Calamos Dynamic Convertible and Income Fund NASDAQ:CCD Historical Prices

Below are the 2282 trading days of historical prices for CCD.

#	Exchange	Symbol	Date	Open	High	Low	Close
2282	NASDAQ	CCD	Fri, Apr 19, 2024	21.14	21.30	20.99	21.20
2281	NASDAQ	CCD	Thu, Apr 18, 2024	20.87	21.07	20.80	20.95
2280	NASDAQ	CCD	Wed, Apr 17, 2024	21.06	21.06	20.83	20.87
2279	NASDAQ	CCD	Tue, Apr 16, 2024	20.81	20.84	20.69	20.73
2278	NASDAQ	CCD	Mon, Apr 15, 2024	21.39	21.49	20.81	20.82
2277	NASDAQ	CCD	Fri, Apr 12, 2024	21.75	21.75	21.26	21.32
2276	NASDAQ	CCD	Thu, Apr 11, 2024	21.61	21.89	21.45	21.89
2275	NASDAQ	CCD	Wed, Apr 10, 2024	21.60	21.63	21.35	21.60
2274	NASDAQ	CCD	Tue, Apr 9, 2024	21.71	21.73	21.57	21.66
2273	NASDAQ	CCD	Mon, Apr 8, 2024	21.41	21.59	21.28	21.50
2272	NASDAQ	CCD	Fri, Apr 5, 2024	21.01	21.41	21.01	21.39
2271	NASDAQ	CCD	Thu, Apr 4, 2024	21.31	21.45	21.16	21.17
2270	NASDAQ	CCD	Wed, Apr 3, 2024	21.11	21.46	21.05	21.39
2269	NASDAQ	CCD	Tue, Apr 2, 2024	21.33	21.48	21.03	21.33
2268	NASDAQ	CCD	Mon, Apr 1, 2024	21.60	21.78	21.51	21.53
2267	NASDAQ	CCD	Thu, Mar 28, 2024	21.83	21.90	21.63	21.80
2266	NASDAQ	CCD	Wed, Mar 27, 2024	21.90	21.99	21.67	21.97
2265	NASDAQ	CCD	Tue, Mar 26, 2024	22.34	22.37	21.90	22.05
2264	NASDAQ	CCD	Mon, Mar 25, 2024	22.36	22.48	22.30	22.37
2263	NASDAQ	CCD	Fri, Mar 22, 2024	22.44	22.49	22.31	22.47
2262	NASDAQ	CCD	Thu, Mar 21, 2024	22.41	22.49	22.22	22.44
2261	NASDAQ	CCD	Wed, Mar 20, 2024	22.07	22.30	22.03	22.30
2260	NASDAQ	CCD	Tue, Mar 19, 2024	21.98	22.06	21.82	22.01
2259	NASDAQ	CCD	Mon, Mar 18, 2024	22.26	22.26	21.95	21.98
2258	NASDAQ	CCD	Fri, Mar 15, 2024	21.90	22.34	21.88	22.23
2257	NASDAQ	CCD	Thu, Mar 14, 2024	22.29	22.36	21.87	21.90
2256	NASDAQ	CCD	Wed, Mar 13, 2024	22.61	22.61	22.23	22.36
2255	NASDAQ	CCD	Tue, Mar 12, 2024	22.90	23.03	22.41	22.42
2254	NASDAQ	CCD	Mon, Mar 11, 2024	22.55	22.82	22.45	22.76
2253	NASDAQ	CCD	Fri, Mar 8, 2024	22.14	22.42	22.00	22.39
2252	NASDAQ	CCD	Thu, Mar 7, 2024	21.96	22.42	21.72	21.95
2251	NASDAQ	CCD	Wed, Mar 6, 2024	21.54	21.90	21.54	21.84
2250	NASDAQ	CCD	Tue, Mar 5, 2024	21.49	21.73	21.47	21.49
2249	NASDAQ	CCD	Mon, Mar 4, 2024	21.32	21.49	21.32	21.44
2248	NASDAQ	CCD	Fri, Mar 1, 2024	21.24	21.40	21.20	21.32
2247	NASDAQ	CCD	Thu, Feb 29, 2024	21.21	21.38	21.18	21.23
2246	NASDAQ	CCD	Wed, Feb 28, 2024	21.19	21.23	21.11	21.14
2245	NASDAQ	CCD	Tue, Feb 27, 2024	21.19	21.30	21.10	21.19
2244	NASDAQ	CCD	Mon, Feb 26, 2024	21.05	21.13	21.01	21.04
2243	NASDAQ	CCD	Fri, Feb 23, 2024	21.05	21.10	20.96	21.00
2242	NASDAQ	CCD	Thu, Feb 22, 2024	21.02	21.02	20.90	20.94
2241	NASDAQ	CCD	Wed, Feb 21, 2024	20.95	21.00	20.76	20.90
2240	NASDAQ	CCD	Tue, Feb 20, 2024	21.26	21.34	21.03	21.09
2239	NASDAQ	CCD	Fri, Feb 16, 2024	21.20	21.30	21.04	21.12
2238	NASDAQ	CCD	Thu, Feb 15, 2024	21.41	21.48	21.31	21.35
2237	NASDAQ	CCD	Wed, Feb 14, 2024	21.19	21.42	21.05	21.42
2236	NASDAQ	CCD	Tue, Feb 13, 2024	21.25	21.25	21.01	21.09
2235	NASDAQ	CCD	Mon, Feb 12, 2024	21.50	21.50	21.33	21.35
2234	NASDAQ	CCD	Fri, Feb 9, 2024	21.41	21.50	21.28	21.37
2233	NASDAQ	CCD	Thu, Feb 8, 2024	21.32	21.39	21.20	21.31
2232	NASDAQ	CCD	Wed, Feb 7, 2024	20.91	21.11	20.88	21.07
2231	NASDAQ	CCD	Tue, Feb 6, 2024	20.76	20.94	20.75	20.92
2230	NASDAQ	CCD	Mon, Feb 5, 2024	20.78	20.78	20.56	20.68
2229	NASDAQ	CCD	Fri, Feb 2, 2024	20.75	20.80	20.67	20.73
2228	NASDAQ	CCD	Thu, Feb 1, 2024	20.59	20.83	20.58	20.79
2227	NASDAQ	CCD	Wed, Jan 31, 2024	20.52	20.88	20.52	20.58
2226	NASDAQ	CCD	Tue, Jan 30, 2024	20.59	20.60	20.48	20.58
2225	NASDAQ	CCD	Mon, Jan 29, 2024	20.30	20.49	20.30	20.46
2224	NASDAQ	CCD	Fri, Jan 26, 2024	20.31	20.45	20.31	20.34
2223	NASDAQ	CCD	Thu, Jan 25, 2024	20.38	20.45	20.28	20.33
2222	NASDAQ	CCD	Wed, Jan 24, 2024	20.63	20.63	20.37	20.37
2221	NASDAQ	CCD	Tue, Jan 23, 2024	20.48	20.48	20.24	20.34
2220	NASDAQ	CCD	Mon, Jan 22, 2024	19.99	20.37	19.97	20.33
2219	NASDAQ	CCD	Fri, Jan 19, 2024	19.76	19.90	19.58	19.87
2218	NASDAQ	CCD	Thu, Jan 18, 2024	19.81	19.87	19.61	19.68
2217	NASDAQ	CCD	Wed, Jan 17, 2024	19.96	19.96	19.64	19.64
2216	NASDAQ	CCD	Tue, Jan 16, 2024	19.85	19.98	19.71	19.91
2215	NASDAQ	CCD	Fri, Jan 12, 2024	19.49	19.74	19.49	19.70
2214	NASDAQ	CCD	Thu, Jan 11, 2024	19.65	19.73	19.42	19.68
2213	NASDAQ	CCD	Wed, Jan 10, 2024	19.38	19.62	19.37	19.61
2212	NASDAQ	CCD	Tue, Jan 9, 2024	19.34	19.47	19.34	19.37
2211	NASDAQ	CCD	Mon, Jan 8, 2024	19.32	19.48	19.16	19.47
2210	NASDAQ	CCD	Fri, Jan 5, 2024	19.18	19.30	19.13	19.29
2209	NASDAQ	CCD	Thu, Jan 4, 2024	19.25	19.32	19.14	19.15
2208	NASDAQ	CCD	Wed, Jan 3, 2024	19.36	19.54	19.25	19.26
2207	NASDAQ	CCD	Tue, Jan 2, 2024	19.78	19.81	19.47	19.56
2206	NASDAQ	CCD	Fri, Dec 29, 2023	20.30	20.35	19.68	19.78
2205	NASDAQ	CCD	Thu, Dec 28, 2023	20.87	20.87	20.21	20.25
2204	NASDAQ	CCD	Wed, Dec 27, 2023	20.37	20.54	20.31	20.45
2203	NASDAQ	CCD	Tue, Dec 26, 2023	20.15	20.38	20.15	20.37
2202	NASDAQ	CCD	Fri, Dec 22, 2023	19.91	20.25	19.81	20.19
2201	NASDAQ	CCD	Thu, Dec 21, 2023	19.90	20.12	19.78	19.82
2200	NASDAQ	CCD	Wed, Dec 20, 2023	20.13	20.24	19.81	19.81
2199	NASDAQ	CCD	Tue, Dec 19, 2023	19.98	20.22	19.93	20.11
2198	NASDAQ	CCD	Mon, Dec 18, 2023	19.81	19.94	19.57	19.90
2197	NASDAQ	CCD	Fri, Dec 15, 2023	19.77	19.80	19.45	19.53
2196	NASDAQ	CCD	Thu, Dec 14, 2023	19.47	19.77	19.38	19.72
2195	NASDAQ	CCD	Wed, Dec 13, 2023	19.01	19.30	18.84	19.26
2194	NASDAQ	CCD	Tue, Dec 12, 2023	19.12	19.12	18.86	18.86
2193	NASDAQ	CCD	Mon, Dec 11, 2023	19.28	19.30	18.95	19.00
2192	NASDAQ	CCD	Fri, Dec 8, 2023	19.00	19.44	18.97	19.38
2191	NASDAQ	CCD	Thu, Dec 7, 2023	18.91	18.99	18.75	18.98
2190	NASDAQ	CCD	Wed, Dec 6, 2023	18.78	19.01	18.75	18.75
2189	NASDAQ	CCD	Tue, Dec 5, 2023	18.84	18.84	18.67	18.70
2188	NASDAQ	CCD	Mon, Dec 4, 2023	18.97	19.15	18.60	18.86
2187	NASDAQ	CCD	Fri, Dec 1, 2023	18.93	19.10	18.64	18.97
2186	NASDAQ	CCD	Thu, Nov 30, 2023	18.95	18.95	18.58	18.88
2185	NASDAQ	CCD	Wed, Nov 29, 2023	19.02	19.07	18.84	18.89
2184	NASDAQ	CCD	Tue, Nov 28, 2023	18.82	19.03	18.82	18.95
2183	NASDAQ	CCD	Mon, Nov 27, 2023	18.95	18.98	18.82	18.90
2182	NASDAQ	CCD	Fri, Nov 24, 2023	18.97	19.05	18.87	18.98
2181	NASDAQ	CCD	Wed, Nov 22, 2023	18.85	19.03	18.83	19.00
2180	NASDAQ	CCD	Tue, Nov 21, 2023	18.91	18.96	18.77	18.83
2179	NASDAQ	CCD	Mon, Nov 20, 2023	18.97	19.03	18.90	18.91
2178	NASDAQ	CCD	Fri, Nov 17, 2023	18.63	18.83	18.63	18.82
2177	NASDAQ	CCD	Thu, Nov 16, 2023	18.78	18.80	18.60	18.70
2176	NASDAQ	CCD	Wed, Nov 15, 2023	18.82	18.91	18.65	18.72
2175	NASDAQ	CCD	Tue, Nov 14, 2023	18.44	18.73	18.36	18.72
2174	NASDAQ	CCD	Mon, Nov 13, 2023	18.07	18.22	18.07	18.14
2173	NASDAQ	CCD	Fri, Nov 10, 2023	18.03	18.31	18.03	18.24
2172	NASDAQ	CCD	Thu, Nov 9, 2023	18.35	18.64	18.00	18.01
2171	NASDAQ	CCD	Wed, Nov 8, 2023	18.48	18.57	18.35	18.35
2170	NASDAQ	CCD	Tue, Nov 7, 2023	18.28	18.48	18.28	18.45
2169	NASDAQ	CCD	Mon, Nov 6, 2023	18.52	18.77	18.27	18.28
2168	NASDAQ	CCD	Fri, Nov 3, 2023	18.09	18.48	18.09	18.46
2167	NASDAQ	CCD	Thu, Nov 2, 2023	17.75	18.24	17.65	18.01
2166	NASDAQ	CCD	Wed, Nov 1, 2023	17.10	17.46	17.10	17.43
2165	NASDAQ	CCD	Tue, Oct 31, 2023	16.97	17.17	16.93	17.07
2164	NASDAQ	CCD	Mon, Oct 30, 2023	17.16	17.24	16.93	17.06
2163	NASDAQ	CCD	Fri, Oct 27, 2023	17.32	17.34	17.10	17.12
2162	NASDAQ	CCD	Thu, Oct 26, 2023	17.38	17.72	17.25	17.32
2161	NASDAQ	CCD	Wed, Oct 25, 2023	17.57	17.76	17.46	17.52
2160	NASDAQ	CCD	Tue, Oct 24, 2023	17.55	17.78	17.55	17.69
2159	NASDAQ	CCD	Mon, Oct 23, 2023	17.47	17.69	17.46	17.55
2158	NASDAQ	CCD	Fri, Oct 20, 2023	17.70	17.80	17.45	17.62
2157	NASDAQ	CCD	Thu, Oct 19, 2023	18.00	18.00	17.73	17.78
2156	NASDAQ	CCD	Wed, Oct 18, 2023	17.94	18.16	17.85	17.96
2155	NASDAQ	CCD	Tue, Oct 17, 2023	18.06	18.27	18.06	18.11
2154	NASDAQ	CCD	Mon, Oct 16, 2023	18.35	18.38	18.11	18.11
2153	NASDAQ	CCD	Fri, Oct 13, 2023	18.60	18.69	18.30	18.37
2152	NASDAQ	CCD	Thu, Oct 12, 2023	18.70	18.82	18.42	18.49
2151	NASDAQ	CCD	Wed, Oct 11, 2023	18.90	18.95	18.72	18.95
2150	NASDAQ	CCD	Tue, Oct 10, 2023	18.39	18.79	18.39	18.79
2149	NASDAQ	CCD	Mon, Oct 9, 2023	18.31	18.49	18.30	18.40
2148	NASDAQ	CCD	Fri, Oct 6, 2023	18.12	18.44	18.07	18.36
2147	NASDAQ	CCD	Thu, Oct 5, 2023	18.14	18.16	17.97	18.12
2146	NASDAQ	CCD	Wed, Oct 4, 2023	18.15	18.19	17.94	18.14
2145	NASDAQ	CCD	Tue, Oct 3, 2023	18.35	18.71	18.06	18.14
2144	NASDAQ	CCD	Mon, Oct 2, 2023	18.55	18.81	18.50	18.52
2143	NASDAQ	CCD	Fri, Sep 29, 2023	18.72	18.85	18.60	18.64
2142	NASDAQ	CCD	Thu, Sep 28, 2023	18.54	18.78	18.52	18.66
2141	NASDAQ	CCD	Wed, Sep 27, 2023	18.64	18.72	18.44	18.63
2140	NASDAQ	CCD	Tue, Sep 26, 2023	18.85	18.98	18.57	18.66
2139	NASDAQ	CCD	Mon, Sep 25, 2023	19.03	19.10	18.86	18.89
2138	NASDAQ	CCD	Fri, Sep 22, 2023	19.16	19.32	19.11	19.22
2137	NASDAQ	CCD	Thu, Sep 21, 2023	19.45	19.54	19.18	19.19
2136	NASDAQ	CCD	Wed, Sep 20, 2023	19.61	19.78	19.56	19.56
2135	NASDAQ	CCD	Tue, Sep 19, 2023	19.67	19.67	19.50	19.63
2134	NASDAQ	CCD	Mon, Sep 18, 2023	19.67	19.79	19.45	19.62
2133	NASDAQ	CCD	Fri, Sep 15, 2023	19.61	19.74	19.43	19.51
2132	NASDAQ	CCD	Thu, Sep 14, 2023	19.84	19.88	19.66	19.71
2131	NASDAQ	CCD	Wed, Sep 13, 2023	19.74	19.90	19.63	19.71
2130	NASDAQ	CCD	Tue, Sep 12, 2023	19.94	19.95	19.32	19.82
2129	NASDAQ	CCD	Mon, Sep 11, 2023	19.96	19.96	19.96	19.96
2128	NASDAQ	CCD	Fri, Sep 8, 2023	20.05	20.18	20.01	20.08
2127	NASDAQ	CCD	Thu, Sep 7, 2023	20.05	20.13	19.94	20.10
2126	NASDAQ	CCD	Wed, Sep 6, 2023	20.20	20.29	19.96	20.15
2125	NASDAQ	CCD	Tue, Sep 5, 2023	20.29	20.42	20.17	20.22
2124	NASDAQ	CCD	Fri, Sep 1, 2023	20.30	20.42	20.24	20.29
2123	NASDAQ	CCD	Thu, Aug 31, 2023	20.10	20.32	20.10	20.30
2122	NASDAQ	CCD	Wed, Aug 30, 2023	20.08	20.18	20.05	20.08
2121	NASDAQ	CCD	Tue, Aug 29, 2023	19.76	20.10	19.74	20.05
2120	NASDAQ	CCD	Mon, Aug 28, 2023	19.75	19.84	19.69	19.75
2119	NASDAQ	CCD	Fri, Aug 25, 2023	19.73	19.83	19.61	19.74
2118	NASDAQ	CCD	Thu, Aug 24, 2023	19.99	19.99	19.72	19.74
2117	NASDAQ	CCD	Wed, Aug 23, 2023	19.89	20.07	19.84	19.97
2116	NASDAQ	CCD	Tue, Aug 22, 2023	19.95	19.95	19.77	19.89
2115	NASDAQ	CCD	Mon, Aug 21, 2023	19.70	19.93	19.70	19.90
2114	NASDAQ	CCD	Fri, Aug 18, 2023	19.80	19.88	19.80	19.84
2113	NASDAQ	CCD	Thu, Aug 17, 2023	20.21	20.22	19.87	19.91
2112	NASDAQ	CCD	Wed, Aug 16, 2023	20.20	20.22	20.00	20.06
2111	NASDAQ	CCD	Tue, Aug 15, 2023	20.40	20.46	20.22	20.25
2110	NASDAQ	CCD	Mon, Aug 14, 2023	20.60	20.65	20.41	20.41
2109	NASDAQ	CCD	Fri, Aug 11, 2023	20.49	20.65	20.49	20.60
2108	NASDAQ	CCD	Thu, Aug 10, 2023	20.65	20.83	20.60	20.68
2107	NASDAQ	CCD	Wed, Aug 9, 2023	20.81	20.93	20.62	20.81
2106	NASDAQ	CCD	Tue, Aug 8, 2023	20.80	20.88	20.67	20.79
2105	NASDAQ	CCD	Mon, Aug 7, 2023	20.80	20.97	20.74	20.80
2104	NASDAQ	CCD	Fri, Aug 4, 2023	20.71	20.95	20.69	20.77
2103	NASDAQ	CCD	Thu, Aug 3, 2023	20.68	20.86	20.60	20.60
2102	NASDAQ	CCD	Wed, Aug 2, 2023	21.05	21.12	20.74	20.81
2101	NASDAQ	CCD	Tue, Aug 1, 2023	21.30	21.30	21.12	21.20
2100	NASDAQ	CCD	Mon, Jul 31, 2023	21.11	21.37	21.05	21.30
2099	NASDAQ	CCD	Fri, Jul 28, 2023	20.95	21.14	20.95	20.98
2098	NASDAQ	CCD	Thu, Jul 27, 2023	21.36	21.43	20.82	20.88
2097	NASDAQ	CCD	Wed, Jul 26, 2023	21.25	21.35	21.19	21.30
2096	NASDAQ	CCD	Tue, Jul 25, 2023	21.21	21.39	21.21	21.34
2095	NASDAQ	CCD	Mon, Jul 24, 2023	21.16	21.38	21.16	21.28
2094	NASDAQ	CCD	Fri, Jul 21, 2023	21.09	21.28	21.09	21.16
2093	NASDAQ	CCD	Thu, Jul 20, 2023	21.28	21.28	20.97	21.09
2092	NASDAQ	CCD	Wed, Jul 19, 2023	21.14	21.30	21.13	21.20
2091	NASDAQ	CCD	Tue, Jul 18, 2023	21.19	21.34	21.03	21.10
2090	NASDAQ	CCD	Mon, Jul 17, 2023	21.05	21.29	21.05	21.19
2089	NASDAQ	CCD	Fri, Jul 14, 2023	21.24	21.35	21.01	21.05
2088	NASDAQ	CCD	Thu, Jul 13, 2023	21.22	21.48	21.21	21.29
2087	NASDAQ	CCD	Wed, Jul 12, 2023	21.65	21.65	21.30	21.34
2086	NASDAQ	CCD	Tue, Jul 11, 2023	21.30	21.48	21.24	21.43
2085	NASDAQ	CCD	Mon, Jul 10, 2023	20.98	21.31	20.70	21.29
2084	NASDAQ	CCD	Fri, Jul 7, 2023	21.05	21.29	21.05	21.07
2083	NASDAQ	CCD	Thu, Jul 6, 2023	21.48	21.57	21.05	21.05
2082	NASDAQ	CCD	Wed, Jul 5, 2023	21.73	21.80	21.57	21.65
2081	NASDAQ	CCD	Mon, Jul 3, 2023	21.70	21.95	21.60	21.95
2080	NASDAQ	CCD	Fri, Jun 30, 2023	21.88	21.88	21.52	21.74
2079	NASDAQ	CCD	Thu, Jun 29, 2023	21.73	21.94	21.55	21.62
2078	NASDAQ	CCD	Wed, Jun 28, 2023	21.75	21.99	21.50	21.69
2077	NASDAQ	CCD	Tue, Jun 27, 2023	21.16	21.85	21.13	21.60
2076	NASDAQ	CCD	Mon, Jun 26, 2023	21.53	21.69	21.06	21.10
2075	NASDAQ	CCD	Fri, Jun 23, 2023	22.12	22.24	21.55	21.56
2074	NASDAQ	CCD	Thu, Jun 22, 2023	22.45	22.46	22.07	22.07
2073	NASDAQ	CCD	Wed, Jun 21, 2023	22.96	23.10	22.43	22.44
2072	NASDAQ	CCD	Tue, Jun 20, 2023	23.39	23.50	23.01	23.04
2071	NASDAQ	CCD	Fri, Jun 16, 2023	23.46	23.70	23.31	23.45
2070	NASDAQ	CCD	Thu, Jun 15, 2023	23.01	23.29	22.99	23.25
2069	NASDAQ	CCD	Wed, Jun 14, 2023	23.00	23.17	22.84	23.04
2068	NASDAQ	CCD	Tue, Jun 13, 2023	22.22	23.17	22.02	23.03
2067	NASDAQ	CCD	Mon, Jun 12, 2023	23.47	23.65	22.73	22.80
2066	NASDAQ	CCD	Fri, Jun 9, 2023	23.42	23.86	23.39	23.49
2065	NASDAQ	CCD	Thu, Jun 8, 2023	24.16	24.68	23.90	23.99
2064	NASDAQ	CCD	Wed, Jun 7, 2023	24.25	24.46	24.02	24.12
2063	NASDAQ	CCD	Tue, Jun 6, 2023	23.87	24.12	23.75	24.06
2062	NASDAQ	CCD	Mon, Jun 5, 2023	23.77	23.90	23.54	23.85
2061	NASDAQ	CCD	Fri, Jun 2, 2023	23.76	24.09	23.28	23.82
2060	NASDAQ	CCD	Thu, Jun 1, 2023	23.10	23.65	23.03	23.57
2059	NASDAQ	CCD	Wed, May 31, 2023	22.95	23.09	22.73	23.06
2058	NASDAQ	CCD	Tue, May 30, 2023	22.62	23.00	22.62	22.95
2057	NASDAQ	CCD	Fri, May 26, 2023	22.55	22.74	22.44	22.67
2056	NASDAQ	CCD	Thu, May 25, 2023	22.77	22.77	22.42	22.63
2055	NASDAQ	CCD	Wed, May 24, 2023	22.71	22.77	22.39	22.64
2054	NASDAQ	CCD	Tue, May 23, 2023	22.92	23.16	22.73	22.87
2053	NASDAQ	CCD	Mon, May 22, 2023	23.03	23.28	22.87	22.94
2052	NASDAQ	CCD	Fri, May 19, 2023	22.99	23.13	22.92	23.03
2051	NASDAQ	CCD	Thu, May 18, 2023	22.85	22.99	22.53	22.99
2050	NASDAQ	CCD	Wed, May 17, 2023	22.48	22.81	22.35	22.75
2049	NASDAQ	CCD	Tue, May 16, 2023	22.40	22.61	22.36	22.47
2048	NASDAQ	CCD	Mon, May 15, 2023	22.44	22.69	22.28	22.55
2047	NASDAQ	CCD	Fri, May 12, 2023	22.17	22.56	22.17	22.34
2046	NASDAQ	CCD	Thu, May 11, 2023	22.33	22.54	22.17	22.20
2045	NASDAQ	CCD	Wed, May 10, 2023	22.90	22.97	22.40	22.61
2044	NASDAQ	CCD	Tue, May 9, 2023	22.47	22.97	22.33	22.80
2043	NASDAQ	CCD	Mon, May 8, 2023	22.13	22.47	21.95	22.42
2042	NASDAQ	CCD	Fri, May 5, 2023	21.92	22.12	21.81	22.00
2041	NASDAQ	CCD	Thu, May 4, 2023	21.66	21.80	21.53	21.67
2040	NASDAQ	CCD	Wed, May 3, 2023	21.49	21.86	21.48	21.63
2039	NASDAQ	CCD	Tue, May 2, 2023	21.79	21.79	21.42	21.55
2038	NASDAQ	CCD	Mon, May 1, 2023	21.86	21.99	21.68	21.74
2037	NASDAQ	CCD	Fri, Apr 28, 2023	21.75	21.86	21.67	21.86
2036	NASDAQ	CCD	Thu, Apr 27, 2023	21.62	21.77	21.51	21.74
2035	NASDAQ	CCD	Wed, Apr 26, 2023	21.59	21.74	21.46	21.62
2034	NASDAQ	CCD	Tue, Apr 25, 2023	21.55	21.77	21.45	21.52
2033	NASDAQ	CCD	Mon, Apr 24, 2023	21.75	21.77	21.62	21.75
2032	NASDAQ	CCD	Fri, Apr 21, 2023	21.80	21.85	21.63	21.75
2031	NASDAQ	CCD	Thu, Apr 20, 2023	21.91	21.98	19.80	21.65
2030	NASDAQ	CCD	Wed, Apr 19, 2023	21.63	21.91	21.59	21.86
2029	NASDAQ	CCD	Tue, Apr 18, 2023	21.75	21.75	21.61	21.66
2028	NASDAQ	CCD	Mon, Apr 17, 2023	21.40	21.57	21.05	21.51
2027	NASDAQ	CCD	Fri, Apr 14, 2023	21.66	21.88	21.46	21.49
2026	NASDAQ	CCD	Thu, Apr 13, 2023	22.15	22.15	21.51	21.75
2025	NASDAQ	CCD	Wed, Apr 12, 2023	21.83	22.39	21.60	21.90
2024	NASDAQ	CCD	Tue, Apr 11, 2023	21.61	21.92	21.53	21.72
2023	NASDAQ	CCD	Mon, Apr 10, 2023	20.89	21.51	20.78	21.45
2022	NASDAQ	CCD	Thu, Apr 6, 2023	20.95	21.36	20.77	20.87
2021	NASDAQ	CCD	Wed, Apr 5, 2023	21.09	21.10	20.78	20.97
2020	NASDAQ	CCD	Tue, Apr 4, 2023	21.30	21.36	20.97	21.15
2019	NASDAQ	CCD	Mon, Apr 3, 2023	21.21	21.48	21.20	21.31
2018	NASDAQ	CCD	Fri, Mar 31, 2023	20.98	21.39	20.98	21.30
2017	NASDAQ	CCD	Thu, Mar 30, 2023	20.72	21.16	20.60	20.98
2016	NASDAQ	CCD	Wed, Mar 29, 2023	20.61	20.74	20.43	20.64
2015	NASDAQ	CCD	Tue, Mar 28, 2023	20.46	20.80	20.32	20.35
2014	NASDAQ	CCD	Mon, Mar 27, 2023	20.77	20.84	20.58	20.61
2013	NASDAQ	CCD	Fri, Mar 24, 2023	20.98	20.98	20.51	20.83
2012	NASDAQ	CCD	Thu, Mar 23, 2023	21.27	21.38	20.92	20.98
2011	NASDAQ	CCD	Wed, Mar 22, 2023	21.52	21.75	21.15	21.16
2010	NASDAQ	CCD	Tue, Mar 21, 2023	21.23	21.48	21.23	21.43
2009	NASDAQ	CCD	Mon, Mar 20, 2023	21.13	21.34	20.91	20.95
2008	NASDAQ	CCD	Fri, Mar 17, 2023	21.21	21.44	21.03	21.19
2007	NASDAQ	CCD	Thu, Mar 16, 2023	21.03	21.31	20.73	21.12
2006	NASDAQ	CCD	Wed, Mar 15, 2023	21.25	21.55	20.68	21.00
2005	NASDAQ	CCD	Tue, Mar 14, 2023	21.57	21.76	21.14	21.37
2004	NASDAQ	CCD	Mon, Mar 13, 2023	21.91	22.05	21.33	21.38
2003	NASDAQ	CCD	Fri, Mar 10, 2023	22.76	22.80	22.11	22.32
2002	NASDAQ	CCD	Thu, Mar 9, 2023	22.94	23.17	22.65	22.76
2001	NASDAQ	CCD	Wed, Mar 8, 2023	22.68	22.83	22.67	22.82
2000	NASDAQ	CCD	Tue, Mar 7, 2023	22.85	23.20	22.59	22.69
1999	NASDAQ	CCD	Mon, Mar 6, 2023	22.96	23.20	22.77	22.78
1998	NASDAQ	CCD	Fri, Mar 3, 2023	22.66	22.95	22.65	22.88
1997	NASDAQ	CCD	Thu, Mar 2, 2023	22.46	22.69	22.41	22.61
1996	NASDAQ	CCD	Wed, Mar 1, 2023	22.45	22.61	22.39	22.51
1995	NASDAQ	CCD	Tue, Feb 28, 2023	22.49	22.63	22.42	22.45
1994	NASDAQ	CCD	Mon, Feb 27, 2023	22.90	23.02	22.46	22.46
1993	NASDAQ	CCD	Fri, Feb 24, 2023	22.88	22.90	22.68	22.79
1992	NASDAQ	CCD	Thu, Feb 23, 2023	23.05	23.09	22.75	23.02
1991	NASDAQ	CCD	Wed, Feb 22, 2023	22.86	22.95	22.70	22.88
1990	NASDAQ	CCD	Tue, Feb 21, 2023	23.05	23.10	22.71	22.77
1989	NASDAQ	CCD	Fri, Feb 17, 2023	23.25	23.37	22.93	23.14
1988	NASDAQ	CCD	Thu, Feb 16, 2023	23.33	23.42	23.17	23.22
1987	NASDAQ	CCD	Wed, Feb 15, 2023	23.37	23.52	23.31	23.43
1986	NASDAQ	CCD	Tue, Feb 14, 2023	23.36	23.53	23.22	23.42
1985	NASDAQ	CCD	Mon, Feb 13, 2023	23.15	23.45	23.07	23.42
1984	NASDAQ	CCD	Fri, Feb 10, 2023	23.20	23.20	22.90	23.09
1983	NASDAQ	CCD	Thu, Feb 9, 2023	23.96	23.96	23.39	23.53
1982	NASDAQ	CCD	Wed, Feb 8, 2023	23.58	23.60	23.39	23.57
1981	NASDAQ	CCD	Tue, Feb 7, 2023	23.38	23.48	23.11	23.48
1980	NASDAQ	CCD	Mon, Feb 6, 2023	23.51	23.63	23.29	23.40
1979	NASDAQ	CCD	Fri, Feb 3, 2023	23.65	23.79	23.24	23.67
1978	NASDAQ	CCD	Thu, Feb 2, 2023	23.62	23.81	23.32	23.79
1977	NASDAQ	CCD	Wed, Feb 1, 2023	22.59	23.25	22.52	23.20
1976	NASDAQ	CCD	Tue, Jan 31, 2023	22.13	22.56	22.12	22.49
1975	NASDAQ	CCD	Mon, Jan 30, 2023	23.00	23.17	22.08	22.13
1974	NASDAQ	CCD	Fri, Jan 27, 2023	23.37	23.47	22.88	22.91
1973	NASDAQ	CCD	Thu, Jan 26, 2023	23.21	23.39	23.17	23.37
1972	NASDAQ	CCD	Wed, Jan 25, 2023	22.97	23.16	22.77	23.15
1971	NASDAQ	CCD	Tue, Jan 24, 2023	22.86	23.14	22.58	23.07
1970	NASDAQ	CCD	Mon, Jan 23, 2023	22.64	22.98	22.56	22.88
1969	NASDAQ	CCD	Fri, Jan 20, 2023	22.25	22.60	22.15	22.56
1968	NASDAQ	CCD	Thu, Jan 19, 2023	22.32	22.49	22.25	22.27
1967	NASDAQ	CCD	Wed, Jan 18, 2023	22.73	22.87	22.48	22.51
1966	NASDAQ	CCD	Tue, Jan 17, 2023	22.46	22.64	22.43	22.59
1965	NASDAQ	CCD	Fri, Jan 13, 2023	22.06	22.45	21.84	22.39
1964	NASDAQ	CCD	Thu, Jan 12, 2023	21.68	22.19	21.61	22.11
1963	NASDAQ	CCD	Wed, Jan 11, 2023	21.88	21.92	21.51	21.60
1962	NASDAQ	CCD	Tue, Jan 10, 2023	21.39	21.79	21.10	21.78
1961	NASDAQ	CCD	Mon, Jan 9, 2023	21.10	21.49	21.10	21.39
1960	NASDAQ	CCD	Fri, Jan 6, 2023	20.87	21.10	20.80	21.02
1959	NASDAQ	CCD	Thu, Jan 5, 2023	20.77	20.89	20.60	20.76
1958	NASDAQ	CCD	Wed, Jan 4, 2023	20.79	20.96	20.67	20.84
1957	NASDAQ	CCD	Tue, Jan 3, 2023	20.65	20.78	20.60	20.61
1956	NASDAQ	CCD	Fri, Dec 30, 2022	20.09	20.49	20.07	20.49
1955	NASDAQ	CCD	Thu, Dec 29, 2022	20.20	20.41	20.15	20.20
1954	NASDAQ	CCD	Wed, Dec 28, 2022	20.63	20.79	20.26	20.26
1953	NASDAQ	CCD	Tue, Dec 27, 2022	20.75	20.80	20.62	20.70
1952	NASDAQ	CCD	Fri, Dec 23, 2022	20.79	20.82	20.62	20.70
1951	NASDAQ	CCD	Thu, Dec 22, 2022	20.81	20.92	20.45	20.70
1950	NASDAQ	CCD	Wed, Dec 21, 2022	20.85	21.13	20.85	20.91
1949	NASDAQ	CCD	Tue, Dec 20, 2022	20.68	20.95	20.61	20.83
1948	NASDAQ	CCD	Mon, Dec 19, 2022	21.13	21.81	20.65	20.70
1947	NASDAQ	CCD	Fri, Dec 16, 2022	20.93	21.14	20.89	20.98
1946	NASDAQ	CCD	Thu, Dec 15, 2022	21.37	21.47	21.00	21.15
1945	NASDAQ	CCD	Wed, Dec 14, 2022	21.55	21.93	21.42	21.47
1944	NASDAQ	CCD	Tue, Dec 13, 2022	21.70	21.99	21.55	21.60
1943	NASDAQ	CCD	Mon, Dec 12, 2022	21.81	22.18	21.54	21.60
1942	NASDAQ	CCD	Fri, Dec 9, 2022	21.86	22.12	21.70	21.74
1941	NASDAQ	CCD	Thu, Dec 8, 2022	22.14	22.33	22.06	22.22
1940	NASDAQ	CCD	Wed, Dec 7, 2022	21.80	22.35	21.71	21.97
1939	NASDAQ	CCD	Tue, Dec 6, 2022	22.02	22.02	21.65	21.70
1938	NASDAQ	CCD	Mon, Dec 5, 2022	22.20	22.21	21.87	21.92
1937	NASDAQ	CCD	Fri, Dec 2, 2022	22.16	22.55	22.13	22.25
1936	NASDAQ	CCD	Thu, Dec 1, 2022	22.46	22.70	22.30	22.41
1935	NASDAQ	CCD	Wed, Nov 30, 2022	21.93	22.45	21.61	22.39
1934	NASDAQ	CCD	Tue, Nov 29, 2022	21.99	21.99	21.62	21.83
1933	NASDAQ	CCD	Mon, Nov 28, 2022	22.15	22.20	21.80	21.92
1932	NASDAQ	CCD	Fri, Nov 25, 2022	22.26	22.28	22.12	22.15
1931	NASDAQ	CCD	Wed, Nov 23, 2022	22.20	22.48	22.17	22.31
1930	NASDAQ	CCD	Tue, Nov 22, 2022	22.22	22.24	21.93	22.24
1929	NASDAQ	CCD	Mon, Nov 21, 2022	22.42	22.46	22.01	22.07
1928	NASDAQ	CCD	Fri, Nov 18, 2022	22.99	23.19	22.19	22.42
1927	NASDAQ	CCD	Thu, Nov 17, 2022	22.66	22.73	22.40	22.66
1926	NASDAQ	CCD	Wed, Nov 16, 2022	22.97	23.26	22.76	22.89
1925	NASDAQ	CCD	Tue, Nov 15, 2022	23.02	23.35	22.89	22.97
1924	NASDAQ	CCD	Mon, Nov 14, 2022	22.79	23.12	22.54	22.74
1923	NASDAQ	CCD	Fri, Nov 11, 2022	22.79	22.88	22.65	22.78
1922	NASDAQ	CCD	Thu, Nov 10, 2022	21.75	22.87	21.75	22.75
1921	NASDAQ	CCD	Wed, Nov 9, 2022	22.04	22.31	21.55	21.64
1920	NASDAQ	CCD	Tue, Nov 8, 2022	21.88	22.16	21.63	21.94
1919	NASDAQ	CCD	Mon, Nov 7, 2022	21.71	22.05	21.54	21.72
1918	NASDAQ	CCD	Fri, Nov 4, 2022	21.52	21.75	21.25	21.71
1917	NASDAQ	CCD	Thu, Nov 3, 2022	21.64	21.64	21.19	21.42
1916	NASDAQ	CCD	Wed, Nov 2, 2022	22.21	22.21	21.59	21.78
1915	NASDAQ	CCD	Tue, Nov 1, 2022	21.92	22.19	21.81	22.02
1914	NASDAQ	CCD	Mon, Oct 31, 2022	21.61	21.99	21.61	21.89
1913	NASDAQ	CCD	Fri, Oct 28, 2022	21.25	21.88	21.25	21.76
1912	NASDAQ	CCD	Thu, Oct 27, 2022	21.30	21.40	21.11	21.34
1911	NASDAQ	CCD	Wed, Oct 26, 2022	21.05	21.42	20.95	21.24
1910	NASDAQ	CCD	Tue, Oct 25, 2022	20.77	21.18	20.60	21.16
1909	NASDAQ	CCD	Mon, Oct 24, 2022	20.80	20.83	19.99	20.71
1908	NASDAQ	CCD	Fri, Oct 21, 2022	20.70	20.79	20.50	20.79
1907	NASDAQ	CCD	Thu, Oct 20, 2022	20.85	21.08	20.46	20.71
1906	NASDAQ	CCD	Wed, Oct 19, 2022	20.84	20.87	20.50	20.65
1905	NASDAQ	CCD	Tue, Oct 18, 2022	20.99	21.00	20.68	20.89
1904	NASDAQ	CCD	Mon, Oct 17, 2022	20.91	21.00	20.61	20.67
1903	NASDAQ	CCD	Fri, Oct 14, 2022	21.21	21.30	20.70	20.81
1902	NASDAQ	CCD	Thu, Oct 13, 2022	20.66	21.19	20.40	21.15
1901	NASDAQ	CCD	Wed, Oct 12, 2022	21.21	21.21	20.88	21.18
1900	NASDAQ	CCD	Tue, Oct 11, 2022	21.44	21.51	21.01	21.27
1899	NASDAQ	CCD	Mon, Oct 10, 2022	21.47	22.06	21.01	21.57
1898	NASDAQ	CCD	Fri, Oct 7, 2022	21.68	21.68	21.29	21.35
1897	NASDAQ	CCD	Thu, Oct 6, 2022	21.55	21.80	21.42	21.72
1896	NASDAQ	CCD	Wed, Oct 5, 2022	21.35	21.70	21.21	21.64
1895	NASDAQ	CCD	Tue, Oct 4, 2022	20.88	21.53	20.80	21.40
1894	NASDAQ	CCD	Mon, Oct 3, 2022	20.25	20.42	19.97	20.22
1893	NASDAQ	CCD	Fri, Sep 30, 2022	20.09	20.34	20.00	20.03
1892	NASDAQ	CCD	Thu, Sep 29, 2022	20.45	20.57	20.11	20.15
1891	NASDAQ	CCD	Wed, Sep 28, 2022	20.46	20.82	20.13	20.77
1890	NASDAQ	CCD	Tue, Sep 27, 2022	20.50	21.00	20.17	20.46
1889	NASDAQ	CCD	Mon, Sep 26, 2022	21.07	21.18	20.45	20.50
1888	NASDAQ	CCD	Fri, Sep 23, 2022	21.84	21.84	20.99	21.27
1887	NASDAQ	CCD	Thu, Sep 22, 2022	22.42	22.49	22.01	22.05
1886	NASDAQ	CCD	Wed, Sep 21, 2022	22.90	23.08	22.50	22.56
1885	NASDAQ	CCD	Tue, Sep 20, 2022	23.17	23.20	22.85	22.90
1884	NASDAQ	CCD	Mon, Sep 19, 2022	23.11	23.53	23.02	23.20
1883	NASDAQ	CCD	Fri, Sep 16, 2022	23.34	23.45	22.93	23.26
1882	NASDAQ	CCD	Thu, Sep 15, 2022	23.20	23.76	23.10	23.54
1881	NASDAQ	CCD	Wed, Sep 14, 2022	23.50	23.59	23.11	23.19
1880	NASDAQ	CCD	Tue, Sep 13, 2022	23.12	23.69	23.12	23.56
1879	NASDAQ	CCD	Mon, Sep 12, 2022	23.72	23.99	23.45	23.96
1878	NASDAQ	CCD	Fri, Sep 9, 2022	23.50	23.85	23.25	23.63
1877	NASDAQ	CCD	Thu, Sep 8, 2022	23.10	23.44	23.05	23.23
1876	NASDAQ	CCD	Wed, Sep 7, 2022	22.93	23.20	22.77	23.13
1875	NASDAQ	CCD	Tue, Sep 6, 2022	22.95	23.10	22.55	22.81
1874	NASDAQ	CCD	Fri, Sep 2, 2022	23.00	23.21	22.74	22.80
1873	NASDAQ	CCD	Thu, Sep 1, 2022	23.02	23.10	22.60	22.80
1872	NASDAQ	CCD	Wed, Aug 31, 2022	23.35	23.35	23.00	23.10
1871	NASDAQ	CCD	Tue, Aug 30, 2022	23.54	23.59	23.12	23.23
1870	NASDAQ	CCD	Mon, Aug 29, 2022	23.66	23.70	23.38	23.58
1869	NASDAQ	CCD	Fri, Aug 26, 2022	24.15	24.25	23.66	23.71
1868	NASDAQ	CCD	Thu, Aug 25, 2022	24.13	24.21	23.90	24.08
1867	NASDAQ	CCD	Wed, Aug 24, 2022	23.88	24.15	23.81	23.99
1866	NASDAQ	CCD	Tue, Aug 23, 2022	23.74	23.97	23.59	23.78
1865	NASDAQ	CCD	Mon, Aug 22, 2022	24.20	24.20	23.61	23.79
1864	NASDAQ	CCD	Fri, Aug 19, 2022	24.44	24.54	24.15	24.20
1863	NASDAQ	CCD	Thu, Aug 18, 2022	24.59	24.78	24.37	24.40
1862	NASDAQ	CCD	Wed, Aug 17, 2022	24.75	24.75	24.35	24.59
1861	NASDAQ	CCD	Tue, Aug 16, 2022	25.19	25.20	24.49	24.79
1860	NASDAQ	CCD	Mon, Aug 15, 2022	24.71	25.05	24.34	24.90
1859	NASDAQ	CCD	Fri, Aug 12, 2022	24.95	24.96	24.56	24.60
1858	NASDAQ	CCD	Thu, Aug 11, 2022	24.91	24.97	24.51	24.87
1857	NASDAQ	CCD	Wed, Aug 10, 2022	24.14	24.66	24.03	24.55
1856	NASDAQ	CCD	Tue, Aug 9, 2022	24.37	24.41	23.89	24.00
1855	NASDAQ	CCD	Mon, Aug 8, 2022	24.48	24.59	24.26	24.26
1854	NASDAQ	CCD	Fri, Aug 5, 2022	24.53	24.59	24.11	24.31
1853	NASDAQ	CCD	Thu, Aug 4, 2022	24.69	24.71	24.50	24.63
1852	NASDAQ	CCD	Wed, Aug 3, 2022	24.48	24.72	24.32	24.51
1851	NASDAQ	CCD	Tue, Aug 2, 2022	24.10	24.48	24.10	24.30
1850	NASDAQ	CCD	Mon, Aug 1, 2022	24.16	24.49	23.99	24.06
1849	NASDAQ	CCD	Fri, Jul 29, 2022	23.86	24.27	23.65	24.18
1848	NASDAQ	CCD	Thu, Jul 28, 2022	23.13	23.75	23.13	23.70
1847	NASDAQ	CCD	Wed, Jul 27, 2022	22.61	23.12	22.52	23.09
1846	NASDAQ	CCD	Tue, Jul 26, 2022	22.68	22.96	22.50	22.52
1845	NASDAQ	CCD	Mon, Jul 25, 2022	23.10	23.31	22.59	22.84
1844	NASDAQ	CCD	Fri, Jul 22, 2022	23.39	23.53	22.95	23.07
1843	NASDAQ	CCD	Thu, Jul 21, 2022	23.00	23.33	22.76	23.29
1842	NASDAQ	CCD	Wed, Jul 20, 2022	22.36	22.94	22.36	22.90
1841	NASDAQ	CCD	Tue, Jul 19, 2022	21.95	22.14	21.68	22.14
1840	NASDAQ	CCD	Mon, Jul 18, 2022	22.11	22.29	21.55	21.73
1839	NASDAQ	CCD	Fri, Jul 15, 2022	21.71	21.96	21.51	21.96
1838	NASDAQ	CCD	Thu, Jul 14, 2022	22.01	22.13	21.32	21.58
1837	NASDAQ	CCD	Wed, Jul 13, 2022	22.35	22.50	21.90	22.25
1836	NASDAQ	CCD	Tue, Jul 12, 2022	22.15	22.56	22.08	22.55
1835	NASDAQ	CCD	Mon, Jul 11, 2022	22.70	22.73	22.11	22.43
1834	NASDAQ	CCD	Fri, Jul 8, 2022	21.88	22.79	21.88	22.37
1833	NASDAQ	CCD	Thu, Jul 7, 2022	21.72	22.08	21.66	21.92
1832	NASDAQ	CCD	Wed, Jul 6, 2022	21.91	21.98	21.59	21.77
1831	NASDAQ	CCD	Tue, Jul 5, 2022	21.52	21.86	21.47	21.86
1830	NASDAQ	CCD	Fri, Jul 1, 2022	21.28	21.74	21.15	21.68
1829	NASDAQ	CCD	Thu, Jun 30, 2022	21.39	21.52	21.12	21.44
1828	NASDAQ	CCD	Wed, Jun 29, 2022	21.61	21.62	21.37	21.53
1827	NASDAQ	CCD	Tue, Jun 28, 2022	21.64	21.70	21.41	21.53
1826	NASDAQ	CCD	Mon, Jun 27, 2022	21.58	21.66	21.26	21.41
1825	NASDAQ	CCD	Fri, Jun 24, 2022	21.08	21.85	21.08	21.52
1824	NASDAQ	CCD	Thu, Jun 23, 2022	21.10	21.10	20.71	20.88
1823	NASDAQ	CCD	Wed, Jun 22, 2022	20.77	21.28	20.69	20.90
1822	NASDAQ	CCD	Tue, Jun 21, 2022	20.70	21.40	20.57	20.78
1821	NASDAQ	CCD	Fri, Jun 17, 2022	20.80	20.81	20.11	20.30
1820	NASDAQ	CCD	Thu, Jun 16, 2022	21.65	21.73	19.97	20.08
1819	NASDAQ	CCD	Wed, Jun 15, 2022	21.80	22.05	21.53	21.73
1818	NASDAQ	CCD	Tue, Jun 14, 2022	22.78	22.78	21.60	21.72
1817	NASDAQ	CCD	Mon, Jun 13, 2022	23.15	23.16	22.45	22.53
1816	NASDAQ	CCD	Fri, Jun 10, 2022	23.50	23.77	23.22	23.36
1815	NASDAQ	CCD	Thu, Jun 9, 2022	23.92	25.09	23.56	23.78
1814	NASDAQ	CCD	Wed, Jun 8, 2022	23.86	23.90	23.63	23.82
1813	NASDAQ	CCD	Tue, Jun 7, 2022	23.64	23.82	23.55	23.82
1812	NASDAQ	CCD	Mon, Jun 6, 2022	23.54	23.79	23.51	23.55
1811	NASDAQ	CCD	Fri, Jun 3, 2022	23.22	23.48	23.09	23.39
1810	NASDAQ	CCD	Thu, Jun 2, 2022	23.02	23.48	22.98	23.37
1809	NASDAQ	CCD	Wed, Jun 1, 2022	23.61	23.61	22.80	23.17
1808	NASDAQ	CCD	Tue, May 31, 2022	23.04	23.44	23.04	23.27
1807	NASDAQ	CCD	Fri, May 27, 2022	22.73	23.23	22.73	23.04
1806	NASDAQ	CCD	Thu, May 26, 2022	22.15	22.74	22.15	22.66
1805	NASDAQ	CCD	Wed, May 25, 2022	22.38	22.43	22.08	22.26
1804	NASDAQ	CCD	Tue, May 24, 2022	22.51	22.57	22.02	22.20
1803	NASDAQ	CCD	Mon, May 23, 2022	22.39	22.99	22.05	22.51
1802	NASDAQ	CCD	Fri, May 20, 2022	22.55	22.72	22.00	22.43
1801	NASDAQ	CCD	Thu, May 19, 2022	21.88	22.09	21.59	21.93
1800	NASDAQ	CCD	Wed, May 18, 2022	21.66	22.45	21.61	21.96
1799	NASDAQ	CCD	Tue, May 17, 2022	22.29	22.38	21.81	22.05
1798	NASDAQ	CCD	Mon, May 16, 2022	22.37	22.38	21.80	21.91
1797	NASDAQ	CCD	Fri, May 13, 2022	21.76	22.48	21.76	22.03
1796	NASDAQ	CCD	Thu, May 12, 2022	21.86	22.76	21.51	21.66
1795	NASDAQ	CCD	Wed, May 11, 2022	22.86	23.09	22.31	22.40
1794	NASDAQ	CCD	Tue, May 10, 2022	23.13	23.75	22.77	22.89
1793	NASDAQ	CCD	Mon, May 9, 2022	24.17	24.40	22.75	22.93
1792	NASDAQ	CCD	Fri, May 6, 2022	24.61	25.24	24.40	24.45
1791	NASDAQ	CCD	Thu, May 5, 2022	25.15	25.26	24.58	24.89
1790	NASDAQ	CCD	Wed, May 4, 2022	25.29	25.32	24.78	25.30
1789	NASDAQ	CCD	Tue, May 3, 2022	25.16	25.33	24.92	25.13
1788	NASDAQ	CCD	Mon, May 2, 2022	25.11	25.23	24.78	25.06
1787	NASDAQ	CCD	Fri, Apr 29, 2022	25.25	25.51	25.00	25.07
1786	NASDAQ	CCD	Thu, Apr 28, 2022	25.21	25.62	25.04	25.38
1785	NASDAQ	CCD	Wed, Apr 27, 2022	25.31	25.49	25.00	25.08
1784	NASDAQ	CCD	Tue, Apr 26, 2022	25.44	25.71	25.11	25.15
1783	NASDAQ	CCD	Mon, Apr 25, 2022	25.21	25.46	25.06	25.38
1782	NASDAQ	CCD	Fri, Apr 22, 2022	25.82	25.82	25.27	25.31
1781	NASDAQ	CCD	Thu, Apr 21, 2022	26.46	26.49	25.62	25.84
1780	NASDAQ	CCD	Wed, Apr 20, 2022	26.37	26.43	25.93	25.98
1779	NASDAQ	CCD	Tue, Apr 19, 2022	26.08	26.24	25.88	26.06
1778	NASDAQ	CCD	Mon, Apr 18, 2022	25.57	26.32	25.57	25.88
1777	NASDAQ	CCD	Thu, Apr 14, 2022	26.55	26.61	25.77	25.77
1776	NASDAQ	CCD	Wed, Apr 13, 2022	26.59	26.59	26.00	26.46
1775	NASDAQ	CCD	Tue, Apr 12, 2022	25.89	26.74	25.36	26.55
1774	NASDAQ	CCD	Mon, Apr 11, 2022	25.50	26.00	25.48	25.73
1773	NASDAQ	CCD	Fri, Apr 8, 2022	25.30	25.73	25.10	25.48
1772	NASDAQ	CCD	Thu, Apr 7, 2022	25.74	25.90	25.02	25.53
1771	NASDAQ	CCD	Wed, Apr 6, 2022	26.34	26.41	25.50	25.72
1770	NASDAQ	CCD	Tue, Apr 5, 2022	26.40	26.74	26.11	26.40
1769	NASDAQ	CCD	Mon, Apr 4, 2022	26.08	26.44	25.83	26.44
1768	NASDAQ	CCD	Fri, Apr 1, 2022	25.88	26.00	25.60	25.77
1767	NASDAQ	CCD	Thu, Mar 31, 2022	25.58	25.85	25.51	25.65
1766	NASDAQ	CCD	Wed, Mar 30, 2022	25.54	25.99	25.54	25.68
1765	NASDAQ	CCD	Tue, Mar 29, 2022	25.99	26.11	25.59	25.85
1764	NASDAQ	CCD	Mon, Mar 28, 2022	26.45	26.82	25.62	25.62
1763	NASDAQ	CCD	Fri, Mar 25, 2022	26.31	26.83	26.21	26.66
1762	NASDAQ	CCD	Thu, Mar 24, 2022	26.27	26.55	26.20	26.32
1761	NASDAQ	CCD	Wed, Mar 23, 2022	26.55	26.83	26.11	26.28
1760	NASDAQ	CCD	Tue, Mar 22, 2022	26.31	26.94	26.08	26.66
1759	NASDAQ	CCD	Mon, Mar 21, 2022	26.50	26.50	25.75	26.34
1758	NASDAQ	CCD	Fri, Mar 18, 2022	25.25	26.36	24.98	26.24
1757	NASDAQ	CCD	Thu, Mar 17, 2022	24.30	25.24	24.30	25.13
1756	NASDAQ	CCD	Wed, Mar 16, 2022	23.80	24.45	23.72	24.38
1755	NASDAQ	CCD	Tue, Mar 15, 2022	23.33	23.66	23.21	23.59
1754	NASDAQ	CCD	Mon, Mar 14, 2022	23.33	24.33	23.21	23.27
1753	NASDAQ	CCD	Fri, Mar 11, 2022	24.60	24.77	24.05	24.14
1752	NASDAQ	CCD	Thu, Mar 10, 2022	24.40	24.99	24.26	24.84
1751	NASDAQ	CCD	Wed, Mar 9, 2022	24.64	25.06	24.61	24.87
1750	NASDAQ	CCD	Tue, Mar 8, 2022	24.66	24.95	24.25	24.53
1749	NASDAQ	CCD	Mon, Mar 7, 2022	25.50	25.60	24.53	24.81
1748	NASDAQ	CCD	Fri, Mar 4, 2022	25.97	26.08	25.31	25.59
1747	NASDAQ	CCD	Thu, Mar 3, 2022	26.54	27.06	26.02	26.07
1746	NASDAQ	CCD	Wed, Mar 2, 2022	26.17	26.39	25.79	26.39
1745	NASDAQ	CCD	Tue, Mar 1, 2022	26.13	26.54	25.66	25.94
1744	NASDAQ	CCD	Mon, Feb 28, 2022	25.51	26.13	25.31	26.11
1743	NASDAQ	CCD	Fri, Feb 25, 2022	25.28	25.75	25.11	25.75
1742	NASDAQ	CCD	Thu, Feb 24, 2022	23.81	25.09	23.55	25.03
1741	NASDAQ	CCD	Wed, Feb 23, 2022	25.40	25.64	24.22	24.30
1740	NASDAQ	CCD	Tue, Feb 22, 2022	25.88	26.38	25.25	25.25
1739	NASDAQ	CCD	Fri, Feb 18, 2022	26.75	27.09	26.06	26.19
1738	NASDAQ	CCD	Thu, Feb 17, 2022	27.01	27.01	26.41	26.55
1737	NASDAQ	CCD	Wed, Feb 16, 2022	26.92	27.32	26.55	27.04
1736	NASDAQ	CCD	Tue, Feb 15, 2022	27.14	27.40	26.73	26.84
1735	NASDAQ	CCD	Mon, Feb 14, 2022	27.48	28.00	26.84	27.00
1734	NASDAQ	CCD	Fri, Feb 11, 2022	28.11	28.30	27.37	27.53
1733	NASDAQ	CCD	Thu, Feb 10, 2022	27.99	28.50	27.99	28.18
1732	NASDAQ	CCD	Wed, Feb 9, 2022	27.98	28.42	27.73	28.02
1731	NASDAQ	CCD	Tue, Feb 8, 2022	27.83	28.26	27.57	27.76
1730	NASDAQ	CCD	Mon, Feb 7, 2022	27.46	28.26	27.40	27.82
1729	NASDAQ	CCD	Fri, Feb 4, 2022	26.99	27.53	26.94	27.40
1728	NASDAQ	CCD	Thu, Feb 3, 2022	27.18	27.50	27.02	27.09
1727	NASDAQ	CCD	Wed, Feb 2, 2022	27.78	27.78	27.35	27.63
1726	NASDAQ	CCD	Tue, Feb 1, 2022	27.02	27.64	26.81	27.59
1725	NASDAQ	CCD	Mon, Jan 31, 2022	26.19	27.05	26.03	26.80
1724	NASDAQ	CCD	Fri, Jan 28, 2022	25.55	26.23	25.51	26.14
1723	NASDAQ	CCD	Thu, Jan 27, 2022	26.09	26.48	25.78	25.88
1722	NASDAQ	CCD	Wed, Jan 26, 2022	26.31	26.87	25.93	25.99
1721	NASDAQ	CCD	Tue, Jan 25, 2022	25.63	26.27	25.26	26.08
1720	NASDAQ	CCD	Mon, Jan 24, 2022	25.95	26.15	24.72	25.78
1719	NASDAQ	CCD	Fri, Jan 21, 2022	27.50	27.61	26.32	26.59
1718	NASDAQ	CCD	Thu, Jan 20, 2022	27.70	28.36	27.60	27.63
1717	NASDAQ	CCD	Wed, Jan 19, 2022	28.30	28.60	27.63	27.70
1716	NASDAQ	CCD	Tue, Jan 18, 2022	29.25	29.25	27.76	28.31
1715	NASDAQ	CCD	Fri, Jan 14, 2022	29.75	29.89	29.25	29.43
1714	NASDAQ	CCD	Thu, Jan 13, 2022	30.04	30.10	29.67	29.86
1713	NASDAQ	CCD	Wed, Jan 12, 2022	29.91	30.13	29.78	30.04
1712	NASDAQ	CCD	Tue, Jan 11, 2022	29.49	29.99	29.36	29.71
1711	NASDAQ	CCD	Mon, Jan 10, 2022	29.70	29.76	29.13	29.31
1710	NASDAQ	CCD	Fri, Jan 7, 2022	30.14	30.46	29.51	30.00
1709	NASDAQ	CCD	Thu, Jan 6, 2022	30.52	30.63	30.00	30.06
1708	NASDAQ	CCD	Wed, Jan 5, 2022	31.24	31.68	30.24	30.63
1707	NASDAQ	CCD	Tue, Jan 4, 2022	31.69	31.69	30.59	31.28
1706	NASDAQ	CCD	Mon, Jan 3, 2022	31.48	31.84	31.39	31.39
1705	NASDAQ	CCD	Fri, Dec 31, 2021	31.31	31.75	31.28	31.49
1704	NASDAQ	CCD	Thu, Dec 30, 2021	31.61	31.87	31.14	31.24
1703	NASDAQ	CCD	Wed, Dec 29, 2021	31.49	32.13	31.49	31.88
1702	NASDAQ	CCD	Tue, Dec 28, 2021	31.64	32.41	31.42	31.57
1701	NASDAQ	CCD	Mon, Dec 27, 2021	31.58	31.82	31.44	31.51
1700	NASDAQ	CCD	Thu, Dec 23, 2021	30.96	31.62	30.96	31.44
1699	NASDAQ	CCD	Wed, Dec 22, 2021	29.96	30.95	29.96	30.62
1698	NASDAQ	CCD	Tue, Dec 21, 2021	29.85	30.47	29.75	29.99
1697	NASDAQ	CCD	Mon, Dec 20, 2021	30.12	30.45	29.41	29.65
1696	NASDAQ	CCD	Fri, Dec 17, 2021	29.80	30.44	29.53	30.12
1695	NASDAQ	CCD	Thu, Dec 16, 2021	30.18	30.72	29.81	29.91
1694	NASDAQ	CCD	Wed, Dec 15, 2021	30.14	30.14	29.84	30.10
1693	NASDAQ	CCD	Tue, Dec 14, 2021	29.98	30.14	29.91	30.00
1692	NASDAQ	CCD	Mon, Dec 13, 2021	30.30	30.39	29.98	30.11
1691	NASDAQ	CCD	Fri, Dec 10, 2021	30.38	30.53	30.02	30.40
1690	NASDAQ	CCD	Thu, Dec 9, 2021	30.43	30.43	30.06	30.16
1689	NASDAQ	CCD	Wed, Dec 8, 2021	30.31	30.51	29.90	30.34
1688	NASDAQ	CCD	Tue, Dec 7, 2021	29.80	30.32	29.79	30.21
1687	NASDAQ	CCD	Mon, Dec 6, 2021	29.34	29.91	29.16	29.45
1686	NASDAQ	CCD	Fri, Dec 3, 2021	30.16	30.24	29.10	29.40
1685	NASDAQ	CCD	Thu, Dec 2, 2021	29.76	30.25	29.50	29.82
1684	NASDAQ	CCD	Wed, Dec 1, 2021	30.88	30.88	29.93	29.98
1683	NASDAQ	CCD	Tue, Nov 30, 2021	31.17	31.40	30.01	30.44
1682	NASDAQ	CCD	Mon, Nov 29, 2021	31.48	31.48	31.00	31.17
1681	NASDAQ	CCD	Fri, Nov 26, 2021	31.45	31.45	31.01	31.27
1680	NASDAQ	CCD	Wed, Nov 24, 2021	31.85	31.90	31.55	31.71
1679	NASDAQ	CCD	Tue, Nov 23, 2021	32.36	32.37	31.56	31.89
1678	NASDAQ	CCD	Mon, Nov 22, 2021	32.90	33.09	32.30	32.30
1677	NASDAQ	CCD	Fri, Nov 19, 2021	33.11	33.25	32.76	32.91
1676	NASDAQ	CCD	Thu, Nov 18, 2021	33.10	33.10	32.72	33.05
1675	NASDAQ	CCD	Wed, Nov 17, 2021	33.03	33.39	32.92	32.97
1674	NASDAQ	CCD	Tue, Nov 16, 2021	33.00	33.08	32.91	33.04
1673	NASDAQ	CCD	Mon, Nov 15, 2021	32.95	33.20	32.88	32.98
1672	NASDAQ	CCD	Fri, Nov 12, 2021	32.86	33.80	32.84	32.94
1671	NASDAQ	CCD	Thu, Nov 11, 2021	32.86	33.24	32.67	32.89
1670	NASDAQ	CCD	Wed, Nov 10, 2021	33.08	33.22	32.61	32.72
1669	NASDAQ	CCD	Tue, Nov 9, 2021	33.54	33.54	33.15	33.40
1668	NASDAQ	CCD	Mon, Nov 8, 2021	33.37	33.60	33.29	33.37
1667	NASDAQ	CCD	Fri, Nov 5, 2021	33.20	33.32	33.16	33.22
1666	NASDAQ	CCD	Thu, Nov 4, 2021	33.09	33.23	32.95	33.09
1665	NASDAQ	CCD	Wed, Nov 3, 2021	32.96	33.09	32.92	32.98
1664	NASDAQ	CCD	Tue, Nov 2, 2021	32.93	33.09	32.91	33.00
1663	NASDAQ	CCD	Mon, Nov 1, 2021	32.63	32.80	32.60	32.80
1662	NASDAQ	CCD	Fri, Oct 29, 2021	32.44	32.67	32.44	32.54
1661	NASDAQ	CCD	Thu, Oct 28, 2021	32.20	32.53	32.20	32.45
1660	NASDAQ	CCD	Wed, Oct 27, 2021	32.52	32.54	32.36	32.47
1659	NASDAQ	CCD	Tue, Oct 26, 2021	32.50	32.57	32.33	32.44
1658	NASDAQ	CCD	Mon, Oct 25, 2021	32.25	32.46	32.25	32.39
1657	NASDAQ	CCD	Fri, Oct 22, 2021	32.29	32.40	32.21	32.24
1656	NASDAQ	CCD	Thu, Oct 21, 2021	32.13	32.39	32.00	32.23
1655	NASDAQ	CCD	Wed, Oct 20, 2021	32.25	32.30	31.71	32.08
1654	NASDAQ	CCD	Tue, Oct 19, 2021	32.20	32.28	32.06	32.28
1653	NASDAQ	CCD	Mon, Oct 18, 2021	31.29	32.17	31.29	32.08
1652	NASDAQ	CCD	Fri, Oct 15, 2021	32.10	32.10	31.93	32.06
1651	NASDAQ	CCD	Thu, Oct 14, 2021	31.65	31.99	31.56	31.93
1650	NASDAQ	CCD	Wed, Oct 13, 2021	31.49	31.65	31.40	31.49
1649	NASDAQ	CCD	Tue, Oct 12, 2021	31.44	31.51	31.29	31.37
1648	NASDAQ	CCD	Mon, Oct 11, 2021	31.45	31.49	31.26	31.34
1647	NASDAQ	CCD	Fri, Oct 8, 2021	31.48	31.62	31.36	31.45
1646	NASDAQ	CCD	Thu, Oct 7, 2021	31.70	31.70	31.43	31.51
1645	NASDAQ	CCD	Wed, Oct 6, 2021	30.55	31.71	30.55	31.33
1644	NASDAQ	CCD	Tue, Oct 5, 2021	30.16	30.75	30.16	30.54
1643	NASDAQ	CCD	Mon, Oct 4, 2021	30.36	30.41	30.00	30.17
1642	NASDAQ	CCD	Fri, Oct 1, 2021	30.53	30.55	30.12	30.36
1641	NASDAQ	CCD	Thu, Sep 30, 2021	30.55	30.61	30.30	30.41
1640	NASDAQ	CCD	Wed, Sep 29, 2021	30.79	31.03	30.40	30.42
1639	NASDAQ	CCD	Tue, Sep 28, 2021	31.08	31.13	30.62	30.76
1638	NASDAQ	CCD	Mon, Sep 27, 2021	31.53	31.53	31.03	31.23
1637	NASDAQ	CCD	Fri, Sep 24, 2021	31.50	31.61	31.32	31.51
1636	NASDAQ	CCD	Thu, Sep 23, 2021	31.51	31.52	31.33	31.42
1635	NASDAQ	CCD	Wed, Sep 22, 2021	31.35	31.48	31.03	31.36
1634	NASDAQ	CCD	Tue, Sep 21, 2021	31.38	31.45	31.05	31.29
1633	NASDAQ	CCD	Mon, Sep 20, 2021	31.30	31.60	30.93	31.17
1632	NASDAQ	CCD	Fri, Sep 17, 2021	31.68	31.73	31.30	31.59
1631	NASDAQ	CCD	Thu, Sep 16, 2021	31.43	31.65	31.41	31.60
1630	NASDAQ	CCD	Wed, Sep 15, 2021	31.27	31.44	31.17	31.43
1629	NASDAQ	CCD	Tue, Sep 14, 2021	31.63	31.66	31.15	31.17
1628	NASDAQ	CCD	Mon, Sep 13, 2021	31.95	31.95	31.50	31.61
1627	NASDAQ	CCD	Fri, Sep 10, 2021	32.11	32.20	31.91	31.99
1626	NASDAQ	CCD	Thu, Sep 9, 2021	32.10	32.11	31.95	32.09
1625	NASDAQ	CCD	Wed, Sep 8, 2021	31.86	32.10	31.82	32.09
1624	NASDAQ	CCD	Tue, Sep 7, 2021	31.75	31.91	31.60	31.86
1623	NASDAQ	CCD	Fri, Sep 3, 2021	31.57	31.75	31.50	31.67
1622	NASDAQ	CCD	Thu, Sep 2, 2021	31.67	31.70	31.47	31.59
1621	NASDAQ	CCD	Wed, Sep 1, 2021	31.48	31.60	31.25	31.54
1620	NASDAQ	CCD	Tue, Aug 31, 2021	31.06	31.28	31.06	31.25
1619	NASDAQ	CCD	Mon, Aug 30, 2021	31.18	31.20	30.98	31.17
1618	NASDAQ	CCD	Fri, Aug 27, 2021	30.64	30.99	30.64	30.90
1617	NASDAQ	CCD	Thu, Aug 26, 2021	30.82	30.97	30.58	30.67
1616	NASDAQ	CCD	Wed, Aug 25, 2021	30.74	31.00	30.61	30.76
1615	NASDAQ	CCD	Tue, Aug 24, 2021	30.64	30.72	30.55	30.65
1614	NASDAQ	CCD	Mon, Aug 23, 2021	30.38	30.66	30.22	30.45
1613	NASDAQ	CCD	Fri, Aug 20, 2021	30.14	30.30	29.97	30.16
1612	NASDAQ	CCD	Thu, Aug 19, 2021	29.80	30.10	29.80	29.97
1611	NASDAQ	CCD	Wed, Aug 18, 2021	29.99	30.20	29.99	30.00
1610	NASDAQ	CCD	Tue, Aug 17, 2021	30.08	30.23	30.00	30.12
1609	NASDAQ	CCD	Mon, Aug 16, 2021	30.47	30.49	29.91	30.17
1608	NASDAQ	CCD	Fri, Aug 13, 2021	30.88	30.94	30.57	30.62
1607	NASDAQ	CCD	Thu, Aug 12, 2021	31.25	31.25	30.77	30.80
1606	NASDAQ	CCD	Wed, Aug 11, 2021	31.51	31.67	31.40	31.40
1605	NASDAQ	CCD	Tue, Aug 10, 2021	31.54	31.82	31.14	31.41
1604	NASDAQ	CCD	Mon, Aug 9, 2021	31.64	31.65	31.43	31.56
1603	NASDAQ	CCD	Fri, Aug 6, 2021	31.54	31.66	31.48	31.50
1602	NASDAQ	CCD	Thu, Aug 5, 2021	31.39	31.60	31.31	31.48
1601	NASDAQ	CCD	Wed, Aug 4, 2021	31.11	31.35	31.00	31.35
1600	NASDAQ	CCD	Tue, Aug 3, 2021	31.15	31.24	31.08	31.18
1599	NASDAQ	CCD	Mon, Aug 2, 2021	30.93	31.19	30.92	31.09
1598	NASDAQ	CCD	Fri, Jul 30, 2021	30.91	31.00	30.76	30.81
1597	NASDAQ	CCD	Thu, Jul 29, 2021	31.00	31.22	31.00	31.04
1596	NASDAQ	CCD	Wed, Jul 28, 2021	30.38	31.26	30.37	30.92
1595	NASDAQ	CCD	Tue, Jul 27, 2021	30.79	30.85	30.23	30.41
1594	NASDAQ	CCD	Mon, Jul 26, 2021	30.22	30.93	30.15	30.79
1593	NASDAQ	CCD	Fri, Jul 23, 2021	30.09	30.29	29.94	30.21
1592	NASDAQ	CCD	Thu, Jul 22, 2021	30.06	30.19	29.86	29.91
1591	NASDAQ	CCD	Wed, Jul 21, 2021	29.77	30.26	29.64	30.07
1590	NASDAQ	CCD	Tue, Jul 20, 2021	29.18	29.81	29.09	29.64
1589	NASDAQ	CCD	Mon, Jul 19, 2021	29.80	29.80	28.52	29.03
1588	NASDAQ	CCD	Fri, Jul 16, 2021	30.71	31.11	30.00	30.07
1587	NASDAQ	CCD	Thu, Jul 15, 2021	31.19	31.24	30.63	30.76
1586	NASDAQ	CCD	Wed, Jul 14, 2021	31.50	31.67	31.20	31.28
1585	NASDAQ	CCD	Tue, Jul 13, 2021	31.50	31.66	31.45	31.45
1584	NASDAQ	CCD	Mon, Jul 12, 2021	31.55	31.60	31.43	31.52
1583	NASDAQ	CCD	Fri, Jul 9, 2021	31.66	31.76	31.54	31.61
1582	NASDAQ	CCD	Thu, Jul 8, 2021	31.50	31.70	31.40	31.59
1581	NASDAQ	CCD	Wed, Jul 7, 2021	31.75	31.80	31.41	31.80
1580	NASDAQ	CCD	Tue, Jul 6, 2021	31.48	31.65	31.30	31.56
1579	NASDAQ	CCD	Fri, Jul 2, 2021	31.35	31.49	31.25	31.41
1578	NASDAQ	CCD	Thu, Jul 1, 2021	31.34	31.40	31.17	31.32
1577	NASDAQ	CCD	Wed, Jun 30, 2021	31.25	31.44	31.05	31.17
1576	NASDAQ	CCD	Tue, Jun 29, 2021	31.31	31.47	31.20	31.20
1575	NASDAQ	CCD	Mon, Jun 28, 2021	31.43	31.50	31.23	31.37
1574	NASDAQ	CCD	Fri, Jun 25, 2021	31.60	31.60	31.23	31.23
1573	NASDAQ	CCD	Thu, Jun 24, 2021	31.40	31.64	31.10	31.49
1572	NASDAQ	CCD	Wed, Jun 23, 2021	31.00	31.26	30.95	31.18
1571	NASDAQ	CCD	Tue, Jun 22, 2021	31.02	31.06	30.87	31.00
1570	NASDAQ	CCD	Mon, Jun 21, 2021	30.85	31.00	30.83	30.92
1569	NASDAQ	CCD	Fri, Jun 18, 2021	31.11	31.34	30.85	30.85
1568	NASDAQ	CCD	Thu, Jun 17, 2021	31.15	31.33	31.00	31.31
1567	NASDAQ	CCD	Wed, Jun 16, 2021	31.17	31.35	31.11	31.18
1566	NASDAQ	CCD	Tue, Jun 15, 2021	31.35	31.42	31.05	31.18
1565	NASDAQ	CCD	Mon, Jun 14, 2021	31.40	31.69	31.21	31.29
1564	NASDAQ	CCD	Fri, Jun 11, 2021	31.46	31.65	31.38	31.43
1563	NASDAQ	CCD	Thu, Jun 10, 2021	31.77	31.92	31.41	31.55
1562	NASDAQ	CCD	Wed, Jun 9, 2021	31.88	31.98	31.46	31.53
1561	NASDAQ	CCD	Tue, Jun 8, 2021	31.66	31.79	31.55	31.65
1560	NASDAQ	CCD	Mon, Jun 7, 2021	31.76	31.83	31.50	31.68
1559	NASDAQ	CCD	Fri, Jun 4, 2021	31.78	31.92	31.44	31.75
1558	NASDAQ	CCD	Thu, Jun 3, 2021	31.89	32.00	31.47	31.60
1557	NASDAQ	CCD	Wed, Jun 2, 2021	32.53	32.60	32.01	32.08
1556	NASDAQ	CCD	Tue, Jun 1, 2021	33.05	33.05	32.52	32.52
1555	NASDAQ	CCD	Fri, May 28, 2021	32.81	33.01	32.71	32.82
1554	NASDAQ	CCD	Thu, May 27, 2021	32.79	32.89	32.57	32.66
1553	NASDAQ	CCD	Wed, May 26, 2021	32.90	33.02	32.65	32.69
1552	NASDAQ	CCD	Tue, May 25, 2021	32.94	33.14	32.49	32.88
1551	NASDAQ	CCD	Mon, May 24, 2021	32.68	33.22	32.66	32.90
1550	NASDAQ	CCD	Fri, May 21, 2021	32.86	33.15	32.33	32.63
1549	NASDAQ	CCD	Thu, May 20, 2021	32.41	32.85	32.29	32.76
1548	NASDAQ	CCD	Wed, May 19, 2021	31.54	32.50	31.40	32.05
1547	NASDAQ	CCD	Tue, May 18, 2021	31.23	32.22	31.23	31.80
1546	NASDAQ	CCD	Mon, May 17, 2021	31.11	31.47	31.03	31.44
1545	NASDAQ	CCD	Fri, May 14, 2021	30.84	31.90	30.84	30.98
1544	NASDAQ	CCD	Thu, May 13, 2021	31.05	31.58	30.77	30.78
1543	NASDAQ	CCD	Wed, May 12, 2021	31.95	32.20	31.01	31.40
1542	NASDAQ	CCD	Tue, May 11, 2021	32.55	33.25	31.76	31.95
1541	NASDAQ	CCD	Mon, May 10, 2021	33.20	33.40	32.89	32.95
1540	NASDAQ	CCD	Fri, May 7, 2021	32.49	33.05	32.37	33.02
1539	NASDAQ	CCD	Thu, May 6, 2021	32.29	32.67	32.00	32.49
1538	NASDAQ	CCD	Wed, May 5, 2021	32.27	32.61	32.19	32.35
1537	NASDAQ	CCD	Tue, May 4, 2021	32.61	33.28	32.01	32.35
1536	NASDAQ	CCD	Mon, May 3, 2021	32.50	32.80	32.49	32.66
1535	NASDAQ	CCD	Fri, Apr 30, 2021	31.94	32.60	31.80	32.51
1534	NASDAQ	CCD	Thu, Apr 29, 2021	32.37	32.46	31.80	32.03
1533	NASDAQ	CCD	Wed, Apr 28, 2021	32.07	32.41	32.05	32.22
1532	NASDAQ	CCD	Tue, Apr 27, 2021	32.00	32.26	31.82	31.95
1531	NASDAQ	CCD	Mon, Apr 26, 2021	31.65	32.16	31.60	31.91
1530	NASDAQ	CCD	Fri, Apr 23, 2021	31.53	31.71	31.38	31.57
1529	NASDAQ	CCD	Thu, Apr 22, 2021	31.71	32.05	31.26	31.38
1528	NASDAQ	CCD	Wed, Apr 21, 2021	31.52	31.84	31.50	31.71
1527	NASDAQ	CCD	Tue, Apr 20, 2021	31.83	32.19	31.40	31.63
1526	NASDAQ	CCD	Mon, Apr 19, 2021	32.10	32.38	31.55	31.90
1525	NASDAQ	CCD	Fri, Apr 16, 2021	32.04	32.45	32.03	32.08
1524	NASDAQ	CCD	Thu, Apr 15, 2021	32.35	32.35	32.04	32.22
1523	NASDAQ	CCD	Wed, Apr 14, 2021	32.19	32.76	32.10	32.14
1522	NASDAQ	CCD	Tue, Apr 13, 2021	32.25	32.76	32.25	32.76
1521	NASDAQ	CCD	Mon, Apr 12, 2021	33.00	33.00	32.23	32.49
1520	NASDAQ	CCD	Fri, Apr 9, 2021	32.99	33.00	32.77	33.00
1519	NASDAQ	CCD	Thu, Apr 8, 2021	32.23	32.99	32.23	32.65
1518	NASDAQ	CCD	Wed, Apr 7, 2021	32.98	33.00	32.11	32.38
1517	NASDAQ	CCD	Tue, Apr 6, 2021	32.30	32.49	32.26	32.40
1516	NASDAQ	CCD	Mon, Apr 5, 2021	32.31	32.51	31.90	32.02
1515	NASDAQ	CCD	Thu, Apr 1, 2021	31.98	32.49	31.95	32.31
1514	NASDAQ	CCD	Wed, Mar 31, 2021	31.70	31.98	31.55	31.98
1513	NASDAQ	CCD	Tue, Mar 30, 2021	31.22	32.22	31.18	31.60
1512	NASDAQ	CCD	Mon, Mar 29, 2021	31.20	31.98	31.20	31.40
1511	NASDAQ	CCD	Fri, Mar 26, 2021	30.89	31.46	30.76	31.18
1510	NASDAQ	CCD	Thu, Mar 25, 2021	31.17	31.40	30.71	30.94
1509	NASDAQ	CCD	Wed, Mar 24, 2021	32.07	32.34	31.34	31.46
1508	NASDAQ	CCD	Tue, Mar 23, 2021	32.30	32.51	31.90	32.07
1507	NASDAQ	CCD	Mon, Mar 22, 2021	32.53	32.86	32.47	32.56
1506	NASDAQ	CCD	Fri, Mar 19, 2021	32.35	32.49	31.83	32.47
1505	NASDAQ	CCD	Thu, Mar 18, 2021	32.25	32.63	32.06	32.10
1504	NASDAQ	CCD	Wed, Mar 17, 2021	32.05	32.80	31.83	32.75
1503	NASDAQ	CCD	Tue, Mar 16, 2021	32.92	32.95	32.27	32.33
1502	NASDAQ	CCD	Mon, Mar 15, 2021	32.29	32.70	32.21	32.67
1501	NASDAQ	CCD	Fri, Mar 12, 2021	32.54	32.63	31.91	31.95
1500	NASDAQ	CCD	Thu, Mar 11, 2021	32.69	33.18	32.59	32.63
1499	NASDAQ	CCD	Wed, Mar 10, 2021	33.99	33.99	32.57	32.71
1498	NASDAQ	CCD	Tue, Mar 9, 2021	31.98	33.19	31.98	32.46
1497	NASDAQ	CCD	Mon, Mar 8, 2021	30.86	32.06	30.80	31.03
1496	NASDAQ	CCD	Fri, Mar 5, 2021	30.99	31.25	29.48	30.86
1495	NASDAQ	CCD	Thu, Mar 4, 2021	33.05	33.05	30.52	30.81
1494	NASDAQ	CCD	Wed, Mar 3, 2021	33.99	33.99	32.61	33.04
1493	NASDAQ	CCD	Tue, Mar 2, 2021	33.94	34.00	32.99	33.76
1492	NASDAQ	CCD	Mon, Mar 1, 2021	32.71	33.62	32.50	33.62
1491	NASDAQ	CCD	Fri, Feb 26, 2021	32.00	32.11	31.43	31.93
1490	NASDAQ	CCD	Thu, Feb 25, 2021	32.63	32.81	31.50	31.70
1489	NASDAQ	CCD	Wed, Feb 24, 2021	32.19	32.64	31.97	32.48
1488	NASDAQ	CCD	Tue, Feb 23, 2021	32.60	32.60	30.77	31.97
1487	NASDAQ	CCD	Mon, Feb 22, 2021	32.46	33.40	32.25	32.81
1486	NASDAQ	CCD	Fri, Feb 19, 2021	32.78	33.07	32.24	32.46
1485	NASDAQ	CCD	Thu, Feb 18, 2021	32.85	32.85	31.92	32.44
1484	NASDAQ	CCD	Wed, Feb 17, 2021	33.37	33.37	32.67	32.85
1483	NASDAQ	CCD	Tue, Feb 16, 2021	33.70	33.72	32.89	33.17
1482	NASDAQ	CCD	Fri, Feb 12, 2021	32.72	33.70	32.56	33.69
1481	NASDAQ	CCD	Thu, Feb 11, 2021	32.42	33.05	32.07	32.56
1480	NASDAQ	CCD	Wed, Feb 10, 2021	32.00	32.43	31.84	32.40
1479	NASDAQ	CCD	Tue, Feb 9, 2021	31.96	32.12	31.76	31.93
1478	NASDAQ	CCD	Mon, Feb 8, 2021	31.86	32.29	31.70	31.79
1477	NASDAQ	CCD	Fri, Feb 5, 2021	31.42	31.73	31.02	31.73
1476	NASDAQ	CCD	Thu, Feb 4, 2021	30.38	31.02	30.38	30.99
1475	NASDAQ	CCD	Wed, Feb 3, 2021	30.56	30.64	30.25	30.42
1474	NASDAQ	CCD	Tue, Feb 2, 2021	29.35	30.29	29.35	30.20
1473	NASDAQ	CCD	Mon, Feb 1, 2021	28.48	29.45	28.48	29.30
1472	NASDAQ	CCD	Fri, Jan 29, 2021	28.80	28.82	28.21	28.48
1471	NASDAQ	CCD	Thu, Jan 28, 2021	29.05	29.20	28.45	28.74
1470	NASDAQ	CCD	Wed, Jan 27, 2021	29.58	29.68	29.00	29.06
1469	NASDAQ	CCD	Tue, Jan 26, 2021	30.07	30.19	29.59	29.74
1468	NASDAQ	CCD	Mon, Jan 25, 2021	30.02	30.25	29.50	29.84
1467	NASDAQ	CCD	Fri, Jan 22, 2021	29.80	29.98	29.65	29.98
1466	NASDAQ	CCD	Thu, Jan 21, 2021	29.75	29.79	29.62	29.78
1465	NASDAQ	CCD	Wed, Jan 20, 2021	29.50	29.82	29.45	29.75
1464	NASDAQ	CCD	Tue, Jan 19, 2021	28.79	29.41	28.66	29.41
1463	NASDAQ	CCD	Fri, Jan 15, 2021	28.91	28.95	28.51	28.66
1462	NASDAQ	CCD	Thu, Jan 14, 2021	28.97	29.03	28.66	28.85
1461	NASDAQ	CCD	Wed, Jan 13, 2021	28.84	28.92	28.69	28.91
1460	NASDAQ	CCD	Tue, Jan 12, 2021	28.31	28.65	28.31	28.57
1459	NASDAQ	CCD	Mon, Jan 11, 2021	28.70	28.70	28.15	28.32
1458	NASDAQ	CCD	Fri, Jan 8, 2021	28.54	28.83	28.50	28.69
1457	NASDAQ	CCD	Thu, Jan 7, 2021	28.15	28.41	28.12	28.37
1456	NASDAQ	CCD	Wed, Jan 6, 2021	27.88	28.22	27.80	27.83
1455	NASDAQ	CCD	Tue, Jan 5, 2021	27.69	27.99	27.61	27.86
1454	NASDAQ	CCD	Mon, Jan 4, 2021	28.22	28.35	27.16	27.69
1453	NASDAQ	CCD	Thu, Dec 31, 2020	28.49	28.49	28.00	28.17
1452	NASDAQ	CCD	Wed, Dec 30, 2020	28.42	28.42	27.93	28.33
1451	NASDAQ	CCD	Tue, Dec 29, 2020	28.75	28.75	28.30	28.35
1450	NASDAQ	CCD	Mon, Dec 28, 2020	28.95	28.95	28.60	28.72
1449	NASDAQ	CCD	Thu, Dec 24, 2020	28.80	28.95	28.69	28.87
1448	NASDAQ	CCD	Wed, Dec 23, 2020	28.71	28.72	28.37	28.70
1447	NASDAQ	CCD	Tue, Dec 22, 2020	28.37	28.48	28.23	28.48
1446	NASDAQ	CCD	Mon, Dec 21, 2020	27.82	28.29	27.70	28.22
1445	NASDAQ	CCD	Fri, Dec 18, 2020	28.35	28.40	28.05	28.28
1444	NASDAQ	CCD	Thu, Dec 17, 2020	28.17	28.56	27.99	28.00
1443	NASDAQ	CCD	Wed, Dec 16, 2020	27.85	28.24	27.70	28.19
1442	NASDAQ	CCD	Tue, Dec 15, 2020	27.93	27.96	27.56	27.94
1441	NASDAQ	CCD	Mon, Dec 14, 2020	27.54	27.86	27.50	27.69
1440	NASDAQ	CCD	Fri, Dec 11, 2020	27.61	27.73	27.36	27.53
1439	NASDAQ	CCD	Thu, Dec 10, 2020	27.64	28.07	27.60	27.95
1438	NASDAQ	CCD	Wed, Dec 9, 2020	28.89	28.89	27.47	27.75
1437	NASDAQ	CCD	Tue, Dec 8, 2020	28.46	28.73	28.21	28.67
1436	NASDAQ	CCD	Mon, Dec 7, 2020	27.92	28.53	27.86	28.33
1435	NASDAQ	CCD	Fri, Dec 4, 2020	27.60	27.88	27.44	27.80
1434	NASDAQ	CCD	Thu, Dec 3, 2020	27.25	27.65	27.09	27.55
1433	NASDAQ	CCD	Wed, Dec 2, 2020	27.23	27.23	26.87	27.22
1432	NASDAQ	CCD	Tue, Dec 1, 2020	27.30	27.32	27.01	27.21
1431	NASDAQ	CCD	Mon, Nov 30, 2020	27.07	27.13	26.82	27.04
1430	NASDAQ	CCD	Fri, Nov 27, 2020	26.90	27.04	26.77	26.95
1429	NASDAQ	CCD	Wed, Nov 25, 2020	26.90	26.95	26.64	26.84
1428	NASDAQ	CCD	Tue, Nov 24, 2020	26.95	26.98	26.61	26.75
1427	NASDAQ	CCD	Mon, Nov 23, 2020	26.59	26.89	26.36	26.74
1426	NASDAQ	CCD	Fri, Nov 20, 2020	26.39	26.50	26.24	26.43
1425	NASDAQ	CCD	Thu, Nov 19, 2020	26.20	26.55	25.91	26.33
1424	NASDAQ	CCD	Wed, Nov 18, 2020	26.29	26.61	26.20	26.40
1423	NASDAQ	CCD	Tue, Nov 17, 2020	25.99	26.25	25.80	26.18
1422	NASDAQ	CCD	Mon, Nov 16, 2020	25.96	26.04	25.70	25.93
1421	NASDAQ	CCD	Fri, Nov 13, 2020	25.98	26.09	25.84	25.98
1420	NASDAQ	CCD	Thu, Nov 12, 2020	26.12	26.48	25.71	25.85
1419	NASDAQ	CCD	Wed, Nov 11, 2020	26.38	26.62	26.15	26.32
1418	NASDAQ	CCD	Tue, Nov 10, 2020	25.97	26.48	25.37	26.38
1417	NASDAQ	CCD	Mon, Nov 9, 2020	26.28	27.80	25.00	25.89
1416	NASDAQ	CCD	Fri, Nov 6, 2020	24.53	24.81	24.31	24.81
1415	NASDAQ	CCD	Thu, Nov 5, 2020	24.11	24.45	24.00	24.44
1414	NASDAQ	CCD	Wed, Nov 4, 2020	23.40	23.91	23.40	23.75
1413	NASDAQ	CCD	Tue, Nov 3, 2020	22.55	23.20	22.52	23.04
1412	NASDAQ	CCD	Mon, Nov 2, 2020	22.52	22.66	22.30	22.39
1411	NASDAQ	CCD	Fri, Oct 30, 2020	22.79	22.93	22.22	22.35
1410	NASDAQ	CCD	Thu, Oct 29, 2020	22.80	23.09	22.78	22.96
1409	NASDAQ	CCD	Wed, Oct 28, 2020	23.51	23.58	22.71	22.76
1408	NASDAQ	CCD	Tue, Oct 27, 2020	23.75	23.91	23.67	23.72
1407	NASDAQ	CCD	Mon, Oct 26, 2020	24.00	24.11	23.56	23.80
1406	NASDAQ	CCD	Fri, Oct 23, 2020	24.25	24.25	24.08	24.16
1405	NASDAQ	CCD	Thu, Oct 22, 2020	24.16	24.26	23.93	24.06
1404	NASDAQ	CCD	Wed, Oct 21, 2020	23.96	24.19	23.96	24.02
1403	NASDAQ	CCD	Tue, Oct 20, 2020	24.23	24.32	23.91	24.05
1402	NASDAQ	CCD	Mon, Oct 19, 2020	24.36	24.36	23.90	24.00
1401	NASDAQ	CCD	Fri, Oct 16, 2020	24.13	24.36	24.13	24.20
1400	NASDAQ	CCD	Thu, Oct 15, 2020	24.11	24.19	23.91	24.14
1399	NASDAQ	CCD	Wed, Oct 14, 2020	24.76	24.76	24.17	24.25
1398	NASDAQ	CCD	Tue, Oct 13, 2020	24.93	24.96	24.23	24.36
1397	NASDAQ	CCD	Mon, Oct 12, 2020	24.92	25.12	24.73	24.97
1396	NASDAQ	CCD	Fri, Oct 9, 2020	24.43	24.70	24.35	24.58
1395	NASDAQ	CCD	Thu, Oct 8, 2020	24.40	24.40	24.23	24.28
1394	NASDAQ	CCD	Wed, Oct 7, 2020	23.90	24.52	23.71	24.26
1393	NASDAQ	CCD	Tue, Oct 6, 2020	23.51	24.08	23.50	23.65
1392	NASDAQ	CCD	Mon, Oct 5, 2020	23.26	23.48	23.25	23.44
1391	NASDAQ	CCD	Fri, Oct 2, 2020	22.91	23.28	22.81	23.27
1390	NASDAQ	CCD	Thu, Oct 1, 2020	22.88	23.17	22.88	23.10
1389	NASDAQ	CCD	Wed, Sep 30, 2020	22.84	22.97	22.70	22.88
1388	NASDAQ	CCD	Tue, Sep 29, 2020	22.65	22.77	22.61	22.72
1387	NASDAQ	CCD	Mon, Sep 28, 2020	22.69	22.84	22.62	22.77
1386	NASDAQ	CCD	Fri, Sep 25, 2020	22.08	22.45	21.99	22.42
1385	NASDAQ	CCD	Thu, Sep 24, 2020	22.15	22.27	21.72	22.08
1384	NASDAQ	CCD	Wed, Sep 23, 2020	23.05	23.07	22.27	22.39
1383	NASDAQ	CCD	Tue, Sep 22, 2020	23.16	23.16	22.80	22.96
1382	NASDAQ	CCD	Mon, Sep 21, 2020	23.01	23.10	22.60	23.09
1381	NASDAQ	CCD	Fri, Sep 18, 2020	23.34	23.55	22.95	23.26
1380	NASDAQ	CCD	Thu, Sep 17, 2020	23.11	23.17	22.81	23.10
1379	NASDAQ	CCD	Wed, Sep 16, 2020	23.53	23.72	23.43	23.49
1378	NASDAQ	CCD	Tue, Sep 15, 2020	23.78	23.78	23.34	23.43
1377	NASDAQ	CCD	Mon, Sep 14, 2020	22.69	23.35	22.65	23.27
1376	NASDAQ	CCD	Fri, Sep 11, 2020	22.76	22.83	22.32	22.54
1375	NASDAQ	CCD	Thu, Sep 10, 2020	22.86	23.36	22.67	22.76
1374	NASDAQ	CCD	Wed, Sep 9, 2020	22.10	22.99	22.10	22.87
1373	NASDAQ	CCD	Tue, Sep 8, 2020	22.43	22.43	21.89	22.00
1372	NASDAQ	CCD	Fri, Sep 4, 2020	23.07	23.27	22.01	22.61
1371	NASDAQ	CCD	Thu, Sep 3, 2020	23.74	23.74	22.81	23.08
1370	NASDAQ	CCD	Wed, Sep 2, 2020	24.04	24.10	23.60	23.94
1369	NASDAQ	CCD	Tue, Sep 1, 2020	23.75	24.00	23.70	23.99
1368	NASDAQ	CCD	Mon, Aug 31, 2020	23.64	23.75	23.56	23.75
1367	NASDAQ	CCD	Fri, Aug 28, 2020	23.54	23.70	23.51	23.61
1366	NASDAQ	CCD	Thu, Aug 27, 2020	23.64	23.66	23.28	23.58
1365	NASDAQ	CCD	Wed, Aug 26, 2020	23.30	23.56	23.30	23.49
1364	NASDAQ	CCD	Tue, Aug 25, 2020	23.34	23.34	23.00	23.30
1363	NASDAQ	CCD	Mon, Aug 24, 2020	23.25	23.38	23.09	23.17
1362	NASDAQ	CCD	Fri, Aug 21, 2020	23.18	23.32	23.16	23.20
1361	NASDAQ	CCD	Thu, Aug 20, 2020	23.29	23.40	23.03	23.26
1360	NASDAQ	CCD	Wed, Aug 19, 2020	23.10	23.19	22.99	23.18
1359	NASDAQ	CCD	Tue, Aug 18, 2020	23.10	23.40	22.88	23.11
1358	NASDAQ	CCD	Mon, Aug 17, 2020	23.04	23.16	22.94	23.14
1357	NASDAQ	CCD	Fri, Aug 14, 2020	23.04	23.06	22.80	22.88
1356	NASDAQ	CCD	Thu, Aug 13, 2020	22.93	23.16	22.93	23.00
1355	NASDAQ	CCD	Wed, Aug 12, 2020	22.68	23.05	22.64	22.97
1354	NASDAQ	CCD	Tue, Aug 11, 2020	22.94	22.94	22.63	22.66
1353	NASDAQ	CCD	Mon, Aug 10, 2020	22.88	23.00	22.60	22.81
1352	NASDAQ	CCD	Fri, Aug 7, 2020	23.07	23.17	22.68	22.88
1351	NASDAQ	CCD	Thu, Aug 6, 2020	23.41	23.41	22.89	23.09
1350	NASDAQ	CCD	Wed, Aug 5, 2020	23.24	23.40	23.15	23.30
1349	NASDAQ	CCD	Tue, Aug 4, 2020	23.06	23.14	22.93	23.14
1348	NASDAQ	CCD	Mon, Aug 3, 2020	22.60	23.00	22.60	22.99
1347	NASDAQ	CCD	Fri, Jul 31, 2020	22.54	22.65	22.26	22.55
1346	NASDAQ	CCD	Thu, Jul 30, 2020	22.39	22.48	22.20	22.48
1345	NASDAQ	CCD	Wed, Jul 29, 2020	22.25	22.41	22.20	22.41
1344	NASDAQ	CCD	Tue, Jul 28, 2020	22.13	22.24	22.03	22.05
1343	NASDAQ	CCD	Mon, Jul 27, 2020	21.92	22.18	21.77	22.16
1342	NASDAQ	CCD	Fri, Jul 24, 2020	21.92	21.93	21.72	21.82
1341	NASDAQ	CCD	Thu, Jul 23, 2020	22.28	22.42	21.95	21.95
1340	NASDAQ	CCD	Wed, Jul 22, 2020	22.30	22.42	22.25	22.36
1339	NASDAQ	CCD	Tue, Jul 21, 2020	22.46	22.54	22.23	22.32
1338	NASDAQ	CCD	Mon, Jul 20, 2020	22.00	22.29	21.98	22.27
1337	NASDAQ	CCD	Fri, Jul 17, 2020	21.84	21.94	21.66	21.88
1336	NASDAQ	CCD	Thu, Jul 16, 2020	21.61	21.77	21.51	21.76
1335	NASDAQ	CCD	Wed, Jul 15, 2020	21.76	21.78	21.55	21.77
1334	NASDAQ	CCD	Tue, Jul 14, 2020	21.37	21.53	21.06	21.47
1333	NASDAQ	CCD	Mon, Jul 13, 2020	22.34	22.41	21.58	21.61
1332	NASDAQ	CCD	Fri, Jul 10, 2020	22.17	22.37	21.89	22.07
1331	NASDAQ	CCD	Thu, Jul 9, 2020	22.33	22.38	22.00	22.21
1330	NASDAQ	CCD	Wed, Jul 8, 2020	22.06	22.29	22.06	22.12
1329	NASDAQ	CCD	Tue, Jul 7, 2020	21.95	22.15	21.89	22.03
1328	NASDAQ	CCD	Mon, Jul 6, 2020	21.90	22.07	21.78	21.94
1327	NASDAQ	CCD	Thu, Jul 2, 2020	21.54	21.65	21.50	21.60
1326	NASDAQ	CCD	Wed, Jul 1, 2020	21.20	21.27	21.10	21.25
1325	NASDAQ	CCD	Tue, Jun 30, 2020	20.83	21.15	20.75	21.10
1324	NASDAQ	CCD	Mon, Jun 29, 2020	20.73	20.84	20.57	20.71
1323	NASDAQ	CCD	Fri, Jun 26, 2020	20.89	20.96	20.60	20.66
1322	NASDAQ	CCD	Thu, Jun 25, 2020	20.65	20.93	20.46	20.89
1321	NASDAQ	CCD	Wed, Jun 24, 2020	20.86	21.09	20.58	20.80
1320	NASDAQ	CCD	Tue, Jun 23, 2020	21.06	21.25	21.00	21.11
1319	NASDAQ	CCD	Mon, Jun 22, 2020	20.77	21.01	20.69	20.92
1318	NASDAQ	CCD	Fri, Jun 19, 2020	21.21	21.22	20.77	20.77
1317	NASDAQ	CCD	Thu, Jun 18, 2020	20.89	21.05	20.74	20.94
1316	NASDAQ	CCD	Wed, Jun 17, 2020	20.93	21.12	20.85	20.95
1315	NASDAQ	CCD	Tue, Jun 16, 2020	21.11	21.20	20.76	20.83
1314	NASDAQ	CCD	Mon, Jun 15, 2020	20.12	20.62	19.42	20.55
1313	NASDAQ	CCD	Fri, Jun 12, 2020	21.04	21.33	20.18	20.42
1312	NASDAQ	CCD	Thu, Jun 11, 2020	21.21	21.21	20.10	20.33
1311	NASDAQ	CCD	Wed, Jun 10, 2020	21.46	21.83	21.46	21.67
1310	NASDAQ	CCD	Tue, Jun 9, 2020	21.37	21.65	21.26	21.57
1309	NASDAQ	CCD	Mon, Jun 8, 2020	21.37	21.46	21.29	21.46
1308	NASDAQ	CCD	Fri, Jun 5, 2020	21.17	21.47	21.13	21.19
1307	NASDAQ	CCD	Thu, Jun 4, 2020	21.19	21.20	20.69	20.92
1306	NASDAQ	CCD	Wed, Jun 3, 2020	20.99	21.24	20.91	21.19
1305	NASDAQ	CCD	Tue, Jun 2, 2020	20.69	20.80	20.62	20.80
1304	NASDAQ	CCD	Mon, Jun 1, 2020	20.19	20.56	20.19	20.54
1303	NASDAQ	CCD	Fri, May 29, 2020	19.80	20.26	19.80	20.26
1302	NASDAQ	CCD	Thu, May 28, 2020	19.75	20.09	19.57	19.80
1301	NASDAQ	CCD	Wed, May 27, 2020	19.76	19.90	19.23	19.60
1300	NASDAQ	CCD	Tue, May 26, 2020	19.67	19.85	19.58	19.66
1299	NASDAQ	CCD	Fri, May 22, 2020	18.99	19.37	18.92	19.37
1298	NASDAQ	CCD	Thu, May 21, 2020	18.83	19.05	18.75	18.99
1297	NASDAQ	CCD	Wed, May 20, 2020	19.11	19.11	18.75	18.93
1296	NASDAQ	CCD	Tue, May 19, 2020	18.56	18.84	18.40	18.61
1295	NASDAQ	CCD	Mon, May 18, 2020	18.46	18.64	18.36	18.55
1294	NASDAQ	CCD	Fri, May 15, 2020	17.76	18.12	17.76	18.01
1293	NASDAQ	CCD	Thu, May 14, 2020	17.66	18.05	16.91	18.05
1292	NASDAQ	CCD	Wed, May 13, 2020	18.51	18.69	17.84	18.04
1291	NASDAQ	CCD	Tue, May 12, 2020	19.13	19.13	18.42	18.53
1290	NASDAQ	CCD	Mon, May 11, 2020	18.70	19.22	18.70	19.09
1289	NASDAQ	CCD	Fri, May 8, 2020	18.50	18.92	18.45	18.91
1288	NASDAQ	CCD	Thu, May 7, 2020	17.95	18.46	17.88	18.43
1287	NASDAQ	CCD	Wed, May 6, 2020	17.74	17.93	17.69	17.72
1286	NASDAQ	CCD	Tue, May 5, 2020	17.39	17.78	17.39	17.74
1285	NASDAQ	CCD	Mon, May 4, 2020	16.88	17.18	16.75	17.14
1284	NASDAQ	CCD	Fri, May 1, 2020	17.23	17.31	16.91	17.06
1283	NASDAQ	CCD	Thu, Apr 30, 2020	17.78	18.07	17.51	17.55
1282	NASDAQ	CCD	Wed, Apr 29, 2020	17.78	18.11	17.78	17.82
1281	NASDAQ	CCD	Tue, Apr 28, 2020	18.03	18.03	17.52	17.59
1280	NASDAQ	CCD	Mon, Apr 27, 2020	17.58	17.90	17.58	17.74
1279	NASDAQ	CCD	Fri, Apr 24, 2020	17.87	18.03	17.38	17.52
1278	NASDAQ	CCD	Thu, Apr 23, 2020	17.67	17.92	17.56	17.69
1277	NASDAQ	CCD	Wed, Apr 22, 2020	17.85	18.00	17.51	17.54
1276	NASDAQ	CCD	Tue, Apr 21, 2020	17.42	17.72	17.23	17.68
1275	NASDAQ	CCD	Mon, Apr 20, 2020	17.35	17.77	17.33	17.63
1274	NASDAQ	CCD	Fri, Apr 17, 2020	17.44	17.47	17.14	17.34
1273	NASDAQ	CCD	Thu, Apr 16, 2020	17.24	17.38	16.90	17.02
1272	NASDAQ	CCD	Wed, Apr 15, 2020	16.91	17.15	16.69	17.08
1271	NASDAQ	CCD	Tue, Apr 14, 2020	16.68	17.24	16.68	17.15
1270	NASDAQ	CCD	Mon, Apr 13, 2020	17.00	17.00	16.12	16.54
1269	NASDAQ	CCD	Thu, Apr 9, 2020	17.00	17.51	16.73	17.37
1268	NASDAQ	CCD	Wed, Apr 8, 2020	15.87	16.73	15.57	16.67
1267	NASDAQ	CCD	Tue, Apr 7, 2020	15.38	16.19	15.26	15.49
1266	NASDAQ	CCD	Mon, Apr 6, 2020	14.53	15.09	14.14	15.02
1265	NASDAQ	CCD	Fri, Apr 3, 2020	14.51	14.70	13.66	13.89
1264	NASDAQ	CCD	Thu, Apr 2, 2020	15.08	15.13	14.66	14.66
1263	NASDAQ	CCD	Wed, Apr 1, 2020	15.59	15.80	14.27	15.24
1262	NASDAQ	CCD	Tue, Mar 31, 2020	15.61	16.75	15.61	16.67
1261	NASDAQ	CCD	Mon, Mar 30, 2020	15.83	16.15	15.53	15.85
1260	NASDAQ	CCD	Fri, Mar 27, 2020	16.37	16.37	15.50	15.83
1259	NASDAQ	CCD	Thu, Mar 26, 2020	15.42	17.81	15.31	16.64
1258	NASDAQ	CCD	Wed, Mar 25, 2020	13.62	15.91	13.51	15.37
1257	NASDAQ	CCD	Tue, Mar 24, 2020	12.47	13.55	12.37	13.55
1256	NASDAQ	CCD	Mon, Mar 23, 2020	13.01	13.01	11.06	12.17
1255	NASDAQ	CCD	Fri, Mar 20, 2020	12.48	13.80	12.20	13.45
1254	NASDAQ	CCD	Thu, Mar 19, 2020	10.15	11.95	9.62	11.95
1253	NASDAQ	CCD	Wed, Mar 18, 2020	13.00	13.79	10.00	10.00
1252	NASDAQ	CCD	Tue, Mar 17, 2020	13.32	14.05	13.04	13.81
1251	NASDAQ	CCD	Mon, Mar 16, 2020	11.16	15.30	11.16	13.49
1250	NASDAQ	CCD	Fri, Mar 13, 2020	14.51	15.96	14.06	15.71
1249	NASDAQ	CCD	Thu, Mar 12, 2020	15.96	16.19	13.66	13.85
1248	NASDAQ	CCD	Wed, Mar 11, 2020	18.44	19.39	17.01	17.18
1247	NASDAQ	CCD	Tue, Mar 10, 2020	19.26	19.58	18.42	18.60
1246	NASDAQ	CCD	Mon, Mar 9, 2020	18.65	19.77	18.50	18.77
1245	NASDAQ	CCD	Fri, Mar 6, 2020	19.52	20.04	19.48	19.94
1244	NASDAQ	CCD	Thu, Mar 5, 2020	20.41	20.72	20.12	20.30
1243	NASDAQ	CCD	Wed, Mar 4, 2020	20.19	20.74	20.19	20.74
1242	NASDAQ	CCD	Tue, Mar 3, 2020	20.19	20.60	19.84	20.07
1241	NASDAQ	CCD	Mon, Mar 2, 2020	19.08	20.19	19.06	20.19
1240	NASDAQ	CCD	Fri, Feb 28, 2020	19.30	19.30	18.51	19.00
1239	NASDAQ	CCD	Thu, Feb 27, 2020	20.56	20.60	19.22	19.51
1238	NASDAQ	CCD	Wed, Feb 26, 2020	20.74	21.10	20.74	20.91
1237	NASDAQ	CCD	Tue, Feb 25, 2020	21.75	21.77	20.64	20.75
1236	NASDAQ	CCD	Mon, Feb 24, 2020	22.10	22.17	21.45	21.77
1235	NASDAQ	CCD	Fri, Feb 21, 2020	22.60	22.67	22.43	22.46
1234	NASDAQ	CCD	Thu, Feb 20, 2020	22.65	22.75	22.46	22.65
1233	NASDAQ	CCD	Wed, Feb 19, 2020	22.50	22.65	22.44	22.62
1232	NASDAQ	CCD	Tue, Feb 18, 2020	22.42	22.59	22.41	22.43
1231	NASDAQ	CCD	Fri, Feb 14, 2020	22.45	22.57	22.45	22.47
1230	NASDAQ	CCD	Thu, Feb 13, 2020	22.29	22.47	21.45	22.45
1229	NASDAQ	CCD	Wed, Feb 12, 2020	22.40	22.50	22.36	22.47
1228	NASDAQ	CCD	Tue, Feb 11, 2020	22.27	22.45	22.27	22.33
1227	NASDAQ	CCD	Mon, Feb 10, 2020	22.08	22.27	22.07	22.25
1226	NASDAQ	CCD	Fri, Feb 7, 2020	22.00	22.10	21.97	22.05
1225	NASDAQ	CCD	Thu, Feb 6, 2020	21.91	22.05	21.78	22.05
1224	NASDAQ	CCD	Wed, Feb 5, 2020	21.99	22.06	21.76	21.85
1223	NASDAQ	CCD	Tue, Feb 4, 2020	21.75	22.00	21.75	21.85
1222	NASDAQ	CCD	Mon, Feb 3, 2020	21.44	21.66	21.44	21.63
1221	NASDAQ	CCD	Fri, Jan 31, 2020	21.86	21.95	21.27	21.44
1220	NASDAQ	CCD	Thu, Jan 30, 2020	21.85	21.98	21.85	21.90
1219	NASDAQ	CCD	Wed, Jan 29, 2020	22.02	22.04	21.90	21.94
1218	NASDAQ	CCD	Tue, Jan 28, 2020	21.88	21.99	21.85	21.91
1217	NASDAQ	CCD	Mon, Jan 27, 2020	21.85	22.03	21.76	21.87
1216	NASDAQ	CCD	Fri, Jan 24, 2020	22.00	22.12	22.00	22.01
1215	NASDAQ	CCD	Thu, Jan 23, 2020	21.75	22.00	21.75	21.95
1214	NASDAQ	CCD	Wed, Jan 22, 2020	21.76	21.96	21.76	21.77
1213	NASDAQ	CCD	Tue, Jan 21, 2020	21.72	21.95	21.69	21.78
1212	NASDAQ	CCD	Fri, Jan 17, 2020	21.91	21.96	21.75	21.76
1211	NASDAQ	CCD	Thu, Jan 16, 2020	21.67	21.88	21.67	21.81
1210	NASDAQ	CCD	Wed, Jan 15, 2020	21.90	21.94	21.70	21.71
1209	NASDAQ	CCD	Tue, Jan 14, 2020	21.97	21.99	21.77	21.80
1208	NASDAQ	CCD	Mon, Jan 13, 2020	21.90	21.97	21.88	21.95
1207	NASDAQ	CCD	Fri, Jan 10, 2020	21.93	22.00	21.85	21.90
1206	NASDAQ	CCD	Thu, Jan 9, 2020	21.72	21.95	21.62	21.90
1205	NASDAQ	CCD	Wed, Jan 8, 2020	21.69	21.76	21.59	21.72
1204	NASDAQ	CCD	Tue, Jan 7, 2020	21.45	21.68	21.42	21.63
1203	NASDAQ	CCD	Mon, Jan 6, 2020	21.47	21.50	21.36	21.42
1202	NASDAQ	CCD	Fri, Jan 3, 2020	21.36	21.49	21.31	21.48
1201	NASDAQ	CCD	Thu, Jan 2, 2020	21.28	21.43	21.24	21.39
1200	NASDAQ	CCD	Tue, Dec 31, 2019	21.14	21.36	21.13	21.16
1199	NASDAQ	CCD	Mon, Dec 30, 2019	21.33	21.33	21.04	21.18
1198	NASDAQ	CCD	Fri, Dec 27, 2019	21.44	21.48	21.28	21.34
1197	NASDAQ	CCD	Thu, Dec 26, 2019	21.26	21.40	21.26	21.40
1196	NASDAQ	CCD	Tue, Dec 24, 2019	21.22	21.31	21.20	21.30
1195	NASDAQ	CCD	Mon, Dec 23, 2019	21.02	21.22	21.02	21.15
1194	NASDAQ	CCD	Fri, Dec 20, 2019	21.10	21.10	20.90	21.04
1193	NASDAQ	CCD	Thu, Dec 19, 2019	20.91	21.07	20.91	21.07
1192	NASDAQ	CCD	Wed, Dec 18, 2019	20.93	21.08	20.92	20.92
1191	NASDAQ	CCD	Tue, Dec 17, 2019	20.82	20.98	20.80	20.90
1190	NASDAQ	CCD	Mon, Dec 16, 2019	20.79	20.87	20.71	20.80
1189	NASDAQ	CCD	Fri, Dec 13, 2019	20.67	20.76	20.66	20.72
1188	NASDAQ	CCD	Thu, Dec 12, 2019	20.71	20.78	20.66	20.73
1187	NASDAQ	CCD	Wed, Dec 11, 2019	20.91	20.91	20.78	20.80
1186	NASDAQ	CCD	Tue, Dec 10, 2019	20.75	20.93	20.75	20.90
1185	NASDAQ	CCD	Mon, Dec 9, 2019	20.82	20.82	20.69	20.81
1184	NASDAQ	CCD	Fri, Dec 6, 2019	20.83	20.85	20.76	20.77
1183	NASDAQ	CCD	Thu, Dec 5, 2019	20.65	20.84	20.61	20.83
1182	NASDAQ	CCD	Wed, Dec 4, 2019	20.58	20.74	20.50	20.68
1181	NASDAQ	CCD	Tue, Dec 3, 2019	20.60	20.60	20.23	20.45
1180	NASDAQ	CCD	Mon, Dec 2, 2019	20.60	20.71	20.60	20.70
1179	NASDAQ	CCD	Fri, Nov 29, 2019	20.56	20.70	20.56	20.61
1178	NASDAQ	CCD	Wed, Nov 27, 2019	20.56	20.72	20.54	20.56
1177	NASDAQ	CCD	Tue, Nov 26, 2019	20.59	20.69	20.53	20.56
1176	NASDAQ	CCD	Mon, Nov 25, 2019	20.63	20.79	20.53	20.57
1175	NASDAQ	CCD	Fri, Nov 22, 2019	20.55	20.81	20.55	20.57
1174	NASDAQ	CCD	Thu, Nov 21, 2019	20.68	20.83	20.58	20.60
1173	NASDAQ	CCD	Wed, Nov 20, 2019	20.80	20.94	20.70	20.71
1172	NASDAQ	CCD	Tue, Nov 19, 2019	20.67	21.02	20.67	20.95
1171	NASDAQ	CCD	Mon, Nov 18, 2019	20.73	20.95	20.73	20.75
1170	NASDAQ	CCD	Fri, Nov 15, 2019	20.90	21.00	20.73	20.80
1169	NASDAQ	CCD	Thu, Nov 14, 2019	20.79	21.00	20.75	20.93
1168	NASDAQ	CCD	Wed, Nov 13, 2019	20.87	20.87	20.60	20.79
1167	NASDAQ	CCD	Tue, Nov 12, 2019	20.59	20.85	20.59	20.82
1166	NASDAQ	CCD	Mon, Nov 11, 2019	20.56	20.87	20.56	20.59
1165	NASDAQ	CCD	Fri, Nov 8, 2019	20.60	20.75	20.54	20.72
1164	NASDAQ	CCD	Thu, Nov 7, 2019	20.98	21.00	20.77	20.78
1163	NASDAQ	CCD	Wed, Nov 6, 2019	20.97	21.00	20.88	20.97
1162	NASDAQ	CCD	Tue, Nov 5, 2019	20.95	21.00	20.90	20.96
1161	NASDAQ	CCD	Mon, Nov 4, 2019	20.89	21.00	20.88	20.95
1160	NASDAQ	CCD	Fri, Nov 1, 2019	20.72	20.92	20.65	20.80
1159	NASDAQ	CCD	Thu, Oct 31, 2019	20.66	20.73	20.59	20.66
1158	NASDAQ	CCD	Wed, Oct 30, 2019	20.74	20.74	20.57	20.66
1157	NASDAQ	CCD	Tue, Oct 29, 2019	20.79	20.82	20.67	20.69
1156	NASDAQ	CCD	Mon, Oct 28, 2019	20.77	20.95	20.77	20.84
1155	NASDAQ	CCD	Fri, Oct 25, 2019	20.80	20.89	20.64	20.79
1154	NASDAQ	CCD	Thu, Oct 24, 2019	20.91	20.91	20.68	20.78
1153	NASDAQ	CCD	Wed, Oct 23, 2019	20.77	20.83	20.46	20.79
1152	NASDAQ	CCD	Tue, Oct 22, 2019	20.84	20.85	20.72	20.78
1151	NASDAQ	CCD	Mon, Oct 21, 2019	20.85	20.86	20.61	20.76
1150	NASDAQ	CCD	Fri, Oct 18, 2019	20.78	20.78	20.48	20.70
1149	NASDAQ	CCD	Thu, Oct 17, 2019	20.53	20.75	20.49	20.72
1148	NASDAQ	CCD	Wed, Oct 16, 2019	20.34	20.38	20.21	20.38
1147	NASDAQ	CCD	Tue, Oct 15, 2019	20.42	20.51	20.16	20.34
1146	NASDAQ	CCD	Mon, Oct 14, 2019	20.17	20.41	20.16	20.40
1145	NASDAQ	CCD	Fri, Oct 11, 2019	20.35	20.35	20.11	20.15
1144	NASDAQ	CCD	Thu, Oct 10, 2019	20.45	20.45	20.25	20.28
1143	NASDAQ	CCD	Wed, Oct 9, 2019	20.44	20.44	20.27	20.37
1142	NASDAQ	CCD	Tue, Oct 8, 2019	20.30	20.40	20.15	20.38
1141	NASDAQ	CCD	Mon, Oct 7, 2019	20.14	20.42	20.06	20.36
1140	NASDAQ	CCD	Fri, Oct 4, 2019	20.11	20.18	20.01	20.15
1139	NASDAQ	CCD	Thu, Oct 3, 2019	19.85	20.12	19.74	20.05
1138	NASDAQ	CCD	Wed, Oct 2, 2019	19.96	20.03	19.75	19.99
1137	NASDAQ	CCD	Tue, Oct 1, 2019	20.17	20.20	19.93	20.11
1136	NASDAQ	CCD	Mon, Sep 30, 2019	19.98	20.19	19.91	20.17
1135	NASDAQ	CCD	Fri, Sep 27, 2019	20.00	20.05	19.91	19.99
1134	NASDAQ	CCD	Thu, Sep 26, 2019	20.21	20.28	19.86	20.02
1133	NASDAQ	CCD	Wed, Sep 25, 2019	20.40	20.45	20.15	20.26
1132	NASDAQ	CCD	Tue, Sep 24, 2019	20.71	20.74	20.42	20.54
1131	NASDAQ	CCD	Mon, Sep 23, 2019	20.27	20.64	20.27	20.54
1130	NASDAQ	CCD	Fri, Sep 20, 2019	20.38	20.59	20.38	20.41
1129	NASDAQ	CCD	Thu, Sep 19, 2019	20.30	20.51	20.24	20.45
1128	NASDAQ	CCD	Wed, Sep 18, 2019	20.34	20.45	20.14	20.23
1127	NASDAQ	CCD	Tue, Sep 17, 2019	20.01	20.45	20.01	20.45
1126	NASDAQ	CCD	Mon, Sep 16, 2019	20.32	20.32	20.16	20.16
1125	NASDAQ	CCD	Fri, Sep 13, 2019	20.38	20.47	20.33	20.42
1124	NASDAQ	CCD	Thu, Sep 12, 2019	20.40	20.61	20.40	20.53
1123	NASDAQ	CCD	Wed, Sep 11, 2019	20.07	20.40	20.07	20.40
1122	NASDAQ	CCD	Tue, Sep 10, 2019	20.17	20.21	19.93	20.14
1121	NASDAQ	CCD	Mon, Sep 9, 2019	20.28	20.32	20.11	20.29
1120	NASDAQ	CCD	Fri, Sep 6, 2019	20.18	20.25	19.91	20.19
1119	NASDAQ	CCD	Thu, Sep 5, 2019	20.18	20.30	20.06	20.25
1118	NASDAQ	CCD	Wed, Sep 4, 2019	19.98	20.17	19.87	20.13
1117	NASDAQ	CCD	Tue, Sep 3, 2019	19.70	19.87	19.64	19.84
1116	NASDAQ	CCD	Fri, Aug 30, 2019	20.00	20.17	19.75	19.77
1115	NASDAQ	CCD	Thu, Aug 29, 2019	19.89	20.02	19.83	19.92
1114	NASDAQ	CCD	Wed, Aug 28, 2019	19.92	20.01	19.80	19.82
1113	NASDAQ	CCD	Tue, Aug 27, 2019	20.04	20.20	19.93	19.95
1112	NASDAQ	CCD	Mon, Aug 26, 2019	20.33	20.39	19.92	19.92
1111	NASDAQ	CCD	Fri, Aug 23, 2019	20.47	20.59	20.18	20.28
1110	NASDAQ	CCD	Thu, Aug 22, 2019	20.84	20.94	20.49	20.52
1109	NASDAQ	CCD	Wed, Aug 21, 2019	20.62	20.78	20.56	20.66
1108	NASDAQ	CCD	Tue, Aug 20, 2019	20.31	20.81	20.16	20.54
1107	NASDAQ	CCD	Mon, Aug 19, 2019	20.07	20.26	20.04	20.20
1106	NASDAQ	CCD	Fri, Aug 16, 2019	19.95	20.06	19.88	19.88
1105	NASDAQ	CCD	Thu, Aug 15, 2019	20.19	20.19	19.57	19.76
1104	NASDAQ	CCD	Wed, Aug 14, 2019	20.40	20.49	19.92	20.18
1103	NASDAQ	CCD	Tue, Aug 13, 2019	19.86	20.69	19.83	20.63
1102	NASDAQ	CCD	Mon, Aug 12, 2019	20.11	20.20	19.84	19.90
1101	NASDAQ	CCD	Fri, Aug 9, 2019	20.45	20.56	20.15	20.20
1100	NASDAQ	CCD	Thu, Aug 8, 2019	20.30	20.56	20.25	20.56
1099	NASDAQ	CCD	Wed, Aug 7, 2019	20.18	20.40	20.12	20.36
1098	NASDAQ	CCD	Tue, Aug 6, 2019	20.05	20.39	20.01	20.37
1097	NASDAQ	CCD	Mon, Aug 5, 2019	20.43	20.43	19.64	19.86
1096	NASDAQ	CCD	Fri, Aug 2, 2019	20.83	20.83	20.45	20.53
1095	NASDAQ	CCD	Thu, Aug 1, 2019	20.76	20.93	20.69	20.71
1094	NASDAQ	CCD	Wed, Jul 31, 2019	20.98	21.00	20.63	20.73
1093	NASDAQ	CCD	Tue, Jul 30, 2019	20.98	21.00	20.81	20.97
1092	NASDAQ	CCD	Mon, Jul 29, 2019	21.05	21.05	20.87	21.03
1091	NASDAQ	CCD	Fri, Jul 26, 2019	21.01	21.01	20.91	20.97
1090	NASDAQ	CCD	Thu, Jul 25, 2019	21.05	21.05	20.87	20.97
1089	NASDAQ	CCD	Wed, Jul 24, 2019	20.84	21.10	20.80	21.05
1088	NASDAQ	CCD	Tue, Jul 23, 2019	20.57	20.81	20.57	20.78
1087	NASDAQ	CCD	Mon, Jul 22, 2019	20.96	21.00	20.58	20.64
1086	NASDAQ	CCD	Fri, Jul 19, 2019	20.95	20.97	20.80	20.96
1085	NASDAQ	CCD	Thu, Jul 18, 2019	20.68	20.87	20.62	20.84
1084	NASDAQ	CCD	Wed, Jul 17, 2019	20.58	20.72	20.58	20.65
1083	NASDAQ	CCD	Tue, Jul 16, 2019	20.62	20.70	20.57	20.65
1082	NASDAQ	CCD	Mon, Jul 15, 2019	20.74	20.74	20.57	20.62
1081	NASDAQ	CCD	Fri, Jul 12, 2019	20.53	20.74	20.53	20.65
1080	NASDAQ	CCD	Thu, Jul 11, 2019	21.01	21.01	20.53	20.61
1079	NASDAQ	CCD	Wed, Jul 10, 2019	20.85	21.14	20.76	20.79
1078	NASDAQ	CCD	Tue, Jul 9, 2019	20.69	20.99	20.57	20.83
1077	NASDAQ	CCD	Mon, Jul 8, 2019	20.48	20.68	20.48	20.63
1076	NASDAQ	CCD	Fri, Jul 5, 2019	20.40	20.66	20.40	20.48
1075	NASDAQ	CCD	Wed, Jul 3, 2019	20.50	20.65	20.45	20.64
1074	NASDAQ	CCD	Tue, Jul 2, 2019	20.30	20.50	20.29	20.50
1073	NASDAQ	CCD	Mon, Jul 1, 2019	20.33	20.40	20.22	20.32
1072	NASDAQ	CCD	Fri, Jun 28, 2019	20.00	20.24	19.90	20.14
1071	NASDAQ	CCD	Thu, Jun 27, 2019	19.88	19.98	19.80	19.94
1070	NASDAQ	CCD	Wed, Jun 26, 2019	19.69	19.99	19.69	19.74
1069	NASDAQ	CCD	Tue, Jun 25, 2019	20.21	20.21	19.52	19.73
1068	NASDAQ	CCD	Mon, Jun 24, 2019	20.17	20.25	20.00	20.11
1067	NASDAQ	CCD	Fri, Jun 21, 2019	20.18	20.26	20.00	20.09
1066	NASDAQ	CCD	Thu, Jun 20, 2019	20.43	20.43	19.96	20.19
1065	NASDAQ	CCD	Wed, Jun 19, 2019	19.78	20.01	19.69	20.01
1064	NASDAQ	CCD	Tue, Jun 18, 2019	19.54	19.73	19.49	19.68
1063	NASDAQ	CCD	Mon, Jun 17, 2019	19.35	19.60	19.35	19.38
1062	NASDAQ	CCD	Fri, Jun 14, 2019	19.55	19.64	19.35	19.35
1061	NASDAQ	CCD	Thu, Jun 13, 2019	19.65	19.65	19.52	19.54
1060	NASDAQ	CCD	Wed, Jun 12, 2019	19.68	19.85	19.61	19.73
1059	NASDAQ	CCD	Tue, Jun 11, 2019	19.48	19.66	19.32	19.66
1058	NASDAQ	CCD	Mon, Jun 10, 2019	19.13	19.37	19.13	19.31
1057	NASDAQ	CCD	Fri, Jun 7, 2019	19.00	19.19	19.00	19.13
1056	NASDAQ	CCD	Thu, Jun 6, 2019	18.92	19.02	18.86	19.01
1055	NASDAQ	CCD	Wed, Jun 5, 2019	18.91	18.99	18.71	18.97
1054	NASDAQ	CCD	Tue, Jun 4, 2019	18.48	18.83	18.40	18.83
1053	NASDAQ	CCD	Mon, Jun 3, 2019	18.67	18.69	18.21	18.40
1052	NASDAQ	CCD	Fri, May 31, 2019	18.80	18.83	18.52	18.55
1051	NASDAQ	CCD	Thu, May 30, 2019	18.85	18.97	18.81	18.88
1050	NASDAQ	CCD	Wed, May 29, 2019	18.95	18.98	18.77	18.86
1049	NASDAQ	CCD	Tue, May 28, 2019	19.06	19.20	18.96	18.96
1048	NASDAQ	CCD	Fri, May 24, 2019	19.26	19.26	19.01	19.06
1047	NASDAQ	CCD	Thu, May 23, 2019	19.51	19.66	18.94	19.08
1046	NASDAQ	CCD	Wed, May 22, 2019	19.61	19.78	19.52	19.55
1045	NASDAQ	CCD	Tue, May 21, 2019	19.87	20.00	19.61	19.61
1044	NASDAQ	CCD	Mon, May 20, 2019	20.20	20.27	19.75	19.91
1043	NASDAQ	CCD	Fri, May 17, 2019	20.08	20.29	19.91	20.13
1042	NASDAQ	CCD	Thu, May 16, 2019	19.86	20.31	19.86	20.23
1041	NASDAQ	CCD	Wed, May 15, 2019	19.74	20.05	19.74	19.86
1040	NASDAQ	CCD	Tue, May 14, 2019	19.71	19.90	19.71	19.80
1039	NASDAQ	CCD	Mon, May 13, 2019	19.79	19.80	19.56	19.70
1038	NASDAQ	CCD	Fri, May 10, 2019	20.21	20.26	19.95	20.06
1037	NASDAQ	CCD	Thu, May 9, 2019	20.39	20.48	20.15	20.40
1036	NASDAQ	CCD	Wed, May 8, 2019	20.34	20.64	20.34	20.39
1035	NASDAQ	CCD	Tue, May 7, 2019	20.67	20.73	20.25	20.33
1034	NASDAQ	CCD	Mon, May 6, 2019	20.73	20.85	20.60	20.78
1033	NASDAQ	CCD	Fri, May 3, 2019	20.72	20.90	20.70	20.84
1032	NASDAQ	CCD	Thu, May 2, 2019	20.80	20.80	20.54	20.66
1031	NASDAQ	CCD	Wed, May 1, 2019	20.83	20.83	20.48	20.70
1030	NASDAQ	CCD	Tue, Apr 30, 2019	20.51	20.70	20.39	20.70
1029	NASDAQ	CCD	Mon, Apr 29, 2019	20.48	20.55	20.43	20.51
1028	NASDAQ	CCD	Fri, Apr 26, 2019	20.28	20.48	20.11	20.48
1027	NASDAQ	CCD	Thu, Apr 25, 2019	20.14	20.37	20.10	20.19
1026	NASDAQ	CCD	Wed, Apr 24, 2019	20.21	20.29	20.16	20.19
1025	NASDAQ	CCD	Tue, Apr 23, 2019	20.05	20.23	20.04	20.15
1024	NASDAQ	CCD	Mon, Apr 22, 2019	20.02	20.13	19.96	20.03
1023	NASDAQ	CCD	Thu, Apr 18, 2019	20.24	20.28	19.90	19.97
1022	NASDAQ	CCD	Wed, Apr 17, 2019	20.18	20.19	19.99	20.05
1021	NASDAQ	CCD	Tue, Apr 16, 2019	20.06	20.41	20.03	20.13
1020	NASDAQ	CCD	Mon, Apr 15, 2019	19.95	20.05	19.95	20.01
1019	NASDAQ	CCD	Fri, Apr 12, 2019	19.98	20.04	19.95	19.95
1018	NASDAQ	CCD	Thu, Apr 11, 2019	19.99	20.09	19.95	19.98
1017	NASDAQ	CCD	Wed, Apr 10, 2019	20.00	20.21	20.00	20.18
1016	NASDAQ	CCD	Tue, Apr 9, 2019	20.18	20.34	19.95	20.00
1015	NASDAQ	CCD	Mon, Apr 8, 2019	20.41	20.46	20.22	20.25
1014	NASDAQ	CCD	Fri, Apr 5, 2019	20.48	20.53	20.43	20.44
1013	NASDAQ	CCD	Thu, Apr 4, 2019	20.52	20.62	20.48	20.48
1012	NASDAQ	CCD	Wed, Apr 3, 2019	20.41	20.70	20.36	20.57
1011	NASDAQ	CCD	Tue, Apr 2, 2019	20.43	20.58	20.38	20.40
1010	NASDAQ	CCD	Mon, Apr 1, 2019	20.46	20.50	20.34	20.48
1009	NASDAQ	CCD	Fri, Mar 29, 2019	20.17	20.37	20.15	20.34
1008	NASDAQ	CCD	Thu, Mar 28, 2019	20.19	20.20	19.95	20.04
1007	NASDAQ	CCD	Wed, Mar 27, 2019	20.02	20.12	19.96	20.09
1006	NASDAQ	CCD	Tue, Mar 26, 2019	20.00	20.11	19.89	19.92
1005	NASDAQ	CCD	Mon, Mar 25, 2019	19.99	20.08	19.85	19.98
1004	NASDAQ	CCD	Fri, Mar 22, 2019	20.29	20.44	19.95	20.00
1003	NASDAQ	CCD	Thu, Mar 21, 2019	20.01	20.20	19.98	20.20
1002	NASDAQ	CCD	Wed, Mar 20, 2019	19.89	20.00	19.78	20.00
1001	NASDAQ	CCD	Tue, Mar 19, 2019	19.84	19.85	19.68	19.85
1000	NASDAQ	CCD	Mon, Mar 18, 2019	19.71	19.77	19.68	19.77
999	NASDAQ	CCD	Fri, Mar 15, 2019	19.70	19.70	19.59	19.69
998	NASDAQ	CCD	Thu, Mar 14, 2019	19.50	19.63	19.49	19.63
997	NASDAQ	CCD	Wed, Mar 13, 2019	19.53	19.53	19.45	19.49
996	NASDAQ	CCD	Tue, Mar 12, 2019	19.50	19.50	19.35	19.41
995	NASDAQ	CCD	Mon, Mar 11, 2019	19.40	19.41	19.32	19.40
994	NASDAQ	CCD	Fri, Mar 8, 2019	19.26	19.38	19.19	19.38
993	NASDAQ	CCD	Thu, Mar 7, 2019	19.36	19.36	19.14	19.29
992	NASDAQ	CCD	Wed, Mar 6, 2019	19.41	19.47	19.26	19.35
991	NASDAQ	CCD	Tue, Mar 5, 2019	19.38	19.38	19.27	19.37
990	NASDAQ	CCD	Mon, Mar 4, 2019	19.32	19.36	19.07	19.34
989	NASDAQ	CCD	Fri, Mar 1, 2019	19.30	19.41	19.24	19.27
988	NASDAQ	CCD	Thu, Feb 28, 2019	19.40	19.41	19.27	19.27
987	NASDAQ	CCD	Wed, Feb 27, 2019	19.48	19.50	19.32	19.42
986	NASDAQ	CCD	Tue, Feb 26, 2019	19.54	19.54	19.37	19.40
985	NASDAQ	CCD	Mon, Feb 25, 2019	19.53	19.72	19.51	19.51
984	NASDAQ	CCD	Fri, Feb 22, 2019	19.52	19.55	19.45	19.45
983	NASDAQ	CCD	Thu, Feb 21, 2019	19.54	19.54	19.41	19.45
982	NASDAQ	CCD	Wed, Feb 20, 2019	19.59	19.62	19.48	19.54
981	NASDAQ	CCD	Tue, Feb 19, 2019	19.45	19.51	19.41	19.50
980	NASDAQ	CCD	Fri, Feb 15, 2019	19.43	19.57	19.43	19.43
979	NASDAQ	CCD	Thu, Feb 14, 2019	19.46	19.49	19.32	19.41
978	NASDAQ	CCD	Wed, Feb 13, 2019	19.50	19.54	19.39	19.46
977	NASDAQ	CCD	Tue, Feb 12, 2019	19.75	19.85	19.45	19.45
976	NASDAQ	CCD	Mon, Feb 11, 2019	19.49	19.78	19.33	19.78
975	NASDAQ	CCD	Fri, Feb 8, 2019	19.46	19.53	19.32	19.52
974	NASDAQ	CCD	Thu, Feb 7, 2019	19.52	19.53	19.30	19.50
973	NASDAQ	CCD	Wed, Feb 6, 2019	19.43	19.55	19.43	19.52
972	NASDAQ	CCD	Tue, Feb 5, 2019	19.41	19.53	19.39	19.42
971	NASDAQ	CCD	Mon, Feb 4, 2019	19.41	19.50	19.34	19.39
970	NASDAQ	CCD	Fri, Feb 1, 2019	19.53	19.69	19.32	19.37
969	NASDAQ	CCD	Thu, Jan 31, 2019	19.36	19.62	19.36	19.56
968	NASDAQ	CCD	Wed, Jan 30, 2019	19.18	19.62	19.07	19.21
967	NASDAQ	CCD	Tue, Jan 29, 2019	19.20	19.20	18.92	19.02
966	NASDAQ	CCD	Mon, Jan 28, 2019	18.78	19.20	18.50	19.20
965	NASDAQ	CCD	Fri, Jan 25, 2019	18.86	18.86	18.76	18.81
964	NASDAQ	CCD	Thu, Jan 24, 2019	18.80	18.93	18.68	18.73
963	NASDAQ	CCD	Wed, Jan 23, 2019	18.94	18.94	18.58	18.64
962	NASDAQ	CCD	Tue, Jan 22, 2019	19.19	19.28	18.82	18.92
961	NASDAQ	CCD	Fri, Jan 18, 2019	19.05	19.28	18.99	19.28
960	NASDAQ	CCD	Thu, Jan 17, 2019	18.82	18.95	18.81	18.94
959	NASDAQ	CCD	Wed, Jan 16, 2019	18.66	18.86	18.57	18.84
958	NASDAQ	CCD	Tue, Jan 15, 2019	18.49	18.66	18.43	18.64
957	NASDAQ	CCD	Mon, Jan 14, 2019	18.57	18.57	18.27	18.37
956	NASDAQ	CCD	Fri, Jan 11, 2019	18.47	18.52	18.33	18.52
955	NASDAQ	CCD	Thu, Jan 10, 2019	18.10	18.45	18.10	18.44
954	NASDAQ	CCD	Wed, Jan 9, 2019	18.08	18.37	18.08	18.21
953	NASDAQ	CCD	Tue, Jan 8, 2019	17.85	18.26	17.76	17.95
952	NASDAQ	CCD	Mon, Jan 7, 2019	17.26	17.97	17.26	17.79
951	NASDAQ	CCD	Fri, Jan 4, 2019	16.72	17.28	16.72	17.24
950	NASDAQ	CCD	Thu, Jan 3, 2019	16.80	16.87	16.70	16.80
949	NASDAQ	CCD	Wed, Jan 2, 2019	16.26	16.96	16.22	16.92
948	NASDAQ	CCD	Mon, Dec 31, 2018	16.52	16.79	16.38	16.41
947	NASDAQ	CCD	Fri, Dec 28, 2018	16.73	16.96	16.58	16.59
946	NASDAQ	CCD	Thu, Dec 27, 2018	16.41	16.86	16.41	16.84
945	NASDAQ	CCD	Wed, Dec 26, 2018	16.12	16.63	16.12	16.58
944	NASDAQ	CCD	Mon, Dec 24, 2018	16.14	16.34	15.61	16.18
943	NASDAQ	CCD	Fri, Dec 21, 2018	16.65	16.67	16.08	16.30
942	NASDAQ	CCD	Thu, Dec 20, 2018	17.30	17.30	15.95	16.66
941	NASDAQ	CCD	Wed, Dec 19, 2018	17.40	17.45	17.11	17.23
940	NASDAQ	CCD	Tue, Dec 18, 2018	17.61	17.65	17.18	17.43
939	NASDAQ	CCD	Mon, Dec 17, 2018	17.97	18.04	17.45	17.48
938	NASDAQ	CCD	Fri, Dec 14, 2018	18.22	18.22	17.93	17.97
937	NASDAQ	CCD	Thu, Dec 13, 2018	18.46	18.46	18.10	18.33
936	NASDAQ	CCD	Wed, Dec 12, 2018	18.34	18.67	18.34	18.55
935	NASDAQ	CCD	Tue, Dec 11, 2018	18.45	18.61	18.30	18.33
934	NASDAQ	CCD	Mon, Dec 10, 2018	18.80	18.80	18.29	18.41
933	NASDAQ	CCD	Fri, Dec 7, 2018	18.87	18.97	18.58	18.81
932	NASDAQ	CCD	Thu, Dec 6, 2018	18.41	18.84	18.31	18.84
931	NASDAQ	CCD	Tue, Dec 4, 2018	19.01	19.18	18.66	18.69
930	NASDAQ	CCD	Mon, Dec 3, 2018	19.30	19.42	19.09	19.09
929	NASDAQ	CCD	Fri, Nov 30, 2018	18.93	19.16	18.93	19.01
928	NASDAQ	CCD	Thu, Nov 29, 2018	18.86	19.18	18.70	19.02
927	NASDAQ	CCD	Wed, Nov 28, 2018	18.40	18.91	18.35	18.88
926	NASDAQ	CCD	Tue, Nov 27, 2018	18.55	18.69	18.33	18.35
925	NASDAQ	CCD	Mon, Nov 26, 2018	18.41	18.62	18.41	18.45
924	NASDAQ	CCD	Fri, Nov 23, 2018	18.10	18.31	18.04	18.29
923	NASDAQ	CCD	Wed, Nov 21, 2018	18.05	18.25	18.05	18.13
922	NASDAQ	CCD	Tue, Nov 20, 2018	18.77	18.77	17.78	18.01
921	NASDAQ	CCD	Mon, Nov 19, 2018	19.15	19.15	18.73	18.80
920	NASDAQ	CCD	Fri, Nov 16, 2018	19.08	19.15	19.00	19.07
919	NASDAQ	CCD	Thu, Nov 15, 2018	19.08	19.11	19.01	19.07
918	NASDAQ	CCD	Wed, Nov 14, 2018	19.25	19.34	19.03	19.09
917	NASDAQ	CCD	Tue, Nov 13, 2018	19.24	19.28	19.11	19.25
916	NASDAQ	CCD	Mon, Nov 12, 2018	19.10	19.23	19.00	19.17
915	NASDAQ	CCD	Fri, Nov 9, 2018	19.47	19.50	19.00	19.14
914	NASDAQ	CCD	Thu, Nov 8, 2018	19.68	19.72	19.50	19.54
913	NASDAQ	CCD	Wed, Nov 7, 2018	19.39	19.67	19.34	19.63
912	NASDAQ	CCD	Tue, Nov 6, 2018	19.28	19.33	19.18	19.22
911	NASDAQ	CCD	Mon, Nov 5, 2018	19.09	19.22	19.08	19.14
910	NASDAQ	CCD	Fri, Nov 2, 2018	19.47	19.52	19.05	19.09
909	NASDAQ	CCD	Thu, Nov 1, 2018	19.08	19.36	19.00	19.35
908	NASDAQ	CCD	Wed, Oct 31, 2018	18.96	19.05	18.82	18.95
907	NASDAQ	CCD	Tue, Oct 30, 2018	18.91	19.10	18.80	18.80
906	NASDAQ	CCD	Mon, Oct 29, 2018	19.28	19.30	18.80	19.03
905	NASDAQ	CCD	Fri, Oct 26, 2018	19.47	19.48	19.12	19.15
904	NASDAQ	CCD	Thu, Oct 25, 2018	20.04	20.07	19.61	19.61
903	NASDAQ	CCD	Wed, Oct 24, 2018	20.19	20.21	19.90	19.94
902	NASDAQ	CCD	Tue, Oct 23, 2018	19.95	20.16	19.80	20.16
901	NASDAQ	CCD	Mon, Oct 22, 2018	20.11	20.14	19.94	20.13
900	NASDAQ	CCD	Fri, Oct 19, 2018	20.33	20.33	19.94	20.01
899	NASDAQ	CCD	Thu, Oct 18, 2018	20.19	20.19	19.90	20.07
898	NASDAQ	CCD	Wed, Oct 17, 2018	19.98	20.15	19.89	20.15
897	NASDAQ	CCD	Tue, Oct 16, 2018	19.64	19.98	19.58	19.93
896	NASDAQ	CCD	Mon, Oct 15, 2018	19.46	19.59	19.24	19.46
895	NASDAQ	CCD	Fri, Oct 12, 2018	19.25	19.61	19.23	19.36
894	NASDAQ	CCD	Thu, Oct 11, 2018	18.95	19.29	18.94	19.14
893	NASDAQ	CCD	Wed, Oct 10, 2018	20.08	20.13	19.12	19.28
892	NASDAQ	CCD	Tue, Oct 9, 2018	19.99	20.26	19.78	20.17
891	NASDAQ	CCD	Mon, Oct 8, 2018	20.54	20.61	20.01	20.12
890	NASDAQ	CCD	Fri, Oct 5, 2018	20.97	21.16	20.37	20.62
889	NASDAQ	CCD	Thu, Oct 4, 2018	21.25	21.34	20.92	21.07
888	NASDAQ	CCD	Wed, Oct 3, 2018	21.59	21.64	21.39	21.41
887	NASDAQ	CCD	Tue, Oct 2, 2018	21.90	21.96	21.45	21.57
886	NASDAQ	CCD	Mon, Oct 1, 2018	21.85	22.02	21.83	21.91
885	NASDAQ	CCD	Fri, Sep 28, 2018	22.05	22.08	21.71	21.72
884	NASDAQ	CCD	Thu, Sep 27, 2018	21.93	22.10	21.71	22.06
883	NASDAQ	CCD	Wed, Sep 26, 2018	22.30	22.31	21.97	22.01
882	NASDAQ	CCD	Tue, Sep 25, 2018	22.22	22.22	22.00	22.21
881	NASDAQ	CCD	Mon, Sep 24, 2018	21.98	22.03	21.82	22.02
880	NASDAQ	CCD	Fri, Sep 21, 2018	22.16	22.16	21.79	21.90
879	NASDAQ	CCD	Thu, Sep 20, 2018	22.33	22.33	22.02	22.16
878	NASDAQ	CCD	Wed, Sep 19, 2018	21.95	22.08	21.92	22.08
877	NASDAQ	CCD	Tue, Sep 18, 2018	22.11	22.14	21.85	21.87
876	NASDAQ	CCD	Mon, Sep 17, 2018	22.55	22.55	22.04	22.04
875	NASDAQ	CCD	Fri, Sep 14, 2018	22.63	22.65	22.41	22.43
874	NASDAQ	CCD	Thu, Sep 13, 2018	22.92	22.99	22.86	22.86
873	NASDAQ	CCD	Wed, Sep 12, 2018	22.70	22.90	22.68	22.90
872	NASDAQ	CCD	Tue, Sep 11, 2018	22.44	22.76	22.40	22.64
871	NASDAQ	CCD	Mon, Sep 10, 2018	22.26	22.54	22.20	22.46
870	NASDAQ	CCD	Fri, Sep 7, 2018	22.20	22.20	22.13	22.19
869	NASDAQ	CCD	Thu, Sep 6, 2018	22.11	22.20	22.10	22.20
868	NASDAQ	CCD	Wed, Sep 5, 2018	22.40	22.40	22.14	22.18
867	NASDAQ	CCD	Tue, Sep 4, 2018	22.28	22.39	22.22	22.30
866	NASDAQ	CCD	Fri, Aug 31, 2018	22.26	22.37	22.24	22.31
865	NASDAQ	CCD	Thu, Aug 30, 2018	22.48	22.52	22.26	22.35
864	NASDAQ	CCD	Wed, Aug 29, 2018	22.36	22.53	22.31	22.45
863	NASDAQ	CCD	Tue, Aug 28, 2018	22.21	22.38	22.21	22.27
862	NASDAQ	CCD	Mon, Aug 27, 2018	22.30	22.40	22.20	22.27
861	NASDAQ	CCD	Fri, Aug 24, 2018	22.15	22.31	22.11	22.27
860	NASDAQ	CCD	Thu, Aug 23, 2018	22.15	22.15	22.08	22.14
859	NASDAQ	CCD	Wed, Aug 22, 2018	22.10	22.19	22.05	22.13
858	NASDAQ	CCD	Tue, Aug 21, 2018	22.11	22.15	22.06	22.14
857	NASDAQ	CCD	Mon, Aug 20, 2018	22.09	22.11	22.00	22.06
856	NASDAQ	CCD	Fri, Aug 17, 2018	22.08	22.08	21.91	22.03
855	NASDAQ	CCD	Thu, Aug 16, 2018	22.02	22.07	22.00	22.00
854	NASDAQ	CCD	Wed, Aug 15, 2018	21.95	21.97	21.82	21.97
853	NASDAQ	CCD	Tue, Aug 14, 2018	21.86	21.97	21.81	21.92
852	NASDAQ	CCD	Mon, Aug 13, 2018	21.67	21.85	21.67	21.81
851	NASDAQ	CCD	Fri, Aug 10, 2018	21.90	21.90	21.66	21.74
850	NASDAQ	CCD	Thu, Aug 9, 2018	22.05	22.08	21.90	21.97
849	NASDAQ	CCD	Wed, Aug 8, 2018	21.94	22.03	21.90	21.92
848	NASDAQ	CCD	Tue, Aug 7, 2018	21.97	21.97	21.85	21.88
847	NASDAQ	CCD	Mon, Aug 6, 2018	21.89	21.93	21.85	21.87
846	NASDAQ	CCD	Fri, Aug 3, 2018	21.89	21.90	21.81	21.82
845	NASDAQ	CCD	Thu, Aug 2, 2018	21.74	21.83	21.69	21.80
844	NASDAQ	CCD	Wed, Aug 1, 2018	21.58	21.83	21.58	21.81
843	NASDAQ	CCD	Tue, Jul 31, 2018	21.86	21.86	21.58	21.58
842	NASDAQ	CCD	Mon, Jul 30, 2018	22.26	22.30	21.71	21.75
841	NASDAQ	CCD	Fri, Jul 27, 2018	22.44	22.44	22.12	22.25
840	NASDAQ	CCD	Thu, Jul 26, 2018	22.49	22.49	22.22	22.32
839	NASDAQ	CCD	Wed, Jul 25, 2018	22.40	22.43	22.19	22.25
838	NASDAQ	CCD	Tue, Jul 24, 2018	22.51	22.53	22.23	22.34
837	NASDAQ	CCD	Mon, Jul 23, 2018	22.41	22.47	22.30	22.40
836	NASDAQ	CCD	Fri, Jul 20, 2018	22.79	22.79	22.23	22.32
835	NASDAQ	CCD	Thu, Jul 19, 2018	22.48	22.48	22.07	22.36
834	NASDAQ	CCD	Wed, Jul 18, 2018	22.06	22.21	21.95	22.21
833	NASDAQ	CCD	Tue, Jul 17, 2018	21.80	22.07	21.76	22.06
832	NASDAQ	CCD	Mon, Jul 16, 2018	22.07	22.07	21.81	21.86
831	NASDAQ	CCD	Fri, Jul 13, 2018	21.88	21.97	21.82	21.92
830	NASDAQ	CCD	Thu, Jul 12, 2018	21.81	21.91	21.65	21.88
829	NASDAQ	CCD	Wed, Jul 11, 2018	22.13	22.13	21.80	21.82
828	NASDAQ	CCD	Tue, Jul 10, 2018	22.10	22.10	21.91	21.96
827	NASDAQ	CCD	Mon, Jul 9, 2018	22.20	22.28	21.98	21.98
826	NASDAQ	CCD	Fri, Jul 6, 2018	21.76	22.12	21.76	22.11
825	NASDAQ	CCD	Thu, Jul 5, 2018	21.89	21.89	21.57	21.81
824	NASDAQ	CCD	Tue, Jul 3, 2018	21.77	21.77	21.62	21.62
823	NASDAQ	CCD	Mon, Jul 2, 2018	21.57	21.70	21.48	21.60
822	NASDAQ	CCD	Fri, Jun 29, 2018	21.64	21.64	21.51	21.57
821	NASDAQ	CCD	Thu, Jun 28, 2018	21.67	21.67	21.41	21.52
820	NASDAQ	CCD	Wed, Jun 27, 2018	21.65	21.73	21.55	21.58
819	NASDAQ	CCD	Tue, Jun 26, 2018	21.49	21.65	21.43	21.65
818	NASDAQ	CCD	Mon, Jun 25, 2018	22.13	22.13	21.36	21.41
817	NASDAQ	CCD	Fri, Jun 22, 2018	22.08	22.08	21.86	21.96
816	NASDAQ	CCD	Thu, Jun 21, 2018	22.20	22.20	21.87	21.87
815	NASDAQ	CCD	Wed, Jun 20, 2018	22.30	22.32	22.13	22.17
814	NASDAQ	CCD	Tue, Jun 19, 2018	22.07	22.19	21.81	22.19
813	NASDAQ	CCD	Mon, Jun 18, 2018	21.89	22.06	21.86	22.01
812	NASDAQ	CCD	Fri, Jun 15, 2018	21.96	21.99	21.86	21.95
811	NASDAQ	CCD	Thu, Jun 14, 2018	22.03	22.13	21.97	21.97
810	NASDAQ	CCD	Wed, Jun 13, 2018	22.19	22.19	21.83	21.83
809	NASDAQ	CCD	Tue, Jun 12, 2018	21.98	22.09	21.88	22.08
808	NASDAQ	CCD	Mon, Jun 11, 2018	22.04	22.04	21.75	21.86
807	NASDAQ	CCD	Fri, Jun 8, 2018	22.00	22.12	21.92	22.04
806	NASDAQ	CCD	Thu, Jun 7, 2018	22.00	22.00	21.84	21.96
805	NASDAQ	CCD	Wed, Jun 6, 2018	21.95	21.99	21.77	21.80
804	NASDAQ	CCD	Tue, Jun 5, 2018	21.80	21.96	21.77	21.93
803	NASDAQ	CCD	Mon, Jun 4, 2018	21.54	21.78	21.54	21.78
802	NASDAQ	CCD	Fri, Jun 1, 2018	21.48	21.51	21.30	21.50
801	NASDAQ	CCD	Thu, May 31, 2018	21.49	21.49	21.27	21.30
800	NASDAQ	CCD	Wed, May 30, 2018	21.33	21.44	21.25	21.37
799	NASDAQ	CCD	Tue, May 29, 2018	21.15	21.35	21.15	21.26
798	NASDAQ	CCD	Fri, May 25, 2018	21.26	21.28	21.18	21.19
797	NASDAQ	CCD	Thu, May 24, 2018	21.19	21.25	21.05	21.23
796	NASDAQ	CCD	Wed, May 23, 2018	21.00	21.10	21.00	21.07
795	NASDAQ	CCD	Tue, May 22, 2018	21.09	21.12	21.01	21.05
794	NASDAQ	CCD	Mon, May 21, 2018	21.26	21.26	20.94	20.99
793	NASDAQ	CCD	Fri, May 18, 2018	21.00	21.00	20.85	20.92
792	NASDAQ	CCD	Thu, May 17, 2018	20.75	20.96	20.75	20.93
791	NASDAQ	CCD	Wed, May 16, 2018	20.67	20.89	20.65	20.75
790	NASDAQ	CCD	Tue, May 15, 2018	20.55	20.75	20.50	20.75
789	NASDAQ	CCD	Mon, May 14, 2018	20.68	20.75	20.54	20.56
788	NASDAQ	CCD	Fri, May 11, 2018	20.92	20.92	20.59	20.68
787	NASDAQ	CCD	Thu, May 10, 2018	20.79	20.98	20.79	20.98
786	NASDAQ	CCD	Wed, May 9, 2018	20.72	20.84	20.67	20.74
785	NASDAQ	CCD	Tue, May 8, 2018	20.68	20.70	20.53	20.65
784	NASDAQ	CCD	Mon, May 7, 2018	20.49	20.68	20.44	20.60
783	NASDAQ	CCD	Fri, May 4, 2018	20.22	20.45	20.22	20.40
782	NASDAQ	CCD	Thu, May 3, 2018	20.31	20.43	20.24	20.28
781	NASDAQ	CCD	Wed, May 2, 2018	20.39	20.59	20.33	20.35
780	NASDAQ	CCD	Tue, May 1, 2018	20.40	20.61	20.37	20.42
779	NASDAQ	CCD	Mon, Apr 30, 2018	20.60	20.66	20.41	20.42
778	NASDAQ	CCD	Fri, Apr 27, 2018	20.74	20.75	20.45	20.49
777	NASDAQ	CCD	Thu, Apr 26, 2018	20.47	20.62	20.47	20.54
776	NASDAQ	CCD	Wed, Apr 25, 2018	20.37	20.46	20.20	20.45
775	NASDAQ	CCD	Tue, Apr 24, 2018	20.60	20.62	20.28	20.37
774	NASDAQ	CCD	Mon, Apr 23, 2018	20.37	20.60	20.27	20.52
773	NASDAQ	CCD	Fri, Apr 20, 2018	20.29	20.33	20.08	20.33
772	NASDAQ	CCD	Thu, Apr 19, 2018	20.27	20.30	20.06	20.14
771	NASDAQ	CCD	Wed, Apr 18, 2018	20.29	20.29	20.19	20.24
770	NASDAQ	CCD	Tue, Apr 17, 2018	20.08	20.22	19.85	20.21
769	NASDAQ	CCD	Mon, Apr 16, 2018	19.92	19.95	19.84	19.95
768	NASDAQ	CCD	Fri, Apr 13, 2018	19.91	19.95	19.74	19.77
767	NASDAQ	CCD	Thu, Apr 12, 2018	20.01	20.01	19.82	19.85
766	NASDAQ	CCD	Wed, Apr 11, 2018	19.90	20.11	19.90	20.11
765	NASDAQ	CCD	Tue, Apr 10, 2018	19.95	20.04	19.86	19.98
764	NASDAQ	CCD	Mon, Apr 9, 2018	19.93	19.98	19.79	19.82
763	NASDAQ	CCD	Fri, Apr 6, 2018	19.82	19.91	19.69	19.79
762	NASDAQ	CCD	Thu, Apr 5, 2018	19.82	19.97	19.82	19.97
761	NASDAQ	CCD	Wed, Apr 4, 2018	19.38	19.80	19.38	19.72
760	NASDAQ	CCD	Tue, Apr 3, 2018	19.56	19.65	19.46	19.64
759	NASDAQ	CCD	Mon, Apr 2, 2018	19.55	19.86	19.38	19.47
758	NASDAQ	CCD	Thu, Mar 29, 2018	19.47	19.73	19.41	19.65
757	NASDAQ	CCD	Wed, Mar 28, 2018	19.41	19.50	19.36	19.39
756	NASDAQ	CCD	Tue, Mar 27, 2018	19.85	19.95	19.51	19.51
755	NASDAQ	CCD	Mon, Mar 26, 2018	19.81	20.06	19.75	19.89
754	NASDAQ	CCD	Fri, Mar 23, 2018	20.01	20.03	19.65	19.68
753	NASDAQ	CCD	Thu, Mar 22, 2018	20.20	20.26	19.94	19.98
752	NASDAQ	CCD	Wed, Mar 21, 2018	20.22	20.28	20.18	20.26
751	NASDAQ	CCD	Tue, Mar 20, 2018	20.14	20.27	20.10	20.22
750	NASDAQ	CCD	Mon, Mar 19, 2018	20.07	20.22	19.91	20.01
749	NASDAQ	CCD	Fri, Mar 16, 2018	20.10	20.33	20.10	20.25
748	NASDAQ	CCD	Thu, Mar 15, 2018	20.11	20.35	20.11	20.14
747	NASDAQ	CCD	Wed, Mar 14, 2018	20.37	20.37	20.11	20.11
746	NASDAQ	CCD	Tue, Mar 13, 2018	20.34	20.46	20.18	20.27
745	NASDAQ	CCD	Mon, Mar 12, 2018	20.35	20.39	20.30	20.35
744	NASDAQ	CCD	Fri, Mar 9, 2018	20.18	20.32	20.17	20.31
743	NASDAQ	CCD	Thu, Mar 8, 2018	20.18	20.35	20.14	20.21
742	NASDAQ	CCD	Wed, Mar 7, 2018	20.05	20.25	20.02	20.22
741	NASDAQ	CCD	Tue, Mar 6, 2018	19.99	20.08	19.87	20.00
740	NASDAQ	CCD	Mon, Mar 5, 2018	19.74	19.95	19.73	19.88
739	NASDAQ	CCD	Fri, Mar 2, 2018	19.58	19.88	19.44	19.87
738	NASDAQ	CCD	Thu, Mar 1, 2018	19.95	19.95	19.52	19.64
737	NASDAQ	CCD	Wed, Feb 28, 2018	19.68	19.85	19.63	19.63
736	NASDAQ	CCD	Tue, Feb 27, 2018	19.84	19.97	19.72	19.72
735	NASDAQ	CCD	Mon, Feb 26, 2018	19.91	19.91	19.74	19.82
734	NASDAQ	CCD	Fri, Feb 23, 2018	19.67	19.74	19.57	19.74
733	NASDAQ	CCD	Thu, Feb 22, 2018	19.30	19.71	19.27	19.46
732	NASDAQ	CCD	Wed, Feb 21, 2018	19.68	19.81	19.65	19.70
731	NASDAQ	CCD	Tue, Feb 20, 2018	19.67	19.69	19.51	19.59
730	NASDAQ	CCD	Fri, Feb 16, 2018	19.49	19.59	19.46	19.55
729	NASDAQ	CCD	Thu, Feb 15, 2018	19.41	19.59	19.35	19.38
728	NASDAQ	CCD	Wed, Feb 14, 2018	19.10	19.49	19.09	19.39
727	NASDAQ	CCD	Tue, Feb 13, 2018	19.08	19.27	18.98	19.22
726	NASDAQ	CCD	Mon, Feb 12, 2018	18.96	19.18	18.82	19.09
725	NASDAQ	CCD	Fri, Feb 9, 2018	19.06	19.06	18.36	18.76
724	NASDAQ	CCD	Thu, Feb 8, 2018	19.57	19.60	19.05	19.06
723	NASDAQ	CCD	Wed, Feb 7, 2018	19.49	19.75	19.38	19.54
722	NASDAQ	CCD	Tue, Feb 6, 2018	18.50	19.50	18.15	19.49
721	NASDAQ	CCD	Mon, Feb 5, 2018	19.88	19.88	18.46	18.46
720	NASDAQ	CCD	Fri, Feb 2, 2018	20.04	20.11	19.79	19.79
719	NASDAQ	CCD	Thu, Feb 1, 2018	20.46	20.49	20.16	20.20
718	NASDAQ	CCD	Wed, Jan 31, 2018	20.41	20.52	20.36	20.41
717	NASDAQ	CCD	Tue, Jan 30, 2018	20.55	20.55	20.30	20.42
716	NASDAQ	CCD	Mon, Jan 29, 2018	20.86	20.86	20.53	20.58
715	NASDAQ	CCD	Fri, Jan 26, 2018	20.47	20.89	20.47	20.83
714	NASDAQ	CCD	Thu, Jan 25, 2018	20.72	20.81	20.55	20.58
713	NASDAQ	CCD	Wed, Jan 24, 2018	20.82	20.86	20.79	20.84
712	NASDAQ	CCD	Tue, Jan 23, 2018	20.75	20.86	20.65	20.78
711	NASDAQ	CCD	Mon, Jan 22, 2018	20.58	20.64	20.54	20.60
710	NASDAQ	CCD	Fri, Jan 19, 2018	20.54	20.64	20.49	20.50
709	NASDAQ	CCD	Thu, Jan 18, 2018	20.55	20.70	20.50	20.68
708	NASDAQ	CCD	Wed, Jan 17, 2018	20.52	20.58	20.41	20.55
707	NASDAQ	CCD	Tue, Jan 16, 2018	20.50	20.55	20.44	20.46
706	NASDAQ	CCD	Fri, Jan 12, 2018	20.41	20.45	20.35	20.39
705	NASDAQ	CCD	Thu, Jan 11, 2018	20.51	20.51	20.39	20.41
704	NASDAQ	CCD	Wed, Jan 10, 2018	20.52	20.55	20.40	20.40
703	NASDAQ	CCD	Tue, Jan 9, 2018	20.48	20.54	20.41	20.49
702	NASDAQ	CCD	Mon, Jan 8, 2018	20.55	20.55	20.40	20.41
701	NASDAQ	CCD	Fri, Jan 5, 2018	20.21	20.52	20.21	20.45
700	NASDAQ	CCD	Thu, Jan 4, 2018	20.35	20.51	20.23	20.24
699	NASDAQ	CCD	Wed, Jan 3, 2018	20.24	20.29	20.03	20.29
698	NASDAQ	CCD	Tue, Jan 2, 2018	20.27	20.27	20.05	20.06
697	NASDAQ	CCD	Fri, Dec 29, 2017	19.92	20.07	19.85	20.07
696	NASDAQ	CCD	Thu, Dec 28, 2017	19.96	20.09	19.85	19.92
695	NASDAQ	CCD	Wed, Dec 27, 2017	20.18	20.20	20.05	20.20
694	NASDAQ	CCD	Tue, Dec 26, 2017	20.31	20.41	20.09	20.14
693	NASDAQ	CCD	Fri, Dec 22, 2017	20.35	20.49	20.35	20.41
692	NASDAQ	CCD	Thu, Dec 21, 2017	20.38	20.43	20.30	20.41
691	NASDAQ	CCD	Wed, Dec 20, 2017	20.30	20.40	20.27	20.29
690	NASDAQ	CCD	Tue, Dec 19, 2017	20.36	20.42	20.27	20.30
689	NASDAQ	CCD	Mon, Dec 18, 2017	20.43	20.49	20.34	20.40
688	NASDAQ	CCD	Fri, Dec 15, 2017	20.40	20.52	20.31	20.39
687	NASDAQ	CCD	Thu, Dec 14, 2017	20.32	20.42	20.20	20.26
686	NASDAQ	CCD	Wed, Dec 13, 2017	20.55	20.55	20.27	20.32
685	NASDAQ	CCD	Tue, Dec 12, 2017	20.52	20.52	20.24	20.31
684	NASDAQ	CCD	Mon, Dec 11, 2017	20.44	20.47	20.27	20.32
683	NASDAQ	CCD	Fri, Dec 8, 2017	20.41	20.52	20.36	20.39
682	NASDAQ	CCD	Thu, Dec 7, 2017	20.56	20.56	20.29	20.41
681	NASDAQ	CCD	Wed, Dec 6, 2017	20.81	20.81	20.32	20.40
680	NASDAQ	CCD	Tue, Dec 5, 2017	20.37	20.44	20.32	20.38
679	NASDAQ	CCD	Mon, Dec 4, 2017	20.35	20.53	20.35	20.36
678	NASDAQ	CCD	Fri, Dec 1, 2017	20.51	20.53	20.38	20.44
677	NASDAQ	CCD	Thu, Nov 30, 2017	20.63	20.63	20.39	20.51
676	NASDAQ	CCD	Wed, Nov 29, 2017	20.73	20.73	20.42	20.55
675	NASDAQ	CCD	Tue, Nov 28, 2017	20.74	20.74	20.62	20.68
674	NASDAQ	CCD	Mon, Nov 27, 2017	20.90	20.90	20.63	20.69
673	NASDAQ	CCD	Fri, Nov 24, 2017	20.73	20.88	20.70	20.87
672	NASDAQ	CCD	Wed, Nov 22, 2017	20.62	20.72	20.62	20.71
671	NASDAQ	CCD	Tue, Nov 21, 2017	20.39	20.67	20.39	20.56
670	NASDAQ	CCD	Mon, Nov 20, 2017	20.52	20.54	20.42	20.48
669	NASDAQ	CCD	Fri, Nov 17, 2017	20.41	20.55	20.34	20.52
668	NASDAQ	CCD	Thu, Nov 16, 2017	20.29	20.43	20.24	20.41
667	NASDAQ	CCD	Wed, Nov 15, 2017	20.39	20.39	20.08	20.28
666	NASDAQ	CCD	Tue, Nov 14, 2017	20.40	20.41	20.16	20.30
665	NASDAQ	CCD	Mon, Nov 13, 2017	20.30	20.38	20.25	20.33
664	NASDAQ	CCD	Fri, Nov 10, 2017	20.46	20.46	20.18	20.27
663	NASDAQ	CCD	Thu, Nov 9, 2017	20.61	20.61	20.30	20.37
662	NASDAQ	CCD	Wed, Nov 8, 2017	20.80	20.80	20.64	20.72
661	NASDAQ	CCD	Tue, Nov 7, 2017	20.90	20.90	20.73	20.74
660	NASDAQ	CCD	Mon, Nov 6, 2017	20.73	20.85	20.67	20.84
659	NASDAQ	CCD	Fri, Nov 3, 2017	20.70	20.70	20.61	20.66
658	NASDAQ	CCD	Thu, Nov 2, 2017	20.54	20.69	20.54	20.69
657	NASDAQ	CCD	Wed, Nov 1, 2017	20.67	20.72	20.53	20.68
656	NASDAQ	CCD	Tue, Oct 31, 2017	20.61	20.64	20.49	20.49
655	NASDAQ	CCD	Mon, Oct 30, 2017	20.40	20.58	20.40	20.58
654	NASDAQ	CCD	Fri, Oct 27, 2017	20.41	20.46	20.36	20.41
653	NASDAQ	CCD	Thu, Oct 26, 2017	20.51	20.55	20.32	20.34
652	NASDAQ	CCD	Wed, Oct 25, 2017	20.71	20.71	20.42	20.48
651	NASDAQ	CCD	Tue, Oct 24, 2017	20.62	20.74	20.62	20.71
650	NASDAQ	CCD	Mon, Oct 23, 2017	20.72	20.72	20.59	20.64
649	NASDAQ	CCD	Fri, Oct 20, 2017	20.65	20.69	20.58	20.64
648	NASDAQ	CCD	Thu, Oct 19, 2017	20.60	20.69	20.59	20.67
647	NASDAQ	CCD	Wed, Oct 18, 2017	20.72	20.72	20.55	20.60
646	NASDAQ	CCD	Tue, Oct 17, 2017	20.72	20.73	20.66	20.68
645	NASDAQ	CCD	Mon, Oct 16, 2017	20.75	20.75	20.60	20.74
644	NASDAQ	CCD	Fri, Oct 13, 2017	20.56	20.63	20.56	20.63
643	NASDAQ	CCD	Thu, Oct 12, 2017	20.57	20.64	20.52	20.64
642	NASDAQ	CCD	Wed, Oct 11, 2017	20.71	20.71	20.52	20.54
641	NASDAQ	CCD	Tue, Oct 10, 2017	20.74	20.74	20.59	20.70
640	NASDAQ	CCD	Mon, Oct 9, 2017	20.95	20.95	20.75	20.79
639	NASDAQ	CCD	Fri, Oct 6, 2017	20.96	20.98	20.71	20.75
638	NASDAQ	CCD	Thu, Oct 5, 2017	20.74	20.87	20.71	20.87
637	NASDAQ	CCD	Wed, Oct 4, 2017	20.77	20.84	20.70	20.78
636	NASDAQ	CCD	Tue, Oct 3, 2017	20.74	20.80	20.71	20.79
635	NASDAQ	CCD	Mon, Oct 2, 2017	20.73	20.73	20.64	20.70
634	NASDAQ	CCD	Fri, Sep 29, 2017	20.67	20.69	20.56	20.62
633	NASDAQ	CCD	Thu, Sep 28, 2017	20.52	20.60	20.51	20.60
632	NASDAQ	CCD	Wed, Sep 27, 2017	20.52	20.58	20.45	20.51
631	NASDAQ	CCD	Tue, Sep 26, 2017	20.52	20.55	20.36	20.45
630	NASDAQ	CCD	Mon, Sep 25, 2017	20.57	20.57	20.39	20.45
629	NASDAQ	CCD	Fri, Sep 22, 2017	20.53	20.55	20.43	20.49
628	NASDAQ	CCD	Thu, Sep 21, 2017	20.47	20.48	20.41	20.46
627	NASDAQ	CCD	Wed, Sep 20, 2017	20.49	20.50	20.40	20.47
626	NASDAQ	CCD	Tue, Sep 19, 2017	20.45	20.50	20.33	20.50
625	NASDAQ	CCD	Mon, Sep 18, 2017	20.20	20.49	20.20	20.43
624	NASDAQ	CCD	Fri, Sep 15, 2017	20.34	20.34	20.17	20.21
623	NASDAQ	CCD	Thu, Sep 14, 2017	20.23	20.30	20.18	20.28
622	NASDAQ	CCD	Wed, Sep 13, 2017	20.23	20.37	20.20	20.27
621	NASDAQ	CCD	Tue, Sep 12, 2017	20.24	20.33	20.19	20.23
620	NASDAQ	CCD	Mon, Sep 11, 2017	20.37	20.41	20.17	20.24
619	NASDAQ	CCD	Fri, Sep 8, 2017	20.31	20.42	20.31	20.35
618	NASDAQ	CCD	Thu, Sep 7, 2017	20.43	20.49	20.34	20.44
617	NASDAQ	CCD	Wed, Sep 6, 2017	20.45	20.45	20.19	20.42
616	NASDAQ	CCD	Tue, Sep 5, 2017	20.41	20.56	20.35	20.42
615	NASDAQ	CCD	Fri, Sep 1, 2017	20.59	20.59	20.41	20.56
614	NASDAQ	CCD	Thu, Aug 31, 2017	20.42	20.45	20.31	20.42
613	NASDAQ	CCD	Wed, Aug 30, 2017	20.25	20.37	20.23	20.35
612	NASDAQ	CCD	Tue, Aug 29, 2017	20.24	20.25	20.08	20.25
611	NASDAQ	CCD	Mon, Aug 28, 2017	20.25	20.26	20.09	20.20
610	NASDAQ	CCD	Fri, Aug 25, 2017	20.17	20.22	20.10	20.22
609	NASDAQ	CCD	Thu, Aug 24, 2017	20.14	20.20	20.05	20.17
608	NASDAQ	CCD	Wed, Aug 23, 2017	20.02	20.14	19.99	20.10
607	NASDAQ	CCD	Tue, Aug 22, 2017	19.95	20.02	19.90	20.02
606	NASDAQ	CCD	Mon, Aug 21, 2017	20.04	20.04	19.78	19.84
605	NASDAQ	CCD	Fri, Aug 18, 2017	20.04	20.06	19.88	19.94
604	NASDAQ	CCD	Thu, Aug 17, 2017	20.16	20.18	19.99	20.03
603	NASDAQ	CCD	Wed, Aug 16, 2017	20.06	20.25	20.04	20.20
602	NASDAQ	CCD	Tue, Aug 15, 2017	20.22	20.22	19.95	20.03
601	NASDAQ	CCD	Mon, Aug 14, 2017	20.04	20.17	19.96	20.06
600	NASDAQ	CCD	Fri, Aug 11, 2017	19.53	19.89	19.36	19.88
599	NASDAQ	CCD	Thu, Aug 10, 2017	19.82	19.82	19.30	19.49
598	NASDAQ	CCD	Wed, Aug 9, 2017	20.03	20.11	19.75	19.79
597	NASDAQ	CCD	Tue, Aug 8, 2017	20.44	20.44	20.07	20.09
596	NASDAQ	CCD	Mon, Aug 7, 2017	20.31	20.49	20.31	20.45
595	NASDAQ	CCD	Fri, Aug 4, 2017	20.39	20.50	20.26	20.30
594	NASDAQ	CCD	Thu, Aug 3, 2017	20.50	20.55	20.35	20.36
593	NASDAQ	CCD	Wed, Aug 2, 2017	20.67	20.84	20.54	20.54
592	NASDAQ	CCD	Tue, Aug 1, 2017	20.75	20.78	20.65	20.65
591	NASDAQ	CCD	Mon, Jul 31, 2017	20.89	20.90	20.64	20.69
590	NASDAQ	CCD	Fri, Jul 28, 2017	20.81	20.81	20.71	20.74
589	NASDAQ	CCD	Thu, Jul 27, 2017	20.74	20.85	20.65	20.69
588	NASDAQ	CCD	Wed, Jul 26, 2017	20.85	20.85	20.72	20.78
587	NASDAQ	CCD	Tue, Jul 25, 2017	20.76	20.92	20.71	20.75
586	NASDAQ	CCD	Mon, Jul 24, 2017	20.87	20.90	20.74	20.79
585	NASDAQ	CCD	Fri, Jul 21, 2017	20.98	20.98	20.77	20.81
584	NASDAQ	CCD	Thu, Jul 20, 2017	20.69	20.84	20.65	20.81
583	NASDAQ	CCD	Wed, Jul 19, 2017	20.57	20.73	20.52	20.65
582	NASDAQ	CCD	Tue, Jul 18, 2017	20.48	20.62	20.34	20.55
581	NASDAQ	CCD	Mon, Jul 17, 2017	20.44	20.57	20.40	20.48
580	NASDAQ	CCD	Fri, Jul 14, 2017	20.44	20.44	20.25	20.30
579	NASDAQ	CCD	Thu, Jul 13, 2017	20.40	20.40	20.15	20.29
578	NASDAQ	CCD	Wed, Jul 12, 2017	20.27	20.38	20.27	20.33
577	NASDAQ	CCD	Tue, Jul 11, 2017	20.14	20.22	20.03	20.22
576	NASDAQ	CCD	Mon, Jul 10, 2017	19.92	20.14	19.92	20.03
575	NASDAQ	CCD	Fri, Jul 7, 2017	20.03	20.07	19.90	20.06
574	NASDAQ	CCD	Thu, Jul 6, 2017	20.11	20.16	19.96	20.04
573	NASDAQ	CCD	Wed, Jul 5, 2017	20.05	20.07	19.88	20.06
572	NASDAQ	CCD	Mon, Jul 3, 2017	20.08	20.08	19.93	20.00
571	NASDAQ	CCD	Fri, Jun 30, 2017	19.85	20.05	19.85	20.01
570	NASDAQ	CCD	Thu, Jun 29, 2017	20.06	20.07	19.80	19.81
569	NASDAQ	CCD	Wed, Jun 28, 2017	20.02	20.07	19.95	20.04
568	NASDAQ	CCD	Tue, Jun 27, 2017	19.98	20.06	19.81	19.92
567	NASDAQ	CCD	Mon, Jun 26, 2017	20.28	20.35	20.02	20.02
566	NASDAQ	CCD	Fri, Jun 23, 2017	20.06	20.24	20.01	20.15
565	NASDAQ	CCD	Thu, Jun 22, 2017	20.26	20.30	20.02	20.05
564	NASDAQ	CCD	Wed, Jun 21, 2017	20.47	20.48	20.20	20.22
563	NASDAQ	CCD	Tue, Jun 20, 2017	20.26	20.36	20.26	20.30
562	NASDAQ	CCD	Mon, Jun 19, 2017	20.32	20.40	20.25	20.25
561	NASDAQ	CCD	Fri, Jun 16, 2017	20.30	20.30	20.11	20.22
560	NASDAQ	CCD	Thu, Jun 15, 2017	20.32	20.32	19.90	20.27
559	NASDAQ	CCD	Wed, Jun 14, 2017	20.11	20.20	20.02	20.11
558	NASDAQ	CCD	Tue, Jun 13, 2017	19.88	20.10	19.88	20.03
557	NASDAQ	CCD	Mon, Jun 12, 2017	19.97	20.05	19.83	19.86
556	NASDAQ	CCD	Fri, Jun 9, 2017	20.33	20.38	19.96	20.07
555	NASDAQ	CCD	Thu, Jun 8, 2017	20.33	20.46	20.14	20.18
554	NASDAQ	CCD	Wed, Jun 7, 2017	20.50	20.58	20.43	20.50
553	NASDAQ	CCD	Tue, Jun 6, 2017	20.34	20.49	20.17	20.49
552	NASDAQ	CCD	Mon, Jun 5, 2017	20.00	20.22	20.00	20.21
551	NASDAQ	CCD	Fri, Jun 2, 2017	19.95	20.20	19.95	19.95
550	NASDAQ	CCD	Thu, Jun 1, 2017	20.00	20.00	19.91	20.00
549	NASDAQ	CCD	Wed, May 31, 2017	20.00	20.05	19.88	19.90
548	NASDAQ	CCD	Tue, May 30, 2017	19.90	20.03	19.87	19.94
547	NASDAQ	CCD	Fri, May 26, 2017	19.86	20.09	19.78	19.83
546	NASDAQ	CCD	Thu, May 25, 2017	20.15	20.15	19.82	19.86
545	NASDAQ	CCD	Wed, May 24, 2017	20.07	20.13	19.98	20.13
544	NASDAQ	CCD	Tue, May 23, 2017	19.88	20.01	19.83	20.00
543	NASDAQ	CCD	Mon, May 22, 2017	19.90	19.93	19.70	19.70
542	NASDAQ	CCD	Fri, May 19, 2017	19.77	19.96	19.77	19.83
541	NASDAQ	CCD	Thu, May 18, 2017	19.67	19.73	19.58	19.67
540	NASDAQ	CCD	Wed, May 17, 2017	19.90	19.90	19.63	19.69
539	NASDAQ	CCD	Tue, May 16, 2017	19.66	20.00	19.62	19.97
538	NASDAQ	CCD	Mon, May 15, 2017	19.59	19.61	19.49	19.60
537	NASDAQ	CCD	Fri, May 12, 2017	19.63	19.63	19.39	19.49
536	NASDAQ	CCD	Thu, May 11, 2017	19.52	19.70	19.49	19.58
535	NASDAQ	CCD	Wed, May 10, 2017	19.49	19.56	19.41	19.52
534	NASDAQ	CCD	Tue, May 9, 2017	19.60	19.71	19.46	19.46
533	NASDAQ	CCD	Mon, May 8, 2017	19.64	19.71	19.59	19.68
532	NASDAQ	CCD	Fri, May 5, 2017	19.61	19.72	19.40	19.72
531	NASDAQ	CCD	Thu, May 4, 2017	19.65	19.65	19.33	19.54
530	NASDAQ	CCD	Wed, May 3, 2017	19.65	19.65	19.44	19.61
529	NASDAQ	CCD	Tue, May 2, 2017	19.65	19.65	19.51	19.51
528	NASDAQ	CCD	Mon, May 1, 2017	19.63	19.65	19.59	19.65
527	NASDAQ	CCD	Fri, Apr 28, 2017	19.73	19.73	19.48	19.55
526	NASDAQ	CCD	Thu, Apr 27, 2017	19.68	19.71	19.63	19.71
525	NASDAQ	CCD	Wed, Apr 26, 2017	19.73	19.82	19.62	19.66
524	NASDAQ	CCD	Tue, Apr 25, 2017	19.83	19.85	19.65	19.72
523	NASDAQ	CCD	Mon, Apr 24, 2017	19.74	19.87	19.65	19.78
522	NASDAQ	CCD	Fri, Apr 21, 2017	19.62	19.65	19.54	19.59
521	NASDAQ	CCD	Thu, Apr 20, 2017	19.51	19.51	19.44	19.50
520	NASDAQ	CCD	Wed, Apr 19, 2017	19.43	19.48	19.31	19.39
519	NASDAQ	CCD	Tue, Apr 18, 2017	19.25	19.35	19.21	19.29
518	NASDAQ	CCD	Mon, Apr 17, 2017	19.48	19.55	19.23	19.30
517	NASDAQ	CCD	Thu, Apr 13, 2017	19.46	19.48	19.32	19.41
516	NASDAQ	CCD	Wed, Apr 12, 2017	19.36	19.51	19.30	19.46
515	NASDAQ	CCD	Tue, Apr 11, 2017	19.09	19.36	19.09	19.36
514	NASDAQ	CCD	Mon, Apr 10, 2017	19.26	19.29	19.03	19.13
513	NASDAQ	CCD	Fri, Apr 7, 2017	19.70	19.70	19.09	19.30
512	NASDAQ	CCD	Thu, Apr 6, 2017	19.45	19.52	19.32	19.51
511	NASDAQ	CCD	Wed, Apr 5, 2017	19.40	19.45	19.26	19.26
510	NASDAQ	CCD	Tue, Apr 4, 2017	19.34	19.40	19.26	19.40
509	NASDAQ	CCD	Mon, Apr 3, 2017	19.31	19.39	19.24	19.33
508	NASDAQ	CCD	Fri, Mar 31, 2017	19.26	19.27	19.13	19.21
507	NASDAQ	CCD	Thu, Mar 30, 2017	19.39	19.42	19.09	19.13
506	NASDAQ	CCD	Wed, Mar 29, 2017	19.30	19.39	19.28	19.39
505	NASDAQ	CCD	Tue, Mar 28, 2017	19.22	19.43	19.13	19.32
504	NASDAQ	CCD	Mon, Mar 27, 2017	18.96	19.13	18.96	19.13
503	NASDAQ	CCD	Fri, Mar 24, 2017	18.86	19.13	18.86	19.01
502	NASDAQ	CCD	Thu, Mar 23, 2017	18.99	19.22	18.96	18.96
501	NASDAQ	CCD	Wed, Mar 22, 2017	18.70	19.05	18.70	19.01
500	NASDAQ	CCD	Tue, Mar 21, 2017	19.10	19.25	18.66	18.70
499	NASDAQ	CCD	Mon, Mar 20, 2017	19.12	19.21	19.06	19.06
498	NASDAQ	CCD	Fri, Mar 17, 2017	19.10	19.15	19.07	19.13
497	NASDAQ	CCD	Thu, Mar 16, 2017	18.95	19.14	18.95	19.04
496	NASDAQ	CCD	Wed, Mar 15, 2017	18.98	19.08	18.69	19.06
495	NASDAQ	CCD	Tue, Mar 14, 2017	18.56	18.76	18.42	18.60
494	NASDAQ	CCD	Mon, Mar 13, 2017	18.92	19.10	18.58	18.60
493	NASDAQ	CCD	Fri, Mar 10, 2017	18.72	18.86	18.58	18.80
492	NASDAQ	CCD	Thu, Mar 9, 2017	18.80	18.83	18.48	18.57
491	NASDAQ	CCD	Wed, Mar 8, 2017	19.30	19.30	18.77	18.80
490	NASDAQ	CCD	Tue, Mar 7, 2017	19.22	19.30	19.13	19.30
489	NASDAQ	CCD	Mon, Mar 6, 2017	19.13	19.15	19.04	19.11
488	NASDAQ	CCD	Fri, Mar 3, 2017	19.16	19.18	19.06	19.18
487	NASDAQ	CCD	Thu, Mar 2, 2017	18.94	19.14	18.93	19.05
486	NASDAQ	CCD	Wed, Mar 1, 2017	18.93	19.12	18.91	19.01
485	NASDAQ	CCD	Tue, Feb 28, 2017	18.97	19.05	18.87	18.93
484	NASDAQ	CCD	Mon, Feb 27, 2017	19.04	19.11	18.93	19.00
483	NASDAQ	CCD	Fri, Feb 24, 2017	18.98	18.98	18.82	18.94
482	NASDAQ	CCD	Thu, Feb 23, 2017	19.17	19.24	18.90	18.92
481	NASDAQ	CCD	Wed, Feb 22, 2017	19.30	19.30	19.11	19.17
480	NASDAQ	CCD	Tue, Feb 21, 2017	19.25	19.35	19.16	19.23
479	NASDAQ	CCD	Fri, Feb 17, 2017	19.18	19.25	19.11	19.23
478	NASDAQ	CCD	Thu, Feb 16, 2017	19.19	19.34	19.08	19.08
477	NASDAQ	CCD	Wed, Feb 15, 2017	19.40	19.40	19.21	19.27
476	NASDAQ	CCD	Tue, Feb 14, 2017	19.24	19.34	19.22	19.30
475	NASDAQ	CCD	Mon, Feb 13, 2017	19.08	19.34	19.07	19.25
474	NASDAQ	CCD	Fri, Feb 10, 2017	19.18	19.22	19.05	19.05
473	NASDAQ	CCD	Thu, Feb 9, 2017	19.00	19.09	18.88	19.09
472	NASDAQ	CCD	Wed, Feb 8, 2017	19.01	19.15	18.83	18.88
471	NASDAQ	CCD	Tue, Feb 7, 2017	19.07	19.25	19.07	19.10
470	NASDAQ	CCD	Mon, Feb 6, 2017	19.04	19.14	18.97	19.05
469	NASDAQ	CCD	Fri, Feb 3, 2017	18.90	19.08	18.82	18.95
468	NASDAQ	CCD	Thu, Feb 2, 2017	18.77	18.89	18.77	18.85
467	NASDAQ	CCD	Wed, Feb 1, 2017	18.67	18.85	18.61	18.84
466	NASDAQ	CCD	Tue, Jan 31, 2017	18.62	18.67	18.54	18.64
465	NASDAQ	CCD	Mon, Jan 30, 2017	18.74	18.74	18.53	18.65
464	NASDAQ	CCD	Fri, Jan 27, 2017	18.63	18.72	18.59	18.72
463	NASDAQ	CCD	Thu, Jan 26, 2017	18.50	18.61	18.50	18.56
462	NASDAQ	CCD	Wed, Jan 25, 2017	18.45	18.63	18.42	18.62
461	NASDAQ	CCD	Tue, Jan 24, 2017	18.31	18.43	18.30	18.43
460	NASDAQ	CCD	Mon, Jan 23, 2017	18.27	18.29	18.21	18.29
459	NASDAQ	CCD	Fri, Jan 20, 2017	18.25	18.25	18.10	18.25
458	NASDAQ	CCD	Thu, Jan 19, 2017	18.19	18.32	18.12	18.16
457	NASDAQ	CCD	Wed, Jan 18, 2017	18.25	18.27	18.17	18.27
456	NASDAQ	CCD	Tue, Jan 17, 2017	18.15	18.18	18.03	18.18
455	NASDAQ	CCD	Fri, Jan 13, 2017	18.10	18.18	18.07	18.14
454	NASDAQ	CCD	Thu, Jan 12, 2017	18.10	18.10	17.94	18.09
453	NASDAQ	CCD	Wed, Jan 11, 2017	18.00	18.09	18.00	18.06
452	NASDAQ	CCD	Tue, Jan 10, 2017	18.10	18.10	18.01	18.02
451	NASDAQ	CCD	Mon, Jan 9, 2017	18.09	18.10	18.00	18.07
450	NASDAQ	CCD	Fri, Jan 6, 2017	18.10	18.10	17.98	18.07
449	NASDAQ	CCD	Thu, Jan 5, 2017	18.07	18.07	17.95	18.06
448	NASDAQ	CCD	Wed, Jan 4, 2017	17.69	17.98	17.69	17.95
447	NASDAQ	CCD	Tue, Jan 3, 2017	17.61	17.76	17.59	17.68
446	NASDAQ	CCD	Fri, Dec 30, 2016	17.69	17.73	17.47	17.53
445	NASDAQ	CCD	Thu, Dec 29, 2016	17.65	17.80	17.62	17.62
444	NASDAQ	CCD	Wed, Dec 28, 2016	17.89	18.01	17.72	17.72
443	NASDAQ	CCD	Tue, Dec 27, 2016	17.76	18.06	17.75	17.99
442	NASDAQ	CCD	Fri, Dec 23, 2016	17.65	17.93	17.65	17.89
441	NASDAQ	CCD	Thu, Dec 22, 2016	17.77	17.84	17.70	17.80
440	NASDAQ	CCD	Wed, Dec 21, 2016	17.68	17.80	17.67	17.72
439	NASDAQ	CCD	Tue, Dec 20, 2016	17.66	17.81	17.66	17.69
438	NASDAQ	CCD	Mon, Dec 19, 2016	17.80	17.84	17.72	17.77
437	NASDAQ	CCD	Fri, Dec 16, 2016	17.81	17.81	17.74	17.80
436	NASDAQ	CCD	Thu, Dec 15, 2016	17.74	17.85	17.59	17.81
435	NASDAQ	CCD	Wed, Dec 14, 2016	17.57	17.75	17.56	17.66
434	NASDAQ	CCD	Tue, Dec 13, 2016	17.49	17.73	17.48	17.64
433	NASDAQ	CCD	Mon, Dec 12, 2016	17.46	17.63	17.45	17.55
432	NASDAQ	CCD	Fri, Dec 9, 2016	17.47	17.60	17.31	17.58
431	NASDAQ	CCD	Thu, Dec 8, 2016	17.70	17.70	17.37	17.43
430	NASDAQ	CCD	Wed, Dec 7, 2016	17.59	17.72	17.50	17.72
429	NASDAQ	CCD	Tue, Dec 6, 2016	17.61	17.62	17.45	17.51
428	NASDAQ	CCD	Mon, Dec 5, 2016	17.43	17.58	17.43	17.55
427	NASDAQ	CCD	Fri, Dec 2, 2016	17.43	17.43	17.34	17.43
426	NASDAQ	CCD	Thu, Dec 1, 2016	17.55	17.57	17.38	17.44
425	NASDAQ	CCD	Wed, Nov 30, 2016	17.58	17.69	17.47	17.54
424	NASDAQ	CCD	Tue, Nov 29, 2016	17.67	17.74	17.56	17.64
423	NASDAQ	CCD	Mon, Nov 28, 2016	17.80	17.80	17.69	17.73
422	NASDAQ	CCD	Fri, Nov 25, 2016	17.68	17.77	17.68	17.73
421	NASDAQ	CCD	Wed, Nov 23, 2016	17.82	17.82	17.63	17.72
420	NASDAQ	CCD	Tue, Nov 22, 2016	17.56	17.76	17.53	17.72
419	NASDAQ	CCD	Mon, Nov 21, 2016	17.44	17.52	17.41	17.46
418	NASDAQ	CCD	Fri, Nov 18, 2016	17.52	17.52	17.30	17.36
417	NASDAQ	CCD	Thu, Nov 17, 2016	17.26	17.53	17.26	17.43
416	NASDAQ	CCD	Wed, Nov 16, 2016	17.02	17.38	16.93	17.35
415	NASDAQ	CCD	Tue, Nov 15, 2016	17.24	17.26	16.98	17.12
414	NASDAQ	CCD	Mon, Nov 14, 2016	17.15	17.16	16.75	16.82
413	NASDAQ	CCD	Fri, Nov 11, 2016	17.15	17.32	17.15	17.19
412	NASDAQ	CCD	Thu, Nov 10, 2016	17.23	17.43	17.03	17.17
411	NASDAQ	CCD	Wed, Nov 9, 2016	17.11	17.40	17.11	17.32
410	NASDAQ	CCD	Tue, Nov 8, 2016	17.17	17.31	17.14	17.31
409	NASDAQ	CCD	Mon, Nov 7, 2016	17.12	17.28	17.05	17.17
408	NASDAQ	CCD	Fri, Nov 4, 2016	16.84	17.22	16.84	17.05
407	NASDAQ	CCD	Thu, Nov 3, 2016	17.26	17.26	16.89	16.95
406	NASDAQ	CCD	Wed, Nov 2, 2016	17.55	17.57	17.12	17.22
405	NASDAQ	CCD	Tue, Nov 1, 2016	17.81	17.82	17.40	17.49
404	NASDAQ	CCD	Mon, Oct 31, 2016	17.86	17.92	17.70	17.81
403	NASDAQ	CCD	Fri, Oct 28, 2016	17.81	17.93	17.71	17.85
402	NASDAQ	CCD	Thu, Oct 27, 2016	17.84	18.03	17.77	17.77
401	NASDAQ	CCD	Wed, Oct 26, 2016	17.99	18.01	17.82	17.91
400	NASDAQ	CCD	Tue, Oct 25, 2016	18.13	18.17	17.99	18.02
399	NASDAQ	CCD	Mon, Oct 24, 2016	18.16	18.20	18.01	18.10
398	NASDAQ	CCD	Fri, Oct 21, 2016	18.06	18.22	18.01	18.02
397	NASDAQ	CCD	Thu, Oct 20, 2016	17.97	18.07	17.81	18.07
396	NASDAQ	CCD	Wed, Oct 19, 2016	17.93	17.98	17.76	17.93
395	NASDAQ	CCD	Tue, Oct 18, 2016	18.07	18.07	17.70	17.84
394	NASDAQ	CCD	Mon, Oct 17, 2016	18.13	18.30	17.91	17.91
393	NASDAQ	CCD	Fri, Oct 14, 2016	18.30	18.32	18.14	18.20
392	NASDAQ	CCD	Thu, Oct 13, 2016	18.04	18.30	17.96	18.30
391	NASDAQ	CCD	Wed, Oct 12, 2016	18.23	18.28	17.98	17.99
390	NASDAQ	CCD	Tue, Oct 11, 2016	18.41	18.41	18.17	18.23
389	NASDAQ	CCD	Mon, Oct 10, 2016	18.42	18.45	18.33	18.34
388	NASDAQ	CCD	Fri, Oct 7, 2016	18.26	18.44	18.25	18.33
387	NASDAQ	CCD	Thu, Oct 6, 2016	18.57	18.57	18.33	18.34
386	NASDAQ	CCD	Wed, Oct 5, 2016	18.63	18.74	18.60	18.63
385	NASDAQ	CCD	Tue, Oct 4, 2016	18.56	18.71	18.50	18.54
384	NASDAQ	CCD	Mon, Oct 3, 2016	18.62	18.71	18.47	18.51
383	NASDAQ	CCD	Fri, Sep 30, 2016	18.67	18.70	18.50	18.57
382	NASDAQ	CCD	Thu, Sep 29, 2016	18.74	18.75	18.51	18.52
381	NASDAQ	CCD	Wed, Sep 28, 2016	18.71	18.78	18.52	18.69
380	NASDAQ	CCD	Tue, Sep 27, 2016	18.65	18.76	18.48	18.64
379	NASDAQ	CCD	Mon, Sep 26, 2016	18.81	18.90	18.58	18.58
378	NASDAQ	CCD	Fri, Sep 23, 2016	18.73	18.90	18.73	18.88
377	NASDAQ	CCD	Thu, Sep 22, 2016	18.84	18.90	18.68	18.77
376	NASDAQ	CCD	Wed, Sep 21, 2016	18.88	18.94	18.56	18.87
375	NASDAQ	CCD	Tue, Sep 20, 2016	18.90	18.90	18.72	18.85
374	NASDAQ	CCD	Mon, Sep 19, 2016	18.92	18.95	18.80	18.82
373	NASDAQ	CCD	Fri, Sep 16, 2016	18.71	18.89	18.63	18.85
372	NASDAQ	CCD	Thu, Sep 15, 2016	18.80	18.84	18.51	18.68
371	NASDAQ	CCD	Wed, Sep 14, 2016	18.64	18.84	18.58	18.75
370	NASDAQ	CCD	Tue, Sep 13, 2016	18.60	18.65	18.32	18.56
369	NASDAQ	CCD	Mon, Sep 12, 2016	18.31	18.75	18.21	18.65
368	NASDAQ	CCD	Fri, Sep 9, 2016	18.97	19.01	18.40	18.43
367	NASDAQ	CCD	Thu, Sep 8, 2016	19.10	19.20	19.04	19.12
366	NASDAQ	CCD	Wed, Sep 7, 2016	19.13	19.23	19.07	19.23
365	NASDAQ	CCD	Tue, Sep 6, 2016	19.08	19.14	18.97	19.07
364	NASDAQ	CCD	Fri, Sep 2, 2016	18.95	19.08	18.90	19.03
363	NASDAQ	CCD	Thu, Sep 1, 2016	18.79	19.00	18.75	18.91
362	NASDAQ	CCD	Wed, Aug 31, 2016	18.85	18.86	18.67	18.70
361	NASDAQ	CCD	Tue, Aug 30, 2016	19.16	19.20	18.74	18.85
360	NASDAQ	CCD	Mon, Aug 29, 2016	19.21	19.28	19.15	19.16
359	NASDAQ	CCD	Fri, Aug 26, 2016	19.10	19.24	19.10	19.13
358	NASDAQ	CCD	Thu, Aug 25, 2016	19.10	19.23	19.10	19.15
357	NASDAQ	CCD	Wed, Aug 24, 2016	19.25	19.30	19.10	19.15
356	NASDAQ	CCD	Tue, Aug 23, 2016	19.33	19.35	19.11	19.17
355	NASDAQ	CCD	Mon, Aug 22, 2016	19.25	19.36	19.20	19.22
354	NASDAQ	CCD	Fri, Aug 19, 2016	19.44	19.44	19.17	19.34
353	NASDAQ	CCD	Thu, Aug 18, 2016	19.29	19.37	19.18	19.34
352	NASDAQ	CCD	Wed, Aug 17, 2016	19.48	19.64	19.16	19.25
351	NASDAQ	CCD	Tue, Aug 16, 2016	19.25	19.70	19.25	19.60
350	NASDAQ	CCD	Mon, Aug 15, 2016	19.42	19.48	19.23	19.43
349	NASDAQ	CCD	Fri, Aug 12, 2016	19.16	19.19	19.09	19.19
348	NASDAQ	CCD	Thu, Aug 11, 2016	19.10	19.24	19.10	19.10
347	NASDAQ	CCD	Wed, Aug 10, 2016	19.18	19.21	19.01	19.08
346	NASDAQ	CCD	Tue, Aug 9, 2016	19.04	19.15	19.03	19.15
345	NASDAQ	CCD	Mon, Aug 8, 2016	19.07	19.15	19.00	19.01
344	NASDAQ	CCD	Fri, Aug 5, 2016	19.06	19.26	18.96	19.26
343	NASDAQ	CCD	Thu, Aug 4, 2016	19.00	19.02	18.91	19.00
342	NASDAQ	CCD	Wed, Aug 3, 2016	18.85	18.97	18.83	18.97
341	NASDAQ	CCD	Tue, Aug 2, 2016	18.90	19.08	18.76	18.76
340	NASDAQ	CCD	Mon, Aug 1, 2016	19.04	19.10	18.91	19.02
339	NASDAQ	CCD	Fri, Jul 29, 2016	19.08	19.08	18.90	18.90
338	NASDAQ	CCD	Thu, Jul 28, 2016	19.01	19.22	18.92	18.96
337	NASDAQ	CCD	Wed, Jul 27, 2016	19.01	19.17	19.01	19.06
336	NASDAQ	CCD	Tue, Jul 26, 2016	19.08	19.08	18.86	19.04
335	NASDAQ	CCD	Mon, Jul 25, 2016	19.45	19.45	18.80	19.04
334	NASDAQ	CCD	Fri, Jul 22, 2016	19.33	19.48	19.16	19.38
333	NASDAQ	CCD	Thu, Jul 21, 2016	19.12	19.28	19.11	19.26
332	NASDAQ	CCD	Wed, Jul 20, 2016	19.00	19.19	18.95	19.12
331	NASDAQ	CCD	Tue, Jul 19, 2016	18.83	19.02	18.71	19.00
330	NASDAQ	CCD	Mon, Jul 18, 2016	18.71	18.99	18.58	18.82
329	NASDAQ	CCD	Fri, Jul 15, 2016	18.78	18.78	18.58	18.71
328	NASDAQ	CCD	Thu, Jul 14, 2016	18.33	18.64	18.33	18.64
327	NASDAQ	CCD	Wed, Jul 13, 2016	18.41	18.71	18.33	18.33
326	NASDAQ	CCD	Tue, Jul 12, 2016	18.24	18.63	18.20	18.63
325	NASDAQ	CCD	Mon, Jul 11, 2016	18.51	18.60	18.16	18.16
324	NASDAQ	CCD	Fri, Jul 8, 2016	18.39	18.58	18.28	18.38
323	NASDAQ	CCD	Thu, Jul 7, 2016	18.55	18.60	18.34	18.37
322	NASDAQ	CCD	Wed, Jul 6, 2016	18.16	18.51	18.16	18.51
321	NASDAQ	CCD	Tue, Jul 5, 2016	18.08	18.24	18.08	18.22
320	NASDAQ	CCD	Fri, Jul 1, 2016	18.25	18.30	18.01	18.01
319	NASDAQ	CCD	Thu, Jun 30, 2016	18.09	18.24	17.90	18.21
318	NASDAQ	CCD	Wed, Jun 29, 2016	18.46	18.46	17.90	17.90
317	NASDAQ	CCD	Tue, Jun 28, 2016	17.86	18.12	17.85	18.12
316	NASDAQ	CCD	Mon, Jun 27, 2016	18.13	18.17	17.57	17.61
315	NASDAQ	CCD	Fri, Jun 24, 2016	18.00	18.26	17.89	18.25
314	NASDAQ	CCD	Thu, Jun 23, 2016	18.35	18.48	18.25	18.35
313	NASDAQ	CCD	Wed, Jun 22, 2016	18.29	18.35	18.15	18.15
312	NASDAQ	CCD	Tue, Jun 21, 2016	18.41	18.41	18.20	18.25
311	NASDAQ	CCD	Mon, Jun 20, 2016	18.28	18.39	18.25	18.36
310	NASDAQ	CCD	Fri, Jun 17, 2016	18.20	18.20	18.05	18.20
309	NASDAQ	CCD	Thu, Jun 16, 2016	18.16	18.16	18.01	18.10
308	NASDAQ	CCD	Wed, Jun 15, 2016	18.38	18.38	17.98	18.29
307	NASDAQ	CCD	Tue, Jun 14, 2016	17.79	18.18	17.79	18.09
306	NASDAQ	CCD	Mon, Jun 13, 2016	17.98	18.29	17.97	18.22
305	NASDAQ	CCD	Fri, Jun 10, 2016	18.44	18.58	17.94	17.95
304	NASDAQ	CCD	Thu, Jun 9, 2016	18.60	18.64	18.45	18.63
303	NASDAQ	CCD	Wed, Jun 8, 2016	18.57	18.65	18.36	18.54
302	NASDAQ	CCD	Tue, Jun 7, 2016	18.05	18.89	17.91	18.73
301	NASDAQ	CCD	Mon, Jun 6, 2016	18.00	18.15	17.85	18.02
300	NASDAQ	CCD	Fri, Jun 3, 2016	18.03	18.04	17.85	17.98
299	NASDAQ	CCD	Thu, Jun 2, 2016	18.05	18.06	17.86	17.97
298	NASDAQ	CCD	Wed, Jun 1, 2016	17.73	18.08	17.60	18.08
297	NASDAQ	CCD	Tue, May 31, 2016	17.76	17.78	17.59	17.68
296	NASDAQ	CCD	Fri, May 27, 2016	17.80	17.80	17.62	17.71
295	NASDAQ	CCD	Thu, May 26, 2016	17.51	17.73	17.51	17.66
294	NASDAQ	CCD	Wed, May 25, 2016	17.63	17.65	17.50	17.59
293	NASDAQ	CCD	Tue, May 24, 2016	17.31	17.55	17.28	17.52
292	NASDAQ	CCD	Mon, May 23, 2016	17.35	17.35	17.23	17.29
291	NASDAQ	CCD	Fri, May 20, 2016	17.40	17.47	17.23	17.30
290	NASDAQ	CCD	Thu, May 19, 2016	17.39	17.39	17.10	17.32
289	NASDAQ	CCD	Wed, May 18, 2016	17.42	17.56	17.26	17.35
288	NASDAQ	CCD	Tue, May 17, 2016	17.51	17.55	17.18	17.50
287	NASDAQ	CCD	Mon, May 16, 2016	17.16	17.49	17.16	17.46
286	NASDAQ	CCD	Fri, May 13, 2016	17.30	17.31	17.15	17.23
285	NASDAQ	CCD	Thu, May 12, 2016	17.35	17.45	17.23	17.23
284	NASDAQ	CCD	Wed, May 11, 2016	17.23	17.44	17.23	17.28
283	NASDAQ	CCD	Tue, May 10, 2016	17.40	17.45	17.13	17.27
282	NASDAQ	CCD	Mon, May 9, 2016	17.69	17.69	17.23	17.40
281	NASDAQ	CCD	Fri, May 6, 2016	17.50	17.92	17.45	17.63
280	NASDAQ	CCD	Thu, May 5, 2016	17.92	17.92	17.60	17.61
279	NASDAQ	CCD	Wed, May 4, 2016	17.63	17.85	17.52	17.78
278	NASDAQ	CCD	Tue, May 3, 2016	17.60	17.66	17.46	17.61
277	NASDAQ	CCD	Mon, May 2, 2016	17.75	17.87	17.62	17.66
276	NASDAQ	CCD	Fri, Apr 29, 2016	17.73	17.94	17.60	17.62
275	NASDAQ	CCD	Thu, Apr 28, 2016	17.86	18.00	17.81	17.82
274	NASDAQ	CCD	Wed, Apr 27, 2016	17.95	17.95	17.81	17.90
273	NASDAQ	CCD	Tue, Apr 26, 2016	18.25	18.25	17.93	18.01
272	NASDAQ	CCD	Mon, Apr 25, 2016	18.27	18.27	18.09	18.18
271	NASDAQ	CCD	Fri, Apr 22, 2016	17.88	18.21	17.87	18.21
270	NASDAQ	CCD	Thu, Apr 21, 2016	17.89	18.07	17.83	17.92
269	NASDAQ	CCD	Wed, Apr 20, 2016	17.84	17.87	17.60	17.87
268	NASDAQ	CCD	Tue, Apr 19, 2016	17.82	17.84	17.63	17.75
267	NASDAQ	CCD	Mon, Apr 18, 2016	17.79	17.99	17.65	17.68
266	NASDAQ	CCD	Fri, Apr 15, 2016	18.28	18.28	17.58	17.76
265	NASDAQ	CCD	Thu, Apr 14, 2016	17.78	17.78	17.57	17.74
264	NASDAQ	CCD	Wed, Apr 13, 2016	17.70	17.80	17.55	17.69
263	NASDAQ	CCD	Tue, Apr 12, 2016	17.50	17.61	17.37	17.61
262	NASDAQ	CCD	Mon, Apr 11, 2016	17.48	17.48	17.36	17.42
261	NASDAQ	CCD	Fri, Apr 8, 2016	17.44	17.44	17.24	17.31
260	NASDAQ	CCD	Thu, Apr 7, 2016	17.41	17.53	17.32	17.49
259	NASDAQ	CCD	Wed, Apr 6, 2016	17.27	17.41	17.18	17.40
258	NASDAQ	CCD	Tue, Apr 5, 2016	17.27	17.27	17.27	17.17
257	NASDAQ	CCD	Mon, Apr 4, 2016	17.35	17.44	17.22	17.27
256	NASDAQ	CCD	Fri, Apr 1, 2016	17.37	17.49	17.30	17.35
255	NASDAQ	CCD	Thu, Mar 31, 2016	17.33	17.43	17.16	17.33
254	NASDAQ	CCD	Wed, Mar 30, 2016	17.40	17.48	17.31	17.33
253	NASDAQ	CCD	Tue, Mar 29, 2016	17.22	17.24	17.02	17.09
252	NASDAQ	CCD	Mon, Mar 28, 2016	17.34	17.34	17.15	17.24
251	NASDAQ	CCD	Thu, Mar 24, 2016	17.40	17.40	17.37	17.20
250	NASDAQ	CCD	Wed, Mar 23, 2016	17.61	17.61	17.37	17.40
249	NASDAQ	CCD	Tue, Mar 22, 2016	17.46	17.55	17.35	17.51
248	NASDAQ	CCD	Mon, Mar 21, 2016	17.45	17.48	17.35	17.44
247	NASDAQ	CCD	Fri, Mar 18, 2016	17.54	17.54	17.30	17.39
246	NASDAQ	CCD	Thu, Mar 17, 2016	17.25	17.52	17.25	17.39
245	NASDAQ	CCD	Wed, Mar 16, 2016	17.38	17.50	17.28	17.36
244	NASDAQ	CCD	Tue, Mar 15, 2016	17.26	17.26	17.26	17.30
243	NASDAQ	CCD	Mon, Mar 14, 2016	17.26	17.26	17.05	17.19
242	NASDAQ	CCD	Fri, Mar 11, 2016	17.12	17.12	17.12	17.14
241	NASDAQ	CCD	Thu, Mar 10, 2016	16.97	16.97	16.97	17.12
240	NASDAQ	CCD	Wed, Mar 9, 2016	17.05	17.12	16.94	17.12
239	NASDAQ	CCD	Tue, Mar 8, 2016	17.30	17.34	17.04	17.54
238	NASDAQ	CCD	Mon, Mar 7, 2016	17.58	17.73	17.38	17.54
237	NASDAQ	CCD	Fri, Mar 4, 2016	17.53	17.54	17.21	17.54
236	NASDAQ	CCD	Thu, Mar 3, 2016	16.90	16.90	16.90	17.19
235	NASDAQ	CCD	Wed, Mar 2, 2016	16.80	16.94	16.56	16.70
234	NASDAQ	CCD	Tue, Mar 1, 2016	16.64	16.72	16.41	16.23
233	NASDAQ	CCD	Mon, Feb 29, 2016	16.18	16.53	16.18	16.30
232	NASDAQ	CCD	Fri, Feb 26, 2016	16.33	16.35	16.20	16.30
231	NASDAQ	CCD	Thu, Feb 25, 2016	16.23	16.37	16.04	16.18
230	NASDAQ	CCD	Wed, Feb 24, 2016	16.35	16.35	15.87	16.03
229	NASDAQ	CCD	Tue, Feb 23, 2016	16.25	16.35	16.01	16.03
228	NASDAQ	CCD	Mon, Feb 22, 2016	16.15	16.37	16.03	16.33
227	NASDAQ	CCD	Fri, Feb 19, 2016	15.83	15.84	15.66	15.83
226	NASDAQ	CCD	Thu, Feb 18, 2016	15.77	15.87	15.65	15.70
225	NASDAQ	CCD	Wed, Feb 17, 2016	15.50	15.98	15.50	15.56
224	NASDAQ	CCD	Tue, Feb 16, 2016	15.86	15.86	15.33	15.45
223	NASDAQ	CCD	Fri, Feb 12, 2016	15.33	15.33	14.97	15.26
222	NASDAQ	CCD	Thu, Feb 11, 2016	14.85	15.35	14.77	14.91
221	NASDAQ	CCD	Wed, Feb 10, 2016	15.70	15.70	15.33	15.39
220	NASDAQ	CCD	Tue, Feb 9, 2016	15.75	15.82	15.33	15.39
219	NASDAQ	CCD	Mon, Feb 8, 2016	16.01	16.02	15.42	15.79
218	NASDAQ	CCD	Fri, Feb 5, 2016	16.59	16.59	16.15	16.23
217	NASDAQ	CCD	Thu, Feb 4, 2016	16.27	16.44	16.27	16.43
216	NASDAQ	CCD	Wed, Feb 3, 2016	16.40	16.55	16.26	16.38
215	NASDAQ	CCD	Tue, Feb 2, 2016	16.55	16.85	16.28	16.39
214	NASDAQ	CCD	Mon, Feb 1, 2016	16.37	16.67	16.29	16.54
213	NASDAQ	CCD	Fri, Jan 29, 2016	16.17	16.43	16.09	16.35
212	NASDAQ	CCD	Thu, Jan 28, 2016	16.07	16.19	15.96	16.15
211	NASDAQ	CCD	Wed, Jan 27, 2016	15.82	16.19	15.82	15.94
210	NASDAQ	CCD	Tue, Jan 26, 2016	15.74	16.15	15.72	16.06
209	NASDAQ	CCD	Mon, Jan 25, 2016	15.98	16.05	15.65	15.73
208	NASDAQ	CCD	Fri, Jan 22, 2016	15.94	16.01	15.70	15.95
207	NASDAQ	CCD	Thu, Jan 21, 2016	15.22	15.80	15.00	15.55
206	NASDAQ	CCD	Wed, Jan 20, 2016	15.76	15.76	14.86	15.22
205	NASDAQ	CCD	Tue, Jan 19, 2016	16.25	16.49	15.72	15.82
204	NASDAQ	CCD	Fri, Jan 15, 2016	16.29	16.50	15.80	16.15
203	NASDAQ	CCD	Thu, Jan 14, 2016	16.86	16.94	16.53	16.71
202	NASDAQ	CCD	Wed, Jan 13, 2016	17.42	17.51	16.84	16.86
201	NASDAQ	CCD	Tue, Jan 12, 2016	17.44	17.60	17.16	17.47
200	NASDAQ	CCD	Mon, Jan 11, 2016	17.52	17.68	17.25	17.44
199	NASDAQ	CCD	Fri, Jan 8, 2016	18.07	18.07	17.56	17.59
198	NASDAQ	CCD	Thu, Jan 7, 2016	17.96	18.14	17.74	17.82
197	NASDAQ	CCD	Wed, Jan 6, 2016	18.31	18.35	18.02	18.11
196	NASDAQ	CCD	Tue, Jan 5, 2016	18.22	18.35	18.12	18.31
195	NASDAQ	CCD	Mon, Jan 4, 2016	17.98	18.19	17.71	18.14
194	NASDAQ	CCD	Thu, Dec 31, 2015	18.11	18.25	18.01	18.05
193	NASDAQ	CCD	Wed, Dec 30, 2015	18.02	18.15	17.97	18.11
192	NASDAQ	CCD	Tue, Dec 29, 2015	18.24	18.32	18.00	18.19
191	NASDAQ	CCD	Mon, Dec 28, 2015	18.40	18.45	18.30	18.31
190	NASDAQ	CCD	Thu, Dec 24, 2015	18.26	18.47	18.26	18.47
189	NASDAQ	CCD	Wed, Dec 23, 2015	18.06	18.39	18.06	18.26
188	NASDAQ	CCD	Tue, Dec 22, 2015	18.01	18.27	18.01	18.11
187	NASDAQ	CCD	Mon, Dec 21, 2015	17.87	18.15	17.87	18.07
186	NASDAQ	CCD	Fri, Dec 18, 2015	17.85	18.08	17.85	17.98
185	NASDAQ	CCD	Thu, Dec 17, 2015	18.13	18.20	17.88	17.90
184	NASDAQ	CCD	Wed, Dec 16, 2015	17.53	18.15	17.53	18.04
183	NASDAQ	CCD	Tue, Dec 15, 2015	17.90	17.97	17.36	17.59
182	NASDAQ	CCD	Mon, Dec 14, 2015	17.84	17.84	17.84	17.84
181	NASDAQ	CCD	Fri, Dec 11, 2015	18.03	18.36	17.74	17.84
180	NASDAQ	CCD	Thu, Dec 10, 2015	18.20	18.45	18.11	18.18
179	NASDAQ	CCD	Wed, Dec 9, 2015	18.50	18.50	18.20	18.29
178	NASDAQ	CCD	Tue, Dec 8, 2015	18.32	18.66	18.10	18.51
177	NASDAQ	CCD	Mon, Dec 7, 2015	18.59	18.80	18.30	18.62
176	NASDAQ	CCD	Fri, Dec 4, 2015	18.35	18.68	18.28	18.59
175	NASDAQ	CCD	Thu, Dec 3, 2015	18.46	18.50	18.29	18.39
174	NASDAQ	CCD	Wed, Dec 2, 2015	18.38	18.60	18.32	18.47
173	NASDAQ	CCD	Tue, Dec 1, 2015	18.28	18.53	18.28	18.51
172	NASDAQ	CCD	Mon, Nov 30, 2015	18.16	18.46	18.16	18.27
171	NASDAQ	CCD	Fri, Nov 27, 2015	18.30	18.46	18.15	18.30
170	NASDAQ	CCD	Wed, Nov 25, 2015	18.18	18.30	18.10	18.28
169	NASDAQ	CCD	Tue, Nov 24, 2015	18.11	18.21	17.94	18.09
168	NASDAQ	CCD	Mon, Nov 23, 2015	18.04	18.26	18.00	18.01
167	NASDAQ	CCD	Fri, Nov 20, 2015	18.00	18.30	18.00	18.15
166	NASDAQ	CCD	Thu, Nov 19, 2015	18.28	18.28	17.94	18.00
165	NASDAQ	CCD	Wed, Nov 18, 2015	18.34	18.34	18.14	18.28
164	NASDAQ	CCD	Tue, Nov 17, 2015	18.60	18.60	18.26	18.28
163	NASDAQ	CCD	Mon, Nov 16, 2015	18.46	18.47	18.20	18.47
162	NASDAQ	CCD	Fri, Nov 13, 2015	18.07	18.33	18.07	18.26
161	NASDAQ	CCD	Thu, Nov 12, 2015	18.48	18.51	18.23	18.23
160	NASDAQ	CCD	Wed, Nov 11, 2015	18.42	18.70	18.41	18.48
159	NASDAQ	CCD	Tue, Nov 10, 2015	18.61	18.89	18.40	18.49
158	NASDAQ	CCD	Mon, Nov 9, 2015	19.04	19.19	18.78	18.78
157	NASDAQ	CCD	Fri, Nov 6, 2015	19.24	19.32	18.98	19.00
156	NASDAQ	CCD	Thu, Nov 5, 2015	19.50	19.71	19.38	19.40
155	NASDAQ	CCD	Wed, Nov 4, 2015	19.58	19.67	19.35	19.53
154	NASDAQ	CCD	Tue, Nov 3, 2015	19.55	19.55	19.33	19.44
153	NASDAQ	CCD	Mon, Nov 2, 2015	19.40	19.50	19.27	19.37
152	NASDAQ	CCD	Fri, Oct 30, 2015	19.50	19.50	19.18	19.24
151	NASDAQ	CCD	Thu, Oct 29, 2015	19.27	19.49	18.86	19.27
150	NASDAQ	CCD	Wed, Oct 28, 2015	19.21	19.37	19.01	19.37
149	NASDAQ	CCD	Tue, Oct 27, 2015	19.06	19.26	18.83	19.26
148	NASDAQ	CCD	Mon, Oct 26, 2015	19.48	19.48	18.87	18.97
147	NASDAQ	CCD	Fri, Oct 23, 2015	19.15	19.41	19.08	19.25
146	NASDAQ	CCD	Thu, Oct 22, 2015	19.00	19.25	18.97	19.11
145	NASDAQ	CCD	Wed, Oct 21, 2015	19.11	19.26	18.90	18.97
144	NASDAQ	CCD	Tue, Oct 20, 2015	19.14	19.40	18.80	19.10
143	NASDAQ	CCD	Mon, Oct 19, 2015	19.40	19.40	19.06	19.14
142	NASDAQ	CCD	Fri, Oct 16, 2015	19.27	19.43	19.03	19.25
141	NASDAQ	CCD	Thu, Oct 15, 2015	19.16	19.43	18.94	19.02
140	NASDAQ	CCD	Wed, Oct 14, 2015	18.89	19.14	18.86	18.91
139	NASDAQ	CCD	Tue, Oct 13, 2015	19.04	19.47	18.79	18.94
138	NASDAQ	CCD	Mon, Oct 12, 2015	19.01	19.28	18.92	19.09
137	NASDAQ	CCD	Fri, Oct 9, 2015	19.00	19.23	18.88	19.05
136	NASDAQ	CCD	Thu, Oct 8, 2015	18.73	18.93	18.51	18.86
135	NASDAQ	CCD	Wed, Oct 7, 2015	18.74	18.83	18.47	18.61
134	NASDAQ	CCD	Tue, Oct 6, 2015	18.65	18.86	18.55	18.71
133	NASDAQ	CCD	Mon, Oct 5, 2015	18.89	18.89	18.44	18.80
132	NASDAQ	CCD	Fri, Oct 2, 2015	18.10	18.46	17.94	18.41
131	NASDAQ	CCD	Thu, Oct 1, 2015	18.75	18.75	18.01	18.15
130	NASDAQ	CCD	Wed, Sep 30, 2015	17.78	18.30	17.78	18.18
129	NASDAQ	CCD	Tue, Sep 29, 2015	18.77	18.77	17.82	17.92
128	NASDAQ	CCD	Mon, Sep 28, 2015	19.39	19.75	17.92	18.33
127	NASDAQ	CCD	Fri, Sep 25, 2015	19.59	19.76	19.24	19.41
126	NASDAQ	CCD	Thu, Sep 24, 2015	19.62	19.86	19.23	19.42
125	NASDAQ	CCD	Wed, Sep 23, 2015	19.91	19.97	19.41	19.50
124	NASDAQ	CCD	Tue, Sep 22, 2015	19.89	20.22	19.61	19.75
123	NASDAQ	CCD	Mon, Sep 21, 2015	20.30	20.38	19.77	19.84
122	NASDAQ	CCD	Fri, Sep 18, 2015	19.83	20.70	19.61	19.91
121	NASDAQ	CCD	Thu, Sep 17, 2015	20.29	20.31	19.60	19.93
120	NASDAQ	CCD	Wed, Sep 16, 2015	19.83	20.16	19.55	19.80
119	NASDAQ	CCD	Tue, Sep 15, 2015	19.65	19.88	19.30	19.88
118	NASDAQ	CCD	Mon, Sep 14, 2015	19.04	19.28	19.04	19.26
117	NASDAQ	CCD	Fri, Sep 11, 2015	19.14	19.25	19.02	19.25
116	NASDAQ	CCD	Thu, Sep 10, 2015	19.38	19.63	18.85	19.13
115	NASDAQ	CCD	Wed, Sep 9, 2015	19.68	19.68	19.15	19.28
114	NASDAQ	CCD	Tue, Sep 8, 2015	19.42	19.49	19.17	19.29
113	NASDAQ	CCD	Fri, Sep 4, 2015	19.39	19.43	19.25	19.31
112	NASDAQ	CCD	Thu, Sep 3, 2015	19.20	19.55	19.20	19.40
111	NASDAQ	CCD	Wed, Sep 2, 2015	19.15	19.30	19.00	19.20
110	NASDAQ	CCD	Tue, Sep 1, 2015	18.91	19.35	18.76	18.96
109	NASDAQ	CCD	Mon, Aug 31, 2015	19.50	19.50	18.72	19.25
108	NASDAQ	CCD	Fri, Aug 28, 2015	19.27	19.48	18.78	19.38
107	NASDAQ	CCD	Thu, Aug 27, 2015	19.01	19.47	18.39	18.87
106	NASDAQ	CCD	Wed, Aug 26, 2015	18.24	19.67	17.95	18.71
105	NASDAQ	CCD	Tue, Aug 25, 2015	19.15	19.39	17.78	17.96
104	NASDAQ	CCD	Mon, Aug 24, 2015	18.61	19.22	17.56	18.56
103	NASDAQ	CCD	Fri, Aug 21, 2015	20.10	20.70	19.22	19.41
102	NASDAQ	CCD	Thu, Aug 20, 2015	20.70	20.98	20.28	20.35
101	NASDAQ	CCD	Wed, Aug 19, 2015	21.35	21.55	20.42	20.67
100	NASDAQ	CCD	Tue, Aug 18, 2015	21.24	21.66	21.05	21.31
99	NASDAQ	CCD	Mon, Aug 17, 2015	20.62	21.33	20.62	20.97
98	NASDAQ	CCD	Fri, Aug 14, 2015	21.36	21.36	20.58	20.76
97	NASDAQ	CCD	Thu, Aug 13, 2015	20.69	20.72	20.30	20.62
96	NASDAQ	CCD	Wed, Aug 12, 2015	20.86	21.17	19.77	20.60
95	NASDAQ	CCD	Tue, Aug 11, 2015	21.19	21.19	20.32	20.76
94	NASDAQ	CCD	Mon, Aug 10, 2015	20.80	21.14	20.75	20.81
93	NASDAQ	CCD	Fri, Aug 7, 2015	20.80	21.23	20.55	20.80
92	NASDAQ	CCD	Thu, Aug 6, 2015	21.08	21.58	20.77	21.30
91	NASDAQ	CCD	Wed, Aug 5, 2015	21.21	21.56	21.03	21.14
90	NASDAQ	CCD	Tue, Aug 4, 2015	20.19	21.22	20.19	21.00
89	NASDAQ	CCD	Mon, Aug 3, 2015	20.78	21.30	20.57	20.60
88	NASDAQ	CCD	Fri, Jul 31, 2015	21.71	21.71	20.88	20.90
87	NASDAQ	CCD	Thu, Jul 30, 2015	21.12	21.59	20.60	21.12
86	NASDAQ	CCD	Wed, Jul 29, 2015	20.61	21.25	20.45	21.00
85	NASDAQ	CCD	Tue, Jul 28, 2015	20.80	21.44	20.43	20.47
84	NASDAQ	CCD	Mon, Jul 27, 2015	21.37	21.86	20.36	20.71
83	NASDAQ	CCD	Fri, Jul 24, 2015	21.30	21.80	21.12	21.48
82	NASDAQ	CCD	Thu, Jul 23, 2015	21.95	22.28	21.15	21.15
81	NASDAQ	CCD	Wed, Jul 22, 2015	22.50	22.90	21.92	21.97
80	NASDAQ	CCD	Tue, Jul 21, 2015	22.13	23.12	21.86	22.27
79	NASDAQ	CCD	Mon, Jul 20, 2015	22.48	23.36	22.12	22.13
78	NASDAQ	CCD	Fri, Jul 17, 2015	22.61	23.33	22.17	22.36
77	NASDAQ	CCD	Thu, Jul 16, 2015	23.27	23.27	22.72	22.81
76	NASDAQ	CCD	Wed, Jul 15, 2015	23.21	23.31	22.67	22.88
75	NASDAQ	CCD	Tue, Jul 14, 2015	22.71	23.17	22.49	22.80
74	NASDAQ	CCD	Mon, Jul 13, 2015	22.75	23.38	22.26	22.85
73	NASDAQ	CCD	Fri, Jul 10, 2015	22.75	22.75	22.23	22.55
72	NASDAQ	CCD	Thu, Jul 9, 2015	22.38	22.72	22.18	22.71
71	NASDAQ	CCD	Wed, Jul 8, 2015	22.52	22.75	22.05	22.38
70	NASDAQ	CCD	Tue, Jul 7, 2015	22.68	22.68	22.30	22.49
69	NASDAQ	CCD	Mon, Jul 6, 2015	22.33	22.41	21.91	22.41
68	NASDAQ	CCD	Thu, Jul 2, 2015	22.53	22.65	22.10	22.24
67	NASDAQ	CCD	Wed, Jul 1, 2015	22.87	22.87	22.11	22.38
66	NASDAQ	CCD	Tue, Jun 30, 2015	22.27	22.71	22.14	22.58
65	NASDAQ	CCD	Mon, Jun 29, 2015	22.90	23.30	22.43	22.43
64	NASDAQ	CCD	Fri, Jun 26, 2015	22.85	22.96	22.80	22.91
63	NASDAQ	CCD	Thu, Jun 25, 2015	23.36	23.53	22.53	22.80
62	NASDAQ	CCD	Wed, Jun 24, 2015	23.57	23.57	22.86	23.00
61	NASDAQ	CCD	Tue, Jun 23, 2015	23.50	23.85	23.13	23.24
60	NASDAQ	CCD	Mon, Jun 22, 2015	23.69	23.97	23.18	23.68
59	NASDAQ	CCD	Fri, Jun 19, 2015	23.42	23.60	22.97	23.47
58	NASDAQ	CCD	Thu, Jun 18, 2015	24.02	24.05	22.90	23.50
57	NASDAQ	CCD	Wed, Jun 17, 2015	24.00	24.57	23.64	23.84
56	NASDAQ	CCD	Tue, Jun 16, 2015	23.25	23.94	23.21	23.87
55	NASDAQ	CCD	Mon, Jun 15, 2015	23.86	23.86	22.65	23.45
54	NASDAQ	CCD	Fri, Jun 12, 2015	23.00	23.08	22.60	23.02
53	NASDAQ	CCD	Thu, Jun 11, 2015	23.33	23.33	22.87	22.87
52	NASDAQ	CCD	Wed, Jun 10, 2015	23.33	23.33	22.82	23.08
51	NASDAQ	CCD	Tue, Jun 9, 2015	24.03	24.07	21.16	23.02
50	NASDAQ	CCD	Mon, Jun 8, 2015	24.69	24.69	24.02	24.04
49	NASDAQ	CCD	Fri, Jun 5, 2015	24.51	24.68	24.20	24.45
48	NASDAQ	CCD	Thu, Jun 4, 2015	24.69	24.69	24.10	24.27
47	NASDAQ	CCD	Wed, Jun 3, 2015	24.52	24.54	24.16	24.21
46	NASDAQ	CCD	Tue, Jun 2, 2015	24.59	24.59	24.11	24.20
45	NASDAQ	CCD	Mon, Jun 1, 2015	23.95	24.44	23.92	24.42
44	NASDAQ	CCD	Fri, May 29, 2015	24.25	24.40	23.85	24.00
43	NASDAQ	CCD	Thu, May 28, 2015	24.25	24.60	24.25	24.30
42	NASDAQ	CCD	Wed, May 27, 2015	24.54	24.66	24.25	24.28
41	NASDAQ	CCD	Tue, May 26, 2015	24.32	24.69	24.12	24.56
40	NASDAQ	CCD	Fri, May 22, 2015	24.34	24.69	23.67	24.42
39	NASDAQ	CCD	Thu, May 21, 2015	24.85	24.85	24.01	24.39
38	NASDAQ	CCD	Wed, May 20, 2015	24.60	24.93	24.36	24.42
37	NASDAQ	CCD	Tue, May 19, 2015	24.75	25.05	24.24	24.56
36	NASDAQ	CCD	Mon, May 18, 2015	24.56	24.86	24.05	24.85
35	NASDAQ	CCD	Fri, May 15, 2015	24.90	24.90	24.52	24.55
34	NASDAQ	CCD	Thu, May 14, 2015	24.90	24.90	24.58	24.84
33	NASDAQ	CCD	Wed, May 13, 2015	24.45	24.71	24.36	24.71
32	NASDAQ	CCD	Tue, May 12, 2015	24.50	24.50	24.00	24.44
31	NASDAQ	CCD	Mon, May 11, 2015	24.56	24.77	23.96	24.28
30	NASDAQ	CCD	Fri, May 8, 2015	25.03	25.10	25.00	25.00
29	NASDAQ	CCD	Thu, May 7, 2015	25.13	25.15	25.00	25.05
28	NASDAQ	CCD	Wed, May 6, 2015	25.00	25.11	25.00	25.00
27	NASDAQ	CCD	Tue, May 5, 2015	25.00	25.01	25.00	25.00
26	NASDAQ	CCD	Mon, May 4, 2015	25.00	25.05	25.00	25.00
25	NASDAQ	CCD	Fri, May 1, 2015	25.30	25.43	25.13	25.16
24	NASDAQ	CCD	Thu, Apr 30, 2015	25.50	25.72	25.05	25.47
23	NASDAQ	CCD	Wed, Apr 29, 2015	25.50	25.98	25.12	25.17
22	NASDAQ	CCD	Tue, Apr 28, 2015	25.25	25.63	25.06	25.44
21	NASDAQ	CCD	Mon, Apr 27, 2015	25.51	25.65	25.26	25.26
20	NASDAQ	CCD	Fri, Apr 24, 2015	25.50	25.62	25.37	25.55
19	NASDAQ	CCD	Thu, Apr 23, 2015	25.44	25.49	25.25	25.49
18	NASDAQ	CCD	Wed, Apr 22, 2015	25.48	25.59	25.22	25.36
17	NASDAQ	CCD	Tue, Apr 21, 2015	25.18	25.39	25.18	25.18
16	NASDAQ	CCD	Mon, Apr 20, 2015	25.30	25.37	25.28	25.37
15	NASDAQ	CCD	Fri, Apr 17, 2015	25.34	25.34	25.26	25.30
14	NASDAQ	CCD	Thu, Apr 16, 2015	25.24	25.29	25.13	25.28
13	NASDAQ	CCD	Wed, Apr 15, 2015	25.19	25.19	25.07	25.16
12	NASDAQ	CCD	Tue, Apr 14, 2015	25.19	25.23	25.08	25.10
11	NASDAQ	CCD	Mon, Apr 13, 2015	25.30	25.30	25.07	25.10
10	NASDAQ	CCD	Fri, Apr 10, 2015	25.40	25.40	25.10	25.16
9	NASDAQ	CCD	Thu, Apr 9, 2015	25.29	25.37	25.19	25.29
8	NASDAQ	CCD	Wed, Apr 8, 2015	25.20	25.28	25.17	25.25
7	NASDAQ	CCD	Tue, Apr 7, 2015	25.20	25.39	25.15	25.35
6	NASDAQ	CCD	Mon, Apr 6, 2015	25.07	25.24	25.07	25.23
5	NASDAQ	CCD	Thu, Apr 2, 2015	25.05	25.23	25.01	25.19
4	NASDAQ	CCD	Wed, Apr 1, 2015	25.09	25.09	25.01	25.01
3	NASDAQ	CCD	Tue, Mar 31, 2015	25.03	25.07	25.01	25.01
2	NASDAQ	CCD	Mon, Mar 30, 2015	25.04	25.08	25.00	25.01
1	NASDAQ	CCD	Fri, Mar 27, 2015	25.00	25.20	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Calamos Dynamic Convertible and Income Fund NASDAQ:CCD 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