VictoryShares International High Div Volatility Wtd ETF NASDAQ:CID Historical Prices

Below are the 2107 trading days of historical prices for CID.

#	Exchange	Symbol	Date	Open	High	Low	Close
2107	NASDAQ	CID	Thu, Mar 7, 2024	32.00	32.09	32.00	32.09
2106	NASDAQ	CID	Wed, Mar 6, 2024	31.67	31.80	31.67	31.71
2105	NASDAQ	CID	Tue, Mar 5, 2024	31.35	31.43	31.35	31.43
2104	NASDAQ	CID	Mon, Mar 4, 2024	31.46	31.46	31.46	31.46
2103	NASDAQ	CID	Fri, Mar 1, 2024	31.46	31.59	31.46	31.54
2102	NASDAQ	CID	Thu, Feb 29, 2024	31.48	31.48	31.48	31.48
2101	NASDAQ	CID	Wed, Feb 28, 2024	31.26	31.36	31.26	31.30
2100	NASDAQ	CID	Tue, Feb 27, 2024	31.43	31.49	31.43	31.49
2099	NASDAQ	CID	Mon, Feb 26, 2024	31.34	31.34	31.27	31.29
2098	NASDAQ	CID	Fri, Feb 23, 2024	31.37	31.50	31.37	31.45
2097	NASDAQ	CID	Thu, Feb 22, 2024	31.38	31.42	31.38	31.42
2096	NASDAQ	CID	Wed, Feb 21, 2024	31.24	31.29	31.24	31.29
2095	NASDAQ	CID	Tue, Feb 20, 2024	31.25	31.25	31.25	31.25
2094	NASDAQ	CID	Fri, Feb 16, 2024	31.15	31.18	31.13	31.13
2093	NASDAQ	CID	Thu, Feb 15, 2024	30.89	31.03	30.87	31.03
2092	NASDAQ	CID	Wed, Feb 14, 2024	30.68	30.73	30.67	30.73
2091	NASDAQ	CID	Tue, Feb 13, 2024	30.63	30.63	30.42	30.50
2090	NASDAQ	CID	Mon, Feb 12, 2024	30.91	30.91	30.91	30.91
2089	NASDAQ	CID	Fri, Feb 9, 2024	30.81	30.81	30.81	30.81
2088	NASDAQ	CID	Thu, Feb 8, 2024	30.81	30.82	30.81	30.81
2087	NASDAQ	CID	Wed, Feb 7, 2024	31.04	31.10	31.04	31.05
2086	NASDAQ	CID	Tue, Feb 6, 2024	31.14	31.25	31.14	31.24
2085	NASDAQ	CID	Mon, Feb 5, 2024	31.03	31.03	31.03	31.03
2084	NASDAQ	CID	Fri, Feb 2, 2024	31.44	31.44	31.44	31.44
2083	NASDAQ	CID	Thu, Feb 1, 2024	31.66	31.66	31.66	31.66
2082	NASDAQ	CID	Wed, Jan 31, 2024	31.45	31.45	31.45	31.45
2081	NASDAQ	CID	Tue, Jan 30, 2024	31.69	31.69	31.69	31.69
2080	NASDAQ	CID	Mon, Jan 29, 2024	31.61	31.75	31.61	31.75
2079	NASDAQ	CID	Fri, Jan 26, 2024	31.71	31.72	31.71	31.71
2078	NASDAQ	CID	Thu, Jan 25, 2024	31.54	31.60	31.54	31.60
2077	NASDAQ	CID	Wed, Jan 24, 2024	31.53	31.53	31.50	31.50
2076	NASDAQ	CID	Tue, Jan 23, 2024	31.36	31.36	31.36	31.36
2075	NASDAQ	CID	Mon, Jan 22, 2024	31.33	31.33	31.33	31.33
2074	NASDAQ	CID	Fri, Jan 19, 2024	31.32	31.38	31.32	31.38
2073	NASDAQ	CID	Thu, Jan 18, 2024	31.27	31.27	31.27	31.27
2072	NASDAQ	CID	Wed, Jan 17, 2024	31.20	31.24	31.14	31.24
2071	NASDAQ	CID	Tue, Jan 16, 2024	31.76	31.76	31.51	31.52
2070	NASDAQ	CID	Fri, Jan 12, 2024	32.07	32.07	31.97	32.00
2069	NASDAQ	CID	Thu, Jan 11, 2024	31.80	31.95	31.80	31.95
2068	NASDAQ	CID	Wed, Jan 10, 2024	32.06	32.07	32.03	32.03
2067	NASDAQ	CID	Tue, Jan 9, 2024	32.08	32.11	32.06	32.07
2066	NASDAQ	CID	Mon, Jan 8, 2024	32.32	32.34	32.32	32.34
2065	NASDAQ	CID	Fri, Jan 5, 2024	32.31	32.34	32.28	32.28
2064	NASDAQ	CID	Thu, Jan 4, 2024	32.18	32.18	32.18	32.18
2063	NASDAQ	CID	Wed, Jan 3, 2024	31.93	32.03	31.93	32.03
2062	NASDAQ	CID	Tue, Jan 2, 2024	32.19	32.20	32.16	32.18
2061	NASDAQ	CID	Fri, Dec 29, 2023	32.32	32.39	32.28	32.32
2060	NASDAQ	CID	Thu, Dec 28, 2023	32.33	32.33	32.29	32.33
2059	NASDAQ	CID	Wed, Dec 27, 2023	32.36	32.45	32.36	32.45
2058	NASDAQ	CID	Tue, Dec 26, 2023	32.05	32.29	32.05	32.29
2057	NASDAQ	CID	Fri, Dec 22, 2023	32.13	32.16	32.13	32.14
2056	NASDAQ	CID	Thu, Dec 21, 2023	31.85	32.04	31.83	32.04
2055	NASDAQ	CID	Wed, Dec 20, 2023	31.55	31.55	31.55	31.55
2054	NASDAQ	CID	Tue, Dec 19, 2023	31.80	31.83	31.79	31.83
2053	NASDAQ	CID	Mon, Dec 18, 2023	31.53	31.56	31.53	31.56
2052	NASDAQ	CID	Fri, Dec 15, 2023	31.77	31.77	31.77	31.77
2051	NASDAQ	CID	Thu, Dec 14, 2023	31.94	32.02	31.94	31.97
2050	NASDAQ	CID	Wed, Dec 13, 2023	31.08	31.64	31.05	31.64
2049	NASDAQ	CID	Tue, Dec 12, 2023	31.09	31.15	31.09	31.15
2048	NASDAQ	CID	Mon, Dec 11, 2023	31.11	31.11	31.11	31.11
2047	NASDAQ	CID	Fri, Dec 8, 2023	31.18	31.23	31.15	31.23
2046	NASDAQ	CID	Thu, Dec 7, 2023	30.97	31.15	30.97	31.15
2045	NASDAQ	CID	Wed, Dec 6, 2023	31.17	31.17	30.95	30.95
2044	NASDAQ	CID	Tue, Dec 5, 2023	30.95	30.95	30.95	30.95
2043	NASDAQ	CID	Mon, Dec 4, 2023	30.99	31.01	30.95	31.01
2042	NASDAQ	CID	Fri, Dec 1, 2023	31.20	31.20	31.20	31.20
2041	NASDAQ	CID	Thu, Nov 30, 2023	30.84	30.86	30.84	30.86
2040	NASDAQ	CID	Wed, Nov 29, 2023	30.85	30.85	30.85	30.85
2039	NASDAQ	CID	Tue, Nov 28, 2023	30.88	30.88	30.88	30.88
2038	NASDAQ	CID	Mon, Nov 27, 2023	30.75	30.75	30.75	30.75
2037	NASDAQ	CID	Fri, Nov 24, 2023	30.76	30.83	30.76	30.83
2036	NASDAQ	CID	Wed, Nov 22, 2023	30.38	30.51	30.35	30.51
2035	NASDAQ	CID	Tue, Nov 21, 2023	30.56	30.56	30.56	30.56
2034	NASDAQ	CID	Mon, Nov 20, 2023	30.71	30.71	30.71	30.71
2033	NASDAQ	CID	Fri, Nov 17, 2023	30.60	30.60	30.60	30.60
2032	NASDAQ	CID	Thu, Nov 16, 2023	30.27	30.27	30.23	30.23
2031	NASDAQ	CID	Wed, Nov 15, 2023	30.35	30.35	30.32	30.32
2030	NASDAQ	CID	Tue, Nov 14, 2023	30.31	30.31	30.31	30.31
2029	NASDAQ	CID	Mon, Nov 13, 2023	29.59	29.68	29.59	29.68
2028	NASDAQ	CID	Fri, Nov 10, 2023	29.54	29.54	29.54	29.54
2027	NASDAQ	CID	Thu, Nov 9, 2023	29.69	29.69	29.39	29.39
2026	NASDAQ	CID	Wed, Nov 8, 2023	29.58	29.58	29.47	29.47
2025	NASDAQ	CID	Tue, Nov 7, 2023	29.52	29.57	29.51	29.55
2024	NASDAQ	CID	Mon, Nov 6, 2023	29.91	29.91	29.84	29.91
2023	NASDAQ	CID	Fri, Nov 3, 2023	29.93	29.93	29.93	29.93
2022	NASDAQ	CID	Thu, Nov 2, 2023	29.59	29.59	29.59	29.59
2021	NASDAQ	CID	Wed, Nov 1, 2023	29.05	29.05	29.05	29.05
2020	NASDAQ	CID	Tue, Oct 31, 2023	28.84	28.84	28.84	28.84
2019	NASDAQ	CID	Mon, Oct 30, 2023	28.87	28.87	28.87	28.87
2018	NASDAQ	CID	Fri, Oct 27, 2023	28.43	28.49	28.43	28.49
2017	NASDAQ	CID	Thu, Oct 26, 2023	28.60	28.64	28.51	28.64
2016	NASDAQ	CID	Wed, Oct 25, 2023	28.74	28.74	28.64	28.64
2015	NASDAQ	CID	Tue, Oct 24, 2023	28.78	28.83	28.78	28.83
2014	NASDAQ	CID	Mon, Oct 23, 2023	28.66	28.73	28.66	28.70
2013	NASDAQ	CID	Fri, Oct 20, 2023	28.63	28.63	28.63	28.63
2012	NASDAQ	CID	Thu, Oct 19, 2023	29.08	29.11	28.99	28.99
2011	NASDAQ	CID	Wed, Oct 18, 2023	29.37	29.37	29.31	29.31
2010	NASDAQ	CID	Tue, Oct 17, 2023	29.63	29.63	29.62	29.63
2009	NASDAQ	CID	Mon, Oct 16, 2023	29.60	29.75	29.60	29.75
2008	NASDAQ	CID	Fri, Oct 13, 2023	29.48	29.48	29.48	29.48
2007	NASDAQ	CID	Thu, Oct 12, 2023	29.58	29.58	29.58	29.58
2006	NASDAQ	CID	Wed, Oct 11, 2023	30.00	30.02	29.94	29.94
2005	NASDAQ	CID	Tue, Oct 10, 2023	30.00	30.03	29.96	29.96
2004	NASDAQ	CID	Mon, Oct 9, 2023	29.46	29.62	29.46	29.62
2003	NASDAQ	CID	Fri, Oct 6, 2023	29.59	29.59	29.59	29.59
2002	NASDAQ	CID	Thu, Oct 5, 2023	29.15	29.20	29.15	29.20
2001	NASDAQ	CID	Wed, Oct 4, 2023	28.92	28.92	28.92	28.92
2000	NASDAQ	CID	Tue, Oct 3, 2023	28.98	28.98	28.98	28.98
1999	NASDAQ	CID	Mon, Oct 2, 2023	29.55	29.55	29.28	29.28
1998	NASDAQ	CID	Fri, Sep 29, 2023	29.86	29.86	29.86	29.86
1997	NASDAQ	CID	Thu, Sep 28, 2023	29.88	29.88	29.88	29.88
1996	NASDAQ	CID	Wed, Sep 27, 2023	29.63	29.63	29.63	29.63
1995	NASDAQ	CID	Tue, Sep 26, 2023	29.91	29.93	29.91	29.93
1994	NASDAQ	CID	Mon, Sep 25, 2023	30.07	30.15	30.07	30.15
1993	NASDAQ	CID	Fri, Sep 22, 2023	30.36	30.36	30.36	30.36
1992	NASDAQ	CID	Thu, Sep 21, 2023	30.42	30.42	30.41	30.41
1991	NASDAQ	CID	Wed, Sep 20, 2023	31.12	31.12	30.85	30.85
1990	NASDAQ	CID	Tue, Sep 19, 2023	30.84	30.85	30.82	30.82
1989	NASDAQ	CID	Mon, Sep 18, 2023	30.73	30.77	30.68	30.77
1988	NASDAQ	CID	Fri, Sep 15, 2023	30.76	30.76	30.76	30.76
1987	NASDAQ	CID	Thu, Sep 14, 2023	30.89	30.89	30.89	30.89
1986	NASDAQ	CID	Wed, Sep 13, 2023	30.37	30.37	30.37	30.37
1985	NASDAQ	CID	Tue, Sep 12, 2023	30.41	30.41	30.41	30.41
1984	NASDAQ	CID	Mon, Sep 11, 2023	30.44	30.44	30.44	30.44
1983	NASDAQ	CID	Fri, Sep 8, 2023	30.02	30.06	30.02	30.06
1982	NASDAQ	CID	Thu, Sep 7, 2023	30.05	30.05	30.03	30.03
1981	NASDAQ	CID	Wed, Sep 6, 2023	30.00	30.00	30.00	30.00
1980	NASDAQ	CID	Tue, Sep 5, 2023	30.54	30.54	30.19	30.26
1979	NASDAQ	CID	Fri, Sep 1, 2023	30.56	30.56	30.53	30.53
1978	NASDAQ	CID	Thu, Aug 31, 2023	30.48	30.48	30.48	30.48
1977	NASDAQ	CID	Wed, Aug 30, 2023	30.55	30.63	30.55	30.59
1976	NASDAQ	CID	Tue, Aug 29, 2023	30.42	30.57	30.04	30.57
1975	NASDAQ	CID	Mon, Aug 28, 2023	30.03	30.10	30.03	30.10
1974	NASDAQ	CID	Fri, Aug 25, 2023	29.93	29.93	29.75	29.90
1973	NASDAQ	CID	Thu, Aug 24, 2023	29.77	29.80	29.72	29.72
1972	NASDAQ	CID	Wed, Aug 23, 2023	29.97	29.97	29.97	29.97
1971	NASDAQ	CID	Tue, Aug 22, 2023	29.68	29.68	29.68	29.68
1970	NASDAQ	CID	Mon, Aug 21, 2023	29.70	29.84	29.70	29.84
1969	NASDAQ	CID	Fri, Aug 18, 2023	29.74	29.74	29.74	29.74
1968	NASDAQ	CID	Thu, Aug 17, 2023	29.76	29.76	29.76	29.76
1967	NASDAQ	CID	Wed, Aug 16, 2023	29.87	29.87	29.87	29.87
1966	NASDAQ	CID	Tue, Aug 15, 2023	30.22	30.22	30.02	30.02
1965	NASDAQ	CID	Mon, Aug 14, 2023	30.45	30.45	30.45	30.45
1964	NASDAQ	CID	Fri, Aug 11, 2023	30.57	30.57	30.57	30.57
1963	NASDAQ	CID	Thu, Aug 10, 2023	30.80	30.80	30.80	30.80
1962	NASDAQ	CID	Wed, Aug 9, 2023	30.67	30.69	30.67	30.69
1961	NASDAQ	CID	Tue, Aug 8, 2023	30.51	30.51	30.51	30.51
1960	NASDAQ	CID	Mon, Aug 7, 2023	30.89	30.89	30.89	30.89
1959	NASDAQ	CID	Fri, Aug 4, 2023	30.88	30.91	30.73	30.73
1958	NASDAQ	CID	Thu, Aug 3, 2023	30.57	30.57	30.57	30.57
1957	NASDAQ	CID	Wed, Aug 2, 2023	30.73	30.73	30.61	30.61
1956	NASDAQ	CID	Tue, Aug 1, 2023	31.25	31.29	31.25	31.29
1955	NASDAQ	CID	Mon, Jul 31, 2023	31.74	31.79	31.64	31.64
1954	NASDAQ	CID	Fri, Jul 28, 2023	31.65	31.65	31.65	31.65
1953	NASDAQ	CID	Thu, Jul 27, 2023	31.57	31.57	31.57	31.57
1952	NASDAQ	CID	Wed, Jul 26, 2023	31.62	31.77	31.62	31.77
1951	NASDAQ	CID	Tue, Jul 25, 2023	31.58	31.74	31.58	31.65
1950	NASDAQ	CID	Mon, Jul 24, 2023	31.65	31.74	31.65	31.72
1949	NASDAQ	CID	Fri, Jul 21, 2023	31.56	31.62	31.56	31.62
1948	NASDAQ	CID	Thu, Jul 20, 2023	31.58	31.64	31.57	31.64
1947	NASDAQ	CID	Wed, Jul 19, 2023	31.54	31.54	31.54	31.54
1946	NASDAQ	CID	Tue, Jul 18, 2023	31.46	31.50	31.44	31.50
1945	NASDAQ	CID	Mon, Jul 17, 2023	31.42	31.42	31.42	31.42
1944	NASDAQ	CID	Fri, Jul 14, 2023	31.40	31.44	31.40	31.44
1943	NASDAQ	CID	Thu, Jul 13, 2023	31.59	31.59	31.58	31.58
1942	NASDAQ	CID	Wed, Jul 12, 2023	31.22	31.22	31.20	31.20
1941	NASDAQ	CID	Tue, Jul 11, 2023	30.36	30.56	30.36	30.56
1940	NASDAQ	CID	Mon, Jul 10, 2023	30.23	30.23	30.23	30.23
1939	NASDAQ	CID	Fri, Jul 7, 2023	30.48	30.48	30.48	30.48
1938	NASDAQ	CID	Thu, Jul 6, 2023	30.23	30.23	30.23	30.23
1937	NASDAQ	CID	Wed, Jul 5, 2023	31.04	31.04	30.77	30.80
1936	NASDAQ	CID	Mon, Jul 3, 2023	30.85	31.05	30.85	31.05
1935	NASDAQ	CID	Fri, Jun 30, 2023	30.85	30.85	30.85	30.85
1934	NASDAQ	CID	Thu, Jun 29, 2023	30.60	30.60	30.60	30.60
1933	NASDAQ	CID	Wed, Jun 28, 2023	30.51	30.61	30.51	30.51
1932	NASDAQ	CID	Tue, Jun 27, 2023	30.63	30.63	30.63	30.63
1931	NASDAQ	CID	Mon, Jun 26, 2023	30.36	30.37	30.36	30.37
1930	NASDAQ	CID	Fri, Jun 23, 2023	30.24	30.24	30.18	30.18
1929	NASDAQ	CID	Thu, Jun 22, 2023	30.62	30.62	30.62	30.62
1928	NASDAQ	CID	Wed, Jun 21, 2023	30.81	30.81	30.81	30.81
1927	NASDAQ	CID	Tue, Jun 20, 2023	30.64	30.77	30.64	30.73
1926	NASDAQ	CID	Fri, Jun 16, 2023	31.01	31.01	31.01	31.01
1925	NASDAQ	CID	Thu, Jun 15, 2023	30.99	31.03	30.98	31.02
1924	NASDAQ	CID	Wed, Jun 14, 2023	30.81	30.81	30.65	30.65
1923	NASDAQ	CID	Tue, Jun 13, 2023	30.54	30.65	30.54	30.57
1922	NASDAQ	CID	Mon, Jun 12, 2023	30.35	30.35	30.35	30.35
1921	NASDAQ	CID	Fri, Jun 9, 2023	30.60	30.60	30.48	30.48
1920	NASDAQ	CID	Thu, Jun 8, 2023	30.88	30.88	30.88	30.88
1919	NASDAQ	CID	Wed, Jun 7, 2023	30.71	30.71	30.56	30.56
1918	NASDAQ	CID	Tue, Jun 6, 2023	30.71	30.73	30.71	30.73
1917	NASDAQ	CID	Mon, Jun 5, 2023	30.64	30.64	30.64	30.64
1916	NASDAQ	CID	Fri, Jun 2, 2023	30.48	30.66	30.48	30.65
1915	NASDAQ	CID	Thu, Jun 1, 2023	30.20	30.20	30.20	30.20
1914	NASDAQ	CID	Wed, May 31, 2023	30.02	30.02	29.90	29.90
1913	NASDAQ	CID	Tue, May 30, 2023	30.27	30.27	30.17	30.22
1912	NASDAQ	CID	Fri, May 26, 2023	30.38	30.43	30.38	30.43
1911	NASDAQ	CID	Thu, May 25, 2023	30.46	30.46	30.20	30.20
1910	NASDAQ	CID	Wed, May 24, 2023	30.54	30.54	30.54	30.54
1909	NASDAQ	CID	Tue, May 23, 2023	30.82	30.82	30.82	30.82
1908	NASDAQ	CID	Mon, May 22, 2023	31.07	31.07	31.07	31.07
1907	NASDAQ	CID	Fri, May 19, 2023	31.00	31.00	31.00	31.00
1906	NASDAQ	CID	Thu, May 18, 2023	30.87	30.87	30.87	30.87
1905	NASDAQ	CID	Wed, May 17, 2023	30.84	30.95	30.78	30.95
1904	NASDAQ	CID	Tue, May 16, 2023	31.00	31.05	30.89	30.89
1903	NASDAQ	CID	Mon, May 15, 2023	31.25	31.37	31.25	31.37
1902	NASDAQ	CID	Fri, May 12, 2023	30.96	31.10	30.96	31.10
1901	NASDAQ	CID	Thu, May 11, 2023	31.01	31.09	31.01	31.09
1900	NASDAQ	CID	Wed, May 10, 2023	31.29	31.44	31.29	31.44
1899	NASDAQ	CID	Tue, May 9, 2023	31.60	31.60	31.57	31.60
1898	NASDAQ	CID	Mon, May 8, 2023	31.78	31.78	31.62	31.73
1897	NASDAQ	CID	Fri, May 5, 2023	31.69	31.69	31.60	31.65
1896	NASDAQ	CID	Thu, May 4, 2023	31.09	31.09	31.09	31.09
1895	NASDAQ	CID	Wed, May 3, 2023	31.14	31.15	31.14	31.15
1894	NASDAQ	CID	Tue, May 2, 2023	31.05	31.15	31.05	31.15
1893	NASDAQ	CID	Mon, May 1, 2023	31.66	31.66	31.48	31.48
1892	NASDAQ	CID	Fri, Apr 28, 2023	31.64	31.64	31.64	31.64
1891	NASDAQ	CID	Thu, Apr 27, 2023	31.50	31.63	31.50	31.63
1890	NASDAQ	CID	Wed, Apr 26, 2023	31.27	31.27	31.26	31.26
1889	NASDAQ	CID	Tue, Apr 25, 2023	30.97	30.97	30.97	30.97
1888	NASDAQ	CID	Mon, Apr 24, 2023	31.48	31.57	31.48	31.57
1887	NASDAQ	CID	Fri, Apr 21, 2023	31.47	31.47	31.43	31.43
1886	NASDAQ	CID	Thu, Apr 20, 2023	31.46	31.47	31.46	31.47
1885	NASDAQ	CID	Wed, Apr 19, 2023	31.62	31.62	31.62	31.62
1884	NASDAQ	CID	Tue, Apr 18, 2023	31.62	31.62	31.52	31.58
1883	NASDAQ	CID	Mon, Apr 17, 2023	31.38	31.52	31.38	31.52
1882	NASDAQ	CID	Fri, Apr 14, 2023	31.95	31.95	31.51	31.57
1881	NASDAQ	CID	Thu, Apr 13, 2023	31.63	31.63	31.63	31.63
1880	NASDAQ	CID	Wed, Apr 12, 2023	31.37	31.38	31.34	31.34
1879	NASDAQ	CID	Tue, Apr 11, 2023	31.22	31.22	31.22	31.22
1878	NASDAQ	CID	Mon, Apr 10, 2023	31.14	31.18	31.14	31.18
1877	NASDAQ	CID	Thu, Apr 6, 2023	31.20	31.20	31.19	31.20
1876	NASDAQ	CID	Wed, Apr 5, 2023	31.09	31.09	31.09	31.09
1875	NASDAQ	CID	Tue, Apr 4, 2023	31.26	31.26	31.21	31.21
1874	NASDAQ	CID	Mon, Apr 3, 2023	31.11	31.22	31.11	31.22
1873	NASDAQ	CID	Fri, Mar 31, 2023	30.93	30.95	30.86	30.95
1872	NASDAQ	CID	Thu, Mar 30, 2023	30.94	30.94	30.94	30.94
1871	NASDAQ	CID	Wed, Mar 29, 2023	30.60	30.68	30.60	30.68
1870	NASDAQ	CID	Tue, Mar 28, 2023	30.31	30.31	30.31	30.31
1869	NASDAQ	CID	Mon, Mar 27, 2023	30.25	30.25	30.25	30.25
1868	NASDAQ	CID	Fri, Mar 24, 2023	29.77	29.94	29.77	29.94
1867	NASDAQ	CID	Thu, Mar 23, 2023	30.42	30.45	30.07	30.07
1866	NASDAQ	CID	Wed, Mar 22, 2023	30.25	30.25	30.25	30.25
1865	NASDAQ	CID	Tue, Mar 21, 2023	30.37	30.37	30.37	30.37
1864	NASDAQ	CID	Mon, Mar 20, 2023	30.08	30.08	29.99	29.99
1863	NASDAQ	CID	Fri, Mar 17, 2023	29.64	29.64	29.61	29.61
1862	NASDAQ	CID	Thu, Mar 16, 2023	29.58	29.99	29.58	29.99
1861	NASDAQ	CID	Wed, Mar 15, 2023	29.64	29.81	29.64	29.81
1860	NASDAQ	CID	Tue, Mar 14, 2023	30.91	30.91	30.91	30.91
1859	NASDAQ	CID	Mon, Mar 13, 2023	30.41	30.73	30.15	30.44
1858	NASDAQ	CID	Fri, Mar 10, 2023	30.88	30.88	30.74	30.74
1857	NASDAQ	CID	Thu, Mar 9, 2023	31.41	31.41	30.79	31.15
1856	NASDAQ	CID	Wed, Mar 8, 2023	31.33	31.41	31.33	31.41
1855	NASDAQ	CID	Tue, Mar 7, 2023	31.92	31.92	31.30	31.30
1854	NASDAQ	CID	Mon, Mar 6, 2023	31.98	31.98	31.98	31.98
1853	NASDAQ	CID	Fri, Mar 3, 2023	31.93	31.93	31.93	31.93
1852	NASDAQ	CID	Thu, Mar 2, 2023	31.47	31.57	31.47	31.57
1851	NASDAQ	CID	Wed, Mar 1, 2023	31.53	31.63	31.47	31.51
1850	NASDAQ	CID	Tue, Feb 28, 2023	31.36	31.36	31.36	31.36
1849	NASDAQ	CID	Mon, Feb 27, 2023	31.41	31.53	31.41	31.53
1848	NASDAQ	CID	Fri, Feb 24, 2023	31.24	31.24	31.20	31.20
1847	NASDAQ	CID	Thu, Feb 23, 2023	31.50	31.62	31.44	31.62
1846	NASDAQ	CID	Wed, Feb 22, 2023	31.47	31.47	31.47	31.47
1845	NASDAQ	CID	Tue, Feb 21, 2023	31.77	31.79	31.63	31.69
1844	NASDAQ	CID	Fri, Feb 17, 2023	31.77	31.96	31.72	31.96
1843	NASDAQ	CID	Thu, Feb 16, 2023	31.66	31.66	31.66	31.66
1842	NASDAQ	CID	Wed, Feb 15, 2023	31.69	31.69	31.69	31.69
1841	NASDAQ	CID	Tue, Feb 14, 2023	29.69	31.98	29.69	31.98
1840	NASDAQ	CID	Mon, Feb 13, 2023	31.77	31.77	31.77	31.77
1839	NASDAQ	CID	Fri, Feb 10, 2023	31.43	31.54	31.43	31.54
1838	NASDAQ	CID	Thu, Feb 9, 2023	31.65	31.65	31.65	31.65
1837	NASDAQ	CID	Wed, Feb 8, 2023	31.57	31.57	31.57	31.57
1836	NASDAQ	CID	Tue, Feb 7, 2023	31.53	31.58	31.53	31.58
1835	NASDAQ	CID	Mon, Feb 6, 2023	31.59	31.59	31.37	31.39
1834	NASDAQ	CID	Fri, Feb 3, 2023	31.74	31.74	31.68	31.73
1833	NASDAQ	CID	Thu, Feb 2, 2023	32.14	32.15	32.14	32.15
1832	NASDAQ	CID	Wed, Feb 1, 2023	31.79	32.32	31.79	32.32
1831	NASDAQ	CID	Tue, Jan 31, 2023	31.80	31.96	31.80	31.96
1830	NASDAQ	CID	Mon, Jan 30, 2023	31.91	31.91	31.80	31.80
1829	NASDAQ	CID	Fri, Jan 27, 2023	32.00	32.00	31.94	31.94
1828	NASDAQ	CID	Thu, Jan 26, 2023	31.95	31.98	31.95	31.98
1827	NASDAQ	CID	Wed, Jan 25, 2023	31.89	31.96	31.89	31.92
1826	NASDAQ	CID	Tue, Jan 24, 2023	31.63	31.82	31.63	31.82
1825	NASDAQ	CID	Mon, Jan 23, 2023	31.61	31.86	31.61	31.86
1824	NASDAQ	CID	Fri, Jan 20, 2023	31.50	31.74	31.50	31.74
1823	NASDAQ	CID	Thu, Jan 19, 2023	31.23	31.33	31.23	31.33
1822	NASDAQ	CID	Wed, Jan 18, 2023	31.70	31.70	31.28	31.28
1821	NASDAQ	CID	Tue, Jan 17, 2023	31.56	31.64	31.45	31.64
1820	NASDAQ	CID	Fri, Jan 13, 2023	31.38	31.38	31.26	31.26
1819	NASDAQ	CID	Thu, Jan 12, 2023	31.46	31.46	31.38	31.41
1818	NASDAQ	CID	Wed, Jan 11, 2023	30.89	31.00	30.89	30.97
1817	NASDAQ	CID	Tue, Jan 10, 2023	30.82	30.82	30.82	30.82
1816	NASDAQ	CID	Mon, Jan 9, 2023	30.88	30.96	30.83	30.83
1815	NASDAQ	CID	Fri, Jan 6, 2023	30.54	30.63	30.54	30.63
1814	NASDAQ	CID	Thu, Jan 5, 2023	29.91	29.91	29.90	29.91
1813	NASDAQ	CID	Wed, Jan 4, 2023	30.09	30.09	30.02	30.02
1812	NASDAQ	CID	Tue, Jan 3, 2023	29.55	29.58	29.48	29.58
1811	NASDAQ	CID	Fri, Dec 30, 2022	29.32	29.32	29.25	29.30
1810	NASDAQ	CID	Thu, Dec 29, 2022	29.53	29.53	29.51	29.51
1809	NASDAQ	CID	Wed, Dec 28, 2022	29.21	29.21	29.21	29.21
1808	NASDAQ	CID	Tue, Dec 27, 2022	29.41	29.41	29.22	29.22
1807	NASDAQ	CID	Fri, Dec 23, 2022	29.24	29.40	29.24	29.40
1806	NASDAQ	CID	Thu, Dec 22, 2022	28.94	28.94	28.94	28.94
1805	NASDAQ	CID	Wed, Dec 21, 2022	29.22	29.38	29.22	29.38
1804	NASDAQ	CID	Tue, Dec 20, 2022	28.94	28.97	28.73	28.73
1803	NASDAQ	CID	Mon, Dec 19, 2022	28.93	28.93	28.68	28.90
1802	NASDAQ	CID	Fri, Dec 16, 2022	28.55	28.83	28.55	28.83
1801	NASDAQ	CID	Thu, Dec 15, 2022	29.57	29.57	28.96	28.96
1800	NASDAQ	CID	Wed, Dec 14, 2022	29.69	29.96	29.69	29.96
1799	NASDAQ	CID	Tue, Dec 13, 2022	30.08	30.08	29.63	29.63
1798	NASDAQ	CID	Mon, Dec 12, 2022	29.26	29.55	29.26	29.55
1797	NASDAQ	CID	Fri, Dec 9, 2022	29.22	29.22	29.22	29.22
1796	NASDAQ	CID	Thu, Dec 8, 2022	29.29	29.52	29.29	29.52
1795	NASDAQ	CID	Wed, Dec 7, 2022	29.43	29.43	29.05	29.05
1794	NASDAQ	CID	Tue, Dec 6, 2022	29.49	29.49	29.22	29.47
1793	NASDAQ	CID	Mon, Dec 5, 2022	29.58	29.58	29.43	29.43
1792	NASDAQ	CID	Fri, Dec 2, 2022	29.68	29.75	29.63	29.68
1791	NASDAQ	CID	Thu, Dec 1, 2022	29.75	29.88	29.75	29.88
1790	NASDAQ	CID	Wed, Nov 30, 2022	29.21	29.50	29.08	29.37
1789	NASDAQ	CID	Tue, Nov 29, 2022	29.29	29.29	29.29	29.29
1788	NASDAQ	CID	Mon, Nov 28, 2022	28.90	28.90	28.84	28.84
1787	NASDAQ	CID	Fri, Nov 25, 2022	29.50	29.50	29.50	29.50
1786	NASDAQ	CID	Wed, Nov 23, 2022	29.04	29.04	29.04	29.04
1785	NASDAQ	CID	Tue, Nov 22, 2022	28.75	29.18	28.75	29.18
1784	NASDAQ	CID	Mon, Nov 21, 2022	28.42	28.42	28.42	28.42
1783	NASDAQ	CID	Fri, Nov 18, 2022	28.91	28.91	28.80	28.80
1782	NASDAQ	CID	Thu, Nov 17, 2022	28.50	28.70	28.42	28.70
1781	NASDAQ	CID	Wed, Nov 16, 2022	29.05	29.05	28.69	28.69
1780	NASDAQ	CID	Tue, Nov 15, 2022	29.03	29.14	29.03	29.14
1779	NASDAQ	CID	Mon, Nov 14, 2022	28.33	28.97	28.33	28.61
1778	NASDAQ	CID	Fri, Nov 11, 2022	28.80	29.27	28.80	29.27
1777	NASDAQ	CID	Thu, Nov 10, 2022	28.16	28.80	28.16	28.80
1776	NASDAQ	CID	Wed, Nov 9, 2022	27.64	27.64	27.34	27.42
1775	NASDAQ	CID	Tue, Nov 8, 2022	27.86	27.91	27.56	27.70
1774	NASDAQ	CID	Mon, Nov 7, 2022	27.39	27.65	27.39	27.57
1773	NASDAQ	CID	Fri, Nov 4, 2022	26.04	27.41	26.04	27.41
1772	NASDAQ	CID	Thu, Nov 3, 2022	26.10	26.15	26.10	26.15
1771	NASDAQ	CID	Wed, Nov 2, 2022	26.69	26.69	26.41	26.41
1770	NASDAQ	CID	Tue, Nov 1, 2022	26.94	26.94	26.70	26.72
1769	NASDAQ	CID	Mon, Oct 31, 2022	26.47	26.47	26.41	26.43
1768	NASDAQ	CID	Fri, Oct 28, 2022	26.51	26.62	26.48	26.62
1767	NASDAQ	CID	Thu, Oct 27, 2022	26.52	26.52	26.36	26.36
1766	NASDAQ	CID	Wed, Oct 26, 2022	26.35	26.35	26.35	26.35
1765	NASDAQ	CID	Tue, Oct 25, 2022	25.78	26.13	25.78	26.13
1764	NASDAQ	CID	Mon, Oct 24, 2022	25.76	25.76	25.76	25.76
1763	NASDAQ	CID	Fri, Oct 21, 2022	25.74	25.74	25.74	25.74
1762	NASDAQ	CID	Thu, Oct 20, 2022	25.72	25.72	25.35	25.35
1761	NASDAQ	CID	Wed, Oct 19, 2022	25.59	25.59	25.18	25.42
1760	NASDAQ	CID	Tue, Oct 18, 2022	25.59	25.71	25.59	25.65
1759	NASDAQ	CID	Mon, Oct 17, 2022	25.27	25.59	25.27	25.58
1758	NASDAQ	CID	Fri, Oct 14, 2022	24.90	24.90	24.78	24.78
1757	NASDAQ	CID	Thu, Oct 13, 2022	24.25	25.18	24.25	25.11
1756	NASDAQ	CID	Wed, Oct 12, 2022	24.59	24.61	24.51	24.51
1755	NASDAQ	CID	Tue, Oct 11, 2022	24.64	24.98	24.60	24.60
1754	NASDAQ	CID	Mon, Oct 10, 2022	25.00	25.00	24.98	24.98
1753	NASDAQ	CID	Fri, Oct 7, 2022	25.27	25.27	25.27	25.27
1752	NASDAQ	CID	Thu, Oct 6, 2022	25.73	25.73	25.22	25.22
1751	NASDAQ	CID	Wed, Oct 5, 2022	25.79	25.98	25.79	25.98
1750	NASDAQ	CID	Tue, Oct 4, 2022	26.00	26.39	26.00	26.27
1749	NASDAQ	CID	Mon, Oct 3, 2022	25.43	25.63	25.43	25.63
1748	NASDAQ	CID	Fri, Sep 30, 2022	24.94	24.97	24.87	24.97
1747	NASDAQ	CID	Thu, Sep 29, 2022	25.08	25.08	24.85	24.85
1746	NASDAQ	CID	Wed, Sep 28, 2022	24.95	25.39	24.95	25.39
1745	NASDAQ	CID	Tue, Sep 27, 2022	25.00	25.00	25.00	25.00
1744	NASDAQ	CID	Mon, Sep 26, 2022	25.28	25.28	25.20	25.23
1743	NASDAQ	CID	Fri, Sep 23, 2022	26.20	26.20	25.66	25.66
1742	NASDAQ	CID	Thu, Sep 22, 2022	26.78	26.78	26.78	26.78
1741	NASDAQ	CID	Wed, Sep 21, 2022	27.04	27.04	26.74	26.74
1740	NASDAQ	CID	Tue, Sep 20, 2022	27.31	27.31	27.03	27.03
1739	NASDAQ	CID	Mon, Sep 19, 2022	27.47	27.56	27.47	27.56
1738	NASDAQ	CID	Fri, Sep 16, 2022	27.48	27.48	27.48	27.48
1737	NASDAQ	CID	Thu, Sep 15, 2022	27.61	27.61	27.53	27.53
1736	NASDAQ	CID	Wed, Sep 14, 2022	27.75	27.75	27.66	27.66
1735	NASDAQ	CID	Tue, Sep 13, 2022	27.70	27.70	27.70	27.70
1734	NASDAQ	CID	Mon, Sep 12, 2022	28.33	28.44	28.33	28.44
1733	NASDAQ	CID	Fri, Sep 9, 2022	27.85	28.10	27.85	28.10
1732	NASDAQ	CID	Thu, Sep 8, 2022	27.60	27.60	27.57	27.57
1731	NASDAQ	CID	Wed, Sep 7, 2022	27.64	27.64	27.64	27.64
1730	NASDAQ	CID	Tue, Sep 6, 2022	27.40	27.40	27.40	27.40
1729	NASDAQ	CID	Fri, Sep 2, 2022	28.04	28.04	27.59	27.59
1728	NASDAQ	CID	Thu, Sep 1, 2022	27.73	27.73	27.51	27.63
1727	NASDAQ	CID	Wed, Aug 31, 2022	27.98	27.98	27.91	27.91
1726	NASDAQ	CID	Tue, Aug 30, 2022	28.29	28.29	28.29	28.29
1725	NASDAQ	CID	Mon, Aug 29, 2022	28.34	28.44	28.34	28.38
1724	NASDAQ	CID	Fri, Aug 26, 2022	28.59	28.59	28.34	28.34
1723	NASDAQ	CID	Thu, Aug 25, 2022	28.85	28.85	28.85	28.85
1722	NASDAQ	CID	Wed, Aug 24, 2022	28.61	28.75	28.61	28.65
1721	NASDAQ	CID	Tue, Aug 23, 2022	28.61	28.72	28.61	28.70
1720	NASDAQ	CID	Mon, Aug 22, 2022	28.67	28.69	28.63	28.69
1719	NASDAQ	CID	Fri, Aug 19, 2022	29.09	29.09	28.75	28.75
1718	NASDAQ	CID	Thu, Aug 18, 2022	29.31	29.42	29.31	29.42
1717	NASDAQ	CID	Wed, Aug 17, 2022	29.34	29.34	29.09	29.09
1716	NASDAQ	CID	Tue, Aug 16, 2022	29.51	29.67	29.51	29.67
1715	NASDAQ	CID	Mon, Aug 15, 2022	29.39	29.43	29.33	29.43
1714	NASDAQ	CID	Fri, Aug 12, 2022	29.54	29.59	29.43	29.43
1713	NASDAQ	CID	Thu, Aug 11, 2022	29.46	29.67	29.39	29.67
1712	NASDAQ	CID	Wed, Aug 10, 2022	29.20	29.20	29.20	29.20
1711	NASDAQ	CID	Tue, Aug 9, 2022	28.90	29.06	28.81	29.06
1710	NASDAQ	CID	Mon, Aug 8, 2022	29.00	29.00	28.85	28.85
1709	NASDAQ	CID	Fri, Aug 5, 2022	28.60	28.95	28.60	28.95
1708	NASDAQ	CID	Thu, Aug 4, 2022	28.74	28.74	28.58	28.58
1707	NASDAQ	CID	Wed, Aug 3, 2022	28.56	28.96	28.56	28.96
1706	NASDAQ	CID	Tue, Aug 2, 2022	28.76	28.79	28.62	28.62
1705	NASDAQ	CID	Mon, Aug 1, 2022	28.97	28.97	28.89	28.95
1704	NASDAQ	CID	Fri, Jul 29, 2022	28.80	28.83	28.80	28.83
1703	NASDAQ	CID	Thu, Jul 28, 2022	28.56	28.99	28.49	28.99
1702	NASDAQ	CID	Wed, Jul 27, 2022	28.40	28.70	28.38	28.54
1701	NASDAQ	CID	Tue, Jul 26, 2022	28.37	28.42	28.25	28.25
1700	NASDAQ	CID	Mon, Jul 25, 2022	28.47	28.76	28.44	28.76
1699	NASDAQ	CID	Fri, Jul 22, 2022	28.28	28.34	28.17	28.17
1698	NASDAQ	CID	Thu, Jul 21, 2022	28.07	28.27	28.07	28.27
1697	NASDAQ	CID	Wed, Jul 20, 2022	28.37	28.39	28.20	28.23
1696	NASDAQ	CID	Tue, Jul 19, 2022	28.54	28.57	28.53	28.53
1695	NASDAQ	CID	Mon, Jul 18, 2022	27.98	28.21	27.93	28.17
1694	NASDAQ	CID	Fri, Jul 15, 2022	27.74	27.74	27.60	27.71
1693	NASDAQ	CID	Thu, Jul 14, 2022	27.51	27.53	27.28	27.31
1692	NASDAQ	CID	Wed, Jul 13, 2022	27.83	28.11	27.61	28.10
1691	NASDAQ	CID	Tue, Jul 12, 2022	28.14	28.30	28.00	28.00
1690	NASDAQ	CID	Mon, Jul 11, 2022	28.40	28.40	28.06	28.07
1689	NASDAQ	CID	Fri, Jul 8, 2022	28.95	29.01	28.67	29.01
1688	NASDAQ	CID	Thu, Jul 7, 2022	28.46	28.92	28.46	28.92
1687	NASDAQ	CID	Wed, Jul 6, 2022	28.27	28.27	28.15	28.15
1686	NASDAQ	CID	Tue, Jul 5, 2022	28.40	28.40	28.40	28.40
1685	NASDAQ	CID	Fri, Jul 1, 2022	29.08	29.12	29.04	29.12
1684	NASDAQ	CID	Thu, Jun 30, 2022	28.88	29.45	28.77	29.45
1683	NASDAQ	CID	Wed, Jun 29, 2022	29.38	29.41	29.17	29.17
1682	NASDAQ	CID	Tue, Jun 28, 2022	29.77	29.77	29.62	29.77
1681	NASDAQ	CID	Mon, Jun 27, 2022	29.60	29.60	29.42	29.42
1680	NASDAQ	CID	Fri, Jun 24, 2022	29.34	29.34	29.34	29.34
1679	NASDAQ	CID	Thu, Jun 23, 2022	29.21	29.21	29.21	29.21
1678	NASDAQ	CID	Wed, Jun 22, 2022	29.23	29.23	28.95	28.95
1677	NASDAQ	CID	Tue, Jun 21, 2022	29.32	29.57	29.32	29.57
1676	NASDAQ	CID	Fri, Jun 17, 2022	29.33	29.33	28.95	28.95
1675	NASDAQ	CID	Thu, Jun 16, 2022	29.60	29.70	29.60	29.70
1674	NASDAQ	CID	Wed, Jun 15, 2022	30.04	30.04	29.84	29.85
1673	NASDAQ	CID	Tue, Jun 14, 2022	29.74	29.91	29.44	29.91
1672	NASDAQ	CID	Mon, Jun 13, 2022	30.13	30.13	29.76	29.76
1671	NASDAQ	CID	Fri, Jun 10, 2022	30.88	30.88	30.55	30.61
1670	NASDAQ	CID	Thu, Jun 9, 2022	31.97	32.02	31.97	32.01
1669	NASDAQ	CID	Wed, Jun 8, 2022	32.36	32.36	32.02	32.02
1668	NASDAQ	CID	Tue, Jun 7, 2022	32.34	32.95	32.34	32.95
1667	NASDAQ	CID	Mon, Jun 6, 2022	32.49	32.51	32.34	32.34
1666	NASDAQ	CID	Fri, Jun 3, 2022	32.40	32.73	32.40	32.73
1665	NASDAQ	CID	Thu, Jun 2, 2022	32.59	32.59	32.57	32.57
1664	NASDAQ	CID	Wed, Jun 1, 2022	32.55	32.55	32.27	32.27
1663	NASDAQ	CID	Tue, May 31, 2022	32.67	32.67	32.37	32.37
1662	NASDAQ	CID	Fri, May 27, 2022	32.60	33.02	32.60	33.02
1661	NASDAQ	CID	Thu, May 26, 2022	32.52	32.56	32.44	32.44
1660	NASDAQ	CID	Wed, May 25, 2022	32.45	32.86	32.27	32.86
1659	NASDAQ	CID	Tue, May 24, 2022	32.22	32.22	32.15	32.20
1658	NASDAQ	CID	Mon, May 23, 2022	32.20	32.22	32.16	32.16
1657	NASDAQ	CID	Fri, May 20, 2022	31.71	32.03	31.71	32.03
1656	NASDAQ	CID	Thu, May 19, 2022	31.43	31.49	31.39	31.39
1655	NASDAQ	CID	Wed, May 18, 2022	31.63	31.63	31.63	31.63
1654	NASDAQ	CID	Tue, May 17, 2022	31.75	31.77	31.64	31.64
1653	NASDAQ	CID	Mon, May 16, 2022	31.26	31.57	31.26	31.57
1652	NASDAQ	CID	Fri, May 13, 2022	30.94	30.94	30.94	30.94
1651	NASDAQ	CID	Thu, May 12, 2022	30.41	30.76	30.41	30.76
1650	NASDAQ	CID	Wed, May 11, 2022	30.75	30.99	30.44	30.44
1649	NASDAQ	CID	Tue, May 10, 2022	30.57	30.75	30.57	30.75
1648	NASDAQ	CID	Mon, May 9, 2022	30.79	30.79	30.67	30.67
1647	NASDAQ	CID	Fri, May 6, 2022	31.20	31.20	31.20	31.20
1646	NASDAQ	CID	Thu, May 5, 2022	31.52	31.52	31.42	31.42
1645	NASDAQ	CID	Wed, May 4, 2022	31.57	32.05	31.57	32.05
1644	NASDAQ	CID	Tue, May 3, 2022	31.49	31.97	31.49	31.97
1643	NASDAQ	CID	Mon, May 2, 2022	31.19	31.36	31.19	31.36
1642	NASDAQ	CID	Fri, Apr 29, 2022	31.40	31.40	31.40	31.40
1641	NASDAQ	CID	Thu, Apr 28, 2022	31.83	31.83	31.83	31.83
1640	NASDAQ	CID	Wed, Apr 27, 2022	31.42	31.42	31.42	31.42
1639	NASDAQ	CID	Tue, Apr 26, 2022	31.60	31.60	31.39	31.39
1638	NASDAQ	CID	Mon, Apr 25, 2022	31.77	32.03	31.77	31.97
1637	NASDAQ	CID	Fri, Apr 22, 2022	32.35	32.35	32.20	32.20
1636	NASDAQ	CID	Thu, Apr 21, 2022	33.01	33.01	32.58	32.58
1635	NASDAQ	CID	Wed, Apr 20, 2022	32.98	32.98	32.88	32.96
1634	NASDAQ	CID	Mon, Apr 18, 2022	32.73	32.73	32.65	32.65
1633	NASDAQ	CID	Thu, Apr 14, 2022	32.79	32.79	32.75	32.75
1632	NASDAQ	CID	Wed, Apr 13, 2022	32.64	32.82	32.64	32.78
1631	NASDAQ	CID	Tue, Apr 12, 2022	32.71	32.74	32.70	32.72
1630	NASDAQ	CID	Mon, Apr 11, 2022	32.66	32.88	32.66	32.75
1629	NASDAQ	CID	Fri, Apr 8, 2022	32.86	32.86	32.86	32.86
1628	NASDAQ	CID	Thu, Apr 7, 2022	32.68	32.68	32.54	32.62
1627	NASDAQ	CID	Wed, Apr 6, 2022	32.69	32.70	32.69	32.70
1626	NASDAQ	CID	Tue, Apr 5, 2022	32.91	32.91	32.75	32.75
1625	NASDAQ	CID	Fri, Apr 1, 2022	32.83	33.08	32.83	33.08
1624	NASDAQ	CID	Wed, Mar 30, 2022	33.24	33.26	33.19	33.19
1623	NASDAQ	CID	Mon, Mar 28, 2022	32.64	32.64	32.64	32.64
1622	NASDAQ	CID	Fri, Mar 25, 2022	32.66	32.73	32.64	32.67
1621	NASDAQ	CID	Thu, Mar 24, 2022	32.47	32.53	32.47	32.53
1620	NASDAQ	CID	Mon, Mar 21, 2022	32.44	32.44	32.36	32.36
1619	NASDAQ	CID	Mon, Mar 14, 2022	31.95	31.95	31.49	31.49
1618	NASDAQ	CID	Fri, Mar 11, 2022	31.49	31.49	31.49	31.49
1617	NASDAQ	CID	Thu, Mar 10, 2022	31.42	31.57	31.42	31.57
1616	NASDAQ	CID	Wed, Mar 9, 2022	31.75	31.75	31.75	31.75
1615	NASDAQ	CID	Tue, Mar 8, 2022	31.26	31.26	31.13	31.25
1614	NASDAQ	CID	Mon, Mar 7, 2022	31.36	31.36	30.80	30.80
1613	NASDAQ	CID	Fri, Mar 4, 2022	31.47	31.47	31.31	31.39
1612	NASDAQ	CID	Thu, Mar 3, 2022	32.37	32.41	31.86	31.89
1611	NASDAQ	CID	Wed, Mar 2, 2022	32.24	32.33	32.24	32.33
1610	NASDAQ	CID	Tue, Mar 1, 2022	32.52	32.52	31.90	31.90
1609	NASDAQ	CID	Mon, Feb 28, 2022	32.83	32.83	32.72	32.72
1608	NASDAQ	CID	Fri, Feb 25, 2022	32.48	32.82	32.48	32.82
1607	NASDAQ	CID	Thu, Feb 24, 2022	32.05	32.14	32.05	32.14
1606	NASDAQ	CID	Wed, Feb 23, 2022	33.33	33.33	33.33	33.33
1605	NASDAQ	CID	Tue, Feb 22, 2022	33.34	33.34	33.34	33.34
1604	NASDAQ	CID	Fri, Feb 18, 2022	33.67	33.67	33.54	33.54
1603	NASDAQ	CID	Thu, Feb 17, 2022	33.70	33.77	33.63	33.63
1602	NASDAQ	CID	Wed, Feb 16, 2022	33.86	33.93	33.83	33.93
1601	NASDAQ	CID	Tue, Feb 15, 2022	33.65	33.82	33.65	33.80
1600	NASDAQ	CID	Fri, Feb 11, 2022	34.04	34.06	34.04	34.06
1599	NASDAQ	CID	Thu, Feb 10, 2022	34.05	34.05	33.85	33.85
1598	NASDAQ	CID	Wed, Feb 9, 2022	34.06	34.07	34.06	34.07
1597	NASDAQ	CID	Tue, Feb 8, 2022	33.82	33.83	33.82	33.83
1596	NASDAQ	CID	Mon, Feb 7, 2022	33.59	33.63	33.56	33.63
1595	NASDAQ	CID	Thu, Feb 3, 2022	33.61	33.61	33.46	33.46
1594	NASDAQ	CID	Wed, Feb 2, 2022	33.56	33.56	33.55	33.56
1593	NASDAQ	CID	Tue, Feb 1, 2022	33.17	33.35	33.17	33.35
1592	NASDAQ	CID	Mon, Jan 31, 2022	32.97	33.17	32.97	33.17
1591	NASDAQ	CID	Thu, Jan 27, 2022	32.93	32.95	32.93	32.93
1590	NASDAQ	CID	Wed, Jan 26, 2022	33.18	33.18	32.70	32.85
1589	NASDAQ	CID	Mon, Jan 24, 2022	32.78	32.82	32.28	32.82
1588	NASDAQ	CID	Fri, Jan 21, 2022	33.00	33.00	33.00	33.00
1587	NASDAQ	CID	Thu, Jan 20, 2022	33.40	33.40	33.40	33.40
1586	NASDAQ	CID	Wed, Jan 19, 2022	33.64	33.66	33.56	33.56
1585	NASDAQ	CID	Tue, Jan 18, 2022	33.60	33.60	33.60	33.60
1584	NASDAQ	CID	Fri, Jan 14, 2022	33.67	33.67	33.67	33.67
1583	NASDAQ	CID	Thu, Jan 13, 2022	33.80	33.80	33.78	33.78
1582	NASDAQ	CID	Wed, Jan 12, 2022	33.50	33.60	33.50	33.60
1581	NASDAQ	CID	Tue, Jan 11, 2022	0.00	0.00	0.00	32.76
1580	NASDAQ	CID	Mon, Jan 10, 2022	32.84	32.84	32.75	32.76
1579	NASDAQ	CID	Fri, Jan 7, 2022	32.85	32.96	32.85	32.96
1578	NASDAQ	CID	Thu, Jan 6, 2022	32.76	32.76	32.76	32.76
1577	NASDAQ	CID	Wed, Jan 5, 2022	0.00	0.00	0.00	32.65
1576	NASDAQ	CID	Tue, Jan 4, 2022	32.66	32.67	32.65	32.65
1575	NASDAQ	CID	Mon, Jan 3, 2022	32.43	32.43	32.43	32.43
1574	NASDAQ	CID	Fri, Dec 31, 2021	0.00	0.00	0.00	32.41
1573	NASDAQ	CID	Thu, Dec 30, 2021	0.00	0.00	0.00	32.41
1572	NASDAQ	CID	Wed, Dec 29, 2021	32.40	32.45	32.37	32.41
1571	NASDAQ	CID	Tue, Dec 28, 2021	32.29	32.38	32.29	32.32
1570	NASDAQ	CID	Mon, Dec 27, 2021	32.13	32.30	32.13	32.23
1569	NASDAQ	CID	Thu, Dec 23, 2021	0.00	0.00	0.00	31.70
1568	NASDAQ	CID	Wed, Dec 22, 2021	0.00	0.00	0.00	31.70
1567	NASDAQ	CID	Tue, Dec 21, 2021	31.70	31.70	31.70	31.70
1566	NASDAQ	CID	Mon, Dec 20, 2021	31.29	31.33	31.29	31.33
1565	NASDAQ	CID	Fri, Dec 17, 2021	31.63	31.63	31.51	31.51
1564	NASDAQ	CID	Thu, Dec 16, 2021	31.90	31.91	31.57	31.57
1563	NASDAQ	CID	Wed, Dec 15, 2021	31.61	31.90	31.54	31.90
1562	NASDAQ	CID	Tue, Dec 14, 2021	31.50	31.53	31.47	31.49
1561	NASDAQ	CID	Mon, Dec 13, 2021	31.59	31.59	31.52	31.52
1560	NASDAQ	CID	Fri, Dec 10, 2021	31.79	31.82	31.73	31.79
1559	NASDAQ	CID	Thu, Dec 9, 2021	31.66	31.70	31.63	31.69
1558	NASDAQ	CID	Wed, Dec 8, 2021	31.88	31.93	31.88	31.93
1557	NASDAQ	CID	Tue, Dec 7, 2021	31.95	31.95	31.92	31.92
1556	NASDAQ	CID	Mon, Dec 6, 2021	31.48	31.57	31.47	31.52
1555	NASDAQ	CID	Fri, Dec 3, 2021	31.33	31.33	31.11	31.16
1554	NASDAQ	CID	Thu, Dec 2, 2021	31.21	31.21	31.14	31.14
1553	NASDAQ	CID	Wed, Dec 1, 2021	31.49	31.54	30.87	31.04
1552	NASDAQ	CID	Tue, Nov 30, 2021	31.09	31.09	30.76	30.96
1551	NASDAQ	CID	Mon, Nov 29, 2021	31.14	31.31	31.12	31.25
1550	NASDAQ	CID	Fri, Nov 26, 2021	31.14	31.14	31.00	31.13
1549	NASDAQ	CID	Wed, Nov 24, 2021	31.77	31.83	31.76	31.83
1548	NASDAQ	CID	Tue, Nov 23, 2021	31.74	31.87	31.70	31.87
1547	NASDAQ	CID	Mon, Nov 22, 2021	31.72	31.80	31.67	31.67
1546	NASDAQ	CID	Fri, Nov 19, 2021	31.85	31.85	31.62	31.64
1545	NASDAQ	CID	Thu, Nov 18, 2021	31.91	31.94	31.91	31.92
1544	NASDAQ	CID	Wed, Nov 17, 2021	31.88	31.95	31.86	31.90
1543	NASDAQ	CID	Tue, Nov 16, 2021	32.04	32.04	32.04	32.04
1542	NASDAQ	CID	Mon, Nov 15, 2021	32.17	32.17	32.17	32.17
1541	NASDAQ	CID	Fri, Nov 12, 2021	32.10	32.10	32.10	32.10
1540	NASDAQ	CID	Thu, Nov 11, 2021	32.13	32.16	32.10	32.11
1539	NASDAQ	CID	Wed, Nov 10, 2021	32.26	32.26	32.11	32.11
1538	NASDAQ	CID	Tue, Nov 9, 2021	32.30	32.32	32.26	32.32
1537	NASDAQ	CID	Mon, Nov 8, 2021	0.00	0.00	0.00	32.41
1536	NASDAQ	CID	Fri, Nov 5, 2021	32.36	32.41	32.36	32.41
1535	NASDAQ	CID	Thu, Nov 4, 2021	32.38	32.38	32.19	32.25
1534	NASDAQ	CID	Wed, Nov 3, 2021	32.24	32.50	32.24	32.50
1533	NASDAQ	CID	Tue, Nov 2, 2021	32.29	32.29	32.28	32.28
1532	NASDAQ	CID	Mon, Nov 1, 2021	32.35	32.50	32.35	32.50
1531	NASDAQ	CID	Fri, Oct 29, 2021	0.00	0.00	0.00	32.42
1530	NASDAQ	CID	Thu, Oct 28, 2021	32.34	32.42	32.34	32.42
1529	NASDAQ	CID	Wed, Oct 27, 2021	32.26	32.26	32.26	32.26
1528	NASDAQ	CID	Tue, Oct 26, 2021	32.27	32.41	32.27	32.41
1527	NASDAQ	CID	Mon, Oct 25, 2021	32.27	32.31	32.27	32.27
1526	NASDAQ	CID	Fri, Oct 22, 2021	32.32	32.32	32.21	32.26
1525	NASDAQ	CID	Thu, Oct 21, 2021	32.24	32.24	32.24	32.24
1524	NASDAQ	CID	Wed, Oct 20, 2021	32.28	32.32	32.27	32.30
1523	NASDAQ	CID	Tue, Oct 19, 2021	32.16	32.24	32.11	32.11
1522	NASDAQ	CID	Mon, Oct 18, 2021	32.02	32.03	32.00	32.03
1521	NASDAQ	CID	Fri, Oct 15, 2021	32.15	32.16	32.15	32.16
1520	NASDAQ	CID	Thu, Oct 14, 2021	31.98	32.01	31.93	32.01
1519	NASDAQ	CID	Wed, Oct 13, 2021	31.68	31.82	31.68	31.82
1518	NASDAQ	CID	Tue, Oct 12, 2021	31.68	31.68	31.66	31.66
1517	NASDAQ	CID	Mon, Oct 11, 2021	31.69	31.69	31.59	31.59
1516	NASDAQ	CID	Fri, Oct 8, 2021	31.66	31.68	31.66	31.68
1515	NASDAQ	CID	Thu, Oct 7, 2021	31.81	31.84	31.81	31.84
1514	NASDAQ	CID	Wed, Oct 6, 2021	31.55	31.79	31.55	31.67
1513	NASDAQ	CID	Tue, Oct 5, 2021	31.88	31.88	31.84	31.84
1512	NASDAQ	CID	Mon, Oct 4, 2021	0.00	0.00	0.00	31.65
1511	NASDAQ	CID	Fri, Oct 1, 2021	31.48	31.65	31.48	31.65
1510	NASDAQ	CID	Thu, Sep 30, 2021	0.00	0.00	0.00	31.70
1509	NASDAQ	CID	Wed, Sep 29, 2021	31.72	31.75	31.69	31.70
1508	NASDAQ	CID	Tue, Sep 28, 2021	31.67	31.68	31.65	31.65
1507	NASDAQ	CID	Mon, Sep 27, 2021	32.07	32.16	32.05	32.05
1506	NASDAQ	CID	Fri, Sep 24, 2021	31.91	31.91	31.90	31.91
1505	NASDAQ	CID	Thu, Sep 23, 2021	0.00	0.00	0.00	31.86
1504	NASDAQ	CID	Wed, Sep 22, 2021	31.85	32.08	31.85	31.86
1503	NASDAQ	CID	Tue, Sep 21, 2021	31.80	31.80	31.66	31.69
1502	NASDAQ	CID	Mon, Sep 20, 2021	31.58	31.60	31.33	31.36
1501	NASDAQ	CID	Fri, Sep 17, 2021	32.26	32.26	32.13	32.13
1500	NASDAQ	CID	Thu, Sep 16, 2021	32.49	32.51	32.49	32.50
1499	NASDAQ	CID	Wed, Sep 15, 2021	32.62	32.70	32.62	32.70
1498	NASDAQ	CID	Tue, Sep 14, 2021	32.71	32.71	32.66	32.66
1497	NASDAQ	CID	Mon, Sep 13, 2021	32.74	32.74	32.72	32.72
1496	NASDAQ	CID	Fri, Sep 10, 2021	32.59	32.60	32.48	32.48
1495	NASDAQ	CID	Thu, Sep 9, 2021	32.77	32.77	32.60	32.60
1494	NASDAQ	CID	Wed, Sep 8, 2021	32.74	32.76	32.74	32.76
1493	NASDAQ	CID	Tue, Sep 7, 2021	0.00	0.00	0.00	33.08
1492	NASDAQ	CID	Fri, Sep 3, 2021	33.13	33.14	33.08	33.08
1491	NASDAQ	CID	Thu, Sep 2, 2021	32.92	33.05	32.92	33.05
1490	NASDAQ	CID	Wed, Sep 1, 2021	33.01	33.01	32.91	32.98
1489	NASDAQ	CID	Tue, Aug 31, 2021	0.00	0.00	0.00	32.78
1488	NASDAQ	CID	Mon, Aug 30, 2021	32.78	32.78	32.78	32.78
1487	NASDAQ	CID	Fri, Aug 27, 2021	32.58	32.94	32.58	32.94
1486	NASDAQ	CID	Thu, Aug 26, 2021	32.66	32.80	32.66	32.74
1485	NASDAQ	CID	Wed, Aug 25, 2021	32.81	32.90	32.81	32.90
1484	NASDAQ	CID	Tue, Aug 24, 2021	32.92	33.01	32.86	32.91
1483	NASDAQ	CID	Mon, Aug 23, 2021	0.00	0.00	0.00	32.64
1482	NASDAQ	CID	Fri, Aug 20, 2021	32.64	32.64	32.64	32.64
1481	NASDAQ	CID	Thu, Aug 19, 2021	32.71	32.71	32.51	32.51
1480	NASDAQ	CID	Wed, Aug 18, 2021	32.89	32.92	32.85	32.92
1479	NASDAQ	CID	Tue, Aug 17, 2021	33.12	33.12	32.84	32.86
1478	NASDAQ	CID	Mon, Aug 16, 2021	33.06	33.25	32.97	33.03
1477	NASDAQ	CID	Fri, Aug 13, 2021	33.10	33.29	33.10	33.24
1476	NASDAQ	CID	Thu, Aug 12, 2021	32.99	33.08	32.99	33.03
1475	NASDAQ	CID	Wed, Aug 11, 2021	32.99	33.02	32.84	33.01
1474	NASDAQ	CID	Tue, Aug 10, 2021	32.70	32.70	32.70	32.70
1473	NASDAQ	CID	Mon, Aug 9, 2021	32.79	32.86	32.47	32.69
1472	NASDAQ	CID	Fri, Aug 6, 2021	32.84	32.85	32.81	32.85
1471	NASDAQ	CID	Thu, Aug 5, 2021	0.00	0.00	0.00	32.86
1470	NASDAQ	CID	Wed, Aug 4, 2021	32.88	32.88	32.86	32.86
1469	NASDAQ	CID	Tue, Aug 3, 2021	32.87	32.95	32.87	32.95
1468	NASDAQ	CID	Mon, Aug 2, 2021	32.91	32.92	32.80	32.80
1467	NASDAQ	CID	Fri, Jul 30, 2021	32.83	32.83	32.77	32.77
1466	NASDAQ	CID	Thu, Jul 29, 2021	0.00	0.00	0.00	32.82
1465	NASDAQ	CID	Wed, Jul 28, 2021	32.69	32.82	32.69	32.82
1464	NASDAQ	CID	Tue, Jul 27, 2021	32.53	32.74	32.53	32.70
1463	NASDAQ	CID	Mon, Jul 26, 2021	32.71	32.71	32.69	32.69
1462	NASDAQ	CID	Fri, Jul 23, 2021	32.57	32.58	32.50	32.58
1461	NASDAQ	CID	Thu, Jul 22, 2021	32.31	32.43	32.31	32.43
1460	NASDAQ	CID	Wed, Jul 21, 2021	32.34	32.42	32.34	32.42
1459	NASDAQ	CID	Tue, Jul 20, 2021	31.94	31.94	31.94	31.94
1458	NASDAQ	CID	Mon, Jul 19, 2021	31.87	31.92	31.87	31.92
1457	NASDAQ	CID	Fri, Jul 16, 2021	32.60	32.60	32.46	32.52
1456	NASDAQ	CID	Thu, Jul 15, 2021	32.50	32.63	32.50	32.63
1455	NASDAQ	CID	Wed, Jul 14, 2021	32.76	32.83	32.76	32.77
1454	NASDAQ	CID	Tue, Jul 13, 2021	32.82	32.90	32.71	32.74
1453	NASDAQ	CID	Mon, Jul 12, 2021	32.90	32.90	32.90	32.90
1452	NASDAQ	CID	Fri, Jul 9, 2021	32.80	32.88	32.80	32.87
1451	NASDAQ	CID	Thu, Jul 8, 2021	32.58	32.58	32.41	32.47
1450	NASDAQ	CID	Wed, Jul 7, 2021	32.99	32.99	32.78	32.84
1449	NASDAQ	CID	Tue, Jul 6, 2021	0.00	0.00	0.00	32.95
1448	NASDAQ	CID	Fri, Jul 2, 2021	32.96	32.96	32.95	32.95
1447	NASDAQ	CID	Thu, Jul 1, 2021	32.81	32.83	32.81	32.83
1446	NASDAQ	CID	Wed, Jun 30, 2021	32.66	32.79	32.55	32.79
1445	NASDAQ	CID	Tue, Jun 29, 2021	33.10	33.10	32.86	32.91
1444	NASDAQ	CID	Mon, Jun 28, 2021	33.17	33.17	33.10	33.11
1443	NASDAQ	CID	Fri, Jun 25, 2021	33.16	33.22	33.16	33.22
1442	NASDAQ	CID	Thu, Jun 24, 2021	33.04	33.04	33.04	33.04
1441	NASDAQ	CID	Wed, Jun 23, 2021	33.23	33.23	33.01	33.01
1440	NASDAQ	CID	Tue, Jun 22, 2021	0.00	0.00	0.00	33.09
1439	NASDAQ	CID	Mon, Jun 21, 2021	32.89	33.09	32.89	33.09
1438	NASDAQ	CID	Fri, Jun 18, 2021	33.03	33.03	32.80	32.83
1437	NASDAQ	CID	Thu, Jun 17, 2021	0.00	0.00	0.00	33.70
1436	NASDAQ	CID	Wed, Jun 16, 2021	33.93	34.04	33.68	33.70
1435	NASDAQ	CID	Tue, Jun 15, 2021	33.94	33.94	33.88	33.88
1434	NASDAQ	CID	Mon, Jun 14, 2021	33.98	33.98	33.78	33.86
1433	NASDAQ	CID	Fri, Jun 11, 2021	0.00	0.00	0.00	34.07
1432	NASDAQ	CID	Thu, Jun 10, 2021	34.00	34.08	34.00	34.07
1431	NASDAQ	CID	Wed, Jun 9, 2021	34.08	34.08	34.00	34.03
1430	NASDAQ	CID	Tue, Jun 8, 2021	34.05	34.14	34.05	34.14
1429	NASDAQ	CID	Mon, Jun 7, 2021	34.19	34.19	34.12	34.18
1428	NASDAQ	CID	Fri, Jun 4, 2021	33.95	34.00	33.95	34.00
1427	NASDAQ	CID	Thu, Jun 3, 2021	0.00	0.00	0.00	33.97
1426	NASDAQ	CID	Wed, Jun 2, 2021	33.99	33.99	33.97	33.97
1425	NASDAQ	CID	Tue, Jun 1, 2021	33.96	33.96	33.96	33.96
1424	NASDAQ	CID	Fri, May 28, 2021	33.88	33.89	33.84	33.87
1423	NASDAQ	CID	Thu, May 27, 2021	33.72	33.75	33.66	33.74
1422	NASDAQ	CID	Wed, May 26, 2021	0.00	0.00	0.00	33.65
1421	NASDAQ	CID	Tue, May 25, 2021	33.73	33.73	33.65	33.65
1420	NASDAQ	CID	Mon, May 24, 2021	33.78	33.78	33.75	33.75
1419	NASDAQ	CID	Fri, May 21, 2021	0.00	0.00	0.00	33.64
1418	NASDAQ	CID	Thu, May 20, 2021	33.35	33.64	33.35	33.64
1417	NASDAQ	CID	Wed, May 19, 2021	33.38	33.38	33.33	33.34
1416	NASDAQ	CID	Tue, May 18, 2021	33.58	33.72	33.58	33.61
1415	NASDAQ	CID	Mon, May 17, 2021	0.00	0.00	0.00	33.48
1414	NASDAQ	CID	Fri, May 14, 2021	33.51	33.51	33.48	33.48
1413	NASDAQ	CID	Thu, May 13, 2021	32.78	33.07	32.78	33.07
1412	NASDAQ	CID	Wed, May 12, 2021	33.21	33.21	32.89	32.89
1411	NASDAQ	CID	Tue, May 11, 2021	33.25	33.25	33.25	33.25
1410	NASDAQ	CID	Mon, May 10, 2021	33.84	33.84	33.67	33.67
1409	NASDAQ	CID	Fri, May 7, 2021	0.00	0.00	0.00	33.22
1408	NASDAQ	CID	Thu, May 6, 2021	33.11	33.22	33.02	33.22
1407	NASDAQ	CID	Wed, May 5, 2021	32.85	32.96	32.85	32.95
1406	NASDAQ	CID	Tue, May 4, 2021	32.45	32.54	32.45	32.54
1405	NASDAQ	CID	Mon, May 3, 2021	32.68	32.69	32.68	32.69
1404	NASDAQ	CID	Fri, Apr 30, 2021	32.66	32.66	32.41	32.46
1403	NASDAQ	CID	Thu, Apr 29, 2021	32.71	32.79	32.66	32.79
1402	NASDAQ	CID	Wed, Apr 28, 2021	32.71	32.71	32.67	32.67
1401	NASDAQ	CID	Tue, Apr 27, 2021	32.55	32.58	32.53	32.58
1400	NASDAQ	CID	Mon, Apr 26, 2021	32.76	32.76	32.65	32.69
1399	NASDAQ	CID	Fri, Apr 23, 2021	32.61	32.61	32.61	32.61
1398	NASDAQ	CID	Thu, Apr 22, 2021	32.60	32.62	32.45	32.45
1397	NASDAQ	CID	Wed, Apr 21, 2021	32.40	32.61	32.40	32.61
1396	NASDAQ	CID	Tue, Apr 20, 2021	32.42	32.42	32.37	32.42
1395	NASDAQ	CID	Mon, Apr 19, 2021	32.71	32.76	32.69	32.70
1394	NASDAQ	CID	Fri, Apr 16, 2021	32.71	32.71	32.68	32.71
1393	NASDAQ	CID	Thu, Apr 15, 2021	32.45	32.53	32.40	32.46
1392	NASDAQ	CID	Wed, Apr 14, 2021	32.31	32.33	32.31	32.33
1391	NASDAQ	CID	Tue, Apr 13, 2021	32.28	32.32	32.25	32.32
1390	NASDAQ	CID	Mon, Apr 12, 2021	32.17	32.21	32.17	32.21
1389	NASDAQ	CID	Fri, Apr 9, 2021	32.24	32.27	32.24	32.27
1388	NASDAQ	CID	Thu, Apr 8, 2021	32.47	32.47	32.44	32.44
1387	NASDAQ	CID	Wed, Apr 7, 2021	32.40	32.40	32.40	32.40
1386	NASDAQ	CID	Tue, Apr 6, 2021	32.24	32.34	32.21	32.21
1385	NASDAQ	CID	Mon, Apr 5, 2021	32.33	32.43	32.33	32.43
1384	NASDAQ	CID	Thu, Apr 1, 2021	32.05	32.14	32.03	32.14
1383	NASDAQ	CID	Wed, Mar 31, 2021	31.94	32.02	31.94	31.97
1382	NASDAQ	CID	Tue, Mar 30, 2021	32.08	32.08	32.05	32.05
1381	NASDAQ	CID	Mon, Mar 29, 2021	32.05	32.16	32.05	32.16
1380	NASDAQ	CID	Fri, Mar 26, 2021	32.02	32.15	32.02	32.15
1379	NASDAQ	CID	Thu, Mar 25, 2021	31.83	31.86	31.83	31.84
1378	NASDAQ	CID	Wed, Mar 24, 2021	31.73	31.77	31.61	31.61
1377	NASDAQ	CID	Tue, Mar 23, 2021	31.86	31.86	31.75	31.75
1376	NASDAQ	CID	Mon, Mar 22, 2021	31.93	32.06	31.93	32.03
1375	NASDAQ	CID	Fri, Mar 19, 2021	31.93	32.00	31.93	32.00
1374	NASDAQ	CID	Thu, Mar 18, 2021	31.99	32.02	31.99	32.01
1373	NASDAQ	CID	Wed, Mar 17, 2021	32.18	32.18	32.13	32.14
1372	NASDAQ	CID	Tue, Mar 16, 2021	32.08	32.08	32.05	32.05
1371	NASDAQ	CID	Mon, Mar 15, 2021	32.07	32.15	32.03	32.15
1370	NASDAQ	CID	Fri, Mar 12, 2021	31.81	31.81	31.81	31.81
1369	NASDAQ	CID	Thu, Mar 11, 2021	31.92	31.99	31.91	31.91
1368	NASDAQ	CID	Wed, Mar 10, 2021	31.91	31.96	31.91	31.96
1367	NASDAQ	CID	Tue, Mar 9, 2021	31.86	31.88	31.86	31.88
1366	NASDAQ	CID	Mon, Mar 8, 2021	31.78	31.78	31.59	31.64
1365	NASDAQ	CID	Fri, Mar 5, 2021	31.25	31.44	31.25	31.44
1364	NASDAQ	CID	Thu, Mar 4, 2021	31.46	31.46	31.09	31.09
1363	NASDAQ	CID	Wed, Mar 3, 2021	31.31	31.47	31.27	31.38
1362	NASDAQ	CID	Tue, Mar 2, 2021	31.24	31.24	31.23	31.23
1361	NASDAQ	CID	Mon, Mar 1, 2021	31.12	31.21	31.12	31.16
1360	NASDAQ	CID	Fri, Feb 26, 2021	31.21	31.21	30.75	30.88
1359	NASDAQ	CID	Thu, Feb 25, 2021	31.31	31.31	31.31	31.31
1358	NASDAQ	CID	Wed, Feb 24, 2021	0.00	0.00	0.00	31.26
1357	NASDAQ	CID	Tue, Feb 23, 2021	31.14	31.28	31.01	31.26
1356	NASDAQ	CID	Mon, Feb 22, 2021	30.95	31.20	30.95	31.12
1355	NASDAQ	CID	Fri, Feb 19, 2021	30.99	30.99	30.89	30.89
1354	NASDAQ	CID	Thu, Feb 18, 2021	30.73	30.73	30.73	30.73
1353	NASDAQ	CID	Wed, Feb 17, 2021	30.99	30.99	30.99	30.99
1352	NASDAQ	CID	Tue, Feb 16, 2021	31.11	31.15	31.07	31.07
1351	NASDAQ	CID	Fri, Feb 12, 2021	30.70	30.87	30.70	30.83
1350	NASDAQ	CID	Thu, Feb 11, 2021	30.72	30.72	30.66	30.67
1349	NASDAQ	CID	Wed, Feb 10, 2021	30.63	30.63	30.55	30.55
1348	NASDAQ	CID	Tue, Feb 9, 2021	30.59	30.63	30.56	30.60
1347	NASDAQ	CID	Mon, Feb 8, 2021	30.39	30.58	30.39	30.55
1346	NASDAQ	CID	Fri, Feb 5, 2021	30.32	30.38	30.32	30.38
1345	NASDAQ	CID	Thu, Feb 4, 2021	0.00	0.00	0.00	30.21
1344	NASDAQ	CID	Wed, Feb 3, 2021	30.08	30.21	30.08	30.21
1343	NASDAQ	CID	Tue, Feb 2, 2021	29.89	30.09	29.89	30.09
1342	NASDAQ	CID	Mon, Feb 1, 2021	29.86	29.91	29.81	29.91
1341	NASDAQ	CID	Fri, Jan 29, 2021	29.78	29.83	29.69	29.69
1340	NASDAQ	CID	Thu, Jan 28, 2021	30.20	30.30	30.20	30.30
1339	NASDAQ	CID	Wed, Jan 27, 2021	30.15	30.48	30.05	30.05
1338	NASDAQ	CID	Tue, Jan 26, 2021	30.48	30.58	30.47	30.56
1337	NASDAQ	CID	Mon, Jan 25, 2021	30.28	30.43	30.10	30.43
1336	NASDAQ	CID	Fri, Jan 22, 2021	30.55	30.57	30.55	30.55
1335	NASDAQ	CID	Thu, Jan 21, 2021	30.72	30.86	30.62	30.85
1334	NASDAQ	CID	Wed, Jan 20, 2021	30.76	30.76	30.76	30.76
1333	NASDAQ	CID	Tue, Jan 19, 2021	30.63	30.63	30.62	30.62
1332	NASDAQ	CID	Fri, Jan 15, 2021	30.72	30.72	30.52	30.59
1331	NASDAQ	CID	Thu, Jan 14, 2021	30.94	31.01	30.94	31.01
1330	NASDAQ	CID	Wed, Jan 13, 2021	30.76	30.93	30.76	30.79
1329	NASDAQ	CID	Tue, Jan 12, 2021	30.60	30.70	30.51	30.63
1328	NASDAQ	CID	Mon, Jan 11, 2021	30.62	30.65	30.56	30.60
1327	NASDAQ	CID	Fri, Jan 8, 2021	31.19	31.19	30.91	30.91
1326	NASDAQ	CID	Thu, Jan 7, 2021	30.89	30.94	30.89	30.94
1325	NASDAQ	CID	Wed, Jan 6, 2021	30.75	30.90	30.68	30.73
1324	NASDAQ	CID	Tue, Jan 5, 2021	0.00	0.00	0.00	29.79
1323	NASDAQ	CID	Mon, Jan 4, 2021	30.20	30.20	29.76	29.79
1322	NASDAQ	CID	Thu, Dec 31, 2020	29.68	29.79	29.64	29.77
1321	NASDAQ	CID	Wed, Dec 30, 2020	29.98	29.98	29.96	29.96
1320	NASDAQ	CID	Tue, Dec 29, 2020	29.80	30.02	29.75	29.79
1319	NASDAQ	CID	Mon, Dec 28, 2020	29.84	29.84	29.78	29.79
1318	NASDAQ	CID	Thu, Dec 24, 2020	29.56	29.56	29.56	29.56
1317	NASDAQ	CID	Wed, Dec 23, 2020	29.42	29.51	29.40	29.47
1316	NASDAQ	CID	Tue, Dec 22, 2020	29.27	29.27	29.10	29.12
1315	NASDAQ	CID	Mon, Dec 21, 2020	29.16	29.27	28.95	29.27
1314	NASDAQ	CID	Fri, Dec 18, 2020	29.85	29.85	29.75	29.78
1313	NASDAQ	CID	Thu, Dec 17, 2020	30.35	30.35	29.89	29.89
1312	NASDAQ	CID	Wed, Dec 16, 2020	29.74	29.74	29.74	29.74
1311	NASDAQ	CID	Tue, Dec 15, 2020	29.67	29.83	29.67	29.78
1310	NASDAQ	CID	Mon, Dec 14, 2020	29.84	29.85	29.65	29.66
1309	NASDAQ	CID	Fri, Dec 11, 2020	29.63	29.73	29.44	29.58
1308	NASDAQ	CID	Thu, Dec 10, 2020	29.63	29.86	29.63	29.80
1307	NASDAQ	CID	Wed, Dec 9, 2020	29.61	29.61	29.61	29.61
1306	NASDAQ	CID	Tue, Dec 8, 2020	29.69	29.69	29.67	29.68
1305	NASDAQ	CID	Mon, Dec 7, 2020	29.67	29.67	29.62	29.62
1304	NASDAQ	CID	Fri, Dec 4, 2020	0.00	0.00	0.00	29.50
1303	NASDAQ	CID	Thu, Dec 3, 2020	29.56	29.56	29.50	29.50
1302	NASDAQ	CID	Wed, Dec 2, 2020	29.10	29.45	29.10	29.37
1301	NASDAQ	CID	Tue, Dec 1, 2020	0.00	0.00	0.00	28.79
1300	NASDAQ	CID	Mon, Nov 30, 2020	29.02	29.09	28.77	28.79
1299	NASDAQ	CID	Fri, Nov 27, 2020	29.29	29.32	29.29	29.32
1298	NASDAQ	CID	Wed, Nov 25, 2020	29.10	29.30	29.10	29.29
1297	NASDAQ	CID	Tue, Nov 24, 2020	0.00	0.00	0.00	28.74
1296	NASDAQ	CID	Mon, Nov 23, 2020	28.72	28.74	28.72	28.74
1295	NASDAQ	CID	Fri, Nov 20, 2020	28.69	28.71	28.62	28.70
1294	NASDAQ	CID	Thu, Nov 19, 2020	28.57	28.60	28.55	28.60
1293	NASDAQ	CID	Wed, Nov 18, 2020	28.73	28.73	28.73	28.73
1292	NASDAQ	CID	Tue, Nov 17, 2020	28.52	28.59	28.52	28.59
1291	NASDAQ	CID	Mon, Nov 16, 2020	28.47	28.47	28.36	28.43
1290	NASDAQ	CID	Fri, Nov 13, 2020	27.94	27.94	27.94	27.94
1289	NASDAQ	CID	Thu, Nov 12, 2020	0.00	0.00	0.00	28.14
1288	NASDAQ	CID	Wed, Nov 11, 2020	28.12	28.18	28.10	28.14
1287	NASDAQ	CID	Tue, Nov 10, 2020	27.65	28.06	27.65	28.04
1286	NASDAQ	CID	Mon, Nov 9, 2020	27.56	27.56	27.42	27.43
1285	NASDAQ	CID	Fri, Nov 6, 2020	26.44	26.44	26.41	26.43
1284	NASDAQ	CID	Thu, Nov 5, 2020	26.34	26.46	26.33	26.39
1283	NASDAQ	CID	Wed, Nov 4, 2020	25.83	26.03	25.83	25.97
1282	NASDAQ	CID	Tue, Nov 3, 2020	25.64	25.93	25.64	25.89
1281	NASDAQ	CID	Mon, Nov 2, 2020	25.27	25.30	25.20	25.27
1280	NASDAQ	CID	Fri, Oct 30, 2020	24.84	24.99	24.84	24.99
1279	NASDAQ	CID	Thu, Oct 29, 2020	25.03	25.09	24.90	25.06
1278	NASDAQ	CID	Wed, Oct 28, 2020	25.36	25.36	25.04	25.04
1277	NASDAQ	CID	Tue, Oct 27, 2020	25.95	25.95	25.89	25.90
1276	NASDAQ	CID	Mon, Oct 26, 2020	26.08	26.19	26.08	26.19
1275	NASDAQ	CID	Fri, Oct 23, 2020	26.66	26.66	26.49	26.49
1274	NASDAQ	CID	Thu, Oct 22, 2020	26.12	26.32	26.12	26.32
1273	NASDAQ	CID	Wed, Oct 21, 2020	26.30	26.31	26.26	26.31
1272	NASDAQ	CID	Tue, Oct 20, 2020	26.38	26.38	26.38	26.38
1271	NASDAQ	CID	Mon, Oct 19, 2020	26.34	26.34	26.15	26.15
1270	NASDAQ	CID	Fri, Oct 16, 2020	26.27	26.33	26.26	26.26
1269	NASDAQ	CID	Thu, Oct 15, 2020	26.15	26.16	26.15	26.16
1268	NASDAQ	CID	Wed, Oct 14, 2020	26.40	26.49	26.40	26.49
1267	NASDAQ	CID	Tue, Oct 13, 2020	26.56	26.56	26.36	26.48
1266	NASDAQ	CID	Mon, Oct 12, 2020	26.62	26.62	26.62	26.62
1265	NASDAQ	CID	Fri, Oct 9, 2020	26.53	26.62	26.49	26.51
1264	NASDAQ	CID	Thu, Oct 8, 2020	26.46	26.46	26.44	26.44
1263	NASDAQ	CID	Wed, Oct 7, 2020	26.28	26.28	26.28	26.28
1262	NASDAQ	CID	Tue, Oct 6, 2020	26.44	26.44	26.25	26.25
1261	NASDAQ	CID	Mon, Oct 5, 2020	0.00	0.00	0.00	25.90
1260	NASDAQ	CID	Fri, Oct 2, 2020	25.81	25.90	25.81	25.90
1259	NASDAQ	CID	Thu, Oct 1, 2020	25.91	25.91	25.90	25.90
1258	NASDAQ	CID	Wed, Sep 30, 2020	25.82	25.89	25.82	25.85
1257	NASDAQ	CID	Tue, Sep 29, 2020	25.79	25.79	25.79	25.79
1256	NASDAQ	CID	Mon, Sep 28, 2020	0.00	0.00	0.00	25.53
1255	NASDAQ	CID	Fri, Sep 25, 2020	0.00	0.00	0.00	25.53
1254	NASDAQ	CID	Thu, Sep 24, 2020	25.56	25.59	25.53	25.53
1253	NASDAQ	CID	Wed, Sep 23, 2020	25.83	25.84	25.54	25.58
1252	NASDAQ	CID	Tue, Sep 22, 2020	26.04	26.04	25.75	25.90
1251	NASDAQ	CID	Mon, Sep 21, 2020	26.10	26.10	25.81	25.83
1250	NASDAQ	CID	Fri, Sep 18, 2020	26.82	26.82	26.69	26.72
1249	NASDAQ	CID	Thu, Sep 17, 2020	26.84	27.05	26.84	27.01
1248	NASDAQ	CID	Wed, Sep 16, 2020	27.11	27.11	26.96	26.96
1247	NASDAQ	CID	Tue, Sep 15, 2020	27.03	27.04	26.95	26.98
1246	NASDAQ	CID	Mon, Sep 14, 2020	26.94	26.94	26.94	26.94
1245	NASDAQ	CID	Fri, Sep 11, 2020	26.81	26.86	26.66	26.78
1244	NASDAQ	CID	Thu, Sep 10, 2020	26.72	26.72	26.54	26.54
1243	NASDAQ	CID	Wed, Sep 9, 2020	26.86	27.02	26.86	26.96
1242	NASDAQ	CID	Tue, Sep 8, 2020	26.62	26.62	26.57	26.62
1241	NASDAQ	CID	Fri, Sep 4, 2020	26.55	27.00	26.55	27.00
1240	NASDAQ	CID	Thu, Sep 3, 2020	26.78	26.90	26.78	26.79
1239	NASDAQ	CID	Wed, Sep 2, 2020	27.09	27.31	27.09	27.31
1238	NASDAQ	CID	Tue, Sep 1, 2020	26.94	26.94	26.89	26.90
1237	NASDAQ	CID	Mon, Aug 31, 2020	26.99	26.99	26.98	26.99
1236	NASDAQ	CID	Fri, Aug 28, 2020	27.10	27.10	27.03	27.04
1235	NASDAQ	CID	Thu, Aug 27, 2020	26.88	26.94	26.88	26.90
1234	NASDAQ	CID	Wed, Aug 26, 2020	27.16	27.16	27.10	27.10
1233	NASDAQ	CID	Tue, Aug 25, 2020	27.12	27.12	27.08	27.08
1232	NASDAQ	CID	Mon, Aug 24, 2020	27.09	27.09	27.07	27.07
1231	NASDAQ	CID	Fri, Aug 21, 2020	26.61	26.70	26.61	26.70
1230	NASDAQ	CID	Thu, Aug 20, 2020	0.00	0.00	0.00	26.93
1229	NASDAQ	CID	Wed, Aug 19, 2020	27.10	27.10	26.93	26.93
1228	NASDAQ	CID	Tue, Aug 18, 2020	27.09	27.09	27.05	27.05
1227	NASDAQ	CID	Mon, Aug 17, 2020	27.13	27.15	27.09	27.10
1226	NASDAQ	CID	Fri, Aug 14, 2020	0.00	0.00	0.00	27.15
1225	NASDAQ	CID	Thu, Aug 13, 2020	27.55	27.55	27.08	27.15
1224	NASDAQ	CID	Wed, Aug 12, 2020	27.48	27.57	27.47	27.50
1223	NASDAQ	CID	Tue, Aug 11, 2020	27.19	27.27	26.90	26.90
1222	NASDAQ	CID	Mon, Aug 10, 2020	26.58	26.67	26.58	26.65
1221	NASDAQ	CID	Fri, Aug 7, 2020	26.37	26.43	26.35	26.43
1220	NASDAQ	CID	Thu, Aug 6, 2020	26.56	26.63	26.55	26.63
1219	NASDAQ	CID	Wed, Aug 5, 2020	26.58	26.60	26.58	26.60
1218	NASDAQ	CID	Tue, Aug 4, 2020	26.34	26.34	26.33	26.33
1217	NASDAQ	CID	Mon, Aug 3, 2020	25.80	25.99	25.80	25.99
1216	NASDAQ	CID	Fri, Jul 31, 2020	25.89	25.89	25.54	25.59
1215	NASDAQ	CID	Thu, Jul 30, 2020	26.08	26.16	25.74	26.11
1214	NASDAQ	CID	Wed, Jul 29, 2020	26.39	26.50	26.38	26.50
1213	NASDAQ	CID	Tue, Jul 28, 2020	26.44	26.44	26.43	26.43
1212	NASDAQ	CID	Mon, Jul 27, 2020	0.00	0.00	0.00	26.29
1211	NASDAQ	CID	Fri, Jul 24, 2020	26.30	26.32	26.23	26.29
1210	NASDAQ	CID	Thu, Jul 23, 2020	26.62	26.62	26.28	26.35
1209	NASDAQ	CID	Wed, Jul 22, 2020	26.59	26.65	26.52	26.65
1208	NASDAQ	CID	Tue, Jul 21, 2020	26.67	26.80	26.58	26.80
1207	NASDAQ	CID	Mon, Jul 20, 2020	26.52	26.52	26.42	26.51
1206	NASDAQ	CID	Fri, Jul 17, 2020	0.00	0.00	0.00	26.32
1205	NASDAQ	CID	Thu, Jul 16, 2020	26.27	26.37	26.27	26.32
1204	NASDAQ	CID	Wed, Jul 15, 2020	26.33	26.38	26.24	26.30
1203	NASDAQ	CID	Tue, Jul 14, 2020	25.64	26.09	25.64	26.08
1202	NASDAQ	CID	Mon, Jul 13, 2020	25.88	25.88	25.75	25.75
1201	NASDAQ	CID	Fri, Jul 10, 2020	25.37	25.60	25.37	25.60
1200	NASDAQ	CID	Thu, Jul 9, 2020	25.22	25.25	25.22	25.22
1199	NASDAQ	CID	Wed, Jul 8, 2020	25.59	25.62	25.57	25.62
1198	NASDAQ	CID	Tue, Jul 7, 2020	25.88	25.88	25.62	25.62
1197	NASDAQ	CID	Mon, Jul 6, 2020	26.05	26.05	26.05	26.05
1196	NASDAQ	CID	Thu, Jul 2, 2020	25.76	25.76	25.76	25.76
1195	NASDAQ	CID	Wed, Jul 1, 2020	25.30	25.33	25.30	25.33
1194	NASDAQ	CID	Tue, Jun 30, 2020	25.26	25.31	25.12	25.29
1193	NASDAQ	CID	Mon, Jun 29, 2020	25.25	25.29	25.19	25.26
1192	NASDAQ	CID	Fri, Jun 26, 2020	25.01	25.12	24.95	25.01
1191	NASDAQ	CID	Thu, Jun 25, 2020	25.12	25.45	25.12	25.45
1190	NASDAQ	CID	Wed, Jun 24, 2020	25.43	25.43	25.11	25.11
1189	NASDAQ	CID	Tue, Jun 23, 2020	25.91	25.91	25.77	25.77
1188	NASDAQ	CID	Mon, Jun 22, 2020	25.74	25.74	25.58	25.69
1187	NASDAQ	CID	Fri, Jun 19, 2020	25.68	25.68	25.36	25.36
1186	NASDAQ	CID	Thu, Jun 18, 2020	25.65	25.65	25.61	25.61
1185	NASDAQ	CID	Wed, Jun 17, 2020	25.94	25.94	25.77	25.77
1184	NASDAQ	CID	Tue, Jun 16, 2020	26.14	26.14	25.80	25.85
1183	NASDAQ	CID	Mon, Jun 15, 2020	25.20	25.63	25.17	25.53
1182	NASDAQ	CID	Fri, Jun 12, 2020	25.92	25.92	25.29	25.55
1181	NASDAQ	CID	Thu, Jun 11, 2020	25.97	25.97	25.04	25.04
1180	NASDAQ	CID	Wed, Jun 10, 2020	26.79	26.83	26.78	26.78
1179	NASDAQ	CID	Tue, Jun 9, 2020	27.17	27.17	27.08	27.15
1178	NASDAQ	CID	Mon, Jun 8, 2020	27.41	27.69	27.40	27.40
1177	NASDAQ	CID	Fri, Jun 5, 2020	27.21	27.29	27.17	27.17
1176	NASDAQ	CID	Thu, Jun 4, 2020	26.45	26.51	26.43	26.44
1175	NASDAQ	CID	Wed, Jun 3, 2020	0.00	0.00	0.00	25.86
1174	NASDAQ	CID	Tue, Jun 2, 2020	25.80	25.92	25.77	25.86
1173	NASDAQ	CID	Mon, Jun 1, 2020	24.95	25.37	24.95	25.37
1172	NASDAQ	CID	Fri, May 29, 2020	24.85	24.85	24.57	24.71
1171	NASDAQ	CID	Thu, May 28, 2020	25.00	25.00	24.94	24.94
1170	NASDAQ	CID	Wed, May 27, 2020	24.60	24.75	24.60	24.75
1169	NASDAQ	CID	Tue, May 26, 2020	24.38	24.38	24.24	24.25
1168	NASDAQ	CID	Fri, May 22, 2020	23.25	23.44	23.25	23.44
1167	NASDAQ	CID	Thu, May 21, 2020	23.65	23.65	23.42	23.45
1166	NASDAQ	CID	Wed, May 20, 2020	23.73	23.80	23.73	23.75
1165	NASDAQ	CID	Tue, May 19, 2020	23.58	23.59	23.41	23.41
1164	NASDAQ	CID	Mon, May 18, 2020	23.37	23.73	23.37	23.73
1163	NASDAQ	CID	Fri, May 15, 2020	22.69	22.79	22.69	22.73
1162	NASDAQ	CID	Thu, May 14, 2020	22.50	22.78	22.26	22.78
1161	NASDAQ	CID	Wed, May 13, 2020	23.09	23.10	22.78	22.91
1160	NASDAQ	CID	Tue, May 12, 2020	23.76	23.76	23.42	23.42
1159	NASDAQ	CID	Mon, May 11, 2020	23.68	23.79	23.65	23.79
1158	NASDAQ	CID	Fri, May 8, 2020	23.79	23.86	23.78	23.86
1157	NASDAQ	CID	Thu, May 7, 2020	23.30	23.43	23.30	23.43
1156	NASDAQ	CID	Wed, May 6, 2020	23.15	23.20	23.11	23.15
1155	NASDAQ	CID	Tue, May 5, 2020	23.42	23.42	23.30	23.30
1154	NASDAQ	CID	Mon, May 4, 2020	23.02	23.19	22.99	23.17
1153	NASDAQ	CID	Fri, May 1, 2020	23.47	23.47	23.24	23.24
1152	NASDAQ	CID	Thu, Apr 30, 2020	24.14	24.18	23.91	23.97
1151	NASDAQ	CID	Wed, Apr 29, 2020	24.38	24.58	24.38	24.58
1150	NASDAQ	CID	Tue, Apr 28, 2020	23.67	23.73	23.60	23.60
1149	NASDAQ	CID	Mon, Apr 27, 2020	23.20	23.37	23.20	23.37
1148	NASDAQ	CID	Fri, Apr 24, 2020	22.66	22.81	22.60	22.81
1147	NASDAQ	CID	Thu, Apr 23, 2020	23.06	23.06	22.72	22.72
1146	NASDAQ	CID	Wed, Apr 22, 2020	22.47	22.56	22.42	22.56
1145	NASDAQ	CID	Tue, Apr 21, 2020	22.09	22.21	21.98	22.10
1144	NASDAQ	CID	Mon, Apr 20, 2020	22.77	23.08	22.70	22.70
1143	NASDAQ	CID	Fri, Apr 17, 2020	23.10	23.18	23.00	23.16
1142	NASDAQ	CID	Thu, Apr 16, 2020	22.70	22.70	22.30	22.41
1141	NASDAQ	CID	Wed, Apr 15, 2020	22.95	22.95	22.67	22.72
1140	NASDAQ	CID	Tue, Apr 14, 2020	23.54	23.80	23.54	23.71
1139	NASDAQ	CID	Mon, Apr 13, 2020	23.85	23.85	23.35	23.51
1138	NASDAQ	CID	Thu, Apr 9, 2020	23.54	23.84	23.54	23.72
1137	NASDAQ	CID	Wed, Apr 8, 2020	23.02	23.17	23.02	23.07
1136	NASDAQ	CID	Tue, Apr 7, 2020	23.49	23.49	23.27	23.27
1135	NASDAQ	CID	Mon, Apr 6, 2020	22.62	22.94	22.62	22.78
1134	NASDAQ	CID	Fri, Apr 3, 2020	22.05	22.05	21.47	21.63
1133	NASDAQ	CID	Thu, Apr 2, 2020	22.19	22.19	22.00	22.16
1132	NASDAQ	CID	Wed, Apr 1, 2020	22.12	22.12	21.56	21.56
1131	NASDAQ	CID	Tue, Mar 31, 2020	22.70	22.90	22.48	22.79
1130	NASDAQ	CID	Mon, Mar 30, 2020	22.24	22.63	22.17	22.52
1129	NASDAQ	CID	Fri, Mar 27, 2020	22.05	22.92	22.05	22.40
1128	NASDAQ	CID	Thu, Mar 26, 2020	22.80	23.43	22.80	23.38
1127	NASDAQ	CID	Wed, Mar 25, 2020	21.89	22.89	21.75	22.75
1126	NASDAQ	CID	Tue, Mar 24, 2020	21.57	21.57	21.41	21.54
1125	NASDAQ	CID	Mon, Mar 23, 2020	20.27	20.35	19.70	19.74
1124	NASDAQ	CID	Fri, Mar 20, 2020	20.36	20.41	20.21	20.28
1123	NASDAQ	CID	Thu, Mar 19, 2020	20.39	20.82	20.39	20.71
1122	NASDAQ	CID	Wed, Mar 18, 2020	20.39	20.79	19.91	20.28
1121	NASDAQ	CID	Tue, Mar 17, 2020	20.92	21.63	20.80	21.56
1120	NASDAQ	CID	Mon, Mar 16, 2020	20.41	21.71	20.41	20.74
1119	NASDAQ	CID	Fri, Mar 13, 2020	23.20	23.55	22.44	23.55
1118	NASDAQ	CID	Thu, Mar 12, 2020	23.28	23.44	22.07	22.30
1117	NASDAQ	CID	Wed, Mar 11, 2020	25.93	25.93	25.34	25.34
1116	NASDAQ	CID	Tue, Mar 10, 2020	26.70	26.70	26.00	26.10
1115	NASDAQ	CID	Mon, Mar 9, 2020	25.48	26.67	25.48	26.13
1114	NASDAQ	CID	Fri, Mar 6, 2020	28.61	28.76	28.53	28.76
1113	NASDAQ	CID	Thu, Mar 5, 2020	29.47	29.53	29.15	29.16
1112	NASDAQ	CID	Wed, Mar 4, 2020	29.72	30.17	29.65	30.17
1111	NASDAQ	CID	Tue, Mar 3, 2020	29.83	29.85	29.33	29.33
1110	NASDAQ	CID	Mon, Mar 2, 2020	29.35	29.77	29.30	29.77
1109	NASDAQ	CID	Fri, Feb 28, 2020	29.00	29.35	28.74	29.35
1108	NASDAQ	CID	Thu, Feb 27, 2020	30.30	30.55	29.97	29.97
1107	NASDAQ	CID	Wed, Feb 26, 2020	30.99	31.20	30.80	30.80
1106	NASDAQ	CID	Tue, Feb 25, 2020	31.43	31.43	30.81	30.81
1105	NASDAQ	CID	Mon, Feb 24, 2020	31.52	31.64	31.48	31.48
1104	NASDAQ	CID	Fri, Feb 21, 2020	32.62	32.72	32.62	32.68
1103	NASDAQ	CID	Thu, Feb 20, 2020	32.93	32.93	32.85	32.88
1102	NASDAQ	CID	Wed, Feb 19, 2020	33.02	33.05	33.01	33.01
1101	NASDAQ	CID	Tue, Feb 18, 2020	32.96	32.99	32.90	32.96
1100	NASDAQ	CID	Fri, Feb 14, 2020	33.12	33.12	33.09	33.09
1099	NASDAQ	CID	Thu, Feb 13, 2020	33.20	33.24	33.19	33.19
1098	NASDAQ	CID	Wed, Feb 12, 2020	33.38	33.39	33.30	33.39
1097	NASDAQ	CID	Tue, Feb 11, 2020	33.22	33.22	33.07	33.13
1096	NASDAQ	CID	Mon, Feb 10, 2020	32.91	32.98	32.91	32.98
1095	NASDAQ	CID	Fri, Feb 7, 2020	33.11	33.11	32.88	32.92
1094	NASDAQ	CID	Thu, Feb 6, 2020	33.28	33.28	33.24	33.24
1093	NASDAQ	CID	Wed, Feb 5, 2020	33.05	33.19	33.05	33.19
1092	NASDAQ	CID	Tue, Feb 4, 2020	32.72	32.93	32.72	32.87
1091	NASDAQ	CID	Mon, Feb 3, 2020	32.53	32.54	32.40	32.42
1090	NASDAQ	CID	Fri, Jan 31, 2020	32.79	32.79	32.45	32.52
1089	NASDAQ	CID	Thu, Jan 30, 2020	32.73	33.00	32.73	32.99
1088	NASDAQ	CID	Wed, Jan 29, 2020	33.03	33.12	32.99	33.05
1087	NASDAQ	CID	Tue, Jan 28, 2020	33.03	33.04	33.02	33.02
1086	NASDAQ	CID	Mon, Jan 27, 2020	32.85	32.91	32.78	32.81
1085	NASDAQ	CID	Fri, Jan 24, 2020	33.52	33.52	33.39	33.40
1084	NASDAQ	CID	Thu, Jan 23, 2020	33.38	33.40	33.30	33.40
1083	NASDAQ	CID	Wed, Jan 22, 2020	33.72	33.75	33.66	33.71
1082	NASDAQ	CID	Tue, Jan 21, 2020	33.86	33.86	33.72	33.72
1081	NASDAQ	CID	Fri, Jan 17, 2020	33.94	34.01	33.92	34.01
1080	NASDAQ	CID	Thu, Jan 16, 2020	33.72	33.83	33.71	33.83
1079	NASDAQ	CID	Wed, Jan 15, 2020	33.73	33.75	33.60	33.64
1078	NASDAQ	CID	Tue, Jan 14, 2020	33.82	33.84	33.75	33.80
1077	NASDAQ	CID	Mon, Jan 13, 2020	33.75	33.86	33.75	33.86
1076	NASDAQ	CID	Fri, Jan 10, 2020	33.87	33.87	33.75	33.75
1075	NASDAQ	CID	Thu, Jan 9, 2020	33.80	33.89	33.80	33.89
1074	NASDAQ	CID	Wed, Jan 8, 2020	0.00	0.00	0.00	33.91
1073	NASDAQ	CID	Tue, Jan 7, 2020	34.00	34.00	33.88	33.91
1072	NASDAQ	CID	Mon, Jan 6, 2020	34.02	34.03	34.02	34.03
1071	NASDAQ	CID	Fri, Jan 3, 2020	33.98	34.05	33.89	33.89
1070	NASDAQ	CID	Thu, Jan 2, 2020	34.34	34.34	34.15	34.30
1069	NASDAQ	CID	Tue, Dec 31, 2019	33.81	33.97	33.81	33.97
1068	NASDAQ	CID	Mon, Dec 30, 2019	34.07	34.07	34.06	34.06
1067	NASDAQ	CID	Fri, Dec 27, 2019	34.06	34.06	34.06	34.06
1066	NASDAQ	CID	Thu, Dec 26, 2019	34.05	34.05	33.93	33.96
1065	NASDAQ	CID	Tue, Dec 24, 2019	33.83	33.99	33.83	33.85
1064	NASDAQ	CID	Mon, Dec 23, 2019	33.88	33.88	33.83	33.83
1063	NASDAQ	CID	Fri, Dec 20, 2019	33.96	33.96	33.81	33.81
1062	NASDAQ	CID	Thu, Dec 19, 2019	33.83	33.88	33.75	33.78
1061	NASDAQ	CID	Wed, Dec 18, 2019	33.92	33.92	33.78	33.88
1060	NASDAQ	CID	Tue, Dec 17, 2019	34.22	34.22	34.12	34.21
1059	NASDAQ	CID	Mon, Dec 16, 2019	34.41	34.41	34.33	34.36
1058	NASDAQ	CID	Fri, Dec 13, 2019	33.95	34.02	33.83	33.97
1057	NASDAQ	CID	Thu, Dec 12, 2019	33.37	33.50	33.27	33.50
1056	NASDAQ	CID	Wed, Dec 11, 2019	33.08	33.22	33.05	33.18
1055	NASDAQ	CID	Tue, Dec 10, 2019	32.97	33.12	32.96	33.06
1054	NASDAQ	CID	Mon, Dec 9, 2019	33.10	33.10	33.03	33.05
1053	NASDAQ	CID	Fri, Dec 6, 2019	33.02	33.08	33.02	33.05
1052	NASDAQ	CID	Thu, Dec 5, 2019	32.72	32.78	32.71	32.78
1051	NASDAQ	CID	Wed, Dec 4, 2019	32.56	32.86	32.56	32.78
1050	NASDAQ	CID	Tue, Dec 3, 2019	32.22	32.31	32.15	32.31
1049	NASDAQ	CID	Mon, Dec 2, 2019	32.43	32.47	32.43	32.46
1048	NASDAQ	CID	Fri, Nov 29, 2019	0.00	0.00	0.00	32.83
1047	NASDAQ	CID	Wed, Nov 27, 2019	32.86	32.86	32.83	32.83
1046	NASDAQ	CID	Tue, Nov 26, 2019	32.72	32.73	32.66	32.73
1045	NASDAQ	CID	Mon, Nov 25, 2019	32.77	32.87	32.75	32.83
1044	NASDAQ	CID	Fri, Nov 22, 2019	32.59	32.68	32.59	32.62
1043	NASDAQ	CID	Thu, Nov 21, 2019	32.53	32.57	32.53	32.56
1042	NASDAQ	CID	Wed, Nov 20, 2019	32.71	32.78	32.58	32.64
1041	NASDAQ	CID	Tue, Nov 19, 2019	32.84	32.87	32.84	32.87
1040	NASDAQ	CID	Mon, Nov 18, 2019	32.91	32.93	32.91	32.91
1039	NASDAQ	CID	Fri, Nov 15, 2019	32.84	32.97	32.84	32.94
1038	NASDAQ	CID	Thu, Nov 14, 2019	32.73	32.73	32.65	32.67
1037	NASDAQ	CID	Wed, Nov 13, 2019	32.75	32.86	32.73	32.86
1036	NASDAQ	CID	Tue, Nov 12, 2019	33.07	33.14	33.06	33.11
1035	NASDAQ	CID	Mon, Nov 11, 2019	32.99	33.06	32.99	33.06
1034	NASDAQ	CID	Fri, Nov 8, 2019	33.03	33.05	32.99	32.99
1033	NASDAQ	CID	Thu, Nov 7, 2019	33.24	33.24	33.24	33.24
1032	NASDAQ	CID	Wed, Nov 6, 2019	33.00	33.09	33.00	33.09
1031	NASDAQ	CID	Tue, Nov 5, 2019	33.00	33.05	32.93	33.00
1030	NASDAQ	CID	Mon, Nov 4, 2019	32.96	33.01	32.96	33.01
1029	NASDAQ	CID	Fri, Nov 1, 2019	0.00	0.00	0.00	32.44
1028	NASDAQ	CID	Thu, Oct 31, 2019	32.50	32.55	32.44	32.44
1027	NASDAQ	CID	Wed, Oct 30, 2019	32.43	32.63	32.42	32.63
1026	NASDAQ	CID	Tue, Oct 29, 2019	32.65	32.65	32.54	32.59
1025	NASDAQ	CID	Mon, Oct 28, 2019	32.85	32.85	32.74	32.74
1024	NASDAQ	CID	Fri, Oct 25, 2019	32.56	32.65	32.56	32.65
1023	NASDAQ	CID	Thu, Oct 24, 2019	32.67	32.67	32.57	32.61
1022	NASDAQ	CID	Wed, Oct 23, 2019	32.57	32.66	32.57	32.66
1021	NASDAQ	CID	Tue, Oct 22, 2019	32.61	32.71	32.61	32.71
1020	NASDAQ	CID	Mon, Oct 21, 2019	0.00	0.00	0.00	32.27
1019	NASDAQ	CID	Fri, Oct 18, 2019	32.38	32.38	32.24	32.27
1018	NASDAQ	CID	Thu, Oct 17, 2019	32.23	32.36	32.21	32.24
1017	NASDAQ	CID	Wed, Oct 16, 2019	32.10	32.20	32.08	32.19
1016	NASDAQ	CID	Tue, Oct 15, 2019	32.17	32.17	32.17	32.17
1015	NASDAQ	CID	Mon, Oct 14, 2019	31.82	31.82	31.82	31.82
1014	NASDAQ	CID	Fri, Oct 11, 2019	0.00	0.00	0.00	31.05
1013	NASDAQ	CID	Thu, Oct 10, 2019	30.88	31.14	30.86	31.05
1012	NASDAQ	CID	Wed, Oct 9, 2019	30.65	30.67	30.64	30.66
1011	NASDAQ	CID	Tue, Oct 8, 2019	30.75	30.75	30.50	30.50
1010	NASDAQ	CID	Mon, Oct 7, 2019	31.02	31.03	30.98	30.98
1009	NASDAQ	CID	Fri, Oct 4, 2019	30.85	30.85	30.78	30.78
1008	NASDAQ	CID	Thu, Oct 3, 2019	30.69	30.78	30.60	30.78
1007	NASDAQ	CID	Wed, Oct 2, 2019	31.06	31.06	30.74	30.81
1006	NASDAQ	CID	Tue, Oct 1, 2019	31.56	31.56	31.49	31.49
1005	NASDAQ	CID	Mon, Sep 30, 2019	31.73	31.78	31.71	31.77
1004	NASDAQ	CID	Fri, Sep 27, 2019	31.69	31.75	31.69	31.73
1003	NASDAQ	CID	Thu, Sep 26, 2019	31.62	31.62	31.60	31.60
1002	NASDAQ	CID	Wed, Sep 25, 2019	31.57	31.58	31.50	31.52
1001	NASDAQ	CID	Tue, Sep 24, 2019	0.00	0.00	0.00	31.98
1000	NASDAQ	CID	Mon, Sep 23, 2019	31.90	31.98	31.90	31.98
999	NASDAQ	CID	Fri, Sep 20, 2019	0.00	0.00	0.00	32.18
998	NASDAQ	CID	Thu, Sep 19, 2019	32.10	32.21	32.10	32.18
997	NASDAQ	CID	Wed, Sep 18, 2019	31.96	32.12	31.94	32.12
996	NASDAQ	CID	Tue, Sep 17, 2019	31.77	32.07	31.77	32.03
995	NASDAQ	CID	Mon, Sep 16, 2019	32.00	32.00	31.93	31.98
994	NASDAQ	CID	Fri, Sep 13, 2019	32.24	32.24	32.19	32.19
993	NASDAQ	CID	Thu, Sep 12, 2019	32.01	32.08	32.01	32.08
992	NASDAQ	CID	Wed, Sep 11, 2019	31.87	31.87	31.87	31.87
991	NASDAQ	CID	Tue, Sep 10, 2019	31.47	31.66	31.47	31.66
990	NASDAQ	CID	Mon, Sep 9, 2019	31.49	31.53	31.49	31.53
989	NASDAQ	CID	Fri, Sep 6, 2019	31.37	31.37	31.34	31.37
988	NASDAQ	CID	Thu, Sep 5, 2019	31.29	31.32	31.29	31.32
987	NASDAQ	CID	Wed, Sep 4, 2019	31.02	31.02	31.00	31.00
986	NASDAQ	CID	Tue, Sep 3, 2019	30.52	30.62	30.50	30.59
985	NASDAQ	CID	Fri, Aug 30, 2019	30.62	30.65	30.54	30.65
984	NASDAQ	CID	Thu, Aug 29, 2019	30.51	30.51	30.51	30.51
983	NASDAQ	CID	Wed, Aug 28, 2019	30.20	30.25	30.17	30.25
982	NASDAQ	CID	Tue, Aug 27, 2019	30.44	30.44	30.25	30.31
981	NASDAQ	CID	Mon, Aug 26, 2019	30.21	30.21	30.21	30.21
980	NASDAQ	CID	Fri, Aug 23, 2019	30.33	30.33	30.13	30.13
979	NASDAQ	CID	Thu, Aug 22, 2019	30.43	30.43	30.28	30.29
978	NASDAQ	CID	Wed, Aug 21, 2019	30.44	30.46	30.42	30.46
977	NASDAQ	CID	Tue, Aug 20, 2019	30.29	30.35	30.26	30.26
976	NASDAQ	CID	Mon, Aug 19, 2019	30.48	30.48	30.46	30.48
975	NASDAQ	CID	Fri, Aug 16, 2019	29.97	30.29	29.97	30.26
974	NASDAQ	CID	Thu, Aug 15, 2019	29.84	29.84	29.83	29.83
973	NASDAQ	CID	Wed, Aug 14, 2019	30.10	30.10	29.91	29.96
972	NASDAQ	CID	Tue, Aug 13, 2019	30.71	30.72	30.71	30.72
971	NASDAQ	CID	Mon, Aug 12, 2019	30.57	30.57	30.40	30.40
970	NASDAQ	CID	Fri, Aug 9, 2019	30.80	30.80	30.68	30.72
969	NASDAQ	CID	Thu, Aug 8, 2019	30.89	31.04	30.88	30.96
968	NASDAQ	CID	Wed, Aug 7, 2019	30.30	30.71	30.30	30.70
967	NASDAQ	CID	Tue, Aug 6, 2019	30.68	30.74	30.59	30.64
966	NASDAQ	CID	Mon, Aug 5, 2019	31.18	31.18	30.42	30.42
965	NASDAQ	CID	Fri, Aug 2, 2019	31.18	31.20	31.18	31.20
964	NASDAQ	CID	Thu, Aug 1, 2019	31.53	31.75	31.34	31.38
963	NASDAQ	CID	Wed, Jul 31, 2019	31.80	31.80	31.78	31.80
962	NASDAQ	CID	Tue, Jul 30, 2019	31.78	31.83	31.75	31.75
961	NASDAQ	CID	Mon, Jul 29, 2019	32.18	32.20	32.16	32.16
960	NASDAQ	CID	Fri, Jul 26, 2019	32.10	32.16	32.10	32.16
959	NASDAQ	CID	Thu, Jul 25, 2019	32.23	32.23	32.12	32.12
958	NASDAQ	CID	Wed, Jul 24, 2019	32.44	32.44	32.38	32.40
957	NASDAQ	CID	Tue, Jul 23, 2019	32.64	32.64	32.45	32.49
956	NASDAQ	CID	Mon, Jul 22, 2019	32.35	32.36	32.33	32.33
955	NASDAQ	CID	Fri, Jul 19, 2019	32.32	32.42	32.29	32.29
954	NASDAQ	CID	Thu, Jul 18, 2019	32.24	32.50	32.17	32.50
953	NASDAQ	CID	Wed, Jul 17, 2019	32.45	32.45	32.36	32.36
952	NASDAQ	CID	Tue, Jul 16, 2019	32.56	32.56	32.48	32.49
951	NASDAQ	CID	Mon, Jul 15, 2019	32.74	32.74	32.63	32.68
950	NASDAQ	CID	Fri, Jul 12, 2019	32.66	32.78	32.66	32.68
949	NASDAQ	CID	Thu, Jul 11, 2019	32.78	32.78	32.50	32.64
948	NASDAQ	CID	Wed, Jul 10, 2019	32.65	32.65	32.49	32.60
947	NASDAQ	CID	Tue, Jul 9, 2019	32.36	32.55	32.36	32.55
946	NASDAQ	CID	Mon, Jul 8, 2019	32.75	32.75	32.51	32.51
945	NASDAQ	CID	Fri, Jul 5, 2019	32.86	32.86	32.59	32.75
944	NASDAQ	CID	Wed, Jul 3, 2019	32.94	33.03	32.92	32.98
943	NASDAQ	CID	Tue, Jul 2, 2019	32.78	32.78	32.65	32.73
942	NASDAQ	CID	Mon, Jul 1, 2019	32.55	32.67	32.55	32.67
941	NASDAQ	CID	Fri, Jun 28, 2019	32.68	32.68	32.50	32.54
940	NASDAQ	CID	Thu, Jun 27, 2019	32.47	32.50	32.44	32.50
939	NASDAQ	CID	Wed, Jun 26, 2019	32.36	32.45	32.33	32.34
938	NASDAQ	CID	Tue, Jun 25, 2019	32.43	32.50	32.40	32.50
937	NASDAQ	CID	Mon, Jun 24, 2019	32.59	32.70	32.45	32.57
936	NASDAQ	CID	Fri, Jun 21, 2019	32.62	32.62	32.42	32.46
935	NASDAQ	CID	Thu, Jun 20, 2019	32.56	32.61	32.42	32.42
934	NASDAQ	CID	Wed, Jun 19, 2019	32.27	32.27	32.12	32.26
933	NASDAQ	CID	Tue, Jun 18, 2019	32.16	32.20	32.06	32.19
932	NASDAQ	CID	Mon, Jun 17, 2019	31.74	31.91	31.73	31.86
931	NASDAQ	CID	Fri, Jun 14, 2019	31.75	31.90	31.73	31.90
930	NASDAQ	CID	Thu, Jun 13, 2019	32.13	32.15	32.06	32.15
929	NASDAQ	CID	Wed, Jun 12, 2019	32.65	32.65	32.37	32.37
928	NASDAQ	CID	Tue, Jun 11, 2019	32.74	32.74	32.65	32.69
927	NASDAQ	CID	Mon, Jun 10, 2019	32.61	32.64	32.46	32.46
926	NASDAQ	CID	Fri, Jun 7, 2019	32.53	32.63	32.53	32.63
925	NASDAQ	CID	Thu, Jun 6, 2019	32.11	32.16	32.11	32.14
924	NASDAQ	CID	Wed, Jun 5, 2019	31.89	31.96	31.84	31.84
923	NASDAQ	CID	Tue, Jun 4, 2019	31.97	32.01	31.85	32.00
922	NASDAQ	CID	Mon, Jun 3, 2019	31.49	31.49	31.49	31.49
921	NASDAQ	CID	Fri, May 31, 2019	31.36	31.48	31.21	31.48
920	NASDAQ	CID	Thu, May 30, 2019	31.59	31.67	31.44	31.44
919	NASDAQ	CID	Wed, May 29, 2019	31.43	31.44	31.31	31.36
918	NASDAQ	CID	Tue, May 28, 2019	31.87	31.92	31.78	31.78
917	NASDAQ	CID	Fri, May 24, 2019	31.99	32.01	31.87	31.91
916	NASDAQ	CID	Thu, May 23, 2019	31.62	31.62	31.53	31.53
915	NASDAQ	CID	Wed, May 22, 2019	32.00	32.00	31.92	31.92
914	NASDAQ	CID	Tue, May 21, 2019	32.08	32.23	32.02	32.23
913	NASDAQ	CID	Mon, May 20, 2019	31.82	31.82	31.82	31.82
912	NASDAQ	CID	Fri, May 17, 2019	31.99	31.99	31.73	31.73
911	NASDAQ	CID	Thu, May 16, 2019	32.00	32.18	31.98	32.18
910	NASDAQ	CID	Wed, May 15, 2019	31.64	32.00	31.64	32.00
909	NASDAQ	CID	Tue, May 14, 2019	31.88	32.11	31.88	32.11
908	NASDAQ	CID	Mon, May 13, 2019	31.69	31.86	31.60	31.66
907	NASDAQ	CID	Fri, May 10, 2019	32.20	32.20	32.16	32.16
906	NASDAQ	CID	Thu, May 9, 2019	31.94	32.21	31.86	32.21
905	NASDAQ	CID	Wed, May 8, 2019	32.37	32.38	32.21	32.24
904	NASDAQ	CID	Tue, May 7, 2019	32.50	32.50	32.09	32.09
903	NASDAQ	CID	Mon, May 6, 2019	32.40	32.82	32.40	32.82
902	NASDAQ	CID	Fri, May 3, 2019	32.97	32.97	32.90	32.95
901	NASDAQ	CID	Thu, May 2, 2019	32.88	32.88	32.58	32.65
900	NASDAQ	CID	Wed, May 1, 2019	33.28	33.28	33.02	33.02
899	NASDAQ	CID	Tue, Apr 30, 2019	32.98	33.24	32.98	33.03
898	NASDAQ	CID	Mon, Apr 29, 2019	32.96	33.07	32.96	33.00
897	NASDAQ	CID	Fri, Apr 26, 2019	32.88	33.14	32.88	33.14
896	NASDAQ	CID	Thu, Apr 25, 2019	32.82	32.82	32.75	32.75
895	NASDAQ	CID	Wed, Apr 24, 2019	33.06	33.06	32.84	32.84
894	NASDAQ	CID	Tue, Apr 23, 2019	33.12	33.28	33.12	33.28
893	NASDAQ	CID	Mon, Apr 22, 2019	33.42	33.53	33.36	33.39
892	NASDAQ	CID	Thu, Apr 18, 2019	33.38	33.52	33.37	33.38
891	NASDAQ	CID	Wed, Apr 17, 2019	33.40	33.48	33.40	33.48
890	NASDAQ	CID	Tue, Apr 16, 2019	33.49	33.54	33.38	33.46
889	NASDAQ	CID	Mon, Apr 15, 2019	33.44	33.74	33.44	33.74
888	NASDAQ	CID	Fri, Apr 12, 2019	33.64	33.73	33.51	33.55
887	NASDAQ	CID	Thu, Apr 11, 2019	33.23	33.31	33.23	33.31
886	NASDAQ	CID	Wed, Apr 10, 2019	33.39	33.39	33.39	33.39
885	NASDAQ	CID	Tue, Apr 9, 2019	33.36	33.36	33.17	33.19
884	NASDAQ	CID	Mon, Apr 8, 2019	0.00	0.00	0.00	33.29
883	NASDAQ	CID	Fri, Apr 5, 2019	33.26	33.29	33.26	33.29
882	NASDAQ	CID	Thu, Apr 4, 2019	33.34	33.35	33.32	33.35
881	NASDAQ	CID	Wed, Apr 3, 2019	33.30	33.36	33.30	33.36
880	NASDAQ	CID	Tue, Apr 2, 2019	33.08	33.08	33.01	33.08
879	NASDAQ	CID	Mon, Apr 1, 2019	32.95	32.99	32.95	32.99
878	NASDAQ	CID	Fri, Mar 29, 2019	32.70	32.72	32.51	32.53
877	NASDAQ	CID	Thu, Mar 28, 2019	32.63	32.63	32.38	32.45
876	NASDAQ	CID	Wed, Mar 27, 2019	32.53	32.54	32.50	32.52
875	NASDAQ	CID	Tue, Mar 26, 2019	32.70	32.70	32.50	32.50
874	NASDAQ	CID	Mon, Mar 25, 2019	32.63	32.63	32.45	32.46
873	NASDAQ	CID	Fri, Mar 22, 2019	32.51	32.70	32.51	32.59
872	NASDAQ	CID	Thu, Mar 21, 2019	33.21	33.21	33.09	33.09
871	NASDAQ	CID	Wed, Mar 20, 2019	32.98	33.29	32.98	33.26
870	NASDAQ	CID	Tue, Mar 19, 2019	33.30	33.35	33.21	33.24
869	NASDAQ	CID	Mon, Mar 18, 2019	33.04	33.10	33.04	33.09
868	NASDAQ	CID	Fri, Mar 15, 2019	32.80	32.87	32.78	32.85
867	NASDAQ	CID	Thu, Mar 14, 2019	32.57	32.64	32.53	32.53
866	NASDAQ	CID	Wed, Mar 13, 2019	32.53	32.62	32.53	32.58
865	NASDAQ	CID	Tue, Mar 12, 2019	32.40	32.40	32.27	32.29
864	NASDAQ	CID	Mon, Mar 11, 2019	32.25	32.31	32.09	32.30
863	NASDAQ	CID	Fri, Mar 8, 2019	31.94	31.96	31.94	31.96
862	NASDAQ	CID	Thu, Mar 7, 2019	32.10	32.25	31.94	32.01
861	NASDAQ	CID	Wed, Mar 6, 2019	32.31	32.44	32.31	32.33
860	NASDAQ	CID	Tue, Mar 5, 2019	32.48	32.48	32.40	32.40
859	NASDAQ	CID	Mon, Mar 4, 2019	32.48	32.48	32.29	32.30
858	NASDAQ	CID	Fri, Mar 1, 2019	32.67	32.67	32.49	32.49
857	NASDAQ	CID	Thu, Feb 28, 2019	32.53	32.56	32.53	32.56
856	NASDAQ	CID	Wed, Feb 27, 2019	32.46	32.65	32.46	32.59
855	NASDAQ	CID	Tue, Feb 26, 2019	32.49	32.51	32.49	32.51
854	NASDAQ	CID	Mon, Feb 25, 2019	32.34	32.38	32.33	32.34
853	NASDAQ	CID	Fri, Feb 22, 2019	32.26	32.29	32.22	32.22
852	NASDAQ	CID	Thu, Feb 21, 2019	32.20	32.20	32.07	32.07
851	NASDAQ	CID	Wed, Feb 20, 2019	32.22	32.33	32.17	32.17
850	NASDAQ	CID	Tue, Feb 19, 2019	32.21	32.22	32.00	32.21
849	NASDAQ	CID	Fri, Feb 15, 2019	31.85	31.85	31.83	31.84
848	NASDAQ	CID	Thu, Feb 14, 2019	31.56	31.56	31.54	31.54
847	NASDAQ	CID	Wed, Feb 13, 2019	31.73	31.73	31.60	31.60
846	NASDAQ	CID	Tue, Feb 12, 2019	31.66	31.67	31.66	31.67
845	NASDAQ	CID	Mon, Feb 11, 2019	31.33	31.42	31.33	31.37
844	NASDAQ	CID	Fri, Feb 8, 2019	31.45	31.53	31.45	31.49
843	NASDAQ	CID	Thu, Feb 7, 2019	31.84	31.84	31.62	31.62
842	NASDAQ	CID	Wed, Feb 6, 2019	32.10	32.11	32.03	32.03
841	NASDAQ	CID	Tue, Feb 5, 2019	32.04	32.23	32.04	32.10
840	NASDAQ	CID	Mon, Feb 4, 2019	31.55	31.84	31.55	31.79
839	NASDAQ	CID	Fri, Feb 1, 2019	31.76	31.97	31.76	31.87
838	NASDAQ	CID	Thu, Jan 31, 2019	31.92	31.93	31.81	31.93
837	NASDAQ	CID	Wed, Jan 30, 2019	31.61	31.83	31.61	31.82
836	NASDAQ	CID	Tue, Jan 29, 2019	31.74	31.82	31.63	31.73
835	NASDAQ	CID	Mon, Jan 28, 2019	31.46	31.55	31.40	31.50
834	NASDAQ	CID	Fri, Jan 25, 2019	31.68	31.68	31.63	31.67
833	NASDAQ	CID	Thu, Jan 24, 2019	31.11	31.31	31.11	31.16
832	NASDAQ	CID	Wed, Jan 23, 2019	31.30	31.42	31.17	31.17
831	NASDAQ	CID	Tue, Jan 22, 2019	31.25	31.29	31.09	31.09
830	NASDAQ	CID	Fri, Jan 18, 2019	31.58	31.64	31.52	31.53
829	NASDAQ	CID	Thu, Jan 17, 2019	31.40	31.44	31.40	31.43
828	NASDAQ	CID	Wed, Jan 16, 2019	31.16	31.16	31.16	31.16
827	NASDAQ	CID	Tue, Jan 15, 2019	31.13	31.13	30.94	30.94
826	NASDAQ	CID	Mon, Jan 14, 2019	30.77	31.24	30.77	31.15
825	NASDAQ	CID	Fri, Jan 11, 2019	31.04	31.24	31.04	31.10
824	NASDAQ	CID	Thu, Jan 10, 2019	31.19	31.38	31.13	31.38
823	NASDAQ	CID	Wed, Jan 9, 2019	30.84	31.16	30.84	31.16
822	NASDAQ	CID	Tue, Jan 8, 2019	30.62	30.86	30.62	30.83
821	NASDAQ	CID	Mon, Jan 7, 2019	30.55	30.88	30.52	30.68
820	NASDAQ	CID	Fri, Jan 4, 2019	30.18	30.63	30.16	30.52
819	NASDAQ	CID	Thu, Jan 3, 2019	29.64	29.77	29.64	29.65
818	NASDAQ	CID	Wed, Jan 2, 2019	29.67	29.93	29.65	29.81
817	NASDAQ	CID	Mon, Dec 31, 2018	29.88	29.99	29.78	29.89
816	NASDAQ	CID	Fri, Dec 28, 2018	29.95	30.03	29.79	29.98
815	NASDAQ	CID	Thu, Dec 27, 2018	29.25	29.66	29.15	29.66
814	NASDAQ	CID	Wed, Dec 26, 2018	29.09	29.76	29.02	29.45
813	NASDAQ	CID	Mon, Dec 24, 2018	29.38	29.46	29.38	29.46
812	NASDAQ	CID	Fri, Dec 21, 2018	29.61	29.96	29.51	29.57
811	NASDAQ	CID	Thu, Dec 20, 2018	30.21	30.21	29.79	29.85
810	NASDAQ	CID	Wed, Dec 19, 2018	30.44	30.54	29.95	29.98
809	NASDAQ	CID	Tue, Dec 18, 2018	30.32	30.43	30.16	30.19
808	NASDAQ	CID	Mon, Dec 17, 2018	30.59	30.59	30.29	30.29
807	NASDAQ	CID	Fri, Dec 14, 2018	30.72	30.81	30.72	30.81
806	NASDAQ	CID	Thu, Dec 13, 2018	31.08	31.08	30.85	30.87
805	NASDAQ	CID	Wed, Dec 12, 2018	31.00	31.08	30.84	30.84
804	NASDAQ	CID	Tue, Dec 11, 2018	30.46	30.54	30.34	30.36
803	NASDAQ	CID	Mon, Dec 10, 2018	30.44	30.44	30.08	30.35
802	NASDAQ	CID	Fri, Dec 7, 2018	31.16	31.16	30.66	30.66
801	NASDAQ	CID	Thu, Dec 6, 2018	30.62	31.02	30.44	30.92
800	NASDAQ	CID	Tue, Dec 4, 2018	31.51	31.54	30.99	31.00
799	NASDAQ	CID	Mon, Dec 3, 2018	31.65	31.78	31.63	31.77
798	NASDAQ	CID	Fri, Nov 30, 2018	31.30	31.41	31.26	31.40
797	NASDAQ	CID	Thu, Nov 29, 2018	31.42	31.67	31.42	31.57
796	NASDAQ	CID	Wed, Nov 28, 2018	31.51	31.73	31.21	31.70
795	NASDAQ	CID	Tue, Nov 27, 2018	31.27	31.40	31.26	31.38
794	NASDAQ	CID	Mon, Nov 26, 2018	31.49	31.56	31.34	31.56
793	NASDAQ	CID	Fri, Nov 23, 2018	30.92	30.92	30.92	30.92
792	NASDAQ	CID	Wed, Nov 21, 2018	31.35	31.39	31.31	31.39
791	NASDAQ	CID	Tue, Nov 20, 2018	30.99	31.00	30.90	30.98
790	NASDAQ	CID	Mon, Nov 19, 2018	31.34	31.40	31.34	31.34
789	NASDAQ	CID	Fri, Nov 16, 2018	31.23	31.71	31.23	31.71
788	NASDAQ	CID	Thu, Nov 15, 2018	31.19	31.60	31.19	31.58
787	NASDAQ	CID	Wed, Nov 14, 2018	31.46	31.70	31.46	31.58
786	NASDAQ	CID	Tue, Nov 13, 2018	31.43	31.75	31.43	31.54
785	NASDAQ	CID	Mon, Nov 12, 2018	31.44	31.44	31.44	31.44
784	NASDAQ	CID	Fri, Nov 9, 2018	31.73	32.01	31.73	32.01
783	NASDAQ	CID	Thu, Nov 8, 2018	32.32	32.32	31.93	31.93
782	NASDAQ	CID	Wed, Nov 7, 2018	32.10	32.22	32.10	32.18
781	NASDAQ	CID	Tue, Nov 6, 2018	31.82	31.92	31.82	31.91
780	NASDAQ	CID	Mon, Nov 5, 2018	31.89	31.89	31.85	31.85
779	NASDAQ	CID	Fri, Nov 2, 2018	31.57	31.69	31.57	31.69
778	NASDAQ	CID	Thu, Nov 1, 2018	31.67	31.76	31.66	31.75
777	NASDAQ	CID	Wed, Oct 31, 2018	31.36	31.36	31.26	31.26
776	NASDAQ	CID	Tue, Oct 30, 2018	30.78	31.12	30.78	31.12
775	NASDAQ	CID	Mon, Oct 29, 2018	30.98	30.98	30.98	30.98
774	NASDAQ	CID	Fri, Oct 26, 2018	30.69	31.02	30.69	30.95
773	NASDAQ	CID	Thu, Oct 25, 2018	31.15	31.15	31.13	31.15
772	NASDAQ	CID	Wed, Oct 24, 2018	31.12	31.13	30.93	31.13
771	NASDAQ	CID	Tue, Oct 23, 2018	31.51	31.51	31.25	31.38
770	NASDAQ	CID	Mon, Oct 22, 2018	31.81	31.81	31.54	31.63
769	NASDAQ	CID	Fri, Oct 19, 2018	31.53	31.93	31.53	31.71
768	NASDAQ	CID	Thu, Oct 18, 2018	31.87	31.94	31.49	31.49
767	NASDAQ	CID	Wed, Oct 17, 2018	32.00	32.13	32.00	32.13
766	NASDAQ	CID	Tue, Oct 16, 2018	32.37	32.37	32.21	32.27
765	NASDAQ	CID	Mon, Oct 15, 2018	31.99	31.99	31.88	31.88
764	NASDAQ	CID	Fri, Oct 12, 2018	32.17	32.17	31.63	31.78
763	NASDAQ	CID	Thu, Oct 11, 2018	32.88	32.88	31.72	31.98
762	NASDAQ	CID	Wed, Oct 10, 2018	32.66	32.67	32.43	32.65
761	NASDAQ	CID	Tue, Oct 9, 2018	32.56	32.66	32.56	32.63
760	NASDAQ	CID	Mon, Oct 8, 2018	32.61	32.65	32.61	32.65
759	NASDAQ	CID	Fri, Oct 5, 2018	32.67	32.78	32.66	32.78
758	NASDAQ	CID	Thu, Oct 4, 2018	32.90	32.90	32.90	32.90
757	NASDAQ	CID	Wed, Oct 3, 2018	33.46	33.46	33.21	33.24
756	NASDAQ	CID	Tue, Oct 2, 2018	0.00	0.00	0.00	33.44
755	NASDAQ	CID	Mon, Oct 1, 2018	33.44	33.44	33.44	33.44
754	NASDAQ	CID	Fri, Sep 28, 2018	33.44	33.53	33.44	33.53
753	NASDAQ	CID	Thu, Sep 27, 2018	33.95	33.95	33.95	33.95
752	NASDAQ	CID	Wed, Sep 26, 2018	34.00	34.02	33.85	33.85
751	NASDAQ	CID	Tue, Sep 25, 2018	33.85	33.85	33.73	33.73
750	NASDAQ	CID	Mon, Sep 24, 2018	33.73	33.73	33.71	33.71
749	NASDAQ	CID	Fri, Sep 21, 2018	33.96	33.96	33.96	33.96
748	NASDAQ	CID	Thu, Sep 20, 2018	34.02	34.02	33.77	33.91
747	NASDAQ	CID	Wed, Sep 19, 2018	33.61	33.74	33.53	33.53
746	NASDAQ	CID	Tue, Sep 18, 2018	33.75	33.75	33.75	33.75
745	NASDAQ	CID	Mon, Sep 17, 2018	33.59	33.64	33.52	33.52
744	NASDAQ	CID	Fri, Sep 14, 2018	33.14	33.28	33.10	33.28
743	NASDAQ	CID	Thu, Sep 13, 2018	33.57	33.57	33.32	33.38
742	NASDAQ	CID	Wed, Sep 12, 2018	33.08	33.08	33.08	33.08
741	NASDAQ	CID	Tue, Sep 11, 2018	32.90	33.14	32.90	33.08
740	NASDAQ	CID	Mon, Sep 10, 2018	33.10	33.10	33.10	33.10
739	NASDAQ	CID	Fri, Sep 7, 2018	32.85	32.86	32.77	32.77
738	NASDAQ	CID	Thu, Sep 6, 2018	33.10	33.10	33.10	33.10
737	NASDAQ	CID	Wed, Sep 5, 2018	33.04	33.35	33.04	33.34
736	NASDAQ	CID	Tue, Sep 4, 2018	33.37	33.37	33.37	33.37
735	NASDAQ	CID	Fri, Aug 31, 2018	33.83	33.83	33.63	33.63
734	NASDAQ	CID	Thu, Aug 30, 2018	34.05	34.05	33.93	33.95
733	NASDAQ	CID	Wed, Aug 29, 2018	34.23	34.31	34.23	34.27
732	NASDAQ	CID	Tue, Aug 28, 2018	34.19	34.19	34.14	34.14
731	NASDAQ	CID	Mon, Aug 27, 2018	34.01	34.01	34.01	34.01
730	NASDAQ	CID	Fri, Aug 24, 2018	33.93	33.97	33.92	33.97
729	NASDAQ	CID	Thu, Aug 23, 2018	33.91	33.91	33.67	33.83
728	NASDAQ	CID	Wed, Aug 22, 2018	34.10	34.10	33.95	34.06
727	NASDAQ	CID	Tue, Aug 21, 2018	34.01	34.01	34.01	34.01
726	NASDAQ	CID	Mon, Aug 20, 2018	33.70	33.77	33.70	33.77
725	NASDAQ	CID	Fri, Aug 17, 2018	33.46	33.83	33.46	33.83
724	NASDAQ	CID	Thu, Aug 16, 2018	33.52	33.52	33.43	33.43
723	NASDAQ	CID	Wed, Aug 15, 2018	33.29	33.29	33.04	33.04
722	NASDAQ	CID	Tue, Aug 14, 2018	33.52	33.71	33.52	33.71
721	NASDAQ	CID	Mon, Aug 13, 2018	33.56	33.67	33.56	33.58
720	NASDAQ	CID	Fri, Aug 10, 2018	33.91	33.91	33.77	33.77
719	NASDAQ	CID	Thu, Aug 9, 2018	34.43	34.45	34.43	34.45
718	NASDAQ	CID	Wed, Aug 8, 2018	34.37	34.37	34.35	34.35
717	NASDAQ	CID	Tue, Aug 7, 2018	34.47	34.53	34.47	34.48
716	NASDAQ	CID	Mon, Aug 6, 2018	34.26	34.27	34.26	34.27
715	NASDAQ	CID	Fri, Aug 3, 2018	34.35	34.52	34.35	34.47
714	NASDAQ	CID	Thu, Aug 2, 2018	34.33	34.43	34.33	34.43
713	NASDAQ	CID	Wed, Aug 1, 2018	34.70	34.70	34.44	34.46
712	NASDAQ	CID	Tue, Jul 31, 2018	35.04	35.04	35.04	35.04
711	NASDAQ	CID	Mon, Jul 30, 2018	34.64	34.83	34.62	34.65
710	NASDAQ	CID	Fri, Jul 27, 2018	34.50	34.65	34.50	34.65
709	NASDAQ	CID	Thu, Jul 26, 2018	34.55	34.59	34.46	34.47
708	NASDAQ	CID	Wed, Jul 25, 2018	34.22	34.71	34.22	34.71
707	NASDAQ	CID	Tue, Jul 24, 2018	34.36	34.36	34.31	34.31
706	NASDAQ	CID	Mon, Jul 23, 2018	34.49	34.49	34.32	34.32
705	NASDAQ	CID	Fri, Jul 20, 2018	0.00	0.00	0.00	34.26
704	NASDAQ	CID	Thu, Jul 19, 2018	34.07	34.28	34.03	34.26
703	NASDAQ	CID	Wed, Jul 18, 2018	34.25	34.32	34.25	34.32
702	NASDAQ	CID	Tue, Jul 17, 2018	34.15	34.21	34.13	34.20
701	NASDAQ	CID	Mon, Jul 16, 2018	34.52	34.54	34.47	34.47
700	NASDAQ	CID	Fri, Jul 13, 2018	34.50	34.57	34.35	34.57
699	NASDAQ	CID	Thu, Jul 12, 2018	0.00	0.00	0.00	34.40
698	NASDAQ	CID	Wed, Jul 11, 2018	34.55	34.55	34.29	34.40
697	NASDAQ	CID	Tue, Jul 10, 2018	34.85	34.98	34.85	34.98
696	NASDAQ	CID	Mon, Jul 9, 2018	34.74	34.99	34.74	34.99
695	NASDAQ	CID	Fri, Jul 6, 2018	34.69	34.72	34.69	34.72
694	NASDAQ	CID	Thu, Jul 5, 2018	34.36	34.45	34.36	34.45
693	NASDAQ	CID	Tue, Jul 3, 2018	34.21	34.21	34.05	34.06
692	NASDAQ	CID	Mon, Jul 2, 2018	33.58	33.94	33.58	33.68
691	NASDAQ	CID	Fri, Jun 29, 2018	34.20	34.20	34.20	34.20
690	NASDAQ	CID	Thu, Jun 28, 2018	33.68	33.85	33.68	33.84
689	NASDAQ	CID	Wed, Jun 27, 2018	34.09	34.09	33.71	33.71
688	NASDAQ	CID	Tue, Jun 26, 2018	33.93	34.01	33.88	34.01
687	NASDAQ	CID	Mon, Jun 25, 2018	33.96	33.96	33.87	33.90
686	NASDAQ	CID	Fri, Jun 22, 2018	34.21	34.47	34.20	34.20
685	NASDAQ	CID	Thu, Jun 21, 2018	33.92	34.01	33.81	34.01
684	NASDAQ	CID	Wed, Jun 20, 2018	34.04	34.15	33.99	34.15
683	NASDAQ	CID	Tue, Jun 19, 2018	33.94	34.04	33.77	33.97
682	NASDAQ	CID	Mon, Jun 18, 2018	34.24	34.30	34.24	34.28
681	NASDAQ	CID	Fri, Jun 15, 2018	34.32	34.37	34.26	34.37
680	NASDAQ	CID	Thu, Jun 14, 2018	34.67	34.67	34.33	34.37
679	NASDAQ	CID	Wed, Jun 13, 2018	34.70	34.70	34.42	34.53
678	NASDAQ	CID	Tue, Jun 12, 2018	35.00	35.00	35.00	35.00
677	NASDAQ	CID	Mon, Jun 11, 2018	35.02	35.02	35.02	35.02
676	NASDAQ	CID	Fri, Jun 8, 2018	34.84	34.93	34.71	34.75
675	NASDAQ	CID	Thu, Jun 7, 2018	34.94	35.08	34.89	34.89
674	NASDAQ	CID	Wed, Jun 6, 2018	35.06	35.10	34.98	35.07
673	NASDAQ	CID	Tue, Jun 5, 2018	34.74	34.82	34.69	34.79
672	NASDAQ	CID	Mon, Jun 4, 2018	34.73	34.92	34.73	34.83
671	NASDAQ	CID	Fri, Jun 1, 2018	34.70	34.73	34.47	34.51
670	NASDAQ	CID	Thu, May 31, 2018	34.43	34.64	34.35	34.64
669	NASDAQ	CID	Wed, May 30, 2018	34.22	34.70	34.22	34.68
668	NASDAQ	CID	Tue, May 29, 2018	34.21	34.21	33.78	33.89
667	NASDAQ	CID	Fri, May 25, 2018	34.90	34.90	34.73	34.84
666	NASDAQ	CID	Thu, May 24, 2018	35.08	35.25	35.04	35.25
665	NASDAQ	CID	Wed, May 23, 2018	35.13	35.36	35.11	35.29
664	NASDAQ	CID	Tue, May 22, 2018	35.76	35.76	35.55	35.55
663	NASDAQ	CID	Mon, May 21, 2018	35.63	35.70	35.60	35.61
662	NASDAQ	CID	Fri, May 18, 2018	35.52	35.52	35.48	35.48
661	NASDAQ	CID	Thu, May 17, 2018	35.56	35.56	35.56	35.56
660	NASDAQ	CID	Wed, May 16, 2018	35.46	35.46	35.28	35.40
659	NASDAQ	CID	Tue, May 15, 2018	35.67	35.70	35.58	35.66
658	NASDAQ	CID	Mon, May 14, 2018	35.95	36.12	35.95	36.12
657	NASDAQ	CID	Fri, May 11, 2018	36.92	36.92	35.90	35.90
656	NASDAQ	CID	Thu, May 10, 2018	35.67	36.05	35.67	36.04
655	NASDAQ	CID	Wed, May 9, 2018	35.58	35.88	35.58	35.76
654	NASDAQ	CID	Tue, May 8, 2018	35.53	35.53	35.53	35.53
653	NASDAQ	CID	Mon, May 7, 2018	35.80	35.80	35.79	35.79
652	NASDAQ	CID	Fri, May 4, 2018	36.11	36.11	35.61	35.70
651	NASDAQ	CID	Thu, May 3, 2018	35.71	35.80	35.71	35.80
650	NASDAQ	CID	Wed, May 2, 2018	35.64	35.69	35.64	35.69
649	NASDAQ	CID	Tue, May 1, 2018	35.58	35.71	35.53	35.70
648	NASDAQ	CID	Mon, Apr 30, 2018	35.84	35.84	35.74	35.74
647	NASDAQ	CID	Fri, Apr 27, 2018	35.71	35.81	35.71	35.81
646	NASDAQ	CID	Thu, Apr 26, 2018	35.59	35.79	35.59	35.74
645	NASDAQ	CID	Wed, Apr 25, 2018	35.46	35.46	35.46	35.46
644	NASDAQ	CID	Tue, Apr 24, 2018	35.62	35.74	35.38	35.54
643	NASDAQ	CID	Mon, Apr 23, 2018	35.72	35.72	35.57	35.57
642	NASDAQ	CID	Fri, Apr 20, 2018	35.68	35.83	35.58	35.65
641	NASDAQ	CID	Thu, Apr 19, 2018	35.96	36.13	35.82	35.92
640	NASDAQ	CID	Wed, Apr 18, 2018	36.21	36.21	36.03	36.17
639	NASDAQ	CID	Tue, Apr 17, 2018	37.24	37.24	35.91	36.03
638	NASDAQ	CID	Mon, Apr 16, 2018	36.14	36.14	36.14	36.14
637	NASDAQ	CID	Fri, Apr 13, 2018	35.96	36.09	35.94	36.06
636	NASDAQ	CID	Thu, Apr 12, 2018	35.84	36.06	35.84	36.05
635	NASDAQ	CID	Wed, Apr 11, 2018	36.01	36.01	35.86	35.91
634	NASDAQ	CID	Tue, Apr 10, 2018	36.91	36.91	36.00	36.00
633	NASDAQ	CID	Mon, Apr 9, 2018	35.79	35.79	35.69	35.69
632	NASDAQ	CID	Fri, Apr 6, 2018	35.64	35.69	35.17	35.18
631	NASDAQ	CID	Thu, Apr 5, 2018	35.48	35.57	35.47	35.47
630	NASDAQ	CID	Wed, Apr 4, 2018	35.08	35.37	35.08	35.32
629	NASDAQ	CID	Tue, Apr 3, 2018	35.29	35.29	35.11	35.23
628	NASDAQ	CID	Mon, Apr 2, 2018	35.11	35.11	34.42	34.78
627	NASDAQ	CID	Thu, Mar 29, 2018	35.45	35.59	35.42	35.42
626	NASDAQ	CID	Wed, Mar 28, 2018	35.15	35.31	35.14	35.31
625	NASDAQ	CID	Tue, Mar 27, 2018	35.32	35.36	35.00	35.00
624	NASDAQ	CID	Mon, Mar 26, 2018	35.20	35.23	34.83	35.15
623	NASDAQ	CID	Fri, Mar 23, 2018	35.04	35.16	34.80	34.85
622	NASDAQ	CID	Thu, Mar 22, 2018	35.21	35.21	35.00	35.06
621	NASDAQ	CID	Wed, Mar 21, 2018	35.47	35.62	35.40	35.62
620	NASDAQ	CID	Tue, Mar 20, 2018	35.45	35.55	35.45	35.55
619	NASDAQ	CID	Mon, Mar 19, 2018	35.62	35.68	35.54	35.54
618	NASDAQ	CID	Fri, Mar 16, 2018	35.82	35.99	35.82	35.99
617	NASDAQ	CID	Thu, Mar 15, 2018	35.86	35.86	35.85	35.85
616	NASDAQ	CID	Wed, Mar 14, 2018	35.89	36.06	35.89	36.06
615	NASDAQ	CID	Tue, Mar 13, 2018	36.20	36.20	35.73	35.73
614	NASDAQ	CID	Mon, Mar 12, 2018	36.10	36.15	36.07	36.12
613	NASDAQ	CID	Fri, Mar 9, 2018	36.07	36.11	36.07	36.11
612	NASDAQ	CID	Thu, Mar 8, 2018	35.83	35.83	35.83	35.83
611	NASDAQ	CID	Wed, Mar 7, 2018	35.67	35.91	35.57	35.83
610	NASDAQ	CID	Tue, Mar 6, 2018	35.73	35.94	35.70	35.89
609	NASDAQ	CID	Mon, Mar 5, 2018	35.19	35.58	35.19	35.58
608	NASDAQ	CID	Fri, Mar 2, 2018	35.35	35.55	35.35	35.55
607	NASDAQ	CID	Thu, Mar 1, 2018	35.69	35.69	35.60	35.63
606	NASDAQ	CID	Wed, Feb 28, 2018	36.19	36.31	35.81	35.81
605	NASDAQ	CID	Tue, Feb 27, 2018	36.34	36.39	36.28	36.38
604	NASDAQ	CID	Mon, Feb 26, 2018	36.61	36.67	36.39	36.55
603	NASDAQ	CID	Fri, Feb 23, 2018	36.21	36.51	36.21	36.47
602	NASDAQ	CID	Thu, Feb 22, 2018	36.09	36.26	36.00	36.02
601	NASDAQ	CID	Wed, Feb 21, 2018	36.07	36.23	35.90	35.98
600	NASDAQ	CID	Tue, Feb 20, 2018	36.16	36.25	36.02	36.02
599	NASDAQ	CID	Fri, Feb 16, 2018	35.97	36.39	35.97	36.39
598	NASDAQ	CID	Thu, Feb 15, 2018	35.94	36.16	35.94	36.16
597	NASDAQ	CID	Wed, Feb 14, 2018	35.50	36.00	35.50	35.83
596	NASDAQ	CID	Tue, Feb 13, 2018	35.50	35.51	35.37	35.45
595	NASDAQ	CID	Mon, Feb 12, 2018	35.19	35.49	35.19	35.48
594	NASDAQ	CID	Fri, Feb 9, 2018	34.93	35.07	34.26	35.07
593	NASDAQ	CID	Thu, Feb 8, 2018	35.45	35.45	35.06	35.10
592	NASDAQ	CID	Wed, Feb 7, 2018	35.74	35.87	35.64	35.72
591	NASDAQ	CID	Tue, Feb 6, 2018	34.98	36.13	34.98	36.09
590	NASDAQ	CID	Mon, Feb 5, 2018	36.54	36.54	35.30	35.41
589	NASDAQ	CID	Fri, Feb 2, 2018	37.39	37.39	36.87	36.87
588	NASDAQ	CID	Thu, Feb 1, 2018	37.42	37.54	37.39	37.49
587	NASDAQ	CID	Wed, Jan 31, 2018	37.52	37.53	37.31	37.44
586	NASDAQ	CID	Tue, Jan 30, 2018	37.40	37.42	37.31	37.31
585	NASDAQ	CID	Mon, Jan 29, 2018	37.81	37.81	37.61	37.66
584	NASDAQ	CID	Fri, Jan 26, 2018	37.89	38.00	37.89	38.00
583	NASDAQ	CID	Thu, Jan 25, 2018	37.91	37.95	37.64	37.64
582	NASDAQ	CID	Wed, Jan 24, 2018	37.97	37.97	37.73	37.73
581	NASDAQ	CID	Tue, Jan 23, 2018	37.70	37.72	37.65	37.65
580	NASDAQ	CID	Mon, Jan 22, 2018	37.58	37.73	37.58	37.58
579	NASDAQ	CID	Fri, Jan 19, 2018	37.34	37.48	37.34	37.43
578	NASDAQ	CID	Thu, Jan 18, 2018	37.43	37.43	37.30	37.34
577	NASDAQ	CID	Wed, Jan 17, 2018	0.00	0.00	0.00	37.26
576	NASDAQ	CID	Tue, Jan 16, 2018	37.31	37.31	37.24	37.26
575	NASDAQ	CID	Fri, Jan 12, 2018	37.07	37.21	37.03	37.21
574	NASDAQ	CID	Thu, Jan 11, 2018	36.77	36.86	36.73	36.75
573	NASDAQ	CID	Wed, Jan 10, 2018	36.72	36.72	36.51	36.51
572	NASDAQ	CID	Tue, Jan 9, 2018	36.76	36.84	36.73	36.84
571	NASDAQ	CID	Mon, Jan 8, 2018	36.82	36.82	36.82	36.82
570	NASDAQ	CID	Fri, Jan 5, 2018	37.04	37.04	36.92	37.03
569	NASDAQ	CID	Thu, Jan 4, 2018	36.81	36.81	36.71	36.76
568	NASDAQ	CID	Wed, Jan 3, 2018	36.45	36.47	36.38	36.47
567	NASDAQ	CID	Tue, Jan 2, 2018	36.28	36.38	36.28	36.33
566	NASDAQ	CID	Fri, Dec 29, 2017	36.11	36.21	36.10	36.21
565	NASDAQ	CID	Thu, Dec 28, 2017	36.07	36.15	36.05	36.14
564	NASDAQ	CID	Wed, Dec 27, 2017	35.99	35.99	35.97	35.98
563	NASDAQ	CID	Tue, Dec 26, 2017	35.87	35.89	35.87	35.88
562	NASDAQ	CID	Fri, Dec 22, 2017	35.94	35.94	35.82	35.87
561	NASDAQ	CID	Thu, Dec 21, 2017	36.05	36.08	36.03	36.04
560	NASDAQ	CID	Wed, Dec 20, 2017	35.85	35.88	35.81	35.83
559	NASDAQ	CID	Tue, Dec 19, 2017	35.93	35.98	35.84	35.93
558	NASDAQ	CID	Mon, Dec 18, 2017	35.79	36.01	35.79	35.97
557	NASDAQ	CID	Fri, Dec 15, 2017	35.64	35.71	35.63	35.66
556	NASDAQ	CID	Thu, Dec 14, 2017	36.04	36.04	35.74	35.76
555	NASDAQ	CID	Wed, Dec 13, 2017	35.90	35.98	35.90	35.98
554	NASDAQ	CID	Tue, Dec 12, 2017	35.78	35.85	35.78	35.82
553	NASDAQ	CID	Mon, Dec 11, 2017	35.83	35.86	35.82	35.84
552	NASDAQ	CID	Fri, Dec 8, 2017	35.71	35.84	35.70	35.73
551	NASDAQ	CID	Thu, Dec 7, 2017	35.73	35.75	35.70	35.71
550	NASDAQ	CID	Wed, Dec 6, 2017	35.77	35.77	35.66	35.69
549	NASDAQ	CID	Tue, Dec 5, 2017	35.68	35.68	35.64	35.64
548	NASDAQ	CID	Mon, Dec 4, 2017	36.09	36.09	35.88	35.88
547	NASDAQ	CID	Fri, Dec 1, 2017	35.87	35.90	35.87	35.87
546	NASDAQ	CID	Thu, Nov 30, 2017	35.93	35.93	35.89	35.92
545	NASDAQ	CID	Wed, Nov 29, 2017	35.91	35.91	35.88	35.88
544	NASDAQ	CID	Tue, Nov 28, 2017	35.78	35.81	35.68	35.81
543	NASDAQ	CID	Mon, Nov 27, 2017	35.69	35.78	35.60	35.60
542	NASDAQ	CID	Fri, Nov 24, 2017	0.00	0.00	0.00	35.49
541	NASDAQ	CID	Wed, Nov 22, 2017	35.65	35.65	35.49	35.49
540	NASDAQ	CID	Tue, Nov 21, 2017	35.36	35.46	35.31	35.37
539	NASDAQ	CID	Mon, Nov 20, 2017	35.28	35.34	35.26	35.31
538	NASDAQ	CID	Fri, Nov 17, 2017	35.73	35.73	35.32	35.34
537	NASDAQ	CID	Thu, Nov 16, 2017	35.47	35.62	35.47	35.60
536	NASDAQ	CID	Wed, Nov 15, 2017	35.31	35.49	35.31	35.47
535	NASDAQ	CID	Tue, Nov 14, 2017	35.49	35.58	35.49	35.58
534	NASDAQ	CID	Mon, Nov 13, 2017	35.62	35.66	35.57	35.65
533	NASDAQ	CID	Fri, Nov 10, 2017	35.82	35.82	35.80	35.80
532	NASDAQ	CID	Thu, Nov 9, 2017	35.76	35.76	35.76	35.76
531	NASDAQ	CID	Wed, Nov 8, 2017	35.87	36.05	35.84	36.01
530	NASDAQ	CID	Tue, Nov 7, 2017	35.85	35.85	35.74	35.74
529	NASDAQ	CID	Mon, Nov 6, 2017	35.72	35.94	35.72	35.94
528	NASDAQ	CID	Fri, Nov 3, 2017	35.85	35.85	35.73	35.80
527	NASDAQ	CID	Thu, Nov 2, 2017	35.86	35.90	35.86	35.89
526	NASDAQ	CID	Wed, Nov 1, 2017	35.91	35.95	35.83	35.86
525	NASDAQ	CID	Tue, Oct 31, 2017	35.74	35.81	35.67	35.81
524	NASDAQ	CID	Mon, Oct 30, 2017	0.00	0.00	0.00	35.42
523	NASDAQ	CID	Fri, Oct 27, 2017	35.42	35.44	35.38	35.42
522	NASDAQ	CID	Thu, Oct 26, 2017	35.55	35.59	35.50	35.50
521	NASDAQ	CID	Wed, Oct 25, 2017	35.62	35.63	35.37	35.44
520	NASDAQ	CID	Tue, Oct 24, 2017	35.65	35.70	35.60	35.64
519	NASDAQ	CID	Mon, Oct 23, 2017	35.68	35.68	35.65	35.65
518	NASDAQ	CID	Fri, Oct 20, 2017	35.84	35.84	35.81	35.81
517	NASDAQ	CID	Thu, Oct 19, 2017	35.87	35.87	35.82	35.82
516	NASDAQ	CID	Wed, Oct 18, 2017	35.78	35.87	35.78	35.86
515	NASDAQ	CID	Tue, Oct 17, 2017	35.71	35.71	35.71	35.71
514	NASDAQ	CID	Mon, Oct 16, 2017	35.82	35.90	35.80	35.85
513	NASDAQ	CID	Fri, Oct 13, 2017	36.03	36.05	35.99	35.99
512	NASDAQ	CID	Thu, Oct 12, 2017	35.85	35.95	35.83	35.92
511	NASDAQ	CID	Wed, Oct 11, 2017	35.84	35.93	35.82	35.92
510	NASDAQ	CID	Tue, Oct 10, 2017	35.70	35.85	35.70	35.85
509	NASDAQ	CID	Mon, Oct 9, 2017	35.47	35.50	35.45	35.46
508	NASDAQ	CID	Fri, Oct 6, 2017	35.35	35.47	35.30	35.47
507	NASDAQ	CID	Thu, Oct 5, 2017	35.49	35.50	35.43	35.47
506	NASDAQ	CID	Wed, Oct 4, 2017	35.42	35.49	35.42	35.46
505	NASDAQ	CID	Tue, Oct 3, 2017	35.56	35.63	35.54	35.62
504	NASDAQ	CID	Mon, Oct 2, 2017	35.52	35.62	35.52	35.61
503	NASDAQ	CID	Fri, Sep 29, 2017	35.53	35.70	35.53	35.70
502	NASDAQ	CID	Thu, Sep 28, 2017	35.38	35.48	35.38	35.47
501	NASDAQ	CID	Wed, Sep 27, 2017	35.40	35.41	35.36	35.37
500	NASDAQ	CID	Tue, Sep 26, 2017	35.45	35.45	35.34	35.35
499	NASDAQ	CID	Mon, Sep 25, 2017	0.00	0.00	0.00	35.74
498	NASDAQ	CID	Fri, Sep 22, 2017	35.77	35.77	35.74	35.74
497	NASDAQ	CID	Thu, Sep 21, 2017	35.65	35.65	35.55	35.63
496	NASDAQ	CID	Wed, Sep 20, 2017	35.85	35.90	35.61	35.69
495	NASDAQ	CID	Tue, Sep 19, 2017	35.83	35.86	35.78	35.85
494	NASDAQ	CID	Mon, Sep 18, 2017	35.80	35.80	35.80	35.80
493	NASDAQ	CID	Fri, Sep 15, 2017	35.72	35.73	35.67	35.67
492	NASDAQ	CID	Thu, Sep 14, 2017	35.59	35.69	35.54	35.69
491	NASDAQ	CID	Wed, Sep 13, 2017	35.73	35.73	35.56	35.58
490	NASDAQ	CID	Tue, Sep 12, 2017	35.83	35.88	35.81	35.84
489	NASDAQ	CID	Mon, Sep 11, 2017	35.80	35.90	35.76	35.83
488	NASDAQ	CID	Fri, Sep 8, 2017	35.60	35.60	35.52	35.57
487	NASDAQ	CID	Thu, Sep 7, 2017	35.47	35.60	35.47	35.60
486	NASDAQ	CID	Wed, Sep 6, 2017	35.58	35.67	35.58	35.67
485	NASDAQ	CID	Tue, Sep 5, 2017	35.50	35.50	35.27	35.36
484	NASDAQ	CID	Fri, Sep 1, 2017	35.58	35.66	35.58	35.61
483	NASDAQ	CID	Thu, Aug 31, 2017	35.34	35.50	35.30	35.50
482	NASDAQ	CID	Wed, Aug 30, 2017	35.24	35.29	35.24	35.29
481	NASDAQ	CID	Tue, Aug 29, 2017	35.23	35.30	35.23	35.30
480	NASDAQ	CID	Mon, Aug 28, 2017	0.00	0.00	0.00	35.44
479	NASDAQ	CID	Fri, Aug 25, 2017	35.25	35.44	35.25	35.44
478	NASDAQ	CID	Thu, Aug 24, 2017	35.37	35.37	35.32	35.32
477	NASDAQ	CID	Wed, Aug 23, 2017	35.23	35.37	35.23	35.36
476	NASDAQ	CID	Tue, Aug 22, 2017	35.23	35.37	35.23	35.37
475	NASDAQ	CID	Mon, Aug 21, 2017	35.24	35.27	35.17	35.27
474	NASDAQ	CID	Fri, Aug 18, 2017	35.27	35.39	35.27	35.39
473	NASDAQ	CID	Thu, Aug 17, 2017	35.50	35.50	35.12	35.12
472	NASDAQ	CID	Wed, Aug 16, 2017	35.55	35.67	35.55	35.66
471	NASDAQ	CID	Tue, Aug 15, 2017	35.28	35.35	35.24	35.35
470	NASDAQ	CID	Mon, Aug 14, 2017	35.45	35.53	35.45	35.48
469	NASDAQ	CID	Fri, Aug 11, 2017	35.16	35.34	35.16	35.31
468	NASDAQ	CID	Thu, Aug 10, 2017	35.49	35.49	35.32	35.32
467	NASDAQ	CID	Wed, Aug 9, 2017	36.02	36.02	35.59	35.70
466	NASDAQ	CID	Tue, Aug 8, 2017	36.00	36.00	35.71	35.71
465	NASDAQ	CID	Mon, Aug 7, 2017	35.86	35.87	35.83	35.85
464	NASDAQ	CID	Fri, Aug 4, 2017	36.28	36.28	35.81	35.90
463	NASDAQ	CID	Thu, Aug 3, 2017	35.82	35.96	35.81	35.90
462	NASDAQ	CID	Wed, Aug 2, 2017	35.84	35.95	35.84	35.92
461	NASDAQ	CID	Tue, Aug 1, 2017	35.88	35.88	35.84	35.86
460	NASDAQ	CID	Mon, Jul 31, 2017	35.45	35.60	35.45	35.60
459	NASDAQ	CID	Fri, Jul 28, 2017	35.45	35.54	35.42	35.54
458	NASDAQ	CID	Thu, Jul 27, 2017	35.58	35.60	35.50	35.54
457	NASDAQ	CID	Wed, Jul 26, 2017	35.65	35.65	35.48	35.61
456	NASDAQ	CID	Tue, Jul 25, 2017	35.36	35.39	35.27	35.31
455	NASDAQ	CID	Mon, Jul 24, 2017	35.28	35.30	35.21	35.25
454	NASDAQ	CID	Fri, Jul 21, 2017	35.39	35.39	35.22	35.28
453	NASDAQ	CID	Thu, Jul 20, 2017	35.40	35.45	35.40	35.45
452	NASDAQ	CID	Wed, Jul 19, 2017	35.27	35.33	35.27	35.33
451	NASDAQ	CID	Tue, Jul 18, 2017	34.94	35.08	34.94	35.08
450	NASDAQ	CID	Mon, Jul 17, 2017	35.05	35.05	34.98	34.98
449	NASDAQ	CID	Fri, Jul 14, 2017	35.00	35.04	35.00	35.04
448	NASDAQ	CID	Wed, Jul 12, 2017	34.66	34.71	34.66	34.71
447	NASDAQ	CID	Tue, Jul 11, 2017	34.25	34.29	34.25	34.29
446	NASDAQ	CID	Mon, Jul 10, 2017	34.31	34.41	34.31	34.37
445	NASDAQ	CID	Fri, Jul 7, 2017	34.18	34.37	34.18	34.37
444	NASDAQ	CID	Thu, Jul 6, 2017	34.20	34.36	34.20	34.21
443	NASDAQ	CID	Wed, Jul 5, 2017	34.25	34.31	34.25	34.31
442	NASDAQ	CID	Mon, Jul 3, 2017	34.48	34.48	34.46	34.46
441	NASDAQ	CID	Fri, Jun 30, 2017	34.52	34.57	34.32	34.32
440	NASDAQ	CID	Thu, Jun 29, 2017	34.80	34.80	34.42	34.42
439	NASDAQ	CID	Wed, Jun 28, 2017	34.57	34.74	34.57	34.74
438	NASDAQ	CID	Tue, Jun 27, 2017	34.30	34.33	34.27	34.27
437	NASDAQ	CID	Mon, Jun 26, 2017	34.35	34.35	34.34	34.34
436	NASDAQ	CID	Fri, Jun 23, 2017	34.28	34.28	34.18	34.23
435	NASDAQ	CID	Thu, Jun 22, 2017	34.08	34.16	34.06	34.12
434	NASDAQ	CID	Wed, Jun 21, 2017	34.16	34.16	34.00	34.07
433	NASDAQ	CID	Tue, Jun 20, 2017	34.58	34.58	34.13	34.13
432	NASDAQ	CID	Mon, Jun 19, 2017	34.54	34.62	34.46	34.56
431	NASDAQ	CID	Fri, Jun 16, 2017	34.35	34.51	34.35	34.51
430	NASDAQ	CID	Thu, Jun 15, 2017	34.13	34.13	34.06	34.13
429	NASDAQ	CID	Wed, Jun 14, 2017	34.86	34.86	34.56	34.56
428	NASDAQ	CID	Tue, Jun 13, 2017	34.63	34.64	34.53	34.56
427	NASDAQ	CID	Mon, Jun 12, 2017	34.48	34.58	34.46	34.55
426	NASDAQ	CID	Fri, Jun 9, 2017	34.67	34.69	34.67	34.69
425	NASDAQ	CID	Thu, Jun 8, 2017	34.70	34.78	34.70	34.78
424	NASDAQ	CID	Wed, Jun 7, 2017	35.11	35.11	34.82	34.82
423	NASDAQ	CID	Tue, Jun 6, 2017	35.17	35.17	34.83	34.87
422	NASDAQ	CID	Mon, Jun 5, 2017	35.29	35.29	34.86	34.91
421	NASDAQ	CID	Fri, Jun 2, 2017	34.91	35.09	34.79	35.09
420	NASDAQ	CID	Thu, Jun 1, 2017	34.98	34.98	34.98	34.98
419	NASDAQ	CID	Wed, May 31, 2017	35.17	35.17	34.69	34.74
418	NASDAQ	CID	Tue, May 30, 2017	34.72	34.77	34.69	34.74
417	NASDAQ	CID	Fri, May 26, 2017	34.93	34.93	34.73	34.78
416	NASDAQ	CID	Thu, May 25, 2017	34.97	34.98	34.91	34.91
415	NASDAQ	CID	Wed, May 24, 2017	34.83	34.96	34.79	34.94
414	NASDAQ	CID	Tue, May 23, 2017	35.00	35.00	34.87	34.88
413	NASDAQ	CID	Mon, May 22, 2017	34.84	34.90	34.81	34.81
412	NASDAQ	CID	Fri, May 19, 2017	34.40	34.80	34.40	34.66
411	NASDAQ	CID	Thu, May 18, 2017	34.18	34.27	34.18	34.25
410	NASDAQ	CID	Wed, May 17, 2017	34.24	34.25	34.20	34.21
409	NASDAQ	CID	Tue, May 16, 2017	34.43	34.50	34.42	34.48
408	NASDAQ	CID	Mon, May 15, 2017	34.37	34.42	34.37	34.41
407	NASDAQ	CID	Fri, May 12, 2017	34.08	34.21	34.08	34.21
406	NASDAQ	CID	Thu, May 11, 2017	34.02	34.06	33.90	34.03
405	NASDAQ	CID	Wed, May 10, 2017	34.25	34.26	34.24	34.24
404	NASDAQ	CID	Tue, May 9, 2017	34.40	34.40	34.07	34.08
403	NASDAQ	CID	Mon, May 8, 2017	34.28	34.28	34.20	34.21
402	NASDAQ	CID	Fri, May 5, 2017	34.19	34.35	34.19	34.32
401	NASDAQ	CID	Thu, May 4, 2017	33.92	34.06	33.89	34.06
400	NASDAQ	CID	Wed, May 3, 2017	33.74	33.81	33.74	33.75
399	NASDAQ	CID	Tue, May 2, 2017	33.76	33.89	33.76	33.87
398	NASDAQ	CID	Mon, May 1, 2017	33.85	33.85	33.68	33.82
397	NASDAQ	CID	Fri, Apr 28, 2017	33.64	33.66	33.53	33.53
396	NASDAQ	CID	Thu, Apr 27, 2017	33.71	33.73	33.60	33.63
395	NASDAQ	CID	Wed, Apr 26, 2017	33.67	33.74	33.67	33.73
394	NASDAQ	CID	Tue, Apr 25, 2017	33.69	33.79	33.69	33.78
393	NASDAQ	CID	Mon, Apr 24, 2017	33.37	33.65	33.37	33.59
392	NASDAQ	CID	Fri, Apr 21, 2017	32.87	32.93	32.87	32.93
391	NASDAQ	CID	Thu, Apr 20, 2017	32.95	33.04	32.94	32.94
390	NASDAQ	CID	Wed, Apr 19, 2017	32.92	32.96	32.71	32.71
389	NASDAQ	CID	Tue, Apr 18, 2017	33.06	33.06	32.80	32.92
388	NASDAQ	CID	Mon, Apr 17, 2017	32.85	33.41	32.85	33.41
387	NASDAQ	CID	Thu, Apr 13, 2017	33.23	33.32	33.14	33.17
386	NASDAQ	CID	Wed, Apr 12, 2017	33.24	33.33	33.19	33.33
385	NASDAQ	CID	Tue, Apr 11, 2017	33.28	33.35	33.19	33.31
384	NASDAQ	CID	Mon, Apr 10, 2017	33.24	33.26	33.16	33.22
383	NASDAQ	CID	Fri, Apr 7, 2017	33.20	33.22	33.16	33.16
382	NASDAQ	CID	Thu, Apr 6, 2017	33.25	33.25	33.19	33.19
381	NASDAQ	CID	Wed, Apr 5, 2017	33.23	33.26	33.18	33.18
380	NASDAQ	CID	Tue, Apr 4, 2017	0.00	0.00	0.00	33.18
379	NASDAQ	CID	Mon, Apr 3, 2017	33.34	33.34	33.18	33.18
378	NASDAQ	CID	Fri, Mar 31, 2017	33.32	33.44	33.32	33.42
377	NASDAQ	CID	Thu, Mar 30, 2017	33.41	33.49	33.40	33.40
376	NASDAQ	CID	Wed, Mar 29, 2017	33.30	33.43	33.30	33.43
375	NASDAQ	CID	Tue, Mar 28, 2017	33.53	33.53	33.42	33.43
374	NASDAQ	CID	Mon, Mar 27, 2017	33.35	33.35	33.29	33.29
373	NASDAQ	CID	Fri, Mar 24, 2017	33.34	33.34	33.15	33.16
372	NASDAQ	CID	Thu, Mar 23, 2017	33.12	33.27	33.12	33.18
371	NASDAQ	CID	Wed, Mar 22, 2017	33.08	33.14	33.08	33.13
370	NASDAQ	CID	Tue, Mar 21, 2017	33.25	33.25	33.13	33.13
369	NASDAQ	CID	Mon, Mar 20, 2017	33.54	33.54	33.11	33.11
368	NASDAQ	CID	Fri, Mar 17, 2017	33.28	33.33	33.25	33.33
367	NASDAQ	CID	Thu, Mar 16, 2017	33.12	33.16	33.11	33.11
366	NASDAQ	CID	Wed, Mar 15, 2017	32.66	32.66	32.66	32.66
365	NASDAQ	CID	Tue, Mar 14, 2017	32.48	32.53	32.44	32.48
364	NASDAQ	CID	Mon, Mar 13, 2017	32.76	32.76	32.73	32.75
363	NASDAQ	CID	Fri, Mar 10, 2017	32.80	32.80	32.60	32.70
362	NASDAQ	CID	Thu, Mar 9, 2017	32.52	32.52	32.47	32.48
361	NASDAQ	CID	Wed, Mar 8, 2017	32.42	32.42	32.28	32.28
360	NASDAQ	CID	Tue, Mar 7, 2017	32.50	32.50	32.42	32.42
359	NASDAQ	CID	Mon, Mar 6, 2017	32.55	32.58	32.50	32.55
358	NASDAQ	CID	Fri, Mar 3, 2017	32.50	32.58	32.50	32.58
357	NASDAQ	CID	Thu, Mar 2, 2017	32.52	32.54	32.50	32.50
356	NASDAQ	CID	Wed, Mar 1, 2017	32.49	32.66	32.49	32.61
355	NASDAQ	CID	Tue, Feb 28, 2017	32.40	32.43	32.33	32.33
354	NASDAQ	CID	Mon, Feb 27, 2017	32.42	32.46	32.39	32.46
353	NASDAQ	CID	Fri, Feb 24, 2017	0.00	0.00	0.00	32.71
352	NASDAQ	CID	Thu, Feb 23, 2017	32.60	32.71	32.60	32.71
351	NASDAQ	CID	Wed, Feb 22, 2017	32.55	32.69	32.52	32.67
350	NASDAQ	CID	Tue, Feb 21, 2017	32.63	32.68	32.60	32.67
349	NASDAQ	CID	Fri, Feb 17, 2017	32.71	32.71	32.57	32.67
348	NASDAQ	CID	Thu, Feb 16, 2017	32.74	32.77	32.70	32.77
347	NASDAQ	CID	Wed, Feb 15, 2017	32.58	32.67	32.56	32.67
346	NASDAQ	CID	Tue, Feb 14, 2017	32.60	32.60	32.48	32.60
345	NASDAQ	CID	Mon, Feb 13, 2017	32.61	32.62	32.57	32.57
344	NASDAQ	CID	Fri, Feb 10, 2017	32.46	32.55	32.44	32.55
343	NASDAQ	CID	Thu, Feb 9, 2017	32.49	32.49	32.48	32.48
342	NASDAQ	CID	Wed, Feb 8, 2017	32.38	32.41	32.36	32.41
341	NASDAQ	CID	Tue, Feb 7, 2017	32.14	32.24	32.14	32.24
340	NASDAQ	CID	Mon, Feb 6, 2017	32.30	32.30	32.12	32.21
339	NASDAQ	CID	Fri, Feb 3, 2017	32.53	32.59	32.50	32.50
338	NASDAQ	CID	Thu, Feb 2, 2017	32.52	32.52	32.33	32.47
337	NASDAQ	CID	Wed, Feb 1, 2017	32.27	32.34	32.21	32.33
336	NASDAQ	CID	Tue, Jan 31, 2017	32.20	32.26	32.20	32.26
335	NASDAQ	CID	Mon, Jan 30, 2017	32.09	32.18	32.05	32.09
334	NASDAQ	CID	Fri, Jan 27, 2017	32.47	32.47	32.37	32.44
333	NASDAQ	CID	Thu, Jan 26, 2017	32.48	32.48	32.37	32.41
332	NASDAQ	CID	Wed, Jan 25, 2017	32.54	32.63	32.52	32.63
331	NASDAQ	CID	Tue, Jan 24, 2017	32.26	32.40	32.26	32.38
330	NASDAQ	CID	Mon, Jan 23, 2017	32.09	32.22	32.06	32.20
329	NASDAQ	CID	Fri, Jan 20, 2017	32.06	32.12	32.04	32.12
328	NASDAQ	CID	Thu, Jan 19, 2017	32.00	32.04	31.98	32.01
327	NASDAQ	CID	Wed, Jan 18, 2017	32.23	32.23	32.07	32.07
326	NASDAQ	CID	Tue, Jan 17, 2017	32.40	32.40	32.28	32.28
325	NASDAQ	CID	Fri, Jan 13, 2017	32.18	32.35	32.18	32.27
324	NASDAQ	CID	Wed, Jan 11, 2017	32.08	32.14	32.08	32.14
323	NASDAQ	CID	Tue, Jan 10, 2017	31.93	31.93	31.93	31.93
322	NASDAQ	CID	Mon, Jan 9, 2017	31.98	32.01	31.94	32.01
321	NASDAQ	CID	Fri, Jan 6, 2017	32.09	32.09	32.03	32.03
320	NASDAQ	CID	Thu, Jan 5, 2017	0.00	0.00	0.00	31.89
319	NASDAQ	CID	Wed, Jan 4, 2017	31.86	31.91	31.84	31.89
318	NASDAQ	CID	Tue, Jan 3, 2017	31.60	31.63	31.52	31.59
317	NASDAQ	CID	Fri, Dec 30, 2016	31.48	31.62	31.34	31.39
316	NASDAQ	CID	Thu, Dec 29, 2016	31.38	31.43	31.35	31.35
315	NASDAQ	CID	Wed, Dec 28, 2016	31.07	31.15	31.07	31.15
314	NASDAQ	CID	Tue, Dec 27, 2016	31.44	31.44	31.44	31.44
313	NASDAQ	CID	Fri, Dec 23, 2016	31.43	31.43	31.27	31.27
312	NASDAQ	CID	Thu, Dec 22, 2016	31.33	31.33	31.26	31.26
311	NASDAQ	CID	Wed, Dec 21, 2016	31.35	31.35	31.21	31.31
310	NASDAQ	CID	Tue, Dec 20, 2016	31.31	31.31	31.20	31.28
309	NASDAQ	CID	Mon, Dec 19, 2016	31.32	31.32	31.18	31.19
308	NASDAQ	CID	Fri, Dec 16, 2016	31.27	31.32	31.23	31.25
307	NASDAQ	CID	Thu, Dec 15, 2016	31.24	31.26	31.22	31.22
306	NASDAQ	CID	Wed, Dec 14, 2016	31.78	31.80	31.53	31.53
305	NASDAQ	CID	Tue, Dec 13, 2016	31.79	31.91	31.76	31.91
304	NASDAQ	CID	Mon, Dec 12, 2016	31.59	31.61	31.59	31.60
303	NASDAQ	CID	Fri, Dec 9, 2016	31.44	31.57	31.42	31.55
302	NASDAQ	CID	Thu, Dec 8, 2016	31.43	31.55	31.43	31.50
301	NASDAQ	CID	Wed, Dec 7, 2016	31.38	31.65	31.38	31.59
300	NASDAQ	CID	Tue, Dec 6, 2016	31.08	31.19	30.99	31.14
299	NASDAQ	CID	Mon, Dec 5, 2016	30.81	30.90	30.81	30.90
298	NASDAQ	CID	Fri, Dec 2, 2016	30.75	30.80	30.65	30.71
297	NASDAQ	CID	Thu, Dec 1, 2016	30.68	30.71	30.53	30.61
296	NASDAQ	CID	Wed, Nov 30, 2016	30.87	30.87	30.58	30.67
295	NASDAQ	CID	Tue, Nov 29, 2016	30.47	30.76	30.47	30.72
294	NASDAQ	CID	Mon, Nov 28, 2016	30.49	30.51	30.43	30.45
293	NASDAQ	CID	Fri, Nov 25, 2016	30.63	30.65	30.63	30.65
292	NASDAQ	CID	Wed, Nov 23, 2016	30.37	30.44	30.37	30.44
291	NASDAQ	CID	Tue, Nov 22, 2016	30.55	30.67	30.46	30.56
290	NASDAQ	CID	Mon, Nov 21, 2016	30.36	30.44	30.33	30.41
289	NASDAQ	CID	Fri, Nov 18, 2016	30.29	30.31	30.26	30.30
288	NASDAQ	CID	Thu, Nov 17, 2016	30.55	30.55	30.44	30.46
287	NASDAQ	CID	Wed, Nov 16, 2016	30.42	30.47	30.33	30.33
286	NASDAQ	CID	Tue, Nov 15, 2016	30.56	30.65	30.56	30.65
285	NASDAQ	CID	Mon, Nov 14, 2016	30.56	30.61	30.36	30.38
284	NASDAQ	CID	Fri, Nov 11, 2016	30.72	30.75	30.61	30.61
283	NASDAQ	CID	Thu, Nov 10, 2016	30.77	31.01	30.74	30.88
282	NASDAQ	CID	Wed, Nov 9, 2016	30.80	31.11	30.80	30.97
281	NASDAQ	CID	Tue, Nov 8, 2016	31.08	31.29	31.08	31.29
280	NASDAQ	CID	Mon, Nov 7, 2016	30.93	31.08	30.93	31.03
279	NASDAQ	CID	Fri, Nov 4, 2016	30.71	30.82	30.71	30.77
278	NASDAQ	CID	Thu, Nov 3, 2016	30.97	31.04	30.92	31.01
277	NASDAQ	CID	Wed, Nov 2, 2016	31.04	31.04	30.99	30.99
276	NASDAQ	CID	Tue, Nov 1, 2016	31.21	31.24	31.15	31.24
275	NASDAQ	CID	Mon, Oct 31, 2016	31.21	31.32	31.20	31.26
274	NASDAQ	CID	Fri, Oct 28, 2016	31.26	31.26	31.26	31.26
273	NASDAQ	CID	Thu, Oct 27, 2016	31.28	31.31	31.16	31.21
272	NASDAQ	CID	Wed, Oct 26, 2016	31.37	31.41	31.29	31.31
271	NASDAQ	CID	Tue, Oct 25, 2016	0.00	0.00	0.00	31.37
270	NASDAQ	CID	Mon, Oct 24, 2016	0.00	0.00	0.00	31.37
269	NASDAQ	CID	Fri, Oct 21, 2016	31.25	31.37	31.20	31.37
268	NASDAQ	CID	Thu, Oct 20, 2016	31.49	31.51	31.35	31.47
267	NASDAQ	CID	Tue, Oct 18, 2016	31.36	31.54	31.36	31.50
266	NASDAQ	CID	Mon, Oct 17, 2016	31.10	31.10	31.10	31.10
265	NASDAQ	CID	Fri, Oct 14, 2016	31.40	31.40	31.30	31.30
264	NASDAQ	CID	Thu, Oct 13, 2016	30.93	31.23	30.92	31.23
263	NASDAQ	CID	Wed, Oct 12, 2016	31.18	31.23	31.11	31.21
262	NASDAQ	CID	Tue, Oct 11, 2016	31.17	31.22	31.12	31.22
261	NASDAQ	CID	Mon, Oct 10, 2016	0.00	0.00	0.00	31.39
260	NASDAQ	CID	Fri, Oct 7, 2016	31.82	31.82	31.39	31.39
259	NASDAQ	CID	Thu, Oct 6, 2016	31.73	31.84	31.69	31.81
258	NASDAQ	CID	Wed, Oct 5, 2016	32.05	32.05	32.02	32.05
257	NASDAQ	CID	Tue, Oct 4, 2016	32.12	32.12	31.82	31.92
256	NASDAQ	CID	Mon, Oct 3, 2016	32.02	32.02	32.01	32.01
255	NASDAQ	CID	Fri, Sep 30, 2016	32.23	32.23	32.00	32.14
254	NASDAQ	CID	Thu, Sep 29, 2016	32.20	32.25	31.74	31.91
253	NASDAQ	CID	Wed, Sep 28, 2016	32.08	32.25	31.90	32.20
252	NASDAQ	CID	Tue, Sep 27, 2016	31.98	31.98	31.98	31.98
251	NASDAQ	CID	Mon, Sep 26, 2016	31.95	31.95	31.84	31.84
250	NASDAQ	CID	Fri, Sep 23, 2016	32.22	32.26	32.14	32.20
249	NASDAQ	CID	Thu, Sep 22, 2016	32.48	32.57	32.33	32.38
248	NASDAQ	CID	Wed, Sep 21, 2016	31.99	32.10	31.29	32.10
247	NASDAQ	CID	Tue, Sep 20, 2016	31.95	31.95	31.71	31.71
246	NASDAQ	CID	Mon, Sep 19, 2016	31.82	31.91	31.60	31.68
245	NASDAQ	CID	Fri, Sep 16, 2016	31.56	31.58	31.48	31.48
244	NASDAQ	CID	Thu, Sep 15, 2016	31.57	31.88	31.57	31.85
243	NASDAQ	CID	Wed, Sep 14, 2016	31.44	31.61	31.44	31.49
242	NASDAQ	CID	Tue, Sep 13, 2016	31.57	31.57	31.35	31.37
241	NASDAQ	CID	Mon, Sep 12, 2016	31.83	32.17	31.80	32.14
240	NASDAQ	CID	Fri, Sep 9, 2016	32.34	32.34	31.93	32.01
239	NASDAQ	CID	Thu, Sep 8, 2016	32.63	32.70	32.63	32.69
238	NASDAQ	CID	Wed, Sep 7, 2016	32.93	32.95	32.50	32.53
237	NASDAQ	CID	Tue, Sep 6, 2016	32.84	33.03	32.84	32.99
236	NASDAQ	CID	Fri, Sep 2, 2016	32.47	32.70	32.47	32.65
235	NASDAQ	CID	Thu, Sep 1, 2016	32.18	32.31	32.18	32.28
234	NASDAQ	CID	Wed, Aug 31, 2016	32.12	32.12	31.97	31.98
233	NASDAQ	CID	Tue, Aug 30, 2016	32.22	32.22	32.04	32.04
232	NASDAQ	CID	Mon, Aug 29, 2016	32.22	32.22	32.16	32.18
231	NASDAQ	CID	Fri, Aug 26, 2016	32.60	32.60	31.98	31.98
230	NASDAQ	CID	Thu, Aug 25, 2016	32.41	32.41	32.33	32.35
229	NASDAQ	CID	Wed, Aug 24, 2016	0.00	0.00	0.00	32.41
228	NASDAQ	CID	Tue, Aug 23, 2016	32.50	32.50	32.41	32.41
227	NASDAQ	CID	Mon, Aug 22, 2016	32.10	32.25	32.10	32.23
226	NASDAQ	CID	Fri, Aug 19, 2016	32.14	32.41	32.14	32.27
225	NASDAQ	CID	Thu, Aug 18, 2016	32.33	32.33	32.33	32.33
224	NASDAQ	CID	Wed, Aug 17, 2016	32.46	32.46	32.29	32.43
223	NASDAQ	CID	Tue, Aug 16, 2016	32.46	32.46	32.46	32.46
222	NASDAQ	CID	Mon, Aug 15, 2016	32.76	32.81	32.56	32.61
221	NASDAQ	CID	Fri, Aug 12, 2016	32.72	32.76	32.59	32.59
220	NASDAQ	CID	Thu, Aug 11, 2016	0.00	0.00	0.00	32.54
219	NASDAQ	CID	Wed, Aug 10, 2016	32.54	32.54	32.54	32.54
218	NASDAQ	CID	Tue, Aug 9, 2016	32.12	32.50	32.12	32.45
217	NASDAQ	CID	Mon, Aug 8, 2016	32.09	32.23	32.08	32.22
216	NASDAQ	CID	Fri, Aug 5, 2016	32.00	32.00	31.99	32.00
215	NASDAQ	CID	Thu, Aug 4, 2016	31.75	31.75	31.75	31.75
214	NASDAQ	CID	Wed, Aug 3, 2016	31.74	31.74	31.74	31.74
213	NASDAQ	CID	Tue, Aug 2, 2016	31.94	31.94	31.94	31.94
212	NASDAQ	CID	Mon, Aug 1, 2016	31.83	31.83	31.83	31.83
211	NASDAQ	CID	Fri, Jul 29, 2016	31.97	32.17	31.97	32.14
210	NASDAQ	CID	Thu, Jul 28, 2016	32.05	32.05	31.80	31.88
209	NASDAQ	CID	Wed, Jul 27, 2016	31.70	31.70	31.70	31.70
208	NASDAQ	CID	Tue, Jul 26, 2016	31.76	31.76	31.48	31.67
207	NASDAQ	CID	Mon, Jul 25, 2016	31.48	31.49	31.39	31.49
206	NASDAQ	CID	Fri, Jul 22, 2016	31.31	31.51	31.31	31.51
205	NASDAQ	CID	Thu, Jul 21, 2016	31.59	31.59	31.49	31.50
204	NASDAQ	CID	Wed, Jul 20, 2016	31.24	31.57	31.24	31.55
203	NASDAQ	CID	Tue, Jul 19, 2016	31.52	31.52	31.36	31.36
202	NASDAQ	CID	Mon, Jul 18, 2016	31.59	31.60	31.59	31.60
201	NASDAQ	CID	Fri, Jul 15, 2016	31.43	31.50	31.37	31.44
200	NASDAQ	CID	Thu, Jul 14, 2016	31.57	31.68	31.57	31.68
199	NASDAQ	CID	Wed, Jul 13, 2016	31.30	31.30	31.30	31.30
198	NASDAQ	CID	Tue, Jul 12, 2016	31.11	31.63	31.11	31.30
197	NASDAQ	CID	Mon, Jul 11, 2016	32.34	32.34	30.81	30.81
196	NASDAQ	CID	Fri, Jul 8, 2016	29.95	29.95	29.95	29.95
195	NASDAQ	CID	Thu, Jul 7, 2016	29.91	29.95	29.89	29.95
194	NASDAQ	CID	Wed, Jul 6, 2016	30.17	30.17	30.17	30.17
193	NASDAQ	CID	Tue, Jul 5, 2016	30.58	30.58	30.17	30.17
192	NASDAQ	CID	Fri, Jul 1, 2016	31.04	31.23	30.88	31.23
191	NASDAQ	CID	Thu, Jun 30, 2016	30.57	30.92	30.57	30.85
190	NASDAQ	CID	Wed, Jun 29, 2016	30.38	30.48	30.36	30.48
189	NASDAQ	CID	Tue, Jun 28, 2016	33.54	33.54	29.47	29.58
188	NASDAQ	CID	Mon, Jun 27, 2016	29.00	29.04	28.81	29.01
187	NASDAQ	CID	Fri, Jun 24, 2016	30.33	30.59	30.04	30.12
186	NASDAQ	CID	Thu, Jun 23, 2016	32.85	32.85	32.85	32.85
185	NASDAQ	CID	Wed, Jun 22, 2016	32.01	32.01	32.01	32.01
184	NASDAQ	CID	Tue, Jun 21, 2016	32.01	32.01	32.01	32.01
183	NASDAQ	CID	Mon, Jun 20, 2016	31.94	32.17	31.94	32.17
182	NASDAQ	CID	Fri, Jun 17, 2016	30.82	31.22	30.82	31.22
181	NASDAQ	CID	Thu, Jun 16, 2016	30.51	30.51	30.18	30.29
180	NASDAQ	CID	Wed, Jun 15, 2016	31.01	31.01	31.01	31.01
179	NASDAQ	CID	Tue, Jun 14, 2016	31.01	31.01	30.73	30.73
178	NASDAQ	CID	Mon, Jun 13, 2016	31.40	31.40	31.40	31.40
177	NASDAQ	CID	Fri, Jun 10, 2016	32.19	32.19	31.73	31.73
176	NASDAQ	CID	Thu, Jun 9, 2016	32.56	32.56	32.55	32.55
175	NASDAQ	CID	Wed, Jun 8, 2016	33.13	33.13	33.01	33.01
174	NASDAQ	CID	Tue, Jun 7, 2016	32.88	32.98	32.86	32.97
173	NASDAQ	CID	Mon, Jun 6, 2016	32.68	32.69	32.68	32.69
172	NASDAQ	CID	Fri, Jun 3, 2016	32.31	32.49	32.31	32.49
171	NASDAQ	CID	Thu, Jun 2, 2016	32.03	32.21	32.03	32.17
170	NASDAQ	CID	Wed, Jun 1, 2016	32.07	32.17	32.04	32.17
169	NASDAQ	CID	Tue, May 31, 2016	32.54	32.54	32.12	32.29
168	NASDAQ	CID	Fri, May 27, 2016	32.39	32.39	32.39	32.39
167	NASDAQ	CID	Thu, May 26, 2016	32.69	32.69	32.39	32.39
166	NASDAQ	CID	Wed, May 25, 2016	32.42	32.44	32.32	32.38
165	NASDAQ	CID	Tue, May 24, 2016	32.12	32.13	32.12	32.13
164	NASDAQ	CID	Mon, May 23, 2016	31.66	31.66	31.66	31.66
163	NASDAQ	CID	Fri, May 20, 2016	31.88	31.88	31.69	31.80
162	NASDAQ	CID	Thu, May 19, 2016	31.56	31.56	31.50	31.54
161	NASDAQ	CID	Wed, May 18, 2016	32.08	32.08	32.08	32.08
160	NASDAQ	CID	Tue, May 17, 2016	31.85	31.85	31.83	31.83
159	NASDAQ	CID	Mon, May 16, 2016	32.12	32.12	32.12	32.12
158	NASDAQ	CID	Fri, May 13, 2016	31.88	31.89	31.88	31.89
157	NASDAQ	CID	Thu, May 12, 2016	32.27	32.27	32.11	32.24
156	NASDAQ	CID	Wed, May 11, 2016	32.44	32.44	32.44	32.44
155	NASDAQ	CID	Tue, May 10, 2016	32.47	32.49	32.25	32.49
154	NASDAQ	CID	Mon, May 9, 2016	32.26	32.26	32.23	32.23
153	NASDAQ	CID	Fri, May 6, 2016	32.19	32.27	32.16	32.26
152	NASDAQ	CID	Thu, May 5, 2016	32.35	32.37	32.30	32.30
151	NASDAQ	CID	Wed, May 4, 2016	32.35	32.41	32.32	32.36
150	NASDAQ	CID	Tue, May 3, 2016	32.85	32.85	32.76	32.76
149	NASDAQ	CID	Mon, May 2, 2016	33.14	33.19	33.12	33.19
148	NASDAQ	CID	Fri, Apr 29, 2016	33.04	33.04	32.79	32.79
147	NASDAQ	CID	Thu, Apr 28, 2016	33.19	33.19	32.86	32.86
146	NASDAQ	CID	Wed, Apr 27, 2016	33.10	33.18	33.07	33.18
145	NASDAQ	CID	Tue, Apr 26, 2016	33.14	33.32	33.14	33.23
144	NASDAQ	CID	Mon, Apr 25, 2016	32.93	33.03	32.89	33.00
143	NASDAQ	CID	Fri, Apr 22, 2016	32.94	33.06	32.94	33.06
142	NASDAQ	CID	Thu, Apr 21, 2016	33.06	33.09	33.04	33.06
141	NASDAQ	CID	Wed, Apr 20, 2016	33.49	33.57	33.49	33.50
140	NASDAQ	CID	Tue, Apr 19, 2016	33.34	33.41	33.34	33.40
139	NASDAQ	CID	Mon, Apr 18, 2016	32.98	33.24	32.98	33.03
138	NASDAQ	CID	Fri, Apr 15, 2016	33.01	33.02	33.00	33.01
137	NASDAQ	CID	Thu, Apr 14, 2016	33.12	33.12	33.09	33.09
136	NASDAQ	CID	Wed, Apr 13, 2016	32.67	32.67	32.67	32.67
135	NASDAQ	CID	Tue, Apr 12, 2016	32.47	32.67	32.47	32.67
134	NASDAQ	CID	Mon, Apr 11, 2016	32.44	32.46	32.35	32.35
133	NASDAQ	CID	Fri, Apr 8, 2016	32.28	32.29	32.10	32.10
132	NASDAQ	CID	Thu, Apr 7, 2016	32.00	32.00	31.65	31.65
131	NASDAQ	CID	Wed, Apr 6, 2016	32.17	32.17	32.07	32.07
130	NASDAQ	CID	Tue, Apr 5, 2016	32.29	32.29	32.29	31.71
129	NASDAQ	CID	Mon, Apr 4, 2016	32.29	32.29	32.29	32.29
128	NASDAQ	CID	Fri, Apr 1, 2016	32.27	32.27	32.19	32.19
127	NASDAQ	CID	Thu, Mar 31, 2016	32.82	32.82	32.82	32.69
126	NASDAQ	CID	Wed, Mar 30, 2016	32.89	32.89	32.85	32.85
125	NASDAQ	CID	Tue, Mar 29, 2016	32.24	32.24	32.24	32.07
124	NASDAQ	CID	Mon, Mar 28, 2016	32.24	32.24	32.24	32.24
123	NASDAQ	CID	Thu, Mar 24, 2016	32.33	32.33	32.33	32.02
122	NASDAQ	CID	Wed, Mar 23, 2016	32.33	32.33	32.33	32.33
121	NASDAQ	CID	Tue, Mar 22, 2016	32.57	32.57	32.57	32.57
120	NASDAQ	CID	Mon, Mar 21, 2016	33.65	33.65	32.78	32.82
119	NASDAQ	CID	Fri, Mar 18, 2016	32.99	32.99	32.87	32.87
118	NASDAQ	CID	Thu, Mar 17, 2016	32.60	32.92	32.60	32.92
117	NASDAQ	CID	Wed, Mar 16, 2016	31.91	32.49	31.91	32.49
116	NASDAQ	CID	Tue, Mar 15, 2016	32.11	32.11	32.11	31.97
115	NASDAQ	CID	Mon, Mar 14, 2016	32.11	32.11	32.11	32.11
114	NASDAQ	CID	Fri, Mar 11, 2016	31.35	31.35	31.35	32.19
113	NASDAQ	CID	Thu, Mar 10, 2016	31.71	31.71	31.71	31.35
112	NASDAQ	CID	Wed, Mar 9, 2016	31.57	31.57	31.57	31.28
111	NASDAQ	CID	Tue, Mar 8, 2016	31.28	31.28	31.28	31.69
110	NASDAQ	CID	Mon, Mar 7, 2016	31.69	31.69	31.69	31.69
109	NASDAQ	CID	Fri, Mar 4, 2016	31.47	31.70	31.46	31.69
108	NASDAQ	CID	Thu, Mar 3, 2016	30.95	30.95	30.95	30.95
107	NASDAQ	CID	Wed, Mar 2, 2016	30.68	30.68	30.68	30.95
106	NASDAQ	CID	Tue, Mar 1, 2016	30.54	30.73	30.54	30.68
105	NASDAQ	CID	Mon, Feb 29, 2016	30.16	30.27	30.16	30.20
104	NASDAQ	CID	Fri, Feb 26, 2016	30.34	30.34	30.34	30.20
103	NASDAQ	CID	Thu, Feb 25, 2016	30.34	30.34	30.34	30.34
102	NASDAQ	CID	Wed, Feb 24, 2016	29.91	29.99	29.56	29.99
101	NASDAQ	CID	Tue, Feb 23, 2016	30.33	30.33	30.33	30.33
100	NASDAQ	CID	Mon, Feb 22, 2016	30.48	30.48	30.48	30.48
99	NASDAQ	CID	Fri, Feb 19, 2016	30.47	30.48	30.47	30.48
98	NASDAQ	CID	Thu, Feb 18, 2016	30.58	30.58	30.58	30.58
97	NASDAQ	CID	Wed, Feb 17, 2016	30.31	30.31	30.30	30.30
96	NASDAQ	CID	Tue, Feb 16, 2016	29.87	30.03	29.75	30.03
95	NASDAQ	CID	Fri, Feb 12, 2016	29.50	29.64	29.50	29.64
94	NASDAQ	CID	Thu, Feb 11, 2016	29.13	29.13	29.09	29.09
93	NASDAQ	CID	Wed, Feb 10, 2016	29.51	29.51	29.51	29.51
92	NASDAQ	CID	Tue, Feb 9, 2016	29.68	29.68	29.51	29.51
91	NASDAQ	CID	Mon, Feb 8, 2016	29.82	29.82	29.82	29.82
90	NASDAQ	CID	Fri, Feb 5, 2016	30.47	30.47	30.47	30.47
89	NASDAQ	CID	Thu, Feb 4, 2016	30.82	30.84	30.76	30.84
88	NASDAQ	CID	Wed, Feb 3, 2016	29.98	29.98	29.98	29.98
87	NASDAQ	CID	Tue, Feb 2, 2016	30.33	30.33	30.25	30.25
86	NASDAQ	CID	Mon, Feb 1, 2016	30.82	31.05	30.75	31.03
85	NASDAQ	CID	Fri, Jan 29, 2016	30.71	30.71	30.71	30.71
84	NASDAQ	CID	Thu, Jan 28, 2016	30.71	30.71	30.71	30.71
83	NASDAQ	CID	Wed, Jan 27, 2016	30.23	30.71	30.23	30.71
82	NASDAQ	CID	Tue, Jan 26, 2016	29.83	30.31	29.83	30.30
81	NASDAQ	CID	Mon, Jan 25, 2016	29.89	29.89	29.89	29.89
80	NASDAQ	CID	Fri, Jan 22, 2016	29.75	30.26	29.75	30.19
79	NASDAQ	CID	Thu, Jan 21, 2016	29.45	29.45	29.45	29.45
78	NASDAQ	CID	Wed, Jan 20, 2016	28.91	29.14	28.75	29.14
77	NASDAQ	CID	Tue, Jan 19, 2016	29.57	29.58	29.39	29.39
76	NASDAQ	CID	Fri, Jan 15, 2016	29.54	29.54	29.17	29.45
75	NASDAQ	CID	Thu, Jan 14, 2016	30.36	30.41	30.33	30.36
74	NASDAQ	CID	Wed, Jan 13, 2016	30.74	30.78	30.13	30.14
73	NASDAQ	CID	Tue, Jan 12, 2016	30.59	30.60	30.59	30.60
72	NASDAQ	CID	Mon, Jan 11, 2016	30.36	30.36	30.36	30.36
71	NASDAQ	CID	Fri, Jan 8, 2016	30.60	30.60	30.39	30.43
70	NASDAQ	CID	Thu, Jan 7, 2016	30.60	30.62	30.28	30.29
69	NASDAQ	CID	Wed, Jan 6, 2016	31.04	31.11	30.89	30.89
68	NASDAQ	CID	Tue, Jan 5, 2016	31.45	31.59	31.27	31.59
67	NASDAQ	CID	Mon, Jan 4, 2016	31.62	31.70	31.62	31.70
66	NASDAQ	CID	Thu, Dec 31, 2015	32.27	32.41	32.25	32.25
65	NASDAQ	CID	Wed, Dec 30, 2015	32.90	32.90	32.63	32.68
64	NASDAQ	CID	Tue, Dec 29, 2015	32.82	32.87	32.82	32.87
63	NASDAQ	CID	Mon, Dec 28, 2015	32.35	32.47	32.34	32.46
62	NASDAQ	CID	Thu, Dec 24, 2015	32.68	32.68	32.68	32.68
61	NASDAQ	CID	Wed, Dec 23, 2015	32.57	32.68	32.57	32.68
60	NASDAQ	CID	Tue, Dec 22, 2015	32.07	32.21	32.07	32.18
59	NASDAQ	CID	Mon, Dec 21, 2015	32.17	32.17	31.88	31.90
58	NASDAQ	CID	Fri, Dec 18, 2015	31.98	31.98	31.82	31.88
57	NASDAQ	CID	Thu, Dec 17, 2015	32.31	32.31	32.31	32.31
56	NASDAQ	CID	Wed, Dec 16, 2015	32.36	32.78	32.32	32.78
55	NASDAQ	CID	Tue, Dec 15, 2015	32.27	32.28	32.14	32.14
54	NASDAQ	CID	Mon, Dec 14, 2015	31.91	32.03	31.91	31.95
53	NASDAQ	CID	Fri, Dec 11, 2015	32.11	32.11	32.10	32.10
52	NASDAQ	CID	Thu, Dec 10, 2015	32.71	32.74	32.66	32.67
51	NASDAQ	CID	Wed, Dec 9, 2015	32.47	32.47	32.47	32.47
50	NASDAQ	CID	Tue, Dec 8, 2015	32.88	32.88	32.88	32.88
49	NASDAQ	CID	Mon, Dec 7, 2015	33.47	33.47	33.47	33.47
48	NASDAQ	CID	Fri, Dec 4, 2015	33.38	33.70	33.38	33.66
47	NASDAQ	CID	Thu, Dec 3, 2015	33.81	33.81	33.28	33.36
46	NASDAQ	CID	Wed, Dec 2, 2015	33.54	33.54	33.54	33.54
45	NASDAQ	CID	Wed, Nov 25, 2015	33.33	33.44	33.29	33.29
44	NASDAQ	CID	Tue, Nov 24, 2015	33.17	33.40	33.14	33.36
43	NASDAQ	CID	Mon, Nov 23, 2015	33.52	33.52	33.35	33.35
42	NASDAQ	CID	Fri, Nov 20, 2015	33.90	33.90	33.66	33.66
41	NASDAQ	CID	Wed, Nov 18, 2015	33.19	33.44	33.13	33.44
40	NASDAQ	CID	Tue, Nov 17, 2015	33.11	33.11	33.11	33.11
39	NASDAQ	CID	Mon, Nov 16, 2015	33.15	37.08	32.74	33.21
38	NASDAQ	CID	Fri, Nov 13, 2015	32.75	32.76	32.75	32.76
37	NASDAQ	CID	Mon, Nov 9, 2015	33.58	33.58	33.20	33.20
36	NASDAQ	CID	Fri, Nov 6, 2015	33.96	33.96	33.58	33.64
35	NASDAQ	CID	Thu, Nov 5, 2015	34.16	34.16	33.99	33.99
34	NASDAQ	CID	Tue, Nov 3, 2015	34.10	34.49	34.10	34.48
33	NASDAQ	CID	Mon, Nov 2, 2015	34.19	34.19	34.18	34.18
32	NASDAQ	CID	Fri, Oct 30, 2015	34.24	34.24	34.23	34.23
31	NASDAQ	CID	Tue, Oct 27, 2015	34.70	34.71	34.35	34.35
30	NASDAQ	CID	Mon, Oct 26, 2015	34.70	34.70	34.70	34.70
29	NASDAQ	CID	Fri, Oct 23, 2015	34.86	34.86	34.86	34.86
28	NASDAQ	CID	Thu, Oct 22, 2015	34.60	34.60	34.60	34.60
27	NASDAQ	CID	Mon, Oct 19, 2015	34.10	34.10	34.10	34.10
26	NASDAQ	CID	Thu, Oct 15, 2015	34.69	34.69	34.69	34.69
25	NASDAQ	CID	Wed, Oct 14, 2015	34.28	34.28	34.13	34.27
24	NASDAQ	CID	Tue, Oct 13, 2015	34.10	34.10	34.10	34.10
23	NASDAQ	CID	Mon, Oct 12, 2015	34.80	34.80	34.49	34.50
22	NASDAQ	CID	Fri, Oct 9, 2015	34.43	34.53	34.43	34.53
21	NASDAQ	CID	Thu, Oct 8, 2015	33.95	33.97	33.95	33.97
20	NASDAQ	CID	Tue, Oct 6, 2015	33.52	33.52	33.52	33.52
19	NASDAQ	CID	Fri, Oct 2, 2015	32.67	32.67	32.67	32.67
18	NASDAQ	CID	Wed, Sep 30, 2015	32.10	32.10	32.10	32.10
17	NASDAQ	CID	Tue, Sep 29, 2015	31.60	31.60	31.56	31.56
16	NASDAQ	CID	Fri, Sep 25, 2015	32.35	32.36	32.35	32.36
15	NASDAQ	CID	Tue, Sep 22, 2015	32.06	32.07	32.06	32.07
14	NASDAQ	CID	Thu, Sep 17, 2015	36.20	36.20	33.84	33.84
13	NASDAQ	CID	Tue, Sep 15, 2015	33.13	33.13	33.12	33.12
12	NASDAQ	CID	Fri, Sep 11, 2015	33.22	33.23	33.20	33.20
11	NASDAQ	CID	Thu, Sep 10, 2015	33.39	33.39	33.39	33.39
10	NASDAQ	CID	Fri, Sep 4, 2015	32.49	32.50	32.37	32.38
9	NASDAQ	CID	Thu, Sep 3, 2015	32.89	32.89	32.85	32.85
8	NASDAQ	CID	Tue, Sep 1, 2015	32.66	32.66	32.56	32.56
7	NASDAQ	CID	Mon, Aug 31, 2015	33.52	33.57	33.52	33.57
6	NASDAQ	CID	Thu, Aug 27, 2015	33.74	33.74	33.74	33.74
5	NASDAQ	CID	Wed, Aug 26, 2015	33.03	33.03	33.02	33.02
4	NASDAQ	CID	Tue, Aug 25, 2015	33.19	33.19	33.19	33.19
3	NASDAQ	CID	Mon, Aug 24, 2015	33.14	33.14	33.14	33.14
2	NASDAQ	CID	Fri, Aug 21, 2015	33.93	33.93	33.93	33.93
1	NASDAQ	CID	Thu, Aug 20, 2015	34.68	34.70	34.68	34.70
#	Exchange	Symbol	Date	Open	High	Low	Close

VictoryShares International High Div Volatility Wtd ETF NASDAQ:CID 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