACG	Wed, May 6, 2020	32.57	32.67	32.35	32.37
965	NASDAQ	CACG	Tue, May 5, 2020	32.45	32.65	32.35	32.37
964	NASDAQ	CACG	Mon, May 4, 2020	31.81	32.00	31.71	31.96
963	NASDAQ	CACG	Fri, May 1, 2020	32.14	32.14	31.68	31.78
962	NASDAQ	CACG	Thu, Apr 30, 2020	33.06	33.06	32.64	32.85
961	NASDAQ	CACG	Wed, Apr 29, 2020	32.99	33.20	32.81	33.05
960	NASDAQ	CACG	Tue, Apr 28, 2020	32.63	32.63	32.15	32.15
959	NASDAQ	CACG	Mon, Apr 27, 2020	32.49	32.61	32.42	32.42
958	NASDAQ	CACG	Fri, Apr 24, 2020	31.68	32.05	31.37	32.05
957	NASDAQ	CACG	Thu, Apr 23, 2020	31.70	32.00	31.48	31.48
956	NASDAQ	CACG	Wed, Apr 22, 2020	31.58	31.69	31.32	31.56
955	NASDAQ	CACG	Tue, Apr 21, 2020	31.80	31.80	30.84	31.07
954	NASDAQ	CACG	Mon, Apr 20, 2020	32.01	32.42	31.81	31.96
953	NASDAQ	CACG	Fri, Apr 17, 2020	32.52	32.52	31.99	32.29
952	NASDAQ	CACG	Thu, Apr 16, 2020	31.49	32.02	31.49	31.90
951	NASDAQ	CACG	Wed, Apr 15, 2020	31.81	31.81	31.12	31.55
950	NASDAQ	CACG	Tue, Apr 14, 2020	31.89	32.09	31.57	31.94
949	NASDAQ	CACG	Mon, Apr 13, 2020	30.60	30.99	30.42	30.86
948	NASDAQ	CACG	Thu, Apr 9, 2020	30.83	31.25	30.83	30.97
947	NASDAQ	CACG	Wed, Apr 8, 2020	30.31	30.86	30.00	30.85
946	NASDAQ	CACG	Tue, Apr 7, 2020	30.51	30.75	29.62	29.62
945	NASDAQ	CACG	Mon, Apr 6, 2020	28.63	30.06	28.63	30.06
944	NASDAQ	CACG	Fri, Apr 3, 2020	28.49	28.54	27.78	27.89
943	NASDAQ	CACG	Thu, Apr 2, 2020	27.76	28.53	27.76	28.41
942	NASDAQ	CACG	Wed, Apr 1, 2020	28.27	28.36	27.66	27.88
941	NASDAQ	CACG	Tue, Mar 31, 2020	29.74	29.81	28.96	29.21
940	NASDAQ	CACG	Mon, Mar 30, 2020	29.20	29.43	29.02	29.43
939	NASDAQ	CACG	Fri, Mar 27, 2020	28.64	29.33	28.41	28.56
938	NASDAQ	CACG	Thu, Mar 26, 2020	28.61	29.64	28.61	29.53
937	NASDAQ	CACG	Wed, Mar 25, 2020	28.22	29.27	27.53	28.06
936	NASDAQ	CACG	Tue, Mar 24, 2020	26.09	27.69	26.09	27.69
935	NASDAQ	CACG	Mon, Mar 23, 2020	25.85	26.08	24.83	25.48
934	NASDAQ	CACG	Fri, Mar 20, 2020	27.13	27.43	26.01	26.01
933	NASDAQ	CACG	Thu, Mar 19, 2020	25.94	27.50	25.78	26.93
932	NASDAQ	CACG	Wed, Mar 18, 2020	26.22	27.00	24.78	26.18
931	NASDAQ	CACG	Tue, Mar 17, 2020	26.70	28.24	26.05	27.67
930	NASDAQ	CACG	Mon, Mar 16, 2020	29.25	29.25	26.14	26.25
929	NASDAQ	CACG	Fri, Mar 13, 2020	27.77	29.85	27.28	29.85
928	NASDAQ	CACG	Thu, Mar 12, 2020	28.51	28.81	24.14	27.38
927	NASDAQ	CACG	Wed, Mar 11, 2020	30.72	30.76	29.78	30.08
926	NASDAQ	CACG	Tue, Mar 10, 2020	30.87	31.52	30.07	31.38
925	NASDAQ	CACG	Mon, Mar 9, 2020	29.74	31.31	28.50	30.17
924	NASDAQ	CACG	Fri, Mar 6, 2020	31.79	32.35	31.71	32.35
923	NASDAQ	CACG	Thu, Mar 5, 2020	33.36	33.39	32.81	32.83
922	NASDAQ	CACG	Wed, Mar 4, 2020	33.50	34.10	33.12	34.10
921	NASDAQ	CACG	Tue, Mar 3, 2020	33.40	33.86	32.39	32.58
920	NASDAQ	CACG	Mon, Mar 2, 2020	32.43	33.45	32.13	33.45
919	NASDAQ	CACG	Fri, Feb 28, 2020	31.09	32.30	31.00	32.30
918	NASDAQ	CACG	Thu, Feb 27, 2020	32.81	33.50	32.33	32.33
917	NASDAQ	CACG	Wed, Feb 26, 2020	33.90	34.37	33.71	33.76
916	NASDAQ	CACG	Tue, Feb 25, 2020	35.17	35.17	33.68	33.86
915	NASDAQ	CACG	Mon, Feb 24, 2020	35.32	35.32	34.84	35.03
914	NASDAQ	CACG	Fri, Feb 21, 2020	36.68	36.71	36.25	36.35
913	NASDAQ	CACG	Thu, Feb 20, 2020	37.04	37.04	36.47	36.81
912	NASDAQ	CACG	Wed, Feb 19, 2020	36.79	37.07	36.79	36.99
911	NASDAQ	CACG	Tue, Feb 18, 2020	36.64	36.78	36.64	36.72
910	NASDAQ	CACG	Fri, Feb 14, 2020	36.63	36.76	36.48	36.60
909	NASDAQ	CACG	Thu, Feb 13, 2020	36.61	36.81	36.58	36.66
908	NASDAQ	CACG	Wed, Feb 12, 2020	36.61	36.68	36.45	36.67
907	NASDAQ	CACG	Tue, Feb 11, 2020	36.30	36.40	36.21	36.26
906	NASDAQ	CACG	Mon, Feb 10, 2020	35.94	36.21	35.94	36.17
905	NASDAQ	CACG	Fri, Feb 7, 2020	35.88	36.11	35.88	35.96
904	NASDAQ	CACG	Thu, Feb 6, 2020	36.01	36.18	36.01	36.18
903	NASDAQ	CACG	Wed, Feb 5, 2020	35.71	35.92	35.66	35.91
902	NASDAQ	CACG	Tue, Feb 4, 2020	35.42	35.64	35.36	35.55
901	NASDAQ	CACG	Mon, Feb 3, 2020	34.91	34.98	34.79	34.89
900	NASDAQ	CACG	Fri, Jan 31, 2020	34.83	34.83	34.47	34.47
899	NASDAQ	CACG	Thu, Jan 30, 2020	35.03	35.12	34.74	35.12
898	NASDAQ	CACG	Wed, Jan 29, 2020	35.35	35.44	35.21	35.26
897	NASDAQ	CACG	Tue, Jan 28, 2020	35.00	35.40	35.00	35.39
896	NASDAQ	CACG	Mon, Jan 27, 2020	35.05	35.09	34.91	34.99
895	NASDAQ	CACG	Fri, Jan 24, 2020	35.95	36.02	35.43	35.53
894	NASDAQ	CACG	Thu, Jan 23, 2020	35.91	35.98	35.75	35.93
893	NASDAQ	CACG	Wed, Jan 22, 2020	36.14	36.14	35.94	35.96
892	NASDAQ	CACG	Tue, Jan 21, 2020	35.92	36.03	35.82	35.92
891	NASDAQ	CACG	Fri, Jan 17, 2020	35.87	35.93	35.78	35.92
890	NASDAQ	CACG	Thu, Jan 16, 2020	35.57	35.75	35.57	35.74
889	NASDAQ	CACG	Wed, Jan 15, 2020	35.64	35.67	35.47	35.52
888	NASDAQ	CACG	Tue, Jan 14, 2020	35.42	35.59	35.36	35.44
887	NASDAQ	CACG	Mon, Jan 13, 2020	35.35	35.50	35.35	35.44
886	NASDAQ	CACG	Fri, Jan 10, 2020	35.53	35.53	35.20	35.23
885	NASDAQ	CACG	Thu, Jan 9, 2020	35.30	35.33	35.18	35.31
884	NASDAQ	CACG	Wed, Jan 8, 2020	34.77	35.26	34.77	35.09
883	NASDAQ	CACG	Tue, Jan 7, 2020	34.88	34.95	34.84	34.89
882	NASDAQ	CACG	Mon, Jan 6, 2020	34.56	34.76	34.55	34.75
881	NASDAQ	CACG	Fri, Jan 3, 2020	34.35	34.75	34.35	34.64
880	NASDAQ	CACG	Thu, Jan 2, 2020	34.60	34.83	34.60	34.83
879	NASDAQ	CACG	Tue, Dec 31, 2019	34.30	34.49	34.30	34.45
878	NASDAQ	CACG	Mon, Dec 30, 2019	34.62	34.62	34.35	34.42
877	NASDAQ	CACG	Fri, Dec 27, 2019	34.89	34.89	34.66	34.67
876	NASDAQ	CACG	Thu, Dec 26, 2019	34.71	34.71	34.61	34.67
875	NASDAQ	CACG	Tue, Dec 24, 2019	34.93	34.93	34.82	34.82
874	NASDAQ	CACG	Mon, Dec 23, 2019	34.89	34.89	34.75	34.78
873	NASDAQ	CACG	Fri, Dec 20, 2019	34.57	34.73	34.55	34.71
872	NASDAQ	CACG	Thu, Dec 19, 2019	34.47	34.55	34.47	34.52
871	NASDAQ	CACG	Wed, Dec 18, 2019	34.46	34.46	34.35	34.38
870	NASDAQ	CACG	Tue, Dec 17, 2019	34.53	34.53	34.28	34.33
869	NASDAQ	CACG	Mon, Dec 16, 2019	34.34	34.45	34.34	34.38
868	NASDAQ	CACG	Fri, Dec 13, 2019	33.80	34.28	33.80	34.05
867	NASDAQ	CACG	Thu, Dec 12, 2019	33.70	34.15	33.66	34.05
866	NASDAQ	CACG	Wed, Dec 11, 2019	33.77	33.77	33.66	33.76
865	NASDAQ	CACG	Tue, Dec 10, 2019	33.77	33.81	33.58	33.62
864	NASDAQ	CACG	Mon, Dec 9, 2019	33.74	33.77	33.68	33.68
863	NASDAQ	CACG	Fri, Dec 6, 2019	33.83	33.87	33.70	33.70
862	NASDAQ	CACG	Thu, Dec 5, 2019	33.67	33.67	33.41	33.54
861	NASDAQ	CACG	Wed, Dec 4, 2019	33.53	33.61	33.49	33.52
860	NASDAQ	CACG	Tue, Dec 3, 2019	33.14	33.32	33.14	33.32
859	NASDAQ	CACG	Mon, Dec 2, 2019	33.88	33.88	33.50	33.59
858	NASDAQ	CACG	Fri, Nov 29, 2019	34.08	34.09	33.98	33.98
857	NASDAQ	CACG	Wed, Nov 27, 2019	33.95	34.13	33.95	34.11
856	NASDAQ	CACG	Tue, Nov 26, 2019	33.82	33.96	33.82	33.88
855	NASDAQ	CACG	Mon, Nov 25, 2019	33.79	33.88	33.79	33.86
854	NASDAQ	CACG	Fri, Nov 22, 2019	33.53	33.58	33.43	33.57
853	NASDAQ	CACG	Thu, Nov 21, 2019	33.40	33.43	33.32	33.37
852	NASDAQ	CACG	Wed, Nov 20, 2019	33.35	33.55	33.22	33.36
851	NASDAQ	CACG	Tue, Nov 19, 2019	33.48	33.57	33.41	33.52
850	NASDAQ	CACG	Mon, Nov 18, 2019	33.38	33.47	33.31	33.41
849	NASDAQ	CACG	Fri, Nov 15, 2019	33.07	33.33	33.07	33.33
848	NASDAQ	CACG	Thu, Nov 14, 2019	32.96	33.03	32.88	33.03
847	NASDAQ	CACG	Wed, Nov 13, 2019	33.11	33.11	32.96	33.01
846	NASDAQ	CACG	Tue, Nov 12, 2019	33.05	33.17	32.96	33.04
845	NASDAQ	CACG	Mon, Nov 11, 2019	33.00	33.00	32.94	32.94
844	NASDAQ	CACG	Fri, Nov 8, 2019	32.94	33.03	32.92	33.03
843	NASDAQ	CACG	Thu, Nov 7, 2019	32.99	33.06	32.83	32.84
842	NASDAQ	CACG	Wed, Nov 6, 2019	32.74	32.79	32.63	32.79
841	NASDAQ	CACG	Tue, Nov 5, 2019	32.91	32.91	32.72	32.72
840	NASDAQ	CACG	Mon, Nov 4, 2019	32.85	32.85	32.81	32.85
839	NASDAQ	CACG	Fri, Nov 1, 2019	32.72	32.72	32.67	32.67
838	NASDAQ	CACG	Thu, Oct 31, 2019	32.67	32.67	32.26	32.43
837	NASDAQ	CACG	Wed, Oct 30, 2019	32.45	32.62	32.44	32.56
836	NASDAQ	CACG	Tue, Oct 29, 2019	32.54	32.64	32.47	32.57
835	NASDAQ	CACG	Mon, Oct 28, 2019	32.62	32.67	32.57	32.60
834	NASDAQ	CACG	Fri, Oct 25, 2019	32.43	32.45	32.33	32.44
833	NASDAQ	CACG	Thu, Oct 24, 2019	32.19	32.30	32.16	32.30
832	NASDAQ	CACG	Wed, Oct 23, 2019	32.28	32.32	32.22	32.29
831	NASDAQ	CACG	Tue, Oct 22, 2019	32.42	32.44	32.26	32.26
830	NASDAQ	CACG	Mon, Oct 21, 2019	32.08	32.19	32.08	32.14
829	NASDAQ	CACG	Fri, Oct 18, 2019	32.14	32.14	31.92	31.97
828	NASDAQ	CACG	Thu, Oct 17, 2019	32.24	32.26	32.07	32.07
827	NASDAQ	CACG	Wed, Oct 16, 2019	32.03	32.12	32.03	32.10
826	NASDAQ	CACG	Tue, Oct 15, 2019	32.00	32.26	31.99	32.20
825	NASDAQ	CACG	Mon, Oct 14, 2019	31.77	31.83	31.75	31.77
824	NASDAQ	CACG	Fri, Oct 11, 2019	31.89	32.04	31.87	31.87
823	NASDAQ	CACG	Thu, Oct 10, 2019	31.25	31.49	31.25	31.36
822	NASDAQ	CACG	Wed, Oct 9, 2019	31.11	31.33	31.11	31.23
821	NASDAQ	CACG	Tue, Oct 8, 2019	31.08	31.15	30.93	31.01
820	NASDAQ	CACG	Mon, Oct 7, 2019	31.46	31.65	31.46	31.54
819	NASDAQ	CACG	Fri, Oct 4, 2019	31.34	31.56	31.29	31.56
818	NASDAQ	CACG	Thu, Oct 3, 2019	30.87	31.21	30.60	31.21
817	NASDAQ	CACG	Wed, Oct 2, 2019	31.27	31.27	30.72	30.86
816	NASDAQ	CACG	Tue, Oct 1, 2019	31.90	31.93	31.33	31.37
815	NASDAQ	CACG	Mon, Sep 30, 2019	31.58	31.76	31.58	31.66
814	NASDAQ	CACG	Fri, Sep 27, 2019	31.80	31.82	31.39	31.53
813	NASDAQ	CACG	Thu, Sep 26, 2019	31.69	31.82	31.58	31.72
812	NASDAQ	CACG	Wed, Sep 25, 2019	31.57	31.91	31.57	31.88
811	NASDAQ	CACG	Tue, Sep 24, 2019	32.18	32.26	31.64	31.64
810	NASDAQ	CACG	Mon, Sep 23, 2019	32.16	32.24	32.12	32.19
809	NASDAQ	CACG	Fri, Sep 20, 2019	32.44	32.44	32.22	32.23
808	NASDAQ	CACG	Thu, Sep 19, 2019	32.48	32.52	32.27	32.27
807	NASDAQ	CACG	Wed, Sep 18, 2019	32.35	32.35	32.07	32.31
806	NASDAQ	CACG	Tue, Sep 17, 2019	32.46	32.46	32.31	32.42
805	NASDAQ	CACG	Mon, Sep 16, 2019	32.41	32.41	32.30	32.38
804	NASDAQ	CACG	Fri, Sep 13, 2019	32.43	32.49	32.40	32.44
803	NASDAQ	CACG	Thu, Sep 12, 2019	32.39	32.58	32.39	32.47
802	NASDAQ	CACG	Wed, Sep 11, 2019	32.23	32.33	32.16	32.30
801	NASDAQ	CACG	Tue, Sep 10, 2019	31.96	32.04	31.84	32.03
800	NASDAQ	CACG	Mon, Sep 9, 2019	32.21	32.22	31.99	32.08
799	NASDAQ	CACG	Fri, Sep 6, 2019	32.09	32.23	32.09	32.21
798	NASDAQ	CACG	Thu, Sep 5, 2019	31.80	32.17	31.80	32.09
797	NASDAQ	CACG	Wed, Sep 4, 2019	31.56	31.56	31.36	31.53
796	NASDAQ	CACG	Tue, Sep 3, 2019	31.38	31.40	31.05	31.21
795	NASDAQ	CACG	Fri, Aug 30, 2019	31.77	31.77	31.44	31.55
794	NASDAQ	CACG	Thu, Aug 29, 2019	31.21	31.58	31.21	31.46
793	NASDAQ	CACG	Wed, Aug 28, 2019	30.72	31.09	30.72	31.09
792	NASDAQ	CACG	Tue, Aug 27, 2019	31.13	31.20	30.91	30.95
791	NASDAQ	CACG	Mon, Aug 26, 2019	30.89	31.13	30.89	31.08
790	NASDAQ	CACG	Fri, Aug 23, 2019	31.33	31.61	30.77	30.88
789	NASDAQ	CACG	Thu, Aug 22, 2019	31.77	31.77	31.52	31.70
788	NASDAQ	CACG	Wed, Aug 21, 2019	31.91	31.91	31.82	31.84
787	NASDAQ	CACG	Tue, Aug 20, 2019	31.59	31.77	31.58	31.58
786	NASDAQ	CACG	Mon, Aug 19, 2019	31.79	31.88	31.68	31.81
785	NASDAQ	CACG	Fri, Aug 16, 2019	31.31	31.55	31.28	31.53
784	NASDAQ	CACG	Thu, Aug 15, 2019	31.09	31.09	30.80	31.08
783	NASDAQ	CACG	Wed, Aug 14, 2019	31.54	31.54	30.99	31.02
782	NASDAQ	CACG	Tue, Aug 13, 2019	31.37	31.99	31.37	31.86
781	NASDAQ	CACG	Mon, Aug 12, 2019	31.55	31.55	31.30	31.42
780	NASDAQ	CACG	Fri, Aug 9, 2019	31.87	31.90	31.58	31.90
779	NASDAQ	CACG	Thu, Aug 8, 2019	31.57	32.00	31.55	32.00
778	NASDAQ	CACG	Wed, Aug 7, 2019	30.85	31.39	30.85	31.37
777	NASDAQ	CACG	Tue, Aug 6, 2019	31.19	31.34	31.03	31.34
776	NASDAQ	CACG	Mon, Aug 5, 2019	31.27	31.27	30.75	31.00
775	NASDAQ	CACG	Fri, Aug 2, 2019	32.14	32.14	31.70	31.83
774	NASDAQ	CACG	Thu, Aug 1, 2019	32.62	32.87	32.20	32.34
773	NASDAQ	CACG	Wed, Jul 31, 2019	32.73	32.79	32.20	32.46
772	NASDAQ	CACG	Tue, Jul 30, 2019	32.63	32.87	32.63	32.77
771	NASDAQ	CACG	Mon, Jul 29, 2019	32.96	32.96	32.71	32.80
770	NASDAQ	CACG	Fri, Jul 26, 2019	32.84	33.01	32.79	33.01
769	NASDAQ	CACG	Thu, Jul 25, 2019	32.63	32.75	32.59	32.59
768	NASDAQ	CACG	Wed, Jul 24, 2019	32.66	32.90	32.66	32.84
767	NASDAQ	CACG	Tue, Jul 23, 2019	32.69	32.70	32.47	32.63
766	NASDAQ	CACG	Mon, Jul 22, 2019	32.57	32.57	32.44	32.45
765	NASDAQ	CACG	Fri, Jul 19, 2019	32.64	32.64	32.32	32.32
764	NASDAQ	CACG	Thu, Jul 18, 2019	32.42	32.52	32.39	32.46
763	NASDAQ	CACG	Wed, Jul 17, 2019	32.69	32.69	32.48	32.48
762	NASDAQ	CACG	Tue, Jul 16, 2019	32.76	32.79	32.62	32.66
761	NASDAQ	CACG	Mon, Jul 15, 2019	32.71	32.78	32.69	32.72
760	NASDAQ	CACG	Fri, Jul 12, 2019	32.55	32.73	32.52	32.73
759	NASDAQ	CACG	Thu, Jul 11, 2019	32.40	32.51	32.36	32.49
758	NASDAQ	CACG	Wed, Jul 10, 2019	32.25	32.44	32.18	32.34
757	NASDAQ	CACG	Tue, Jul 9, 2019	32.01	32.23	32.01	32.23
756	NASDAQ	CACG	Mon, Jul 8, 2019	32.22	32.22	32.01	32.07
755	NASDAQ	CACG	Fri, Jul 5, 2019	32.28	32.28	32.11	32.26
754	NASDAQ	CACG	Wed, Jul 3, 2019	32.25	32.30	32.17	32.28
753	NASDAQ	CACG	Tue, Jul 2, 2019	32.15	32.15	32.01	32.07
752	NASDAQ	CACG	Mon, Jul 1, 2019	32.10	32.10	31.91	31.91
751	NASDAQ	CACG	Fri, Jun 28, 2019	31.66	31.78	31.61	31.70
750	NASDAQ	CACG	Thu, Jun 27, 2019	31.70	31.79	31.64	31.71
749	NASDAQ	CACG	Wed, Jun 26, 2019	31.67	31.67	31.55	31.57
748	NASDAQ	CACG	Tue, Jun 25, 2019	31.94	31.94	31.45	31.53
747	NASDAQ	CACG	Mon, Jun 24, 2019	31.80	31.80	31.66	31.73
746	NASDAQ	CACG	Fri, Jun 21, 2019	31.68	31.92	31.68	31.83
745	NASDAQ	CACG	Thu, Jun 20, 2019	31.88	31.90	31.72	31.90
744	NASDAQ	CACG	Wed, Jun 19, 2019	31.35	31.56	31.32	31.56
743	NASDAQ	CACG	Tue, Jun 18, 2019	31.11	31.49	31.11	31.37
742	NASDAQ	CACG	Mon, Jun 17, 2019	30.95	31.03	30.89	30.89
741	NASDAQ	CACG	Fri, Jun 14, 2019	31.05	31.05	30.79	30.88
740	NASDAQ	CACG	Thu, Jun 13, 2019	30.90	31.04	30.90	30.93
739	NASDAQ	CACG	Wed, Jun 12, 2019	31.00	31.00	30.82	30.92
738	NASDAQ	CACG	Tue, Jun 11, 2019	31.14	31.21	30.93	30.95
737	NASDAQ	CACG	Mon, Jun 10, 2019	30.98	31.14	30.95	31.00
736	NASDAQ	CACG	Fri, Jun 7, 2019	30.41	30.83	30.41	30.77
735	NASDAQ	CACG	Thu, Jun 6, 2019	30.43	30.44	30.23	30.38
734	NASDAQ	CACG	Wed, Jun 5, 2019	30.19	30.29	29.99	30.22
733	NASDAQ	CACG	Tue, Jun 4, 2019	29.66	30.18	29.66	30.18
732	NASDAQ	CACG	Mon, Jun 3, 2019	29.72	29.77	29.34	29.44
731	NASDAQ	CACG	Fri, May 31, 2019	29.78	29.94	29.77	29.88
730	NASDAQ	CACG	Thu, May 30, 2019	30.16	30.37	30.15	30.15
729	NASDAQ	CACG	Wed, May 29, 2019	30.22	30.34	30.08	30.23
728	NASDAQ	CACG	Tue, May 28, 2019	30.75	30.76	30.52	30.52
727	NASDAQ	CACG	Fri, May 24, 2019	30.94	30.94	30.62	30.70
726	NASDAQ	CACG	Thu, May 23, 2019	30.85	30.85	30.59	30.68
725	NASDAQ	CACG	Wed, May 22, 2019	31.25	31.29	31.15	31.23
724	NASDAQ	CACG	Tue, May 21, 2019	31.23	31.31	31.19	31.24
723	NASDAQ	CACG	Mon, May 20, 2019	31.04	31.07	30.80	30.87
722	NASDAQ	CACG	Fri, May 17, 2019	31.30	31.46	31.10	31.24
721	NASDAQ	CACG	Thu, May 16, 2019	31.32	31.60	31.32	31.42
720	NASDAQ	CACG	Wed, May 15, 2019	30.78	31.23	30.78	31.18
719	NASDAQ	CACG	Tue, May 14, 2019	30.85	31.10	30.80	30.84
718	NASDAQ	CACG	Mon, May 13, 2019	30.68	30.76	30.50	30.55
717	NASDAQ	CACG	Fri, May 10, 2019	31.18	31.48	30.99	31.48
716	NASDAQ	CACG	Thu, May 9, 2019	31.38	31.45	31.00	31.40
715	NASDAQ	CACG	Wed, May 8, 2019	31.57	31.68	31.48	31.55
714	NASDAQ	CACG	Tue, May 7, 2019	31.86	31.86	31.40	31.48
713	NASDAQ	CACG	Mon, May 6, 2019	31.66	32.11	31.66	32.10
712	NASDAQ	CACG	Fri, May 3, 2019	32.02	32.21	32.00	32.15
711	NASDAQ	CACG	Thu, May 2, 2019	31.86	31.97	31.63	31.76
710	NASDAQ	CACG	Wed, May 1, 2019	32.39	32.39	32.00	32.00
709	NASDAQ	CACG	Tue, Apr 30, 2019	32.10	32.16	31.94	32.12
708	NASDAQ	CACG	Mon, Apr 29, 2019	32.16	32.25	32.16	32.22
707	NASDAQ	CACG	Fri, Apr 26, 2019	31.94	32.12	31.93	32.12
706	NASDAQ	CACG	Thu, Apr 25, 2019	31.82	32.02	31.82	31.94
705	NASDAQ	CACG	Wed, Apr 24, 2019	32.05	32.05	31.86	31.91
704	NASDAQ	CACG	Tue, Apr 23, 2019	31.70	31.97	31.67	31.92
703	NASDAQ	CACG	Mon, Apr 22, 2019	31.45	31.49	31.37	31.46
702	NASDAQ	CACG	Thu, Apr 18, 2019	31.30	31.43	31.23	31.43
701	NASDAQ	CACG	Wed, Apr 17, 2019	31.59	31.59	31.25	31.36
700	NASDAQ	CACG	Tue, Apr 16, 2019	31.58	31.58	31.45	31.47
699	NASDAQ	CACG	Mon, Apr 15, 2019	31.45	31.47	31.40	31.43
698	NASDAQ	CACG	Fri, Apr 12, 2019	31.61	31.61	31.35	31.41
697	NASDAQ	CACG	Thu, Apr 11, 2019	31.25	31.27	31.12	31.16
696	NASDAQ	CACG	Wed, Apr 10, 2019	31.20	31.30	31.17	31.30
695	NASDAQ	CACG	Tue, Apr 9, 2019	31.31	31.31	31.11	31.11
694	NASDAQ	CACG	Mon, Apr 8, 2019	31.24	31.29	31.18	31.25
693	NASDAQ	CACG	Fri, Apr 5, 2019	31.23	31.28	31.16	31.28
692	NASDAQ	CACG	Thu, Apr 4, 2019	31.12	31.12	30.90	31.04
691	NASDAQ	CACG	Wed, Apr 3, 2019	30.96	31.13	30.95	31.00
690	NASDAQ	CACG	Tue, Apr 2, 2019	30.86	30.86	30.75	30.85
689	NASDAQ	CACG	Mon, Apr 1, 2019	30.84	30.86	30.66	30.86
688	NASDAQ	CACG	Fri, Mar 29, 2019	30.35	30.46	30.27	30.42
687	NASDAQ	CACG	Thu, Mar 28, 2019	30.22	30.26	29.96	30.20
686	NASDAQ	CACG	Wed, Mar 27, 2019	30.36	30.37	29.90	30.07
685	NASDAQ	CACG	Tue, Mar 26, 2019	30.35	30.44	30.12	30.21
684	NASDAQ	CACG	Mon, Mar 25, 2019	30.14	30.14	29.82	29.99
683	NASDAQ	CACG	Fri, Mar 22, 2019	30.52	30.55	30.09	30.09
682	NASDAQ	CACG	Thu, Mar 21, 2019	30.48	30.81	30.35	30.81
681	NASDAQ	CACG	Wed, Mar 20, 2019	30.66	30.84	30.55	30.71
680	NASDAQ	CACG	Tue, Mar 19, 2019	30.79	30.93	30.66	30.71
679	NASDAQ	CACG	Mon, Mar 18, 2019	30.67	30.72	30.55	30.65
678	NASDAQ	CACG	Fri, Mar 15, 2019	30.58	30.60	30.46	30.55
677	NASDAQ	CACG	Thu, Mar 14, 2019	30.43	30.47	30.35	30.42
676	NASDAQ	CACG	Wed, Mar 13, 2019	30.49	30.52	30.39	30.44
675	NASDAQ	CACG	Tue, Mar 12, 2019	30.19	30.25	30.09	30.12
674	NASDAQ	CACG	Mon, Mar 11, 2019	29.47	30.03	29.47	30.02
673	NASDAQ	CACG	Fri, Mar 8, 2019	29.31	29.40	29.26	29.34
672	NASDAQ	CACG	Thu, Mar 7, 2019	29.70	29.70	29.49	29.55
671	NASDAQ	CACG	Wed, Mar 6, 2019	29.99	30.00	29.76	29.87
670	NASDAQ	CACG	Tue, Mar 5, 2019	30.00	30.17	30.00	30.09
669	NASDAQ	CACG	Mon, Mar 4, 2019	30.56	30.56	29.81	30.08
668	NASDAQ	CACG	Fri, Mar 1, 2019	30.32	30.35	30.14	30.35
667	NASDAQ	CACG	Thu, Feb 28, 2019	30.11	30.18	30.06	30.10
666	NASDAQ	CACG	Wed, Feb 27, 2019	30.24	30.25	30.02	30.22
665	NASDAQ	CACG	Tue, Feb 26, 2019	30.09	30.34	30.09	30.27
664	NASDAQ	CACG	Mon, Feb 25, 2019	30.44	30.44	30.25	30.26
663	NASDAQ	CACG	Fri, Feb 22, 2019	29.98	30.16	29.98	30.11
662	NASDAQ	CACG	Thu, Feb 21, 2019	30.11	30.11	29.78	29.87
661	NASDAQ	CACG	Wed, Feb 20, 2019	30.09	30.19	30.04	30.07
660	NASDAQ	CACG	Tue, Feb 19, 2019	30.05	30.17	30.05	30.11
659	NASDAQ	CACG	Fri, Feb 15, 2019	29.90	30.01	29.90	30.00
658	NASDAQ	CACG	Thu, Feb 14, 2019	29.58	29.88	29.58	29.74
657	NASDAQ	CACG	Wed, Feb 13, 2019	29.90	29.90	29.74	29.74
656	NASDAQ	CACG	Tue, Feb 12, 2019	29.58	29.68	29.52	29.61
655	NASDAQ	CACG	Mon, Feb 11, 2019	29.22	29.28	29.21	29.24
654	NASDAQ	CACG	Fri, Feb 8, 2019	29.04	29.26	28.95	29.22
653	NASDAQ	CACG	Thu, Feb 7, 2019	29.38	29.44	29.06	29.19
652	NASDAQ	CACG	Wed, Feb 6, 2019	29.70	29.72	29.55	29.69
651	NASDAQ	CACG	Tue, Feb 5, 2019	29.77	29.80	29.65	29.76
650	NASDAQ	CACG	Mon, Feb 4, 2019	29.48	29.60	29.46	29.60
649	NASDAQ	CACG	Fri, Feb 1, 2019	29.42	29.47	29.34	29.43
648	NASDAQ	CACG	Thu, Jan 31, 2019	29.17	29.39	29.17	29.39
647	NASDAQ	CACG	Wed, Jan 30, 2019	28.87	29.02	28.65	29.02
646	NASDAQ	CACG	Tue, Jan 29, 2019	28.76	28.76	28.60	28.63
645	NASDAQ	CACG	Mon, Jan 28, 2019	28.87	28.87	28.60	28.74
644	NASDAQ	CACG	Fri, Jan 25, 2019	29.02	29.07	28.98	28.98
643	NASDAQ	CACG	Thu, Jan 24, 2019	28.69	28.69	28.52	28.69
642	NASDAQ	CACG	Wed, Jan 23, 2019	28.94	28.94	28.47	28.73
641	NASDAQ	CACG	Tue, Jan 22, 2019	28.88	28.91	28.54	28.65
640	NASDAQ	CACG	Fri, Jan 18, 2019	29.07	29.17	28.84	29.16
639	NASDAQ	CACG	Thu, Jan 17, 2019	28.52	28.74	28.52	28.74
638	NASDAQ	CACG	Wed, Jan 16, 2019	28.65	28.66	28.54	28.56
637	NASDAQ	CACG	Tue, Jan 15, 2019	28.47	28.57	28.37	28.56
636	NASDAQ	CACG	Mon, Jan 14, 2019	28.18	28.26	28.12	28.21
635	NASDAQ	CACG	Fri, Jan 11, 2019	28.09	28.37	28.09	28.37
634	NASDAQ	CACG	Thu, Jan 10, 2019	27.90	28.34	27.90	28.34
633	NASDAQ	CACG	Wed, Jan 9, 2019	28.10	28.25	28.02	28.17
632	NASDAQ	CACG	Tue, Jan 8, 2019	27.90	27.94	27.67	27.94
631	NASDAQ	CACG	Mon, Jan 7, 2019	27.35	27.74	27.35	27.66
630	NASDAQ	CACG	Fri, Jan 4, 2019	26.80	27.36	26.80	27.19
629	NASDAQ	CACG	Thu, Jan 3, 2019	26.53	26.74	26.32	26.38
628	NASDAQ	CACG	Wed, Jan 2, 2019	26.63	26.88	26.62	26.77
627	NASDAQ	CACG	Mon, Dec 31, 2018	26.82	26.88	26.57	26.73
626	NASDAQ	CACG	Fri, Dec 28, 2018	26.89	26.97	26.45	26.59
625	NASDAQ	CACG	Thu, Dec 27, 2018	25.92	27.76	24.36	26.58
624	NASDAQ	CACG	Wed, Dec 26, 2018	25.43	26.03	25.18	25.99
623	NASDAQ	CACG	Mon, Dec 24, 2018	25.53	25.91	25.40	25.40
622	NASDAQ	CACG	Fri, Dec 21, 2018	26.53	26.77	25.79	25.79
621	NASDAQ	CACG	Thu, Dec 20, 2018	26.93	27.04	26.27	26.56
620	NASDAQ	CACG	Wed, Dec 19, 2018	27.62	27.95	26.93	27.06
619	NASDAQ	CACG	Tue, Dec 18, 2018	27.88	27.88	27.42	27.62
618	NASDAQ	CACG	Mon, Dec 17, 2018	28.23	28.25	27.51	27.51
617	NASDAQ	CACG	Fri, Dec 14, 2018	28.47	28.55	28.11	28.18
616	NASDAQ	CACG	Thu, Dec 13, 2018	29.14	29.14	28.66	28.72
615	NASDAQ	CACG	Wed, Dec 12, 2018	28.92	29.24	28.92	29.04
614	NASDAQ	CACG	Tue, Dec 11, 2018	28.95	28.97	28.43	28.64
613	NASDAQ	CACG	Mon, Dec 10, 2018	28.40	28.59	28.00	28.59
612	NASDAQ	CACG	Fri, Dec 7, 2018	29.19	29.19	28.35	28.39
611	NASDAQ	CACG	Thu, Dec 6, 2018	28.63	28.88	28.22	28.76
610	NASDAQ	CACG	Tue, Dec 4, 2018	29.86	30.02	29.04	29.05
609	NASDAQ	CACG	Mon, Dec 3, 2018	30.05	30.10	29.84	29.98
608	NASDAQ	CACG	Fri, Nov 30, 2018	29.41	29.69	29.40	29.69
607	NASDAQ	CACG	Thu, Nov 29, 2018	29.30	29.60	29.29	29.53
606	NASDAQ	CACG	Wed, Nov 28, 2018	28.81	29.48	28.81	29.46
605	NASDAQ	CACG	Tue, Nov 27, 2018	28.55	28.84	28.55	28.69
604	NASDAQ	CACG	Mon, Nov 26, 2018	28.62	28.65	28.48	28.65
603	NASDAQ	CACG	Fri, Nov 23, 2018	28.25	28.36	28.25	28.27
602	NASDAQ	CACG	Wed, Nov 21, 2018	28.30	28.52	28.30	28.39
601	NASDAQ	CACG	Tue, Nov 20, 2018	28.29	28.30	27.83	28.01
600	NASDAQ	CACG	Mon, Nov 19, 2018	29.30	29.30	28.53	28.53
599	NASDAQ	CACG	Fri, Nov 16, 2018	29.15	29.30	29.13	29.30
598	NASDAQ	CACG	Thu, Nov 15, 2018	28.79	29.26	28.79	29.25
597	NASDAQ	CACG	Wed, Nov 14, 2018	29.26	29.26	28.78	28.88
596	NASDAQ	CACG	Tue, Nov 13, 2018	29.19	29.33	28.98	28.98
595	NASDAQ	CACG	Mon, Nov 12, 2018	29.47	29.48	29.03	29.03
594	NASDAQ	CACG	Fri, Nov 9, 2018	29.98	29.98	29.48	29.75
593	NASDAQ	CACG	Thu, Nov 8, 2018	30.19	30.19	29.94	29.94
592	NASDAQ	CACG	Wed, Nov 7, 2018	29.78	30.15	29.78	30.14
591	NASDAQ	CACG	Tue, Nov 6, 2018	29.32	29.44	29.25	29.35
590	NASDAQ	CACG	Mon, Nov 5, 2018	29.23	29.23	29.02	29.22
589	NASDAQ	CACG	Fri, Nov 2, 2018	29.47	29.54	28.94	29.15
588	NASDAQ	CACG	Thu, Nov 1, 2018	29.04	29.35	28.91	29.35
587	NASDAQ	CACG	Wed, Oct 31, 2018	28.92	29.12	28.77	28.89
586	NASDAQ	CACG	Tue, Oct 30, 2018	28.15	28.35	28.01	28.35
585	NASDAQ	CACG	Mon, Oct 29, 2018	28.94	28.94	27.68	28.09
584	NASDAQ	CACG	Fri, Oct 26, 2018	28.31	28.64	27.95	28.26
583	NASDAQ	CACG	Thu, Oct 25, 2018	28.77	28.93	28.67	28.85
582	NASDAQ	CACG	Wed, Oct 24, 2018	29.25	29.29	28.03	28.11
581	NASDAQ	CACG	Tue, Oct 23, 2018	29.11	29.40	28.80	29.29
580	NASDAQ	CACG	Mon, Oct 22, 2018	29.60	29.60	29.31	29.51
579	NASDAQ	CACG	Fri, Oct 19, 2018	29.86	29.86	29.47	29.49
578	NASDAQ	CACG	Thu, Oct 18, 2018	30.06	30.14	29.47	29.62
577	NASDAQ	CACG	Wed, Oct 17, 2018	30.21	30.21	29.87	30.15
576	NASDAQ	CACG	Tue, Oct 16, 2018	29.79	30.21	29.72	30.21
575	NASDAQ	CACG	Mon, Oct 15, 2018	29.53	29.67	29.40	29.54
574	NASDAQ	CACG	Fri, Oct 12, 2018	29.70	29.70	29.19	29.58
573	NASDAQ	CACG	Thu, Oct 11, 2018	29.43	29.52	28.90	29.05
572	NASDAQ	CACG	Wed, Oct 10, 2018	30.61	30.61	29.51	29.51
571	NASDAQ	CACG	Tue, Oct 9, 2018	30.71	30.76	30.57	30.62
570	NASDAQ	CACG	Mon, Oct 8, 2018	30.84	30.84	30.43	30.66
569	NASDAQ	CACG	Fri, Oct 5, 2018	31.17	31.17	30.60	30.84
568	NASDAQ	CACG	Thu, Oct 4, 2018	31.23	31.24	30.90	31.01
567	NASDAQ	CACG	Wed, Oct 3, 2018	31.48	31.64	31.47	31.47
566	NASDAQ	CACG	Tue, Oct 2, 2018	31.46	31.55	31.31	31.40
565	NASDAQ	CACG	Mon, Oct 1, 2018	31.63	31.65	31.44	31.44
564	NASDAQ	CACG	Fri, Sep 28, 2018	31.45	31.49	31.40	31.40
563	NASDAQ	CACG	Thu, Sep 27, 2018	31.36	31.54	31.36	31.39
562	NASDAQ	CACG	Wed, Sep 26, 2018	31.45	31.53	31.27	31.27
561	NASDAQ	CACG	Tue, Sep 25, 2018	31.47	31.47	31.31	31.37
560	NASDAQ	CACG	Mon, Sep 24, 2018	31.25	31.33	31.14	31.26
559	NASDAQ	CACG	Fri, Sep 21, 2018	31.59	31.59	31.34	31.34
558	NASDAQ	CACG	Thu, Sep 20, 2018	31.38	31.56	31.37	31.43
557	NASDAQ	CACG	Wed, Sep 19, 2018	31.18	31.27	31.16	31.21
556	NASDAQ	CACG	Tue, Sep 18, 2018	31.18	31.30	31.15	31.15
555	NASDAQ	CACG	Mon, Sep 17, 2018	31.21	31.22	30.92	30.92
554	NASDAQ	CACG	Fri, Sep 14, 2018	31.44	31.44	31.27	31.37
553	NASDAQ	CACG	Thu, Sep 13, 2018	31.41	31.41	31.26	31.30
552	NASDAQ	CACG	Wed, Sep 12, 2018	31.18	31.20	31.09	31.16
551	NASDAQ	CACG	Tue, Sep 11, 2018	30.90	31.20	30.90	31.08
550	NASDAQ	CACG	Mon, Sep 10, 2018	31.09	31.19	31.05	31.12
549	NASDAQ	CACG	Fri, Sep 7, 2018	31.10	31.17	30.94	31.00
548	NASDAQ	CACG	Thu, Sep 6, 2018	31.14	31.14	30.91	31.04
547	NASDAQ	CACG	Wed, Sep 5, 2018	31.54	31.54	31.12	31.20
546	NASDAQ	CACG	Tue, Sep 4, 2018	31.49	31.56	31.34	31.44
545	NASDAQ	CACG	Fri, Aug 31, 2018	31.66	31.71	31.55	31.59
544	NASDAQ	CACG	Thu, Aug 30, 2018	31.72	31.77	31.60	31.63
543	NASDAQ	CACG	Wed, Aug 29, 2018	31.73	31.85	31.73	31.81
542	NASDAQ	CACG	Tue, Aug 28, 2018	31.68	31.68	31.49	31.54
541	NASDAQ	CACG	Mon, Aug 27, 2018	31.55	31.57	31.50	31.51
540	NASDAQ	CACG	Fri, Aug 24, 2018	31.16	31.36	31.16	31.25
539	NASDAQ	CACG	Thu, Aug 23, 2018	31.15	31.15	30.90	30.94
538	NASDAQ	CACG	Wed, Aug 22, 2018	31.05	31.09	30.94	31.09
537	NASDAQ	CACG	Tue, Aug 21, 2018	31.00	31.14	30.92	31.01
536	NASDAQ	CACG	Mon, Aug 20, 2018	30.90	30.92	30.84	30.92
535	NASDAQ	CACG	Fri, Aug 17, 2018	30.70	30.79	30.68	30.78
534	NASDAQ	CACG	Thu, Aug 16, 2018	30.78	30.82	30.69	30.69
533	NASDAQ	CACG	Wed, Aug 15, 2018	30.92	30.92	30.40	30.51
532	NASDAQ	CACG	Tue, Aug 14, 2018	30.99	31.03	30.96	31.02
531	NASDAQ	CACG	Mon, Aug 13, 2018	30.92	31.00	30.73	30.74
530	NASDAQ	CACG	Fri, Aug 10, 2018	31.03	31.03	30.77	30.78
529	NASDAQ	CACG	Thu, Aug 9, 2018	31.16	31.20	31.03	31.03
528	NASDAQ	CACG	Wed, Aug 8, 2018	31.04	31.12	31.01	31.07
527	NASDAQ	CACG	Tue, Aug 7, 2018	31.07	31.13	31.06	31.11
526	NASDAQ	CACG	Mon, Aug 6, 2018	30.76	31.03	30.76	30.96
525	NASDAQ	CACG	Fri, Aug 3, 2018	31.01	31.01	30.75	30.84
524	NASDAQ	CACG	Thu, Aug 2, 2018	30.46	30.88	30.42	30.82
523	NASDAQ	CACG	Wed, Aug 1, 2018	30.67	30.67	30.50	30.60
522	NASDAQ	CACG	Tue, Jul 31, 2018	30.64	30.79	30.56	30.64
521	NASDAQ	CACG	Mon, Jul 30, 2018	30.71	30.71	30.50	30.50
520	NASDAQ	CACG	Fri, Jul 27, 2018	31.10	31.16	30.90	30.90
519	NASDAQ	CACG	Thu, Jul 26, 2018	31.21	31.41	31.21	31.30
518	NASDAQ	CACG	Wed, Jul 25, 2018	31.15	31.45	31.09	31.42
517	NASDAQ	CACG	Tue, Jul 24, 2018	31.34	31.34	30.96	31.03
516	NASDAQ	CACG	Mon, Jul 23, 2018	31.09	31.09	30.87	30.96
515	NASDAQ	CACG	Fri, Jul 20, 2018	31.11	31.11	30.98	30.98
514	NASDAQ	CACG	Thu, Jul 19, 2018	31.09	31.10	30.97	30.98
513	NASDAQ	CACG	Wed, Jul 18, 2018	31.00	31.16	30.92	31.08
512	NASDAQ	CACG	Tue, Jul 17, 2018	30.86	31.05	30.84	31.05
511	NASDAQ	CACG	Mon, Jul 16, 2018	31.00	31.01	30.87	30.90
510	NASDAQ	CACG	Fri, Jul 13, 2018	30.97	31.11	30.97	31.02
509	NASDAQ	CACG	Thu, Jul 12, 2018	30.79	31.04	30.79	31.03
508	NASDAQ	CACG	Wed, Jul 11, 2018	30.76	30.76	30.56	30.65
507	NASDAQ	CACG	Tue, Jul 10, 2018	30.86	30.86	30.73	30.75
506	NASDAQ	CACG	Mon, Jul 9, 2018	30.61	30.71	30.57	30.69
505	NASDAQ	CACG	Fri, Jul 6, 2018	30.37	30.55	30.36	30.55
504	NASDAQ	CACG	Thu, Jul 5, 2018	30.01	30.04	29.81	30.04
503	NASDAQ	CACG	Tue, Jul 3, 2018	30.12	30.12	29.86	29.86
502	NASDAQ	CACG	Mon, Jul 2, 2018	29.64	29.81	29.62	29.79
501	NASDAQ	CACG	Fri, Jun 29, 2018	29.87	29.90	29.77	29.77
500	NASDAQ	CACG	Thu, Jun 28, 2018	29.37	29.64	29.37	29.64
499	NASDAQ	CACG	Wed, Jun 27, 2018	29.99	30.04	29.49	29.49
498	NASDAQ	CACG	Tue, Jun 26, 2018	29.89	29.93	29.75	29.84
497	NASDAQ	CACG	Mon, Jun 25, 2018	30.00	30.00	29.59	29.78
496	NASDAQ	CACG	Fri, Jun 22, 2018	30.50	30.50	30.31	30.42
495	NASDAQ	CACG	Thu, Jun 21, 2018	30.64	30.64	30.29	30.37
494	NASDAQ	CACG	Wed, Jun 20, 2018	30.65	30.72	30.57	30.64
493	NASDAQ	CACG	Tue, Jun 19, 2018	30.39	30.49	30.23	30.41
492	NASDAQ	CACG	Mon, Jun 18, 2018	30.50	30.65	30.50	30.65
491	NASDAQ	CACG	Fri, Jun 15, 2018	30.82	30.82	30.59	30.64
490	NASDAQ	CACG	Thu, Jun 14, 2018	30.79	30.85	30.71	30.83
489	NASDAQ	CACG	Wed, Jun 13, 2018	30.66	30.73	30.62	30.67
488	NASDAQ	CACG	Tue, Jun 12, 2018	30.46	30.62	30.46	30.58
487	NASDAQ	CACG	Mon, Jun 11, 2018	30.44	30.55	30.41	30.50
486	NASDAQ	CACG	Fri, Jun 8, 2018	30.23	30.37	30.23	30.37
485	NASDAQ	CACG	Thu, Jun 7, 2018	30.58	30.58	30.08	30.23
484	NASDAQ	CACG	Wed, Jun 6, 2018	30.14	30.32	30.11	30.31
483	NASDAQ	CACG	Tue, Jun 5, 2018	30.06	30.11	29.99	30.08
482	NASDAQ	CACG	Mon, Jun 4, 2018	29.93	29.96	29.87	29.96
481	NASDAQ	CACG	Fri, Jun 1, 2018	29.63	29.78	29.63	29.76
480	NASDAQ	CACG	Thu, May 31, 2018	29.46	29.50	29.42	29.45
479	NASDAQ	CACG	Wed, May 30, 2018	29.63	29.63	29.63	29.63
478	NASDAQ	CACG	Tue, May 29, 2018	29.41	29.41	29.12	29.27
477	NASDAQ	CACG	Fri, May 25, 2018	29.49	29.56	29.46	29.46
476	NASDAQ	CACG	Thu, May 24, 2018	29.50	29.67	29.48	29.62
475	NASDAQ	CACG	Wed, May 23, 2018	29.44	29.56	29.42	29.55
474	NASDAQ	CACG	Tue, May 22, 2018	29.67	29.71	29.57	29.57
473	NASDAQ	CACG	Mon, May 21, 2018	29.82	29.82	29.67	29.68
472	NASDAQ	CACG	Fri, May 18, 2018	29.56	29.57	29.54	29.57
471	NASDAQ	CACG	Thu, May 17, 2018	29.63	29.63	29.46	29.57
470	NASDAQ	CACG	Wed, May 16, 2018	29.45	29.56	29.42	29.49
469	NASDAQ	CACG	Tue, May 15, 2018	29.22	29.35	29.22	29.24
468	NASDAQ	CACG	Mon, May 14, 2018	29.65	29.71	29.48	29.50
467	NASDAQ	CACG	Fri, May 11, 2018	29.44	29.54	29.37	29.46
466	NASDAQ	CACG	Thu, May 10, 2018	29.20	29.43	29.20	29.37
465	NASDAQ	CACG	Wed, May 9, 2018	28.76	29.10	28.76	29.08
464	NASDAQ	CACG	Tue, May 8, 2018	28.63	28.74	28.63	28.74
463	NASDAQ	CACG	Mon, May 7, 2018	28.65	28.88	28.65	28.80
462	NASDAQ	CACG	Fri, May 4, 2018	28.49	28.80	28.49	28.70
461	NASDAQ	CACG	Thu, May 3, 2018	28.05	28.39	28.05	28.37
460	NASDAQ	CACG	Wed, May 2, 2018	28.67	28.76	28.59	28.59
459	NASDAQ	CACG	Tue, May 1, 2018	28.68	28.72	28.57	28.72
458	NASDAQ	CACG	Mon, Apr 30, 2018	29.07	29.07	28.71	28.71
457	NASDAQ	CACG	Fri, Apr 27, 2018	29.20	29.20	28.87	28.88
456	NASDAQ	CACG	Thu, Apr 26, 2018	28.91	29.00	28.91	28.99
455	NASDAQ	CACG	Wed, Apr 25, 2018	28.40	28.48	28.22	28.46
454	NASDAQ	CACG	Tue, Apr 24, 2018	29.05	29.05	28.25	28.45
453	NASDAQ	CACG	Mon, Apr 23, 2018	29.04	29.04	28.97	29.02
452	NASDAQ	CACG	Fri, Apr 20, 2018	29.09	29.09	28.87	28.99
451	NASDAQ	CACG	Thu, Apr 19, 2018	29.24	29.26	29.06	29.20
450	NASDAQ	CACG	Wed, Apr 18, 2018	29.20	29.41	29.20	29.41
449	NASDAQ	CACG	Tue, Apr 17, 2018	29.05	29.25	29.05	29.23
448	NASDAQ	CACG	Mon, Apr 16, 2018	28.77	28.77	28.70	28.76
447	NASDAQ	CACG	Fri, Apr 13, 2018	28.67	28.67	28.45	28.45
446	NASDAQ	CACG	Thu, Apr 12, 2018	28.57	28.68	28.53	28.61
445	NASDAQ	CACG	Wed, Apr 11, 2018	28.47	28.49	28.35	28.35
444	NASDAQ	CACG	Tue, Apr 10, 2018	28.60	28.60	28.20	28.50
443	NASDAQ	CACG	Mon, Apr 9, 2018	28.29	28.29	28.27	28.27
442	NASDAQ	CACG	Fri, Apr 6, 2018	28.26	28.26	27.76	27.85
441	NASDAQ	CACG	Thu, Apr 5, 2018	28.56	28.56	28.34	28.47
440	NASDAQ	CACG	Wed, Apr 4, 2018	27.54	28.30	27.54	28.30
439	NASDAQ	CACG	Tue, Apr 3, 2018	27.63	27.83	27.63	27.69
438	NASDAQ	CACG	Mon, Apr 2, 2018	27.71	27.75	27.41	27.57
437	NASDAQ	CACG	Thu, Mar 29, 2018	27.90	28.40	27.90	28.30
436	NASDAQ	CACG	Wed, Mar 28, 2018	28.03	28.03	27.74	27.81
435	NASDAQ	CACG	Tue, Mar 27, 2018	28.60	28.67	27.80	27.91
434	NASDAQ	CACG	Mon, Mar 26, 2018	28.41	28.56	28.03	28.55
433	NASDAQ	CACG	Fri, Mar 23, 2018	28.50	28.50	27.90	27.91
432	NASDAQ	CACG	Thu, Mar 22, 2018	28.92	28.93	28.62	28.62
431	NASDAQ	CACG	Wed, Mar 21, 2018	29.44	29.47	29.29	29.30
430	NASDAQ	CACG	Tue, Mar 20, 2018	29.28	29.28	29.15	29.16
429	NASDAQ	CACG	Mon, Mar 19, 2018	29.29	29.29	29.05	29.25
428	NASDAQ	CACG	Fri, Mar 16, 2018	29.77	29.77	29.71	29.74
427	NASDAQ	CACG	Thu, Mar 15, 2018	29.82	29.82	29.57	29.57
426	NASDAQ	CACG	Wed, Mar 14, 2018	29.80	29.80	29.60	29.66
425	NASDAQ	CACG	Tue, Mar 13, 2018	30.08	30.08	29.66	29.66
424	NASDAQ	CACG	Mon, Mar 12, 2018	29.90	29.94	29.88	29.89
423	NASDAQ	CACG	Fri, Mar 9, 2018	29.59	29.83	29.59	29.78
422	NASDAQ	CACG	Thu, Mar 8, 2018	29.38	29.41	29.29	29.41
421	NASDAQ	CACG	Wed, Mar 7, 2018	29.12	29.24	29.10	29.24
420	NASDAQ	CACG	Tue, Mar 6, 2018	29.10	29.12	28.92	29.08
419	NASDAQ	CACG	Mon, Mar 5, 2018	28.49	29.03	28.49	29.00
418	NASDAQ	CACG	Fri, Mar 2, 2018	28.31	28.69	28.31	28.69
417	NASDAQ	CACG	Thu, Mar 1, 2018	28.59	28.60	28.30	28.50
416	NASDAQ	CACG	Wed, Feb 28, 2018	29.08	29.25	28.84	28.84
415	NASDAQ	CACG	Tue, Feb 27, 2018	29.45	29.45	29.19	29.19
414	NASDAQ	CACG	Mon, Feb 26, 2018	29.54	29.54	29.34	29.46
413	NASDAQ	CACG	Fri, Feb 23, 2018	28.88	29.25	28.88	29.25
412	NASDAQ	CACG	Thu, Feb 22, 2018	28.87	29.03	28.74	28.74
411	NASDAQ	CACG	Wed, Feb 21, 2018	29.05	29.08	28.85	28.85
410	NASDAQ	CACG	Tue, Feb 20, 2018	28.95	29.07	28.76	28.88
409	NASDAQ	CACG	Fri, Feb 16, 2018	28.98	29.07	28.93	28.94
408	NASDAQ	CACG	Thu, Feb 15, 2018	28.76	28.94	28.70	28.94
407	NASDAQ	CACG	Wed, Feb 14, 2018	28.32	28.67	28.32	28.67
406	NASDAQ	CACG	Tue, Feb 13, 2018	28.11	28.25	28.02	28.23
405	NASDAQ	CACG	Mon, Feb 12, 2018	28.05	28.19	28.03	28.15
404	NASDAQ	CACG	Fri, Feb 9, 2018	27.61	27.93	26.75	27.71
403	NASDAQ	CACG	Thu, Feb 8, 2018	28.60	28.70	27.52	27.52
402	NASDAQ	CACG	Wed, Feb 7, 2018	28.67	28.80	28.44	28.45
401	NASDAQ	CACG	Tue, Feb 6, 2018	27.61	28.73	27.61	28.60
400	NASDAQ	CACG	Mon, Feb 5, 2018	29.32	29.32	28.20	28.20
399	NASDAQ	CACG	Fri, Feb 2, 2018	29.66	29.66	29.19	29.19
398	NASDAQ	CACG	Thu, Feb 1, 2018	29.71	30.07	29.71	29.94
397	NASDAQ	CACG	Wed, Jan 31, 2018	30.19	30.19	29.93	29.93
396	NASDAQ	CACG	Tue, Jan 30, 2018	29.79	29.97	29.79	29.93
395	NASDAQ	CACG	Mon, Jan 29, 2018	30.58	30.58	30.31	30.31
394	NASDAQ	CACG	Fri, Jan 26, 2018	30.37	30.57	30.34	30.57
393	NASDAQ	CACG	Thu, Jan 25, 2018	30.19	30.27	30.12	30.18
392	NASDAQ	CACG	Wed, Jan 24, 2018	30.31	30.31	30.01	30.11
391	NASDAQ	CACG	Tue, Jan 23, 2018	29.98	30.07	29.98	30.06
390	NASDAQ	CACG	Mon, Jan 22, 2018	29.69	30.00	29.69	30.00
389	NASDAQ	CACG	Fri, Jan 19, 2018	29.54	29.66	29.54	29.64
388	NASDAQ	CACG	Thu, Jan 18, 2018	29.49	29.61	29.48	29.54
387	NASDAQ	CACG	Wed, Jan 17, 2018	29.35	29.58	29.35	29.53
386	NASDAQ	CACG	Tue, Jan 16, 2018	29.67	29.67	29.31	29.31
385	NASDAQ	CACG	Fri, Jan 12, 2018	29.10	29.42	29.10	29.42
384	NASDAQ	CACG	Thu, Jan 11, 2018	28.93	29.18	28.90	29.18
383	NASDAQ	CACG	Wed, Jan 10, 2018	28.77	28.85	28.72	28.85
382	NASDAQ	CACG	Tue, Jan 9, 2018	28.77	28.95	28.77	28.89
381	NASDAQ	CACG	Mon, Jan 8, 2018	28.80	28.83	28.76	28.81
380	NASDAQ	CACG	Fri, Jan 5, 2018	28.70	28.82	28.70	28.80
379	NASDAQ	CACG	Thu, Jan 4, 2018	28.61	28.61	28.49	28.58
378	NASDAQ	CACG	Wed, Jan 3, 2018	28.32	28.47	28.32	28.47
377	NASDAQ	CACG	Tue, Jan 2, 2018	27.84	28.13	27.84	28.12
376	NASDAQ	CACG	Fri, Dec 29, 2017	27.96	27.96	27.86	27.86
375	NASDAQ	CACG	Thu, Dec 28, 2017	28.04	28.04	27.93	27.95
374	NASDAQ	CACG	Wed, Dec 27, 2017	27.95	27.98	27.91	27.92
373	NASDAQ	CACG	Tue, Dec 26, 2017	27.82	27.94	27.82	27.92
372	NASDAQ	CACG	Fri, Dec 22, 2017	27.95	27.99	27.95	27.97
371	NASDAQ	CACG	Thu, Dec 21, 2017	28.03	28.20	27.99	28.09
370	NASDAQ	CACG	Wed, Dec 20, 2017	28.00	28.03	27.92	28.00
369	NASDAQ	CACG	Tue, Dec 19, 2017	28.35	28.35	27.96	28.02
368	NASDAQ	CACG	Mon, Dec 18, 2017	28.08	28.08	27.95	28.04
367	NASDAQ	CACG	Fri, Dec 15, 2017	27.72	27.80	27.62	27.78
366	NASDAQ	CACG	Thu, Dec 14, 2017	27.60	27.60	27.52	27.52
365	NASDAQ	CACG	Wed, Dec 13, 2017	27.62	27.65	27.56	27.59
364	NASDAQ	CACG	Tue, Dec 12, 2017	27.60	27.62	27.56	27.58
363	NASDAQ	CACG	Mon, Dec 11, 2017	27.49	27.50	27.45	27.50
362	NASDAQ	CACG	Fri, Dec 8, 2017	27.39	27.43	27.35	27.43
361	NASDAQ	CACG	Thu, Dec 7, 2017	27.16	27.23	27.13	27.19
360	NASDAQ	CACG	Wed, Dec 6, 2017	27.08	27.08	27.04	27.04
359	NASDAQ	CACG	Tue, Dec 5, 2017	27.17	27.29	27.10	27.11
358	NASDAQ	CACG	Mon, Dec 4, 2017	27.43	27.43	27.27	27.27
357	NASDAQ	CACG	Fri, Dec 1, 2017	27.37	27.38	27.18	27.29
356	NASDAQ	CACG	Thu, Nov 30, 2017	27.27	27.38	27.24	27.38
355	NASDAQ	CACG	Wed, Nov 29, 2017	27.13	27.15	27.06	27.13
354	NASDAQ	CACG	Tue, Nov 28, 2017	27.12	27.30	27.12	27.30
353	NASDAQ	CACG	Mon, Nov 27, 2017	27.11	27.13	27.05	27.13
352	NASDAQ	CACG	Fri, Nov 24, 2017	27.17	27.18	27.15	27.18
351	NASDAQ	CACG	Wed, Nov 22, 2017	27.12	27.13	27.07	27.13
350	NASDAQ	CACG	Tue, Nov 21, 2017	27.04	27.11	27.01	27.11
349	NASDAQ	CACG	Mon, Nov 20, 2017	26.99	26.99	26.83	26.86
348	NASDAQ	CACG	Fri, Nov 17, 2017	26.92	26.92	26.86	26.90
347	NASDAQ	CACG	Thu, Nov 16, 2017	26.75	26.87	26.75	26.86
346	NASDAQ	CACG	Wed, Nov 15, 2017	26.49	26.64	26.49	26.61
345	NASDAQ	CACG	Tue, Nov 14, 2017	26.68	26.69	26.67	26.68
344	NASDAQ	CACG	Mon, Nov 13, 2017	26.84	26.84	26.80	26.80
343	NASDAQ	CACG	Fri, Nov 10, 2017	26.84	26.84	26.84	26.84
342	NASDAQ	CACG	Thu, Nov 9, 2017	26.87	26.90	26.75	26.84
341	NASDAQ	CACG	Wed, Nov 8, 2017	26.88	26.95	26.85	26.93
340	NASDAQ	CACG	Tue, Nov 7, 2017	26.90	26.90	26.86	26.87
339	NASDAQ	CACG	Mon, Nov 6, 2017	26.83	26.84	26.83	26.84
338	NASDAQ	CACG	Fri, Nov 3, 2017	26.68	26.76	26.68	26.76
337	NASDAQ	CACG	Thu, Nov 2, 2017	26.59	26.59	26.49	26.52
336	NASDAQ	CACG	Wed, Nov 1, 2017	26.79	26.79	26.62	26.67
335	NASDAQ	CACG	Tue, Oct 31, 2017	26.56	26.64	26.56	26.60
334	NASDAQ	CACG	Mon, Oct 30, 2017	26.66	26.66	26.57	26.57
333	NASDAQ	CACG	Fri, Oct 27, 2017	26.50	26.65	26.50	26.64
332	NASDAQ	CACG	Thu, Oct 26, 2017	26.38	26.42	26.37	26.37
331	NASDAQ	CACG	Wed, Oct 25, 2017	26.40	26.45	26.40	26.41
330	NASDAQ	CACG	Tue, Oct 24, 2017	26.53	26.59	26.52	26.55
329	NASDAQ	CACG	Mon, Oct 23, 2017	26.81	26.81	26.66	26.66
328	NASDAQ	CACG	Fri, Oct 20, 2017	26.88	26.88	26.74	26.81
327	NASDAQ	CACG	Thu, Oct 19, 2017	26.70	26.70	26.55	26.68
326	NASDAQ	CACG	Wed, Oct 18, 2017	26.72	26.72	26.68	26.69
325	NASDAQ	CACG	Tue, Oct 17, 2017	26.66	26.71	26.65	26.71
324	NASDAQ	CACG	Mon, Oct 16, 2017	26.68	26.69	26.52	26.53
323	NASDAQ	CACG	Fri, Oct 13, 2017	26.62	26.62	26.53	26.57
322	NASDAQ	CACG	Thu, Oct 12, 2017	26.49	26.52	26.49	26.49
321	NASDAQ	CACG	Wed, Oct 11, 2017	26.55	26.55	26.38	26.46
320	NASDAQ	CACG	Tue, Oct 10, 2017	26.49	26.49	26.43	26.46
319	NASDAQ	CACG	Mon, Oct 9, 2017	26.53	26.53	26.48	26.48
318	NASDAQ	CACG	Fri, Oct 6, 2017	26.52	26.52	26.46	26.49
317	NASDAQ	CACG	Thu, Oct 5, 2017	26.49	26.57	26.41	26.57
316	NASDAQ	CACG	Wed, Oct 4, 2017	26.38	26.38	26.38	26.38
315	NASDAQ	CACG	Tue, Oct 3, 2017	26.38	26.38	26.26	26.32
314	NASDAQ	CACG	Mon, Oct 2, 2017	26.27	26.29	26.26	26.29
313	NASDAQ	CACG	Fri, Sep 29, 2017	26.10	26.16	25.96	26.16
312	NASDAQ	CACG	Thu, Sep 28, 2017	26.02	26.06	26.02	26.03
311	NASDAQ	CACG	Wed, Sep 27, 2017	25.94	26.11	25.94	26.06
310	NASDAQ	CACG	Tue, Sep 26, 2017	25.96	25.96	25.90	25.93
309	NASDAQ	CACG	Mon, Sep 25, 2017	25.93	25.93	25.84	25.85
308	NASDAQ	CACG	Fri, Sep 22, 2017	25.93	25.93	25.89	25.91
307	NASDAQ	CACG	Thu, Sep 21, 2017	25.93	26.00	25.93	25.95
306	NASDAQ	CACG	Wed, Sep 20, 2017	26.08	26.08	25.95	26.03
305	NASDAQ	CACG	Tue, Sep 19, 2017	26.01	26.03	25.96	26.03
304	NASDAQ	CACG	Mon, Sep 18, 2017	26.16	26.16	26.02	26.03
303	NASDAQ	CACG	Fri, Sep 15, 2017	26.02	26.03	26.00	26.01
302	NASDAQ	CACG	Thu, Sep 14, 2017	26.13	26.13	25.98	26.05
301	NASDAQ	CACG	Wed, Sep 13, 2017	26.08	26.08	26.05	26.07
300	NASDAQ	CACG	Tue, Sep 12, 2017	25.93	26.02	25.87	26.02
299	NASDAQ	CACG	Mon, Sep 11, 2017	25.91	25.92	25.85	25.91
298	NASDAQ	CACG	Fri, Sep 8, 2017	25.69	25.78	25.69	25.73
297	NASDAQ	CACG	Thu, Sep 7, 2017	25.99	25.99	25.81	25.84
296	NASDAQ	CACG	Wed, Sep 6, 2017	25.81	25.91	25.81	25.89
295	NASDAQ	CACG	Tue, Sep 5, 2017	25.96	25.96	25.80	25.80
294	NASDAQ	CACG	Fri, Sep 1, 2017	25.93	25.97	25.83	25.94
293	NASDAQ	CACG	Thu, Aug 31, 2017	25.46	25.83	25.46	25.79
292	NASDAQ	CACG	Wed, Aug 30, 2017	25.38	25.57	25.38	25.57
291	NASDAQ	CACG	Tue, Aug 29, 2017	25.40	25.40	25.15	25.35
290	NASDAQ	CACG	Mon, Aug 28, 2017	25.26	25.30	25.26	25.30
289	NASDAQ	CACG	Fri, Aug 25, 2017	25.32	25.34	25.30	25.31
288	NASDAQ	CACG	Thu, Aug 24, 2017	25.34	25.34	25.24	25.24
287	NASDAQ	CACG	Wed, Aug 23, 2017	25.25	25.29	25.25	25.29
286	NASDAQ	CACG	Tue, Aug 22, 2017	25.20	25.35	25.20	25.35
285	NASDAQ	CACG	Fri, Aug 18, 2017	24.97	25.09	24.97	25.09
284	NASDAQ	CACG	Thu, Aug 17, 2017	25.35	25.35	25.13	25.13
283	NASDAQ	CACG	Wed, Aug 16, 2017	25.54	25.54	25.44	25.47
282	NASDAQ	CACG	Tue, Aug 15, 2017	25.42	25.42	25.34	25.34
281	NASDAQ	CACG	Fri, Aug 11, 2017	25.20	25.20	25.20	25.20
280	NASDAQ	CACG	Thu, Aug 10, 2017	25.39	25.39	25.11	25.11
279	NASDAQ	CACG	Wed, Aug 9, 2017	25.48	25.48	25.45	25.45
278	NASDAQ	CACG	Tue, Aug 8, 2017	25.74	25.74	25.51	25.53
277	NASDAQ	CACG	Mon, Aug 7, 2017	25.65	25.68	25.65	25.68
276	NASDAQ	CACG	Fri, Aug 4, 2017	25.62	25.62	25.62	25.62
275	NASDAQ	CACG	Thu, Aug 3, 2017	25.69	25.69	25.59	25.63
274	NASDAQ	CACG	Wed, Aug 2, 2017	25.61	25.61	25.53	25.53
273	NASDAQ	CACG	Tue, Aug 1, 2017	25.77	25.77	25.77	25.77
272	NASDAQ	CACG	Mon, Jul 31, 2017	25.73	25.73	25.73	25.73
271	NASDAQ	CACG	Fri, Jul 28, 2017	25.78	25.83	25.78	25.80
270	NASDAQ	CACG	Thu, Jul 27, 2017	26.00	26.01	25.72	25.82
269	NASDAQ	CACG	Wed, Jul 26, 2017	26.17	26.17	26.01	26.04
268	NASDAQ	CACG	Tue, Jul 25, 2017	26.10	26.10	26.05	26.06
267	NASDAQ	CACG	Mon, Jul 24, 2017	25.98	26.05	25.98	26.05
266	NASDAQ	CACG	Fri, Jul 21, 2017	26.02	26.05	26.01	26.03
265	NASDAQ	CACG	Thu, Jul 20, 2017	26.08	26.08	26.07	26.07
264	NASDAQ	CACG	Wed, Jul 19, 2017	25.93	26.03	25.92	26.02
263	NASDAQ	CACG	Tue, Jul 18, 2017	25.67	25.74	25.67	25.74
262	NASDAQ	CACG	Mon, Jul 17, 2017	25.76	25.77	25.72	25.76
261	NASDAQ	CACG	Thu, Jul 13, 2017	25.50	25.61	25.50	25.61
260	NASDAQ	CACG	Wed, Jul 12, 2017	25.50	25.51	25.50	25.50
259	NASDAQ	CACG	Tue, Jul 11, 2017	25.24	25.31	25.20	25.31
258	NASDAQ	CACG	Mon, Jul 10, 2017	25.29	25.33	25.29	25.33
257	NASDAQ	CACG	Fri, Jul 7, 2017	25.10	25.19	25.10	25.19
256	NASDAQ	CACG	Thu, Jul 6, 2017	25.10	25.24	25.03	25.03
255	NASDAQ	CACG	Wed, Jul 5, 2017	25.27	25.30	25.27	25.30
254	NASDAQ	CACG	Mon, Jul 3, 2017	25.20	25.20	25.20	25.20
253	NASDAQ	CACG	Fri, Jun 30, 2017	25.19	25.21	25.19	25.21
252	NASDAQ	CACG	Thu, Jun 29, 2017	25.23	25.25	24.97	25.18
251	NASDAQ	CACG	Wed, Jun 28, 2017	25.29	25.46	25.29	25.46
250	NASDAQ	CACG	Tue, Jun 27, 2017	25.47	25.47	25.20	25.20
249	NASDAQ	CACG	Mon, Jun 26, 2017	25.62	25.62	25.48	25.48
248	NASDAQ	CACG	Fri, Jun 23, 2017	25.49	25.53	25.46	25.51
247	NASDAQ	CACG	Thu, Jun 22, 2017	25.46	25.48	25.40	25.44
246	NASDAQ	CACG	Wed, Jun 21, 2017	25.35	25.39	25.32	25.39
245	NASDAQ	CACG	Tue, Jun 20, 2017	25.24	25.24	25.18	25.18
244	NASDAQ	CACG	Mon, Jun 19, 2017	25.25	25.36	25.25	25.33
243	NASDAQ	CACG	Fri, Jun 16, 2017	25.04	25.04	24.95	25.03
242	NASDAQ	CACG	Thu, Jun 15, 2017	25.04	25.04	24.95	25.01
241	NASDAQ	CACG	Wed, Jun 14, 2017	25.20	25.20	25.08	25.08
240	NASDAQ	CACG	Tue, Jun 13, 2017	25.21	25.27	25.19	25.27
239	NASDAQ	CACG	Mon, Jun 12, 2017	24.98	25.05	24.98	25.01
238	NASDAQ	CACG	Fri, Jun 9, 2017	25.26	25.33	25.13	25.13
237	NASDAQ	CACG	Thu, Jun 8, 2017	25.37	25.37	25.21	25.28
236	NASDAQ	CACG	Wed, Jun 7, 2017	25.40	25.40	25.25	25.31
235	NASDAQ	CACG	Tue, Jun 6, 2017	25.31	25.38	25.31	25.36
234	NASDAQ	CACG	Mon, Jun 5, 2017	25.48	25.48	25.40	25.43
233	NASDAQ	CACG	Fri, Jun 2, 2017	25.36	25.44	25.33	25.44
232	NASDAQ	CACG	Thu, Jun 1, 2017	25.20	25.29	25.19	25.29
231	NASDAQ	CACG	Wed, May 31, 2017	25.06	25.06	24.89	25.06
230	NASDAQ	CACG	Tue, May 30, 2017	25.08	25.08	25.04	25.04
229	NASDAQ	CACG	Fri, May 26, 2017	25.15	25.15	25.06	25.07
228	NASDAQ	CACG	Thu, May 25, 2017	25.03	25.12	25.02	25.02
227	NASDAQ	CACG	Wed, May 24, 2017	25.02	25.02	24.95	24.97
226	NASDAQ	CACG	Tue, May 23, 2017	24.88	24.88	24.86	24.88
225	NASDAQ	CACG	Mon, May 22, 2017	24.84	24.89	24.84	24.89
224	NASDAQ	CACG	Fri, May 19, 2017	24.66	24.80	24.66	24.75
223	NASDAQ	CACG	Thu, May 18, 2017	24.39	24.57	24.37	24.54
222	NASDAQ	CACG	Wed, May 17, 2017	24.72	24.72	24.40	24.41
221	NASDAQ	CACG	Tue, May 16, 2017	24.94	24.94	24.87	24.87
220	NASDAQ	CACG	Mon, May 15, 2017	24.88	24.94	24.88	24.92
219	NASDAQ	CACG	Fri, May 12, 2017	24.90	24.90	24.78	24.78
218	NASDAQ	CACG	Thu, May 11, 2017	24.88	24.88	24.77	24.85
217	NASDAQ	CACG	Wed, May 10, 2017	24.93	24.93	24.84	24.88
216	NASDAQ	CACG	Tue, May 9, 2017	24.85	24.90	24.85	24.90
215	NASDAQ	CACG	Mon, May 8, 2017	25.00	25.00	24.82	24.84
214	NASDAQ	CACG	Fri, May 5, 2017	24.93	24.95	24.84	24.95
213	NASDAQ	CACG	Thu, May 4, 2017	24.88	24.89	24.85	24.86
212	NASDAQ	CACG	Wed, Jul 15, 2015	9.90	9.90	9.90	9.90
211	NASDAQ	CACG	Tue, Jul 7, 2015	9.90	9.90	9.90	9.90
210	NASDAQ	CACG	Fri, Jun 19, 2015	9.91	9.91	9.90	9.90
209	NASDAQ	CACG	Thu, Jun 11, 2015	9.91	9.91	9.91	9.91
208	NASDAQ	CACG	Thu, May 28, 2015	9.88	9.88	9.88	9.88
207	NASDAQ	CACG	Fri, May 22, 2015	9.81	9.81	9.81	9.81
206	NASDAQ	CACG	Tue, May 19, 2015	9.78	9.78	9.78	9.78
205	NASDAQ	CACG	Tue, Apr 21, 2015	9.75	9.75	9.75	9.75
204	NASDAQ	CACG	Wed, Apr 8, 2015	9.85	9.85	9.85	9.85
203	NASDAQ	CACG	Tue, Mar 31, 2015	10.00	10.00	10.00	10.00
202	NASDAQ	CACG	Fri, Mar 27, 2015	10.10	10.10	10.10	10.10
201	NASDAQ	CACG	Thu, Mar 26, 2015	10.05	10.05	10.00	10.00
200	NASDAQ	CACG	Wed, Mar 25, 2015	10.00	10.00	10.00	10.00
199	NASDAQ	CACG	Mon, Mar 23, 2015	14.00	14.00	10.00	10.10
198	NASDAQ	CACG	Fri, Mar 20, 2015	12.49	15.00	12.49	15.00
197	NASDAQ	CACG	Wed, Mar 18, 2015	10.02	10.02	10.02	10.02
196	NASDAQ	CACG	Wed, Mar 11, 2015	0.00	0.00	0.00	9.70
195	NASDAQ	CACG	Tue, Mar 10, 2015	9.70	9.70	9.70	9.70
194	NASDAQ	CACG	Mon, Mar 9, 2015	0.00	0.00	0.00	9.70
193	NASDAQ	CACG	Fri, Mar 6, 2015	9.70	9.70	9.70	9.70
192	NASDAQ	CACG	Tue, Feb 24, 2015	10.29	10.30	10.02	10.02
191	NASDAQ	CACG	Wed, Feb 18, 2015	10.09	10.09	9.77	9.77
190	NASDAQ	CACG	Tue, Feb 17, 2015	9.84	10.29	9.84	10.29
189	NASDAQ	CACG	Fri, Feb 13, 2015	9.84	9.89	9.84	9.89
188	NASDAQ	CACG	Wed, Feb 11, 2015	9.77	9.77	9.77	9.77
187	NASDAQ	CACG	Tue, Feb 10, 2015	9.77	9.78	9.77	9.77
186	NASDAQ	CACG	Tue, Feb 3, 2015	9.98	9.98	9.98	9.98
185	NASDAQ	CACG	Tue, Jan 27, 2015	9.60	9.60	9.60	9.60
184	NASDAQ	CACG	Fri, Jan 16, 2015	9.99	9.99	9.77	9.77
183	NASDAQ	CACG	Fri, Dec 26, 2014	9.77	9.77	9.77	9.77
182	NASDAQ	CACG	Mon, Dec 22, 2014	9.85	9.85	9.85	9.85
181	NASDAQ	CACG	Fri, Dec 19, 2014	9.77	9.77	9.77	9.77
180	NASDAQ	CACG	Tue, Dec 16, 2014	9.79	9.79	9.77	9.77
179	NASDAQ	CACG	Fri, Dec 12, 2014	9.90	9.90	9.90	9.90
178	NASDAQ	CACG	Mon, Dec 8, 2014	9.66	9.70	9.66	9.70
177	NASDAQ	CACG	Fri, Dec 5, 2014	9.76	9.76	9.74	9.74
176	NASDAQ	CACG	Tue, Dec 2, 2014	9.86	9.97	9.72	9.75
175	NASDAQ	CACG	Mon, Dec 1, 2014	9.74	10.17	9.64	10.00
174	NASDAQ	CACG	Fri, Nov 28, 2014	9.75	9.75	9.75	9.75
173	NASDAQ	CACG	Wed, Nov 19, 2014	9.70	9.71	9.70	9.71
172	NASDAQ	CACG	Fri, Nov 7, 2014	9.71	9.71	9.70	9.70
171	NASDAQ	CACG	Mon, Nov 3, 2014	10.00	9.74	9.74	9.74
170	NASDAQ	CACG	Wed, Oct 29, 2014	10.00	10.00	9.85	9.85
169	NASDAQ	CACG	Tue, Oct 28, 2014	9.85	10.02	9.75	9.80
168	NASDAQ	CACG	Fri, Oct 24, 2014	9.90	9.90	9.90	9.90
167	NASDAQ	CACG	Wed, Oct 22, 2014	9.91	9.91	9.70	9.80
166	NASDAQ	CACG	Tue, Oct 21, 2014	10.00	10.00	9.90	9.90
165	NASDAQ	CACG	Mon, Oct 20, 2014	9.88	10.04	9.88	10.00
164	NASDAQ	CACG	Fri, Oct 10, 2014	9.88	10.10	9.88	9.93
163	NASDAQ	CACG	Thu, Oct 2, 2014	9.85	9.95	9.85	9.95
162	NASDAQ	CACG	Tue, Sep 30, 2014	9.87	9.92	9.87	9.92
161	NASDAQ	CACG	Mon, Sep 29, 2014	9.86	10.30	9.86	9.95
160	NASDAQ	CACG	Fri, Sep 26, 2014	10.00	10.00	9.80	9.80
159	NASDAQ	CACG	Thu, Sep 25, 2014	10.10	10.10	10.00	10.04
158	NASDAQ	CACG	Wed, Sep 24, 2014	9.23	10.16	9.86	9.99
157	NASDAQ	CACG	Tue, Sep 23, 2014	9.81	9.86	9.80	9.85
156	NASDAQ	CACG	Mon, Sep 22, 2014	10.11	10.03	9.90	9.92
155	NASDAQ	CACG	Tue, Sep 16, 2014	9.85	9.87	9.85	9.87
154	NASDAQ	CACG	Wed, Sep 10, 2014	9.70	9.80	9.70	9.80
153	NASDAQ	CACG	Tue, Sep 9, 2014	9.81	10.13	10.13	10.13
152	NASDAQ	CACG	Mon, Sep 8, 2014	9.70	9.95	9.70	9.88
151	NASDAQ	CACG	Fri, Sep 5, 2014	9.83	9.99	9.83	9.99
150	NASDAQ	CACG	Wed, Sep 3, 2014	10.00	10.02	9.72	10.02
149	NASDAQ	CACG	Tue, Sep 2, 2014	9.50	10.00	9.50	10.00
148	NASDAQ	CACG	Wed, Aug 27, 2014	9.80	9.91	9.80	9.81
147	NASDAQ	CACG	Tue, Aug 26, 2014	9.85	10.05	9.75	10.04
146	NASDAQ	CACG	Mon, Aug 25, 2014	9.60	10.05	9.60	9.97
145	NASDAQ	CACG	Fri, Aug 22, 2014	10.05	9.90	9.26	9.73
144	NASDAQ	CACG	Thu, Aug 21, 2014	9.60	9.85	9.60	9.79
143	NASDAQ	CACG	Wed, Aug 20, 2014	9.70	9.88	9.80	9.80
142	NASDAQ	CACG	Tue, Aug 19, 2014	10.05	10.07	9.85	9.97
141	NASDAQ	CACG	Mon, Aug 18, 2014	9.95	10.06	9.91	10.06
140	NASDAQ	CACG	Fri, Aug 15, 2014	9.94	10.10	9.94	10.08
139	NASDAQ	CACG	Thu, Aug 14, 2014	9.95	10.14	9.93	10.14
138	NASDAQ	CACG	Tue, Aug 12, 2014	10.06	10.08	9.98	10.01
137	NASDAQ	CACG	Fri, Aug 8, 2014	10.00	10.00	10.00	10.00
136	NASDAQ	CACG	Thu, Aug 7, 2014	10.01	10.01	10.00	10.00
135	NASDAQ	CACG	Wed, Aug 6, 2014	10.04	10.04	9.97	9.97
134	NASDAQ	CACG	Tue, Aug 5, 2014	9.97	10.05	9.97	9.99
133	NASDAQ	CACG	Mon, Aug 4, 2014	10.06	10.05	9.92	9.92
132	NASDAQ	CACG	Fri, Aug 1, 2014	9.95	10.05	9.95	10.02
131	NASDAQ	CACG	Thu, Jul 31, 2014	10.07	10.08	9.93	9.94
130	NASDAQ	CACG	Wed, Jul 30, 2014	10.08	10.08	9.95	9.97
129	NASDAQ	CACG	Tue, Jul 29, 2014	9.93	10.08	9.93	10.00
128	NASDAQ	CACG	Mon, Jul 28, 2014	10.15	10.17	9.94	10.10
127	NASDAQ	CACG	Fri, Jul 25, 2014	9.99	10.20	9.95	10.10
126	NASDAQ	CACG	Thu, Jul 24, 2014	10.15	10.15	10.15	10.15
125	NASDAQ	CACG	Tue, Jul 22, 2014	10.00	10.05	10.00	10.05
124	NASDAQ	CACG	Mon, Jul 21, 2014	10.08	10.16	10.00	10.05
123	NASDAQ	CACG	Fri, Jul 18, 2014	9.97	9.99	9.97	9.99
122	NASDAQ	CACG	Thu, Jul 17, 2014	9.95	10.17	9.95	10.10
121	NASDAQ	CACG	Wed, Jul 16, 2014	10.07	10.07	10.07	10.07
120	NASDAQ	CACG	Mon, Jul 14, 2014	9.94	9.99	9.95	9.97
119	NASDAQ	CACG	Fri, Jul 11, 2014	9.93	9.96	9.93	9.96
118	NASDAQ	CACG	Thu, Jul 10, 2014	10.01	10.08	10.01	10.08
117	NASDAQ	CACG	Tue, Jul 8, 2014	9.99	9.99	9.99	9.99
116	NASDAQ	CACG	Mon, Jul 7, 2014	9.92	9.99	9.92	9.96
115	NASDAQ	CACG	Thu, Jul 3, 2014	9.93	10.05	9.93	9.94
114	NASDAQ	CACG	Wed, Jul 2, 2014	10.00	10.00	9.92	9.94
113	NASDAQ	CACG	Mon, Jun 30, 2014	9.99	9.99	9.99	9.99
112	NASDAQ	CACG	Wed, Jun 25, 2014	9.94	9.99	9.95	9.99
111	NASDAQ	CACG	Mon, Jun 23, 2014	10.08	9.98	9.98	9.98
110	NASDAQ	CACG	Fri, Jun 20, 2014	9.94	9.94	9.94	9.94
109	NASDAQ	CACG	Wed, Jun 18, 2014	9.93	9.98	9.93	9.94
108	NASDAQ	CACG	Thu, Jun 12, 2014	9.83	9.99	9.83	9.99
107	NASDAQ	CACG	Wed, Jun 11, 2014	9.94	9.99	9.93	9.96
106	NASDAQ	CACG	Tue, Jun 10, 2014	9.95	9.99	9.94	9.95
105	NASDAQ	CACG	Mon, Jun 9, 2014	9.92	10.01	9.92	9.98
104	NASDAQ	CACG	Fri, Jun 6, 2014	9.90	10.02	9.90	9.97
103	NASDAQ	CACG	Tue, Jun 3, 2014	10.02	10.02	10.02	10.02
102	NASDAQ	CACG	Wed, May 28, 2014	10.03	10.03	9.97	9.97
101	NASDAQ	CACG	Tue, May 27, 2014	9.91	10.30	9.91	10.30
100	NASDAQ	CACG	Fri, May 23, 2014	9.94	9.94	9.92	9.92
99	NASDAQ	CACG	Mon, May 19, 2014	9.85	9.96	9.85	9.91
98	NASDAQ	CACG	Thu, May 15, 2014	9.96	9.96	9.96	9.96
97	NASDAQ	CACG	Tue, May 13, 2014	9.97	9.97	9.91	9.91
96	NASDAQ	CACG	Mon, May 12, 2014	9.91	10.02	9.91	10.02
95	NASDAQ	CACG	Fri, May 9, 2014	9.93	9.99	9.93	9.99
94	NASDAQ	CACG	Thu, May 8, 2014	9.94	9.93	9.89	9.91
93	NASDAQ	CACG	Wed, May 7, 2014	9.92	9.95	9.92	9.93
92	NASDAQ	CACG	Mon, May 5, 2014	9.91	9.94	9.91	9.94
91	NASDAQ	CACG	Fri, May 2, 2014	9.91	9.94	9.91	9.94
90	NASDAQ	CACG	Thu, May 1, 2014	9.92	9.94	9.91	9.91
89	NASDAQ	CACG	Wed, Apr 30, 2014	9.84	9.94	9.84	9.91
88	NASDAQ	CACG	Tue, Apr 29, 2014	9.91	9.95	9.88	9.92
87	NASDAQ	CACG	Mon, Apr 28, 2014	9.92	10.02	9.85	9.85
86	NASDAQ	CACG	Fri, Apr 25, 2014	9.98	9.98	9.88	9.91
85	NASDAQ	CACG	Thu, Apr 24, 2014	9.91	9.95	9.87	9.94
84	NASDAQ	CACG	Wed, Apr 23, 2014	9.91	9.91	9.91	9.91
83	NASDAQ	CACG	Tue, Apr 22, 2014	9.88	9.97	9.88	9.91
82	NASDAQ	CACG	Thu, Apr 17, 2014	9.92	9.92	9.87	9.87
81	NASDAQ	CACG	Wed, Apr 16, 2014	9.90	9.91	9.90	9.90
80	NASDAQ	CACG	Tue, Apr 15, 2014	9.95	9.97	9.89	9.89
79	NASDAQ	CACG	Mon, Apr 14, 2014	9.91	9.97	9.91	9.94
78	NASDAQ	CACG	Thu, Apr 10, 2014	9.90	9.98	9.90	9.93
77	NASDAQ	CACG	Wed, Apr 9, 2014	9.91	9.99	9.90	9.92
76	NASDAQ	CACG	Tue, Apr 8, 2014	9.90	10.02	9.89	9.93
75	NASDAQ	CACG	Mon, Apr 7, 2014	9.89	9.97	9.87	9.90
74	NASDAQ	CACG	Fri, Apr 4, 2014	9.90	9.94	9.89	9.89
73	NASDAQ	CACG	Thu, Apr 3, 2014	9.86	9.99	9.86	9.99
72	NASDAQ	CACG	Wed, Apr 2, 2014	9.94	9.97	9.88	9.90
71	NASDAQ	CACG	Tue, Apr 1, 2014	9.89	9.93	9.86	9.86
70	NASDAQ	CACG	Mon, Mar 31, 2014	9.95	9.95	9.89	9.94
69	NASDAQ	CACG	Wed, Mar 26, 2014	9.88	9.94	9.88	9.93
68	NASDAQ	CACG	Thu, Mar 20, 2014	9.89	9.93	9.83	9.85
67	NASDAQ	CACG	Wed, Mar 19, 2014	9.88	9.95	9.88	9.95
66	NASDAQ	CACG	Tue, Mar 18, 2014	9.90	9.96	9.90	9.96
65	NASDAQ	CACG	Mon, Mar 17, 2014	9.95	9.95	9.90	9.90
64	NASDAQ	CACG	Fri, Mar 14, 2014	9.97	9.98	9.82	9.86
63	NASDAQ	CACG	Thu, Mar 13, 2014	9.90	10.02	9.82	9.98
62	NASDAQ	CACG	Wed, Mar 12, 2014	9.90	9.90	9.85	9.85
61	NASDAQ	CACG	Tue, Mar 11, 2014	9.88	9.98	9.88	9.96
60	NASDAQ	CACG	Mon, Mar 10, 2014	9.88	10.00	9.88	9.91
59	NASDAQ	CACG	Wed, Mar 5, 2014	9.93	9.93	9.88	9.89
58	NASDAQ	CACG	Mon, Mar 3, 2014	9.90	9.90	9.87	9.87
57	NASDAQ	CACG	Fri, Feb 28, 2014	9.84	9.90	9.80	9.87
56	NASDAQ	CACG	Thu, Feb 27, 2014	9.81	9.91	9.81	9.91
55	NASDAQ	CACG	Wed, Feb 26, 2014	9.91	10.07	9.87	10.07
54	NASDAQ	CACG	Tue, Feb 25, 2014	9.88	9.95	9.83	9.83
53	NASDAQ	CACG	Mon, Feb 24, 2014	9.86	9.92	9.86	9.87
52	NASDAQ	CACG	Fri, Feb 21, 2014	9.85	9.94	9.85	9.88
51	NASDAQ	CACG	Thu, Feb 20, 2014	9.84	9.94	9.80	9.87
50	NASDAQ	CACG	Fri, Feb 14, 2014	9.80	9.88	9.80	9.88
49	NASDAQ	CACG	Wed, Feb 12, 2014	9.89	9.89	9.86	9.86
48	NASDAQ	CACG	Fri, Feb 7, 2014	9.85	9.90	9.85	9.88
47	NASDAQ	CACG	Thu, Feb 6, 2014	9.85	9.88	9.85	9.87
46	NASDAQ	CACG	Tue, Feb 4, 2014	9.82	9.89	9.81	9.87
45	NASDAQ	CACG	Mon, Feb 3, 2014	9.94	9.94	9.84	9.84
44	NASDAQ	CACG	Thu, Jan 30, 2014	9.86	9.86	9.86	9.86
43	NASDAQ	CACG	Wed, Jan 29, 2014	9.83	9.94	9.75	9.85
42	NASDAQ	CACG	Tue, Jan 28, 2014	10.00	10.11	9.82	9.85
41	NASDAQ	CACG	Mon, Jan 27, 2014	10.20	10.41	9.75	10.00
40	NASDAQ	CACG	Thu, Jan 16, 2014	9.75	9.75	9.75	9.75
39	NASDAQ	CACG	Wed, Jan 15, 2014	9.80	9.80	9.80	9.80
38	NASDAQ	CACG	Thu, Jan 9, 2014	10.00	10.00	10.00	10.00
37	NASDAQ	CACG	Fri, Dec 20, 2013	9.75	9.75	9.75	9.75
36	NASDAQ	CACG	Wed, Dec 18, 2013	9.74	9.74	9.74	9.74
35	NASDAQ	CACG	Mon, Dec 16, 2013	9.74	9.74	9.74	9.74
34	NASDAQ	CACG	Thu, Dec 12, 2013	10.69	10.69	10.00	10.00
33	NASDAQ	CACG	Thu, Nov 21, 2013	10.10	10.10	10.00	10.00
32	NASDAQ	CACG	Mon, Nov 18, 2013	10.20	10.20	10.00	10.00
31	NASDAQ	CACG	Fri, Nov 15, 2013	10.13	10.13	10.13	10.13
30	NASDAQ	CACG	Tue, Nov 12, 2013	9.95	9.95	9.84	9.91
29	NASDAQ	CACG	Mon, Nov 11, 2013	9.90	10.00	9.80	9.88
28	NASDAQ	CACG	Tue, Nov 5, 2013	9.80	9.80	9.80	9.80
27	NASDAQ	CACG	Wed, Oct 23, 2013	9.80	9.80	9.80	9.80
26	NASDAQ	CACG	Fri, Oct 11, 2013	10.15	10.15	10.15	10.15
25	NASDAQ	CACG	Thu, Oct 3, 2013	10.60	12.68	9.88	9.96
24	NASDAQ	CACG	Mon, Sep 30, 2013	9.70	10.10	9.70	9.95
23	NASDAQ	CACG	Fri, Sep 27, 2013	11.53	11.53	11.51	11.51
22	NASDAQ	CACG	Wed, Sep 25, 2013	9.80	9.82	9.80	9.82
21	NASDAQ	CACG	Tue, Sep 24, 2013	9.90	9.90	9.70	9.70
20	NASDAQ	CACG	Thu, Sep 19, 2013	9.70	9.70	9.70	9.70
19	NASDAQ	CACG	Wed, Sep 18, 2013	9.70	9.85	9.70	9.70
18	NASDAQ	CACG	Tue, Sep 17, 2013	10.00	10.00	9.68	9.68
17	NASDAQ	CACG	Wed, Sep 11, 2013	10.05	10.05	10.05	10.05
16	NASDAQ	CACG	Mon, Jul 22, 2013	9.60	9.60	9.60	9.60
15	NASDAQ	CACG	Tue, Jun 18, 2013	10.07	10.07	10.07	10.07
14	NASDAQ	CACG	Mon, Jun 17, 2013	9.71	9.71	9.71	9.71
13	NASDAQ	CACG	Thu, Jun 13, 2013	9.65	9.65	9.60	9.60
12	NASDAQ	CACG	Wed, Jun 12, 2013	11.92	11.92	9.55	9.55
11	NASDAQ	CACG	Tue, Jun 11, 2013	10.10	10.10	10.10	10.10
10	NASDAQ	CACG	Mon, Jun 10, 2013	10.10	10.10	10.10	10.10
9	NASDAQ	CACG	Fri, Jun 7, 2013	9.55	9.55	9.55	9.55
8	NASDAQ	CACG	Thu, Jun 6, 2013	9.55	9.55	9.55	9.55
7	NASDAQ	CACG	Tue, Jun 4, 2013	9.54	9.54	9.54	9.54
6	NASDAQ	CACG	Fri, May 31, 2013	9.54	9.54	9.54	9.54
5	NASDAQ	CACG	Tue, Apr 30, 2013	9.53	9.53	9.53	9.53
4	NASDAQ	CACG	Thu, Mar 28, 2013	9.54	9.54	9.54	9.54
3	NASDAQ	CACG	Fri, Mar 22, 2013	9.50	9.50	9.50	9.50
2	NASDAQ	CACG	Fri, Mar 15, 2013	9.75	9.75	9.75	9.75
1	NASDAQ	CACG	Tue, Mar 12, 2013	9.51	9.51	9.51	9.51
#	Exchange	Symbol	Date	Open	High	Low	Close

ClearBridge All Cap Growth ESG ETF NASDAQ:CACG 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