Adaptimmune Therapeutics PLC NASDAQ:ADAP Historical Prices

Below are the 2235 trading days of historical prices for ADAP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2235	NASDAQ	ADAP	Thu, Mar 21, 2024	1.29	1.40	1.29	1.34
2234	NASDAQ	ADAP	Wed, Mar 20, 2024	1.44	1.44	1.24	1.33
2233	NASDAQ	ADAP	Tue, Mar 19, 2024	1.45	1.52	1.38	1.41
2232	NASDAQ	ADAP	Mon, Mar 18, 2024	1.50	1.51	1.36	1.47
2231	NASDAQ	ADAP	Fri, Mar 15, 2024	1.47	1.49	1.42	1.48
2230	NASDAQ	ADAP	Thu, Mar 14, 2024	1.55	1.56	1.41	1.46
2229	NASDAQ	ADAP	Wed, Mar 13, 2024	1.56	1.70	1.47	1.59
2228	NASDAQ	ADAP	Tue, Mar 12, 2024	1.54	1.56	1.42	1.49
2227	NASDAQ	ADAP	Mon, Mar 11, 2024	1.80	1.80	1.52	1.54
2226	NASDAQ	ADAP	Fri, Mar 8, 2024	1.79	2.05	1.72	1.75
2225	NASDAQ	ADAP	Thu, Mar 7, 2024	1.75	1.85	1.62	1.74
2224	NASDAQ	ADAP	Wed, Mar 6, 2024	1.59	1.75	1.49	1.71
2223	NASDAQ	ADAP	Tue, Mar 5, 2024	1.48	1.53	1.38	1.46
2222	NASDAQ	ADAP	Mon, Mar 4, 2024	1.63	1.64	1.42	1.48
2221	NASDAQ	ADAP	Fri, Mar 1, 2024	1.56	1.64	1.55	1.59
2220	NASDAQ	ADAP	Thu, Feb 29, 2024	1.61	1.61	1.50	1.57
2219	NASDAQ	ADAP	Wed, Feb 28, 2024	1.77	1.77	1.50	1.61
2218	NASDAQ	ADAP	Tue, Feb 27, 2024	1.69	1.79	1.60	1.71
2217	NASDAQ	ADAP	Mon, Feb 26, 2024	1.50	1.65	1.43	1.64
2216	NASDAQ	ADAP	Fri, Feb 23, 2024	1.45	1.50	1.38	1.48
2215	NASDAQ	ADAP	Thu, Feb 22, 2024	1.53	1.64	1.38	1.38
2214	NASDAQ	ADAP	Wed, Feb 21, 2024	1.23	1.57	1.23	1.50
2213	NASDAQ	ADAP	Tue, Feb 20, 2024	1.18	1.32	1.18	1.26
2212	NASDAQ	ADAP	Fri, Feb 16, 2024	1.25	1.28	1.18	1.20
2211	NASDAQ	ADAP	Thu, Feb 15, 2024	1.32	1.32	1.22	1.25
2210	NASDAQ	ADAP	Wed, Feb 14, 2024	1.25	1.32	1.20	1.28
2209	NASDAQ	ADAP	Tue, Feb 13, 2024	1.16	1.29	1.15	1.20
2208	NASDAQ	ADAP	Mon, Feb 12, 2024	1.26	1.28	1.19	1.21
2207	NASDAQ	ADAP	Fri, Feb 9, 2024	1.24	1.33	1.19	1.25
2206	NASDAQ	ADAP	Thu, Feb 8, 2024	1.27	1.27	1.12	1.15
2205	NASDAQ	ADAP	Wed, Feb 7, 2024	1.32	1.42	1.20	1.24
2204	NASDAQ	ADAP	Tue, Feb 6, 2024	1.17	1.38	1.13	1.33
2203	NASDAQ	ADAP	Mon, Feb 5, 2024	1.07	1.20	1.06	1.17
2202	NASDAQ	ADAP	Fri, Feb 2, 2024	1.00	1.06	0.92	1.04
2201	NASDAQ	ADAP	Thu, Feb 1, 2024	1.03	1.10	0.98	1.00
2200	NASDAQ	ADAP	Wed, Jan 31, 2024	0.90	1.04	0.90	0.96
2199	NASDAQ	ADAP	Tue, Jan 30, 2024	0.78	0.88	0.76	0.87
2198	NASDAQ	ADAP	Mon, Jan 29, 2024	0.75	0.80	0.73	0.79
2197	NASDAQ	ADAP	Fri, Jan 26, 2024	0.75	0.76	0.72	0.73
2196	NASDAQ	ADAP	Thu, Jan 25, 2024	0.72	0.75	0.69	0.74
2195	NASDAQ	ADAP	Wed, Jan 24, 2024	0.76	0.80	0.71	0.72
2194	NASDAQ	ADAP	Tue, Jan 23, 2024	0.73	0.78	0.72	0.76
2193	NASDAQ	ADAP	Mon, Jan 22, 2024	0.71	0.75	0.70	0.73
2192	NASDAQ	ADAP	Fri, Jan 19, 2024	0.72	0.77	0.69	0.70
2191	NASDAQ	ADAP	Thu, Jan 18, 2024	0.72	0.73	0.68	0.72
2190	NASDAQ	ADAP	Wed, Jan 17, 2024	0.73	0.75	0.65	0.73
2189	NASDAQ	ADAP	Tue, Jan 16, 2024	0.79	0.81	0.71	0.71
2188	NASDAQ	ADAP	Fri, Jan 12, 2024	0.90	0.90	0.81	0.82
2187	NASDAQ	ADAP	Thu, Jan 11, 2024	0.90	0.90	0.77	0.88
2186	NASDAQ	ADAP	Wed, Jan 10, 2024	0.92	0.92	0.87	0.90
2185	NASDAQ	ADAP	Tue, Jan 9, 2024	0.93	0.96	0.90	0.92
2184	NASDAQ	ADAP	Mon, Jan 8, 2024	0.92	0.94	0.82	0.94
2183	NASDAQ	ADAP	Fri, Jan 5, 2024	0.81	0.93	0.80	0.88
2182	NASDAQ	ADAP	Thu, Jan 4, 2024	0.76	0.85	0.75	0.81
2181	NASDAQ	ADAP	Wed, Jan 3, 2024	0.76	0.76	0.69	0.72
2180	NASDAQ	ADAP	Tue, Jan 2, 2024	0.81	0.85	0.73	0.75
2179	NASDAQ	ADAP	Fri, Dec 29, 2023	0.69	0.84	0.69	0.79
2178	NASDAQ	ADAP	Thu, Dec 28, 2023	0.76	0.76	0.62	0.69
2177	NASDAQ	ADAP	Wed, Dec 27, 2023	0.59	0.72	0.59	0.72
2176	NASDAQ	ADAP	Tue, Dec 26, 2023	0.50	0.62	0.50	0.58
2175	NASDAQ	ADAP	Fri, Dec 22, 2023	0.48	0.50	0.47	0.50
2174	NASDAQ	ADAP	Thu, Dec 21, 2023	0.44	0.47	0.43	0.47
2173	NASDAQ	ADAP	Wed, Dec 20, 2023	0.46	0.50	0.44	0.44
2172	NASDAQ	ADAP	Tue, Dec 19, 2023	0.45	0.50	0.44	0.46
2171	NASDAQ	ADAP	Mon, Dec 18, 2023	0.46	0.46	0.43	0.45
2170	NASDAQ	ADAP	Fri, Dec 15, 2023	0.48	0.50	0.45	0.45
2169	NASDAQ	ADAP	Thu, Dec 14, 2023	0.49	0.52	0.48	0.49
2168	NASDAQ	ADAP	Wed, Dec 13, 2023	0.50	0.51	0.48	0.51
2167	NASDAQ	ADAP	Tue, Dec 12, 2023	0.50	0.53	0.49	0.49
2166	NASDAQ	ADAP	Mon, Dec 11, 2023	0.52	0.53	0.50	0.50
2165	NASDAQ	ADAP	Fri, Dec 8, 2023	0.53	0.56	0.53	0.54
2164	NASDAQ	ADAP	Thu, Dec 7, 2023	0.58	0.58	0.52	0.57
2163	NASDAQ	ADAP	Wed, Dec 6, 2023	0.57	0.59	0.56	0.56
2162	NASDAQ	ADAP	Tue, Dec 5, 2023	0.56	0.60	0.50	0.56
2161	NASDAQ	ADAP	Mon, Dec 4, 2023	0.53	0.60	0.49	0.53
2160	NASDAQ	ADAP	Fri, Dec 1, 2023	0.47	0.55	0.47	0.54
2159	NASDAQ	ADAP	Thu, Nov 30, 2023	0.49	0.52	0.47	0.50
2158	NASDAQ	ADAP	Wed, Nov 29, 2023	0.45	0.51	0.44	0.50
2157	NASDAQ	ADAP	Tue, Nov 28, 2023	0.47	0.48	0.42	0.45
2156	NASDAQ	ADAP	Mon, Nov 27, 2023	0.47	0.48	0.45	0.48
2155	NASDAQ	ADAP	Fri, Nov 24, 2023	0.45	0.47	0.43	0.47
2154	NASDAQ	ADAP	Wed, Nov 22, 2023	0.44	0.46	0.43	0.45
2153	NASDAQ	ADAP	Tue, Nov 21, 2023	0.45	0.45	0.42	0.44
2152	NASDAQ	ADAP	Mon, Nov 20, 2023	0.50	0.50	0.42	0.43
2151	NASDAQ	ADAP	Fri, Nov 17, 2023	0.52	0.52	0.44	0.48
2150	NASDAQ	ADAP	Thu, Nov 16, 2023	0.52	0.53	0.49	0.50
2149	NASDAQ	ADAP	Wed, Nov 15, 2023	0.49	0.53	0.49	0.50
2148	NASDAQ	ADAP	Tue, Nov 14, 2023	0.50	0.53	0.48	0.49
2147	NASDAQ	ADAP	Mon, Nov 13, 2023	0.48	0.50	0.45	0.47
2146	NASDAQ	ADAP	Fri, Nov 10, 2023	0.54	0.54	0.47	0.47
2145	NASDAQ	ADAP	Thu, Nov 9, 2023	0.55	0.58	0.51	0.55
2144	NASDAQ	ADAP	Wed, Nov 8, 2023	0.57	0.60	0.55	0.56
2143	NASDAQ	ADAP	Tue, Nov 7, 2023	0.60	0.60	0.55	0.60
2142	NASDAQ	ADAP	Mon, Nov 6, 2023	0.58	0.60	0.55	0.59
2141	NASDAQ	ADAP	Fri, Nov 3, 2023	0.55	0.58	0.54	0.56
2140	NASDAQ	ADAP	Thu, Nov 2, 2023	0.54	0.56	0.52	0.55
2139	NASDAQ	ADAP	Wed, Nov 1, 2023	0.55	0.56	0.52	0.54
2138	NASDAQ	ADAP	Tue, Oct 31, 2023	0.57	0.58	0.53	0.54
2137	NASDAQ	ADAP	Mon, Oct 30, 2023	0.58	0.59	0.54	0.56
2136	NASDAQ	ADAP	Fri, Oct 27, 2023	0.57	0.58	0.54	0.55
2135	NASDAQ	ADAP	Thu, Oct 26, 2023	0.60	0.60	0.56	0.56
2134	NASDAQ	ADAP	Wed, Oct 25, 2023	0.62	0.62	0.57	0.59
2133	NASDAQ	ADAP	Tue, Oct 24, 2023	0.64	0.65	0.60	0.61
2132	NASDAQ	ADAP	Mon, Oct 23, 2023	0.60	0.62	0.56	0.60
2131	NASDAQ	ADAP	Fri, Oct 20, 2023	0.58	0.60	0.55	0.57
2130	NASDAQ	ADAP	Thu, Oct 19, 2023	0.57	0.59	0.57	0.58
2129	NASDAQ	ADAP	Wed, Oct 18, 2023	0.62	0.64	0.57	0.59
2128	NASDAQ	ADAP	Tue, Oct 17, 2023	0.65	0.66	0.61	0.63
2127	NASDAQ	ADAP	Mon, Oct 16, 2023	0.66	0.68	0.62	0.67
2126	NASDAQ	ADAP	Fri, Oct 13, 2023	0.67	0.67	0.64	0.66
2125	NASDAQ	ADAP	Thu, Oct 12, 2023	0.69	0.70	0.65	0.67
2124	NASDAQ	ADAP	Wed, Oct 11, 2023	0.67	0.70	0.67	0.68
2123	NASDAQ	ADAP	Tue, Oct 10, 2023	0.67	0.72	0.67	0.68
2122	NASDAQ	ADAP	Mon, Oct 9, 2023	0.70	0.71	0.68	0.69
2121	NASDAQ	ADAP	Fri, Oct 6, 2023	0.70	0.73	0.70	0.71
2120	NASDAQ	ADAP	Thu, Oct 5, 2023	0.70	0.73	0.70	0.72
2119	NASDAQ	ADAP	Wed, Oct 4, 2023	0.75	0.77	0.67	0.73
2118	NASDAQ	ADAP	Tue, Oct 3, 2023	0.71	0.80	0.69	0.76
2117	NASDAQ	ADAP	Mon, Oct 2, 2023	0.78	0.80	0.71	0.75
2116	NASDAQ	ADAP	Fri, Sep 29, 2023	0.77	0.81	0.75	0.78
2115	NASDAQ	ADAP	Thu, Sep 28, 2023	0.80	0.81	0.77	0.79
2114	NASDAQ	ADAP	Wed, Sep 27, 2023	0.73	0.82	0.73	0.80
2113	NASDAQ	ADAP	Tue, Sep 26, 2023	0.75	0.78	0.72	0.76
2112	NASDAQ	ADAP	Mon, Sep 25, 2023	0.77	0.77	0.72	0.76
2111	NASDAQ	ADAP	Fri, Sep 22, 2023	0.77	0.78	0.75	0.78
2110	NASDAQ	ADAP	Thu, Sep 21, 2023	0.74	0.77	0.72	0.77
2109	NASDAQ	ADAP	Wed, Sep 20, 2023	0.74	0.75	0.72	0.75
2108	NASDAQ	ADAP	Tue, Sep 19, 2023	0.74	0.75	0.68	0.73
2107	NASDAQ	ADAP	Mon, Sep 18, 2023	0.78	0.79	0.74	0.74
2106	NASDAQ	ADAP	Fri, Sep 15, 2023	0.74	0.82	0.74	0.81
2105	NASDAQ	ADAP	Thu, Sep 14, 2023	0.83	0.85	0.78	0.81
2104	NASDAQ	ADAP	Wed, Sep 13, 2023	0.77	0.82	0.77	0.80
2103	NASDAQ	ADAP	Tue, Sep 12, 2023	0.79	0.83	0.76	0.77
2102	NASDAQ	ADAP	Mon, Sep 11, 2023	0.78	0.78	0.78	0.78
2101	NASDAQ	ADAP	Fri, Sep 8, 2023	0.76	0.76	0.74	0.74
2100	NASDAQ	ADAP	Thu, Sep 7, 2023	0.76	0.77	0.75	0.77
2099	NASDAQ	ADAP	Wed, Sep 6, 2023	0.78	0.79	0.76	0.76
2098	NASDAQ	ADAP	Tue, Sep 5, 2023	0.78	0.79	0.78	0.78
2097	NASDAQ	ADAP	Fri, Sep 1, 2023	0.78	0.81	0.78	0.79
2096	NASDAQ	ADAP	Thu, Aug 31, 2023	0.81	0.83	0.78	0.78
2095	NASDAQ	ADAP	Wed, Aug 30, 2023	0.80	0.83	0.79	0.82
2094	NASDAQ	ADAP	Tue, Aug 29, 2023	0.78	0.82	0.78	0.80
2093	NASDAQ	ADAP	Mon, Aug 28, 2023	0.80	0.83	0.78	0.78
2092	NASDAQ	ADAP	Fri, Aug 25, 2023	0.80	0.83	0.78	0.78
2091	NASDAQ	ADAP	Thu, Aug 24, 2023	0.81	0.85	0.80	0.80
2090	NASDAQ	ADAP	Wed, Aug 23, 2023	0.79	0.84	0.79	0.82
2089	NASDAQ	ADAP	Tue, Aug 22, 2023	0.80	0.81	0.79	0.79
2088	NASDAQ	ADAP	Mon, Aug 21, 2023	0.80	0.82	0.77	0.80
2087	NASDAQ	ADAP	Fri, Aug 18, 2023	0.80	0.84	0.78	0.78
2086	NASDAQ	ADAP	Thu, Aug 17, 2023	0.79	0.83	0.77	0.82
2085	NASDAQ	ADAP	Wed, Aug 16, 2023	0.78	0.79	0.77	0.78
2084	NASDAQ	ADAP	Tue, Aug 15, 2023	0.78	0.80	0.78	0.78
2083	NASDAQ	ADAP	Mon, Aug 14, 2023	0.81	0.82	0.77	0.78
2082	NASDAQ	ADAP	Fri, Aug 11, 2023	0.84	0.85	0.81	0.81
2081	NASDAQ	ADAP	Thu, Aug 10, 2023	0.86	0.86	0.79	0.82
2080	NASDAQ	ADAP	Wed, Aug 9, 2023	0.86	0.89	0.84	0.85
2079	NASDAQ	ADAP	Tue, Aug 8, 2023	0.86	0.87	0.85	0.86
2078	NASDAQ	ADAP	Mon, Aug 7, 2023	0.88	0.91	0.85	0.86
2077	NASDAQ	ADAP	Fri, Aug 4, 2023	0.89	0.92	0.88	0.88
2076	NASDAQ	ADAP	Thu, Aug 3, 2023	0.91	0.91	0.88	0.88
2075	NASDAQ	ADAP	Wed, Aug 2, 2023	0.90	0.92	0.88	0.88
2074	NASDAQ	ADAP	Tue, Aug 1, 2023	0.91	0.95	0.91	0.91
2073	NASDAQ	ADAP	Mon, Jul 31, 2023	0.91	1.00	0.91	0.94
2072	NASDAQ	ADAP	Fri, Jul 28, 2023	0.87	0.91	0.87	0.89
2071	NASDAQ	ADAP	Thu, Jul 27, 2023	0.93	0.93	0.87	0.87
2070	NASDAQ	ADAP	Wed, Jul 26, 2023	0.89	0.93	0.88	0.93
2069	NASDAQ	ADAP	Tue, Jul 25, 2023	0.92	0.94	0.88	0.88
2068	NASDAQ	ADAP	Mon, Jul 24, 2023	0.95	0.96	0.93	0.94
2067	NASDAQ	ADAP	Fri, Jul 21, 2023	0.95	0.95	0.91	0.94
2066	NASDAQ	ADAP	Thu, Jul 20, 2023	1.05	1.05	0.92	0.94
2065	NASDAQ	ADAP	Wed, Jul 19, 2023	0.95	1.09	0.93	1.04
2064	NASDAQ	ADAP	Tue, Jul 18, 2023	0.90	0.95	0.90	0.95
2063	NASDAQ	ADAP	Mon, Jul 17, 2023	0.90	0.94	0.89	0.90
2062	NASDAQ	ADAP	Fri, Jul 14, 2023	0.93	0.94	0.90	0.90
2061	NASDAQ	ADAP	Thu, Jul 13, 2023	0.93	0.96	0.93	0.93
2060	NASDAQ	ADAP	Wed, Jul 12, 2023	0.95	0.96	0.92	0.93
2059	NASDAQ	ADAP	Tue, Jul 11, 2023	0.93	0.95	0.92	0.93
2058	NASDAQ	ADAP	Mon, Jul 10, 2023	0.91	0.94	0.90	0.93
2057	NASDAQ	ADAP	Fri, Jul 7, 2023	0.93	0.94	0.90	0.90
2056	NASDAQ	ADAP	Thu, Jul 6, 2023	0.94	0.96	0.92	0.93
2055	NASDAQ	ADAP	Wed, Jul 5, 2023	0.93	0.98	0.93	0.94
2054	NASDAQ	ADAP	Mon, Jul 3, 2023	0.93	0.95	0.92	0.93
2053	NASDAQ	ADAP	Fri, Jun 30, 2023	0.94	0.96	0.91	0.93
2052	NASDAQ	ADAP	Thu, Jun 29, 2023	0.90	0.96	0.90	0.94
2051	NASDAQ	ADAP	Wed, Jun 28, 2023	0.90	0.97	0.89	0.91
2050	NASDAQ	ADAP	Tue, Jun 27, 2023	0.92	0.93	0.88	0.90
2049	NASDAQ	ADAP	Mon, Jun 26, 2023	0.94	0.95	0.91	0.92
2048	NASDAQ	ADAP	Fri, Jun 23, 2023	0.98	0.99	0.94	0.95
2047	NASDAQ	ADAP	Thu, Jun 22, 2023	0.99	1.00	0.96	0.99
2046	NASDAQ	ADAP	Wed, Jun 21, 2023	1.02	1.03	0.91	1.01
2045	NASDAQ	ADAP	Tue, Jun 20, 2023	1.01	1.07	0.99	1.04
2044	NASDAQ	ADAP	Fri, Jun 16, 2023	1.02	1.03	0.97	1.02
2043	NASDAQ	ADAP	Thu, Jun 15, 2023	1.01	1.06	1.01	1.01
2042	NASDAQ	ADAP	Wed, Jun 14, 2023	1.00	1.06	1.00	1.04
2041	NASDAQ	ADAP	Tue, Jun 13, 2023	1.04	1.06	1.00	1.01
2040	NASDAQ	ADAP	Mon, Jun 12, 2023	0.98	1.05	0.97	1.04
2039	NASDAQ	ADAP	Fri, Jun 9, 2023	1.02	1.04	0.96	0.99
2038	NASDAQ	ADAP	Thu, Jun 8, 2023	1.04	1.06	0.98	1.01
2037	NASDAQ	ADAP	Wed, Jun 7, 2023	1.08	1.08	1.01	1.04
2036	NASDAQ	ADAP	Tue, Jun 6, 2023	1.05	1.12	0.98	1.08
2035	NASDAQ	ADAP	Mon, Jun 5, 2023	1.10	1.14	1.01	1.04
2034	NASDAQ	ADAP	Fri, Jun 2, 2023	1.12	1.14	1.08	1.08
2033	NASDAQ	ADAP	Thu, Jun 1, 2023	1.04	1.12	1.02	1.09
2032	NASDAQ	ADAP	Wed, May 31, 2023	1.09	1.10	1.00	1.02
2031	NASDAQ	ADAP	Tue, May 30, 2023	1.11	1.11	1.06	1.08
2030	NASDAQ	ADAP	Fri, May 26, 2023	1.21	1.21	1.05	1.11
2029	NASDAQ	ADAP	Thu, May 25, 2023	1.21	1.23	1.11	1.17
2028	NASDAQ	ADAP	Wed, May 24, 2023	1.23	1.24	1.15	1.20
2027	NASDAQ	ADAP	Tue, May 23, 2023	1.28	1.32	1.20	1.22
2026	NASDAQ	ADAP	Mon, May 22, 2023	1.32	1.33	1.27	1.28
2025	NASDAQ	ADAP	Fri, May 19, 2023	1.32	1.34	1.30	1.31
2024	NASDAQ	ADAP	Thu, May 18, 2023	1.33	1.38	1.28	1.31
2023	NASDAQ	ADAP	Wed, May 17, 2023	1.32	1.38	1.27	1.34
2022	NASDAQ	ADAP	Tue, May 16, 2023	1.36	1.37	1.31	1.31
2021	NASDAQ	ADAP	Mon, May 15, 2023	1.37	1.43	1.36	1.39
2020	NASDAQ	ADAP	Fri, May 12, 2023	1.42	1.42	1.35	1.37
2019	NASDAQ	ADAP	Thu, May 11, 2023	1.41	1.41	1.35	1.36
2018	NASDAQ	ADAP	Wed, May 10, 2023	1.40	1.44	1.37	1.40
2017	NASDAQ	ADAP	Tue, May 9, 2023	1.40	1.42	1.36	1.40
2016	NASDAQ	ADAP	Mon, May 8, 2023	1.42	1.45	1.37	1.40
2015	NASDAQ	ADAP	Fri, May 5, 2023	1.40	1.42	1.37	1.40
2014	NASDAQ	ADAP	Thu, May 4, 2023	1.42	1.42	1.36	1.39
2013	NASDAQ	ADAP	Wed, May 3, 2023	1.36	1.46	1.35	1.40
2012	NASDAQ	ADAP	Tue, May 2, 2023	1.40	1.43	1.36	1.37
2011	NASDAQ	ADAP	Mon, May 1, 2023	1.40	1.47	1.40	1.43
2010	NASDAQ	ADAP	Fri, Apr 28, 2023	1.39	1.43	1.33	1.42
2009	NASDAQ	ADAP	Thu, Apr 27, 2023	1.36	1.41	1.36	1.36
2008	NASDAQ	ADAP	Wed, Apr 26, 2023	1.32	1.39	1.32	1.36
2007	NASDAQ	ADAP	Tue, Apr 25, 2023	1.36	1.38	1.29	1.32
2006	NASDAQ	ADAP	Mon, Apr 24, 2023	1.35	1.44	1.33	1.38
2005	NASDAQ	ADAP	Fri, Apr 21, 2023	1.44	1.46	1.26	1.35
2004	NASDAQ	ADAP	Thu, Apr 20, 2023	1.50	1.50	1.41	1.41
2003	NASDAQ	ADAP	Wed, Apr 19, 2023	1.35	1.52	1.31	1.51
2002	NASDAQ	ADAP	Tue, Apr 18, 2023	1.40	1.40	1.32	1.35
2001	NASDAQ	ADAP	Mon, Apr 17, 2023	1.36	1.47	1.36	1.39
2000	NASDAQ	ADAP	Fri, Apr 14, 2023	1.27	1.40	1.27	1.36
1999	NASDAQ	ADAP	Thu, Apr 13, 2023	1.20	1.31	1.18	1.27
1998	NASDAQ	ADAP	Wed, Apr 12, 2023	1.22	1.22	1.17	1.19
1997	NASDAQ	ADAP	Tue, Apr 11, 2023	1.11	1.24	1.11	1.21
1996	NASDAQ	ADAP	Mon, Apr 10, 2023	1.10	1.14	1.08	1.13
1995	NASDAQ	ADAP	Thu, Apr 6, 2023	1.03	1.13	1.03	1.08
1994	NASDAQ	ADAP	Wed, Apr 5, 2023	1.03	1.05	1.01	1.05
1993	NASDAQ	ADAP	Tue, Apr 4, 2023	1.09	1.10	1.02	1.03
1992	NASDAQ	ADAP	Mon, Apr 3, 2023	1.04	1.11	1.04	1.06
1991	NASDAQ	ADAP	Fri, Mar 31, 2023	1.08	1.11	1.05	1.09
1990	NASDAQ	ADAP	Thu, Mar 30, 2023	1.05	1.10	1.04	1.06
1989	NASDAQ	ADAP	Wed, Mar 29, 2023	1.10	1.10	1.04	1.06
1988	NASDAQ	ADAP	Tue, Mar 28, 2023	1.10	1.12	1.05	1.06
1987	NASDAQ	ADAP	Mon, Mar 27, 2023	1.11	1.14	1.10	1.10
1986	NASDAQ	ADAP	Fri, Mar 24, 2023	1.11	1.12	1.06	1.10
1985	NASDAQ	ADAP	Thu, Mar 23, 2023	1.12	1.14	1.02	1.09
1984	NASDAQ	ADAP	Wed, Mar 22, 2023	1.19	1.20	1.10	1.11
1983	NASDAQ	ADAP	Tue, Mar 21, 2023	1.10	1.19	1.09	1.19
1982	NASDAQ	ADAP	Mon, Mar 20, 2023	1.12	1.15	1.07	1.09
1981	NASDAQ	ADAP	Fri, Mar 17, 2023	1.20	1.20	1.12	1.12
1980	NASDAQ	ADAP	Thu, Mar 16, 2023	1.10	1.26	1.10	1.20
1979	NASDAQ	ADAP	Wed, Mar 15, 2023	1.14	1.15	1.09	1.13
1978	NASDAQ	ADAP	Tue, Mar 14, 2023	1.12	1.17	1.09	1.15
1977	NASDAQ	ADAP	Mon, Mar 13, 2023	1.10	1.16	1.06	1.11
1976	NASDAQ	ADAP	Fri, Mar 10, 2023	1.17	1.17	1.09	1.12
1975	NASDAQ	ADAP	Thu, Mar 9, 2023	1.24	1.25	1.15	1.19
1974	NASDAQ	ADAP	Wed, Mar 8, 2023	1.28	1.30	1.20	1.20
1973	NASDAQ	ADAP	Tue, Mar 7, 2023	1.32	1.37	1.18	1.25
1972	NASDAQ	ADAP	Mon, Mar 6, 2023	1.35	1.49	1.26	1.32
1971	NASDAQ	ADAP	Fri, Mar 3, 2023	1.65	1.79	1.65	1.76
1970	NASDAQ	ADAP	Thu, Mar 2, 2023	1.61	1.70	1.61	1.64
1969	NASDAQ	ADAP	Wed, Mar 1, 2023	1.78	1.79	1.62	1.65
1968	NASDAQ	ADAP	Tue, Feb 28, 2023	1.83	1.85	1.71	1.77
1967	NASDAQ	ADAP	Mon, Feb 27, 2023	1.70	1.82	1.70	1.82
1966	NASDAQ	ADAP	Fri, Feb 24, 2023	1.60	1.74	1.59	1.70
1965	NASDAQ	ADAP	Thu, Feb 23, 2023	1.62	1.68	1.61	1.62
1964	NASDAQ	ADAP	Wed, Feb 22, 2023	1.57	1.67	1.55	1.62
1963	NASDAQ	ADAP	Tue, Feb 21, 2023	1.71	1.71	1.55	1.57
1962	NASDAQ	ADAP	Fri, Feb 17, 2023	1.71	1.77	1.66	1.71
1961	NASDAQ	ADAP	Thu, Feb 16, 2023	1.63	1.72	1.63	1.71
1960	NASDAQ	ADAP	Wed, Feb 15, 2023	1.65	1.67	1.57	1.65
1959	NASDAQ	ADAP	Tue, Feb 14, 2023	1.55	1.69	1.55	1.66
1958	NASDAQ	ADAP	Mon, Feb 13, 2023	1.63	1.63	1.51	1.55
1957	NASDAQ	ADAP	Fri, Feb 10, 2023	1.67	1.74	1.61	1.65
1956	NASDAQ	ADAP	Thu, Feb 9, 2023	1.68	1.76	1.67	1.68
1955	NASDAQ	ADAP	Wed, Feb 8, 2023	1.69	1.72	1.63	1.68
1954	NASDAQ	ADAP	Tue, Feb 7, 2023	1.64	1.69	1.62	1.65
1953	NASDAQ	ADAP	Mon, Feb 6, 2023	1.64	1.74	1.63	1.64
1952	NASDAQ	ADAP	Fri, Feb 3, 2023	1.74	1.74	1.64	1.66
1951	NASDAQ	ADAP	Thu, Feb 2, 2023	1.75	1.81	1.69	1.73
1950	NASDAQ	ADAP	Wed, Feb 1, 2023	1.90	1.90	1.71	1.74
1949	NASDAQ	ADAP	Tue, Jan 31, 2023	1.86	1.95	1.85	1.87
1948	NASDAQ	ADAP	Mon, Jan 30, 2023	1.80	1.92	1.80	1.86
1947	NASDAQ	ADAP	Fri, Jan 27, 2023	1.77	1.86	1.75	1.80
1946	NASDAQ	ADAP	Thu, Jan 26, 2023	1.86	1.94	1.77	1.77
1945	NASDAQ	ADAP	Wed, Jan 25, 2023	1.85	1.87	1.79	1.84
1944	NASDAQ	ADAP	Tue, Jan 24, 2023	1.72	1.97	1.72	1.86
1943	NASDAQ	ADAP	Mon, Jan 23, 2023	1.71	1.80	1.65	1.75
1942	NASDAQ	ADAP	Fri, Jan 20, 2023	1.63	1.73	1.58	1.71
1941	NASDAQ	ADAP	Thu, Jan 19, 2023	1.68	1.69	1.59	1.61
1940	NASDAQ	ADAP	Wed, Jan 18, 2023	1.75	1.81	1.69	1.71
1939	NASDAQ	ADAP	Tue, Jan 17, 2023	1.89	1.94	1.73	1.75
1938	NASDAQ	ADAP	Fri, Jan 13, 2023	1.80	2.04	1.75	1.87
1937	NASDAQ	ADAP	Thu, Jan 12, 2023	1.80	1.84	1.65	1.83
1936	NASDAQ	ADAP	Wed, Jan 11, 2023	1.81	1.81	1.64	1.79
1935	NASDAQ	ADAP	Tue, Jan 10, 2023	1.96	2.08	1.78	1.82
1934	NASDAQ	ADAP	Mon, Jan 9, 2023	2.16	2.20	1.92	1.95
1933	NASDAQ	ADAP	Fri, Jan 6, 2023	2.05	2.35	2.05	2.16
1932	NASDAQ	ADAP	Thu, Jan 5, 2023	1.81	2.11	1.80	2.04
1931	NASDAQ	ADAP	Wed, Jan 4, 2023	1.73	1.80	1.60	1.78
1930	NASDAQ	ADAP	Tue, Jan 3, 2023	1.64	1.79	1.58	1.67
1929	NASDAQ	ADAP	Fri, Dec 30, 2022	1.36	1.47	1.34	1.46
1928	NASDAQ	ADAP	Thu, Dec 29, 2022	1.26	1.41	1.25	1.36
1927	NASDAQ	ADAP	Wed, Dec 28, 2022	1.33	1.36	1.23	1.25
1926	NASDAQ	ADAP	Tue, Dec 27, 2022	1.39	1.40	1.29	1.32
1925	NASDAQ	ADAP	Fri, Dec 23, 2022	1.40	1.43	1.35	1.36
1924	NASDAQ	ADAP	Thu, Dec 22, 2022	1.44	1.46	1.35	1.41
1923	NASDAQ	ADAP	Wed, Dec 21, 2022	1.33	1.47	1.33	1.42
1922	NASDAQ	ADAP	Tue, Dec 20, 2022	1.30	1.36	1.27	1.33
1921	NASDAQ	ADAP	Mon, Dec 19, 2022	1.29	1.32	1.25	1.31
1920	NASDAQ	ADAP	Fri, Dec 16, 2022	1.32	1.36	1.22	1.30
1919	NASDAQ	ADAP	Thu, Dec 15, 2022	1.35	1.42	1.31	1.36
1918	NASDAQ	ADAP	Wed, Dec 14, 2022	1.41	1.49	1.32	1.38
1917	NASDAQ	ADAP	Tue, Dec 13, 2022	1.56	1.56	1.39	1.42
1916	NASDAQ	ADAP	Mon, Dec 12, 2022	1.64	1.64	1.48	1.50
1915	NASDAQ	ADAP	Fri, Dec 9, 2022	1.73	1.83	1.63	1.65
1914	NASDAQ	ADAP	Thu, Dec 8, 2022	1.85	1.94	1.75	1.76
1913	NASDAQ	ADAP	Wed, Dec 7, 2022	1.80	1.84	1.62	1.80
1912	NASDAQ	ADAP	Tue, Dec 6, 2022	1.95	1.96	1.78	1.79
1911	NASDAQ	ADAP	Mon, Dec 5, 2022	2.07	2.07	1.91	1.95
1910	NASDAQ	ADAP	Fri, Dec 2, 2022	2.00	2.13	1.96	2.06
1909	NASDAQ	ADAP	Thu, Dec 1, 2022	2.15	2.18	2.01	2.02
1908	NASDAQ	ADAP	Wed, Nov 30, 2022	2.25	2.38	2.15	2.17
1907	NASDAQ	ADAP	Tue, Nov 29, 2022	2.15	2.28	2.10	2.19
1906	NASDAQ	ADAP	Mon, Nov 28, 2022	2.20	2.30	2.09	2.11
1905	NASDAQ	ADAP	Fri, Nov 25, 2022	2.26	2.40	2.19	2.20
1904	NASDAQ	ADAP	Wed, Nov 23, 2022	2.41	2.52	2.18	2.23
1903	NASDAQ	ADAP	Tue, Nov 22, 2022	2.54	2.54	2.30	2.44
1902	NASDAQ	ADAP	Mon, Nov 21, 2022	2.31	2.54	2.30	2.53
1901	NASDAQ	ADAP	Fri, Nov 18, 2022	2.42	2.43	2.32	2.36
1900	NASDAQ	ADAP	Thu, Nov 17, 2022	2.21	2.39	2.20	2.35
1899	NASDAQ	ADAP	Wed, Nov 16, 2022	2.37	2.38	2.24	2.35
1898	NASDAQ	ADAP	Tue, Nov 15, 2022	2.51	2.61	2.32	2.38
1897	NASDAQ	ADAP	Mon, Nov 14, 2022	2.52	2.65	2.43	2.52
1896	NASDAQ	ADAP	Fri, Nov 11, 2022	2.30	2.57	2.28	2.51
1895	NASDAQ	ADAP	Thu, Nov 10, 2022	2.10	2.25	2.03	2.22
1894	NASDAQ	ADAP	Wed, Nov 9, 2022	2.20	2.27	2.04	2.10
1893	NASDAQ	ADAP	Tue, Nov 8, 2022	1.78	2.15	1.70	2.08
1892	NASDAQ	ADAP	Mon, Nov 7, 2022	1.63	1.71	1.57	1.66
1891	NASDAQ	ADAP	Fri, Nov 4, 2022	1.62	1.64	1.56	1.60
1890	NASDAQ	ADAP	Thu, Nov 3, 2022	1.50	1.63	1.46	1.59
1889	NASDAQ	ADAP	Wed, Nov 2, 2022	1.47	1.53	1.41	1.51
1888	NASDAQ	ADAP	Tue, Nov 1, 2022	1.44	1.50	1.41	1.45
1887	NASDAQ	ADAP	Mon, Oct 31, 2022	1.38	1.45	1.38	1.42
1886	NASDAQ	ADAP	Fri, Oct 28, 2022	1.34	1.41	1.33	1.39
1885	NASDAQ	ADAP	Thu, Oct 27, 2022	1.36	1.40	1.30	1.37
1884	NASDAQ	ADAP	Wed, Oct 26, 2022	1.23	1.36	1.22	1.34
1883	NASDAQ	ADAP	Tue, Oct 25, 2022	1.03	1.27	1.02	1.27
1882	NASDAQ	ADAP	Mon, Oct 24, 2022	1.28	1.28	1.18	1.20
1881	NASDAQ	ADAP	Fri, Oct 21, 2022	1.32	1.41	1.26	1.28
1880	NASDAQ	ADAP	Thu, Oct 20, 2022	1.24	1.42	1.22	1.31
1879	NASDAQ	ADAP	Wed, Oct 19, 2022	1.16	1.25	1.14	1.23
1878	NASDAQ	ADAP	Tue, Oct 18, 2022	1.14	1.22	1.14	1.17
1877	NASDAQ	ADAP	Mon, Oct 17, 2022	1.13	1.22	1.09	1.16
1876	NASDAQ	ADAP	Fri, Oct 14, 2022	1.12	1.17	1.09	1.13
1875	NASDAQ	ADAP	Thu, Oct 13, 2022	1.05	1.13	1.02	1.12
1874	NASDAQ	ADAP	Wed, Oct 12, 2022	1.08	1.09	1.03	1.05
1873	NASDAQ	ADAP	Tue, Oct 11, 2022	1.08	1.18	1.03	1.09
1872	NASDAQ	ADAP	Mon, Oct 10, 2022	1.19	1.19	1.08	1.09
1871	NASDAQ	ADAP	Fri, Oct 7, 2022	1.13	1.23	1.06	1.20
1870	NASDAQ	ADAP	Thu, Oct 6, 2022	1.12	1.16	1.08	1.12
1869	NASDAQ	ADAP	Wed, Oct 5, 2022	1.14	1.16	1.09	1.10
1868	NASDAQ	ADAP	Tue, Oct 4, 2022	1.09	1.20	1.08	1.15
1867	NASDAQ	ADAP	Mon, Oct 3, 2022	1.05	1.16	1.03	1.08
1866	NASDAQ	ADAP	Fri, Sep 30, 2022	1.08	1.09	1.01	1.08
1865	NASDAQ	ADAP	Thu, Sep 29, 2022	1.15	1.16	1.02	1.06
1864	NASDAQ	ADAP	Wed, Sep 28, 2022	1.10	1.19	1.09	1.15
1863	NASDAQ	ADAP	Tue, Sep 27, 2022	1.20	1.24	1.09	1.11
1862	NASDAQ	ADAP	Mon, Sep 26, 2022	1.16	1.24	1.16	1.20
1861	NASDAQ	ADAP	Fri, Sep 23, 2022	1.35	1.40	1.10	1.17
1860	NASDAQ	ADAP	Thu, Sep 22, 2022	1.36	1.40	1.29	1.33
1859	NASDAQ	ADAP	Wed, Sep 21, 2022	1.48	1.49	1.36	1.36
1858	NASDAQ	ADAP	Tue, Sep 20, 2022	1.49	1.56	1.48	1.49
1857	NASDAQ	ADAP	Mon, Sep 19, 2022	1.55	1.60	1.36	1.53
1856	NASDAQ	ADAP	Fri, Sep 16, 2022	1.62	1.65	1.50	1.53
1855	NASDAQ	ADAP	Thu, Sep 15, 2022	1.65	1.70	1.62	1.62
1854	NASDAQ	ADAP	Wed, Sep 14, 2022	1.78	1.79	1.62	1.65
1853	NASDAQ	ADAP	Tue, Sep 13, 2022	1.87	1.90	1.76	1.77
1852	NASDAQ	ADAP	Mon, Sep 12, 2022	1.90	1.97	1.85	1.94
1851	NASDAQ	ADAP	Fri, Sep 9, 2022	2.12	2.12	1.89	1.92
1850	NASDAQ	ADAP	Thu, Sep 8, 2022	1.86	2.08	1.85	2.04
1849	NASDAQ	ADAP	Wed, Sep 7, 2022	1.93	1.98	1.83	1.86
1848	NASDAQ	ADAP	Tue, Sep 6, 2022	2.06	2.07	1.93	1.93
1847	NASDAQ	ADAP	Fri, Sep 2, 2022	1.95	2.06	1.93	2.02
1846	NASDAQ	ADAP	Thu, Sep 1, 2022	2.00	2.01	1.90	1.92
1845	NASDAQ	ADAP	Wed, Aug 31, 2022	1.94	2.06	1.93	1.98
1844	NASDAQ	ADAP	Tue, Aug 30, 2022	2.05	2.09	1.92	1.94
1843	NASDAQ	ADAP	Mon, Aug 29, 2022	2.05	2.17	2.03	2.05
1842	NASDAQ	ADAP	Fri, Aug 26, 2022	2.21	2.24	2.05	2.09
1841	NASDAQ	ADAP	Thu, Aug 25, 2022	2.27	2.33	2.18	2.22
1840	NASDAQ	ADAP	Wed, Aug 24, 2022	2.18	2.29	2.17	2.22
1839	NASDAQ	ADAP	Tue, Aug 23, 2022	2.10	2.20	2.07	2.17
1838	NASDAQ	ADAP	Mon, Aug 22, 2022	2.10	2.12	2.04	2.10
1837	NASDAQ	ADAP	Fri, Aug 19, 2022	2.07	2.14	2.07	2.11
1836	NASDAQ	ADAP	Thu, Aug 18, 2022	2.12	2.13	2.00	2.13
1835	NASDAQ	ADAP	Wed, Aug 17, 2022	2.17	2.27	2.08	2.09
1834	NASDAQ	ADAP	Tue, Aug 16, 2022	2.43	2.43	2.21	2.23
1833	NASDAQ	ADAP	Mon, Aug 15, 2022	2.40	2.53	2.35	2.41
1832	NASDAQ	ADAP	Fri, Aug 12, 2022	2.27	2.54	2.27	2.38
1831	NASDAQ	ADAP	Thu, Aug 11, 2022	2.28	2.36	2.21	2.25
1830	NASDAQ	ADAP	Wed, Aug 10, 2022	2.29	2.34	2.22	2.30
1829	NASDAQ	ADAP	Tue, Aug 9, 2022	2.20	2.38	2.19	2.22
1828	NASDAQ	ADAP	Mon, Aug 8, 2022	2.37	2.37	2.15	2.22
1827	NASDAQ	ADAP	Fri, Aug 5, 2022	2.29	2.40	2.18	2.34
1826	NASDAQ	ADAP	Thu, Aug 4, 2022	2.08	2.33	1.97	2.32
1825	NASDAQ	ADAP	Wed, Aug 3, 2022	1.78	2.03	1.78	1.94
1824	NASDAQ	ADAP	Tue, Aug 2, 2022	1.71	1.83	1.71	1.76
1823	NASDAQ	ADAP	Mon, Aug 1, 2022	1.82	1.84	1.73	1.74
1822	NASDAQ	ADAP	Fri, Jul 29, 2022	1.89	1.93	1.83	1.85
1821	NASDAQ	ADAP	Thu, Jul 28, 2022	1.87	1.94	1.76	1.89
1820	NASDAQ	ADAP	Wed, Jul 27, 2022	1.85	1.85	1.80	1.83
1819	NASDAQ	ADAP	Tue, Jul 26, 2022	1.78	1.89	1.72	1.83
1818	NASDAQ	ADAP	Mon, Jul 25, 2022	1.82	1.84	1.78	1.81
1817	NASDAQ	ADAP	Fri, Jul 22, 2022	1.92	1.93	1.81	1.82
1816	NASDAQ	ADAP	Thu, Jul 21, 2022	1.84	1.92	1.84	1.90
1815	NASDAQ	ADAP	Wed, Jul 20, 2022	1.81	1.94	1.81	1.84
1814	NASDAQ	ADAP	Tue, Jul 19, 2022	1.72	1.88	1.72	1.81
1813	NASDAQ	ADAP	Mon, Jul 18, 2022	1.71	1.81	1.71	1.72
1812	NASDAQ	ADAP	Fri, Jul 15, 2022	1.72	1.76	1.64	1.71
1811	NASDAQ	ADAP	Thu, Jul 14, 2022	1.75	1.76	1.70	1.72
1810	NASDAQ	ADAP	Wed, Jul 13, 2022	1.71	1.84	1.69	1.76
1809	NASDAQ	ADAP	Tue, Jul 12, 2022	1.71	1.79	1.66	1.76
1808	NASDAQ	ADAP	Mon, Jul 11, 2022	1.84	1.85	1.71	1.71
1807	NASDAQ	ADAP	Fri, Jul 8, 2022	1.81	1.91	1.81	1.87
1806	NASDAQ	ADAP	Thu, Jul 7, 2022	1.73	1.88	1.73	1.84
1805	NASDAQ	ADAP	Wed, Jul 6, 2022	1.65	1.80	1.65	1.73
1804	NASDAQ	ADAP	Tue, Jul 5, 2022	1.60	1.79	1.60	1.66
1803	NASDAQ	ADAP	Fri, Jul 1, 2022	1.70	1.75	1.61	1.65
1802	NASDAQ	ADAP	Thu, Jun 30, 2022	1.71	1.76	1.63	1.70
1801	NASDAQ	ADAP	Wed, Jun 29, 2022	1.77	1.77	1.68	1.71
1800	NASDAQ	ADAP	Tue, Jun 28, 2022	1.70	1.85	1.67	1.74
1799	NASDAQ	ADAP	Mon, Jun 27, 2022	1.65	1.76	1.61	1.70
1798	NASDAQ	ADAP	Fri, Jun 24, 2022	1.72	1.79	1.61	1.62
1797	NASDAQ	ADAP	Thu, Jun 23, 2022	1.75	1.85	1.66	1.74
1796	NASDAQ	ADAP	Wed, Jun 22, 2022	1.72	1.82	1.68	1.73
1795	NASDAQ	ADAP	Tue, Jun 21, 2022	1.79	1.87	1.66	1.68
1794	NASDAQ	ADAP	Fri, Jun 17, 2022	1.58	1.91	1.58	1.78
1793	NASDAQ	ADAP	Thu, Jun 16, 2022	1.55	1.64	1.53	1.60
1792	NASDAQ	ADAP	Wed, Jun 15, 2022	1.48	1.69	1.48	1.61
1791	NASDAQ	ADAP	Tue, Jun 14, 2022	1.53	1.57	1.46	1.48
1790	NASDAQ	ADAP	Mon, Jun 13, 2022	1.59	1.59	1.44	1.53
1789	NASDAQ	ADAP	Fri, Jun 10, 2022	1.62	1.68	1.57	1.60
1788	NASDAQ	ADAP	Thu, Jun 9, 2022	1.69	1.75	1.65	1.66
1787	NASDAQ	ADAP	Wed, Jun 8, 2022	1.60	1.80	1.60	1.70
1786	NASDAQ	ADAP	Tue, Jun 7, 2022	1.50	1.63	1.44	1.62
1785	NASDAQ	ADAP	Mon, Jun 6, 2022	1.71	1.71	1.51	1.52
1784	NASDAQ	ADAP	Fri, Jun 3, 2022	1.44	1.86	1.44	1.67
1783	NASDAQ	ADAP	Thu, Jun 2, 2022	1.43	1.48	1.42	1.43
1782	NASDAQ	ADAP	Wed, Jun 1, 2022	1.44	1.49	1.41	1.45
1781	NASDAQ	ADAP	Tue, May 31, 2022	1.51	1.55	1.43	1.44
1780	NASDAQ	ADAP	Fri, May 27, 2022	1.50	1.54	1.40	1.52
1779	NASDAQ	ADAP	Thu, May 26, 2022	1.45	1.49	1.43	1.46
1778	NASDAQ	ADAP	Wed, May 25, 2022	1.54	1.57	1.42	1.48
1777	NASDAQ	ADAP	Tue, May 24, 2022	1.53	1.53	1.43	1.47
1776	NASDAQ	ADAP	Mon, May 23, 2022	1.64	1.65	1.50	1.51
1775	NASDAQ	ADAP	Fri, May 20, 2022	1.73	1.76	1.55	1.64
1774	NASDAQ	ADAP	Thu, May 19, 2022	1.45	1.79	1.43	1.67
1773	NASDAQ	ADAP	Wed, May 18, 2022	1.56	1.56	1.46	1.47
1772	NASDAQ	ADAP	Tue, May 17, 2022	1.52	1.61	1.46	1.57
1771	NASDAQ	ADAP	Mon, May 16, 2022	1.40	1.48	1.37	1.42
1770	NASDAQ	ADAP	Fri, May 13, 2022	1.37	1.46	1.35	1.41
1769	NASDAQ	ADAP	Thu, May 12, 2022	1.33	1.43	1.26	1.35
1768	NASDAQ	ADAP	Wed, May 11, 2022	1.53	1.54	1.33	1.33
1767	NASDAQ	ADAP	Tue, May 10, 2022	1.56	1.64	1.48	1.56
1766	NASDAQ	ADAP	Mon, May 9, 2022	1.75	1.97	1.50	1.54
1765	NASDAQ	ADAP	Fri, May 6, 2022	1.75	1.78	1.65	1.71
1764	NASDAQ	ADAP	Thu, May 5, 2022	1.90	1.91	1.77	1.78
1763	NASDAQ	ADAP	Wed, May 4, 2022	1.85	1.92	1.76	1.91
1762	NASDAQ	ADAP	Tue, May 3, 2022	1.90	1.91	1.81	1.82
1761	NASDAQ	ADAP	Mon, May 2, 2022	1.70	1.87	1.70	1.87
1760	NASDAQ	ADAP	Fri, Apr 29, 2022	1.74	1.83	1.71	1.72
1759	NASDAQ	ADAP	Thu, Apr 28, 2022	1.75	1.77	1.65	1.75
1758	NASDAQ	ADAP	Wed, Apr 27, 2022	1.81	1.84	1.73	1.75
1757	NASDAQ	ADAP	Tue, Apr 26, 2022	1.92	1.93	1.80	1.80
1756	NASDAQ	ADAP	Mon, Apr 25, 2022	1.89	1.97	1.85	1.96
1755	NASDAQ	ADAP	Fri, Apr 22, 2022	1.92	1.96	1.85	1.89
1754	NASDAQ	ADAP	Thu, Apr 21, 2022	2.00	2.06	1.88	1.91
1753	NASDAQ	ADAP	Wed, Apr 20, 2022	1.97	2.32	1.93	2.01
1752	NASDAQ	ADAP	Tue, Apr 19, 2022	1.81	1.96	1.81	1.92
1751	NASDAQ	ADAP	Mon, Apr 18, 2022	1.92	1.92	1.83	1.84
1750	NASDAQ	ADAP	Thu, Apr 14, 2022	1.96	1.97	1.87	1.91
1749	NASDAQ	ADAP	Wed, Apr 13, 2022	1.77	1.96	1.77	1.96
1748	NASDAQ	ADAP	Tue, Apr 12, 2022	1.88	1.90	1.78	1.79
1747	NASDAQ	ADAP	Mon, Apr 11, 2022	2.13	2.13	1.84	1.86
1746	NASDAQ	ADAP	Fri, Apr 8, 2022	2.25	2.34	2.15	2.18
1745	NASDAQ	ADAP	Thu, Apr 7, 2022	2.25	2.34	2.22	2.24
1744	NASDAQ	ADAP	Wed, Apr 6, 2022	2.18	2.30	2.10	2.28
1743	NASDAQ	ADAP	Tue, Apr 5, 2022	2.20	2.24	2.17	2.17
1742	NASDAQ	ADAP	Mon, Apr 4, 2022	2.12	2.26	2.12	2.23
1741	NASDAQ	ADAP	Fri, Apr 1, 2022	2.07	2.15	2.01	2.13
1740	NASDAQ	ADAP	Thu, Mar 31, 2022	2.07	2.07	2.02	2.06
1739	NASDAQ	ADAP	Wed, Mar 30, 2022	2.14	2.16	2.03	2.06
1738	NASDAQ	ADAP	Tue, Mar 29, 2022	2.07	2.18	2.05	2.13
1737	NASDAQ	ADAP	Mon, Mar 28, 2022	2.08	2.13	2.01	2.05
1736	NASDAQ	ADAP	Fri, Mar 25, 2022	2.22	2.22	2.06	2.10
1735	NASDAQ	ADAP	Thu, Mar 24, 2022	2.17	2.24	2.12	2.19
1734	NASDAQ	ADAP	Wed, Mar 23, 2022	2.24	2.26	2.15	2.16
1733	NASDAQ	ADAP	Tue, Mar 22, 2022	2.13	2.26	2.08	2.25
1732	NASDAQ	ADAP	Mon, Mar 21, 2022	2.18	2.22	2.09	2.13
1731	NASDAQ	ADAP	Fri, Mar 18, 2022	2.06	2.24	2.04	2.18
1730	NASDAQ	ADAP	Thu, Mar 17, 2022	1.82	2.11	1.80	2.11
1729	NASDAQ	ADAP	Wed, Mar 16, 2022	1.76	1.87	1.76	1.84
1728	NASDAQ	ADAP	Tue, Mar 15, 2022	1.80	1.85	1.69	1.73
1727	NASDAQ	ADAP	Mon, Mar 14, 2022	1.83	1.90	1.77	1.82
1726	NASDAQ	ADAP	Fri, Mar 11, 2022	1.90	1.93	1.81	1.82
1725	NASDAQ	ADAP	Thu, Mar 10, 2022	1.94	1.94	1.86	1.89
1724	NASDAQ	ADAP	Wed, Mar 9, 2022	2.00	2.04	1.92	1.94
1723	NASDAQ	ADAP	Tue, Mar 8, 2022	1.99	2.03	1.90	1.95
1722	NASDAQ	ADAP	Mon, Mar 7, 2022	2.08	2.16	1.90	1.95
1721	NASDAQ	ADAP	Fri, Mar 4, 2022	2.14	2.19	2.02	2.05
1720	NASDAQ	ADAP	Thu, Mar 3, 2022	2.35	2.36	2.16	2.19
1719	NASDAQ	ADAP	Wed, Mar 2, 2022	2.40	2.45	2.28	2.32
1718	NASDAQ	ADAP	Tue, Mar 1, 2022	2.60	2.62	2.39	2.41
1717	NASDAQ	ADAP	Mon, Feb 28, 2022	2.64	2.77	2.58	2.60
1716	NASDAQ	ADAP	Fri, Feb 25, 2022	2.73	2.74	2.60	2.69
1715	NASDAQ	ADAP	Thu, Feb 24, 2022	2.45	2.74	2.42	2.69
1714	NASDAQ	ADAP	Wed, Feb 23, 2022	2.82	2.83	2.65	2.67
1713	NASDAQ	ADAP	Tue, Feb 22, 2022	2.78	2.93	2.76	2.79
1712	NASDAQ	ADAP	Fri, Feb 18, 2022	2.98	3.00	2.84	2.87
1711	NASDAQ	ADAP	Thu, Feb 17, 2022	3.09	3.09	2.97	3.00
1710	NASDAQ	ADAP	Wed, Feb 16, 2022	3.18	3.25	3.10	3.10
1709	NASDAQ	ADAP	Tue, Feb 15, 2022	3.15	3.20	3.09	3.17
1708	NASDAQ	ADAP	Mon, Feb 14, 2022	3.07	3.14	3.04	3.10
1707	NASDAQ	ADAP	Fri, Feb 11, 2022	3.14	3.19	3.02	3.06
1706	NASDAQ	ADAP	Thu, Feb 10, 2022	3.12	3.32	3.05	3.13
1705	NASDAQ	ADAP	Wed, Feb 9, 2022	3.08	3.24	3.08	3.18
1704	NASDAQ	ADAP	Tue, Feb 8, 2022	3.06	3.10	2.96	3.04
1703	NASDAQ	ADAP	Mon, Feb 7, 2022	2.86	3.14	2.86	3.07
1702	NASDAQ	ADAP	Fri, Feb 4, 2022	2.69	2.85	2.66	2.81
1701	NASDAQ	ADAP	Thu, Feb 3, 2022	2.71	2.83	2.69	2.71
1700	NASDAQ	ADAP	Wed, Feb 2, 2022	2.98	2.98	2.77	2.80
1699	NASDAQ	ADAP	Tue, Feb 1, 2022	2.91	3.03	2.83	2.98
1698	NASDAQ	ADAP	Mon, Jan 31, 2022	2.70	2.93	2.69	2.92
1697	NASDAQ	ADAP	Fri, Jan 28, 2022	2.68	2.71	2.59	2.68
1696	NASDAQ	ADAP	Thu, Jan 27, 2022	2.77	2.85	2.70	2.71
1695	NASDAQ	ADAP	Wed, Jan 26, 2022	2.91	3.02	2.79	2.82
1694	NASDAQ	ADAP	Tue, Jan 25, 2022	2.85	2.94	2.80	2.86
1693	NASDAQ	ADAP	Mon, Jan 24, 2022	2.81	2.95	2.68	2.93
1692	NASDAQ	ADAP	Fri, Jan 21, 2022	2.96	3.00	2.85	2.89
1691	NASDAQ	ADAP	Thu, Jan 20, 2022	3.02	3.13	2.95	2.95
1690	NASDAQ	ADAP	Wed, Jan 19, 2022	3.07	3.14	3.00	3.01
1689	NASDAQ	ADAP	Tue, Jan 18, 2022	3.27	3.27	3.06	3.06
1688	NASDAQ	ADAP	Fri, Jan 14, 2022	3.35	3.40	3.16	3.30
1687	NASDAQ	ADAP	Thu, Jan 13, 2022	3.42	3.53	3.35	3.36
1686	NASDAQ	ADAP	Wed, Jan 12, 2022	3.62	3.63	3.40	3.42
1685	NASDAQ	ADAP	Tue, Jan 11, 2022	3.50	3.68	3.48	3.58
1684	NASDAQ	ADAP	Mon, Jan 10, 2022	3.50	3.53	3.35	3.47
1683	NASDAQ	ADAP	Fri, Jan 7, 2022	3.64	3.67	3.50	3.51
1682	NASDAQ	ADAP	Thu, Jan 6, 2022	3.57	3.65	3.41	3.61
1681	NASDAQ	ADAP	Wed, Jan 5, 2022	3.81	3.89	3.56	3.58
1680	NASDAQ	ADAP	Tue, Jan 4, 2022	4.08	4.12	3.81	3.84
1679	NASDAQ	ADAP	Mon, Jan 3, 2022	3.84	4.10	3.77	4.06
1678	NASDAQ	ADAP	Fri, Dec 31, 2021	3.87	3.95	3.72	3.75
1677	NASDAQ	ADAP	Thu, Dec 30, 2021	3.70	3.93	3.68	3.87
1676	NASDAQ	ADAP	Wed, Dec 29, 2021	3.76	3.81	3.68	3.70
1675	NASDAQ	ADAP	Tue, Dec 28, 2021	3.93	4.06	3.79	3.79
1674	NASDAQ	ADAP	Mon, Dec 27, 2021	4.09	4.10	3.95	3.95
1673	NASDAQ	ADAP	Thu, Dec 23, 2021	4.02	4.17	3.98	4.11
1672	NASDAQ	ADAP	Wed, Dec 22, 2021	4.05	4.11	3.91	4.00
1671	NASDAQ	ADAP	Tue, Dec 21, 2021	4.05	4.11	3.97	4.01
1670	NASDAQ	ADAP	Mon, Dec 20, 2021	3.85	4.14	3.76	4.06
1669	NASDAQ	ADAP	Fri, Dec 17, 2021	3.61	3.99	3.46	3.90
1668	NASDAQ	ADAP	Thu, Dec 16, 2021	3.71	3.72	3.55	3.61
1667	NASDAQ	ADAP	Wed, Dec 15, 2021	3.48	3.69	3.38	3.68
1666	NASDAQ	ADAP	Tue, Dec 14, 2021	3.56	3.61	3.43	3.50
1665	NASDAQ	ADAP	Mon, Dec 13, 2021	3.61	3.70	3.49	3.61
1664	NASDAQ	ADAP	Fri, Dec 10, 2021	3.73	3.89	3.59	3.62
1663	NASDAQ	ADAP	Thu, Dec 9, 2021	3.83	3.90	3.67	3.69
1662	NASDAQ	ADAP	Wed, Dec 8, 2021	3.95	3.95	3.77	3.83
1661	NASDAQ	ADAP	Tue, Dec 7, 2021	3.70	4.00	3.69	3.89
1660	NASDAQ	ADAP	Mon, Dec 6, 2021	3.59	3.63	3.47	3.59
1659	NASDAQ	ADAP	Fri, Dec 3, 2021	3.70	3.70	3.52	3.58
1658	NASDAQ	ADAP	Thu, Dec 2, 2021	3.74	3.75	3.61	3.73
1657	NASDAQ	ADAP	Wed, Dec 1, 2021	4.24	4.28	3.68	3.70
1656	NASDAQ	ADAP	Tue, Nov 30, 2021	4.02	4.18	3.95	4.15
1655	NASDAQ	ADAP	Mon, Nov 29, 2021	4.12	4.24	4.03	4.07
1654	NASDAQ	ADAP	Fri, Nov 26, 2021	4.14	4.22	4.02	4.07
1653	NASDAQ	ADAP	Wed, Nov 24, 2021	4.07	4.34	4.02	4.28
1652	NASDAQ	ADAP	Tue, Nov 23, 2021	4.07	4.14	3.84	4.10
1651	NASDAQ	ADAP	Mon, Nov 22, 2021	4.26	4.31	4.03	4.10
1650	NASDAQ	ADAP	Fri, Nov 19, 2021	4.15	4.33	4.12	4.25
1649	NASDAQ	ADAP	Thu, Nov 18, 2021	4.25	4.34	4.08	4.16
1648	NASDAQ	ADAP	Wed, Nov 17, 2021	4.34	4.46	4.23	4.23
1647	NASDAQ	ADAP	Tue, Nov 16, 2021	4.31	4.40	4.19	4.33
1646	NASDAQ	ADAP	Mon, Nov 15, 2021	4.63	4.69	4.33	4.35
1645	NASDAQ	ADAP	Fri, Nov 12, 2021	4.74	4.75	4.25	4.57
1644	NASDAQ	ADAP	Thu, Nov 11, 2021	5.00	5.15	4.61	4.70
1643	NASDAQ	ADAP	Wed, Nov 10, 2021	5.43	5.54	5.16	5.17
1642	NASDAQ	ADAP	Tue, Nov 9, 2021	5.64	5.71	5.47	5.51
1641	NASDAQ	ADAP	Mon, Nov 8, 2021	5.65	5.95	5.59	5.68
1640	NASDAQ	ADAP	Fri, Nov 5, 2021	5.34	5.48	5.13	5.47
1639	NASDAQ	ADAP	Thu, Nov 4, 2021	5.30	5.44	5.10	5.25
1638	NASDAQ	ADAP	Wed, Nov 3, 2021	5.48	5.51	5.26	5.47
1637	NASDAQ	ADAP	Tue, Nov 2, 2021	5.41	5.55	5.28	5.48
1636	NASDAQ	ADAP	Mon, Nov 1, 2021	5.06	5.41	5.06	5.39
1635	NASDAQ	ADAP	Fri, Oct 29, 2021	5.16	5.20	5.02	5.07
1634	NASDAQ	ADAP	Thu, Oct 28, 2021	5.03	5.23	5.00	5.19
1633	NASDAQ	ADAP	Wed, Oct 27, 2021	5.01	5.10	4.96	5.02
1632	NASDAQ	ADAP	Tue, Oct 26, 2021	5.00	5.10	4.93	5.03
1631	NASDAQ	ADAP	Mon, Oct 25, 2021	5.21	5.23	4.93	4.98
1630	NASDAQ	ADAP	Fri, Oct 22, 2021	5.24	5.25	5.13	5.21
1629	NASDAQ	ADAP	Thu, Oct 21, 2021	5.20	5.33	5.17	5.27
1628	NASDAQ	ADAP	Wed, Oct 20, 2021	5.29	5.33	5.16	5.20
1627	NASDAQ	ADAP	Tue, Oct 19, 2021	5.24	5.39	5.21	5.27
1626	NASDAQ	ADAP	Mon, Oct 18, 2021	5.35	5.38	5.20	5.23
1625	NASDAQ	ADAP	Fri, Oct 15, 2021	5.50	5.50	5.25	5.33
1624	NASDAQ	ADAP	Thu, Oct 14, 2021	5.48	5.55	5.34	5.45
1623	NASDAQ	ADAP	Wed, Oct 13, 2021	5.39	5.67	5.35	5.44
1622	NASDAQ	ADAP	Tue, Oct 12, 2021	5.19	5.38	5.19	5.35
1621	NASDAQ	ADAP	Mon, Oct 11, 2021	5.15	5.28	5.04	5.18
1620	NASDAQ	ADAP	Fri, Oct 8, 2021	5.17	5.24	5.04	5.12
1619	NASDAQ	ADAP	Thu, Oct 7, 2021	5.17	5.25	5.09	5.16
1618	NASDAQ	ADAP	Wed, Oct 6, 2021	5.10	5.29	5.04	5.09
1617	NASDAQ	ADAP	Tue, Oct 5, 2021	5.19	5.31	5.10	5.19
1616	NASDAQ	ADAP	Mon, Oct 4, 2021	5.32	5.34	5.08	5.18
1615	NASDAQ	ADAP	Fri, Oct 1, 2021	5.25	5.46	5.15	5.39
1614	NASDAQ	ADAP	Thu, Sep 30, 2021	5.20	5.32	5.15	5.17
1613	NASDAQ	ADAP	Wed, Sep 29, 2021	5.53	5.65	5.18	5.20
1612	NASDAQ	ADAP	Tue, Sep 28, 2021	5.73	5.77	5.38	5.43
1611	NASDAQ	ADAP	Mon, Sep 27, 2021	5.75	5.94	5.68	5.82
1610	NASDAQ	ADAP	Fri, Sep 24, 2021	5.65	5.82	5.64	5.76
1609	NASDAQ	ADAP	Thu, Sep 23, 2021	5.79	5.90	5.58	5.76
1608	NASDAQ	ADAP	Wed, Sep 22, 2021	5.51	5.82	5.50	5.75
1607	NASDAQ	ADAP	Tue, Sep 21, 2021	5.12	5.60	5.11	5.50
1606	NASDAQ	ADAP	Mon, Sep 20, 2021	5.20	5.35	5.03	5.08
1605	NASDAQ	ADAP	Fri, Sep 17, 2021	5.23	5.43	5.16	5.40
1604	NASDAQ	ADAP	Thu, Sep 16, 2021	5.41	5.41	5.07	5.29
1603	NASDAQ	ADAP	Wed, Sep 15, 2021	5.35	5.50	5.33	5.40
1602	NASDAQ	ADAP	Tue, Sep 14, 2021	5.81	5.94	5.25	5.31
1601	NASDAQ	ADAP	Mon, Sep 13, 2021	6.82	6.84	5.75	5.85
1600	NASDAQ	ADAP	Fri, Sep 10, 2021	6.43	6.86	6.12	6.25
1599	NASDAQ	ADAP	Thu, Sep 9, 2021	6.20	6.65	6.06	6.21
1598	NASDAQ	ADAP	Wed, Sep 8, 2021	6.20	6.55	6.00	6.25
1597	NASDAQ	ADAP	Tue, Sep 7, 2021	6.10	6.82	5.59	6.37
1596	NASDAQ	ADAP	Fri, Sep 3, 2021	4.95	5.12	4.90	4.94
1595	NASDAQ	ADAP	Thu, Sep 2, 2021	5.05	5.09	4.92	4.94
1594	NASDAQ	ADAP	Wed, Sep 1, 2021	5.14	5.25	4.96	5.05
1593	NASDAQ	ADAP	Tue, Aug 31, 2021	5.21	5.33	5.14	5.17
1592	NASDAQ	ADAP	Mon, Aug 30, 2021	5.26	5.42	4.96	5.24
1591	NASDAQ	ADAP	Fri, Aug 27, 2021	5.03	5.23	4.88	5.15
1590	NASDAQ	ADAP	Thu, Aug 26, 2021	4.90	5.42	4.85	5.05
1589	NASDAQ	ADAP	Wed, Aug 25, 2021	4.38	5.19	4.31	4.95
1588	NASDAQ	ADAP	Tue, Aug 24, 2021	4.32	4.49	4.20	4.38
1587	NASDAQ	ADAP	Mon, Aug 23, 2021	3.99	4.32	3.93	4.28
1586	NASDAQ	ADAP	Fri, Aug 20, 2021	3.75	3.82	3.67	3.80
1585	NASDAQ	ADAP	Thu, Aug 19, 2021	3.87	3.96	3.75	3.76
1584	NASDAQ	ADAP	Wed, Aug 18, 2021	3.82	4.01	3.77	3.95
1583	NASDAQ	ADAP	Tue, Aug 17, 2021	3.95	3.95	3.73	3.87
1582	NASDAQ	ADAP	Mon, Aug 16, 2021	3.95	4.02	3.85	3.95
1581	NASDAQ	ADAP	Fri, Aug 13, 2021	3.84	4.08	3.75	3.99
1580	NASDAQ	ADAP	Thu, Aug 12, 2021	3.69	3.94	3.69	3.83
1579	NASDAQ	ADAP	Wed, Aug 11, 2021	3.55	3.71	3.51	3.68
1578	NASDAQ	ADAP	Tue, Aug 10, 2021	3.55	3.87	3.53	3.57
1577	NASDAQ	ADAP	Mon, Aug 9, 2021	3.47	3.61	3.45	3.45
1576	NASDAQ	ADAP	Fri, Aug 6, 2021	3.50	3.54	3.40	3.49
1575	NASDAQ	ADAP	Thu, Aug 5, 2021	3.46	3.60	3.41	3.53
1574	NASDAQ	ADAP	Wed, Aug 4, 2021	3.49	3.53	3.43	3.44
1573	NASDAQ	ADAP	Tue, Aug 3, 2021	3.58	3.64	3.45	3.48
1572	NASDAQ	ADAP	Mon, Aug 2, 2021	3.66	3.66	3.57	3.58
1571	NASDAQ	ADAP	Fri, Jul 30, 2021	3.57	3.64	3.51	3.57
1570	NASDAQ	ADAP	Thu, Jul 29, 2021	3.69	3.75	3.60	3.61
1569	NASDAQ	ADAP	Wed, Jul 28, 2021	3.55	3.71	3.55	3.65
1568	NASDAQ	ADAP	Tue, Jul 27, 2021	3.51	3.58	3.37	3.54
1567	NASDAQ	ADAP	Mon, Jul 26, 2021	3.59	3.71	3.51	3.51
1566	NASDAQ	ADAP	Fri, Jul 23, 2021	3.84	3.92	3.61	3.62
1565	NASDAQ	ADAP	Thu, Jul 22, 2021	3.98	3.98	3.75	3.77
1564	NASDAQ	ADAP	Wed, Jul 21, 2021	3.95	3.98	3.78	3.97
1563	NASDAQ	ADAP	Tue, Jul 20, 2021	3.67	3.94	3.65	3.90
1562	NASDAQ	ADAP	Mon, Jul 19, 2021	3.65	3.72	3.55	3.69
1561	NASDAQ	ADAP	Fri, Jul 16, 2021	3.79	3.83	3.65	3.71
1560	NASDAQ	ADAP	Thu, Jul 15, 2021	3.72	3.76	3.63	3.74
1559	NASDAQ	ADAP	Wed, Jul 14, 2021	3.88	3.90	3.70	3.73
1558	NASDAQ	ADAP	Tue, Jul 13, 2021	3.94	3.95	3.81	3.87
1557	NASDAQ	ADAP	Mon, Jul 12, 2021	4.13	4.17	3.93	3.95
1556	NASDAQ	ADAP	Fri, Jul 9, 2021	4.07	4.11	3.99	4.10
1555	NASDAQ	ADAP	Thu, Jul 8, 2021	3.89	4.05	3.87	4.03
1554	NASDAQ	ADAP	Wed, Jul 7, 2021	4.17	4.17	3.90	4.01
1553	NASDAQ	ADAP	Tue, Jul 6, 2021	4.27	4.28	4.11	4.15
1552	NASDAQ	ADAP	Fri, Jul 2, 2021	4.37	4.37	4.22	4.31
1551	NASDAQ	ADAP	Thu, Jul 1, 2021	4.27	4.39	4.22	4.35
1550	NASDAQ	ADAP	Wed, Jun 30, 2021	4.40	4.40	4.22	4.26
1549	NASDAQ	ADAP	Tue, Jun 29, 2021	4.38	4.45	4.30	4.39
1548	NASDAQ	ADAP	Mon, Jun 28, 2021	4.35	4.45	4.31	4.41
1547	NASDAQ	ADAP	Fri, Jun 25, 2021	4.32	4.42	4.26	4.35
1546	NASDAQ	ADAP	Thu, Jun 24, 2021	4.15	4.34	4.15	4.28
1545	NASDAQ	ADAP	Wed, Jun 23, 2021	3.90	4.24	3.87	4.16
1544	NASDAQ	ADAP	Tue, Jun 22, 2021	3.91	3.95	3.67	3.86
1543	NASDAQ	ADAP	Mon, Jun 21, 2021	3.99	4.10	3.88	3.90
1542	NASDAQ	ADAP	Fri, Jun 18, 2021	4.16	4.19	3.89	3.95
1541	NASDAQ	ADAP	Thu, Jun 17, 2021	4.00	4.22	3.93	4.18
1540	NASDAQ	ADAP	Wed, Jun 16, 2021	4.07	4.16	4.02	4.03
1539	NASDAQ	ADAP	Tue, Jun 15, 2021	4.48	4.53	3.80	4.14
1538	NASDAQ	ADAP	Mon, Jun 14, 2021	4.46	4.52	4.42	4.49
1537	NASDAQ	ADAP	Fri, Jun 11, 2021	4.65	4.70	4.44	4.46
1536	NASDAQ	ADAP	Thu, Jun 10, 2021	4.60	4.71	4.45	4.65
1535	NASDAQ	ADAP	Wed, Jun 9, 2021	4.71	4.75	4.57	4.62
1534	NASDAQ	ADAP	Tue, Jun 8, 2021	4.70	4.73	4.56	4.69
1533	NASDAQ	ADAP	Mon, Jun 7, 2021	4.75	4.80	4.60	4.61
1532	NASDAQ	ADAP	Fri, Jun 4, 2021	4.74	4.81	4.69	4.72
1531	NASDAQ	ADAP	Thu, Jun 3, 2021	4.79	4.85	4.61	4.68
1530	NASDAQ	ADAP	Wed, Jun 2, 2021	4.85	4.90	4.75	4.79
1529	NASDAQ	ADAP	Tue, Jun 1, 2021	5.04	5.04	4.72	4.82
1528	NASDAQ	ADAP	Fri, May 28, 2021	4.94	5.05	4.73	5.03
1527	NASDAQ	ADAP	Thu, May 27, 2021	5.02	5.07	4.91	5.05
1526	NASDAQ	ADAP	Wed, May 26, 2021	4.84	5.07	4.81	4.98
1525	NASDAQ	ADAP	Tue, May 25, 2021	4.95	5.04	4.77	4.83
1524	NASDAQ	ADAP	Mon, May 24, 2021	5.17	5.17	4.89	4.92
1523	NASDAQ	ADAP	Fri, May 21, 2021	5.13	5.37	5.06	5.09
1522	NASDAQ	ADAP	Thu, May 20, 2021	5.38	5.58	5.02	5.12
1521	NASDAQ	ADAP	Wed, May 19, 2021	5.00	5.13	4.88	4.90
1520	NASDAQ	ADAP	Tue, May 18, 2021	5.06	5.27	4.92	5.12
1519	NASDAQ	ADAP	Mon, May 17, 2021	4.80	4.99	4.79	4.93
1518	NASDAQ	ADAP	Fri, May 14, 2021	4.56	4.85	4.56	4.82
1517	NASDAQ	ADAP	Thu, May 13, 2021	4.91	4.98	4.45	4.56
1516	NASDAQ	ADAP	Wed, May 12, 2021	4.69	4.92	4.69	4.84
1515	NASDAQ	ADAP	Tue, May 11, 2021	4.58	4.88	4.56	4.78
1514	NASDAQ	ADAP	Mon, May 10, 2021	5.00	5.00	4.69	4.72
1513	NASDAQ	ADAP	Fri, May 7, 2021	4.98	5.08	4.63	4.78
1512	NASDAQ	ADAP	Thu, May 6, 2021	5.20	5.23	4.75	4.90
1511	NASDAQ	ADAP	Wed, May 5, 2021	5.38	5.40	5.05	5.12
1510	NASDAQ	ADAP	Tue, May 4, 2021	5.62	5.65	5.25	5.35
1509	NASDAQ	ADAP	Mon, May 3, 2021	5.70	5.80	5.45	5.68
1508	NASDAQ	ADAP	Fri, Apr 30, 2021	5.84	5.97	5.65	5.66
1507	NASDAQ	ADAP	Thu, Apr 29, 2021	5.78	5.93	5.61	5.78
1506	NASDAQ	ADAP	Wed, Apr 28, 2021	5.67	5.78	5.56	5.74
1505	NASDAQ	ADAP	Tue, Apr 27, 2021	5.65	5.80	5.51	5.64
1504	NASDAQ	ADAP	Mon, Apr 26, 2021	5.44	5.81	5.41	5.63
1503	NASDAQ	ADAP	Fri, Apr 23, 2021	5.11	5.50	5.03	5.43
1502	NASDAQ	ADAP	Thu, Apr 22, 2021	4.89	5.28	4.72	5.08
1501	NASDAQ	ADAP	Wed, Apr 21, 2021	4.71	4.94	4.60	4.88
1500	NASDAQ	ADAP	Tue, Apr 20, 2021	4.65	4.81	4.60	4.72
1499	NASDAQ	ADAP	Mon, Apr 19, 2021	4.90	5.01	4.61	4.68
1498	NASDAQ	ADAP	Fri, Apr 16, 2021	5.03	5.03	4.81	4.93
1497	NASDAQ	ADAP	Thu, Apr 15, 2021	5.17	5.21	4.93	5.04
1496	NASDAQ	ADAP	Wed, Apr 14, 2021	5.11	5.32	5.03	5.04
1495	NASDAQ	ADAP	Tue, Apr 13, 2021	4.95	5.08	4.89	5.07
1494	NASDAQ	ADAP	Mon, Apr 12, 2021	5.05	5.11	4.87	4.97
1493	NASDAQ	ADAP	Fri, Apr 9, 2021	5.08	5.39	4.92	5.05
1492	NASDAQ	ADAP	Thu, Apr 8, 2021	5.05	5.18	5.03	5.13
1491	NASDAQ	ADAP	Wed, Apr 7, 2021	5.23	5.25	4.87	4.97
1490	NASDAQ	ADAP	Tue, Apr 6, 2021	5.64	5.64	5.11	5.27
1489	NASDAQ	ADAP	Mon, Apr 5, 2021	5.63	5.77	5.44	5.61
1488	NASDAQ	ADAP	Thu, Apr 1, 2021	5.36	5.86	5.32	5.50
1487	NASDAQ	ADAP	Wed, Mar 31, 2021	5.12	5.52	5.09	5.31
1486	NASDAQ	ADAP	Tue, Mar 30, 2021	4.90	5.13	4.80	5.05
1485	NASDAQ	ADAP	Mon, Mar 29, 2021	5.08	5.19	4.90	4.94
1484	NASDAQ	ADAP	Fri, Mar 26, 2021	5.26	5.31	4.91	5.13
1483	NASDAQ	ADAP	Thu, Mar 25, 2021	5.00	5.29	4.75	5.25
1482	NASDAQ	ADAP	Wed, Mar 24, 2021	5.50	5.51	5.01	5.07
1481	NASDAQ	ADAP	Tue, Mar 23, 2021	5.80	5.86	5.32	5.38
1480	NASDAQ	ADAP	Mon, Mar 22, 2021	5.30	6.05	5.20	5.72
1479	NASDAQ	ADAP	Fri, Mar 19, 2021	5.28	5.39	5.08	5.17
1478	NASDAQ	ADAP	Thu, Mar 18, 2021	5.29	5.56	5.15	5.20
1477	NASDAQ	ADAP	Wed, Mar 17, 2021	5.29	5.49	5.05	5.41
1476	NASDAQ	ADAP	Tue, Mar 16, 2021	5.37	5.50	5.16	5.34
1475	NASDAQ	ADAP	Mon, Mar 15, 2021	5.47	5.58	5.30	5.36
1474	NASDAQ	ADAP	Fri, Mar 12, 2021	5.52	5.54	5.24	5.48
1473	NASDAQ	ADAP	Thu, Mar 11, 2021	5.40	5.55	5.35	5.53
1472	NASDAQ	ADAP	Wed, Mar 10, 2021	5.44	5.60	5.26	5.30
1471	NASDAQ	ADAP	Tue, Mar 9, 2021	5.00	5.39	5.00	5.32
1470	NASDAQ	ADAP	Mon, Mar 8, 2021	5.14	5.18	4.86	4.90
1469	NASDAQ	ADAP	Fri, Mar 5, 2021	5.01	5.13	4.52	5.13
1468	NASDAQ	ADAP	Thu, Mar 4, 2021	5.28	5.32	4.79	5.01
1467	NASDAQ	ADAP	Wed, Mar 3, 2021	5.40	5.55	5.25	5.25
1466	NASDAQ	ADAP	Tue, Mar 2, 2021	5.69	5.77	5.41	5.43
1465	NASDAQ	ADAP	Mon, Mar 1, 2021	5.66	5.99	5.62	5.73
1464	NASDAQ	ADAP	Fri, Feb 26, 2021	5.90	6.12	5.50	5.54
1463	NASDAQ	ADAP	Thu, Feb 25, 2021	6.02	6.13	5.75	5.94
1462	NASDAQ	ADAP	Wed, Feb 24, 2021	6.07	6.12	5.80	5.99
1461	NASDAQ	ADAP	Tue, Feb 23, 2021	5.93	6.03	5.36	5.95
1460	NASDAQ	ADAP	Mon, Feb 22, 2021	6.15	6.46	6.07	6.12
1459	NASDAQ	ADAP	Fri, Feb 19, 2021	6.04	6.31	5.93	6.29
1458	NASDAQ	ADAP	Thu, Feb 18, 2021	6.53	6.54	5.92	5.98
1457	NASDAQ	ADAP	Wed, Feb 17, 2021	7.07	7.09	6.17	6.62
1456	NASDAQ	ADAP	Tue, Feb 16, 2021	6.62	7.17	6.58	6.77
1455	NASDAQ	ADAP	Fri, Feb 12, 2021	6.63	6.75	6.36	6.52
1454	NASDAQ	ADAP	Thu, Feb 11, 2021	6.91	7.26	6.53	6.63
1453	NASDAQ	ADAP	Wed, Feb 10, 2021	6.83	6.97	6.62	6.77
1452	NASDAQ	ADAP	Tue, Feb 9, 2021	7.10	7.34	6.71	6.75
1451	NASDAQ	ADAP	Mon, Feb 8, 2021	6.26	7.28	6.23	6.83
1450	NASDAQ	ADAP	Fri, Feb 5, 2021	5.88	6.26	5.79	6.21
1449	NASDAQ	ADAP	Thu, Feb 4, 2021	5.81	6.02	5.76	5.84
1448	NASDAQ	ADAP	Wed, Feb 3, 2021	6.05	6.14	5.71	5.77
1447	NASDAQ	ADAP	Tue, Feb 2, 2021	5.67	6.04	5.62	6.03
1446	NASDAQ	ADAP	Mon, Feb 1, 2021	5.54	5.64	5.46	5.61
1445	NASDAQ	ADAP	Fri, Jan 29, 2021	5.54	5.74	5.35	5.46
1444	NASDAQ	ADAP	Thu, Jan 28, 2021	5.36	5.64	5.31	5.48
1443	NASDAQ	ADAP	Wed, Jan 27, 2021	5.55	5.60	5.06	5.29
1442	NASDAQ	ADAP	Tue, Jan 26, 2021	5.79	5.95	5.51	5.59
1441	NASDAQ	ADAP	Mon, Jan 25, 2021	5.68	5.96	5.57	5.75
1440	NASDAQ	ADAP	Fri, Jan 22, 2021	5.43	5.72	5.30	5.60
1439	NASDAQ	ADAP	Thu, Jan 21, 2021	5.78	5.83	5.42	5.42
1438	NASDAQ	ADAP	Wed, Jan 20, 2021	5.86	6.06	5.62	5.79
1437	NASDAQ	ADAP	Tue, Jan 19, 2021	5.84	5.96	5.46	5.94
1436	NASDAQ	ADAP	Fri, Jan 15, 2021	6.13	6.20	5.65	5.72
1435	NASDAQ	ADAP	Thu, Jan 14, 2021	5.86	6.38	5.85	6.10
1434	NASDAQ	ADAP	Wed, Jan 13, 2021	5.83	5.88	5.54	5.82
1433	NASDAQ	ADAP	Tue, Jan 12, 2021	6.30	6.31	5.79	5.89
1432	NASDAQ	ADAP	Mon, Jan 11, 2021	6.21	6.42	5.99	6.23
1431	NASDAQ	ADAP	Fri, Jan 8, 2021	6.00	6.30	5.99	6.18
1430	NASDAQ	ADAP	Thu, Jan 7, 2021	5.66	6.02	5.66	5.98
1429	NASDAQ	ADAP	Wed, Jan 6, 2021	5.65	5.89	5.53	5.61
1428	NASDAQ	ADAP	Tue, Jan 5, 2021	5.99	6.08	5.54	5.77
1427	NASDAQ	ADAP	Mon, Jan 4, 2021	5.53	6.10	5.25	6.01
1426	NASDAQ	ADAP	Thu, Dec 31, 2020	5.42	5.52	5.14	5.39
1425	NASDAQ	ADAP	Wed, Dec 30, 2020	5.18	5.56	5.11	5.41
1424	NASDAQ	ADAP	Tue, Dec 29, 2020	5.29	5.32	5.00	5.19
1423	NASDAQ	ADAP	Mon, Dec 28, 2020	5.41	5.41	4.96	5.28
1422	NASDAQ	ADAP	Thu, Dec 24, 2020	5.53	5.75	5.16	5.22
1421	NASDAQ	ADAP	Wed, Dec 23, 2020	5.50	5.54	5.24	5.49
1420	NASDAQ	ADAP	Tue, Dec 22, 2020	4.95	5.39	4.83	5.32
1419	NASDAQ	ADAP	Mon, Dec 21, 2020	4.82	4.97	4.60	4.95
1418	NASDAQ	ADAP	Fri, Dec 18, 2020	4.45	4.96	4.35	4.91
1417	NASDAQ	ADAP	Thu, Dec 17, 2020	4.51	4.55	4.27	4.38
1416	NASDAQ	ADAP	Wed, Dec 16, 2020	4.34	4.52	4.20	4.35
1415	NASDAQ	ADAP	Tue, Dec 15, 2020	4.15	4.31	4.06	4.07
1414	NASDAQ	ADAP	Mon, Dec 14, 2020	4.13	4.22	3.95	4.10
1413	NASDAQ	ADAP	Fri, Dec 11, 2020	4.01	4.11	3.79	4.00
1412	NASDAQ	ADAP	Thu, Dec 10, 2020	4.15	4.18	3.96	4.05
1411	NASDAQ	ADAP	Wed, Dec 9, 2020	4.51	4.51	4.08	4.14
1410	NASDAQ	ADAP	Tue, Dec 8, 2020	4.63	4.70	4.34	4.40
1409	NASDAQ	ADAP	Mon, Dec 7, 2020	4.47	4.87	4.45	4.50
1408	NASDAQ	ADAP	Fri, Dec 4, 2020	4.53	4.55	4.33	4.47
1407	NASDAQ	ADAP	Thu, Dec 3, 2020	4.61	4.61	4.32	4.50
1406	NASDAQ	ADAP	Wed, Dec 2, 2020	4.78	4.78	4.44	4.55
1405	NASDAQ	ADAP	Tue, Dec 1, 2020	5.07	5.11	4.69	4.75
1404	NASDAQ	ADAP	Mon, Nov 30, 2020	4.99	5.06	4.87	5.01
1403	NASDAQ	ADAP	Fri, Nov 27, 2020	4.65	4.97	4.62	4.91
1402	NASDAQ	ADAP	Wed, Nov 25, 2020	4.35	4.74	4.25	4.61
1401	NASDAQ	ADAP	Tue, Nov 24, 2020	4.57	4.57	4.30	4.37
1400	NASDAQ	ADAP	Mon, Nov 23, 2020	4.99	4.99	4.45	4.55
1399	NASDAQ	ADAP	Fri, Nov 20, 2020	4.89	5.09	4.66	4.97
1398	NASDAQ	ADAP	Thu, Nov 19, 2020	4.77	4.88	4.60	4.72
1397	NASDAQ	ADAP	Wed, Nov 18, 2020	4.84	4.92	4.57	4.75
1396	NASDAQ	ADAP	Tue, Nov 17, 2020	5.03	5.09	4.68	4.82
1395	NASDAQ	ADAP	Mon, Nov 16, 2020	5.00	5.09	4.86	5.03
1394	NASDAQ	ADAP	Fri, Nov 13, 2020	4.80	5.08	4.80	4.99
1393	NASDAQ	ADAP	Thu, Nov 12, 2020	4.94	4.97	4.72	4.80
1392	NASDAQ	ADAP	Wed, Nov 11, 2020	4.97	5.10	4.86	4.89
1391	NASDAQ	ADAP	Tue, Nov 10, 2020	5.18	5.18	4.82	4.88
1390	NASDAQ	ADAP	Mon, Nov 9, 2020	5.27	5.74	5.02	5.22
1389	NASDAQ	ADAP	Fri, Nov 6, 2020	5.33	5.38	5.15	5.21
1388	NASDAQ	ADAP	Thu, Nov 5, 2020	5.45	5.68	5.16	5.31
1387	NASDAQ	ADAP	Wed, Nov 4, 2020	5.23	5.76	5.21	5.30
1386	NASDAQ	ADAP	Tue, Nov 3, 2020	5.22	5.36	4.94	5.23
1385	NASDAQ	ADAP	Mon, Nov 2, 2020	4.61	5.18	4.55	5.15
1384	NASDAQ	ADAP	Fri, Oct 30, 2020	4.54	4.64	4.26	4.51
1383	NASDAQ	ADAP	Thu, Oct 29, 2020	4.44	4.63	4.15	4.53
1382	NASDAQ	ADAP	Wed, Oct 28, 2020	4.77	4.77	4.35	4.40
1381	NASDAQ	ADAP	Tue, Oct 27, 2020	4.99	4.99	4.65	4.78
1380	NASDAQ	ADAP	Mon, Oct 26, 2020	4.69	5.12	4.61	4.87
1379	NASDAQ	ADAP	Fri, Oct 23, 2020	4.37	5.16	4.29	4.80
1378	NASDAQ	ADAP	Thu, Oct 22, 2020	4.50	5.18	4.27	4.30
1377	NASDAQ	ADAP	Wed, Oct 21, 2020	5.30	5.38	4.51	4.53
1376	NASDAQ	ADAP	Tue, Oct 20, 2020	5.62	5.73	5.19	5.39
1375	NASDAQ	ADAP	Mon, Oct 19, 2020	6.43	6.54	5.60	5.60
1374	NASDAQ	ADAP	Fri, Oct 16, 2020	7.63	7.70	6.26	6.31
1373	NASDAQ	ADAP	Thu, Oct 15, 2020	8.00	8.21	7.60	7.90
1372	NASDAQ	ADAP	Wed, Oct 14, 2020	9.01	9.18	7.92	7.95
1371	NASDAQ	ADAP	Tue, Oct 13, 2020	8.40	9.31	8.31	9.20
1370	NASDAQ	ADAP	Mon, Oct 12, 2020	8.36	8.64	8.16	8.36
1369	NASDAQ	ADAP	Fri, Oct 9, 2020	8.38	8.42	7.97	8.21
1368	NASDAQ	ADAP	Thu, Oct 8, 2020	8.71	8.86	8.05	8.14
1367	NASDAQ	ADAP	Wed, Oct 7, 2020	8.39	8.71	8.30	8.66
1366	NASDAQ	ADAP	Tue, Oct 6, 2020	8.49	8.61	8.25	8.30
1365	NASDAQ	ADAP	Mon, Oct 5, 2020	8.06	8.49	7.99	8.46
1364	NASDAQ	ADAP	Fri, Oct 2, 2020	8.10	8.68	7.95	8.01
1363	NASDAQ	ADAP	Thu, Oct 1, 2020	8.00	8.37	7.84	8.36
1362	NASDAQ	ADAP	Wed, Sep 30, 2020	7.63	8.32	7.58	7.98
1361	NASDAQ	ADAP	Tue, Sep 29, 2020	7.79	8.01	7.50	7.66
1360	NASDAQ	ADAP	Mon, Sep 28, 2020	8.04	8.13	7.42	7.84
1359	NASDAQ	ADAP	Fri, Sep 25, 2020	7.78	7.92	7.52	7.87
1358	NASDAQ	ADAP	Thu, Sep 24, 2020	7.91	7.98	7.37	7.75
1357	NASDAQ	ADAP	Wed, Sep 23, 2020	8.88	8.88	7.85	7.95
1356	NASDAQ	ADAP	Tue, Sep 22, 2020	9.33	9.33	8.54	8.71
1355	NASDAQ	ADAP	Mon, Sep 21, 2020	10.24	10.24	9.30	9.31
1354	NASDAQ	ADAP	Fri, Sep 18, 2020	10.83	10.83	10.18	10.43
1353	NASDAQ	ADAP	Thu, Sep 17, 2020	10.51	10.93	10.07	10.75
1352	NASDAQ	ADAP	Wed, Sep 16, 2020	10.08	10.79	9.83	10.78
1351	NASDAQ	ADAP	Tue, Sep 15, 2020	9.35	10.08	8.78	10.08
1350	NASDAQ	ADAP	Mon, Sep 14, 2020	8.07	10.11	8.03	9.42
1349	NASDAQ	ADAP	Fri, Sep 11, 2020	8.11	8.26	7.81	7.94
1348	NASDAQ	ADAP	Thu, Sep 10, 2020	8.07	8.42	8.01	8.10
1347	NASDAQ	ADAP	Wed, Sep 9, 2020	7.89	8.28	7.84	8.00
1346	NASDAQ	ADAP	Tue, Sep 8, 2020	7.77	8.28	7.77	7.89
1345	NASDAQ	ADAP	Fri, Sep 4, 2020	7.77	7.98	7.51	7.94
1344	NASDAQ	ADAP	Thu, Sep 3, 2020	8.25	8.25	7.73	7.82
1343	NASDAQ	ADAP	Wed, Sep 2, 2020	8.60	8.60	8.14	8.38
1342	NASDAQ	ADAP	Tue, Sep 1, 2020	8.59	8.89	8.30	8.52
1341	NASDAQ	ADAP	Mon, Aug 31, 2020	7.79	8.78	7.56	8.70
1340	NASDAQ	ADAP	Fri, Aug 28, 2020	8.07	8.78	7.52	7.92
1339	NASDAQ	ADAP	Thu, Aug 27, 2020	8.45	8.45	8.04	8.14
1338	NASDAQ	ADAP	Wed, Aug 26, 2020	8.66	8.82	8.33	8.35
1337	NASDAQ	ADAP	Tue, Aug 25, 2020	8.26	8.87	8.06	8.71
1336	NASDAQ	ADAP	Mon, Aug 24, 2020	8.34	8.56	8.21	8.33
1335	NASDAQ	ADAP	Fri, Aug 21, 2020	8.67	8.82	8.30	8.43
1334	NASDAQ	ADAP	Thu, Aug 20, 2020	8.91	9.05	8.65	8.78
1333	NASDAQ	ADAP	Wed, Aug 19, 2020	8.64	9.13	8.55	8.99
1332	NASDAQ	ADAP	Tue, Aug 18, 2020	8.84	9.12	8.50	8.68
1331	NASDAQ	ADAP	Mon, Aug 17, 2020	8.07	8.85	8.05	8.84
1330	NASDAQ	ADAP	Fri, Aug 14, 2020	7.90	8.29	7.65	8.01
1329	NASDAQ	ADAP	Thu, Aug 13, 2020	7.89	7.96	7.62	7.86
1328	NASDAQ	ADAP	Wed, Aug 12, 2020	8.25	8.34	7.76	7.91
1327	NASDAQ	ADAP	Tue, Aug 11, 2020	8.07	8.57	7.98	8.13
1326	NASDAQ	ADAP	Mon, Aug 10, 2020	7.99	8.30	7.91	8.28
1325	NASDAQ	ADAP	Fri, Aug 7, 2020	8.06	8.18	7.87	7.98
1324	NASDAQ	ADAP	Thu, Aug 6, 2020	8.62	8.68	7.89	8.06
1323	NASDAQ	ADAP	Wed, Aug 5, 2020	8.83	8.89	8.61	8.72
1322	NASDAQ	ADAP	Tue, Aug 4, 2020	8.91	9.00	8.70	8.92
1321	NASDAQ	ADAP	Mon, Aug 3, 2020	9.25	9.40	8.46	9.05
1320	NASDAQ	ADAP	Fri, Jul 31, 2020	9.04	9.40	8.82	9.35
1319	NASDAQ	ADAP	Thu, Jul 30, 2020	8.85	9.12	8.85	9.00
1318	NASDAQ	ADAP	Wed, Jul 29, 2020	8.86	9.13	8.81	8.97
1317	NASDAQ	ADAP	Tue, Jul 28, 2020	9.10	9.10	8.80	8.91
1316	NASDAQ	ADAP	Mon, Jul 27, 2020	8.87	9.16	8.81	9.08
1315	NASDAQ	ADAP	Fri, Jul 24, 2020	9.44	9.55	8.64	8.80
1314	NASDAQ	ADAP	Thu, Jul 23, 2020	9.83	9.92	9.05	9.31
1313	NASDAQ	ADAP	Wed, Jul 22, 2020	9.53	10.49	9.15	9.93
1312	NASDAQ	ADAP	Tue, Jul 21, 2020	9.20	10.09	9.09	9.56
1311	NASDAQ	ADAP	Mon, Jul 20, 2020	8.51	9.16	8.51	9.06
1310	NASDAQ	ADAP	Fri, Jul 17, 2020	8.56	8.75	8.43	8.60
1309	NASDAQ	ADAP	Thu, Jul 16, 2020	8.64	8.70	8.33	8.54
1308	NASDAQ	ADAP	Wed, Jul 15, 2020	8.68	9.24	8.52	8.74
1307	NASDAQ	ADAP	Tue, Jul 14, 2020	8.89	9.09	8.46	8.50
1306	NASDAQ	ADAP	Mon, Jul 13, 2020	9.20	9.47	8.90	8.94
1305	NASDAQ	ADAP	Fri, Jul 10, 2020	9.29	9.75	9.05	9.23
1304	NASDAQ	ADAP	Thu, Jul 9, 2020	9.29	9.42	8.97	9.31
1303	NASDAQ	ADAP	Wed, Jul 8, 2020	9.72	9.82	9.22	9.40
1302	NASDAQ	ADAP	Tue, Jul 7, 2020	9.55	9.86	9.26	9.68
1301	NASDAQ	ADAP	Mon, Jul 6, 2020	9.71	9.89	9.17	9.47
1300	NASDAQ	ADAP	Thu, Jul 2, 2020	9.70	10.19	9.39	9.79
1299	NASDAQ	ADAP	Wed, Jul 1, 2020	10.35	10.50	9.58	9.99
1298	NASDAQ	ADAP	Tue, Jun 30, 2020	9.14	10.16	9.01	10.01
1297	NASDAQ	ADAP	Mon, Jun 29, 2020	9.74	9.79	9.10	9.29
1296	NASDAQ	ADAP	Fri, Jun 26, 2020	9.42	9.80	9.09	9.48
1295	NASDAQ	ADAP	Thu, Jun 25, 2020	9.47	9.49	8.93	9.31
1294	NASDAQ	ADAP	Wed, Jun 24, 2020	9.53	9.87	9.26	9.59
1293	NASDAQ	ADAP	Tue, Jun 23, 2020	9.49	10.17	9.42	9.63
1292	NASDAQ	ADAP	Mon, Jun 22, 2020	9.98	9.98	9.38	9.55
1291	NASDAQ	ADAP	Fri, Jun 19, 2020	9.93	10.23	9.65	10.16
1290	NASDAQ	ADAP	Thu, Jun 18, 2020	10.20	10.43	9.83	10.00
1289	NASDAQ	ADAP	Wed, Jun 17, 2020	10.39	10.63	10.00	10.04
1288	NASDAQ	ADAP	Tue, Jun 16, 2020	10.52	10.60	9.99	10.51
1287	NASDAQ	ADAP	Mon, Jun 15, 2020	8.90	10.55	8.85	10.43
1286	NASDAQ	ADAP	Fri, Jun 12, 2020	9.87	10.63	9.60	9.94
1285	NASDAQ	ADAP	Thu, Jun 11, 2020	10.25	10.31	9.31	9.57
1284	NASDAQ	ADAP	Wed, Jun 10, 2020	11.14	11.20	10.26	10.89
1283	NASDAQ	ADAP	Tue, Jun 9, 2020	11.06	11.64	10.85	11.15
1282	NASDAQ	ADAP	Mon, Jun 8, 2020	11.25	11.30	10.67	11.12
1281	NASDAQ	ADAP	Fri, Jun 5, 2020	11.05	11.94	11.02	11.25
1280	NASDAQ	ADAP	Thu, Jun 4, 2020	11.52	11.97	10.63	11.39
1279	NASDAQ	ADAP	Wed, Jun 3, 2020	11.40	12.12	11.21	11.89
1278	NASDAQ	ADAP	Tue, Jun 2, 2020	12.32	12.48	11.53	12.10
1277	NASDAQ	ADAP	Mon, Jun 1, 2020	9.95	13.40	9.85	11.64
1276	NASDAQ	ADAP	Fri, May 29, 2020	10.04	12.77	7.80	11.07
1275	NASDAQ	ADAP	Thu, May 28, 2020	4.78	5.10	4.75	4.86
1274	NASDAQ	ADAP	Wed, May 27, 2020	5.29	5.33	4.65	4.78
1273	NASDAQ	ADAP	Tue, May 26, 2020	5.91	6.03	5.27	5.30
1272	NASDAQ	ADAP	Fri, May 22, 2020	5.75	6.05	5.55	5.77
1271	NASDAQ	ADAP	Thu, May 21, 2020	5.37	5.95	5.02	5.87
1270	NASDAQ	ADAP	Wed, May 20, 2020	5.20	5.75	5.19	5.47
1269	NASDAQ	ADAP	Tue, May 19, 2020	5.30	5.47	5.05	5.17
1268	NASDAQ	ADAP	Mon, May 18, 2020	4.92	5.84	4.81	5.24
1267	NASDAQ	ADAP	Fri, May 15, 2020	4.30	4.80	4.21	4.65
1266	NASDAQ	ADAP	Thu, May 14, 2020	4.79	4.79	4.05	4.35
1265	NASDAQ	ADAP	Wed, May 13, 2020	4.93	4.99	4.00	4.54
1264	NASDAQ	ADAP	Tue, May 12, 2020	4.80	5.08	4.57	4.93
1263	NASDAQ	ADAP	Mon, May 11, 2020	4.68	4.78	4.40	4.57
1262	NASDAQ	ADAP	Fri, May 8, 2020	3.61	5.00	3.54	4.44
1261	NASDAQ	ADAP	Thu, May 7, 2020	3.66	3.76	3.54	3.57
1260	NASDAQ	ADAP	Wed, May 6, 2020	3.54	3.69	3.36	3.64
1259	NASDAQ	ADAP	Tue, May 5, 2020	3.41	3.55	3.30	3.54
1258	NASDAQ	ADAP	Mon, May 4, 2020	3.33	3.55	3.20	3.36
1257	NASDAQ	ADAP	Fri, May 1, 2020	3.21	3.43	3.21	3.35
1256	NASDAQ	ADAP	Thu, Apr 30, 2020	3.83	3.83	3.31	3.36
1255	NASDAQ	ADAP	Wed, Apr 29, 2020	3.55	3.87	3.40	3.83
1254	NASDAQ	ADAP	Tue, Apr 28, 2020	3.49	3.68	3.40	3.53
1253	NASDAQ	ADAP	Mon, Apr 27, 2020	3.58	3.58	3.37	3.40
1252	NASDAQ	ADAP	Fri, Apr 24, 2020	3.39	3.51	3.28	3.45
1251	NASDAQ	ADAP	Thu, Apr 23, 2020	3.49	3.59	3.37	3.38
1250	NASDAQ	ADAP	Wed, Apr 22, 2020	3.67	3.71	3.34	3.39
1249	NASDAQ	ADAP	Tue, Apr 21, 2020	3.54	3.67	3.43	3.62
1248	NASDAQ	ADAP	Mon, Apr 20, 2020	3.47	3.84	3.45	3.58
1247	NASDAQ	ADAP	Fri, Apr 17, 2020	3.59	3.64	3.38	3.47
1246	NASDAQ	ADAP	Thu, Apr 16, 2020	3.35	3.44	3.19	3.43
1245	NASDAQ	ADAP	Wed, Apr 15, 2020	3.56	3.56	3.11	3.30
1244	NASDAQ	ADAP	Tue, Apr 14, 2020	3.64	3.65	3.27	3.45
1243	NASDAQ	ADAP	Mon, Apr 13, 2020	3.01	3.34	2.93	3.33
1242	NASDAQ	ADAP	Thu, Apr 9, 2020	2.91	3.13	2.83	3.01
1241	NASDAQ	ADAP	Wed, Apr 8, 2020	2.85	2.92	2.77	2.81
1240	NASDAQ	ADAP	Tue, Apr 7, 2020	3.05	3.05	2.81	2.83
1239	NASDAQ	ADAP	Mon, Apr 6, 2020	2.70	3.02	2.60	3.00
1238	NASDAQ	ADAP	Fri, Apr 3, 2020	2.82	2.94	2.57	2.63
1237	NASDAQ	ADAP	Thu, Apr 2, 2020	2.59	2.87	2.54	2.87
1236	NASDAQ	ADAP	Wed, Apr 1, 2020	2.52	2.84	2.52	2.58
1235	NASDAQ	ADAP	Tue, Mar 31, 2020	2.69	2.87	2.55	2.72
1234	NASDAQ	ADAP	Mon, Mar 30, 2020	2.92	2.92	2.72	2.75
1233	NASDAQ	ADAP	Fri, Mar 27, 2020	2.84	3.03	2.69	3.05
1232	NASDAQ	ADAP	Thu, Mar 26, 2020	2.85	3.00	2.78	2.86
1231	NASDAQ	ADAP	Wed, Mar 25, 2020	3.10	3.23	2.77	2.84
1230	NASDAQ	ADAP	Tue, Mar 24, 2020	2.86	3.09	2.84	3.08
1229	NASDAQ	ADAP	Mon, Mar 23, 2020	2.50	2.92	2.50	2.81
1228	NASDAQ	ADAP	Fri, Mar 20, 2020	2.81	2.91	2.56	2.62
1227	NASDAQ	ADAP	Thu, Mar 19, 2020	2.56	2.84	2.55	2.77
1226	NASDAQ	ADAP	Wed, Mar 18, 2020	2.60	2.84	2.50	2.61
1225	NASDAQ	ADAP	Tue, Mar 17, 2020	2.26	2.79	2.26	2.72
1224	NASDAQ	ADAP	Mon, Mar 16, 2020	2.20	2.70	2.00	2.25
1223	NASDAQ	ADAP	Fri, Mar 13, 2020	2.52	2.78	2.50	2.72
1222	NASDAQ	ADAP	Thu, Mar 12, 2020	2.80	2.90	2.46	2.63
1221	NASDAQ	ADAP	Wed, Mar 11, 2020	2.99	3.03	2.85	2.94
1220	NASDAQ	ADAP	Tue, Mar 10, 2020	3.00	3.09	2.85	3.06
1219	NASDAQ	ADAP	Mon, Mar 9, 2020	3.28	3.32	2.94	2.96
1218	NASDAQ	ADAP	Fri, Mar 6, 2020	3.66	3.66	3.41	3.49
1217	NASDAQ	ADAP	Thu, Mar 5, 2020	3.38	3.77	3.26	3.72
1216	NASDAQ	ADAP	Wed, Mar 4, 2020	3.58	3.61	3.41	3.46
1215	NASDAQ	ADAP	Tue, Mar 3, 2020	3.51	3.67	3.43	3.50
1214	NASDAQ	ADAP	Mon, Mar 2, 2020	3.65	3.67	3.49	3.55
1213	NASDAQ	ADAP	Fri, Feb 28, 2020	3.42	3.65	3.38	3.62
1212	NASDAQ	ADAP	Thu, Feb 27, 2020	3.45	3.70	3.26	3.66
1211	NASDAQ	ADAP	Wed, Feb 26, 2020	3.48	3.66	3.44	3.51
1210	NASDAQ	ADAP	Tue, Feb 25, 2020	3.60	3.60	3.41	3.42
1209	NASDAQ	ADAP	Mon, Feb 24, 2020	3.62	3.84	3.33	3.58
1208	NASDAQ	ADAP	Fri, Feb 21, 2020	3.94	3.97	3.66	3.75
1207	NASDAQ	ADAP	Thu, Feb 20, 2020	3.96	4.01	3.84	3.95
1206	NASDAQ	ADAP	Wed, Feb 19, 2020	4.03	4.10	3.90	3.98
1205	NASDAQ	ADAP	Tue, Feb 18, 2020	4.13	4.37	3.93	4.02
1204	NASDAQ	ADAP	Fri, Feb 14, 2020	3.96	4.05	3.82	4.02
1203	NASDAQ	ADAP	Thu, Feb 13, 2020	4.13	4.17	3.87	3.97
1202	NASDAQ	ADAP	Wed, Feb 12, 2020	4.19	4.24	4.06	4.17
1201	NASDAQ	ADAP	Tue, Feb 11, 2020	4.22	4.28	4.02	4.16
1200	NASDAQ	ADAP	Mon, Feb 10, 2020	4.06	4.22	4.01	4.19
1199	NASDAQ	ADAP	Fri, Feb 7, 2020	4.05	4.17	4.01	4.08
1198	NASDAQ	ADAP	Thu, Feb 6, 2020	4.50	4.57	4.00	4.15
1197	NASDAQ	ADAP	Wed, Feb 5, 2020	4.04	4.65	4.02	4.50
1196	NASDAQ	ADAP	Tue, Feb 4, 2020	3.95	4.05	3.80	4.04
1195	NASDAQ	ADAP	Mon, Feb 3, 2020	3.91	4.05	3.91	4.04
1194	NASDAQ	ADAP	Fri, Jan 31, 2020	4.00	4.00	3.82	3.90
1193	NASDAQ	ADAP	Thu, Jan 30, 2020	3.98	4.05	3.90	4.00
1192	NASDAQ	ADAP	Wed, Jan 29, 2020	4.08	4.35	3.98	4.05
1191	NASDAQ	ADAP	Tue, Jan 28, 2020	3.68	4.19	3.68	3.96
1190	NASDAQ	ADAP	Mon, Jan 27, 2020	3.84	3.89	3.62	3.68
1189	NASDAQ	ADAP	Fri, Jan 24, 2020	4.03	4.09	3.81	3.92
1188	NASDAQ	ADAP	Thu, Jan 23, 2020	4.03	4.13	4.00	4.03
1187	NASDAQ	ADAP	Wed, Jan 22, 2020	4.38	4.60	4.00	4.00
1186	NASDAQ	ADAP	Tue, Jan 21, 2020	4.43	4.43	3.70	4.14
1185	NASDAQ	ADAP	Fri, Jan 17, 2020	4.51	4.83	4.30	4.52
1184	NASDAQ	ADAP	Thu, Jan 16, 2020	4.18	4.72	4.11	4.49
1183	NASDAQ	ADAP	Wed, Jan 15, 2020	3.67	4.50	3.48	4.44
1182	NASDAQ	ADAP	Tue, Jan 14, 2020	5.53	6.00	3.90	4.04
1181	NASDAQ	ADAP	Mon, Jan 13, 2020	2.20	5.84	2.10	3.99
1180	NASDAQ	ADAP	Fri, Jan 10, 2020	1.38	1.42	1.30	1.33
1179	NASDAQ	ADAP	Thu, Jan 9, 2020	1.27	1.43	1.26	1.37
1178	NASDAQ	ADAP	Wed, Jan 8, 2020	1.25	1.29	1.23	1.26
1177	NASDAQ	ADAP	Tue, Jan 7, 2020	1.22	1.27	1.20	1.27
1176	NASDAQ	ADAP	Mon, Jan 6, 2020	1.20	1.21	1.16	1.21
1175	NASDAQ	ADAP	Fri, Jan 3, 2020	1.23	1.23	1.16	1.20
1174	NASDAQ	ADAP	Thu, Jan 2, 2020	1.22	1.25	1.15	1.22
1173	NASDAQ	ADAP	Tue, Dec 31, 2019	1.21	1.27	1.16	1.20
1172	NASDAQ	ADAP	Mon, Dec 30, 2019	1.39	1.39	1.15	1.16
1171	NASDAQ	ADAP	Fri, Dec 27, 2019	1.40	1.40	1.37	1.38
1170	NASDAQ	ADAP	Thu, Dec 26, 2019	1.37	1.41	1.32	1.38
1169	NASDAQ	ADAP	Tue, Dec 24, 2019	1.35	1.39	1.30	1.35
1168	NASDAQ	ADAP	Mon, Dec 23, 2019	1.36	1.38	1.28	1.33
1167	NASDAQ	ADAP	Fri, Dec 20, 2019	1.38	1.39	1.28	1.31
1166	NASDAQ	ADAP	Thu, Dec 19, 2019	1.36	1.44	1.31	1.39
1165	NASDAQ	ADAP	Wed, Dec 18, 2019	1.28	1.38	1.23	1.34
1164	NASDAQ	ADAP	Tue, Dec 17, 2019	1.36	1.37	1.18	1.28
1163	NASDAQ	ADAP	Mon, Dec 16, 2019	1.25	1.39	1.20	1.33
1162	NASDAQ	ADAP	Fri, Dec 13, 2019	1.26	1.29	1.17	1.22
1161	NASDAQ	ADAP	Thu, Dec 12, 2019	1.23	1.30	1.16	1.24
1160	NASDAQ	ADAP	Wed, Dec 11, 2019	1.15	1.30	1.13	1.22
1159	NASDAQ	ADAP	Tue, Dec 10, 2019	1.16	1.19	1.12	1.15
1158	NASDAQ	ADAP	Mon, Dec 9, 2019	1.18	1.18	1.09	1.14
1157	NASDAQ	ADAP	Fri, Dec 6, 2019	1.15	1.19	1.03	1.12
1156	NASDAQ	ADAP	Thu, Dec 5, 2019	1.23	1.23	1.08	1.14
1155	NASDAQ	ADAP	Wed, Dec 4, 2019	1.26	1.29	1.17	1.22
1154	NASDAQ	ADAP	Tue, Dec 3, 2019	1.29	1.29	1.17	1.26
1153	NASDAQ	ADAP	Mon, Dec 2, 2019	1.16	1.21	1.04	1.19
1152	NASDAQ	ADAP	Fri, Nov 29, 2019	0.97	1.17	0.96	1.17
1151	NASDAQ	ADAP	Wed, Nov 27, 2019	0.91	0.96	0.86	0.96
1150	NASDAQ	ADAP	Tue, Nov 26, 2019	0.87	0.92	0.85	0.90
1149	NASDAQ	ADAP	Mon, Nov 25, 2019	0.84	0.97	0.84	0.88
1148	NASDAQ	ADAP	Fri, Nov 22, 2019	0.83	0.88	0.79	0.84
1147	NASDAQ	ADAP	Thu, Nov 21, 2019	0.89	0.94	0.81	0.82
1146	NASDAQ	ADAP	Wed, Nov 20, 2019	0.80	0.91	0.75	0.87
1145	NASDAQ	ADAP	Tue, Nov 19, 2019	0.74	0.82	0.74	0.81
1144	NASDAQ	ADAP	Mon, Nov 18, 2019	0.76	0.80	0.73	0.76
1143	NASDAQ	ADAP	Fri, Nov 15, 2019	0.82	0.85	0.71	0.73
1142	NASDAQ	ADAP	Thu, Nov 14, 2019	0.85	0.90	0.78	0.80
1141	NASDAQ	ADAP	Wed, Nov 13, 2019	0.86	0.91	0.80	0.85
1140	NASDAQ	ADAP	Tue, Nov 12, 2019	0.85	0.92	0.82	0.86
1139	NASDAQ	ADAP	Mon, Nov 11, 2019	0.90	0.95	0.80	0.82
1138	NASDAQ	ADAP	Fri, Nov 8, 2019	0.90	0.97	0.85	0.88
1137	NASDAQ	ADAP	Thu, Nov 7, 2019	0.92	0.97	0.89	0.90
1136	NASDAQ	ADAP	Wed, Nov 6, 2019	0.95	1.04	0.90	0.92
1135	NASDAQ	ADAP	Tue, Nov 5, 2019	1.17	1.17	1.08	1.10
1134	NASDAQ	ADAP	Mon, Nov 4, 2019	1.00	1.10	0.98	1.10
1133	NASDAQ	ADAP	Fri, Nov 1, 2019	0.88	0.97	0.88	0.96
1132	NASDAQ	ADAP	Thu, Oct 31, 2019	0.88	0.94	0.86	0.88
1131	NASDAQ	ADAP	Wed, Oct 30, 2019	0.89	0.90	0.86	0.88
1130	NASDAQ	ADAP	Tue, Oct 29, 2019	0.88	0.90	0.87	0.89
1129	NASDAQ	ADAP	Mon, Oct 28, 2019	0.90	0.90	0.87	0.90
1128	NASDAQ	ADAP	Fri, Oct 25, 2019	0.89	0.90	0.83	0.89
1127	NASDAQ	ADAP	Thu, Oct 24, 2019	1.00	1.00	0.86	0.89
1126	NASDAQ	ADAP	Wed, Oct 23, 2019	1.00	1.01	0.98	0.99
1125	NASDAQ	ADAP	Tue, Oct 22, 2019	0.99	1.01	0.98	1.00
1124	NASDAQ	ADAP	Mon, Oct 21, 2019	0.99	1.02	0.97	0.99
1123	NASDAQ	ADAP	Fri, Oct 18, 2019	1.07	1.10	0.95	0.97
1122	NASDAQ	ADAP	Thu, Oct 17, 2019	1.02	1.07	0.97	1.00
1121	NASDAQ	ADAP	Wed, Oct 16, 2019	1.03	1.05	0.98	1.00
1120	NASDAQ	ADAP	Tue, Oct 15, 2019	1.04	1.09	1.00	1.02
1119	NASDAQ	ADAP	Mon, Oct 14, 2019	1.06	1.11	1.02	1.02
1118	NASDAQ	ADAP	Fri, Oct 11, 2019	1.09	1.17	1.06	1.06
1117	NASDAQ	ADAP	Thu, Oct 10, 2019	1.06	1.13	1.02	1.08
1116	NASDAQ	ADAP	Wed, Oct 9, 2019	1.05	1.14	1.01	1.08
1115	NASDAQ	ADAP	Tue, Oct 8, 2019	1.06	1.12	0.96	1.01
1114	NASDAQ	ADAP	Mon, Oct 7, 2019	1.24	1.25	1.07	1.10
1113	NASDAQ	ADAP	Fri, Oct 4, 2019	1.26	1.30	1.20	1.22
1112	NASDAQ	ADAP	Thu, Oct 3, 2019	1.37	1.40	1.28	1.28
1111	NASDAQ	ADAP	Wed, Oct 2, 2019	1.40	1.45	1.32	1.40
1110	NASDAQ	ADAP	Tue, Oct 1, 2019	1.53	1.60	1.40	1.43
1109	NASDAQ	ADAP	Mon, Sep 30, 2019	1.50	1.57	1.45	1.51
1108	NASDAQ	ADAP	Fri, Sep 27, 2019	1.57	1.70	1.42	1.47
1107	NASDAQ	ADAP	Thu, Sep 26, 2019	1.67	1.72	1.56	1.56
1106	NASDAQ	ADAP	Wed, Sep 25, 2019	1.56	1.71	1.55	1.67
1105	NASDAQ	ADAP	Tue, Sep 24, 2019	1.65	1.65	1.53	1.59
1104	NASDAQ	ADAP	Mon, Sep 23, 2019	1.75	1.78	1.61	1.65
1103	NASDAQ	ADAP	Fri, Sep 20, 2019	1.77	1.78	1.69	1.77
1102	NASDAQ	ADAP	Thu, Sep 19, 2019	1.78	1.78	1.68	1.75
1101	NASDAQ	ADAP	Wed, Sep 18, 2019	1.77	1.78	1.71	1.75
1100	NASDAQ	ADAP	Tue, Sep 17, 2019	1.80	1.82	1.70	1.80
1099	NASDAQ	ADAP	Mon, Sep 16, 2019	1.84	1.86	1.75	1.80
1098	NASDAQ	ADAP	Fri, Sep 13, 2019	1.92	1.97	1.81	1.84
1097	NASDAQ	ADAP	Thu, Sep 12, 2019	1.92	1.95	1.82	1.93
1096	NASDAQ	ADAP	Wed, Sep 11, 2019	2.19	2.25	1.91	1.94
1095	NASDAQ	ADAP	Tue, Sep 10, 2019	1.71	2.14	1.71	2.11
1094	NASDAQ	ADAP	Mon, Sep 9, 2019	1.56	1.76	1.56	1.70
1093	NASDAQ	ADAP	Fri, Sep 6, 2019	1.65	1.68	1.54	1.57
1092	NASDAQ	ADAP	Thu, Sep 5, 2019	1.68	1.80	1.62	1.66
1091	NASDAQ	ADAP	Wed, Sep 4, 2019	1.59	1.66	1.55	1.65
1090	NASDAQ	ADAP	Tue, Sep 3, 2019	1.60	1.64	1.51	1.56
1089	NASDAQ	ADAP	Fri, Aug 30, 2019	1.61	1.68	1.53	1.61
1088	NASDAQ	ADAP	Thu, Aug 29, 2019	1.62	1.65	1.54	1.60
1087	NASDAQ	ADAP	Wed, Aug 28, 2019	1.54	1.67	1.52	1.60
1086	NASDAQ	ADAP	Tue, Aug 27, 2019	1.48	1.58	1.37	1.53
1085	NASDAQ	ADAP	Mon, Aug 26, 2019	1.47	1.60	1.41	1.43
1084	NASDAQ	ADAP	Fri, Aug 23, 2019	1.44	1.55	1.40	1.43
1083	NASDAQ	ADAP	Thu, Aug 22, 2019	1.60	1.69	1.44	1.44
1082	NASDAQ	ADAP	Wed, Aug 21, 2019	1.62	1.66	1.55	1.58
1081	NASDAQ	ADAP	Tue, Aug 20, 2019	1.75	1.82	1.62	1.62
1080	NASDAQ	ADAP	Mon, Aug 19, 2019	1.68	1.80	1.65	1.75
1079	NASDAQ	ADAP	Fri, Aug 16, 2019	1.45	1.78	1.44	1.63
1078	NASDAQ	ADAP	Thu, Aug 15, 2019	1.51	1.61	1.45	1.46
1077	NASDAQ	ADAP	Wed, Aug 14, 2019	1.70	1.72	1.51	1.52
1076	NASDAQ	ADAP	Tue, Aug 13, 2019	1.73	1.77	1.70	1.75
1075	NASDAQ	ADAP	Mon, Aug 12, 2019	1.90	1.96	1.61	1.71
1074	NASDAQ	ADAP	Fri, Aug 9, 2019	1.98	2.00	1.85	1.94
1073	NASDAQ	ADAP	Thu, Aug 8, 2019	2.02	2.10	1.97	1.98
1072	NASDAQ	ADAP	Wed, Aug 7, 2019	2.05	2.05	1.98	2.03
1071	NASDAQ	ADAP	Tue, Aug 6, 2019	2.25	2.32	1.90	2.11
1070	NASDAQ	ADAP	Mon, Aug 5, 2019	2.51	2.56	2.07	2.20
1069	NASDAQ	ADAP	Fri, Aug 2, 2019	2.87	2.87	2.26	2.51
1068	NASDAQ	ADAP	Thu, Aug 1, 2019	3.49	3.49	2.85	2.95
1067	NASDAQ	ADAP	Wed, Jul 31, 2019	3.26	3.40	3.21	3.29
1066	NASDAQ	ADAP	Tue, Jul 30, 2019	3.13	3.33	3.04	3.28
1065	NASDAQ	ADAP	Mon, Jul 29, 2019	3.18	3.28	3.07	3.12
1064	NASDAQ	ADAP	Fri, Jul 26, 2019	3.01	3.20	2.94	3.18
1063	NASDAQ	ADAP	Thu, Jul 25, 2019	3.32	3.32	3.00	3.01
1062	NASDAQ	ADAP	Wed, Jul 24, 2019	3.49	3.49	3.30	3.31
1061	NASDAQ	ADAP	Tue, Jul 23, 2019	3.73	3.79	3.45	3.49
1060	NASDAQ	ADAP	Mon, Jul 22, 2019	3.31	3.84	3.20	3.65
1059	NASDAQ	ADAP	Fri, Jul 19, 2019	3.45	3.47	3.24	3.27
1058	NASDAQ	ADAP	Thu, Jul 18, 2019	3.39	3.45	3.35	3.44
1057	NASDAQ	ADAP	Wed, Jul 17, 2019	3.46	3.47	3.33	3.35
1056	NASDAQ	ADAP	Tue, Jul 16, 2019	3.47	3.59	3.44	3.49
1055	NASDAQ	ADAP	Mon, Jul 15, 2019	3.50	3.59	3.38	3.50
1054	NASDAQ	ADAP	Fri, Jul 12, 2019	3.48	3.50	3.38	3.45
1053	NASDAQ	ADAP	Thu, Jul 11, 2019	3.54	3.62	3.38	3.44
1052	NASDAQ	ADAP	Wed, Jul 10, 2019	3.64	3.69	3.42	3.53
1051	NASDAQ	ADAP	Tue, Jul 9, 2019	3.53	3.75	3.48	3.66
1050	NASDAQ	ADAP	Mon, Jul 8, 2019	3.65	3.76	3.47	3.52
1049	NASDAQ	ADAP	Fri, Jul 5, 2019	3.79	3.90	3.66	3.70
1048	NASDAQ	ADAP	Wed, Jul 3, 2019	3.80	3.83	3.70	3.79
1047	NASDAQ	ADAP	Tue, Jul 2, 2019	3.67	3.86	3.67	3.81
1046	NASDAQ	ADAP	Mon, Jul 1, 2019	4.09	4.10	3.60	3.65
1045	NASDAQ	ADAP	Fri, Jun 28, 2019	3.93	4.04	3.91	4.02
1044	NASDAQ	ADAP	Thu, Jun 27, 2019	4.06	4.14	3.91	3.99
1043	NASDAQ	ADAP	Wed, Jun 26, 2019	3.98	4.09	3.86	4.05
1042	NASDAQ	ADAP	Tue, Jun 25, 2019	3.81	4.01	3.76	3.98
1041	NASDAQ	ADAP	Mon, Jun 24, 2019	3.70	3.83	3.55	3.79
1040	NASDAQ	ADAP	Fri, Jun 21, 2019	3.51	3.70	3.44	3.66
1039	NASDAQ	ADAP	Thu, Jun 20, 2019	3.57	3.59	3.43	3.49
1038	NASDAQ	ADAP	Wed, Jun 19, 2019	3.50	3.57	3.45	3.46
1037	NASDAQ	ADAP	Tue, Jun 18, 2019	3.69	3.78	3.48	3.50
1036	NASDAQ	ADAP	Mon, Jun 17, 2019	3.64	3.79	3.51	3.66
1035	NASDAQ	ADAP	Fri, Jun 14, 2019	3.68	3.71	3.51	3.60
1034	NASDAQ	ADAP	Thu, Jun 13, 2019	3.58	3.70	3.46	3.70
1033	NASDAQ	ADAP	Wed, Jun 12, 2019	3.61	3.62	3.40	3.57
1032	NASDAQ	ADAP	Tue, Jun 11, 2019	4.01	4.01	3.53	3.63
1031	NASDAQ	ADAP	Mon, Jun 10, 2019	3.62	4.02	3.51	3.95
1030	NASDAQ	ADAP	Fri, Jun 7, 2019	3.60	3.63	3.50	3.56
1029	NASDAQ	ADAP	Thu, Jun 6, 2019	3.83	3.85	3.52	3.57
1028	NASDAQ	ADAP	Wed, Jun 5, 2019	3.68	3.82	3.58	3.80
1027	NASDAQ	ADAP	Tue, Jun 4, 2019	3.54	3.67	3.46	3.64
1026	NASDAQ	ADAP	Mon, Jun 3, 2019	3.49	3.49	3.30	3.49
1025	NASDAQ	ADAP	Fri, May 31, 2019	3.45	3.48	3.30	3.46
1024	NASDAQ	ADAP	Thu, May 30, 2019	3.30	3.48	3.24	3.40
1023	NASDAQ	ADAP	Wed, May 29, 2019	3.47	3.47	3.20	3.23
1022	NASDAQ	ADAP	Tue, May 28, 2019	3.65	3.78	3.50	3.52
1021	NASDAQ	ADAP	Fri, May 24, 2019	3.59	3.74	3.59	3.67
1020	NASDAQ	ADAP	Thu, May 23, 2019	3.68	3.75	3.51	3.63
1019	NASDAQ	ADAP	Wed, May 22, 2019	3.90	3.99	3.68	3.72
1018	NASDAQ	ADAP	Tue, May 21, 2019	3.63	4.06	3.62	3.92
1017	NASDAQ	ADAP	Mon, May 20, 2019	3.67	3.73	3.60	3.62
1016	NASDAQ	ADAP	Fri, May 17, 2019	3.70	3.75	3.62	3.67
1015	NASDAQ	ADAP	Thu, May 16, 2019	3.90	3.90	3.61	3.69
1014	NASDAQ	ADAP	Wed, May 15, 2019	3.80	3.97	3.69	3.87
1013	NASDAQ	ADAP	Tue, May 14, 2019	3.96	4.07	3.76	3.77
1012	NASDAQ	ADAP	Mon, May 13, 2019	4.16	4.20	3.90	3.92
1011	NASDAQ	ADAP	Fri, May 10, 2019	4.25	4.40	4.12	4.22
1010	NASDAQ	ADAP	Thu, May 9, 2019	4.29	4.35	4.05	4.30
1009	NASDAQ	ADAP	Wed, May 8, 2019	4.26	4.43	4.15	4.32
1008	NASDAQ	ADAP	Tue, May 7, 2019	4.18	4.65	4.06	4.32
1007	NASDAQ	ADAP	Mon, May 6, 2019	4.89	5.10	4.18	4.37
1006	NASDAQ	ADAP	Fri, May 3, 2019	4.65	4.89	4.57	4.64
1005	NASDAQ	ADAP	Thu, May 2, 2019	4.78	4.96	4.57	4.80
1004	NASDAQ	ADAP	Wed, May 1, 2019	4.81	5.07	4.72	4.81
1003	NASDAQ	ADAP	Tue, Apr 30, 2019	4.65	4.92	4.65	4.80
1002	NASDAQ	ADAP	Mon, Apr 29, 2019	4.75	4.87	4.54	4.67
1001	NASDAQ	ADAP	Fri, Apr 26, 2019	4.63	4.87	4.47	4.83
1000	NASDAQ	ADAP	Thu, Apr 25, 2019	4.24	4.79	4.10	4.66
999	NASDAQ	ADAP	Wed, Apr 24, 2019	4.40	4.40	4.15	4.23
998	NASDAQ	ADAP	Tue, Apr 23, 2019	4.05	4.40	4.05	4.40
997	NASDAQ	ADAP	Mon, Apr 22, 2019	4.19	4.19	3.96	4.07
996	NASDAQ	ADAP	Thu, Apr 18, 2019	4.31	4.34	3.92	4.12
995	NASDAQ	ADAP	Wed, Apr 17, 2019	4.28	4.34	4.00	4.29
994	NASDAQ	ADAP	Tue, Apr 16, 2019	4.30	4.34	4.22	4.24
993	NASDAQ	ADAP	Mon, Apr 15, 2019	4.35	4.39	4.21	4.27
992	NASDAQ	ADAP	Fri, Apr 12, 2019	4.45	4.51	4.27	4.31
991	NASDAQ	ADAP	Thu, Apr 11, 2019	4.59	4.72	4.30	4.38
990	NASDAQ	ADAP	Wed, Apr 10, 2019	4.61	4.79	4.47	4.56
989	NASDAQ	ADAP	Tue, Apr 9, 2019	4.99	4.99	4.56	4.57
988	NASDAQ	ADAP	Mon, Apr 8, 2019	5.08	5.18	4.80	4.97
987	NASDAQ	ADAP	Fri, Apr 5, 2019	4.99	5.17	4.94	5.09
986	NASDAQ	ADAP	Thu, Apr 4, 2019	5.30	5.35	4.75	4.96
985	NASDAQ	ADAP	Wed, Apr 3, 2019	4.84	5.50	4.78	5.41
984	NASDAQ	ADAP	Tue, Apr 2, 2019	4.48	4.72	4.26	4.70
983	NASDAQ	ADAP	Mon, Apr 1, 2019	4.40	4.45	4.25	4.34
982	NASDAQ	ADAP	Fri, Mar 29, 2019	4.13	4.36	4.04	4.30
981	NASDAQ	ADAP	Thu, Mar 28, 2019	3.92	4.15	3.87	4.08
980	NASDAQ	ADAP	Wed, Mar 27, 2019	3.90	4.03	3.74	3.98
979	NASDAQ	ADAP	Tue, Mar 26, 2019	3.77	3.99	3.70	3.88
978	NASDAQ	ADAP	Mon, Mar 25, 2019	3.61	3.85	3.55	3.75
977	NASDAQ	ADAP	Fri, Mar 22, 2019	3.83	3.83	3.60	3.63
976	NASDAQ	ADAP	Thu, Mar 21, 2019	3.84	3.89	3.74	3.83
975	NASDAQ	ADAP	Wed, Mar 20, 2019	3.83	3.91	3.76	3.89
974	NASDAQ	ADAP	Tue, Mar 19, 2019	3.91	3.94	3.82	3.84
973	NASDAQ	ADAP	Mon, Mar 18, 2019	3.96	4.14	3.87	3.88
972	NASDAQ	ADAP	Fri, Mar 15, 2019	3.94	4.08	3.86	3.97
971	NASDAQ	ADAP	Thu, Mar 14, 2019	3.94	4.04	3.83	3.93
970	NASDAQ	ADAP	Wed, Mar 13, 2019	4.06	4.13	3.90	3.93
969	NASDAQ	ADAP	Tue, Mar 12, 2019	3.91	4.10	3.88	4.03
968	NASDAQ	ADAP	Mon, Mar 11, 2019	3.80	3.91	3.79	3.90
967	NASDAQ	ADAP	Fri, Mar 8, 2019	4.07	4.20	3.70	3.72
966	NASDAQ	ADAP	Thu, Mar 7, 2019	4.07	4.20	3.91	4.13
965	NASDAQ	ADAP	Wed, Mar 6, 2019	4.38	4.39	4.00	4.01
964	NASDAQ	ADAP	Tue, Mar 5, 2019	4.30	4.59	4.14	4.39
963	NASDAQ	ADAP	Mon, Mar 4, 2019	4.60	4.61	4.24	4.27
962	NASDAQ	ADAP	Fri, Mar 1, 2019	4.42	4.68	4.35	4.57
961	NASDAQ	ADAP	Thu, Feb 28, 2019	4.70	4.74	4.33	4.39
960	NASDAQ	ADAP	Wed, Feb 27, 2019	4.90	5.15	4.54	4.64
959	NASDAQ	ADAP	Tue, Feb 26, 2019	4.81	5.06	4.75	4.86
958	NASDAQ	ADAP	Mon, Feb 25, 2019	4.65	4.94	4.48	4.81
957	NASDAQ	ADAP	Fri, Feb 22, 2019	4.64	4.82	4.48	4.57
956	NASDAQ	ADAP	Thu, Feb 21, 2019	4.71	4.71	4.55	4.66
955	NASDAQ	ADAP	Wed, Feb 20, 2019	4.72	4.79	4.63	4.71
954	NASDAQ	ADAP	Tue, Feb 19, 2019	4.92	4.97	4.68	4.71
953	NASDAQ	ADAP	Fri, Feb 15, 2019	4.84	4.96	4.65	4.94
952	NASDAQ	ADAP	Thu, Feb 14, 2019	4.82	4.98	4.75	4.84
951	NASDAQ	ADAP	Wed, Feb 13, 2019	5.37	5.43	4.80	4.82
950	NASDAQ	ADAP	Tue, Feb 12, 2019	5.17	5.37	5.09	5.33
949	NASDAQ	ADAP	Mon, Feb 11, 2019	5.05	5.18	4.92	5.15
948	NASDAQ	ADAP	Fri, Feb 8, 2019	4.64	5.00	4.54	4.99
947	NASDAQ	ADAP	Thu, Feb 7, 2019	4.82	4.89	4.53	4.65
946	NASDAQ	ADAP	Wed, Feb 6, 2019	4.71	4.95	4.60	4.87
945	NASDAQ	ADAP	Tue, Feb 5, 2019	4.89	4.95	4.65	4.68
944	NASDAQ	ADAP	Mon, Feb 4, 2019	5.11	5.24	4.85	4.86
943	NASDAQ	ADAP	Fri, Feb 1, 2019	4.90	5.29	4.83	5.06
942	NASDAQ	ADAP	Thu, Jan 31, 2019	4.68	5.00	4.68	4.87
941	NASDAQ	ADAP	Wed, Jan 30, 2019	4.67	4.76	4.48	4.66
940	NASDAQ	ADAP	Tue, Jan 29, 2019	4.52	4.79	4.50	4.60
939	NASDAQ	ADAP	Mon, Jan 28, 2019	4.67	4.69	4.40	4.50
938	NASDAQ	ADAP	Fri, Jan 25, 2019	4.49	4.77	4.49	4.69
937	NASDAQ	ADAP	Thu, Jan 24, 2019	4.50	4.73	4.36	4.49
936	NASDAQ	ADAP	Wed, Jan 23, 2019	4.48	4.74	4.41	4.47
935	NASDAQ	ADAP	Tue, Jan 22, 2019	4.86	4.87	4.49	4.53
934	NASDAQ	ADAP	Fri, Jan 18, 2019	5.04	5.09	4.73	4.86
933	NASDAQ	ADAP	Thu, Jan 17, 2019	5.30	5.30	5.01	5.04
932	NASDAQ	ADAP	Wed, Jan 16, 2019	5.32	5.97	5.16	5.31
931	NASDAQ	ADAP	Tue, Jan 15, 2019	5.40	5.52	5.26	5.30
930	NASDAQ	ADAP	Mon, Jan 14, 2019	5.70	5.70	5.21	5.39
929	NASDAQ	ADAP	Fri, Jan 11, 2019	5.85	5.96	5.66	5.74
928	NASDAQ	ADAP	Thu, Jan 10, 2019	5.81	5.95	5.60	5.84
927	NASDAQ	ADAP	Wed, Jan 9, 2019	5.80	5.88	5.71	5.83
926	NASDAQ	ADAP	Tue, Jan 8, 2019	6.22	6.31	5.69	5.80
925	NASDAQ	ADAP	Mon, Jan 7, 2019	5.79	6.17	5.69	6.06
924	NASDAQ	ADAP	Fri, Jan 4, 2019	5.43	6.02	5.42	5.72
923	NASDAQ	ADAP	Thu, Jan 3, 2019	5.45	5.66	5.19	5.34
922	NASDAQ	ADAP	Wed, Jan 2, 2019	5.63	5.70	5.31	5.54
921	NASDAQ	ADAP	Mon, Dec 31, 2018	5.08	5.79	5.03	5.75
920	NASDAQ	ADAP	Fri, Dec 28, 2018	4.81	5.16	4.50	5.15
919	NASDAQ	ADAP	Thu, Dec 27, 2018	4.41	4.86	4.29	4.85
918	NASDAQ	ADAP	Wed, Dec 26, 2018	4.37	4.58	4.05	4.49
917	NASDAQ	ADAP	Mon, Dec 24, 2018	3.68	4.38	3.60	4.38
916	NASDAQ	ADAP	Fri, Dec 21, 2018	3.97	4.04	3.64	3.76
915	NASDAQ	ADAP	Thu, Dec 20, 2018	4.19	4.23	3.89	3.98
914	NASDAQ	ADAP	Wed, Dec 19, 2018	4.31	4.52	4.06	4.11
913	NASDAQ	ADAP	Tue, Dec 18, 2018	4.43	4.61	4.18	4.30
912	NASDAQ	ADAP	Mon, Dec 17, 2018	5.12	5.12	4.09	4.40
911	NASDAQ	ADAP	Fri, Dec 14, 2018	5.27	5.39	5.10	5.16
910	NASDAQ	ADAP	Thu, Dec 13, 2018	5.29	5.36	5.17	5.36
909	NASDAQ	ADAP	Wed, Dec 12, 2018	5.55	5.59	4.82	5.25
908	NASDAQ	ADAP	Tue, Dec 11, 2018	5.91	6.04	5.58	5.75
907	NASDAQ	ADAP	Mon, Dec 10, 2018	5.71	5.91	5.62	5.87
906	NASDAQ	ADAP	Fri, Dec 7, 2018	5.74	5.89	5.50	5.72
905	NASDAQ	ADAP	Thu, Dec 6, 2018	5.83	6.01	5.59	5.75
904	NASDAQ	ADAP	Tue, Dec 4, 2018	6.23	6.42	5.63	5.96
903	NASDAQ	ADAP	Mon, Dec 3, 2018	6.23	6.55	6.17	6.25
902	NASDAQ	ADAP	Fri, Nov 30, 2018	5.89	6.21	5.62	6.16
901	NASDAQ	ADAP	Thu, Nov 29, 2018	5.17	6.01	5.15	5.95
900	NASDAQ	ADAP	Wed, Nov 28, 2018	5.10	5.18	4.91	5.15
899	NASDAQ	ADAP	Tue, Nov 27, 2018	5.29	5.29	5.03	5.11
898	NASDAQ	ADAP	Mon, Nov 26, 2018	5.74	5.74	5.26	5.29
897	NASDAQ	ADAP	Fri, Nov 23, 2018	5.43	5.72	5.43	5.69
896	NASDAQ	ADAP	Wed, Nov 21, 2018	5.50	5.79	5.24	5.44
895	NASDAQ	ADAP	Tue, Nov 20, 2018	5.55	5.87	5.40	5.48
894	NASDAQ	ADAP	Mon, Nov 19, 2018	5.40	5.71	5.12	5.65
893	NASDAQ	ADAP	Fri, Nov 16, 2018	5.48	5.56	5.21	5.43
892	NASDAQ	ADAP	Thu, Nov 15, 2018	5.55	5.86	5.35	5.50
891	NASDAQ	ADAP	Wed, Nov 14, 2018	6.02	6.13	5.50	5.65
890	NASDAQ	ADAP	Tue, Nov 13, 2018	6.33	6.57	6.00	6.00
889	NASDAQ	ADAP	Mon, Nov 12, 2018	6.17	6.48	6.08	6.32
888	NASDAQ	ADAP	Fri, Nov 9, 2018	6.57	6.77	6.02	6.18
887	NASDAQ	ADAP	Thu, Nov 8, 2018	6.69	6.90	6.50	6.66
886	NASDAQ	ADAP	Wed, Nov 7, 2018	6.60	7.26	6.52	6.65
885	NASDAQ	ADAP	Tue, Nov 6, 2018	7.86	8.04	6.31	6.53
884	NASDAQ	ADAP	Mon, Nov 5, 2018	7.16	7.30	6.94	7.13
883	NASDAQ	ADAP	Fri, Nov 2, 2018	6.94	7.13	6.72	7.09
882	NASDAQ	ADAP	Thu, Nov 1, 2018	6.20	6.94	6.16	6.86
881	NASDAQ	ADAP	Wed, Oct 31, 2018	6.03	6.26	5.97	6.20
880	NASDAQ	ADAP	Tue, Oct 30, 2018	5.89	6.07	5.73	6.00
879	NASDAQ	ADAP	Mon, Oct 29, 2018	6.03	6.44	5.76	5.94
878	NASDAQ	ADAP	Fri, Oct 26, 2018	6.62	6.74	5.93	6.23
877	NASDAQ	ADAP	Thu, Oct 25, 2018	6.62	6.85	6.49	6.54
876	NASDAQ	ADAP	Wed, Oct 24, 2018	7.07	7.46	6.42	6.49
875	NASDAQ	ADAP	Tue, Oct 23, 2018	7.55	7.80	6.72	7.03
874	NASDAQ	ADAP	Mon, Oct 22, 2018	7.45	10.11	7.40	7.55
873	NASDAQ	ADAP	Fri, Oct 19, 2018	11.00	11.07	10.30	10.76
872	NASDAQ	ADAP	Thu, Oct 18, 2018	11.40	11.50	10.57	10.88
871	NASDAQ	ADAP	Wed, Oct 17, 2018	11.85	11.85	10.88	11.54
870	NASDAQ	ADAP	Tue, Oct 16, 2018	12.20	12.36	11.82	11.85
869	NASDAQ	ADAP	Mon, Oct 15, 2018	12.30	12.38	11.78	12.14
868	NASDAQ	ADAP	Fri, Oct 12, 2018	12.88	13.10	12.23	12.41
867	NASDAQ	ADAP	Thu, Oct 11, 2018	12.49	13.14	12.16	12.61
866	NASDAQ	ADAP	Wed, Oct 10, 2018	13.21	13.62	12.45	12.46
865	NASDAQ	ADAP	Tue, Oct 9, 2018	13.06	13.52	11.85	13.34
864	NASDAQ	ADAP	Mon, Oct 8, 2018	13.89	13.98	12.94	13.20
863	NASDAQ	ADAP	Fri, Oct 5, 2018	13.95	14.54	13.65	13.90
862	NASDAQ	ADAP	Thu, Oct 4, 2018	13.95	14.25	13.77	14.16
861	NASDAQ	ADAP	Wed, Oct 3, 2018	13.35	14.25	13.35	14.04
860	NASDAQ	ADAP	Tue, Oct 2, 2018	13.91	14.04	13.35	13.49
859	NASDAQ	ADAP	Mon, Oct 1, 2018	13.66	14.24	13.49	13.94
858	NASDAQ	ADAP	Fri, Sep 28, 2018	12.86	13.82	12.86	13.56
857	NASDAQ	ADAP	Thu, Sep 27, 2018	12.25	13.41	12.25	13.20
856	NASDAQ	ADAP	Wed, Sep 26, 2018	11.95	12.23	11.66	12.22
855	NASDAQ	ADAP	Tue, Sep 25, 2018	11.87	12.25	11.76	11.94
854	NASDAQ	ADAP	Mon, Sep 24, 2018	11.75	12.08	11.63	11.89
853	NASDAQ	ADAP	Fri, Sep 21, 2018	11.95	12.06	11.64	11.71
852	NASDAQ	ADAP	Thu, Sep 20, 2018	11.79	12.01	11.67	11.97
851	NASDAQ	ADAP	Wed, Sep 19, 2018	11.48	11.92	11.43	11.83
850	NASDAQ	ADAP	Tue, Sep 18, 2018	10.97	11.60	10.74	11.48
849	NASDAQ	ADAP	Mon, Sep 17, 2018	11.11	11.16	10.66	10.71
848	NASDAQ	ADAP	Fri, Sep 14, 2018	11.01	11.40	10.95	11.07
847	NASDAQ	ADAP	Thu, Sep 13, 2018	11.15	11.21	10.82	11.02
846	NASDAQ	ADAP	Wed, Sep 12, 2018	11.08	11.25	10.98	11.19
845	NASDAQ	ADAP	Tue, Sep 11, 2018	11.05	11.30	10.68	11.15
844	NASDAQ	ADAP	Mon, Sep 10, 2018	10.90	10.93	10.00	10.86
843	NASDAQ	ADAP	Fri, Sep 7, 2018	11.00	11.00	10.43	10.58
842	NASDAQ	ADAP	Thu, Sep 6, 2018	10.89	11.59	10.72	11.08
841	NASDAQ	ADAP	Wed, Sep 5, 2018	11.24	11.66	10.62	10.86
840	NASDAQ	ADAP	Tue, Sep 4, 2018	11.49	11.54	10.45	10.94
839	NASDAQ	ADAP	Fri, Aug 31, 2018	10.85	11.60	10.69	11.52
838	NASDAQ	ADAP	Thu, Aug 30, 2018	10.35	11.02	10.09	10.82
837	NASDAQ	ADAP	Wed, Aug 29, 2018	10.41	10.45	9.96	10.30
836	NASDAQ	ADAP	Tue, Aug 28, 2018	10.47	10.59	10.26	10.46
835	NASDAQ	ADAP	Mon, Aug 27, 2018	10.25	10.88	10.25	10.47
834	NASDAQ	ADAP	Fri, Aug 24, 2018	9.20	10.57	9.10	10.25
833	NASDAQ	ADAP	Thu, Aug 23, 2018	9.04	9.55	8.90	9.23
832	NASDAQ	ADAP	Wed, Aug 22, 2018	8.51	9.10	8.47	9.01
831	NASDAQ	ADAP	Tue, Aug 21, 2018	8.25	8.52	8.25	8.47
830	NASDAQ	ADAP	Mon, Aug 20, 2018	8.56	8.65	8.21	8.27
829	NASDAQ	ADAP	Fri, Aug 17, 2018	8.79	8.79	8.45	8.48
828	NASDAQ	ADAP	Thu, Aug 16, 2018	8.69	8.92	8.44	8.75
827	NASDAQ	ADAP	Wed, Aug 15, 2018	8.48	8.67	8.26	8.62
826	NASDAQ	ADAP	Tue, Aug 14, 2018	8.60	8.73	8.38	8.43
825	NASDAQ	ADAP	Mon, Aug 13, 2018	8.78	8.78	8.52	8.63
824	NASDAQ	ADAP	Fri, Aug 10, 2018	8.96	9.00	8.76	8.78
823	NASDAQ	ADAP	Thu, Aug 9, 2018	8.78	9.02	8.66	8.95
822	NASDAQ	ADAP	Wed, Aug 8, 2018	8.88	9.16	8.58	8.78
821	NASDAQ	ADAP	Tue, Aug 7, 2018	8.81	9.02	8.67	8.88
820	NASDAQ	ADAP	Mon, Aug 6, 2018	8.84	9.07	8.30	8.77
819	NASDAQ	ADAP	Fri, Aug 3, 2018	9.99	9.99	8.81	8.84
818	NASDAQ	ADAP	Thu, Aug 2, 2018	9.67	10.00	8.96	9.79
817	NASDAQ	ADAP	Wed, Aug 1, 2018	9.75	10.09	9.62	9.68
816	NASDAQ	ADAP	Tue, Jul 31, 2018	9.40	9.96	9.40	9.78
815	NASDAQ	ADAP	Mon, Jul 30, 2018	9.91	9.91	9.39	9.43
814	NASDAQ	ADAP	Fri, Jul 27, 2018	10.15	10.15	9.75	9.94
813	NASDAQ	ADAP	Thu, Jul 26, 2018	9.99	10.35	9.78	10.19
812	NASDAQ	ADAP	Wed, Jul 25, 2018	10.09	10.69	9.84	10.04
811	NASDAQ	ADAP	Tue, Jul 24, 2018	10.35	10.40	9.86	10.08
810	NASDAQ	ADAP	Mon, Jul 23, 2018	10.38	10.68	9.91	10.35
809	NASDAQ	ADAP	Fri, Jul 20, 2018	10.93	10.95	10.36	10.44
808	NASDAQ	ADAP	Thu, Jul 19, 2018	11.08	11.28	10.90	10.98
807	NASDAQ	ADAP	Wed, Jul 18, 2018	11.55	11.86	10.72	11.10
806	NASDAQ	ADAP	Tue, Jul 17, 2018	10.95	11.64	10.68	11.41
805	NASDAQ	ADAP	Mon, Jul 16, 2018	11.34	11.34	10.83	10.96
804	NASDAQ	ADAP	Fri, Jul 13, 2018	11.11	11.41	10.62	11.34
803	NASDAQ	ADAP	Thu, Jul 12, 2018	11.08	11.14	10.95	11.08
802	NASDAQ	ADAP	Wed, Jul 11, 2018	11.08	11.20	10.88	10.91
801	NASDAQ	ADAP	Tue, Jul 10, 2018	11.23	11.37	11.03	11.20
800	NASDAQ	ADAP	Mon, Jul 9, 2018	11.42	11.50	11.05	11.19
799	NASDAQ	ADAP	Fri, Jul 6, 2018	11.56	11.79	11.41	11.47
798	NASDAQ	ADAP	Thu, Jul 5, 2018	11.78	11.78	11.45	11.58
797	NASDAQ	ADAP	Tue, Jul 3, 2018	11.81	12.00	11.69	11.74
796	NASDAQ	ADAP	Mon, Jul 2, 2018	11.73	11.95	11.51	11.79
795	NASDAQ	ADAP	Fri, Jun 29, 2018	12.07	12.15	11.79	11.87
794	NASDAQ	ADAP	Thu, Jun 28, 2018	12.20	12.23	11.91	11.99
793	NASDAQ	ADAP	Wed, Jun 27, 2018	12.66	12.86	12.12	12.19
792	NASDAQ	ADAP	Tue, Jun 26, 2018	12.86	12.94	12.07	12.61
791	NASDAQ	ADAP	Mon, Jun 25, 2018	12.95	13.22	12.73	12.89
790	NASDAQ	ADAP	Fri, Jun 22, 2018	13.08	13.08	12.56	13.00
789	NASDAQ	ADAP	Thu, Jun 21, 2018	12.90	13.35	12.70	13.08
788	NASDAQ	ADAP	Wed, Jun 20, 2018	11.85	12.91	11.82	12.90
787	NASDAQ	ADAP	Tue, Jun 19, 2018	12.18	12.22	11.73	11.74
786	NASDAQ	ADAP	Mon, Jun 18, 2018	12.44	12.56	12.18	12.38
785	NASDAQ	ADAP	Fri, Jun 15, 2018	12.28	12.72	12.16	12.51
784	NASDAQ	ADAP	Thu, Jun 14, 2018	12.38	12.39	11.99	12.25
783	NASDAQ	ADAP	Wed, Jun 13, 2018	12.36	12.48	11.72	12.38
782	NASDAQ	ADAP	Tue, Jun 12, 2018	12.36	12.74	12.20	12.28
781	NASDAQ	ADAP	Mon, Jun 11, 2018	12.89	12.93	12.33	12.38
780	NASDAQ	ADAP	Fri, Jun 8, 2018	12.55	12.80	12.38	12.69
779	NASDAQ	ADAP	Thu, Jun 7, 2018	12.93	12.93	12.43	12.61
778	NASDAQ	ADAP	Wed, Jun 6, 2018	12.54	13.50	12.51	12.83
777	NASDAQ	ADAP	Tue, Jun 5, 2018	12.70	12.84	12.44	12.59
776	NASDAQ	ADAP	Mon, Jun 4, 2018	13.54	13.72	12.17	12.89
775	NASDAQ	ADAP	Fri, Jun 1, 2018	13.27	13.54	13.25	13.44
774	NASDAQ	ADAP	Thu, May 31, 2018	13.15	13.32	13.06	13.24
773	NASDAQ	ADAP	Wed, May 30, 2018	13.25	13.66	12.90	13.15
772	NASDAQ	ADAP	Tue, May 29, 2018	13.20	13.49	13.03	13.25
771	NASDAQ	ADAP	Fri, May 25, 2018	13.17	13.36	13.02	13.31
770	NASDAQ	ADAP	Thu, May 24, 2018	13.13	13.43	12.95	13.25
769	NASDAQ	ADAP	Wed, May 23, 2018	12.32	13.22	12.32	13.20
768	NASDAQ	ADAP	Tue, May 22, 2018	12.23	12.86	12.11	12.45
767	NASDAQ	ADAP	Mon, May 21, 2018	12.10	12.41	12.10	12.19
766	NASDAQ	ADAP	Fri, May 18, 2018	11.90	12.50	11.85	12.15
765	NASDAQ	ADAP	Thu, May 17, 2018	12.11	12.46	11.90	12.02
764	NASDAQ	ADAP	Wed, May 16, 2018	12.74	12.95	12.23	12.31
763	NASDAQ	ADAP	Tue, May 15, 2018	13.09	13.14	12.30	12.81
762	NASDAQ	ADAP	Mon, May 14, 2018	13.40	13.52	12.53	12.77
761	NASDAQ	ADAP	Fri, May 11, 2018	13.11	13.35	12.82	13.15
760	NASDAQ	ADAP	Thu, May 10, 2018	14.04	14.63	13.01	13.18
759	NASDAQ	ADAP	Wed, May 9, 2018	12.96	14.20	12.66	13.74
758	NASDAQ	ADAP	Tue, May 8, 2018	13.40	13.61	12.65	12.84
757	NASDAQ	ADAP	Mon, May 7, 2018	12.98	13.72	12.98	13.31
756	NASDAQ	ADAP	Fri, May 4, 2018	13.11	13.37	12.96	12.98
755	NASDAQ	ADAP	Thu, May 3, 2018	13.06	13.65	12.93	13.11
754	NASDAQ	ADAP	Wed, May 2, 2018	13.04	13.32	12.89	13.10
753	NASDAQ	ADAP	Tue, May 1, 2018	12.82	13.10	12.43	13.04
752	NASDAQ	ADAP	Mon, Apr 30, 2018	13.11	13.19	12.67	12.71
751	NASDAQ	ADAP	Fri, Apr 27, 2018	13.09	13.29	12.86	13.08
750	NASDAQ	ADAP	Thu, Apr 26, 2018	12.64	13.70	12.59	13.10
749	NASDAQ	ADAP	Wed, Apr 25, 2018	12.27	12.78	12.05	12.52
748	NASDAQ	ADAP	Tue, Apr 24, 2018	12.29	12.59	12.12	12.22
747	NASDAQ	ADAP	Mon, Apr 23, 2018	12.50	12.59	12.05	12.29
746	NASDAQ	ADAP	Fri, Apr 20, 2018	12.12	12.66	11.87	12.44
745	NASDAQ	ADAP	Thu, Apr 19, 2018	12.45	12.97	12.03	12.11
744	NASDAQ	ADAP	Wed, Apr 18, 2018	12.40	13.10	12.11	12.39
743	NASDAQ	ADAP	Tue, Apr 17, 2018	12.42	12.48	12.02	12.34
742	NASDAQ	ADAP	Mon, Apr 16, 2018	12.45	12.55	12.08	12.36
741	NASDAQ	ADAP	Fri, Apr 13, 2018	12.61	12.61	11.81	12.45
740	NASDAQ	ADAP	Thu, Apr 12, 2018	11.59	12.80	11.59	12.47
739	NASDAQ	ADAP	Wed, Apr 11, 2018	10.96	12.05	10.80	11.57
738	NASDAQ	ADAP	Tue, Apr 10, 2018	10.60	11.13	10.50	11.05
737	NASDAQ	ADAP	Mon, Apr 9, 2018	10.55	10.70	10.27	10.47
736	NASDAQ	ADAP	Fri, Apr 6, 2018	10.74	11.36	10.20	10.42
735	NASDAQ	ADAP	Thu, Apr 5, 2018	11.29	11.51	10.60	10.84
734	NASDAQ	ADAP	Wed, Apr 4, 2018	10.61	11.52	10.61	11.23
733	NASDAQ	ADAP	Tue, Apr 3, 2018	11.10	11.30	10.42	10.84
732	NASDAQ	ADAP	Mon, Apr 2, 2018	11.25	11.79	10.92	11.05
731	NASDAQ	ADAP	Thu, Mar 29, 2018	10.60	11.63	10.54	11.23
730	NASDAQ	ADAP	Wed, Mar 28, 2018	11.04	11.05	9.90	10.47
729	NASDAQ	ADAP	Tue, Mar 27, 2018	11.74	12.07	11.08	11.16
728	NASDAQ	ADAP	Mon, Mar 26, 2018	12.06	12.30	11.10	11.56
727	NASDAQ	ADAP	Fri, Mar 23, 2018	11.57	12.21	11.40	11.50
726	NASDAQ	ADAP	Thu, Mar 22, 2018	11.22	11.88	10.93	11.47
725	NASDAQ	ADAP	Wed, Mar 21, 2018	10.23	11.74	9.95	11.40
724	NASDAQ	ADAP	Tue, Mar 20, 2018	10.91	11.07	9.80	10.36
723	NASDAQ	ADAP	Mon, Mar 19, 2018	11.20	11.47	10.64	11.06
722	NASDAQ	ADAP	Fri, Mar 16, 2018	11.10	11.55	10.51	11.06
721	NASDAQ	ADAP	Thu, Mar 15, 2018	9.71	13.41	9.50	10.94
720	NASDAQ	ADAP	Wed, Mar 14, 2018	8.79	9.48	8.71	9.21
719	NASDAQ	ADAP	Tue, Mar 13, 2018	9.06	9.06	8.67	8.74
718	NASDAQ	ADAP	Mon, Mar 12, 2018	9.16	9.30	8.95	9.06
717	NASDAQ	ADAP	Fri, Mar 9, 2018	8.45	9.39	8.40	9.09
716	NASDAQ	ADAP	Thu, Mar 8, 2018	8.04	8.62	8.03	8.41
715	NASDAQ	ADAP	Wed, Mar 7, 2018	7.86	8.04	7.55	8.00
714	NASDAQ	ADAP	Tue, Mar 6, 2018	7.95	8.05	7.90	7.91
713	NASDAQ	ADAP	Mon, Mar 5, 2018	7.98	8.13	7.86	7.90
712	NASDAQ	ADAP	Fri, Mar 2, 2018	7.88	8.11	7.66	8.02
711	NASDAQ	ADAP	Thu, Mar 1, 2018	7.60	8.28	7.58	8.04
710	NASDAQ	ADAP	Wed, Feb 28, 2018	7.80	7.80	7.62	7.63
709	NASDAQ	ADAP	Tue, Feb 27, 2018	7.81	7.85	7.60	7.69
708	NASDAQ	ADAP	Mon, Feb 26, 2018	7.92	7.98	7.73	7.82
707	NASDAQ	ADAP	Fri, Feb 23, 2018	7.69	8.03	7.52	7.88
706	NASDAQ	ADAP	Thu, Feb 22, 2018	7.89	8.20	7.52	7.65
705	NASDAQ	ADAP	Wed, Feb 21, 2018	8.24	8.32	7.78	7.83
704	NASDAQ	ADAP	Tue, Feb 20, 2018	8.46	8.70	8.15	8.22
703	NASDAQ	ADAP	Fri, Feb 16, 2018	8.54	8.79	8.33	8.62
702	NASDAQ	ADAP	Thu, Feb 15, 2018	8.27	8.71	8.07	8.51
701	NASDAQ	ADAP	Wed, Feb 14, 2018	7.90	8.42	7.72	8.23
700	NASDAQ	ADAP	Tue, Feb 13, 2018	7.94	8.05	7.81	7.98
699	NASDAQ	ADAP	Mon, Feb 12, 2018	8.03	8.18	7.85	7.96
698	NASDAQ	ADAP	Fri, Feb 9, 2018	8.41	8.45	7.59	7.94
697	NASDAQ	ADAP	Thu, Feb 8, 2018	8.95	9.13	8.35	8.36
696	NASDAQ	ADAP	Wed, Feb 7, 2018	8.50	9.12	8.43	8.90
695	NASDAQ	ADAP	Tue, Feb 6, 2018	7.95	8.50	7.88	8.47
694	NASDAQ	ADAP	Mon, Feb 5, 2018	8.39	8.63	8.21	8.32
693	NASDAQ	ADAP	Fri, Feb 2, 2018	8.64	8.77	8.35	8.52
692	NASDAQ	ADAP	Thu, Feb 1, 2018	8.57	8.90	8.54	8.75
691	NASDAQ	ADAP	Wed, Jan 31, 2018	8.86	8.94	8.44	8.63
690	NASDAQ	ADAP	Tue, Jan 30, 2018	9.08	9.20	8.71	8.86
689	NASDAQ	ADAP	Mon, Jan 29, 2018	9.00	9.29	9.00	9.05
688	NASDAQ	ADAP	Fri, Jan 26, 2018	9.10	9.71	8.99	9.08
687	NASDAQ	ADAP	Thu, Jan 25, 2018	9.08	9.30	8.90	9.13
686	NASDAQ	ADAP	Wed, Jan 24, 2018	9.66	9.66	8.83	9.00
685	NASDAQ	ADAP	Tue, Jan 23, 2018	8.55	9.50	8.51	9.43
684	NASDAQ	ADAP	Mon, Jan 22, 2018	8.48	9.11	8.21	8.50
683	NASDAQ	ADAP	Fri, Jan 19, 2018	7.68	8.15	7.46	8.09
682	NASDAQ	ADAP	Thu, Jan 18, 2018	7.84	7.84	7.56	7.64
681	NASDAQ	ADAP	Wed, Jan 17, 2018	8.15	8.80	7.68	7.89
680	NASDAQ	ADAP	Tue, Jan 16, 2018	7.77	7.87	7.44	7.51
679	NASDAQ	ADAP	Fri, Jan 12, 2018	7.84	7.93	7.60	7.81
678	NASDAQ	ADAP	Thu, Jan 11, 2018	7.85	7.93	7.64	7.81
677	NASDAQ	ADAP	Wed, Jan 10, 2018	7.78	7.88	7.52	7.86
676	NASDAQ	ADAP	Tue, Jan 9, 2018	8.00	8.05	7.65	7.84
675	NASDAQ	ADAP	Mon, Jan 8, 2018	7.82	8.13	7.82	7.98
674	NASDAQ	ADAP	Fri, Jan 5, 2018	7.55	7.86	7.55	7.71
673	NASDAQ	ADAP	Thu, Jan 4, 2018	7.57	7.65	7.29	7.52
672	NASDAQ	ADAP	Wed, Jan 3, 2018	7.10	7.63	7.10	7.57
671	NASDAQ	ADAP	Tue, Jan 2, 2018	6.69	7.28	6.66	7.10
670	NASDAQ	ADAP	Fri, Dec 29, 2017	6.82	7.06	6.60	6.68
669	NASDAQ	ADAP	Thu, Dec 28, 2017	6.75	6.81	6.68	6.78
668	NASDAQ	ADAP	Wed, Dec 27, 2017	6.70	6.82	6.63	6.80
667	NASDAQ	ADAP	Tue, Dec 26, 2017	7.05	7.05	6.71	6.76
666	NASDAQ	ADAP	Fri, Dec 22, 2017	7.00	7.06	6.80	7.00
665	NASDAQ	ADAP	Thu, Dec 21, 2017	7.14	7.21	6.98	7.06
664	NASDAQ	ADAP	Wed, Dec 20, 2017	7.15	7.20	7.03	7.10
663	NASDAQ	ADAP	Tue, Dec 19, 2017	7.19	7.35	7.08	7.08
662	NASDAQ	ADAP	Mon, Dec 18, 2017	7.41	7.45	7.14	7.17
661	NASDAQ	ADAP	Fri, Dec 15, 2017	7.45	7.48	7.14	7.37
660	NASDAQ	ADAP	Thu, Dec 14, 2017	7.48	7.51	7.21	7.37
659	NASDAQ	ADAP	Wed, Dec 13, 2017	7.79	7.79	7.31	7.45
658	NASDAQ	ADAP	Tue, Dec 12, 2017	8.02	8.02	7.76	7.86
657	NASDAQ	ADAP	Mon, Dec 11, 2017	8.45	8.66	7.83	7.92
656	NASDAQ	ADAP	Fri, Dec 8, 2017	8.05	8.38	7.98	8.38
655	NASDAQ	ADAP	Thu, Dec 7, 2017	7.87	8.06	7.73	7.98
654	NASDAQ	ADAP	Wed, Dec 6, 2017	7.80	7.98	7.65	7.82
653	NASDAQ	ADAP	Tue, Dec 5, 2017	7.96	8.07	7.75	7.80
652	NASDAQ	ADAP	Mon, Dec 4, 2017	8.23	8.23	7.88	7.93
651	NASDAQ	ADAP	Fri, Dec 1, 2017	8.21	8.34	7.83	8.10
650	NASDAQ	ADAP	Thu, Nov 30, 2017	7.86	8.45	7.77	8.28
649	NASDAQ	ADAP	Wed, Nov 29, 2017	8.29	8.34	7.75	7.82
648	NASDAQ	ADAP	Tue, Nov 28, 2017	8.18	8.30	7.95	8.23
647	NASDAQ	ADAP	Mon, Nov 27, 2017	8.27	8.66	8.00	8.17
646	NASDAQ	ADAP	Fri, Nov 24, 2017	8.19	8.71	8.12	8.24
645	NASDAQ	ADAP	Wed, Nov 22, 2017	7.92	8.16	7.79	8.11
644	NASDAQ	ADAP	Tue, Nov 21, 2017	7.88	7.96	7.76	7.89
643	NASDAQ	ADAP	Mon, Nov 20, 2017	7.91	7.95	7.73	7.85
642	NASDAQ	ADAP	Fri, Nov 17, 2017	8.00	8.01	7.58	7.88
641	NASDAQ	ADAP	Thu, Nov 16, 2017	7.99	8.14	7.95	8.02
640	NASDAQ	ADAP	Wed, Nov 15, 2017	7.54	8.14	7.36	7.95
639	NASDAQ	ADAP	Tue, Nov 14, 2017	7.80	7.85	7.30	7.59
638	NASDAQ	ADAP	Mon, Nov 13, 2017	8.10	8.10	7.75	7.80
637	NASDAQ	ADAP	Fri, Nov 10, 2017	8.15	8.35	7.93	8.10
636	NASDAQ	ADAP	Thu, Nov 9, 2017	8.26	8.28	7.86	8.08
635	NASDAQ	ADAP	Wed, Nov 8, 2017	8.16	8.29	8.07	8.18
634	NASDAQ	ADAP	Tue, Nov 7, 2017	8.44	8.57	8.08	8.17
633	NASDAQ	ADAP	Mon, Nov 6, 2017	8.29	8.89	8.29	8.44
632	NASDAQ	ADAP	Fri, Nov 3, 2017	7.95	8.75	7.90	8.17
631	NASDAQ	ADAP	Thu, Nov 2, 2017	7.51	7.98	7.35	7.86
630	NASDAQ	ADAP	Wed, Nov 1, 2017	7.91	7.95	7.50	7.51
629	NASDAQ	ADAP	Tue, Oct 31, 2017	8.00	8.04	7.70	7.85
628	NASDAQ	ADAP	Mon, Oct 30, 2017	7.65	7.94	7.51	7.90
627	NASDAQ	ADAP	Fri, Oct 27, 2017	7.27	7.78	7.10	7.67
626	NASDAQ	ADAP	Thu, Oct 26, 2017	6.94	7.39	6.79	7.30
625	NASDAQ	ADAP	Wed, Oct 25, 2017	7.05	7.27	6.83	6.97
624	NASDAQ	ADAP	Tue, Oct 24, 2017	6.81	7.13	6.71	7.05
623	NASDAQ	ADAP	Mon, Oct 23, 2017	7.15	7.20	6.66	6.82
622	NASDAQ	ADAP	Fri, Oct 20, 2017	7.10	7.43	7.02	7.15
621	NASDAQ	ADAP	Thu, Oct 19, 2017	7.06	7.15	6.92	7.10
620	NASDAQ	ADAP	Wed, Oct 18, 2017	7.02	7.13	6.79	7.03
619	NASDAQ	ADAP	Tue, Oct 17, 2017	7.28	7.46	6.98	7.01
618	NASDAQ	ADAP	Mon, Oct 16, 2017	7.70	7.94	7.07	7.33
617	NASDAQ	ADAP	Fri, Oct 13, 2017	7.77	7.98	7.57	7.64
616	NASDAQ	ADAP	Thu, Oct 12, 2017	7.88	8.00	7.60	7.76
615	NASDAQ	ADAP	Wed, Oct 11, 2017	8.35	8.37	7.80	7.84
614	NASDAQ	ADAP	Tue, Oct 10, 2017	8.24	8.47	8.00	8.32
613	NASDAQ	ADAP	Mon, Oct 9, 2017	8.14	8.34	8.11	8.23
612	NASDAQ	ADAP	Fri, Oct 6, 2017	8.44	8.59	8.10	8.16
611	NASDAQ	ADAP	Thu, Oct 5, 2017	8.73	8.75	8.41	8.53
610	NASDAQ	ADAP	Wed, Oct 4, 2017	8.62	9.09	8.62	8.74
609	NASDAQ	ADAP	Tue, Oct 3, 2017	8.78	8.83	8.35	8.70
608	NASDAQ	ADAP	Mon, Oct 2, 2017	8.29	8.80	8.11	8.71
607	NASDAQ	ADAP	Fri, Sep 29, 2017	8.22	8.26	8.09	8.19
606	NASDAQ	ADAP	Thu, Sep 28, 2017	8.00	8.40	8.00	8.16
605	NASDAQ	ADAP	Wed, Sep 27, 2017	8.10	8.19	8.00	8.02
604	NASDAQ	ADAP	Tue, Sep 26, 2017	8.56	8.69	8.01	8.08
603	NASDAQ	ADAP	Mon, Sep 25, 2017	7.76	8.72	7.76	8.58
602	NASDAQ	ADAP	Fri, Sep 22, 2017	8.16	8.20	7.79	7.93
601	NASDAQ	ADAP	Thu, Sep 21, 2017	8.29	8.44	7.99	8.41
600	NASDAQ	ADAP	Wed, Sep 20, 2017	8.30	8.54	8.21	8.28
599	NASDAQ	ADAP	Tue, Sep 19, 2017	8.38	8.57	7.70	8.28
598	NASDAQ	ADAP	Mon, Sep 18, 2017	8.78	8.79	8.42	8.47
597	NASDAQ	ADAP	Fri, Sep 15, 2017	8.86	8.86	8.61	8.77
596	NASDAQ	ADAP	Thu, Sep 14, 2017	8.86	9.04	8.70	8.86
595	NASDAQ	ADAP	Wed, Sep 13, 2017	8.50	9.08	8.50	8.87
594	NASDAQ	ADAP	Tue, Sep 12, 2017	8.80	8.89	8.28	8.50
593	NASDAQ	ADAP	Mon, Sep 11, 2017	8.93	9.29	8.51	8.85
592	NASDAQ	ADAP	Fri, Sep 8, 2017	7.60	8.95	7.58	8.93
591	NASDAQ	ADAP	Thu, Sep 7, 2017	7.27	8.19	7.02	7.55
590	NASDAQ	ADAP	Wed, Sep 6, 2017	6.80	6.95	6.62	6.74
589	NASDAQ	ADAP	Tue, Sep 5, 2017	6.50	6.84	6.35	6.80
588	NASDAQ	ADAP	Fri, Sep 1, 2017	7.12	7.20	6.57	6.58
587	NASDAQ	ADAP	Thu, Aug 31, 2017	6.30	7.09	6.10	7.00
586	NASDAQ	ADAP	Wed, Aug 30, 2017	6.02	6.39	5.93	6.23
585	NASDAQ	ADAP	Tue, Aug 29, 2017	5.88	6.32	5.76	6.01
584	NASDAQ	ADAP	Mon, Aug 28, 2017	5.42	6.10	5.42	6.00
583	NASDAQ	ADAP	Fri, Aug 25, 2017	5.30	5.33	5.13	5.21
582	NASDAQ	ADAP	Thu, Aug 24, 2017	5.26	5.34	5.16	5.25
581	NASDAQ	ADAP	Wed, Aug 23, 2017	5.05	5.33	4.97	5.24
580	NASDAQ	ADAP	Tue, Aug 22, 2017	4.93	5.08	4.84	5.04
579	NASDAQ	ADAP	Mon, Aug 21, 2017	4.96	5.09	4.85	4.93
578	NASDAQ	ADAP	Fri, Aug 18, 2017	5.16	5.23	5.03	5.05
577	NASDAQ	ADAP	Thu, Aug 17, 2017	5.16	5.37	5.10	5.22
576	NASDAQ	ADAP	Wed, Aug 16, 2017	5.18	5.24	5.00	5.14
575	NASDAQ	ADAP	Tue, Aug 15, 2017	5.17	5.21	4.98	5.18
574	NASDAQ	ADAP	Mon, Aug 14, 2017	5.16	5.23	5.05	5.16
573	NASDAQ	ADAP	Fri, Aug 11, 2017	5.10	5.23	4.82	5.11
572	NASDAQ	ADAP	Thu, Aug 10, 2017	5.33	5.43	5.03	5.12
571	NASDAQ	ADAP	Wed, Aug 9, 2017	5.46	5.54	5.07	5.30
570	NASDAQ	ADAP	Tue, Aug 8, 2017	5.45	5.68	5.38	5.47
569	NASDAQ	ADAP	Mon, Aug 7, 2017	5.39	5.67	5.30	5.52
568	NASDAQ	ADAP	Fri, Aug 4, 2017	5.44	5.50	5.27	5.43
567	NASDAQ	ADAP	Thu, Aug 3, 2017	5.10	5.58	5.10	5.40
566	NASDAQ	ADAP	Wed, Aug 2, 2017	5.30	5.43	5.07	5.34
565	NASDAQ	ADAP	Tue, Aug 1, 2017	5.25	5.43	5.01	5.29
564	NASDAQ	ADAP	Mon, Jul 31, 2017	5.47	5.62	5.18	5.25
563	NASDAQ	ADAP	Fri, Jul 28, 2017	5.32	5.55	5.32	5.39
562	NASDAQ	ADAP	Thu, Jul 27, 2017	5.42	5.58	5.31	5.35
561	NASDAQ	ADAP	Wed, Jul 26, 2017	5.56	5.61	5.41	5.45
560	NASDAQ	ADAP	Tue, Jul 25, 2017	5.73	5.80	5.53	5.58
559	NASDAQ	ADAP	Mon, Jul 24, 2017	5.69	5.97	5.55	5.68
558	NASDAQ	ADAP	Fri, Jul 21, 2017	5.94	6.10	5.57	5.70
557	NASDAQ	ADAP	Thu, Jul 20, 2017	5.88	6.01	5.81	5.94
556	NASDAQ	ADAP	Wed, Jul 19, 2017	5.88	6.09	5.80	5.88
555	NASDAQ	ADAP	Tue, Jul 18, 2017	5.55	6.03	5.55	5.82
554	NASDAQ	ADAP	Mon, Jul 17, 2017	5.59	5.70	5.45	5.64
553	NASDAQ	ADAP	Fri, Jul 14, 2017	5.36	5.70	5.28	5.57
552	NASDAQ	ADAP	Thu, Jul 13, 2017	5.12	5.50	5.00	5.35
551	NASDAQ	ADAP	Wed, Jul 12, 2017	4.78	5.32	4.73	5.09
550	NASDAQ	ADAP	Tue, Jul 11, 2017	4.79	4.88	4.71	4.75
549	NASDAQ	ADAP	Mon, Jul 10, 2017	4.88	4.95	4.72	4.78
548	NASDAQ	ADAP	Fri, Jul 7, 2017	4.88	5.04	4.75	4.89
547	NASDAQ	ADAP	Thu, Jul 6, 2017	4.53	5.06	4.48	4.85
546	NASDAQ	ADAP	Wed, Jul 5, 2017	4.45	4.60	4.40	4.53
545	NASDAQ	ADAP	Mon, Jul 3, 2017	4.50	4.52	4.36	4.44
544	NASDAQ	ADAP	Fri, Jun 30, 2017	4.60	4.60	4.41	4.49
543	NASDAQ	ADAP	Thu, Jun 29, 2017	4.77	4.80	4.50	4.59
542	NASDAQ	ADAP	Wed, Jun 28, 2017	4.71	4.87	4.60	4.78
541	NASDAQ	ADAP	Tue, Jun 27, 2017	4.81	4.93	4.68	4.69
540	NASDAQ	ADAP	Mon, Jun 26, 2017	4.92	4.92	4.73	4.82
539	NASDAQ	ADAP	Fri, Jun 23, 2017	4.89	4.96	4.69	4.92
538	NASDAQ	ADAP	Thu, Jun 22, 2017	4.55	5.04	4.43	4.89
537	NASDAQ	ADAP	Wed, Jun 21, 2017	4.45	4.70	4.28	4.52
536	NASDAQ	ADAP	Tue, Jun 20, 2017	4.48	4.70	4.38	4.40
535	NASDAQ	ADAP	Mon, Jun 19, 2017	4.55	4.65	4.51	4.55
534	NASDAQ	ADAP	Fri, Jun 16, 2017	4.62	4.62	4.38	4.57
533	NASDAQ	ADAP	Thu, Jun 15, 2017	4.67	4.70	4.45	4.57
532	NASDAQ	ADAP	Wed, Jun 14, 2017	4.73	4.80	4.62	4.66
531	NASDAQ	ADAP	Tue, Jun 13, 2017	4.93	4.93	4.71	4.76
530	NASDAQ	ADAP	Mon, Jun 12, 2017	4.97	5.06	4.85	4.90
529	NASDAQ	ADAP	Fri, Jun 9, 2017	5.07	5.08	4.89	4.96
528	NASDAQ	ADAP	Thu, Jun 8, 2017	5.11	5.23	5.01	5.07
527	NASDAQ	ADAP	Wed, Jun 7, 2017	5.22	5.23	5.01	5.10
526	NASDAQ	ADAP	Tue, Jun 6, 2017	5.21	5.27	5.01	5.11
525	NASDAQ	ADAP	Mon, Jun 5, 2017	5.30	5.34	5.00	5.23
524	NASDAQ	ADAP	Fri, Jun 2, 2017	5.49	5.49	5.21	5.32
523	NASDAQ	ADAP	Thu, Jun 1, 2017	5.29	5.50	5.20	5.44
522	NASDAQ	ADAP	Wed, May 31, 2017	5.40	5.42	5.08	5.28
521	NASDAQ	ADAP	Tue, May 30, 2017	5.36	5.58	5.26	5.33
520	NASDAQ	ADAP	Fri, May 26, 2017	5.30	5.52	5.27	5.32
519	NASDAQ	ADAP	Thu, May 25, 2017	5.32	5.38	5.28	5.30
518	NASDAQ	ADAP	Wed, May 24, 2017	5.35	5.41	5.30	5.32
517	NASDAQ	ADAP	Tue, May 23, 2017	5.38	5.47	5.32	5.34
516	NASDAQ	ADAP	Mon, May 22, 2017	5.43	5.48	5.32	5.41
515	NASDAQ	ADAP	Fri, May 19, 2017	5.45	5.55	5.34	5.39
514	NASDAQ	ADAP	Thu, May 18, 2017	5.53	5.58	5.16	5.41
513	NASDAQ	ADAP	Wed, May 17, 2017	5.55	5.65	5.35	5.51
512	NASDAQ	ADAP	Tue, May 16, 2017	5.13	5.81	5.10	5.54
511	NASDAQ	ADAP	Mon, May 15, 2017	5.18	5.27	5.05	5.13
510	NASDAQ	ADAP	Fri, May 12, 2017	4.76	5.27	4.76	5.13
509	NASDAQ	ADAP	Thu, May 11, 2017	4.84	4.88	4.57	4.78
508	NASDAQ	ADAP	Wed, May 10, 2017	4.80	5.05	4.80	4.84
507	NASDAQ	ADAP	Tue, May 9, 2017	5.00	5.03	4.62	4.93
506	NASDAQ	ADAP	Mon, May 8, 2017	5.32	5.32	4.93	5.00
505	NASDAQ	ADAP	Fri, May 5, 2017	5.19	5.30	5.11	5.28
504	NASDAQ	ADAP	Thu, May 4, 2017	5.30	5.30	5.01	5.18
503	NASDAQ	ADAP	Wed, May 3, 2017	5.28	5.32	5.20	5.25
502	NASDAQ	ADAP	Tue, May 2, 2017	5.41	5.45	5.16	5.30
501	NASDAQ	ADAP	Mon, May 1, 2017	5.39	5.48	5.30	5.36
500	NASDAQ	ADAP	Fri, Apr 28, 2017	5.55	5.68	5.35	5.39
499	NASDAQ	ADAP	Thu, Apr 27, 2017	5.57	5.67	5.48	5.56
498	NASDAQ	ADAP	Wed, Apr 26, 2017	5.49	5.75	5.40	5.56
497	NASDAQ	ADAP	Tue, Apr 25, 2017	5.44	5.52	5.32	5.48
496	NASDAQ	ADAP	Mon, Apr 24, 2017	5.57	5.62	5.32	5.40
495	NASDAQ	ADAP	Fri, Apr 21, 2017	5.60	5.70	5.40	5.46
494	NASDAQ	ADAP	Thu, Apr 20, 2017	5.50	5.82	5.36	5.68
493	NASDAQ	ADAP	Wed, Apr 19, 2017	5.72	5.72	5.36	5.41
492	NASDAQ	ADAP	Tue, Apr 18, 2017	5.90	5.90	5.58	5.65
491	NASDAQ	ADAP	Mon, Apr 17, 2017	5.77	5.89	5.62	5.88
490	NASDAQ	ADAP	Thu, Apr 13, 2017	5.80	5.80	5.58	5.72
489	NASDAQ	ADAP	Wed, Apr 12, 2017	5.80	5.87	5.60	5.77
488	NASDAQ	ADAP	Tue, Apr 11, 2017	5.76	5.90	5.71	5.78
487	NASDAQ	ADAP	Mon, Apr 10, 2017	5.74	5.84	5.70	5.76
486	NASDAQ	ADAP	Fri, Apr 7, 2017	5.47	5.88	5.43	5.70
485	NASDAQ	ADAP	Thu, Apr 6, 2017	6.01	6.03	5.40	5.50
484	NASDAQ	ADAP	Wed, Apr 5, 2017	6.07	6.50	5.91	6.01
483	NASDAQ	ADAP	Tue, Apr 4, 2017	5.87	6.27	5.59	6.07
482	NASDAQ	ADAP	Mon, Apr 3, 2017	5.56	5.97	5.55	5.83
481	NASDAQ	ADAP	Fri, Mar 31, 2017	5.35	5.78	5.34	5.51
480	NASDAQ	ADAP	Thu, Mar 30, 2017	4.95	5.32	4.90	5.31
479	NASDAQ	ADAP	Wed, Mar 29, 2017	4.92	5.02	4.77	4.93
478	NASDAQ	ADAP	Tue, Mar 28, 2017	4.55	4.74	4.55	4.59
477	NASDAQ	ADAP	Mon, Mar 27, 2017	4.24	4.64	4.15	4.57
476	NASDAQ	ADAP	Fri, Mar 24, 2017	4.25	4.40	4.23	4.28
475	NASDAQ	ADAP	Thu, Mar 23, 2017	4.29	4.37	4.20	4.27
474	NASDAQ	ADAP	Wed, Mar 22, 2017	4.17	4.35	3.90	4.30
473	NASDAQ	ADAP	Tue, Mar 21, 2017	4.64	4.70	4.25	4.29
472	NASDAQ	ADAP	Mon, Mar 20, 2017	4.76	4.78	4.52	4.62
471	NASDAQ	ADAP	Fri, Mar 17, 2017	4.79	4.82	4.58	4.75
470	NASDAQ	ADAP	Thu, Mar 16, 2017	4.79	4.79	4.56	4.75
469	NASDAQ	ADAP	Wed, Mar 15, 2017	4.74	4.85	4.47	4.75
468	NASDAQ	ADAP	Tue, Mar 14, 2017	5.02	5.02	4.51	4.73
467	NASDAQ	ADAP	Mon, Mar 13, 2017	5.34	5.65	4.57	4.89
466	NASDAQ	ADAP	Fri, Mar 10, 2017	4.29	4.69	4.22	4.61
465	NASDAQ	ADAP	Thu, Mar 9, 2017	4.30	4.34	4.16	4.23
464	NASDAQ	ADAP	Wed, Mar 8, 2017	4.20	4.32	4.20	4.24
463	NASDAQ	ADAP	Tue, Mar 7, 2017	4.36	4.47	4.13	4.20
462	NASDAQ	ADAP	Mon, Mar 6, 2017	4.57	4.64	4.22	4.35
461	NASDAQ	ADAP	Fri, Mar 3, 2017	4.20	4.70	4.15	4.61
460	NASDAQ	ADAP	Thu, Mar 2, 2017	4.01	4.25	4.01	4.17
459	NASDAQ	ADAP	Wed, Mar 1, 2017	4.05	4.15	3.96	3.96
458	NASDAQ	ADAP	Tue, Feb 28, 2017	4.12	4.17	4.01	4.03
457	NASDAQ	ADAP	Mon, Feb 27, 2017	4.00	4.12	3.98	4.11
456	NASDAQ	ADAP	Fri, Feb 24, 2017	3.93	4.00	3.91	3.95
455	NASDAQ	ADAP	Thu, Feb 23, 2017	4.06	4.06	3.88	3.95
454	NASDAQ	ADAP	Wed, Feb 22, 2017	4.20	4.27	4.02	4.06
453	NASDAQ	ADAP	Tue, Feb 21, 2017	4.16	4.29	4.15	4.20
452	NASDAQ	ADAP	Fri, Feb 17, 2017	4.13	4.20	4.08	4.11
451	NASDAQ	ADAP	Thu, Feb 16, 2017	4.39	4.39	4.11	4.19
450	NASDAQ	ADAP	Wed, Feb 15, 2017	4.20	4.39	4.12	4.36
449	NASDAQ	ADAP	Tue, Feb 14, 2017	4.11	4.20	4.04	4.19
448	NASDAQ	ADAP	Mon, Feb 13, 2017	4.32	4.35	4.10	4.11
447	NASDAQ	ADAP	Fri, Feb 10, 2017	4.29	4.35	4.18	4.31
446	NASDAQ	ADAP	Thu, Feb 9, 2017	4.32	4.46	4.20	4.24
445	NASDAQ	ADAP	Wed, Feb 8, 2017	4.48	4.48	4.31	4.33
444	NASDAQ	ADAP	Tue, Feb 7, 2017	4.54	4.58	4.41	4.54
443	NASDAQ	ADAP	Mon, Feb 6, 2017	4.47	4.60	4.45	4.53
442	NASDAQ	ADAP	Fri, Feb 3, 2017	4.57	4.57	4.37	4.54
441	NASDAQ	ADAP	Thu, Feb 2, 2017	4.45	4.56	4.43	4.48
440	NASDAQ	ADAP	Wed, Feb 1, 2017	4.31	4.58	4.31	4.50
439	NASDAQ	ADAP	Tue, Jan 31, 2017	4.16	4.40	4.13	4.31
438	NASDAQ	ADAP	Mon, Jan 30, 2017	4.27	4.32	4.12	4.19
437	NASDAQ	ADAP	Fri, Jan 27, 2017	4.20	4.33	4.15	4.33
436	NASDAQ	ADAP	Thu, Jan 26, 2017	4.36	4.37	4.19	4.23
435	NASDAQ	ADAP	Wed, Jan 25, 2017	4.17	4.44	4.16	4.36
434	NASDAQ	ADAP	Tue, Jan 24, 2017	4.20	4.23	4.07	4.20
433	NASDAQ	ADAP	Mon, Jan 23, 2017	4.53	4.55	4.22	4.26
432	NASDAQ	ADAP	Fri, Jan 20, 2017	4.53	4.58	4.39	4.51
431	NASDAQ	ADAP	Thu, Jan 19, 2017	4.45	4.58	4.35	4.48
430	NASDAQ	ADAP	Wed, Jan 18, 2017	4.46	4.51	4.32	4.43
429	NASDAQ	ADAP	Tue, Jan 17, 2017	4.40	4.56	4.32	4.43
428	NASDAQ	ADAP	Fri, Jan 13, 2017	4.29	4.71	4.25	4.53
427	NASDAQ	ADAP	Thu, Jan 12, 2017	4.16	4.40	4.09	4.32
426	NASDAQ	ADAP	Wed, Jan 11, 2017	4.19	4.47	4.06	4.22
425	NASDAQ	ADAP	Tue, Jan 10, 2017	4.10	4.47	4.00	4.16
424	NASDAQ	ADAP	Mon, Jan 9, 2017	4.20	4.27	4.02	4.07
423	NASDAQ	ADAP	Fri, Jan 6, 2017	4.16	4.21	4.05	4.07
422	NASDAQ	ADAP	Thu, Jan 5, 2017	4.13	4.37	4.04	4.13
421	NASDAQ	ADAP	Wed, Jan 4, 2017	4.13	4.40	4.11	4.14
420	NASDAQ	ADAP	Tue, Jan 3, 2017	4.11	4.25	4.01	4.12
419	NASDAQ	ADAP	Fri, Dec 30, 2016	4.00	4.12	3.85	4.05
418	NASDAQ	ADAP	Thu, Dec 29, 2016	4.06	4.18	4.01	4.05
417	NASDAQ	ADAP	Wed, Dec 28, 2016	4.11	4.28	4.00	4.04
416	NASDAQ	ADAP	Tue, Dec 27, 2016	4.09	4.20	4.09	4.16
415	NASDAQ	ADAP	Fri, Dec 23, 2016	3.91	4.09	3.91	4.05
414	NASDAQ	ADAP	Thu, Dec 22, 2016	3.95	4.10	3.95	3.99
413	NASDAQ	ADAP	Wed, Dec 21, 2016	4.01	4.07	3.95	4.00
412	NASDAQ	ADAP	Tue, Dec 20, 2016	3.81	4.06	3.81	4.05
411	NASDAQ	ADAP	Mon, Dec 19, 2016	3.95	4.05	3.81	3.83
410	NASDAQ	ADAP	Fri, Dec 16, 2016	3.79	3.98	3.79	3.95
409	NASDAQ	ADAP	Thu, Dec 15, 2016	3.92	3.97	3.76	3.76
408	NASDAQ	ADAP	Wed, Dec 14, 2016	3.94	3.98	3.85	3.98
407	NASDAQ	ADAP	Tue, Dec 13, 2016	3.97	4.09	3.92	3.98
406	NASDAQ	ADAP	Mon, Dec 12, 2016	4.11	4.37	3.86	3.92
405	NASDAQ	ADAP	Fri, Dec 9, 2016	4.22	4.47	4.05	4.16
404	NASDAQ	ADAP	Thu, Dec 8, 2016	4.25	4.32	4.15	4.20
403	NASDAQ	ADAP	Wed, Dec 7, 2016	4.26	4.45	4.14	4.20
402	NASDAQ	ADAP	Tue, Dec 6, 2016	4.17	4.50	4.08	4.32
401	NASDAQ	ADAP	Mon, Dec 5, 2016	4.05	4.40	4.05	4.21
400	NASDAQ	ADAP	Fri, Dec 2, 2016	4.10	4.32	4.01	4.05
399	NASDAQ	ADAP	Thu, Dec 1, 2016	4.17	4.32	4.10	4.16
398	NASDAQ	ADAP	Wed, Nov 30, 2016	4.40	4.49	4.09	4.17
397	NASDAQ	ADAP	Tue, Nov 29, 2016	4.86	4.86	4.35	4.39
396	NASDAQ	ADAP	Mon, Nov 28, 2016	4.95	4.99	4.75	4.83
395	NASDAQ	ADAP	Fri, Nov 25, 2016	5.01	5.08	4.72	4.98
394	NASDAQ	ADAP	Wed, Nov 23, 2016	5.02	5.07	4.70	4.93
393	NASDAQ	ADAP	Tue, Nov 22, 2016	5.19	5.19	4.96	5.09
392	NASDAQ	ADAP	Mon, Nov 21, 2016	4.96	5.27	4.90	5.13
391	NASDAQ	ADAP	Fri, Nov 18, 2016	4.89	5.07	4.87	4.98
390	NASDAQ	ADAP	Thu, Nov 17, 2016	4.88	5.07	4.76	4.88
389	NASDAQ	ADAP	Wed, Nov 16, 2016	4.87	4.95	4.70	4.85
388	NASDAQ	ADAP	Tue, Nov 15, 2016	5.17	5.37	4.86	4.87
387	NASDAQ	ADAP	Mon, Nov 14, 2016	5.05	5.26	4.89	5.20
386	NASDAQ	ADAP	Fri, Nov 11, 2016	4.98	5.09	4.78	5.01
385	NASDAQ	ADAP	Thu, Nov 10, 2016	5.41	5.74	4.91	5.02
384	NASDAQ	ADAP	Wed, Nov 9, 2016	4.38	4.90	4.28	4.87
383	NASDAQ	ADAP	Tue, Nov 8, 2016	4.34	4.86	4.30	4.49
382	NASDAQ	ADAP	Mon, Nov 7, 2016	4.30	4.42	4.26	4.40
381	NASDAQ	ADAP	Fri, Nov 4, 2016	3.84	4.31	3.84	4.18
380	NASDAQ	ADAP	Thu, Nov 3, 2016	4.16	4.16	3.76	3.77
379	NASDAQ	ADAP	Wed, Nov 2, 2016	4.36	4.41	4.11	4.16
378	NASDAQ	ADAP	Tue, Nov 1, 2016	4.39	4.49	4.28	4.36
377	NASDAQ	ADAP	Mon, Oct 31, 2016	4.35	4.47	4.28	4.35
376	NASDAQ	ADAP	Fri, Oct 28, 2016	4.33	4.50	4.17	4.33
375	NASDAQ	ADAP	Thu, Oct 27, 2016	4.96	5.31	4.07	4.37
374	NASDAQ	ADAP	Wed, Oct 26, 2016	5.01	5.04	4.80	4.91
373	NASDAQ	ADAP	Tue, Oct 25, 2016	4.73	5.02	4.73	5.01
372	NASDAQ	ADAP	Mon, Oct 24, 2016	5.12	5.13	4.65	4.91
371	NASDAQ	ADAP	Fri, Oct 21, 2016	5.28	5.37	5.18	5.19
370	NASDAQ	ADAP	Thu, Oct 20, 2016	5.21	5.45	5.18	5.32
369	NASDAQ	ADAP	Wed, Oct 19, 2016	5.33	5.34	5.10	5.26
368	NASDAQ	ADAP	Tue, Oct 18, 2016	5.25	5.36	5.12	5.25
367	NASDAQ	ADAP	Mon, Oct 17, 2016	5.51	5.56	5.20	5.26
366	NASDAQ	ADAP	Fri, Oct 14, 2016	5.99	6.13	5.42	5.57
365	NASDAQ	ADAP	Thu, Oct 13, 2016	6.02	6.11	5.76	5.90
364	NASDAQ	ADAP	Wed, Oct 12, 2016	6.53	6.85	5.53	6.01
363	NASDAQ	ADAP	Tue, Oct 11, 2016	6.60	6.78	6.36	6.56
362	NASDAQ	ADAP	Mon, Oct 10, 2016	6.41	6.80	6.41	6.65
361	NASDAQ	ADAP	Fri, Oct 7, 2016	6.78	6.83	6.32	6.40
360	NASDAQ	ADAP	Thu, Oct 6, 2016	6.93	7.00	6.62	6.79
359	NASDAQ	ADAP	Wed, Oct 5, 2016	6.96	7.03	6.84	6.97
358	NASDAQ	ADAP	Tue, Oct 4, 2016	6.66	7.20	6.66	6.92
357	NASDAQ	ADAP	Mon, Oct 3, 2016	7.08	7.20	6.52	6.62
356	NASDAQ	ADAP	Fri, Sep 30, 2016	7.57	8.36	7.00	7.05
355	NASDAQ	ADAP	Thu, Sep 29, 2016	7.40	7.40	7.01	7.19
354	NASDAQ	ADAP	Wed, Sep 28, 2016	7.25	7.41	7.21	7.30
353	NASDAQ	ADAP	Tue, Sep 27, 2016	7.15	7.40	7.08	7.20
352	NASDAQ	ADAP	Mon, Sep 26, 2016	7.24	7.24	7.01	7.13
351	NASDAQ	ADAP	Fri, Sep 23, 2016	7.23	7.34	7.00	7.12
350	NASDAQ	ADAP	Thu, Sep 22, 2016	7.12	7.35	6.98	7.12
349	NASDAQ	ADAP	Wed, Sep 21, 2016	7.10	7.29	6.90	7.23
348	NASDAQ	ADAP	Tue, Sep 20, 2016	7.10	7.26	7.00	7.08
347	NASDAQ	ADAP	Mon, Sep 19, 2016	7.40	7.48	7.09	7.13
346	NASDAQ	ADAP	Fri, Sep 16, 2016	7.36	7.47	7.03	7.37
345	NASDAQ	ADAP	Thu, Sep 15, 2016	7.51	7.64	7.31	7.41
344	NASDAQ	ADAP	Wed, Sep 14, 2016	7.13	7.67	7.13	7.50
343	NASDAQ	ADAP	Tue, Sep 13, 2016	7.42	7.42	6.99	7.12
342	NASDAQ	ADAP	Mon, Sep 12, 2016	7.26	7.55	7.17	7.50
341	NASDAQ	ADAP	Fri, Sep 9, 2016	7.33	7.53	7.20	7.35
340	NASDAQ	ADAP	Thu, Sep 8, 2016	7.18	7.51	7.18	7.31
339	NASDAQ	ADAP	Wed, Sep 7, 2016	6.82	7.27	6.81	7.24
338	NASDAQ	ADAP	Tue, Sep 6, 2016	6.60	6.89	6.52	6.75
337	NASDAQ	ADAP	Fri, Sep 2, 2016	6.63	6.66	6.45	6.62
336	NASDAQ	ADAP	Thu, Sep 1, 2016	6.65	6.88	6.41	6.62
335	NASDAQ	ADAP	Wed, Aug 31, 2016	7.12	7.23	6.60	6.70
334	NASDAQ	ADAP	Tue, Aug 30, 2016	7.09	7.20	7.09	7.15
333	NASDAQ	ADAP	Mon, Aug 29, 2016	7.11	7.27	7.00	7.10
332	NASDAQ	ADAP	Fri, Aug 26, 2016	7.02	7.27	6.97	7.15
331	NASDAQ	ADAP	Thu, Aug 25, 2016	6.99	7.33	6.90	6.92
330	NASDAQ	ADAP	Wed, Aug 24, 2016	7.16	7.52	6.90	6.99
329	NASDAQ	ADAP	Tue, Aug 23, 2016	7.27	7.38	7.03	7.22
328	NASDAQ	ADAP	Mon, Aug 22, 2016	6.94	7.23	6.94	7.21
327	NASDAQ	ADAP	Fri, Aug 19, 2016	6.95	7.03	6.91	6.96
326	NASDAQ	ADAP	Thu, Aug 18, 2016	7.27	7.27	7.01	7.06
325	NASDAQ	ADAP	Wed, Aug 17, 2016	7.49	7.52	7.18	7.24
324	NASDAQ	ADAP	Tue, Aug 16, 2016	7.70	7.73	7.43	7.46
323	NASDAQ	ADAP	Mon, Aug 15, 2016	7.64	7.78	7.57	7.69
322	NASDAQ	ADAP	Fri, Aug 12, 2016	7.39	7.71	7.39	7.61
321	NASDAQ	ADAP	Thu, Aug 11, 2016	7.61	7.70	7.17	7.38
320	NASDAQ	ADAP	Wed, Aug 10, 2016	8.05	8.14	7.52	7.61
319	NASDAQ	ADAP	Tue, Aug 9, 2016	7.79	8.10	7.78	8.08
318	NASDAQ	ADAP	Mon, Aug 8, 2016	8.40	8.40	7.60	7.85
317	NASDAQ	ADAP	Fri, Aug 5, 2016	8.48	8.80	8.48	8.71
316	NASDAQ	ADAP	Thu, Aug 4, 2016	8.89	8.89	8.45	8.48
315	NASDAQ	ADAP	Wed, Aug 3, 2016	8.76	8.89	8.63	8.78
314	NASDAQ	ADAP	Tue, Aug 2, 2016	8.42	8.75	8.34	8.71
313	NASDAQ	ADAP	Mon, Aug 1, 2016	8.19	8.57	8.06	8.35
312	NASDAQ	ADAP	Fri, Jul 29, 2016	7.88	8.14	7.80	8.12
311	NASDAQ	ADAP	Thu, Jul 28, 2016	7.98	8.04	7.67	7.88
310	NASDAQ	ADAP	Wed, Jul 27, 2016	7.90	8.15	7.74	8.04
309	NASDAQ	ADAP	Tue, Jul 26, 2016	7.50	7.91	7.50	7.84
308	NASDAQ	ADAP	Mon, Jul 25, 2016	7.60	7.74	7.36	7.48
307	NASDAQ	ADAP	Fri, Jul 22, 2016	7.66	8.00	7.51	7.58
306	NASDAQ	ADAP	Thu, Jul 21, 2016	7.15	8.13	7.15	7.70
305	NASDAQ	ADAP	Wed, Jul 20, 2016	7.31	7.41	6.96	7.11
304	NASDAQ	ADAP	Tue, Jul 19, 2016	7.77	7.85	7.26	7.33
303	NASDAQ	ADAP	Mon, Jul 18, 2016	8.07	8.10	7.71	7.80
302	NASDAQ	ADAP	Fri, Jul 15, 2016	8.11	8.27	7.93	8.03
301	NASDAQ	ADAP	Thu, Jul 14, 2016	8.43	8.43	8.13	8.14
300	NASDAQ	ADAP	Wed, Jul 13, 2016	8.85	8.85	8.37	8.40
299	NASDAQ	ADAP	Tue, Jul 12, 2016	8.95	9.09	8.58	8.72
298	NASDAQ	ADAP	Mon, Jul 11, 2016	8.90	8.96	8.71	8.94
297	NASDAQ	ADAP	Fri, Jul 8, 2016	8.79	8.91	8.40	8.80
296	NASDAQ	ADAP	Thu, Jul 7, 2016	8.78	9.11	8.51	8.78
295	NASDAQ	ADAP	Wed, Jul 6, 2016	8.91	9.06	8.50	8.70
294	NASDAQ	ADAP	Tue, Jul 5, 2016	8.99	8.99	8.65	8.91
293	NASDAQ	ADAP	Fri, Jul 1, 2016	8.10	9.20	8.10	9.13
292	NASDAQ	ADAP	Thu, Jun 30, 2016	8.45	8.47	8.06	8.15
291	NASDAQ	ADAP	Wed, Jun 29, 2016	8.32	8.34	7.95	8.26
290	NASDAQ	ADAP	Tue, Jun 28, 2016	8.24	8.36	8.06	8.12
289	NASDAQ	ADAP	Mon, Jun 27, 2016	8.65	8.65	7.76	8.02
288	NASDAQ	ADAP	Fri, Jun 24, 2016	8.00	8.99	7.75	8.59
287	NASDAQ	ADAP	Thu, Jun 23, 2016	9.05	9.33	8.53	9.23
286	NASDAQ	ADAP	Wed, Jun 22, 2016	9.02	9.29	8.60	8.88
285	NASDAQ	ADAP	Tue, Jun 21, 2016	9.20	9.59	8.95	8.98
284	NASDAQ	ADAP	Mon, Jun 20, 2016	9.21	10.37	9.02	9.10
283	NASDAQ	ADAP	Fri, Jun 17, 2016	9.22	9.46	8.99	9.05
282	NASDAQ	ADAP	Thu, Jun 16, 2016	9.04	9.33	8.90	9.26
281	NASDAQ	ADAP	Wed, Jun 15, 2016	9.21	9.53	8.92	9.10
280	NASDAQ	ADAP	Tue, Jun 14, 2016	8.94	9.26	8.89	9.16
279	NASDAQ	ADAP	Mon, Jun 13, 2016	9.24	9.52	8.90	9.05
278	NASDAQ	ADAP	Fri, Jun 10, 2016	9.00	9.99	8.99	9.34
277	NASDAQ	ADAP	Thu, Jun 9, 2016	10.20	10.52	9.14	9.17
276	NASDAQ	ADAP	Wed, Jun 8, 2016	10.83	10.85	10.24	10.28
275	NASDAQ	ADAP	Tue, Jun 7, 2016	10.95	11.05	10.80	10.89
274	NASDAQ	ADAP	Mon, Jun 6, 2016	11.48	11.59	10.86	11.03
273	NASDAQ	ADAP	Fri, Jun 3, 2016	11.00	11.21	10.71	11.12
272	NASDAQ	ADAP	Thu, Jun 2, 2016	10.24	11.25	10.07	11.06
271	NASDAQ	ADAP	Wed, Jun 1, 2016	10.29	10.37	10.00	10.20
270	NASDAQ	ADAP	Tue, May 31, 2016	9.81	10.36	9.80	10.29
269	NASDAQ	ADAP	Fri, May 27, 2016	10.05	10.07	9.75	9.85
268	NASDAQ	ADAP	Thu, May 26, 2016	10.48	10.48	9.88	10.00
267	NASDAQ	ADAP	Wed, May 25, 2016	10.55	10.68	10.12	10.27
266	NASDAQ	ADAP	Tue, May 24, 2016	10.63	10.65	10.37	10.43
265	NASDAQ	ADAP	Mon, May 23, 2016	10.19	10.78	10.16	10.55
264	NASDAQ	ADAP	Fri, May 20, 2016	9.66	10.19	9.44	10.11
263	NASDAQ	ADAP	Thu, May 19, 2016	9.39	9.76	9.04	9.55
262	NASDAQ	ADAP	Wed, May 18, 2016	9.00	9.48	8.84	9.32
261	NASDAQ	ADAP	Tue, May 17, 2016	9.04	9.40	9.00	9.04
260	NASDAQ	ADAP	Mon, May 16, 2016	8.57	9.24	8.41	9.22
259	NASDAQ	ADAP	Fri, May 13, 2016	8.19	8.60	8.11	8.40
258	NASDAQ	ADAP	Thu, May 12, 2016	8.83	9.31	8.16	8.25
257	NASDAQ	ADAP	Wed, May 11, 2016	9.82	9.82	8.83	8.85
256	NASDAQ	ADAP	Tue, May 10, 2016	9.59	9.95	9.48	9.87
255	NASDAQ	ADAP	Mon, May 9, 2016	8.76	9.66	8.57	9.53
254	NASDAQ	ADAP	Fri, May 6, 2016	8.66	8.82	8.30	8.69
253	NASDAQ	ADAP	Thu, May 5, 2016	9.13	9.13	8.69	8.75
252	NASDAQ	ADAP	Wed, May 4, 2016	9.70	9.70	9.10	9.15
251	NASDAQ	ADAP	Tue, May 3, 2016	9.85	9.99	9.51	9.71
250	NASDAQ	ADAP	Mon, May 2, 2016	9.81	9.82	9.37	9.77
249	NASDAQ	ADAP	Fri, Apr 29, 2016	9.35	9.83	9.09	9.69
248	NASDAQ	ADAP	Thu, Apr 28, 2016	9.24	9.76	9.16	9.45
247	NASDAQ	ADAP	Wed, Apr 27, 2016	9.45	9.70	9.24	9.42
246	NASDAQ	ADAP	Tue, Apr 26, 2016	9.82	10.00	9.23	9.45
245	NASDAQ	ADAP	Mon, Apr 25, 2016	10.25	10.51	9.79	9.84
244	NASDAQ	ADAP	Fri, Apr 22, 2016	9.31	10.75	9.31	10.38
243	NASDAQ	ADAP	Thu, Apr 21, 2016	8.82	9.53	8.63	9.44
242	NASDAQ	ADAP	Wed, Apr 20, 2016	9.26	9.50	8.82	8.92
241	NASDAQ	ADAP	Tue, Apr 19, 2016	9.50	9.68	9.00	9.19
240	NASDAQ	ADAP	Mon, Apr 18, 2016	9.59	9.77	9.24	9.31
239	NASDAQ	ADAP	Fri, Apr 15, 2016	9.50	9.79	9.34	9.63
238	NASDAQ	ADAP	Thu, Apr 14, 2016	9.43	9.68	9.40	9.48
237	NASDAQ	ADAP	Wed, Apr 13, 2016	9.16	9.62	9.02	9.41
236	NASDAQ	ADAP	Tue, Apr 12, 2016	9.28	9.42	8.95	9.11
235	NASDAQ	ADAP	Mon, Apr 11, 2016	9.95	10.28	9.25	9.29
234	NASDAQ	ADAP	Fri, Apr 8, 2016	10.11	10.57	9.69	9.82
233	NASDAQ	ADAP	Thu, Apr 7, 2016	9.70	10.30	9.70	9.99
232	NASDAQ	ADAP	Wed, Apr 6, 2016	8.93	9.62	8.93	9.48
231	NASDAQ	ADAP	Tue, Apr 5, 2016	8.62	8.62	8.62	8.85
230	NASDAQ	ADAP	Mon, Apr 4, 2016	8.35	9.10	8.35	8.62
229	NASDAQ	ADAP	Fri, Apr 1, 2016	8.11	8.42	8.02	8.30
228	NASDAQ	ADAP	Thu, Mar 31, 2016	7.81	8.24	7.81	7.74
227	NASDAQ	ADAP	Wed, Mar 30, 2016	8.21	8.49	7.65	7.74
226	NASDAQ	ADAP	Tue, Mar 29, 2016	7.86	8.08	7.50	8.01
225	NASDAQ	ADAP	Mon, Mar 28, 2016	7.97	8.11	7.66	7.78
224	NASDAQ	ADAP	Thu, Mar 24, 2016	7.76	7.76	7.76	7.92
223	NASDAQ	ADAP	Wed, Mar 23, 2016	8.45	8.61	7.70	7.76
222	NASDAQ	ADAP	Tue, Mar 22, 2016	7.87	8.45	7.87	8.40
221	NASDAQ	ADAP	Mon, Mar 21, 2016	7.48	8.35	7.48	7.82
220	NASDAQ	ADAP	Fri, Mar 18, 2016	7.51	7.79	7.41	7.61
219	NASDAQ	ADAP	Thu, Mar 17, 2016	7.90	8.06	7.46	7.53
218	NASDAQ	ADAP	Wed, Mar 16, 2016	7.86	8.08	7.83	7.91
217	NASDAQ	ADAP	Tue, Mar 15, 2016	8.13	8.13	8.13	7.87
216	NASDAQ	ADAP	Mon, Mar 14, 2016	8.18	8.35	7.84	8.13
215	NASDAQ	ADAP	Fri, Mar 11, 2016	7.76	7.76	7.76	8.23
214	NASDAQ	ADAP	Thu, Mar 10, 2016	8.34	8.34	8.34	7.76
213	NASDAQ	ADAP	Wed, Mar 9, 2016	8.94	8.94	8.10	8.92
212	NASDAQ	ADAP	Tue, Mar 8, 2016	9.09	9.73	8.70	9.06
211	NASDAQ	ADAP	Mon, Mar 7, 2016	8.20	9.49	8.20	9.06
210	NASDAQ	ADAP	Fri, Mar 4, 2016	8.31	8.55	7.90	8.24
209	NASDAQ	ADAP	Thu, Mar 3, 2016	8.38	8.38	8.38	8.33
208	NASDAQ	ADAP	Wed, Mar 2, 2016	7.43	8.55	7.43	7.45
207	NASDAQ	ADAP	Tue, Mar 1, 2016	7.25	7.47	7.12	7.19
206	NASDAQ	ADAP	Mon, Feb 29, 2016	7.90	7.90	7.06	7.82
205	NASDAQ	ADAP	Fri, Feb 26, 2016	7.74	8.10	7.30	7.82
204	NASDAQ	ADAP	Thu, Feb 25, 2016	7.51	7.98	7.50	7.67
203	NASDAQ	ADAP	Wed, Feb 24, 2016	7.48	7.48	7.01	7.38
202	NASDAQ	ADAP	Tue, Feb 23, 2016	8.39	8.46	7.54	7.63
201	NASDAQ	ADAP	Mon, Feb 22, 2016	8.31	8.55	8.14	8.39
200	NASDAQ	ADAP	Fri, Feb 19, 2016	8.18	8.38	7.90	8.22
199	NASDAQ	ADAP	Thu, Feb 18, 2016	8.55	8.75	8.04	8.27
198	NASDAQ	ADAP	Wed, Feb 17, 2016	8.38	9.15	8.38	8.53
197	NASDAQ	ADAP	Tue, Feb 16, 2016	7.95	8.73	7.95	8.34
196	NASDAQ	ADAP	Fri, Feb 12, 2016	7.48	8.15	7.44	7.85
195	NASDAQ	ADAP	Thu, Feb 11, 2016	6.94	7.68	6.64	7.50
194	NASDAQ	ADAP	Wed, Feb 10, 2016	6.60	7.36	6.60	7.05
193	NASDAQ	ADAP	Tue, Feb 9, 2016	7.06	7.20	6.19	6.52
192	NASDAQ	ADAP	Mon, Feb 8, 2016	7.13	7.16	6.75	7.15
191	NASDAQ	ADAP	Fri, Feb 5, 2016	7.57	7.68	7.07	7.12
190	NASDAQ	ADAP	Thu, Feb 4, 2016	7.35	7.90	7.13	7.55
189	NASDAQ	ADAP	Wed, Feb 3, 2016	8.00	8.10	7.01	7.40
188	NASDAQ	ADAP	Tue, Feb 2, 2016	7.48	8.10	7.39	7.93
187	NASDAQ	ADAP	Mon, Feb 1, 2016	7.09	7.43	6.96	7.39
186	NASDAQ	ADAP	Fri, Jan 29, 2016	7.19	7.56	6.90	7.07
185	NASDAQ	ADAP	Thu, Jan 28, 2016	7.78	7.81	7.13	7.23
184	NASDAQ	ADAP	Wed, Jan 27, 2016	8.38	8.41	7.72	7.76
183	NASDAQ	ADAP	Tue, Jan 26, 2016	8.46	8.99	8.21	8.34
182	NASDAQ	ADAP	Mon, Jan 25, 2016	8.72	9.28	8.46	8.50
181	NASDAQ	ADAP	Fri, Jan 22, 2016	8.10	8.83	8.10	8.81
180	NASDAQ	ADAP	Thu, Jan 21, 2016	8.05	8.19	7.70	8.02
179	NASDAQ	ADAP	Wed, Jan 20, 2016	7.58	8.63	7.31	8.05
178	NASDAQ	ADAP	Tue, Jan 19, 2016	7.83	8.08	7.45	7.62
177	NASDAQ	ADAP	Fri, Jan 15, 2016	7.52	7.96	7.35	7.66
176	NASDAQ	ADAP	Thu, Jan 14, 2016	7.13	8.33	6.75	7.55
175	NASDAQ	ADAP	Wed, Jan 13, 2016	8.45	8.82	7.14	7.18
174	NASDAQ	ADAP	Tue, Jan 12, 2016	9.51	9.73	7.81	8.51
173	NASDAQ	ADAP	Mon, Jan 11, 2016	10.61	10.63	9.05	9.42
172	NASDAQ	ADAP	Fri, Jan 8, 2016	10.75	10.88	10.22	10.53
171	NASDAQ	ADAP	Thu, Jan 7, 2016	11.34	11.82	10.17	10.65
170	NASDAQ	ADAP	Wed, Jan 6, 2016	12.15	12.38	11.64	11.68
169	NASDAQ	ADAP	Tue, Jan 5, 2016	11.85	12.85	11.53	12.29
168	NASDAQ	ADAP	Mon, Jan 4, 2016	12.04	12.04	11.33	11.82
167	NASDAQ	ADAP	Thu, Dec 31, 2015	12.12	12.28	11.75	12.06
166	NASDAQ	ADAP	Wed, Dec 30, 2015	11.36	12.35	11.20	12.18
165	NASDAQ	ADAP	Tue, Dec 29, 2015	10.75	11.47	10.54	11.35
164	NASDAQ	ADAP	Mon, Dec 28, 2015	11.00	11.13	10.57	10.62
163	NASDAQ	ADAP	Thu, Dec 24, 2015	10.87	11.40	10.87	11.00
162	NASDAQ	ADAP	Wed, Dec 23, 2015	10.34	12.20	10.05	11.03
161	NASDAQ	ADAP	Tue, Dec 22, 2015	9.99	10.24	9.76	10.06
160	NASDAQ	ADAP	Mon, Dec 21, 2015	9.56	10.02	9.03	9.90
159	NASDAQ	ADAP	Fri, Dec 18, 2015	8.85	9.56	8.75	9.49
158	NASDAQ	ADAP	Thu, Dec 17, 2015	9.16	9.16	8.62	8.86
157	NASDAQ	ADAP	Wed, Dec 16, 2015	8.95	9.34	8.68	9.15
156	NASDAQ	ADAP	Tue, Dec 15, 2015	9.06	9.18	8.27	8.88
155	NASDAQ	ADAP	Mon, Dec 14, 2015	9.63	9.65	8.61	9.05
154	NASDAQ	ADAP	Fri, Dec 11, 2015	9.91	9.94	9.52	9.71
153	NASDAQ	ADAP	Thu, Dec 10, 2015	9.81	10.03	9.62	10.00
152	NASDAQ	ADAP	Wed, Dec 9, 2015	9.95	10.02	9.61	9.87
151	NASDAQ	ADAP	Tue, Dec 8, 2015	10.06	10.12	9.79	9.95
150	NASDAQ	ADAP	Mon, Dec 7, 2015	10.65	10.65	9.67	10.07
149	NASDAQ	ADAP	Fri, Dec 4, 2015	10.30	10.66	9.86	10.59
148	NASDAQ	ADAP	Thu, Dec 3, 2015	9.88	10.70	9.88	10.30
147	NASDAQ	ADAP	Wed, Dec 2, 2015	9.34	10.15	9.33	9.91
146	NASDAQ	ADAP	Tue, Dec 1, 2015	9.28	9.49	9.05	9.39
145	NASDAQ	ADAP	Mon, Nov 30, 2015	9.15	9.38	8.75	9.04
144	NASDAQ	ADAP	Fri, Nov 27, 2015	8.95	9.16	8.77	9.10
143	NASDAQ	ADAP	Wed, Nov 25, 2015	8.89	9.11	8.75	8.92
142	NASDAQ	ADAP	Tue, Nov 24, 2015	8.98	9.22	8.75	8.92
141	NASDAQ	ADAP	Mon, Nov 23, 2015	8.97	9.28	8.60	9.01
140	NASDAQ	ADAP	Fri, Nov 20, 2015	8.77	8.98	8.44	8.96
139	NASDAQ	ADAP	Thu, Nov 19, 2015	9.03	9.20	8.49	8.80
138	NASDAQ	ADAP	Wed, Nov 18, 2015	9.40	9.40	9.02	9.11
137	NASDAQ	ADAP	Tue, Nov 17, 2015	9.60	10.40	9.53	9.89
136	NASDAQ	ADAP	Mon, Nov 16, 2015	10.62	10.89	9.11	9.52
135	NASDAQ	ADAP	Fri, Nov 13, 2015	10.50	11.30	10.50	10.87
134	NASDAQ	ADAP	Thu, Nov 12, 2015	11.10	11.45	10.56	10.64
133	NASDAQ	ADAP	Wed, Nov 11, 2015	11.21	11.52	10.96	11.06
132	NASDAQ	ADAP	Tue, Nov 10, 2015	11.02	11.52	10.89	11.33
131	NASDAQ	ADAP	Mon, Nov 9, 2015	11.70	11.71	10.94	11.01
130	NASDAQ	ADAP	Fri, Nov 6, 2015	13.01	13.11	11.32	11.67
129	NASDAQ	ADAP	Thu, Nov 5, 2015	12.85	14.78	11.98	13.12
128	NASDAQ	ADAP	Wed, Nov 4, 2015	11.20	11.61	11.11	11.59
127	NASDAQ	ADAP	Tue, Nov 3, 2015	11.13	11.68	10.95	11.12
126	NASDAQ	ADAP	Mon, Nov 2, 2015	10.56	11.60	10.56	11.24
125	NASDAQ	ADAP	Fri, Oct 30, 2015	10.50	11.23	10.50	10.66
124	NASDAQ	ADAP	Thu, Oct 29, 2015	10.40	10.75	10.36	10.51
123	NASDAQ	ADAP	Wed, Oct 28, 2015	10.44	10.73	10.32	10.49
122	NASDAQ	ADAP	Tue, Oct 27, 2015	10.00	10.89	9.85	10.51
121	NASDAQ	ADAP	Mon, Oct 26, 2015	9.62	10.17	9.25	10.10
120	NASDAQ	ADAP	Fri, Oct 23, 2015	9.57	10.51	9.48	9.71
119	NASDAQ	ADAP	Thu, Oct 22, 2015	9.00	9.67	8.74	9.52
118	NASDAQ	ADAP	Wed, Oct 21, 2015	9.49	9.88	8.71	9.13
117	NASDAQ	ADAP	Tue, Oct 20, 2015	8.50	9.79	8.40	9.49
116	NASDAQ	ADAP	Mon, Oct 19, 2015	7.33	8.72	7.12	8.20
115	NASDAQ	ADAP	Fri, Oct 16, 2015	7.58	7.60	7.15	7.28
114	NASDAQ	ADAP	Thu, Oct 15, 2015	7.53	7.83	7.07	7.53
113	NASDAQ	ADAP	Wed, Oct 14, 2015	7.95	8.33	7.32	7.53
112	NASDAQ	ADAP	Tue, Oct 13, 2015	7.75	8.48	7.25	7.96
111	NASDAQ	ADAP	Mon, Oct 12, 2015	8.05	8.42	7.13	7.59
110	NASDAQ	ADAP	Fri, Oct 9, 2015	8.29	8.29	7.86	8.01
109	NASDAQ	ADAP	Thu, Oct 8, 2015	8.73	8.73	8.01	8.21
108	NASDAQ	ADAP	Wed, Oct 7, 2015	8.96	9.48	8.41	8.71
107	NASDAQ	ADAP	Tue, Oct 6, 2015	8.98	9.90	8.38	8.92
106	NASDAQ	ADAP	Mon, Oct 5, 2015	9.32	9.55	8.78	8.83
105	NASDAQ	ADAP	Fri, Oct 2, 2015	9.73	9.99	8.90	9.31
104	NASDAQ	ADAP	Thu, Oct 1, 2015	11.95	12.19	9.51	10.22
103	NASDAQ	ADAP	Wed, Sep 30, 2015	11.80	12.57	11.50	11.97
102	NASDAQ	ADAP	Tue, Sep 29, 2015	11.71	12.05	11.41	11.71
101	NASDAQ	ADAP	Mon, Sep 28, 2015	11.41	11.92	11.41	11.67
100	NASDAQ	ADAP	Fri, Sep 25, 2015	12.52	12.75	11.13	11.54
99	NASDAQ	ADAP	Thu, Sep 24, 2015	11.63	12.45	11.54	12.14
98	NASDAQ	ADAP	Wed, Sep 23, 2015	11.79	12.14	11.50	11.80
97	NASDAQ	ADAP	Tue, Sep 22, 2015	11.58	12.39	11.15	11.70
96	NASDAQ	ADAP	Mon, Sep 21, 2015	12.67	12.92	11.50	11.77
95	NASDAQ	ADAP	Fri, Sep 18, 2015	12.99	13.39	12.01	12.57
94	NASDAQ	ADAP	Thu, Sep 17, 2015	12.58	13.47	12.48	13.05
93	NASDAQ	ADAP	Wed, Sep 16, 2015	12.60	12.99	12.34	12.65
92	NASDAQ	ADAP	Tue, Sep 15, 2015	11.62	12.84	11.42	12.65
91	NASDAQ	ADAP	Mon, Sep 14, 2015	11.31	11.71	11.03	11.67
90	NASDAQ	ADAP	Fri, Sep 11, 2015	11.27	11.41	10.96	11.33
89	NASDAQ	ADAP	Thu, Sep 10, 2015	11.24	11.45	10.78	11.31
88	NASDAQ	ADAP	Wed, Sep 9, 2015	11.48	11.50	11.03	11.24
87	NASDAQ	ADAP	Tue, Sep 8, 2015	11.38	11.38	10.99	11.21
86	NASDAQ	ADAP	Fri, Sep 4, 2015	11.03	11.24	10.75	11.13
85	NASDAQ	ADAP	Thu, Sep 3, 2015	11.66	11.66	10.88	11.30
84	NASDAQ	ADAP	Wed, Sep 2, 2015	11.53	11.62	10.71	11.55
83	NASDAQ	ADAP	Tue, Sep 1, 2015	10.64	11.84	10.64	11.30
82	NASDAQ	ADAP	Mon, Aug 31, 2015	11.65	11.77	10.56	10.96
81	NASDAQ	ADAP	Fri, Aug 28, 2015	11.16	11.92	11.10	11.66
80	NASDAQ	ADAP	Thu, Aug 27, 2015	11.66	12.13	11.17	11.28
79	NASDAQ	ADAP	Wed, Aug 26, 2015	11.45	12.04	11.02	11.45
78	NASDAQ	ADAP	Tue, Aug 25, 2015	11.30	12.26	11.30	11.45
77	NASDAQ	ADAP	Mon, Aug 24, 2015	11.63	12.20	10.01	11.10
76	NASDAQ	ADAP	Fri, Aug 21, 2015	13.35	14.65	12.48	12.53
75	NASDAQ	ADAP	Thu, Aug 20, 2015	14.65	15.32	14.57	14.77
74	NASDAQ	ADAP	Wed, Aug 19, 2015	15.33	15.65	14.75	14.76
73	NASDAQ	ADAP	Tue, Aug 18, 2015	15.44	16.00	15.31	15.46
72	NASDAQ	ADAP	Mon, Aug 17, 2015	14.20	16.09	14.11	15.53
71	NASDAQ	ADAP	Fri, Aug 14, 2015	14.22	14.46	13.63	14.36
70	NASDAQ	ADAP	Thu, Aug 13, 2015	14.06	14.76	13.28	14.30
69	NASDAQ	ADAP	Wed, Aug 12, 2015	13.50	14.58	13.03	13.99
68	NASDAQ	ADAP	Tue, Aug 11, 2015	14.14	14.23	12.97	13.47
67	NASDAQ	ADAP	Mon, Aug 10, 2015	13.70	14.66	13.46	13.73
66	NASDAQ	ADAP	Fri, Aug 7, 2015	14.85	14.87	13.55	13.69
65	NASDAQ	ADAP	Thu, Aug 6, 2015	14.76	15.20	14.65	14.93
64	NASDAQ	ADAP	Wed, Aug 5, 2015	14.45	15.00	14.26	14.82
63	NASDAQ	ADAP	Tue, Aug 4, 2015	14.75	15.03	14.27	14.33
62	NASDAQ	ADAP	Mon, Aug 3, 2015	15.11	15.92	14.75	14.97
61	NASDAQ	ADAP	Fri, Jul 31, 2015	15.10	15.81	14.99	15.05
60	NASDAQ	ADAP	Thu, Jul 30, 2015	16.29	16.29	15.05	15.10
59	NASDAQ	ADAP	Wed, Jul 29, 2015	15.26	16.99	15.26	16.26
58	NASDAQ	ADAP	Tue, Jul 28, 2015	14.90	15.49	14.31	15.30
57	NASDAQ	ADAP	Mon, Jul 27, 2015	15.75	15.80	14.67	14.81
56	NASDAQ	ADAP	Fri, Jul 24, 2015	16.64	17.83	15.80	15.81
55	NASDAQ	ADAP	Thu, Jul 23, 2015	17.77	18.21	16.31	16.59
54	NASDAQ	ADAP	Wed, Jul 22, 2015	19.36	19.36	17.62	17.67
53	NASDAQ	ADAP	Tue, Jul 21, 2015	18.89	19.44	18.01	19.36
52	NASDAQ	ADAP	Mon, Jul 20, 2015	20.18	20.43	18.40	18.74
51	NASDAQ	ADAP	Fri, Jul 17, 2015	19.25	20.46	18.70	20.24
50	NASDAQ	ADAP	Thu, Jul 16, 2015	17.41	19.40	17.41	19.17
49	NASDAQ	ADAP	Wed, Jul 15, 2015	17.70	17.99	17.04	17.37
48	NASDAQ	ADAP	Tue, Jul 14, 2015	16.01	17.74	15.99	17.06
47	NASDAQ	ADAP	Mon, Jul 13, 2015	15.82	16.64	15.50	16.02
46	NASDAQ	ADAP	Fri, Jul 10, 2015	16.35	16.76	15.55	15.66
45	NASDAQ	ADAP	Thu, Jul 9, 2015	16.40	16.77	15.82	16.23
44	NASDAQ	ADAP	Wed, Jul 8, 2015	17.24	17.91	16.04	16.10
43	NASDAQ	ADAP	Tue, Jul 7, 2015	17.72	17.89	16.91	17.45
42	NASDAQ	ADAP	Mon, Jul 6, 2015	17.97	17.99	17.36	17.68
41	NASDAQ	ADAP	Thu, Jul 2, 2015	18.02	18.62	17.27	17.99
40	NASDAQ	ADAP	Wed, Jul 1, 2015	18.57	18.84	17.18	17.56
39	NASDAQ	ADAP	Tue, Jun 30, 2015	18.08	18.56	18.03	18.33
38	NASDAQ	ADAP	Mon, Jun 29, 2015	18.26	18.61	17.98	18.02
37	NASDAQ	ADAP	Fri, Jun 26, 2015	17.89	18.54	17.72	18.50
36	NASDAQ	ADAP	Thu, Jun 25, 2015	19.43	19.77	17.78	17.89
35	NASDAQ	ADAP	Wed, Jun 24, 2015	19.74	19.94	19.00	19.28
34	NASDAQ	ADAP	Tue, Jun 23, 2015	20.34	20.34	19.58	19.69
33	NASDAQ	ADAP	Mon, Jun 22, 2015	20.00	20.58	19.95	20.31
32	NASDAQ	ADAP	Fri, Jun 19, 2015	20.00	20.34	19.80	19.85
31	NASDAQ	ADAP	Thu, Jun 18, 2015	19.98	21.00	19.81	19.95
30	NASDAQ	ADAP	Wed, Jun 17, 2015	21.32	21.35	19.65	20.02
29	NASDAQ	ADAP	Tue, Jun 16, 2015	20.25	21.57	20.05	21.12
28	NASDAQ	ADAP	Mon, Jun 15, 2015	19.27	20.42	19.00	19.80
27	NASDAQ	ADAP	Fri, Jun 12, 2015	17.64	19.49	17.50	19.29
26	NASDAQ	ADAP	Thu, Jun 11, 2015	17.00	17.56	17.00	17.41
25	NASDAQ	ADAP	Wed, Jun 10, 2015	16.40	17.40	16.35	17.03
24	NASDAQ	ADAP	Tue, Jun 9, 2015	16.97	17.06	16.06	16.43
23	NASDAQ	ADAP	Mon, Jun 8, 2015	15.40	16.33	15.15	16.10
22	NASDAQ	ADAP	Fri, Jun 5, 2015	15.45	15.45	15.05	15.34
21	NASDAQ	ADAP	Thu, Jun 4, 2015	15.00	15.25	14.90	15.10
20	NASDAQ	ADAP	Wed, Jun 3, 2015	14.70	15.16	14.65	15.13
19	NASDAQ	ADAP	Tue, Jun 2, 2015	14.50	15.05	14.40	14.81
18	NASDAQ	ADAP	Mon, Jun 1, 2015	16.10	16.10	13.75	14.82
17	NASDAQ	ADAP	Fri, May 29, 2015	15.63	15.62	15.15	15.43
16	NASDAQ	ADAP	Thu, May 28, 2015	15.31	15.60	15.00	15.33
15	NASDAQ	ADAP	Wed, May 27, 2015	15.20	15.67	14.79	15.62
14	NASDAQ	ADAP	Tue, May 26, 2015	15.58	15.75	15.06	15.23
13	NASDAQ	ADAP	Fri, May 22, 2015	14.84	15.71	14.84	15.60
12	NASDAQ	ADAP	Thu, May 21, 2015	15.69	15.69	15.00	15.08
11	NASDAQ	ADAP	Wed, May 20, 2015	15.90	16.23	14.00	15.20
10	NASDAQ	ADAP	Tue, May 19, 2015	16.50	16.66	15.91	15.98
9	NASDAQ	ADAP	Mon, May 18, 2015	16.88	17.15	16.60	16.61
8	NASDAQ	ADAP	Fri, May 15, 2015	17.01	17.09	16.80	16.85
7	NASDAQ	ADAP	Thu, May 14, 2015	17.08	17.08	16.85	16.93
6	NASDAQ	ADAP	Wed, May 13, 2015	16.85	17.02	16.84	16.94
5	NASDAQ	ADAP	Tue, May 12, 2015	17.00	17.05	16.75	16.88
4	NASDAQ	ADAP	Mon, May 11, 2015	17.47	17.47	16.86	17.00
3	NASDAQ	ADAP	Fri, May 8, 2015	17.25	17.69	16.59	17.18
2	NASDAQ	ADAP	Thu, May 7, 2015	15.75	17.25	15.75	17.23
1	NASDAQ	ADAP	Wed, May 6, 2015	19.25	19.50	15.51	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Adaptimmune Therapeutics PLC NASDAQ:ADAP 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