Capricor Therapeutics Inc NASDAQ:CAPR Historical Prices

Below are the 2543 trading days of historical prices for CAPR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2543	NASDAQ	CAPR	Tue, Mar 5, 2024	4.44	4.85	4.44	4.85
2542	NASDAQ	CAPR	Mon, Mar 4, 2024	4.74	4.78	4.57	4.67
2541	NASDAQ	CAPR	Fri, Mar 1, 2024	4.43	4.69	4.21	4.57
2540	NASDAQ	CAPR	Thu, Feb 29, 2024	4.43	4.48	4.10	4.20
2539	NASDAQ	CAPR	Wed, Feb 28, 2024	4.52	4.60	4.19	4.33
2538	NASDAQ	CAPR	Tue, Feb 27, 2024	4.06	4.61	4.06	4.34
2537	NASDAQ	CAPR	Mon, Feb 26, 2024	3.93	4.01	3.87	3.96
2536	NASDAQ	CAPR	Fri, Feb 23, 2024	3.85	4.12	3.85	3.91
2535	NASDAQ	CAPR	Thu, Feb 22, 2024	3.92	3.96	3.81	3.88
2534	NASDAQ	CAPR	Wed, Feb 21, 2024	3.85	3.93	3.78	3.86
2533	NASDAQ	CAPR	Tue, Feb 20, 2024	3.66	3.85	3.63	3.84
2532	NASDAQ	CAPR	Fri, Feb 16, 2024	3.70	3.80	3.56	3.61
2531	NASDAQ	CAPR	Thu, Feb 15, 2024	3.88	3.91	3.74	3.77
2530	NASDAQ	CAPR	Wed, Feb 14, 2024	3.82	3.93	3.76	3.88
2529	NASDAQ	CAPR	Tue, Feb 13, 2024	3.93	3.98	3.82	3.83
2528	NASDAQ	CAPR	Mon, Feb 12, 2024	3.88	4.06	3.82	3.99
2527	NASDAQ	CAPR	Fri, Feb 9, 2024	3.99	4.06	3.80	3.91
2526	NASDAQ	CAPR	Thu, Feb 8, 2024	3.96	4.08	3.88	3.98
2525	NASDAQ	CAPR	Wed, Feb 7, 2024	3.97	4.01	3.86	3.91
2524	NASDAQ	CAPR	Tue, Feb 6, 2024	3.85	4.02	3.85	3.99
2523	NASDAQ	CAPR	Mon, Feb 5, 2024	3.98	4.02	3.82	3.90
2522	NASDAQ	CAPR	Fri, Feb 2, 2024	4.04	4.08	3.91	3.97
2521	NASDAQ	CAPR	Thu, Feb 1, 2024	4.03	4.17	4.00	4.07
2520	NASDAQ	CAPR	Wed, Jan 31, 2024	4.05	4.18	4.00	4.04
2519	NASDAQ	CAPR	Tue, Jan 30, 2024	4.07	4.09	4.00	4.07
2518	NASDAQ	CAPR	Mon, Jan 29, 2024	4.05	4.18	4.00	4.10
2517	NASDAQ	CAPR	Fri, Jan 26, 2024	4.15	4.22	3.99	4.05
2516	NASDAQ	CAPR	Thu, Jan 25, 2024	4.09	4.10	3.96	4.10
2515	NASDAQ	CAPR	Wed, Jan 24, 2024	4.22	4.49	4.03	4.08
2514	NASDAQ	CAPR	Tue, Jan 23, 2024	4.16	4.29	4.08	4.13
2513	NASDAQ	CAPR	Mon, Jan 22, 2024	4.11	4.24	4.02	4.15
2512	NASDAQ	CAPR	Fri, Jan 19, 2024	4.16	4.16	3.94	4.03
2511	NASDAQ	CAPR	Thu, Jan 18, 2024	4.22	4.29	3.97	4.13
2510	NASDAQ	CAPR	Wed, Jan 17, 2024	4.14	4.23	3.88	4.19
2509	NASDAQ	CAPR	Tue, Jan 16, 2024	4.44	4.45	4.14	4.20
2508	NASDAQ	CAPR	Fri, Jan 12, 2024	4.50	4.64	4.41	4.42
2507	NASDAQ	CAPR	Thu, Jan 11, 2024	5.24	5.24	4.58	4.60
2506	NASDAQ	CAPR	Wed, Jan 10, 2024	5.26	5.30	5.04	5.22
2505	NASDAQ	CAPR	Tue, Jan 9, 2024	5.28	5.39	5.08	5.25
2504	NASDAQ	CAPR	Mon, Jan 8, 2024	5.43	5.47	5.20	5.35
2503	NASDAQ	CAPR	Fri, Jan 5, 2024	5.27	5.46	5.13	5.43
2502	NASDAQ	CAPR	Thu, Jan 4, 2024	5.13	5.48	5.05	5.30
2501	NASDAQ	CAPR	Wed, Jan 3, 2024	5.12	5.35	5.06	5.19
2500	NASDAQ	CAPR	Tue, Jan 2, 2024	4.89	5.35	4.79	5.12
2499	NASDAQ	CAPR	Fri, Dec 29, 2023	4.95	5.00	4.79	4.89
2498	NASDAQ	CAPR	Thu, Dec 28, 2023	5.04	5.17	4.81	4.95
2497	NASDAQ	CAPR	Wed, Dec 27, 2023	4.73	5.14	4.73	5.08
2496	NASDAQ	CAPR	Tue, Dec 26, 2023	4.45	4.85	4.40	4.80
2495	NASDAQ	CAPR	Fri, Dec 22, 2023	4.45	4.58	4.35	4.45
2494	NASDAQ	CAPR	Thu, Dec 21, 2023	4.37	4.56	4.37	4.47
2493	NASDAQ	CAPR	Wed, Dec 20, 2023	4.24	4.48	4.15	4.36
2492	NASDAQ	CAPR	Tue, Dec 19, 2023	4.28	4.33	4.05	4.23
2491	NASDAQ	CAPR	Mon, Dec 18, 2023	4.35	4.59	4.12	4.25
2490	NASDAQ	CAPR	Fri, Dec 15, 2023	4.26	4.42	4.17	4.34
2489	NASDAQ	CAPR	Thu, Dec 14, 2023	4.24	4.36	4.01	4.24
2488	NASDAQ	CAPR	Wed, Dec 13, 2023	3.94	4.20	3.91	4.16
2487	NASDAQ	CAPR	Tue, Dec 12, 2023	3.56	4.15	3.53	3.88
2486	NASDAQ	CAPR	Mon, Dec 11, 2023	3.71	3.91	3.24	3.61
2485	NASDAQ	CAPR	Fri, Dec 8, 2023	3.40	3.70	3.38	3.69
2484	NASDAQ	CAPR	Thu, Dec 7, 2023	3.33	3.48	3.31	3.42
2483	NASDAQ	CAPR	Wed, Dec 6, 2023	3.35	3.53	3.25	3.34
2482	NASDAQ	CAPR	Tue, Dec 5, 2023	3.17	3.30	3.09	3.30
2481	NASDAQ	CAPR	Mon, Dec 4, 2023	2.99	3.25	2.99	3.17
2480	NASDAQ	CAPR	Fri, Dec 1, 2023	2.99	3.05	2.90	2.96
2479	NASDAQ	CAPR	Thu, Nov 30, 2023	2.99	3.00	2.93	2.97
2478	NASDAQ	CAPR	Wed, Nov 29, 2023	2.95	2.99	2.91	2.95
2477	NASDAQ	CAPR	Tue, Nov 28, 2023	2.97	2.98	2.93	2.96
2476	NASDAQ	CAPR	Mon, Nov 27, 2023	3.00	3.00	2.93	2.99
2475	NASDAQ	CAPR	Fri, Nov 24, 2023	2.99	3.05	2.95	3.00
2474	NASDAQ	CAPR	Wed, Nov 22, 2023	2.98	2.99	2.94	2.98
2473	NASDAQ	CAPR	Tue, Nov 21, 2023	2.96	3.01	2.87	2.92
2472	NASDAQ	CAPR	Mon, Nov 20, 2023	3.02	3.10	2.93	2.97
2471	NASDAQ	CAPR	Fri, Nov 17, 2023	3.09	3.13	3.00	3.04
2470	NASDAQ	CAPR	Thu, Nov 16, 2023	3.24	3.25	3.03	3.08
2469	NASDAQ	CAPR	Wed, Nov 15, 2023	3.00	3.39	2.95	3.21
2468	NASDAQ	CAPR	Tue, Nov 14, 2023	2.86	3.14	2.80	3.01
2467	NASDAQ	CAPR	Mon, Nov 13, 2023	2.81	2.85	2.72	2.84
2466	NASDAQ	CAPR	Fri, Nov 10, 2023	2.75	2.83	2.68	2.80
2465	NASDAQ	CAPR	Thu, Nov 9, 2023	2.88	2.88	2.72	2.76
2464	NASDAQ	CAPR	Wed, Nov 8, 2023	2.90	2.90	2.75	2.85
2463	NASDAQ	CAPR	Tue, Nov 7, 2023	2.84	2.88	2.83	2.86
2462	NASDAQ	CAPR	Mon, Nov 6, 2023	2.86	2.91	2.81	2.86
2461	NASDAQ	CAPR	Fri, Nov 3, 2023	2.85	2.88	2.82	2.87
2460	NASDAQ	CAPR	Thu, Nov 2, 2023	2.83	2.87	2.80	2.83
2459	NASDAQ	CAPR	Wed, Nov 1, 2023	2.82	2.83	2.76	2.80
2458	NASDAQ	CAPR	Tue, Oct 31, 2023	2.76	2.84	2.76	2.82
2457	NASDAQ	CAPR	Mon, Oct 30, 2023	2.70	2.78	2.70	2.77
2456	NASDAQ	CAPR	Fri, Oct 27, 2023	2.84	2.84	2.71	2.72
2455	NASDAQ	CAPR	Thu, Oct 26, 2023	2.76	2.92	2.76	2.81
2454	NASDAQ	CAPR	Wed, Oct 25, 2023	2.75	2.80	2.74	2.79
2453	NASDAQ	CAPR	Tue, Oct 24, 2023	2.74	2.80	2.72	2.75
2452	NASDAQ	CAPR	Mon, Oct 23, 2023	2.76	2.81	2.71	2.72
2451	NASDAQ	CAPR	Fri, Oct 20, 2023	2.70	2.83	2.70	2.76
2450	NASDAQ	CAPR	Thu, Oct 19, 2023	2.81	2.81	2.70	2.71
2449	NASDAQ	CAPR	Wed, Oct 18, 2023	2.81	2.85	2.76	2.78
2448	NASDAQ	CAPR	Tue, Oct 17, 2023	2.84	2.87	2.82	2.84
2447	NASDAQ	CAPR	Mon, Oct 16, 2023	2.87	2.93	2.84	2.85
2446	NASDAQ	CAPR	Fri, Oct 13, 2023	2.81	2.88	2.79	2.86
2445	NASDAQ	CAPR	Thu, Oct 12, 2023	2.86	2.88	2.75	2.83
2444	NASDAQ	CAPR	Wed, Oct 11, 2023	2.90	2.90	2.80	2.83
2443	NASDAQ	CAPR	Tue, Oct 10, 2023	2.76	2.89	2.76	2.85
2442	NASDAQ	CAPR	Mon, Oct 9, 2023	2.88	2.89	2.75	2.78
2441	NASDAQ	CAPR	Fri, Oct 6, 2023	2.90	2.92	2.81	2.90
2440	NASDAQ	CAPR	Thu, Oct 5, 2023	2.86	2.93	2.75	2.84
2439	NASDAQ	CAPR	Wed, Oct 4, 2023	3.10	3.10	2.81	2.84
2438	NASDAQ	CAPR	Tue, Oct 3, 2023	3.04	3.04	2.78	2.90
2437	NASDAQ	CAPR	Mon, Oct 2, 2023	3.49	3.50	2.94	2.97
2436	NASDAQ	CAPR	Fri, Sep 29, 2023	3.85	3.89	3.31	3.42
2435	NASDAQ	CAPR	Thu, Sep 28, 2023	5.96	6.13	5.77	5.82
2434	NASDAQ	CAPR	Wed, Sep 27, 2023	5.71	5.98	5.70	5.90
2433	NASDAQ	CAPR	Tue, Sep 26, 2023	5.49	5.85	5.49	5.72
2432	NASDAQ	CAPR	Mon, Sep 25, 2023	5.51	5.78	5.42	5.55
2431	NASDAQ	CAPR	Fri, Sep 22, 2023	5.45	5.59	5.32	5.50
2430	NASDAQ	CAPR	Thu, Sep 21, 2023	5.75	5.85	5.42	5.45
2429	NASDAQ	CAPR	Wed, Sep 20, 2023	5.88	6.12	5.73	5.80
2428	NASDAQ	CAPR	Tue, Sep 19, 2023	6.17	6.26	5.76	5.92
2427	NASDAQ	CAPR	Mon, Sep 18, 2023	6.55	6.55	6.12	6.20
2426	NASDAQ	CAPR	Fri, Sep 15, 2023	6.50	6.67	6.25	6.26
2425	NASDAQ	CAPR	Thu, Sep 14, 2023	6.47	6.84	6.46	6.53
2424	NASDAQ	CAPR	Wed, Sep 13, 2023	6.49	6.75	6.31	6.47
2423	NASDAQ	CAPR	Tue, Sep 12, 2023	6.39	6.70	6.39	6.46
2422	NASDAQ	CAPR	Mon, Sep 11, 2023	6.49	6.49	6.49	6.49
2421	NASDAQ	CAPR	Fri, Sep 8, 2023	6.38	6.50	6.09	6.32
2420	NASDAQ	CAPR	Thu, Sep 7, 2023	6.01	6.40	6.01	6.38
2419	NASDAQ	CAPR	Wed, Sep 6, 2023	6.17	6.36	5.97	6.06
2418	NASDAQ	CAPR	Tue, Sep 5, 2023	6.69	6.78	6.10	6.14
2417	NASDAQ	CAPR	Fri, Sep 1, 2023	6.53	6.68	6.46	6.61
2416	NASDAQ	CAPR	Thu, Aug 31, 2023	6.69	6.85	6.30	6.48
2415	NASDAQ	CAPR	Wed, Aug 30, 2023	6.02	6.66	6.01	6.63
2414	NASDAQ	CAPR	Tue, Aug 29, 2023	7.75	7.76	5.86	6.10
2413	NASDAQ	CAPR	Mon, Aug 28, 2023	7.91	8.22	7.73	7.85
2412	NASDAQ	CAPR	Fri, Aug 25, 2023	7.53	8.10	7.51	7.77
2411	NASDAQ	CAPR	Thu, Aug 24, 2023	7.54	7.73	7.40	7.56
2410	NASDAQ	CAPR	Wed, Aug 23, 2023	7.28	7.87	7.28	7.55
2409	NASDAQ	CAPR	Tue, Aug 22, 2023	7.76	8.11	7.07	7.34
2408	NASDAQ	CAPR	Mon, Aug 21, 2023	6.95	7.84	6.95	7.71
2407	NASDAQ	CAPR	Fri, Aug 18, 2023	7.28	7.43	6.86	6.91
2406	NASDAQ	CAPR	Thu, Aug 17, 2023	6.64	7.40	6.64	7.34
2405	NASDAQ	CAPR	Wed, Aug 16, 2023	6.98	7.35	6.60	6.64
2404	NASDAQ	CAPR	Tue, Aug 15, 2023	6.69	7.74	6.66	7.14
2403	NASDAQ	CAPR	Mon, Aug 14, 2023	5.98	6.68	5.95	6.61
2402	NASDAQ	CAPR	Fri, Aug 11, 2023	5.95	6.38	5.94	6.04
2401	NASDAQ	CAPR	Thu, Aug 10, 2023	5.80	6.10	5.79	5.96
2400	NASDAQ	CAPR	Wed, Aug 9, 2023	5.72	5.96	5.55	5.90
2399	NASDAQ	CAPR	Tue, Aug 8, 2023	4.71	5.79	4.65	5.73
2398	NASDAQ	CAPR	Mon, Aug 7, 2023	4.56	4.75	4.50	4.71
2397	NASDAQ	CAPR	Fri, Aug 4, 2023	4.50	4.60	4.43	4.57
2396	NASDAQ	CAPR	Thu, Aug 3, 2023	4.40	4.54	4.35	4.44
2395	NASDAQ	CAPR	Wed, Aug 2, 2023	4.49	4.55	4.40	4.46
2394	NASDAQ	CAPR	Tue, Aug 1, 2023	4.44	4.65	4.39	4.59
2393	NASDAQ	CAPR	Mon, Jul 31, 2023	4.54	4.54	4.30	4.40
2392	NASDAQ	CAPR	Fri, Jul 28, 2023	4.43	4.53	4.39	4.53
2391	NASDAQ	CAPR	Thu, Jul 27, 2023	4.43	4.44	4.37	4.38
2390	NASDAQ	CAPR	Wed, Jul 26, 2023	4.45	4.53	4.38	4.44
2389	NASDAQ	CAPR	Tue, Jul 25, 2023	4.51	4.58	4.42	4.44
2388	NASDAQ	CAPR	Mon, Jul 24, 2023	4.62	4.63	4.52	4.52
2387	NASDAQ	CAPR	Fri, Jul 21, 2023	4.53	4.62	4.46	4.55
2386	NASDAQ	CAPR	Thu, Jul 20, 2023	4.43	4.53	4.40	4.46
2385	NASDAQ	CAPR	Wed, Jul 19, 2023	4.49	4.59	4.40	4.43
2384	NASDAQ	CAPR	Tue, Jul 18, 2023	4.37	4.59	4.32	4.54
2383	NASDAQ	CAPR	Mon, Jul 17, 2023	4.46	4.52	4.35	4.37
2382	NASDAQ	CAPR	Fri, Jul 14, 2023	4.41	4.53	4.35	4.48
2381	NASDAQ	CAPR	Thu, Jul 13, 2023	4.50	4.50	4.40	4.42
2380	NASDAQ	CAPR	Wed, Jul 12, 2023	4.51	4.54	4.40	4.42
2379	NASDAQ	CAPR	Tue, Jul 11, 2023	4.32	4.56	4.32	4.47
2378	NASDAQ	CAPR	Mon, Jul 10, 2023	4.29	4.44	4.28	4.33
2377	NASDAQ	CAPR	Fri, Jul 7, 2023	4.44	4.48	4.25	4.28
2376	NASDAQ	CAPR	Thu, Jul 6, 2023	4.53	4.53	4.31	4.39
2375	NASDAQ	CAPR	Wed, Jul 5, 2023	4.67	4.78	4.48	4.49
2374	NASDAQ	CAPR	Mon, Jul 3, 2023	4.83	4.85	4.54	4.70
2373	NASDAQ	CAPR	Fri, Jun 30, 2023	4.87	4.88	4.65	4.78
2372	NASDAQ	CAPR	Thu, Jun 29, 2023	4.86	4.92	4.77	4.80
2371	NASDAQ	CAPR	Wed, Jun 28, 2023	4.91	4.99	4.78	4.85
2370	NASDAQ	CAPR	Tue, Jun 27, 2023	4.99	5.05	4.86	4.94
2369	NASDAQ	CAPR	Mon, Jun 26, 2023	5.15	5.15	4.91	4.92
2368	NASDAQ	CAPR	Fri, Jun 23, 2023	5.07	5.16	5.01	5.05
2367	NASDAQ	CAPR	Thu, Jun 22, 2023	4.90	5.12	4.89	5.05
2366	NASDAQ	CAPR	Wed, Jun 21, 2023	4.86	4.95	4.86	4.90
2365	NASDAQ	CAPR	Tue, Jun 20, 2023	4.72	4.92	4.72	4.85
2364	NASDAQ	CAPR	Fri, Jun 16, 2023	4.55	4.86	4.50	4.73
2363	NASDAQ	CAPR	Thu, Jun 15, 2023	4.79	4.92	4.77	4.80
2362	NASDAQ	CAPR	Wed, Jun 14, 2023	4.77	4.90	4.72	4.77
2361	NASDAQ	CAPR	Tue, Jun 13, 2023	4.68	4.90	4.68	4.77
2360	NASDAQ	CAPR	Mon, Jun 12, 2023	4.72	4.83	4.62	4.65
2359	NASDAQ	CAPR	Fri, Jun 9, 2023	4.60	4.81	4.60	4.70
2358	NASDAQ	CAPR	Thu, Jun 8, 2023	4.76	4.83	4.56	4.58
2357	NASDAQ	CAPR	Wed, Jun 7, 2023	4.69	4.74	4.55	4.69
2356	NASDAQ	CAPR	Tue, Jun 6, 2023	4.55	4.70	4.48	4.61
2355	NASDAQ	CAPR	Mon, Jun 5, 2023	4.55	4.60	4.41	4.55
2354	NASDAQ	CAPR	Fri, Jun 2, 2023	4.56	4.64	4.46	4.55
2353	NASDAQ	CAPR	Thu, Jun 1, 2023	4.50	4.65	4.50	4.55
2352	NASDAQ	CAPR	Wed, May 31, 2023	4.40	4.62	4.40	4.53
2351	NASDAQ	CAPR	Tue, May 30, 2023	4.47	4.58	4.40	4.40
2350	NASDAQ	CAPR	Fri, May 26, 2023	4.65	4.72	4.41	4.51
2349	NASDAQ	CAPR	Thu, May 25, 2023	4.67	4.75	4.61	4.65
2348	NASDAQ	CAPR	Wed, May 24, 2023	4.72	4.75	4.61	4.69
2347	NASDAQ	CAPR	Tue, May 23, 2023	4.70	4.90	4.68	4.74
2346	NASDAQ	CAPR	Mon, May 22, 2023	4.51	4.74	4.51	4.66
2345	NASDAQ	CAPR	Fri, May 19, 2023	4.60	4.72	4.30	4.50
2344	NASDAQ	CAPR	Thu, May 18, 2023	4.34	4.67	4.34	4.62
2343	NASDAQ	CAPR	Wed, May 17, 2023	4.17	4.38	4.17	4.35
2342	NASDAQ	CAPR	Tue, May 16, 2023	4.08	4.30	4.02	4.24
2341	NASDAQ	CAPR	Mon, May 15, 2023	4.00	4.20	3.93	4.19
2340	NASDAQ	CAPR	Fri, May 12, 2023	4.08	4.19	3.91	4.03
2339	NASDAQ	CAPR	Thu, May 11, 2023	4.01	4.15	4.00	4.11
2338	NASDAQ	CAPR	Wed, May 10, 2023	4.15	4.15	4.04	4.08
2337	NASDAQ	CAPR	Tue, May 9, 2023	3.85	4.17	3.82	4.03
2336	NASDAQ	CAPR	Mon, May 8, 2023	3.95	3.96	3.79	3.90
2335	NASDAQ	CAPR	Fri, May 5, 2023	3.85	3.99	3.75	3.92
2334	NASDAQ	CAPR	Thu, May 4, 2023	3.81	3.92	3.77	3.77
2333	NASDAQ	CAPR	Wed, May 3, 2023	3.78	3.95	3.78	3.84
2332	NASDAQ	CAPR	Tue, May 2, 2023	3.92	3.92	3.70	3.76
2331	NASDAQ	CAPR	Mon, May 1, 2023	3.87	4.03	3.87	3.91
2330	NASDAQ	CAPR	Fri, Apr 28, 2023	3.88	3.95	3.85	3.89
2329	NASDAQ	CAPR	Thu, Apr 27, 2023	3.98	3.99	3.82	3.88
2328	NASDAQ	CAPR	Wed, Apr 26, 2023	3.96	3.97	3.86	3.95
2327	NASDAQ	CAPR	Tue, Apr 25, 2023	4.03	4.06	3.91	3.93
2326	NASDAQ	CAPR	Mon, Apr 24, 2023	4.13	4.19	3.92	4.07
2325	NASDAQ	CAPR	Fri, Apr 21, 2023	4.15	4.19	4.05	4.12
2324	NASDAQ	CAPR	Thu, Apr 20, 2023	4.20	4.29	4.13	4.14
2323	NASDAQ	CAPR	Wed, Apr 19, 2023	4.21	4.29	4.20	4.23
2322	NASDAQ	CAPR	Tue, Apr 18, 2023	4.29	4.30	4.20	4.22
2321	NASDAQ	CAPR	Mon, Apr 17, 2023	4.32	4.39	4.23	4.29
2320	NASDAQ	CAPR	Fri, Apr 14, 2023	4.30	4.39	4.21	4.38
2319	NASDAQ	CAPR	Thu, Apr 13, 2023	4.24	4.29	4.14	4.25
2318	NASDAQ	CAPR	Wed, Apr 12, 2023	4.24	4.35	4.24	4.24
2317	NASDAQ	CAPR	Tue, Apr 11, 2023	4.27	4.32	4.20	4.29
2316	NASDAQ	CAPR	Mon, Apr 10, 2023	4.29	4.29	4.15	4.24
2315	NASDAQ	CAPR	Thu, Apr 6, 2023	4.15	4.25	4.13	4.18
2314	NASDAQ	CAPR	Wed, Apr 5, 2023	4.11	4.29	4.07	4.19
2313	NASDAQ	CAPR	Tue, Apr 4, 2023	4.18	4.19	4.11	4.17
2312	NASDAQ	CAPR	Mon, Apr 3, 2023	4.22	4.42	4.17	4.21
2311	NASDAQ	CAPR	Fri, Mar 31, 2023	4.28	4.32	4.18	4.22
2310	NASDAQ	CAPR	Thu, Mar 30, 2023	4.15	4.34	4.15	4.31
2309	NASDAQ	CAPR	Wed, Mar 29, 2023	4.15	4.30	4.04	4.17
2308	NASDAQ	CAPR	Tue, Mar 28, 2023	4.10	4.16	4.01	4.10
2307	NASDAQ	CAPR	Mon, Mar 27, 2023	4.20	4.27	4.07	4.11
2306	NASDAQ	CAPR	Fri, Mar 24, 2023	4.13	4.27	4.06	4.12
2305	NASDAQ	CAPR	Thu, Mar 23, 2023	4.31	4.40	4.18	4.19
2304	NASDAQ	CAPR	Wed, Mar 22, 2023	4.50	4.50	4.28	4.28
2303	NASDAQ	CAPR	Tue, Mar 21, 2023	4.64	4.64	4.40	4.40
2302	NASDAQ	CAPR	Mon, Mar 20, 2023	4.45	4.57	4.32	4.48
2301	NASDAQ	CAPR	Fri, Mar 17, 2023	4.56	4.57	4.26	4.34
2300	NASDAQ	CAPR	Thu, Mar 16, 2023	4.47	4.71	4.46	4.56
2299	NASDAQ	CAPR	Wed, Mar 15, 2023	4.52	4.67	4.41	4.47
2298	NASDAQ	CAPR	Tue, Mar 14, 2023	4.62	4.77	4.54	4.64
2297	NASDAQ	CAPR	Mon, Mar 13, 2023	4.69	4.78	4.40	4.53
2296	NASDAQ	CAPR	Fri, Mar 10, 2023	4.70	4.82	4.45	4.64
2295	NASDAQ	CAPR	Thu, Mar 9, 2023	4.72	4.79	4.62	4.66
2294	NASDAQ	CAPR	Wed, Mar 8, 2023	4.81	4.81	4.59	4.73
2293	NASDAQ	CAPR	Tue, Mar 7, 2023	4.88	4.88	4.69	4.76
2292	NASDAQ	CAPR	Mon, Mar 6, 2023	4.87	4.91	4.73	4.83
2291	NASDAQ	CAPR	Fri, Mar 3, 2023	4.96	5.05	4.77	4.85
2290	NASDAQ	CAPR	Thu, Mar 2, 2023	5.05	5.12	4.73	4.98
2289	NASDAQ	CAPR	Wed, Mar 1, 2023	4.65	5.24	4.63	5.03
2288	NASDAQ	CAPR	Tue, Feb 28, 2023	4.49	4.69	4.49	4.55
2287	NASDAQ	CAPR	Mon, Feb 27, 2023	4.46	4.58	4.40	4.51
2286	NASDAQ	CAPR	Fri, Feb 24, 2023	4.45	4.60	4.39	4.45
2285	NASDAQ	CAPR	Thu, Feb 23, 2023	4.41	4.51	4.32	4.46
2284	NASDAQ	CAPR	Wed, Feb 22, 2023	4.24	4.41	4.24	4.30
2283	NASDAQ	CAPR	Tue, Feb 21, 2023	4.37	4.40	4.23	4.31
2282	NASDAQ	CAPR	Fri, Feb 17, 2023	4.41	4.52	4.29	4.39
2281	NASDAQ	CAPR	Thu, Feb 16, 2023	4.13	4.60	4.10	4.45
2280	NASDAQ	CAPR	Wed, Feb 15, 2023	3.98	4.09	3.94	4.03
2279	NASDAQ	CAPR	Tue, Feb 14, 2023	4.00	4.09	3.97	3.99
2278	NASDAQ	CAPR	Mon, Feb 13, 2023	4.04	4.10	3.92	4.01
2277	NASDAQ	CAPR	Fri, Feb 10, 2023	4.00	4.11	3.97	4.04
2276	NASDAQ	CAPR	Thu, Feb 9, 2023	4.11	4.19	4.00	4.00
2275	NASDAQ	CAPR	Wed, Feb 8, 2023	4.06	4.20	4.06	4.13
2274	NASDAQ	CAPR	Tue, Feb 7, 2023	4.11	4.20	4.03	4.08
2273	NASDAQ	CAPR	Mon, Feb 6, 2023	4.17	4.21	4.10	4.13
2272	NASDAQ	CAPR	Fri, Feb 3, 2023	4.17	4.30	4.11	4.16
2271	NASDAQ	CAPR	Thu, Feb 2, 2023	4.28	4.40	4.17	4.20
2270	NASDAQ	CAPR	Wed, Feb 1, 2023	4.19	4.37	4.11	4.23
2269	NASDAQ	CAPR	Tue, Jan 31, 2023	4.25	4.41	4.21	4.22
2268	NASDAQ	CAPR	Mon, Jan 30, 2023	4.20	4.46	4.20	4.25
2267	NASDAQ	CAPR	Fri, Jan 27, 2023	4.12	4.37	4.00	4.24
2266	NASDAQ	CAPR	Thu, Jan 26, 2023	4.38	4.40	4.09	4.20
2265	NASDAQ	CAPR	Wed, Jan 25, 2023	4.32	4.65	4.32	4.38
2264	NASDAQ	CAPR	Tue, Jan 24, 2023	4.57	4.75	4.46	4.56
2263	NASDAQ	CAPR	Mon, Jan 23, 2023	4.34	4.75	4.30	4.63
2262	NASDAQ	CAPR	Fri, Jan 20, 2023	4.08	4.35	4.08	4.35
2261	NASDAQ	CAPR	Thu, Jan 19, 2023	4.15	4.18	3.93	4.00
2260	NASDAQ	CAPR	Wed, Jan 18, 2023	4.29	4.35	4.09	4.10
2259	NASDAQ	CAPR	Tue, Jan 17, 2023	4.37	4.48	4.27	4.27
2258	NASDAQ	CAPR	Fri, Jan 13, 2023	4.12	4.48	4.12	4.38
2257	NASDAQ	CAPR	Thu, Jan 12, 2023	3.97	4.22	3.92	4.13
2256	NASDAQ	CAPR	Wed, Jan 11, 2023	3.97	4.00	3.93	3.97
2255	NASDAQ	CAPR	Tue, Jan 10, 2023	3.78	4.04	3.78	3.95
2254	NASDAQ	CAPR	Mon, Jan 9, 2023	3.98	4.00	3.71	3.78
2253	NASDAQ	CAPR	Fri, Jan 6, 2023	4.02	4.10	3.85	3.99
2252	NASDAQ	CAPR	Thu, Jan 5, 2023	3.87	4.08	3.77	3.93
2251	NASDAQ	CAPR	Wed, Jan 4, 2023	3.82	4.09	3.82	3.95
2250	NASDAQ	CAPR	Tue, Jan 3, 2023	3.90	3.96	3.65	3.85
2249	NASDAQ	CAPR	Fri, Dec 30, 2022	3.77	3.86	3.76	3.86
2248	NASDAQ	CAPR	Thu, Dec 29, 2022	3.50	3.86	3.50	3.84
2247	NASDAQ	CAPR	Wed, Dec 28, 2022	3.38	3.54	3.32	3.50
2246	NASDAQ	CAPR	Tue, Dec 27, 2022	3.52	3.58	3.30	3.36
2245	NASDAQ	CAPR	Fri, Dec 23, 2022	3.56	3.63	3.45	3.52
2244	NASDAQ	CAPR	Thu, Dec 22, 2022	3.60	3.71	3.48	3.53
2243	NASDAQ	CAPR	Wed, Dec 21, 2022	3.57	3.82	3.57	3.65
2242	NASDAQ	CAPR	Tue, Dec 20, 2022	3.44	3.67	3.42	3.52
2241	NASDAQ	CAPR	Mon, Dec 19, 2022	3.75	3.75	3.42	3.44
2240	NASDAQ	CAPR	Fri, Dec 16, 2022	3.77	3.89	3.75	3.75
2239	NASDAQ	CAPR	Thu, Dec 15, 2022	3.91	4.02	3.78	3.89
2238	NASDAQ	CAPR	Wed, Dec 14, 2022	3.98	4.09	3.89	3.97
2237	NASDAQ	CAPR	Tue, Dec 13, 2022	4.09	4.17	4.02	4.04
2236	NASDAQ	CAPR	Mon, Dec 12, 2022	3.87	4.18	3.81	4.05
2235	NASDAQ	CAPR	Fri, Dec 9, 2022	4.06	4.16	3.72	3.81
2234	NASDAQ	CAPR	Thu, Dec 8, 2022	4.09	4.16	4.07	4.07
2233	NASDAQ	CAPR	Wed, Dec 7, 2022	4.11	4.20	4.05	4.12
2232	NASDAQ	CAPR	Tue, Dec 6, 2022	4.23	4.23	4.05	4.08
2231	NASDAQ	CAPR	Mon, Dec 5, 2022	4.50	4.50	4.17	4.18
2230	NASDAQ	CAPR	Fri, Dec 2, 2022	4.34	4.60	4.28	4.55
2229	NASDAQ	CAPR	Thu, Dec 1, 2022	4.55	4.62	4.31	4.33
2228	NASDAQ	CAPR	Wed, Nov 30, 2022	4.01	4.68	4.01	4.47
2227	NASDAQ	CAPR	Tue, Nov 29, 2022	3.90	4.03	3.85	4.02
2226	NASDAQ	CAPR	Mon, Nov 28, 2022	4.11	4.24	3.91	3.94
2225	NASDAQ	CAPR	Fri, Nov 25, 2022	4.19	4.19	4.01	4.07
2224	NASDAQ	CAPR	Wed, Nov 23, 2022	4.12	4.20	4.11	4.13
2223	NASDAQ	CAPR	Tue, Nov 22, 2022	4.12	4.19	4.00	4.06
2222	NASDAQ	CAPR	Mon, Nov 21, 2022	4.06	4.24	3.97	4.08
2221	NASDAQ	CAPR	Fri, Nov 18, 2022	3.92	4.10	3.90	4.04
2220	NASDAQ	CAPR	Thu, Nov 17, 2022	3.98	4.00	3.85	3.87
2219	NASDAQ	CAPR	Wed, Nov 16, 2022	4.09	4.11	3.93	3.98
2218	NASDAQ	CAPR	Tue, Nov 15, 2022	4.18	4.28	4.03	4.09
2217	NASDAQ	CAPR	Mon, Nov 14, 2022	4.50	4.57	4.03	4.14
2216	NASDAQ	CAPR	Fri, Nov 11, 2022	4.68	4.82	4.47	4.55
2215	NASDAQ	CAPR	Thu, Nov 10, 2022	4.68	4.95	4.66	4.90
2214	NASDAQ	CAPR	Wed, Nov 9, 2022	4.90	4.90	4.70	4.71
2213	NASDAQ	CAPR	Tue, Nov 8, 2022	4.94	5.01	4.85	4.89
2212	NASDAQ	CAPR	Mon, Nov 7, 2022	4.96	5.07	4.82	4.94
2211	NASDAQ	CAPR	Fri, Nov 4, 2022	5.20	5.20	4.87	4.95
2210	NASDAQ	CAPR	Thu, Nov 3, 2022	5.00	5.31	4.92	5.14
2209	NASDAQ	CAPR	Wed, Nov 2, 2022	5.40	5.43	5.02	5.08
2208	NASDAQ	CAPR	Tue, Nov 1, 2022	5.60	5.60	5.31	5.44
2207	NASDAQ	CAPR	Mon, Oct 31, 2022	5.59	5.74	5.52	5.56
2206	NASDAQ	CAPR	Fri, Oct 28, 2022	5.79	5.87	5.53	5.59
2205	NASDAQ	CAPR	Thu, Oct 27, 2022	6.07	6.12	5.75	5.78
2204	NASDAQ	CAPR	Wed, Oct 26, 2022	5.98	6.19	5.82	6.09
2203	NASDAQ	CAPR	Tue, Oct 25, 2022	5.63	5.83	5.61	5.73
2202	NASDAQ	CAPR	Mon, Oct 24, 2022	5.80	5.80	5.53	5.61
2201	NASDAQ	CAPR	Fri, Oct 21, 2022	5.93	5.99	5.80	5.82
2200	NASDAQ	CAPR	Thu, Oct 20, 2022	5.94	6.08	5.87	5.94
2199	NASDAQ	CAPR	Wed, Oct 19, 2022	6.11	6.16	5.90	5.94
2198	NASDAQ	CAPR	Tue, Oct 18, 2022	6.15	6.32	6.12	6.20
2197	NASDAQ	CAPR	Mon, Oct 17, 2022	5.83	6.09	5.83	6.06
2196	NASDAQ	CAPR	Fri, Oct 14, 2022	6.11	6.24	5.81	5.83
2195	NASDAQ	CAPR	Thu, Oct 13, 2022	6.46	6.58	6.06	6.18
2194	NASDAQ	CAPR	Wed, Oct 12, 2022	6.37	6.56	6.34	6.55
2193	NASDAQ	CAPR	Tue, Oct 11, 2022	6.35	6.52	6.17	6.39
2192	NASDAQ	CAPR	Mon, Oct 10, 2022	6.39	6.44	6.14	6.37
2191	NASDAQ	CAPR	Fri, Oct 7, 2022	5.86	6.34	5.80	6.24
2190	NASDAQ	CAPR	Thu, Oct 6, 2022	6.06	6.17	5.90	5.92
2189	NASDAQ	CAPR	Wed, Oct 5, 2022	6.41	6.41	6.00	6.10
2188	NASDAQ	CAPR	Tue, Oct 4, 2022	6.16	6.33	6.16	6.24
2187	NASDAQ	CAPR	Mon, Oct 3, 2022	6.06	6.22	6.00	6.10
2186	NASDAQ	CAPR	Fri, Sep 30, 2022	5.88	6.17	5.88	6.00
2185	NASDAQ	CAPR	Thu, Sep 29, 2022	5.96	6.10	5.83	5.93
2184	NASDAQ	CAPR	Wed, Sep 28, 2022	5.86	6.10	5.78	5.96
2183	NASDAQ	CAPR	Tue, Sep 27, 2022	5.74	5.88	5.66	5.79
2182	NASDAQ	CAPR	Mon, Sep 26, 2022	5.58	5.97	5.56	5.76
2181	NASDAQ	CAPR	Fri, Sep 23, 2022	5.37	6.04	4.97	5.72
2180	NASDAQ	CAPR	Thu, Sep 22, 2022	5.55	5.55	5.30	5.44
2179	NASDAQ	CAPR	Wed, Sep 21, 2022	5.75	5.75	5.52	5.56
2178	NASDAQ	CAPR	Tue, Sep 20, 2022	5.70	5.79	5.66	5.76
2177	NASDAQ	CAPR	Mon, Sep 19, 2022	5.96	6.10	5.75	5.79
2176	NASDAQ	CAPR	Fri, Sep 16, 2022	5.83	6.04	5.57	6.04
2175	NASDAQ	CAPR	Thu, Sep 15, 2022	5.86	6.05	5.80	5.87
2174	NASDAQ	CAPR	Wed, Sep 14, 2022	5.99	6.05	5.75	5.89
2173	NASDAQ	CAPR	Tue, Sep 13, 2022	5.96	6.11	5.82	5.85
2172	NASDAQ	CAPR	Mon, Sep 12, 2022	5.90	6.12	5.83	6.08
2171	NASDAQ	CAPR	Fri, Sep 9, 2022	5.95	6.10	5.84	5.90
2170	NASDAQ	CAPR	Thu, Sep 8, 2022	6.00	6.08	5.82	5.93
2169	NASDAQ	CAPR	Wed, Sep 7, 2022	5.75	6.21	5.65	6.07
2168	NASDAQ	CAPR	Tue, Sep 6, 2022	5.80	5.89	5.71	5.75
2167	NASDAQ	CAPR	Fri, Sep 2, 2022	6.05	6.05	5.73	5.84
2166	NASDAQ	CAPR	Thu, Sep 1, 2022	5.76	6.04	5.71	5.92
2165	NASDAQ	CAPR	Wed, Aug 31, 2022	5.56	5.84	5.54	5.82
2164	NASDAQ	CAPR	Tue, Aug 30, 2022	5.83	5.93	5.53	5.59
2163	NASDAQ	CAPR	Mon, Aug 29, 2022	5.60	5.99	5.60	5.80
2162	NASDAQ	CAPR	Fri, Aug 26, 2022	5.66	5.86	5.49	5.71
2161	NASDAQ	CAPR	Thu, Aug 25, 2022	5.63	5.78	5.42	5.63
2160	NASDAQ	CAPR	Wed, Aug 24, 2022	5.25	5.60	5.14	5.52
2159	NASDAQ	CAPR	Tue, Aug 23, 2022	5.01	5.29	4.91	5.20
2158	NASDAQ	CAPR	Mon, Aug 22, 2022	5.13	5.27	4.95	4.95
2157	NASDAQ	CAPR	Fri, Aug 19, 2022	5.27	5.54	5.00	5.14
2156	NASDAQ	CAPR	Thu, Aug 18, 2022	5.35	5.55	5.25	5.40
2155	NASDAQ	CAPR	Wed, Aug 17, 2022	5.11	5.39	5.00	5.26
2154	NASDAQ	CAPR	Tue, Aug 16, 2022	4.81	5.30	4.76	5.10
2153	NASDAQ	CAPR	Mon, Aug 15, 2022	4.92	5.08	4.66	4.89
2152	NASDAQ	CAPR	Fri, Aug 12, 2022	5.30	5.40	4.86	5.00
2151	NASDAQ	CAPR	Thu, Aug 11, 2022	4.80	5.45	4.71	5.28
2150	NASDAQ	CAPR	Wed, Aug 10, 2022	4.71	4.71	4.46	4.52
2149	NASDAQ	CAPR	Tue, Aug 9, 2022	4.53	4.75	4.46	4.61
2148	NASDAQ	CAPR	Mon, Aug 8, 2022	4.60	4.65	4.34	4.53
2147	NASDAQ	CAPR	Fri, Aug 5, 2022	4.64	4.92	4.53	4.61
2146	NASDAQ	CAPR	Thu, Aug 4, 2022	4.62	4.89	4.54	4.73
2145	NASDAQ	CAPR	Wed, Aug 3, 2022	4.45	4.58	4.40	4.52
2144	NASDAQ	CAPR	Tue, Aug 2, 2022	4.33	4.63	4.32	4.37
2143	NASDAQ	CAPR	Mon, Aug 1, 2022	4.56	4.56	4.32	4.39
2142	NASDAQ	CAPR	Fri, Jul 29, 2022	4.49	4.65	4.49	4.61
2141	NASDAQ	CAPR	Thu, Jul 28, 2022	4.49	4.59	4.30	4.52
2140	NASDAQ	CAPR	Wed, Jul 27, 2022	4.67	4.67	4.37	4.49
2139	NASDAQ	CAPR	Tue, Jul 26, 2022	4.56	4.67	4.48	4.60
2138	NASDAQ	CAPR	Mon, Jul 25, 2022	4.44	4.60	4.40	4.57
2137	NASDAQ	CAPR	Fri, Jul 22, 2022	4.74	4.74	4.38	4.44
2136	NASDAQ	CAPR	Thu, Jul 21, 2022	4.75	4.82	4.59	4.74
2135	NASDAQ	CAPR	Wed, Jul 20, 2022	4.57	4.93	4.55	4.75
2134	NASDAQ	CAPR	Tue, Jul 19, 2022	4.47	4.70	4.47	4.61
2133	NASDAQ	CAPR	Mon, Jul 18, 2022	5.10	5.10	4.36	4.38
2132	NASDAQ	CAPR	Fri, Jul 15, 2022	4.87	5.19	4.87	5.05
2131	NASDAQ	CAPR	Thu, Jul 14, 2022	4.54	4.90	4.42	4.83
2130	NASDAQ	CAPR	Wed, Jul 13, 2022	4.24	4.53	4.24	4.51
2129	NASDAQ	CAPR	Tue, Jul 12, 2022	4.43	4.43	4.27	4.36
2128	NASDAQ	CAPR	Mon, Jul 11, 2022	4.14	4.46	4.10	4.43
2127	NASDAQ	CAPR	Fri, Jul 8, 2022	3.88	4.18	3.88	4.14
2126	NASDAQ	CAPR	Thu, Jul 7, 2022	3.62	4.03	3.62	3.84
2125	NASDAQ	CAPR	Wed, Jul 6, 2022	3.75	3.86	3.57	3.61
2124	NASDAQ	CAPR	Tue, Jul 5, 2022	3.59	3.82	3.59	3.73
2123	NASDAQ	CAPR	Fri, Jul 1, 2022	3.45	3.71	3.45	3.68
2122	NASDAQ	CAPR	Thu, Jun 30, 2022	3.69	3.72	3.45	3.49
2121	NASDAQ	CAPR	Wed, Jun 29, 2022	3.84	3.84	3.71	3.76
2120	NASDAQ	CAPR	Tue, Jun 28, 2022	4.50	4.53	3.85	3.87
2119	NASDAQ	CAPR	Mon, Jun 27, 2022	4.60	4.75	4.31	4.41
2118	NASDAQ	CAPR	Fri, Jun 24, 2022	4.58	4.60	4.50	4.51
2117	NASDAQ	CAPR	Thu, Jun 23, 2022	4.57	4.60	4.49	4.51
2116	NASDAQ	CAPR	Wed, Jun 22, 2022	4.40	4.62	4.40	4.46
2115	NASDAQ	CAPR	Tue, Jun 21, 2022	4.40	4.55	4.34	4.40
2114	NASDAQ	CAPR	Fri, Jun 17, 2022	4.05	4.50	4.05	4.27
2113	NASDAQ	CAPR	Thu, Jun 16, 2022	3.96	4.10	3.92	3.96
2112	NASDAQ	CAPR	Wed, Jun 15, 2022	3.91	4.17	3.71	4.11
2111	NASDAQ	CAPR	Tue, Jun 14, 2022	3.85	3.99	3.81	3.83
2110	NASDAQ	CAPR	Mon, Jun 13, 2022	3.95	3.95	3.67	3.78
2109	NASDAQ	CAPR	Fri, Jun 10, 2022	3.91	4.07	3.83	3.98
2108	NASDAQ	CAPR	Thu, Jun 9, 2022	3.69	4.05	3.65	4.00
2107	NASDAQ	CAPR	Wed, Jun 8, 2022	3.51	3.69	3.51	3.69
2106	NASDAQ	CAPR	Tue, Jun 7, 2022	3.34	3.69	3.31	3.57
2105	NASDAQ	CAPR	Mon, Jun 6, 2022	3.68	3.68	3.39	3.44
2104	NASDAQ	CAPR	Fri, Jun 3, 2022	3.58	3.71	3.55	3.64
2103	NASDAQ	CAPR	Thu, Jun 2, 2022	3.54	3.64	3.48	3.62
2102	NASDAQ	CAPR	Wed, Jun 1, 2022	3.68	3.70	3.52	3.55
2101	NASDAQ	CAPR	Tue, May 31, 2022	3.67	3.67	3.51	3.63
2100	NASDAQ	CAPR	Fri, May 27, 2022	3.51	3.67	3.46	3.64
2099	NASDAQ	CAPR	Thu, May 26, 2022	3.43	3.56	3.38	3.47
2098	NASDAQ	CAPR	Wed, May 25, 2022	3.43	3.52	3.36	3.38
2097	NASDAQ	CAPR	Tue, May 24, 2022	3.42	3.48	3.36	3.41
2096	NASDAQ	CAPR	Mon, May 23, 2022	3.46	3.55	3.41	3.46
2095	NASDAQ	CAPR	Fri, May 20, 2022	3.50	3.57	3.37	3.48
2094	NASDAQ	CAPR	Thu, May 19, 2022	3.18	3.49	3.18	3.40
2093	NASDAQ	CAPR	Wed, May 18, 2022	3.14	3.25	3.12	3.18
2092	NASDAQ	CAPR	Tue, May 17, 2022	3.10	3.20	3.10	3.15
2091	NASDAQ	CAPR	Mon, May 16, 2022	3.11	3.15	3.06	3.09
2090	NASDAQ	CAPR	Fri, May 13, 2022	2.89	3.15	2.89	3.06
2089	NASDAQ	CAPR	Thu, May 12, 2022	2.84	3.06	2.81	2.89
2088	NASDAQ	CAPR	Wed, May 11, 2022	3.13	3.25	2.86	2.95
2087	NASDAQ	CAPR	Tue, May 10, 2022	3.10	3.52	3.10	3.24
2086	NASDAQ	CAPR	Mon, May 9, 2022	3.39	3.47	3.08	3.12
2085	NASDAQ	CAPR	Fri, May 6, 2022	3.64	3.64	3.40	3.49
2084	NASDAQ	CAPR	Thu, May 5, 2022	3.60	3.67	3.47	3.64
2083	NASDAQ	CAPR	Wed, May 4, 2022	3.45	3.67	3.32	3.64
2082	NASDAQ	CAPR	Tue, May 3, 2022	3.48	3.59	3.30	3.44
2081	NASDAQ	CAPR	Mon, May 2, 2022	3.14	3.50	3.06	3.48
2080	NASDAQ	CAPR	Fri, Apr 29, 2022	3.12	3.17	3.02	3.17
2079	NASDAQ	CAPR	Thu, Apr 28, 2022	3.22	3.24	2.99	3.19
2078	NASDAQ	CAPR	Wed, Apr 27, 2022	3.11	3.29	3.08	3.13
2077	NASDAQ	CAPR	Tue, Apr 26, 2022	3.30	3.32	3.11	3.17
2076	NASDAQ	CAPR	Mon, Apr 25, 2022	3.08	3.38	3.08	3.31
2075	NASDAQ	CAPR	Fri, Apr 22, 2022	3.06	3.17	3.02	3.11
2074	NASDAQ	CAPR	Thu, Apr 21, 2022	3.29	3.29	3.01	3.05
2073	NASDAQ	CAPR	Wed, Apr 20, 2022	3.20	3.26	3.08	3.20
2072	NASDAQ	CAPR	Tue, Apr 19, 2022	3.26	3.32	3.14	3.17
2071	NASDAQ	CAPR	Mon, Apr 18, 2022	3.29	3.30	3.19	3.26
2070	NASDAQ	CAPR	Thu, Apr 14, 2022	3.41	3.41	3.25	3.29
2069	NASDAQ	CAPR	Wed, Apr 13, 2022	3.19	3.48	3.18	3.40
2068	NASDAQ	CAPR	Tue, Apr 12, 2022	3.56	3.64	3.17	3.22
2067	NASDAQ	CAPR	Mon, Apr 11, 2022	3.56	3.59	3.32	3.53
2066	NASDAQ	CAPR	Fri, Apr 8, 2022	3.56	3.57	3.40	3.51
2065	NASDAQ	CAPR	Thu, Apr 7, 2022	3.67	3.71	3.55	3.57
2064	NASDAQ	CAPR	Wed, Apr 6, 2022	3.61	3.79	3.55	3.67
2063	NASDAQ	CAPR	Tue, Apr 5, 2022	3.70	3.81	3.65	3.66
2062	NASDAQ	CAPR	Mon, Apr 4, 2022	3.61	3.80	3.50	3.72
2061	NASDAQ	CAPR	Fri, Apr 1, 2022	3.43	3.75	3.41	3.59
2060	NASDAQ	CAPR	Thu, Mar 31, 2022	3.41	3.48	3.27	3.43
2059	NASDAQ	CAPR	Wed, Mar 30, 2022	3.41	3.57	3.37	3.45
2058	NASDAQ	CAPR	Tue, Mar 29, 2022	3.82	3.92	3.35	3.41
2057	NASDAQ	CAPR	Mon, Mar 28, 2022	4.42	4.66	3.65	3.85
2056	NASDAQ	CAPR	Fri, Mar 25, 2022	5.31	5.80	5.21	5.68
2055	NASDAQ	CAPR	Thu, Mar 24, 2022	5.25	5.39	4.90	5.33
2054	NASDAQ	CAPR	Wed, Mar 23, 2022	5.12	5.41	5.05	5.21
2053	NASDAQ	CAPR	Tue, Mar 22, 2022	4.78	5.18	4.71	5.11
2052	NASDAQ	CAPR	Mon, Mar 21, 2022	4.77	4.80	4.51	4.74
2051	NASDAQ	CAPR	Fri, Mar 18, 2022	4.65	4.88	4.43	4.77
2050	NASDAQ	CAPR	Thu, Mar 17, 2022	4.32	4.69	4.32	4.64
2049	NASDAQ	CAPR	Wed, Mar 16, 2022	4.19	4.34	4.06	4.34
2048	NASDAQ	CAPR	Tue, Mar 15, 2022	3.86	4.17	3.75	4.14
2047	NASDAQ	CAPR	Mon, Mar 14, 2022	4.19	4.27	3.80	3.83
2046	NASDAQ	CAPR	Fri, Mar 11, 2022	4.22	4.45	4.02	4.18
2045	NASDAQ	CAPR	Thu, Mar 10, 2022	4.48	4.52	4.02	4.12
2044	NASDAQ	CAPR	Wed, Mar 9, 2022	4.44	4.61	4.28	4.55
2043	NASDAQ	CAPR	Tue, Mar 8, 2022	4.56	4.57	4.27	4.43
2042	NASDAQ	CAPR	Mon, Mar 7, 2022	4.54	4.75	4.42	4.49
2041	NASDAQ	CAPR	Fri, Mar 4, 2022	4.50	4.79	4.40	4.58
2040	NASDAQ	CAPR	Thu, Mar 3, 2022	4.50	4.63	4.38	4.53
2039	NASDAQ	CAPR	Wed, Mar 2, 2022	4.36	4.58	4.33	4.47
2038	NASDAQ	CAPR	Tue, Mar 1, 2022	4.15	4.38	4.07	4.31
2037	NASDAQ	CAPR	Mon, Feb 28, 2022	4.31	4.40	4.03	4.05
2036	NASDAQ	CAPR	Fri, Feb 25, 2022	4.46	4.46	4.27	4.41
2035	NASDAQ	CAPR	Thu, Feb 24, 2022	4.14	4.45	3.90	4.45
2034	NASDAQ	CAPR	Wed, Feb 23, 2022	4.55	4.55	4.32	4.36
2033	NASDAQ	CAPR	Tue, Feb 22, 2022	4.59	4.59	4.13	4.52
2032	NASDAQ	CAPR	Fri, Feb 18, 2022	4.59	4.69	4.49	4.59
2031	NASDAQ	CAPR	Thu, Feb 17, 2022	4.49	4.81	4.43	4.58
2030	NASDAQ	CAPR	Wed, Feb 16, 2022	4.33	4.49	4.19	4.47
2029	NASDAQ	CAPR	Tue, Feb 15, 2022	4.10	4.32	4.10	4.32
2028	NASDAQ	CAPR	Mon, Feb 14, 2022	4.18	4.30	3.97	3.98
2027	NASDAQ	CAPR	Fri, Feb 11, 2022	4.31	4.47	4.08	4.18
2026	NASDAQ	CAPR	Thu, Feb 10, 2022	4.38	4.50	4.32	4.33
2025	NASDAQ	CAPR	Wed, Feb 9, 2022	4.22	4.48	4.13	4.44
2024	NASDAQ	CAPR	Tue, Feb 8, 2022	4.38	4.49	4.01	4.26
2023	NASDAQ	CAPR	Mon, Feb 7, 2022	4.30	4.50	4.25	4.43
2022	NASDAQ	CAPR	Fri, Feb 4, 2022	4.09	4.31	3.94	4.24
2021	NASDAQ	CAPR	Thu, Feb 3, 2022	3.65	4.40	3.65	4.13
2020	NASDAQ	CAPR	Wed, Feb 2, 2022	3.65	3.87	3.54	3.74
2019	NASDAQ	CAPR	Tue, Feb 1, 2022	3.57	3.86	3.42	3.67
2018	NASDAQ	CAPR	Mon, Jan 31, 2022	3.17	3.57	3.13	3.57
2017	NASDAQ	CAPR	Fri, Jan 28, 2022	3.02	3.22	2.94	3.15
2016	NASDAQ	CAPR	Thu, Jan 27, 2022	3.19	3.20	2.93	2.95
2015	NASDAQ	CAPR	Wed, Jan 26, 2022	3.47	3.55	3.11	3.20
2014	NASDAQ	CAPR	Tue, Jan 25, 2022	2.96	3.56	2.88	3.44
2013	NASDAQ	CAPR	Mon, Jan 24, 2022	2.91	2.91	2.56	2.83
2012	NASDAQ	CAPR	Fri, Jan 21, 2022	2.90	2.98	2.80	2.89
2011	NASDAQ	CAPR	Thu, Jan 20, 2022	2.97	3.08	2.94	2.94
2010	NASDAQ	CAPR	Wed, Jan 19, 2022	3.01	3.10	2.90	2.94
2009	NASDAQ	CAPR	Tue, Jan 18, 2022	3.05	3.20	2.95	3.02
2008	NASDAQ	CAPR	Fri, Jan 14, 2022	3.06	3.13	2.96	3.09
2007	NASDAQ	CAPR	Thu, Jan 13, 2022	3.19	3.21	3.04	3.07
2006	NASDAQ	CAPR	Wed, Jan 12, 2022	3.20	3.32	3.11	3.19
2005	NASDAQ	CAPR	Tue, Jan 11, 2022	3.07	3.25	3.02	3.18
2004	NASDAQ	CAPR	Mon, Jan 10, 2022	3.04	3.09	2.94	3.07
2003	NASDAQ	CAPR	Fri, Jan 7, 2022	3.03	3.08	2.95	3.02
2002	NASDAQ	CAPR	Thu, Jan 6, 2022	3.09	3.09	2.89	2.99
2001	NASDAQ	CAPR	Wed, Jan 5, 2022	3.09	3.17	2.97	2.99
2000	NASDAQ	CAPR	Tue, Jan 4, 2022	3.22	3.25	3.05	3.12
1999	NASDAQ	CAPR	Mon, Jan 3, 2022	2.94	3.25	2.94	3.18
1998	NASDAQ	CAPR	Fri, Dec 31, 2021	2.97	3.02	2.83	2.93
1997	NASDAQ	CAPR	Thu, Dec 30, 2021	2.93	3.10	2.91	3.00
1996	NASDAQ	CAPR	Wed, Dec 29, 2021	2.98	3.09	2.90	2.94
1995	NASDAQ	CAPR	Tue, Dec 28, 2021	3.21	3.21	2.95	2.97
1994	NASDAQ	CAPR	Mon, Dec 27, 2021	3.39	3.42	3.19	3.22
1993	NASDAQ	CAPR	Thu, Dec 23, 2021	3.26	3.41	3.16	3.39
1992	NASDAQ	CAPR	Wed, Dec 22, 2021	3.17	3.31	3.11	3.26
1991	NASDAQ	CAPR	Tue, Dec 21, 2021	3.25	3.29	3.14	3.16
1990	NASDAQ	CAPR	Mon, Dec 20, 2021	3.11	3.34	3.11	3.23
1989	NASDAQ	CAPR	Fri, Dec 17, 2021	3.21	3.42	3.11	3.29
1988	NASDAQ	CAPR	Thu, Dec 16, 2021	3.22	3.38	3.17	3.21
1987	NASDAQ	CAPR	Wed, Dec 15, 2021	3.00	3.26	2.90	3.16
1986	NASDAQ	CAPR	Tue, Dec 14, 2021	3.09	3.11	2.75	3.03
1985	NASDAQ	CAPR	Mon, Dec 13, 2021	3.13	3.17	2.90	3.02
1984	NASDAQ	CAPR	Fri, Dec 10, 2021	3.20	3.34	3.10	3.12
1983	NASDAQ	CAPR	Thu, Dec 9, 2021	3.32	3.40	3.16	3.20
1982	NASDAQ	CAPR	Wed, Dec 8, 2021	3.17	3.37	3.00	3.30
1981	NASDAQ	CAPR	Tue, Dec 7, 2021	3.01	3.19	2.96	3.15
1980	NASDAQ	CAPR	Mon, Dec 6, 2021	2.90	3.00	2.85	2.96
1979	NASDAQ	CAPR	Fri, Dec 3, 2021	3.08	3.08	2.84	2.89
1978	NASDAQ	CAPR	Thu, Dec 2, 2021	3.22	3.29	2.94	3.06
1977	NASDAQ	CAPR	Wed, Dec 1, 2021	3.37	3.43	3.17	3.21
1976	NASDAQ	CAPR	Tue, Nov 30, 2021	3.24	3.39	3.18	3.37
1975	NASDAQ	CAPR	Mon, Nov 29, 2021	3.47	3.56	3.27	3.30
1974	NASDAQ	CAPR	Fri, Nov 26, 2021	3.36	3.60	3.27	3.41
1973	NASDAQ	CAPR	Wed, Nov 24, 2021	3.26	3.44	3.23	3.38
1972	NASDAQ	CAPR	Tue, Nov 23, 2021	3.31	3.40	3.10	3.29
1971	NASDAQ	CAPR	Mon, Nov 22, 2021	3.28	3.47	3.13	3.35
1970	NASDAQ	CAPR	Fri, Nov 19, 2021	3.25	3.39	3.16	3.33
1969	NASDAQ	CAPR	Thu, Nov 18, 2021	3.40	3.48	3.18	3.22
1968	NASDAQ	CAPR	Wed, Nov 17, 2021	3.47	3.54	3.36	3.38
1967	NASDAQ	CAPR	Tue, Nov 16, 2021	3.40	3.51	3.34	3.46
1966	NASDAQ	CAPR	Mon, Nov 15, 2021	3.50	3.50	3.36	3.42
1965	NASDAQ	CAPR	Fri, Nov 12, 2021	3.50	3.54	3.35	3.46
1964	NASDAQ	CAPR	Thu, Nov 11, 2021	3.51	3.59	3.44	3.47
1963	NASDAQ	CAPR	Wed, Nov 10, 2021	3.53	3.67	3.42	3.51
1962	NASDAQ	CAPR	Tue, Nov 9, 2021	3.78	3.78	3.50	3.62
1961	NASDAQ	CAPR	Mon, Nov 8, 2021	3.71	3.79	3.65	3.68
1960	NASDAQ	CAPR	Fri, Nov 5, 2021	3.80	3.82	3.68	3.73
1959	NASDAQ	CAPR	Thu, Nov 4, 2021	3.84	3.91	3.78	3.81
1958	NASDAQ	CAPR	Wed, Nov 3, 2021	3.92	3.93	3.73	3.86
1957	NASDAQ	CAPR	Tue, Nov 2, 2021	3.80	3.89	3.71	3.89
1956	NASDAQ	CAPR	Mon, Nov 1, 2021	3.74	3.96	3.73	3.80
1955	NASDAQ	CAPR	Fri, Oct 29, 2021	3.81	3.90	3.72	3.72
1954	NASDAQ	CAPR	Thu, Oct 28, 2021	3.85	3.90	3.80	3.80
1953	NASDAQ	CAPR	Wed, Oct 27, 2021	3.85	3.88	3.74	3.81
1952	NASDAQ	CAPR	Tue, Oct 26, 2021	3.85	3.94	3.80	3.88
1951	NASDAQ	CAPR	Mon, Oct 25, 2021	3.82	3.91	3.72	3.87
1950	NASDAQ	CAPR	Fri, Oct 22, 2021	3.96	3.96	3.78	3.82
1949	NASDAQ	CAPR	Thu, Oct 21, 2021	4.03	4.06	3.94	3.99
1948	NASDAQ	CAPR	Wed, Oct 20, 2021	3.98	4.08	3.91	4.03
1947	NASDAQ	CAPR	Tue, Oct 19, 2021	3.82	4.04	3.82	3.96
1946	NASDAQ	CAPR	Mon, Oct 18, 2021	3.95	3.95	3.86	3.89
1945	NASDAQ	CAPR	Fri, Oct 15, 2021	4.11	4.17	3.96	3.96
1944	NASDAQ	CAPR	Thu, Oct 14, 2021	4.15	4.24	4.10	4.16
1943	NASDAQ	CAPR	Wed, Oct 13, 2021	4.03	4.16	3.97	4.12
1942	NASDAQ	CAPR	Tue, Oct 12, 2021	4.12	4.16	3.96	3.98
1941	NASDAQ	CAPR	Mon, Oct 11, 2021	3.94	4.07	3.77	4.07
1940	NASDAQ	CAPR	Fri, Oct 8, 2021	3.69	3.76	3.62	3.73
1939	NASDAQ	CAPR	Thu, Oct 7, 2021	3.76	3.77	3.64	3.68
1938	NASDAQ	CAPR	Wed, Oct 6, 2021	3.77	3.80	3.64	3.68
1937	NASDAQ	CAPR	Tue, Oct 5, 2021	3.83	3.93	3.74	3.84
1936	NASDAQ	CAPR	Mon, Oct 4, 2021	3.92	3.96	3.80	3.82
1935	NASDAQ	CAPR	Fri, Oct 1, 2021	4.05	4.06	3.86	3.97
1934	NASDAQ	CAPR	Thu, Sep 30, 2021	3.88	4.09	3.87	4.02
1933	NASDAQ	CAPR	Wed, Sep 29, 2021	4.22	4.22	3.82	3.88
1932	NASDAQ	CAPR	Tue, Sep 28, 2021	4.34	4.44	4.13	4.26
1931	NASDAQ	CAPR	Mon, Sep 27, 2021	4.81	4.94	4.46	4.48
1930	NASDAQ	CAPR	Fri, Sep 24, 2021	5.83	5.85	4.98	5.23
1929	NASDAQ	CAPR	Thu, Sep 23, 2021	4.95	5.25	4.71	5.02
1928	NASDAQ	CAPR	Wed, Sep 22, 2021	4.80	4.99	4.80	4.86
1927	NASDAQ	CAPR	Tue, Sep 21, 2021	4.66	4.95	4.41	4.79
1926	NASDAQ	CAPR	Mon, Sep 20, 2021	4.73	5.09	4.52	4.69
1925	NASDAQ	CAPR	Fri, Sep 17, 2021	4.75	5.03	4.70	5.03
1924	NASDAQ	CAPR	Thu, Sep 16, 2021	4.40	4.75	4.22	4.73
1923	NASDAQ	CAPR	Wed, Sep 15, 2021	4.50	4.52	4.38	4.45
1922	NASDAQ	CAPR	Tue, Sep 14, 2021	4.80	4.80	4.46	4.53
1921	NASDAQ	CAPR	Mon, Sep 13, 2021	4.94	4.94	4.73	4.77
1920	NASDAQ	CAPR	Fri, Sep 10, 2021	5.00	5.13	4.85	4.90
1919	NASDAQ	CAPR	Thu, Sep 9, 2021	4.90	5.13	4.88	5.01
1918	NASDAQ	CAPR	Wed, Sep 8, 2021	4.83	4.95	4.76	4.87
1917	NASDAQ	CAPR	Tue, Sep 7, 2021	5.09	5.17	4.81	4.88
1916	NASDAQ	CAPR	Fri, Sep 3, 2021	5.00	5.32	4.80	5.02
1915	NASDAQ	CAPR	Thu, Sep 2, 2021	4.74	4.97	4.72	4.88
1914	NASDAQ	CAPR	Wed, Sep 1, 2021	4.98	5.05	4.56	4.62
1913	NASDAQ	CAPR	Tue, Aug 31, 2021	4.37	5.15	4.25	5.01
1912	NASDAQ	CAPR	Mon, Aug 30, 2021	4.16	4.39	4.07	4.32
1911	NASDAQ	CAPR	Fri, Aug 27, 2021	4.25	4.34	4.16	4.19
1910	NASDAQ	CAPR	Thu, Aug 26, 2021	4.32	4.41	4.09	4.22
1909	NASDAQ	CAPR	Wed, Aug 25, 2021	4.16	4.43	4.12	4.28
1908	NASDAQ	CAPR	Tue, Aug 24, 2021	4.03	4.24	4.01	4.12
1907	NASDAQ	CAPR	Mon, Aug 23, 2021	3.86	4.11	3.86	4.04
1906	NASDAQ	CAPR	Fri, Aug 20, 2021	3.84	3.95	3.80	3.87
1905	NASDAQ	CAPR	Thu, Aug 19, 2021	3.92	4.01	3.79	3.80
1904	NASDAQ	CAPR	Wed, Aug 18, 2021	3.95	4.13	3.85	3.93
1903	NASDAQ	CAPR	Tue, Aug 17, 2021	3.99	4.21	3.91	3.97
1902	NASDAQ	CAPR	Mon, Aug 16, 2021	3.98	4.28	3.97	4.02
1901	NASDAQ	CAPR	Fri, Aug 13, 2021	4.08	4.50	4.00	4.04
1900	NASDAQ	CAPR	Thu, Aug 12, 2021	4.44	4.58	4.30	4.48
1899	NASDAQ	CAPR	Wed, Aug 11, 2021	4.52	4.52	4.31	4.41
1898	NASDAQ	CAPR	Tue, Aug 10, 2021	4.62	4.67	4.38	4.46
1897	NASDAQ	CAPR	Mon, Aug 9, 2021	4.64	4.64	4.40	4.63
1896	NASDAQ	CAPR	Fri, Aug 6, 2021	4.25	4.40	4.20	4.39
1895	NASDAQ	CAPR	Thu, Aug 5, 2021	4.19	4.40	4.15	4.27
1894	NASDAQ	CAPR	Wed, Aug 4, 2021	4.40	4.49	4.24	4.26
1893	NASDAQ	CAPR	Tue, Aug 3, 2021	4.44	4.53	4.34	4.45
1892	NASDAQ	CAPR	Mon, Aug 2, 2021	4.34	4.53	4.32	4.44
1891	NASDAQ	CAPR	Fri, Jul 30, 2021	4.32	4.40	4.25	4.37
1890	NASDAQ	CAPR	Thu, Jul 29, 2021	4.85	4.85	4.31	4.32
1889	NASDAQ	CAPR	Wed, Jul 28, 2021	4.66	4.85	4.58	4.78
1888	NASDAQ	CAPR	Tue, Jul 27, 2021	4.80	4.80	4.46	4.64
1887	NASDAQ	CAPR	Mon, Jul 26, 2021	4.80	5.20	4.69	4.78
1886	NASDAQ	CAPR	Fri, Jul 23, 2021	4.75	4.90	4.67	4.86
1885	NASDAQ	CAPR	Thu, Jul 22, 2021	4.98	5.10	4.76	4.79
1884	NASDAQ	CAPR	Wed, Jul 21, 2021	5.09	5.14	4.88	4.98
1883	NASDAQ	CAPR	Tue, Jul 20, 2021	4.62	5.14	4.39	4.99
1882	NASDAQ	CAPR	Mon, Jul 19, 2021	4.30	4.60	4.22	4.56
1881	NASDAQ	CAPR	Fri, Jul 16, 2021	4.40	4.48	4.29	4.33
1880	NASDAQ	CAPR	Thu, Jul 15, 2021	4.44	4.53	4.25	4.33
1879	NASDAQ	CAPR	Wed, Jul 14, 2021	4.56	4.68	4.45	4.50
1878	NASDAQ	CAPR	Tue, Jul 13, 2021	4.72	4.77	4.59	4.59
1877	NASDAQ	CAPR	Mon, Jul 12, 2021	4.65	4.76	4.54	4.73
1876	NASDAQ	CAPR	Fri, Jul 9, 2021	4.83	4.83	4.63	4.70
1875	NASDAQ	CAPR	Thu, Jul 8, 2021	4.92	4.92	4.63	4.73
1874	NASDAQ	CAPR	Wed, Jul 7, 2021	4.81	4.96	4.60	4.96
1873	NASDAQ	CAPR	Tue, Jul 6, 2021	4.98	4.98	4.79	4.89
1872	NASDAQ	CAPR	Fri, Jul 2, 2021	5.05	5.07	4.87	4.98
1871	NASDAQ	CAPR	Thu, Jul 1, 2021	5.15	5.28	4.82	5.10
1870	NASDAQ	CAPR	Wed, Jun 30, 2021	5.21	5.38	5.05	5.13
1869	NASDAQ	CAPR	Tue, Jun 29, 2021	5.58	5.73	5.20	5.30
1868	NASDAQ	CAPR	Mon, Jun 28, 2021	5.60	5.69	5.41	5.52
1867	NASDAQ	CAPR	Fri, Jun 25, 2021	5.57	5.70	5.36	5.61
1866	NASDAQ	CAPR	Thu, Jun 24, 2021	5.44	5.68	5.27	5.61
1865	NASDAQ	CAPR	Wed, Jun 23, 2021	5.65	5.74	5.11	5.22
1864	NASDAQ	CAPR	Tue, Jun 22, 2021	5.43	6.22	5.36	5.72
1863	NASDAQ	CAPR	Mon, Jun 21, 2021	4.88	5.76	4.62	5.41
1862	NASDAQ	CAPR	Fri, Jun 18, 2021	4.87	5.79	4.83	5.31
1861	NASDAQ	CAPR	Thu, Jun 17, 2021	4.42	5.40	4.37	5.06
1860	NASDAQ	CAPR	Wed, Jun 16, 2021	4.50	4.50	4.33	4.40
1859	NASDAQ	CAPR	Tue, Jun 15, 2021	4.55	4.58	4.41	4.53
1858	NASDAQ	CAPR	Mon, Jun 14, 2021	4.48	4.68	4.31	4.61
1857	NASDAQ	CAPR	Fri, Jun 11, 2021	4.39	4.47	4.33	4.45
1856	NASDAQ	CAPR	Thu, Jun 10, 2021	4.50	4.57	4.33	4.42
1855	NASDAQ	CAPR	Wed, Jun 9, 2021	4.55	4.60	4.41	4.50
1854	NASDAQ	CAPR	Tue, Jun 8, 2021	4.35	4.77	4.35	4.47
1853	NASDAQ	CAPR	Mon, Jun 7, 2021	3.86	4.36	3.86	4.30
1852	NASDAQ	CAPR	Fri, Jun 4, 2021	3.95	3.98	3.81	3.86
1851	NASDAQ	CAPR	Thu, Jun 3, 2021	3.90	3.99	3.81	3.90
1850	NASDAQ	CAPR	Wed, Jun 2, 2021	3.93	3.97	3.86	3.97
1849	NASDAQ	CAPR	Tue, Jun 1, 2021	3.88	3.93	3.69	3.87
1848	NASDAQ	CAPR	Fri, May 28, 2021	3.70	3.84	3.69	3.79
1847	NASDAQ	CAPR	Thu, May 27, 2021	3.67	3.80	3.66	3.71
1846	NASDAQ	CAPR	Wed, May 26, 2021	3.63	3.75	3.62	3.67
1845	NASDAQ	CAPR	Tue, May 25, 2021	3.67	3.75	3.62	3.65
1844	NASDAQ	CAPR	Mon, May 24, 2021	3.89	3.89	3.66	3.69
1843	NASDAQ	CAPR	Fri, May 21, 2021	3.88	3.94	3.80	3.85
1842	NASDAQ	CAPR	Thu, May 20, 2021	3.87	3.94	3.73	3.81
1841	NASDAQ	CAPR	Wed, May 19, 2021	3.74	3.92	3.69	3.85
1840	NASDAQ	CAPR	Tue, May 18, 2021	3.91	4.06	3.80	3.85
1839	NASDAQ	CAPR	Mon, May 17, 2021	3.60	3.93	3.60	3.87
1838	NASDAQ	CAPR	Fri, May 14, 2021	3.35	3.69	3.24	3.62
1837	NASDAQ	CAPR	Thu, May 13, 2021	3.41	3.43	3.13	3.16
1836	NASDAQ	CAPR	Wed, May 12, 2021	3.64	3.64	3.35	3.39
1835	NASDAQ	CAPR	Tue, May 11, 2021	3.30	3.59	3.30	3.53
1834	NASDAQ	CAPR	Mon, May 10, 2021	3.52	3.59	3.34	3.46
1833	NASDAQ	CAPR	Fri, May 7, 2021	3.39	3.56	3.37	3.47
1832	NASDAQ	CAPR	Thu, May 6, 2021	3.71	3.73	3.36	3.41
1831	NASDAQ	CAPR	Wed, May 5, 2021	3.80	3.84	3.69	3.70
1830	NASDAQ	CAPR	Tue, May 4, 2021	4.23	4.23	3.75	3.80
1829	NASDAQ	CAPR	Mon, May 3, 2021	4.71	4.72	4.18	4.25
1828	NASDAQ	CAPR	Fri, Apr 30, 2021	4.34	4.75	4.31	4.63
1827	NASDAQ	CAPR	Thu, Apr 29, 2021	4.11	5.30	4.10	4.54
1826	NASDAQ	CAPR	Wed, Apr 28, 2021	3.96	4.02	3.90	3.95
1825	NASDAQ	CAPR	Tue, Apr 27, 2021	4.04	4.10	3.90	3.92
1824	NASDAQ	CAPR	Mon, Apr 26, 2021	3.92	4.07	3.92	3.98
1823	NASDAQ	CAPR	Fri, Apr 23, 2021	3.99	4.06	3.85	3.92
1822	NASDAQ	CAPR	Thu, Apr 22, 2021	3.95	4.06	3.90	3.97
1821	NASDAQ	CAPR	Wed, Apr 21, 2021	3.84	4.03	3.84	3.95
1820	NASDAQ	CAPR	Tue, Apr 20, 2021	4.02	4.04	3.85	3.85
1819	NASDAQ	CAPR	Mon, Apr 19, 2021	4.03	4.07	3.86	3.98
1818	NASDAQ	CAPR	Fri, Apr 16, 2021	4.08	4.16	3.97	4.01
1817	NASDAQ	CAPR	Thu, Apr 15, 2021	4.22	4.22	4.00	4.02
1816	NASDAQ	CAPR	Wed, Apr 14, 2021	4.19	4.40	4.07	4.07
1815	NASDAQ	CAPR	Tue, Apr 13, 2021	4.25	4.36	4.14	4.22
1814	NASDAQ	CAPR	Mon, Apr 12, 2021	4.36	4.45	4.11	4.24
1813	NASDAQ	CAPR	Fri, Apr 9, 2021	4.44	4.53	4.32	4.39
1812	NASDAQ	CAPR	Thu, Apr 8, 2021	4.38	4.46	4.27	4.42
1811	NASDAQ	CAPR	Wed, Apr 7, 2021	4.39	4.59	4.30	4.37
1810	NASDAQ	CAPR	Tue, Apr 6, 2021	4.50	4.58	4.36	4.44
1809	NASDAQ	CAPR	Mon, Apr 5, 2021	4.94	4.96	4.41	4.48
1808	NASDAQ	CAPR	Thu, Apr 1, 2021	4.73	4.85	4.68	4.83
1807	NASDAQ	CAPR	Wed, Mar 31, 2021	4.72	4.88	4.65	4.68
1806	NASDAQ	CAPR	Tue, Mar 30, 2021	4.73	4.78	4.55	4.62
1805	NASDAQ	CAPR	Mon, Mar 29, 2021	5.02	5.07	4.70	4.70
1804	NASDAQ	CAPR	Fri, Mar 26, 2021	5.17	5.22	4.96	5.09
1803	NASDAQ	CAPR	Thu, Mar 25, 2021	4.96	5.15	4.80	5.12
1802	NASDAQ	CAPR	Wed, Mar 24, 2021	5.25	5.35	4.93	4.95
1801	NASDAQ	CAPR	Tue, Mar 23, 2021	5.28	5.30	4.90	5.20
1800	NASDAQ	CAPR	Mon, Mar 22, 2021	5.36	5.45	5.17	5.28
1799	NASDAQ	CAPR	Fri, Mar 19, 2021	5.12	5.47	5.05	5.35
1798	NASDAQ	CAPR	Thu, Mar 18, 2021	5.24	5.25	5.04	5.21
1797	NASDAQ	CAPR	Wed, Mar 17, 2021	4.93	5.29	4.72	5.29
1796	NASDAQ	CAPR	Tue, Mar 16, 2021	5.20	5.20	4.76	4.82
1795	NASDAQ	CAPR	Mon, Mar 15, 2021	5.12	5.27	5.08	5.20
1794	NASDAQ	CAPR	Fri, Mar 12, 2021	5.02	5.19	4.82	5.18
1793	NASDAQ	CAPR	Thu, Mar 11, 2021	5.59	5.85	5.53	5.54
1792	NASDAQ	CAPR	Wed, Mar 10, 2021	5.53	5.62	5.39	5.44
1791	NASDAQ	CAPR	Tue, Mar 9, 2021	5.37	5.62	5.31	5.44
1790	NASDAQ	CAPR	Mon, Mar 8, 2021	5.53	5.57	4.95	5.15
1789	NASDAQ	CAPR	Fri, Mar 5, 2021	5.10	5.39	4.62	5.34
1788	NASDAQ	CAPR	Thu, Mar 4, 2021	5.64	5.80	4.84	5.06
1787	NASDAQ	CAPR	Wed, Mar 3, 2021	5.79	5.89	5.51	5.72
1786	NASDAQ	CAPR	Tue, Mar 2, 2021	5.92	6.05	5.74	5.74
1785	NASDAQ	CAPR	Mon, Mar 1, 2021	6.23	6.48	5.96	6.01
1784	NASDAQ	CAPR	Fri, Feb 26, 2021	6.00	6.33	5.83	6.14
1783	NASDAQ	CAPR	Thu, Feb 25, 2021	6.65	6.80	5.70	6.14
1782	NASDAQ	CAPR	Wed, Feb 24, 2021	6.25	7.05	6.25	6.65
1781	NASDAQ	CAPR	Tue, Feb 23, 2021	6.67	6.67	6.05	6.24
1780	NASDAQ	CAPR	Mon, Feb 22, 2021	7.57	7.71	6.81	6.83
1779	NASDAQ	CAPR	Fri, Feb 19, 2021	7.27	7.64	7.24	7.50
1778	NASDAQ	CAPR	Thu, Feb 18, 2021	7.22	7.49	6.92	7.23
1777	NASDAQ	CAPR	Wed, Feb 17, 2021	7.36	7.45	7.03	7.38
1776	NASDAQ	CAPR	Tue, Feb 16, 2021	7.64	7.64	6.95	7.27
1775	NASDAQ	CAPR	Fri, Feb 12, 2021	7.70	7.77	7.34	7.47
1774	NASDAQ	CAPR	Thu, Feb 11, 2021	8.00	8.20	7.68	7.80
1773	NASDAQ	CAPR	Wed, Feb 10, 2021	8.20	8.40	7.24	7.93
1772	NASDAQ	CAPR	Tue, Feb 9, 2021	7.92	8.21	7.55	7.78
1771	NASDAQ	CAPR	Mon, Feb 8, 2021	6.89	7.98	6.74	7.92
1770	NASDAQ	CAPR	Fri, Feb 5, 2021	7.05	7.22	6.51	6.82
1769	NASDAQ	CAPR	Thu, Feb 4, 2021	6.74	7.15	6.59	6.85
1768	NASDAQ	CAPR	Wed, Feb 3, 2021	6.60	6.95	6.41	6.59
1767	NASDAQ	CAPR	Tue, Feb 2, 2021	6.53	6.86	6.42	6.59
1766	NASDAQ	CAPR	Mon, Feb 1, 2021	7.37	7.41	6.50	6.60
1765	NASDAQ	CAPR	Fri, Jan 29, 2021	6.33	6.79	5.70	6.58
1764	NASDAQ	CAPR	Thu, Jan 28, 2021	5.80	6.55	5.73	6.38
1763	NASDAQ	CAPR	Wed, Jan 27, 2021	5.90	6.35	5.43	5.74
1762	NASDAQ	CAPR	Tue, Jan 26, 2021	7.61	7.66	6.02	6.35
1761	NASDAQ	CAPR	Mon, Jan 25, 2021	5.78	7.92	5.69	7.70
1760	NASDAQ	CAPR	Fri, Jan 22, 2021	5.28	5.75	5.20	5.71
1759	NASDAQ	CAPR	Thu, Jan 21, 2021	5.25	5.47	4.97	5.39
1758	NASDAQ	CAPR	Wed, Jan 20, 2021	5.46	5.54	5.05	5.25
1757	NASDAQ	CAPR	Tue, Jan 19, 2021	5.13	5.85	5.02	5.44
1756	NASDAQ	CAPR	Fri, Jan 15, 2021	5.07	5.15	4.62	4.99
1755	NASDAQ	CAPR	Thu, Jan 14, 2021	4.42	5.20	4.42	4.84
1754	NASDAQ	CAPR	Wed, Jan 13, 2021	4.83	4.89	4.32	4.44
1753	NASDAQ	CAPR	Tue, Jan 12, 2021	5.15	5.96	4.69	4.91
1752	NASDAQ	CAPR	Mon, Jan 11, 2021	4.36	4.82	4.36	4.39
1751	NASDAQ	CAPR	Fri, Jan 8, 2021	4.45	4.82	4.21	4.35
1750	NASDAQ	CAPR	Thu, Jan 7, 2021	3.65	4.05	3.64	3.98
1749	NASDAQ	CAPR	Wed, Jan 6, 2021	3.69	3.83	3.59	3.63
1748	NASDAQ	CAPR	Tue, Jan 5, 2021	3.78	3.78	3.65	3.66
1747	NASDAQ	CAPR	Mon, Jan 4, 2021	3.40	3.88	3.32	3.74
1746	NASDAQ	CAPR	Thu, Dec 31, 2020	3.69	3.72	3.42	3.43
1745	NASDAQ	CAPR	Wed, Dec 30, 2020	3.83	3.91	3.60	3.70
1744	NASDAQ	CAPR	Tue, Dec 29, 2020	4.29	4.29	3.66	3.82
1743	NASDAQ	CAPR	Mon, Dec 28, 2020	3.92	4.15	3.85	4.04
1742	NASDAQ	CAPR	Thu, Dec 24, 2020	3.90	3.95	3.83	3.90
1741	NASDAQ	CAPR	Wed, Dec 23, 2020	4.03	4.05	3.88	3.89
1740	NASDAQ	CAPR	Tue, Dec 22, 2020	4.01	4.07	3.90	3.97
1739	NASDAQ	CAPR	Mon, Dec 21, 2020	4.10	4.16	3.94	4.00
1738	NASDAQ	CAPR	Fri, Dec 18, 2020	4.22	4.27	4.17	4.17
1737	NASDAQ	CAPR	Thu, Dec 17, 2020	4.24	4.33	4.20	4.22
1736	NASDAQ	CAPR	Wed, Dec 16, 2020	4.23	4.31	4.12	4.24
1735	NASDAQ	CAPR	Tue, Dec 15, 2020	4.27	4.33	4.18	4.22
1734	NASDAQ	CAPR	Mon, Dec 14, 2020	4.20	4.33	4.17	4.27
1733	NASDAQ	CAPR	Fri, Dec 11, 2020	4.22	4.28	4.10	4.20
1732	NASDAQ	CAPR	Thu, Dec 10, 2020	4.11	4.30	4.08	4.22
1731	NASDAQ	CAPR	Wed, Dec 9, 2020	4.49	4.49	4.06	4.15
1730	NASDAQ	CAPR	Tue, Dec 8, 2020	4.32	4.39	4.21	4.31
1729	NASDAQ	CAPR	Mon, Dec 7, 2020	4.67	4.78	4.37	4.40
1728	NASDAQ	CAPR	Fri, Dec 4, 2020	4.22	4.72	4.15	4.58
1727	NASDAQ	CAPR	Thu, Dec 3, 2020	4.19	4.22	4.11	4.15
1726	NASDAQ	CAPR	Wed, Dec 2, 2020	4.16	4.24	4.03	4.14
1725	NASDAQ	CAPR	Tue, Dec 1, 2020	4.17	4.28	4.11	4.16
1724	NASDAQ	CAPR	Mon, Nov 30, 2020	4.25	4.27	4.08	4.20
1723	NASDAQ	CAPR	Fri, Nov 27, 2020	4.05	4.37	3.91	4.29
1722	NASDAQ	CAPR	Wed, Nov 25, 2020	4.00	4.13	3.87	4.03
1721	NASDAQ	CAPR	Tue, Nov 24, 2020	4.20	4.29	3.93	4.03
1720	NASDAQ	CAPR	Mon, Nov 23, 2020	4.30	4.31	4.13	4.17
1719	NASDAQ	CAPR	Fri, Nov 20, 2020	4.40	4.43	4.25	4.30
1718	NASDAQ	CAPR	Thu, Nov 19, 2020	4.40	4.53	4.30	4.35
1717	NASDAQ	CAPR	Wed, Nov 18, 2020	4.22	4.55	4.22	4.42
1716	NASDAQ	CAPR	Tue, Nov 17, 2020	4.41	4.44	4.20	4.27
1715	NASDAQ	CAPR	Mon, Nov 16, 2020	4.38	4.45	4.20	4.39
1714	NASDAQ	CAPR	Fri, Nov 13, 2020	4.29	4.52	4.16	4.35
1713	NASDAQ	CAPR	Thu, Nov 12, 2020	4.59	4.67	4.34	4.65
1712	NASDAQ	CAPR	Wed, Nov 11, 2020	4.29	4.78	4.18	4.69
1711	NASDAQ	CAPR	Tue, Nov 10, 2020	4.05	4.23	3.85	4.23
1710	NASDAQ	CAPR	Mon, Nov 9, 2020	4.49	4.51	4.07	4.09
1709	NASDAQ	CAPR	Fri, Nov 6, 2020	4.09	4.15	3.94	3.99
1708	NASDAQ	CAPR	Thu, Nov 5, 2020	4.22	4.22	4.05	4.10
1707	NASDAQ	CAPR	Wed, Nov 4, 2020	4.20	4.28	4.07	4.12
1706	NASDAQ	CAPR	Tue, Nov 3, 2020	4.00	4.14	3.92	4.11
1705	NASDAQ	CAPR	Mon, Nov 2, 2020	3.96	4.14	3.86	3.98
1704	NASDAQ	CAPR	Fri, Oct 30, 2020	4.10	4.13	3.83	3.86
1703	NASDAQ	CAPR	Thu, Oct 29, 2020	4.01	4.26	3.88	4.16
1702	NASDAQ	CAPR	Wed, Oct 28, 2020	4.29	4.30	4.02	4.04
1701	NASDAQ	CAPR	Tue, Oct 27, 2020	4.37	4.42	4.29	4.39
1700	NASDAQ	CAPR	Mon, Oct 26, 2020	4.39	4.58	4.33	4.37
1699	NASDAQ	CAPR	Fri, Oct 23, 2020	4.50	4.56	4.32	4.47
1698	NASDAQ	CAPR	Thu, Oct 22, 2020	4.26	4.64	4.25	4.55
1697	NASDAQ	CAPR	Wed, Oct 21, 2020	4.44	4.44	4.16	4.20
1696	NASDAQ	CAPR	Tue, Oct 20, 2020	4.63	4.63	4.39	4.41
1695	NASDAQ	CAPR	Mon, Oct 19, 2020	4.76	4.79	4.56	4.63
1694	NASDAQ	CAPR	Fri, Oct 16, 2020	4.96	4.99	4.75	4.77
1693	NASDAQ	CAPR	Thu, Oct 15, 2020	4.80	4.91	4.67	4.87
1692	NASDAQ	CAPR	Wed, Oct 14, 2020	4.91	4.94	4.79	4.85
1691	NASDAQ	CAPR	Tue, Oct 13, 2020	4.91	4.96	4.78	4.90
1690	NASDAQ	CAPR	Mon, Oct 12, 2020	5.00	5.09	4.89	4.91
1689	NASDAQ	CAPR	Fri, Oct 9, 2020	4.91	4.98	4.83	4.93
1688	NASDAQ	CAPR	Thu, Oct 8, 2020	5.01	5.06	4.81	4.89
1687	NASDAQ	CAPR	Wed, Oct 7, 2020	5.08	5.15	4.90	5.00
1686	NASDAQ	CAPR	Tue, Oct 6, 2020	5.19	5.24	5.01	5.04
1685	NASDAQ	CAPR	Mon, Oct 5, 2020	4.88	5.20	4.88	5.18
1684	NASDAQ	CAPR	Fri, Oct 2, 2020	4.87	5.18	4.77	4.92
1683	NASDAQ	CAPR	Thu, Oct 1, 2020	5.26	5.36	5.09	5.23
1682	NASDAQ	CAPR	Wed, Sep 30, 2020	5.53	5.59	5.13	5.25
1681	NASDAQ	CAPR	Tue, Sep 29, 2020	5.23	5.45	5.13	5.41
1680	NASDAQ	CAPR	Mon, Sep 28, 2020	5.34	5.60	5.07	5.24
1679	NASDAQ	CAPR	Fri, Sep 25, 2020	5.02	5.33	5.01	5.30
1678	NASDAQ	CAPR	Thu, Sep 24, 2020	4.98	5.17	4.73	4.98
1677	NASDAQ	CAPR	Wed, Sep 23, 2020	5.42	6.05	4.96	5.11
1676	NASDAQ	CAPR	Tue, Sep 22, 2020	5.14	5.32	4.99	5.31
1675	NASDAQ	CAPR	Mon, Sep 21, 2020	5.50	5.56	4.90	5.18
1674	NASDAQ	CAPR	Fri, Sep 18, 2020	5.78	6.57	5.32	5.56
1673	NASDAQ	CAPR	Thu, Sep 17, 2020	4.71	6.33	4.59	5.89
1672	NASDAQ	CAPR	Wed, Sep 16, 2020	4.67	4.95	4.55	4.80
1671	NASDAQ	CAPR	Tue, Sep 15, 2020	5.26	5.30	4.66	4.68
1670	NASDAQ	CAPR	Mon, Sep 14, 2020	4.88	5.45	4.82	5.37
1669	NASDAQ	CAPR	Fri, Sep 11, 2020	4.73	4.93	4.58	4.76
1668	NASDAQ	CAPR	Thu, Sep 10, 2020	4.50	5.13	4.41	4.68
1667	NASDAQ	CAPR	Wed, Sep 9, 2020	4.62	4.64	4.40	4.44
1666	NASDAQ	CAPR	Tue, Sep 8, 2020	4.44	4.80	4.32	4.59
1665	NASDAQ	CAPR	Fri, Sep 4, 2020	5.19	5.19	4.20	4.73
1664	NASDAQ	CAPR	Thu, Sep 3, 2020	5.41	5.50	5.07	5.23
1663	NASDAQ	CAPR	Wed, Sep 2, 2020	5.55	5.73	5.37	5.52
1662	NASDAQ	CAPR	Tue, Sep 1, 2020	5.86	5.87	5.45	5.57
1661	NASDAQ	CAPR	Mon, Aug 31, 2020	5.30	6.26	5.14	6.03
1660	NASDAQ	CAPR	Fri, Aug 28, 2020	5.00	5.39	4.95	5.26
1659	NASDAQ	CAPR	Thu, Aug 27, 2020	5.49	5.49	4.85	5.09
1658	NASDAQ	CAPR	Wed, Aug 26, 2020	5.65	5.70	5.43	5.57
1657	NASDAQ	CAPR	Tue, Aug 25, 2020	6.19	6.20	5.55	5.71
1656	NASDAQ	CAPR	Mon, Aug 24, 2020	5.83	5.84	5.28	5.51
1655	NASDAQ	CAPR	Fri, Aug 21, 2020	6.00	6.10	5.83	5.95
1654	NASDAQ	CAPR	Thu, Aug 20, 2020	6.09	6.24	5.93	6.00
1653	NASDAQ	CAPR	Wed, Aug 19, 2020	6.41	6.54	6.14	6.18
1652	NASDAQ	CAPR	Tue, Aug 18, 2020	6.66	6.72	6.29	6.51
1651	NASDAQ	CAPR	Mon, Aug 17, 2020	6.25	6.70	6.10	6.68
1650	NASDAQ	CAPR	Fri, Aug 14, 2020	6.17	6.39	6.01	6.19
1649	NASDAQ	CAPR	Thu, Aug 13, 2020	5.87	6.23	5.82	6.18
1648	NASDAQ	CAPR	Wed, Aug 12, 2020	6.41	6.53	5.77	5.94
1647	NASDAQ	CAPR	Tue, Aug 11, 2020	6.05	7.49	5.60	6.72
1646	NASDAQ	CAPR	Mon, Aug 10, 2020	6.64	6.69	6.03	6.08
1645	NASDAQ	CAPR	Fri, Aug 7, 2020	6.45	7.19	6.04	6.53
1644	NASDAQ	CAPR	Thu, Aug 6, 2020	7.91	8.11	7.46	7.90
1643	NASDAQ	CAPR	Wed, Aug 5, 2020	8.08	8.42	7.82	8.20
1642	NASDAQ	CAPR	Tue, Aug 4, 2020	7.42	8.82	7.20	8.07
1641	NASDAQ	CAPR	Mon, Aug 3, 2020	7.90	7.90	6.92	7.68
1640	NASDAQ	CAPR	Fri, Jul 31, 2020	7.92	8.50	7.70	7.96
1639	NASDAQ	CAPR	Thu, Jul 30, 2020	8.79	9.56	7.05	7.54
1638	NASDAQ	CAPR	Wed, Jul 29, 2020	8.96	10.73	8.66	9.27
1637	NASDAQ	CAPR	Tue, Jul 28, 2020	9.50	12.32	8.80	9.55
1636	NASDAQ	CAPR	Mon, Jul 27, 2020	8.20	9.90	7.36	9.81
1635	NASDAQ	CAPR	Fri, Jul 24, 2020	6.15	7.75	5.83	7.72
1634	NASDAQ	CAPR	Thu, Jul 23, 2020	6.09	6.30	5.66	5.97
1633	NASDAQ	CAPR	Wed, Jul 22, 2020	6.49	6.50	5.86	6.11
1632	NASDAQ	CAPR	Tue, Jul 21, 2020	6.61	6.90	6.09	6.66
1631	NASDAQ	CAPR	Mon, Jul 20, 2020	5.48	7.04	5.18	6.30
1630	NASDAQ	CAPR	Fri, Jul 17, 2020	4.64	5.65	4.64	5.32
1629	NASDAQ	CAPR	Thu, Jul 16, 2020	4.54	4.65	4.41	4.62
1628	NASDAQ	CAPR	Wed, Jul 15, 2020	4.07	4.80	3.94	4.66
1627	NASDAQ	CAPR	Tue, Jul 14, 2020	4.04	4.14	3.82	4.08
1626	NASDAQ	CAPR	Mon, Jul 13, 2020	4.45	4.48	4.02	4.08
1625	NASDAQ	CAPR	Fri, Jul 10, 2020	4.54	4.56	4.32	4.38
1624	NASDAQ	CAPR	Thu, Jul 9, 2020	4.64	4.65	4.46	4.56
1623	NASDAQ	CAPR	Wed, Jul 8, 2020	4.47	4.69	4.33	4.65
1622	NASDAQ	CAPR	Tue, Jul 7, 2020	4.40	4.56	4.36	4.43
1621	NASDAQ	CAPR	Mon, Jul 6, 2020	4.52	4.56	4.32	4.47
1620	NASDAQ	CAPR	Thu, Jul 2, 2020	4.68	4.74	4.52	4.59
1619	NASDAQ	CAPR	Wed, Jul 1, 2020	4.52	4.78	4.52	4.72
1618	NASDAQ	CAPR	Tue, Jun 30, 2020	4.74	4.79	4.36	4.60
1617	NASDAQ	CAPR	Mon, Jun 29, 2020	4.81	4.90	4.65	4.73
1616	NASDAQ	CAPR	Fri, Jun 26, 2020	5.13	5.19	4.65	4.83
1615	NASDAQ	CAPR	Thu, Jun 25, 2020	4.86	5.24	4.85	4.95
1614	NASDAQ	CAPR	Wed, Jun 24, 2020	4.75	4.99	4.56	4.91
1613	NASDAQ	CAPR	Tue, Jun 23, 2020	5.18	5.18	4.68	4.81
1612	NASDAQ	CAPR	Mon, Jun 22, 2020	5.14	5.18	4.91	5.10
1611	NASDAQ	CAPR	Fri, Jun 19, 2020	5.10	5.44	4.86	4.94
1610	NASDAQ	CAPR	Thu, Jun 18, 2020	5.15	5.20	4.90	4.97
1609	NASDAQ	CAPR	Wed, Jun 17, 2020	4.70	5.45	4.65	5.23
1608	NASDAQ	CAPR	Tue, Jun 16, 2020	4.79	4.83	4.52	4.73
1607	NASDAQ	CAPR	Mon, Jun 15, 2020	4.50	4.75	4.25	4.70
1606	NASDAQ	CAPR	Fri, Jun 12, 2020	4.61	4.75	4.26	4.44
1605	NASDAQ	CAPR	Thu, Jun 11, 2020	4.59	4.73	4.31	4.37
1604	NASDAQ	CAPR	Wed, Jun 10, 2020	5.17	5.85	4.92	5.01
1603	NASDAQ	CAPR	Tue, Jun 9, 2020	4.67	4.69	4.43	4.66
1602	NASDAQ	CAPR	Mon, Jun 8, 2020	4.71	4.95	4.50	4.67
1601	NASDAQ	CAPR	Fri, Jun 5, 2020	4.40	4.42	4.17	4.28
1600	NASDAQ	CAPR	Thu, Jun 4, 2020	4.53	4.63	4.33	4.45
1599	NASDAQ	CAPR	Wed, Jun 3, 2020	4.79	4.91	4.58	4.59
1598	NASDAQ	CAPR	Tue, Jun 2, 2020	4.79	4.90	4.60	4.81
1597	NASDAQ	CAPR	Mon, Jun 1, 2020	4.95	4.95	4.67	4.81
1596	NASDAQ	CAPR	Fri, May 29, 2020	4.25	4.70	4.13	4.64
1595	NASDAQ	CAPR	Thu, May 28, 2020	4.79	4.84	4.28	4.38
1594	NASDAQ	CAPR	Wed, May 27, 2020	5.35	5.44	4.50	4.75
1593	NASDAQ	CAPR	Tue, May 26, 2020	5.57	5.74	5.25	5.26
1592	NASDAQ	CAPR	Fri, May 22, 2020	5.40	5.65	5.20	5.39
1591	NASDAQ	CAPR	Thu, May 21, 2020	4.98	5.59	4.70	5.29
1590	NASDAQ	CAPR	Wed, May 20, 2020	5.29	5.35	4.65	4.99
1589	NASDAQ	CAPR	Tue, May 19, 2020	5.65	5.75	5.35	5.40
1588	NASDAQ	CAPR	Mon, May 18, 2020	5.77	5.90	5.12	5.51
1587	NASDAQ	CAPR	Fri, May 15, 2020	6.13	6.39	5.56	5.99
1586	NASDAQ	CAPR	Thu, May 14, 2020	6.99	6.99	6.30	6.55
1585	NASDAQ	CAPR	Wed, May 13, 2020	7.60	7.75	6.50	6.66
1584	NASDAQ	CAPR	Tue, May 12, 2020	8.10	8.60	7.39	7.90
1583	NASDAQ	CAPR	Mon, May 11, 2020	7.09	8.60	7.09	8.18
1582	NASDAQ	CAPR	Fri, May 8, 2020	7.14	7.18	6.85	7.05
1581	NASDAQ	CAPR	Thu, May 7, 2020	7.24	7.30	6.80	7.06
1580	NASDAQ	CAPR	Wed, May 6, 2020	6.97	7.30	6.60	6.80
1579	NASDAQ	CAPR	Tue, May 5, 2020	6.67	7.18	6.11	6.85
1578	NASDAQ	CAPR	Mon, May 4, 2020	7.35	8.20	7.12	7.29
1577	NASDAQ	CAPR	Fri, May 1, 2020	6.85	9.10	6.52	7.27
1576	NASDAQ	CAPR	Thu, Apr 30, 2020	7.30	8.00	6.01	7.00
1575	NASDAQ	CAPR	Wed, Apr 29, 2020	5.18	11.08	3.72	8.50
1574	NASDAQ	CAPR	Tue, Apr 28, 2020	2.55	2.65	2.33	2.41
1573	NASDAQ	CAPR	Mon, Apr 27, 2020	2.57	2.64	2.33	2.53
1572	NASDAQ	CAPR	Fri, Apr 24, 2020	2.10	2.74	2.00	2.49
1571	NASDAQ	CAPR	Thu, Apr 23, 2020	1.85	2.07	1.84	1.99
1570	NASDAQ	CAPR	Wed, Apr 22, 2020	1.72	1.85	1.71	1.84
1569	NASDAQ	CAPR	Tue, Apr 21, 2020	1.62	1.75	1.60	1.72
1568	NASDAQ	CAPR	Mon, Apr 20, 2020	1.61	1.82	1.61	1.69
1567	NASDAQ	CAPR	Fri, Apr 17, 2020	1.46	1.65	1.40	1.57
1566	NASDAQ	CAPR	Thu, Apr 16, 2020	1.50	1.50	1.41	1.47
1565	NASDAQ	CAPR	Wed, Apr 15, 2020	1.65	1.75	1.30	1.50
1564	NASDAQ	CAPR	Tue, Apr 14, 2020	1.67	1.85	1.62	1.71
1563	NASDAQ	CAPR	Mon, Apr 13, 2020	1.63	1.68	1.46	1.62
1562	NASDAQ	CAPR	Thu, Apr 9, 2020	1.60	1.70	1.42	1.63
1561	NASDAQ	CAPR	Wed, Apr 8, 2020	1.21	1.85	1.16	1.78
1560	NASDAQ	CAPR	Tue, Apr 7, 2020	1.25	1.26	1.14	1.18
1559	NASDAQ	CAPR	Mon, Apr 6, 2020	1.18	1.18	1.01	1.10
1558	NASDAQ	CAPR	Fri, Apr 3, 2020	1.25	1.33	0.99	1.00
1557	NASDAQ	CAPR	Thu, Apr 2, 2020	1.06	1.08	0.96	1.01
1556	NASDAQ	CAPR	Wed, Apr 1, 2020	1.19	1.19	1.04	1.08
1555	NASDAQ	CAPR	Tue, Mar 31, 2020	1.17	1.28	1.09	1.20
1554	NASDAQ	CAPR	Mon, Mar 30, 2020	1.31	1.32	1.15	1.19
1553	NASDAQ	CAPR	Fri, Mar 27, 2020	1.39	1.39	1.20	1.29
1552	NASDAQ	CAPR	Thu, Mar 26, 2020	1.44	1.91	1.30	1.42
1551	NASDAQ	CAPR	Wed, Mar 25, 2020	1.62	2.25	1.50	2.02
1550	NASDAQ	CAPR	Tue, Mar 24, 2020	1.23	2.17	1.20	1.76
1549	NASDAQ	CAPR	Mon, Mar 23, 2020	1.11	1.20	1.08	1.16
1548	NASDAQ	CAPR	Fri, Mar 20, 2020	1.18	1.23	1.10	1.11
1547	NASDAQ	CAPR	Thu, Mar 19, 2020	1.14	1.27	1.03	1.18
1546	NASDAQ	CAPR	Wed, Mar 18, 2020	1.43	1.45	1.05	1.12
1545	NASDAQ	CAPR	Tue, Mar 17, 2020	1.08	1.35	1.01	1.17
1544	NASDAQ	CAPR	Mon, Mar 16, 2020	1.07	1.08	0.93	1.01
1543	NASDAQ	CAPR	Fri, Mar 13, 2020	1.29	1.29	1.00	1.07
1542	NASDAQ	CAPR	Thu, Mar 12, 2020	0.99	1.06	0.88	1.04
1541	NASDAQ	CAPR	Wed, Mar 11, 2020	1.03	1.04	0.94	1.01
1540	NASDAQ	CAPR	Tue, Mar 10, 2020	1.00	1.15	0.94	0.94
1539	NASDAQ	CAPR	Mon, Mar 9, 2020	1.07	1.13	0.95	0.95
1538	NASDAQ	CAPR	Fri, Mar 6, 2020	1.18	1.23	1.13	1.13
1537	NASDAQ	CAPR	Thu, Mar 5, 2020	1.15	1.26	1.14	1.17
1536	NASDAQ	CAPR	Wed, Mar 4, 2020	1.15	1.20	1.15	1.18
1535	NASDAQ	CAPR	Tue, Mar 3, 2020	1.12	1.19	1.12	1.14
1534	NASDAQ	CAPR	Mon, Mar 2, 2020	1.18	1.30	1.12	1.13
1533	NASDAQ	CAPR	Fri, Feb 28, 2020	1.19	1.30	1.13	1.18
1532	NASDAQ	CAPR	Thu, Feb 27, 2020	1.16	1.29	1.12	1.20
1531	NASDAQ	CAPR	Wed, Feb 26, 2020	1.32	1.37	1.16	1.21
1530	NASDAQ	CAPR	Tue, Feb 25, 2020	1.40	1.45	1.30	1.34
1529	NASDAQ	CAPR	Mon, Feb 24, 2020	1.39	1.42	1.33	1.39
1528	NASDAQ	CAPR	Fri, Feb 21, 2020	1.37	1.42	1.33	1.39
1527	NASDAQ	CAPR	Thu, Feb 20, 2020	1.36	1.43	1.36	1.38
1526	NASDAQ	CAPR	Wed, Feb 19, 2020	1.41	1.45	1.33	1.38
1525	NASDAQ	CAPR	Tue, Feb 18, 2020	1.37	1.43	1.36	1.42
1524	NASDAQ	CAPR	Fri, Feb 14, 2020	1.38	1.45	1.33	1.34
1523	NASDAQ	CAPR	Thu, Feb 13, 2020	1.38	1.46	1.37	1.37
1522	NASDAQ	CAPR	Wed, Feb 12, 2020	1.36	1.48	1.36	1.39
1521	NASDAQ	CAPR	Tue, Feb 11, 2020	1.44	1.49	1.35	1.36
1520	NASDAQ	CAPR	Mon, Feb 10, 2020	1.48	1.51	1.41	1.43
1519	NASDAQ	CAPR	Fri, Feb 7, 2020	1.55	1.65	1.46	1.49
1518	NASDAQ	CAPR	Thu, Feb 6, 2020	1.56	1.59	1.50	1.51
1517	NASDAQ	CAPR	Wed, Feb 5, 2020	1.51	1.56	1.42	1.56
1516	NASDAQ	CAPR	Tue, Feb 4, 2020	1.51	1.58	1.49	1.49
1515	NASDAQ	CAPR	Mon, Feb 3, 2020	1.69	1.71	1.47	1.50
1514	NASDAQ	CAPR	Fri, Jan 31, 2020	1.57	1.58	1.42	1.53
1513	NASDAQ	CAPR	Thu, Jan 30, 2020	1.65	1.65	1.52	1.54
1512	NASDAQ	CAPR	Wed, Jan 29, 2020	1.63	1.72	1.59	1.61
1511	NASDAQ	CAPR	Tue, Jan 28, 2020	1.60	1.73	1.60	1.62
1510	NASDAQ	CAPR	Mon, Jan 27, 2020	1.82	1.82	1.60	1.62
1509	NASDAQ	CAPR	Fri, Jan 24, 2020	1.76	1.96	1.75	1.77
1508	NASDAQ	CAPR	Thu, Jan 23, 2020	1.84	1.84	1.71	1.77
1507	NASDAQ	CAPR	Wed, Jan 22, 2020	1.81	1.93	1.75	1.80
1506	NASDAQ	CAPR	Tue, Jan 21, 2020	1.87	1.97	1.79	1.82
1505	NASDAQ	CAPR	Fri, Jan 17, 2020	1.79	1.88	1.75	1.83
1504	NASDAQ	CAPR	Thu, Jan 16, 2020	1.80	1.95	1.73	1.78
1503	NASDAQ	CAPR	Wed, Jan 15, 2020	1.73	1.79	1.69	1.79
1502	NASDAQ	CAPR	Tue, Jan 14, 2020	1.75	1.75	1.64	1.72
1501	NASDAQ	CAPR	Mon, Jan 13, 2020	1.73	1.75	1.59	1.68
1500	NASDAQ	CAPR	Fri, Jan 10, 2020	1.78	1.78	1.57	1.67
1499	NASDAQ	CAPR	Thu, Jan 9, 2020	1.35	1.85	1.35	1.75
1498	NASDAQ	CAPR	Wed, Jan 8, 2020	1.37	1.42	1.27	1.33
1497	NASDAQ	CAPR	Tue, Jan 7, 2020	1.38	1.43	1.30	1.35
1496	NASDAQ	CAPR	Mon, Jan 6, 2020	1.29	1.44	1.26	1.34
1495	NASDAQ	CAPR	Fri, Jan 3, 2020	1.25	1.32	1.22	1.26
1494	NASDAQ	CAPR	Thu, Jan 2, 2020	1.30	1.36	1.23	1.23
1493	NASDAQ	CAPR	Tue, Dec 31, 2019	1.27	1.38	1.27	1.28
1492	NASDAQ	CAPR	Mon, Dec 30, 2019	1.25	1.40	1.23	1.27
1491	NASDAQ	CAPR	Fri, Dec 27, 2019	1.17	1.25	1.16	1.16
1490	NASDAQ	CAPR	Thu, Dec 26, 2019	1.20	1.25	1.15	1.20
1489	NASDAQ	CAPR	Tue, Dec 24, 2019	1.12	1.20	1.12	1.19
1488	NASDAQ	CAPR	Mon, Dec 23, 2019	1.07	1.18	1.04	1.15
1487	NASDAQ	CAPR	Fri, Dec 20, 2019	1.10	1.15	1.05	1.05
1486	NASDAQ	CAPR	Thu, Dec 19, 2019	1.13	1.15	1.06	1.07
1485	NASDAQ	CAPR	Wed, Dec 18, 2019	1.11	1.40	1.04	1.13
1484	NASDAQ	CAPR	Tue, Dec 17, 2019	1.15	1.27	1.04	1.04
1483	NASDAQ	CAPR	Mon, Dec 16, 2019	1.27	1.27	1.00	1.10
1482	NASDAQ	CAPR	Fri, Dec 13, 2019	1.37	1.41	1.29	1.30
1481	NASDAQ	CAPR	Thu, Dec 12, 2019	1.38	1.42	1.27	1.28
1480	NASDAQ	CAPR	Wed, Dec 11, 2019	1.37	1.50	1.27	1.44
1479	NASDAQ	CAPR	Tue, Dec 10, 2019	1.40	1.46	1.40	1.41
1478	NASDAQ	CAPR	Mon, Dec 9, 2019	1.34	1.44	1.34	1.42
1477	NASDAQ	CAPR	Fri, Dec 6, 2019	1.59	1.59	1.27	1.33
1476	NASDAQ	CAPR	Thu, Dec 5, 2019	1.54	1.60	1.50	1.58
1475	NASDAQ	CAPR	Wed, Dec 4, 2019	1.80	1.83	1.70	1.75
1474	NASDAQ	CAPR	Tue, Dec 3, 2019	1.74	1.79	1.66	1.75
1473	NASDAQ	CAPR	Mon, Dec 2, 2019	1.55	1.80	1.55	1.69
1472	NASDAQ	CAPR	Fri, Nov 29, 2019	1.71	1.73	1.55	1.55
1471	NASDAQ	CAPR	Wed, Nov 27, 2019	1.80	1.80	1.70	1.75
1470	NASDAQ	CAPR	Tue, Nov 26, 2019	1.84	1.84	1.73	1.77
1469	NASDAQ	CAPR	Mon, Nov 25, 2019	1.75	1.86	1.75	1.84
1468	NASDAQ	CAPR	Fri, Nov 22, 2019	1.81	1.88	1.73	1.74
1467	NASDAQ	CAPR	Thu, Nov 21, 2019	1.72	1.87	1.72	1.81
1466	NASDAQ	CAPR	Wed, Nov 20, 2019	1.74	1.79	1.70	1.73
1465	NASDAQ	CAPR	Tue, Nov 19, 2019	1.78	1.85	1.71	1.71
1464	NASDAQ	CAPR	Mon, Nov 18, 2019	1.92	1.93	1.78	1.80
1463	NASDAQ	CAPR	Fri, Nov 15, 2019	1.76	1.82	1.76	1.82
1462	NASDAQ	CAPR	Thu, Nov 14, 2019	1.73	1.89	1.73	1.75
1461	NASDAQ	CAPR	Wed, Nov 13, 2019	1.90	1.92	1.71	1.79
1460	NASDAQ	CAPR	Tue, Nov 12, 2019	2.08	2.10	1.86	1.92
1459	NASDAQ	CAPR	Mon, Nov 11, 2019	2.25	2.25	2.01	2.14
1458	NASDAQ	CAPR	Fri, Nov 8, 2019	2.48	2.48	2.01	2.20
1457	NASDAQ	CAPR	Thu, Nov 7, 2019	2.60	2.67	2.51	2.51
1456	NASDAQ	CAPR	Wed, Nov 6, 2019	2.63	2.75	2.50	2.56
1455	NASDAQ	CAPR	Tue, Nov 5, 2019	2.62	2.75	2.58	2.60
1454	NASDAQ	CAPR	Mon, Nov 4, 2019	2.59	2.78	2.53	2.65
1453	NASDAQ	CAPR	Fri, Nov 1, 2019	2.60	2.66	2.51	2.55
1452	NASDAQ	CAPR	Thu, Oct 31, 2019	2.54	2.60	2.50	2.56
1451	NASDAQ	CAPR	Wed, Oct 30, 2019	2.56	2.59	2.47	2.52
1450	NASDAQ	CAPR	Tue, Oct 29, 2019	2.63	2.69	2.55	2.55
1449	NASDAQ	CAPR	Mon, Oct 28, 2019	2.73	2.78	2.58	2.62
1448	NASDAQ	CAPR	Fri, Oct 25, 2019	2.64	2.76	2.64	2.64
1447	NASDAQ	CAPR	Thu, Oct 24, 2019	2.67	2.75	2.58	2.70
1446	NASDAQ	CAPR	Wed, Oct 23, 2019	2.62	2.81	2.57	2.76
1445	NASDAQ	CAPR	Tue, Oct 22, 2019	2.58	2.75	2.56	2.58
1444	NASDAQ	CAPR	Mon, Oct 21, 2019	2.70	2.73	2.51	2.61
1443	NASDAQ	CAPR	Fri, Oct 18, 2019	2.69	2.79	2.52	2.69
1442	NASDAQ	CAPR	Thu, Oct 17, 2019	2.82	2.84	2.66	2.71
1441	NASDAQ	CAPR	Wed, Oct 16, 2019	2.50	2.91	2.46	2.84
1440	NASDAQ	CAPR	Tue, Oct 15, 2019	2.56	2.67	2.49	2.58
1439	NASDAQ	CAPR	Mon, Oct 14, 2019	2.48	2.71	2.48	2.57
1438	NASDAQ	CAPR	Fri, Oct 11, 2019	2.50	2.61	2.40	2.50
1437	NASDAQ	CAPR	Thu, Oct 10, 2019	2.54	2.54	2.39	2.48
1436	NASDAQ	CAPR	Wed, Oct 9, 2019	2.80	2.85	2.54	2.59
1435	NASDAQ	CAPR	Tue, Oct 8, 2019	2.92	2.94	2.71	2.79
1434	NASDAQ	CAPR	Mon, Oct 7, 2019	2.92	3.13	2.66	3.01
1433	NASDAQ	CAPR	Fri, Oct 4, 2019	3.50	3.59	3.25	3.36
1432	NASDAQ	CAPR	Thu, Oct 3, 2019	3.56	3.67	3.46	3.53
1431	NASDAQ	CAPR	Wed, Oct 2, 2019	3.51	3.63	3.19	3.48
1430	NASDAQ	CAPR	Tue, Oct 1, 2019	3.70	3.80	3.40	3.55
1429	NASDAQ	CAPR	Mon, Sep 30, 2019	3.07	3.74	3.01	3.70
1428	NASDAQ	CAPR	Fri, Sep 27, 2019	2.86	3.09	2.85	3.08
1427	NASDAQ	CAPR	Thu, Sep 26, 2019	2.98	3.04	2.80	2.86
1426	NASDAQ	CAPR	Wed, Sep 25, 2019	3.03	3.13	2.96	2.98
1425	NASDAQ	CAPR	Tue, Sep 24, 2019	3.17	3.30	2.98	3.03
1424	NASDAQ	CAPR	Mon, Sep 23, 2019	3.14	3.16	2.92	3.08
1423	NASDAQ	CAPR	Fri, Sep 20, 2019	2.90	3.09	2.86	3.09
1422	NASDAQ	CAPR	Thu, Sep 19, 2019	2.88	2.96	2.80	2.85
1421	NASDAQ	CAPR	Wed, Sep 18, 2019	2.98	3.06	2.83	2.85
1420	NASDAQ	CAPR	Tue, Sep 17, 2019	3.23	3.23	2.80	3.09
1419	NASDAQ	CAPR	Mon, Sep 16, 2019	2.72	2.78	2.60	2.72
1418	NASDAQ	CAPR	Fri, Sep 13, 2019	2.59	2.83	2.56	2.71
1417	NASDAQ	CAPR	Thu, Sep 12, 2019	2.67	2.68	2.59	2.62
1416	NASDAQ	CAPR	Wed, Sep 11, 2019	2.63	2.69	2.60	2.64
1415	NASDAQ	CAPR	Tue, Sep 10, 2019	2.64	2.73	2.54	2.65
1414	NASDAQ	CAPR	Mon, Sep 9, 2019	2.73	2.78	2.54	2.69
1413	NASDAQ	CAPR	Fri, Sep 6, 2019	2.46	2.74	2.46	2.67
1412	NASDAQ	CAPR	Thu, Sep 5, 2019	2.47	2.61	2.42	2.54
1411	NASDAQ	CAPR	Wed, Sep 4, 2019	2.52	2.52	2.37	2.47
1410	NASDAQ	CAPR	Tue, Sep 3, 2019	2.50	2.51	2.31	2.48
1409	NASDAQ	CAPR	Fri, Aug 30, 2019	2.42	2.53	2.30	2.38
1408	NASDAQ	CAPR	Thu, Aug 29, 2019	2.44	2.53	2.39	2.42
1407	NASDAQ	CAPR	Wed, Aug 28, 2019	2.58	2.68	2.31	2.44
1406	NASDAQ	CAPR	Tue, Aug 27, 2019	2.70	2.89	2.58	2.58
1405	NASDAQ	CAPR	Mon, Aug 26, 2019	2.58	2.70	2.53	2.70
1404	NASDAQ	CAPR	Fri, Aug 23, 2019	2.73	2.78	2.52	2.59
1403	NASDAQ	CAPR	Thu, Aug 22, 2019	2.65	2.81	2.59	2.71
1402	NASDAQ	CAPR	Wed, Aug 21, 2019	2.79	2.79	2.50	2.67
1401	NASDAQ	CAPR	Tue, Aug 20, 2019	2.96	2.96	2.72	2.75
1400	NASDAQ	CAPR	Mon, Aug 19, 2019	2.88	3.16	2.81	2.99
1399	NASDAQ	CAPR	Fri, Aug 16, 2019	2.89	2.98	2.78	2.92
1398	NASDAQ	CAPR	Thu, Aug 15, 2019	2.83	3.15	2.76	2.90
1397	NASDAQ	CAPR	Wed, Aug 14, 2019	2.94	2.94	2.66	2.80
1396	NASDAQ	CAPR	Tue, Aug 13, 2019	2.97	3.07	2.66	2.98
1395	NASDAQ	CAPR	Mon, Aug 12, 2019	2.99	3.15	2.87	3.02
1394	NASDAQ	CAPR	Fri, Aug 9, 2019	3.69	3.79	2.95	2.95
1393	NASDAQ	CAPR	Thu, Aug 8, 2019	3.48	3.48	3.25	3.25
1392	NASDAQ	CAPR	Wed, Aug 7, 2019	3.72	3.88	3.35	3.50
1391	NASDAQ	CAPR	Tue, Aug 6, 2019	3.89	3.89	3.65	3.75
1390	NASDAQ	CAPR	Mon, Aug 5, 2019	3.77	3.92	3.76	3.86
1389	NASDAQ	CAPR	Fri, Aug 2, 2019	3.93	3.96	3.77	3.82
1388	NASDAQ	CAPR	Thu, Aug 1, 2019	4.40	4.68	3.98	3.98
1387	NASDAQ	CAPR	Wed, Jul 31, 2019	4.79	4.99	4.26	4.40
1386	NASDAQ	CAPR	Tue, Jul 30, 2019	4.71	4.87	4.57	4.83
1385	NASDAQ	CAPR	Mon, Jul 29, 2019	4.87	4.90	4.70	4.73
1384	NASDAQ	CAPR	Fri, Jul 26, 2019	4.95	5.00	4.80	4.92
1383	NASDAQ	CAPR	Thu, Jul 25, 2019	5.22	5.23	4.84	5.02
1382	NASDAQ	CAPR	Wed, Jul 24, 2019	4.81	4.97	4.76	4.76
1381	NASDAQ	CAPR	Tue, Jul 23, 2019	5.02	5.24	4.77	4.86
1380	NASDAQ	CAPR	Mon, Jul 22, 2019	5.51	5.70	5.00	5.00
1379	NASDAQ	CAPR	Fri, Jul 19, 2019	5.29	6.04	5.25	5.64
1378	NASDAQ	CAPR	Thu, Jul 18, 2019	5.39	5.59	5.06	5.25
1377	NASDAQ	CAPR	Wed, Jul 17, 2019	6.33	7.35	5.63	5.70
1376	NASDAQ	CAPR	Tue, Jul 16, 2019	6.06	6.17	5.43	6.00
1375	NASDAQ	CAPR	Mon, Jul 15, 2019	7.15	8.85	5.65	6.23
1374	NASDAQ	CAPR	Fri, Jul 12, 2019	3.26	3.38	3.21	3.22
1373	NASDAQ	CAPR	Thu, Jul 11, 2019	3.32	3.43	3.22	3.37
1372	NASDAQ	CAPR	Wed, Jul 10, 2019	3.47	3.48	3.27	3.27
1371	NASDAQ	CAPR	Tue, Jul 9, 2019	3.47	3.50	3.30	3.32
1370	NASDAQ	CAPR	Mon, Jul 8, 2019	3.58	3.64	3.49	3.49
1369	NASDAQ	CAPR	Fri, Jul 5, 2019	3.75	3.75	3.58	3.68
1368	NASDAQ	CAPR	Wed, Jul 3, 2019	3.72	3.93	3.67	3.77
1367	NASDAQ	CAPR	Tue, Jul 2, 2019	3.65	3.78	3.55	3.60
1366	NASDAQ	CAPR	Mon, Jul 1, 2019	3.47	3.65	3.34	3.61
1365	NASDAQ	CAPR	Fri, Jun 28, 2019	3.40	3.64	3.32	3.32
1364	NASDAQ	CAPR	Thu, Jun 27, 2019	3.18	3.49	3.18	3.35
1363	NASDAQ	CAPR	Wed, Jun 26, 2019	3.29	3.44	3.22	3.31
1362	NASDAQ	CAPR	Tue, Jun 25, 2019	3.18	3.34	3.01	3.29
1361	NASDAQ	CAPR	Mon, Jun 24, 2019	3.35	3.35	3.00	3.18
1360	NASDAQ	CAPR	Fri, Jun 21, 2019	3.46	3.53	3.21	3.34
1359	NASDAQ	CAPR	Thu, Jun 20, 2019	3.67	3.67	3.42	3.50
1358	NASDAQ	CAPR	Wed, Jun 19, 2019	3.45	3.60	3.33	3.54
1357	NASDAQ	CAPR	Tue, Jun 18, 2019	3.40	3.54	3.31	3.41
1356	NASDAQ	CAPR	Mon, Jun 17, 2019	3.30	3.77	2.92	3.30
1355	NASDAQ	CAPR	Fri, Jun 14, 2019	3.66	3.66	3.42	3.43
1354	NASDAQ	CAPR	Thu, Jun 13, 2019	3.75	3.85	3.31	3.63
1353	NASDAQ	CAPR	Wed, Jun 12, 2019	3.25	3.75	3.25	3.75
1352	NASDAQ	CAPR	Tue, Jun 11, 2019	3.02	3.77	3.02	3.29
1351	NASDAQ	CAPR	Mon, Jun 10, 2019	3.30	3.46	2.86	3.01
1350	NASDAQ	CAPR	Fri, Jun 7, 2019	3.00	3.55	2.95	3.20
1349	NASDAQ	CAPR	Thu, Jun 6, 2019	2.71	3.27	2.63	2.96
1348	NASDAQ	CAPR	Wed, Jun 5, 2019	3.01	3.32	2.55	2.75
1347	NASDAQ	CAPR	Tue, Jun 4, 2019	2.91	3.50	2.91	3.01
1346	NASDAQ	CAPR	Mon, Jun 3, 2019	2.99	3.01	2.74	3.00
1345	NASDAQ	CAPR	Fri, May 31, 2019	3.29	3.29	3.05	3.13
1344	NASDAQ	CAPR	Thu, May 30, 2019	2.96	3.50	2.93	3.43
1343	NASDAQ	CAPR	Wed, May 29, 2019	3.02	3.02	2.80	2.82
1342	NASDAQ	CAPR	Tue, May 28, 2019	2.90	3.15	2.60	2.95
1341	NASDAQ	CAPR	Fri, May 24, 2019	2.80	3.24	2.60	2.82
1340	NASDAQ	CAPR	Thu, May 23, 2019	3.68	3.68	2.53	2.94
1339	NASDAQ	CAPR	Wed, May 22, 2019	3.40	3.90	3.20	3.51
1338	NASDAQ	CAPR	Tue, May 21, 2019	3.20	3.80	3.11	3.35
1337	NASDAQ	CAPR	Mon, May 20, 2019	3.44	3.50	3.10	3.16
1336	NASDAQ	CAPR	Fri, May 17, 2019	3.70	3.79	3.11	3.20
1335	NASDAQ	CAPR	Thu, May 16, 2019	3.89	3.89	3.66	3.70
1334	NASDAQ	CAPR	Wed, May 15, 2019	4.10	4.25	3.50	3.89
1333	NASDAQ	CAPR	Tue, May 14, 2019	4.30	4.48	4.10	4.10
1332	NASDAQ	CAPR	Mon, May 13, 2019	4.11	4.40	4.07	4.19
1331	NASDAQ	CAPR	Fri, May 10, 2019	4.11	4.35	4.10	4.19
1330	NASDAQ	CAPR	Thu, May 9, 2019	4.27	4.39	4.06	4.18
1329	NASDAQ	CAPR	Wed, May 8, 2019	4.22	4.47	4.05	4.25
1328	NASDAQ	CAPR	Tue, May 7, 2019	4.60	4.90	4.01	4.15
1327	NASDAQ	CAPR	Mon, May 6, 2019	4.80	4.83	4.41	4.60
1326	NASDAQ	CAPR	Fri, May 3, 2019	4.62	4.80	4.59	4.60
1325	NASDAQ	CAPR	Thu, May 2, 2019	4.69	4.85	4.55	4.70
1324	NASDAQ	CAPR	Wed, May 1, 2019	4.90	5.00	4.51	4.79
1323	NASDAQ	CAPR	Tue, Apr 30, 2019	4.80	5.00	4.70	4.81
1322	NASDAQ	CAPR	Mon, Apr 29, 2019	5.09	5.09	4.80	4.90
1321	NASDAQ	CAPR	Fri, Apr 26, 2019	4.95	5.13	4.95	4.97
1320	NASDAQ	CAPR	Thu, Apr 25, 2019	4.90	5.20	4.82	4.95
1319	NASDAQ	CAPR	Wed, Apr 24, 2019	5.00	5.25	4.81	4.90
1318	NASDAQ	CAPR	Tue, Apr 23, 2019	5.12	5.33	4.90	4.94
1317	NASDAQ	CAPR	Mon, Apr 22, 2019	5.30	5.33	5.10	5.17
1316	NASDAQ	CAPR	Thu, Apr 18, 2019	5.10	5.50	5.10	5.30
1315	NASDAQ	CAPR	Wed, Apr 17, 2019	5.80	5.80	5.20	5.40
1314	NASDAQ	CAPR	Tue, Apr 16, 2019	5.90	5.94	5.50	5.78
1313	NASDAQ	CAPR	Mon, Apr 15, 2019	5.80	6.00	5.54	5.61
1312	NASDAQ	CAPR	Fri, Apr 12, 2019	6.00	6.00	5.53	5.75
1311	NASDAQ	CAPR	Thu, Apr 11, 2019	5.60	6.00	5.60	5.87
1310	NASDAQ	CAPR	Wed, Apr 10, 2019	5.90	6.07	5.53	5.80
1309	NASDAQ	CAPR	Tue, Apr 9, 2019	5.72	5.89	5.50	5.80
1308	NASDAQ	CAPR	Mon, Apr 8, 2019	5.90	6.00	5.30	5.76
1307	NASDAQ	CAPR	Fri, Apr 5, 2019	5.90	6.00	5.80	5.85
1306	NASDAQ	CAPR	Thu, Apr 4, 2019	6.30	6.30	5.80	5.80
1305	NASDAQ	CAPR	Wed, Apr 3, 2019	6.33	6.42	6.10	6.15
1304	NASDAQ	CAPR	Tue, Apr 2, 2019	6.20	7.50	6.10	6.40
1303	NASDAQ	CAPR	Mon, Apr 1, 2019	4.70	5.80	4.70	5.68
1302	NASDAQ	CAPR	Fri, Mar 29, 2019	5.41	5.50	4.50	4.66
1301	NASDAQ	CAPR	Thu, Mar 28, 2019	5.77	5.89	5.10	5.62
1300	NASDAQ	CAPR	Wed, Mar 27, 2019	5.50	5.89	5.50	5.65
1299	NASDAQ	CAPR	Tue, Mar 26, 2019	5.41	5.70	5.10	5.70
1298	NASDAQ	CAPR	Mon, Mar 25, 2019	5.80	5.80	5.05	5.50
1297	NASDAQ	CAPR	Fri, Mar 22, 2019	6.05	6.05	5.55	5.90
1296	NASDAQ	CAPR	Thu, Mar 21, 2019	5.42	6.08	5.42	5.85
1295	NASDAQ	CAPR	Wed, Mar 20, 2019	5.50	5.60	5.41	5.52
1294	NASDAQ	CAPR	Tue, Mar 19, 2019	5.60	5.89	5.50	5.60
1293	NASDAQ	CAPR	Mon, Mar 18, 2019	5.02	5.80	5.02	5.70
1292	NASDAQ	CAPR	Fri, Mar 15, 2019	5.50	5.50	5.03	5.10
1291	NASDAQ	CAPR	Thu, Mar 14, 2019	4.57	5.60	4.57	5.30
1290	NASDAQ	CAPR	Wed, Mar 13, 2019	4.67	4.89	4.45	4.71
1289	NASDAQ	CAPR	Tue, Mar 12, 2019	4.51	4.83	4.45	4.61
1288	NASDAQ	CAPR	Mon, Mar 11, 2019	4.41	4.65	4.40	4.64
1287	NASDAQ	CAPR	Fri, Mar 8, 2019	4.70	4.70	4.42	4.55
1286	NASDAQ	CAPR	Thu, Mar 7, 2019	4.60	4.70	4.40	4.47
1285	NASDAQ	CAPR	Wed, Mar 6, 2019	4.77	4.87	4.55	4.61
1284	NASDAQ	CAPR	Tue, Mar 5, 2019	4.90	4.90	4.55	4.77
1283	NASDAQ	CAPR	Mon, Mar 4, 2019	4.65	4.85	4.50	4.85
1282	NASDAQ	CAPR	Fri, Mar 1, 2019	4.57	4.80	4.15	4.70
1281	NASDAQ	CAPR	Thu, Feb 28, 2019	4.60	4.63	4.26	4.40
1280	NASDAQ	CAPR	Wed, Feb 27, 2019	4.89	4.89	4.50	4.59
1279	NASDAQ	CAPR	Tue, Feb 26, 2019	4.40	4.75	4.25	4.71
1278	NASDAQ	CAPR	Mon, Feb 25, 2019	4.35	4.35	4.20	4.35
1277	NASDAQ	CAPR	Fri, Feb 22, 2019	4.29	4.40	4.13	4.18
1276	NASDAQ	CAPR	Thu, Feb 21, 2019	4.21	4.44	4.20	4.28
1275	NASDAQ	CAPR	Wed, Feb 20, 2019	4.32	4.48	4.12	4.12
1274	NASDAQ	CAPR	Tue, Feb 19, 2019	4.22	4.50	4.10	4.34
1273	NASDAQ	CAPR	Fri, Feb 15, 2019	4.10	4.43	4.07	4.28
1272	NASDAQ	CAPR	Thu, Feb 14, 2019	4.30	4.45	4.00	4.20
1271	NASDAQ	CAPR	Wed, Feb 13, 2019	4.62	4.62	4.20	4.29
1270	NASDAQ	CAPR	Tue, Feb 12, 2019	4.47	4.50	4.40	4.40
1269	NASDAQ	CAPR	Mon, Feb 11, 2019	4.68	4.78	4.10	4.30
1268	NASDAQ	CAPR	Fri, Feb 8, 2019	4.66	5.00	4.60	4.63
1267	NASDAQ	CAPR	Thu, Feb 7, 2019	5.25	5.25	4.80	4.83
1266	NASDAQ	CAPR	Wed, Feb 6, 2019	5.85	5.85	4.76	5.00
1265	NASDAQ	CAPR	Tue, Feb 5, 2019	5.50	5.50	4.98	5.01
1264	NASDAQ	CAPR	Mon, Feb 4, 2019	4.92	5.29	4.86	5.20
1263	NASDAQ	CAPR	Fri, Feb 1, 2019	5.00	5.26	4.85	5.00
1262	NASDAQ	CAPR	Thu, Jan 31, 2019	5.42	5.50	5.00	5.09
1261	NASDAQ	CAPR	Wed, Jan 30, 2019	4.77	5.40	4.65	5.18
1260	NASDAQ	CAPR	Tue, Jan 29, 2019	4.86	4.90	4.58	4.64
1259	NASDAQ	CAPR	Mon, Jan 28, 2019	5.00	5.10	4.33	4.75
1258	NASDAQ	CAPR	Fri, Jan 25, 2019	5.50	5.53	5.00	5.00
1257	NASDAQ	CAPR	Thu, Jan 24, 2019	7.35	7.40	5.32	5.48
1256	NASDAQ	CAPR	Wed, Jan 23, 2019	6.90	6.90	5.73	6.00
1255	NASDAQ	CAPR	Tue, Jan 22, 2019	6.80	7.08	6.41	6.50
1254	NASDAQ	CAPR	Fri, Jan 18, 2019	6.20	6.75	6.20	6.65
1253	NASDAQ	CAPR	Thu, Jan 17, 2019	6.30	6.60	6.20	6.20
1252	NASDAQ	CAPR	Wed, Jan 16, 2019	6.80	6.91	6.28	6.28
1251	NASDAQ	CAPR	Tue, Jan 15, 2019	6.50	6.95	5.92	6.80
1250	NASDAQ	CAPR	Mon, Jan 14, 2019	6.10	7.10	5.54	6.50
1249	NASDAQ	CAPR	Fri, Jan 11, 2019	6.20	6.30	5.88	6.01
1248	NASDAQ	CAPR	Thu, Jan 10, 2019	5.83	6.49	5.80	6.10
1247	NASDAQ	CAPR	Wed, Jan 9, 2019	5.79	6.10	5.50	5.83
1246	NASDAQ	CAPR	Tue, Jan 8, 2019	6.30	6.30	5.60	5.70
1245	NASDAQ	CAPR	Mon, Jan 7, 2019	5.20	7.00	5.10	6.20
1244	NASDAQ	CAPR	Fri, Jan 4, 2019	4.95	5.26	4.95	5.10
1243	NASDAQ	CAPR	Thu, Jan 3, 2019	4.85	5.40	4.80	4.82
1242	NASDAQ	CAPR	Wed, Jan 2, 2019	4.30	5.00	4.30	4.95
1241	NASDAQ	CAPR	Mon, Dec 31, 2018	3.70	4.18	3.70	4.10
1240	NASDAQ	CAPR	Fri, Dec 28, 2018	3.20	3.92	3.20	3.70
1239	NASDAQ	CAPR	Thu, Dec 27, 2018	3.10	3.61	3.10	3.20
1238	NASDAQ	CAPR	Wed, Dec 26, 2018	4.00	4.00	3.34	3.60
1237	NASDAQ	CAPR	Mon, Dec 24, 2018	4.72	4.72	4.40	4.50
1236	NASDAQ	CAPR	Fri, Dec 21, 2018	5.00	5.40	4.41	5.01
1235	NASDAQ	CAPR	Thu, Dec 20, 2018	5.21	5.50	5.20	5.20
1234	NASDAQ	CAPR	Wed, Dec 19, 2018	5.00	6.00	5.00	5.41
1233	NASDAQ	CAPR	Tue, Dec 18, 2018	5.10	5.20	5.10	5.10
1232	NASDAQ	CAPR	Mon, Dec 17, 2018	5.25	5.46	5.10	5.11
1231	NASDAQ	CAPR	Fri, Dec 14, 2018	5.27	5.40	5.20	5.30
1230	NASDAQ	CAPR	Thu, Dec 13, 2018	5.38	5.50	5.35	5.46
1229	NASDAQ	CAPR	Wed, Dec 12, 2018	6.00	6.00	5.35	5.44
1228	NASDAQ	CAPR	Tue, Dec 11, 2018	5.20	5.77	5.20	5.60
1227	NASDAQ	CAPR	Mon, Dec 10, 2018	6.90	7.00	5.00	5.32
1226	NASDAQ	CAPR	Fri, Dec 7, 2018	7.10	7.20	6.68	6.87
1225	NASDAQ	CAPR	Thu, Dec 6, 2018	7.50	7.80	7.00	7.02
1224	NASDAQ	CAPR	Tue, Dec 4, 2018	8.00	8.00	6.97	7.50
1223	NASDAQ	CAPR	Mon, Dec 3, 2018	8.10	8.10	7.50	7.70
1222	NASDAQ	CAPR	Fri, Nov 30, 2018	8.00	8.19	7.62	7.72
1221	NASDAQ	CAPR	Thu, Nov 29, 2018	8.30	8.30	8.00	8.05
1220	NASDAQ	CAPR	Wed, Nov 28, 2018	8.50	8.50	8.00	8.20
1219	NASDAQ	CAPR	Tue, Nov 27, 2018	8.00	8.50	7.81	8.20
1218	NASDAQ	CAPR	Mon, Nov 26, 2018	8.26	8.50	7.70	8.20
1217	NASDAQ	CAPR	Fri, Nov 23, 2018	7.91	8.50	7.60	8.40
1216	NASDAQ	CAPR	Wed, Nov 21, 2018	8.35	8.50	7.94	8.06
1215	NASDAQ	CAPR	Tue, Nov 20, 2018	8.60	8.70	8.31	8.51
1214	NASDAQ	CAPR	Mon, Nov 19, 2018	9.40	9.45	8.20	8.78
1213	NASDAQ	CAPR	Fri, Nov 16, 2018	8.90	9.50	8.80	9.20
1212	NASDAQ	CAPR	Thu, Nov 15, 2018	8.89	9.15	7.70	8.80
1211	NASDAQ	CAPR	Wed, Nov 14, 2018	9.50	9.50	8.21	8.89
1210	NASDAQ	CAPR	Tue, Nov 13, 2018	9.31	9.31	8.70	8.95
1209	NASDAQ	CAPR	Mon, Nov 12, 2018	9.70	10.00	9.30	9.31
1208	NASDAQ	CAPR	Fri, Nov 9, 2018	10.10	10.70	9.80	9.80
1207	NASDAQ	CAPR	Thu, Nov 8, 2018	9.90	10.10	9.70	10.10
1206	NASDAQ	CAPR	Wed, Nov 7, 2018	10.80	10.80	10.10	10.10
1205	NASDAQ	CAPR	Tue, Nov 6, 2018	10.50	11.10	10.00	10.49
1204	NASDAQ	CAPR	Mon, Nov 5, 2018	11.10	11.40	10.00	10.00
1203	NASDAQ	CAPR	Fri, Nov 2, 2018	10.70	11.50	10.20	10.70
1202	NASDAQ	CAPR	Thu, Nov 1, 2018	9.70	10.50	9.50	9.70
1201	NASDAQ	CAPR	Wed, Oct 31, 2018	8.30	9.84	8.01	9.30
1200	NASDAQ	CAPR	Tue, Oct 30, 2018	8.08	8.40	8.00	8.30
1199	NASDAQ	CAPR	Mon, Oct 29, 2018	7.00	8.40	6.95	8.07
1198	NASDAQ	CAPR	Fri, Oct 26, 2018	7.50	7.50	6.58	6.68
1197	NASDAQ	CAPR	Thu, Oct 25, 2018	7.20	7.90	7.10	7.36
1196	NASDAQ	CAPR	Wed, Oct 24, 2018	7.66	8.00	7.10	7.15
1195	NASDAQ	CAPR	Tue, Oct 23, 2018	7.60	8.41	6.80	7.82
1194	NASDAQ	CAPR	Mon, Oct 22, 2018	8.75	9.01	8.50	8.50
1193	NASDAQ	CAPR	Fri, Oct 19, 2018	9.01	9.01	8.70	8.75
1192	NASDAQ	CAPR	Thu, Oct 18, 2018	9.02	9.20	8.59	9.01
1191	NASDAQ	CAPR	Wed, Oct 17, 2018	9.02	9.30	8.51	9.03
1190	NASDAQ	CAPR	Tue, Oct 16, 2018	9.10	9.40	9.02	9.02
1189	NASDAQ	CAPR	Mon, Oct 15, 2018	9.30	9.30	9.01	9.06
1188	NASDAQ	CAPR	Fri, Oct 12, 2018	9.40	9.40	9.17	9.22
1187	NASDAQ	CAPR	Thu, Oct 11, 2018	9.00	9.45	9.00	9.10
1186	NASDAQ	CAPR	Wed, Oct 10, 2018	9.70	9.70	8.80	9.00
1185	NASDAQ	CAPR	Tue, Oct 9, 2018	10.70	10.70	9.50	9.77
1184	NASDAQ	CAPR	Mon, Oct 8, 2018	10.60	10.79	10.40	10.40
1183	NASDAQ	CAPR	Fri, Oct 5, 2018	10.90	10.90	10.30	10.70
1182	NASDAQ	CAPR	Thu, Oct 4, 2018	10.60	10.80	10.60	10.80
1181	NASDAQ	CAPR	Wed, Oct 3, 2018	10.70	10.95	10.50	10.70
1180	NASDAQ	CAPR	Tue, Oct 2, 2018	10.70	10.80	10.50	10.60
1179	NASDAQ	CAPR	Mon, Oct 1, 2018	10.60	10.90	10.40	10.70
1178	NASDAQ	CAPR	Fri, Sep 28, 2018	10.90	11.20	10.40	10.50
1177	NASDAQ	CAPR	Thu, Sep 27, 2018	11.00	11.20	10.80	10.90
1176	NASDAQ	CAPR	Wed, Sep 26, 2018	11.30	11.30	10.81	10.90
1175	NASDAQ	CAPR	Tue, Sep 25, 2018	10.70	11.40	10.50	11.20
1174	NASDAQ	CAPR	Mon, Sep 24, 2018	10.50	10.95	10.50	10.50
1173	NASDAQ	CAPR	Fri, Sep 21, 2018	11.20	11.40	10.60	10.80
1172	NASDAQ	CAPR	Thu, Sep 20, 2018	11.30	11.60	11.20	11.20
1171	NASDAQ	CAPR	Wed, Sep 19, 2018	11.50	11.80	11.20	11.20
1170	NASDAQ	CAPR	Tue, Sep 18, 2018	11.60	11.90	11.40	11.50
1169	NASDAQ	CAPR	Mon, Sep 17, 2018	11.80	11.90	11.60	11.60
1168	NASDAQ	CAPR	Fri, Sep 14, 2018	11.60	12.00	11.60	11.70
1167	NASDAQ	CAPR	Thu, Sep 13, 2018	11.90	11.90	11.50	11.70
1166	NASDAQ	CAPR	Wed, Sep 12, 2018	11.60	12.00	11.50	11.70
1165	NASDAQ	CAPR	Tue, Sep 11, 2018	11.70	12.00	11.50	11.80
1164	NASDAQ	CAPR	Mon, Sep 10, 2018	11.40	12.01	11.37	11.90
1163	NASDAQ	CAPR	Fri, Sep 7, 2018	11.40	11.60	11.00	11.40
1162	NASDAQ	CAPR	Thu, Sep 6, 2018	11.70	11.99	10.91	11.30
1161	NASDAQ	CAPR	Wed, Sep 5, 2018	11.80	12.10	11.70	11.70
1160	NASDAQ	CAPR	Tue, Sep 4, 2018	12.30	12.30	11.90	12.20
1159	NASDAQ	CAPR	Fri, Aug 31, 2018	11.80	12.20	11.80	12.10
1158	NASDAQ	CAPR	Thu, Aug 30, 2018	12.10	12.29	11.80	12.00
1157	NASDAQ	CAPR	Wed, Aug 29, 2018	11.80	12.10	11.75	12.00
1156	NASDAQ	CAPR	Tue, Aug 28, 2018	11.20	11.90	11.20	11.50
1155	NASDAQ	CAPR	Mon, Aug 27, 2018	11.30	11.69	11.11	11.20
1154	NASDAQ	CAPR	Fri, Aug 24, 2018	11.20	11.40	11.00	11.00
1153	NASDAQ	CAPR	Thu, Aug 23, 2018	10.90	11.40	10.80	11.20
1152	NASDAQ	CAPR	Wed, Aug 22, 2018	10.90	11.29	10.50	10.90
1151	NASDAQ	CAPR	Tue, Aug 21, 2018	10.90	11.20	10.80	10.80
1150	NASDAQ	CAPR	Mon, Aug 20, 2018	10.20	11.10	10.20	10.70
1149	NASDAQ	CAPR	Fri, Aug 17, 2018	10.50	11.19	10.40	10.40
1148	NASDAQ	CAPR	Thu, Aug 16, 2018	10.80	11.00	10.10	10.80
1147	NASDAQ	CAPR	Wed, Aug 15, 2018	10.30	10.70	10.20	10.60
1146	NASDAQ	CAPR	Tue, Aug 14, 2018	10.50	10.90	9.70	10.20
1145	NASDAQ	CAPR	Mon, Aug 13, 2018	10.90	11.00	10.50	10.70
1144	NASDAQ	CAPR	Fri, Aug 10, 2018	11.70	11.80	10.80	11.00
1143	NASDAQ	CAPR	Thu, Aug 9, 2018	12.20	12.20	11.70	12.00
1142	NASDAQ	CAPR	Wed, Aug 8, 2018	11.90	12.00	11.30	12.00
1141	NASDAQ	CAPR	Tue, Aug 7, 2018	12.00	12.23	11.50	11.90
1140	NASDAQ	CAPR	Mon, Aug 6, 2018	11.80	12.00	11.60	11.90
1139	NASDAQ	CAPR	Fri, Aug 3, 2018	12.00	12.30	11.70	11.80
1138	NASDAQ	CAPR	Thu, Aug 2, 2018	11.60	12.30	11.60	12.10
1137	NASDAQ	CAPR	Wed, Aug 1, 2018	11.70	12.18	11.60	11.60
1136	NASDAQ	CAPR	Tue, Jul 31, 2018	11.40	12.50	11.30	11.70
1135	NASDAQ	CAPR	Mon, Jul 30, 2018	12.30	12.50	10.90	11.39
1134	NASDAQ	CAPR	Fri, Jul 27, 2018	12.50	12.59	12.10	12.30
1133	NASDAQ	CAPR	Thu, Jul 26, 2018	12.50	12.70	12.30	12.50
1132	NASDAQ	CAPR	Wed, Jul 25, 2018	12.70	12.70	12.30	12.50
1131	NASDAQ	CAPR	Tue, Jul 24, 2018	12.70	12.71	12.10	12.40
1130	NASDAQ	CAPR	Mon, Jul 23, 2018	13.10	13.30	12.70	12.70
1129	NASDAQ	CAPR	Fri, Jul 20, 2018	13.30	13.60	13.00	13.00
1128	NASDAQ	CAPR	Thu, Jul 19, 2018	13.80	13.80	13.28	13.40
1127	NASDAQ	CAPR	Wed, Jul 18, 2018	14.30	14.60	13.10	13.40
1126	NASDAQ	CAPR	Tue, Jul 17, 2018	15.50	15.60	14.00	14.10
1125	NASDAQ	CAPR	Mon, Jul 16, 2018	15.50	15.80	13.80	14.25
1124	NASDAQ	CAPR	Fri, Jul 13, 2018	14.00	15.40	14.00	14.90
1123	NASDAQ	CAPR	Thu, Jul 12, 2018	13.20	14.00	13.20	13.78
1122	NASDAQ	CAPR	Wed, Jul 11, 2018	13.00	13.40	12.90	13.16
1121	NASDAQ	CAPR	Tue, Jul 10, 2018	13.10	13.50	13.00	13.00
1120	NASDAQ	CAPR	Mon, Jul 9, 2018	13.20	13.50	13.10	13.20
1119	NASDAQ	CAPR	Fri, Jul 6, 2018	13.00	13.20	12.84	13.10
1118	NASDAQ	CAPR	Thu, Jul 5, 2018	13.30	13.40	13.00	13.00
1117	NASDAQ	CAPR	Tue, Jul 3, 2018	13.20	13.40	13.00	13.40
1116	NASDAQ	CAPR	Mon, Jul 2, 2018	13.50	13.50	12.90	13.04
1115	NASDAQ	CAPR	Fri, Jun 29, 2018	13.80	13.80	12.80	13.40
1114	NASDAQ	CAPR	Thu, Jun 28, 2018	13.70	13.70	12.90	13.40
1113	NASDAQ	CAPR	Wed, Jun 27, 2018	13.90	14.10	12.80	13.60
1112	NASDAQ	CAPR	Tue, Jun 26, 2018	13.90	14.11	13.20	13.80
1111	NASDAQ	CAPR	Mon, Jun 25, 2018	14.10	14.10	13.50	13.90
1110	NASDAQ	CAPR	Fri, Jun 22, 2018	13.50	14.10	13.50	14.10
1109	NASDAQ	CAPR	Thu, Jun 21, 2018	14.20	14.20	13.80	13.80
1108	NASDAQ	CAPR	Wed, Jun 20, 2018	14.00	14.30	13.80	14.30
1107	NASDAQ	CAPR	Tue, Jun 19, 2018	13.80	14.70	13.60	13.90
1106	NASDAQ	CAPR	Mon, Jun 18, 2018	14.40	14.70	13.20	14.00
1105	NASDAQ	CAPR	Fri, Jun 15, 2018	13.50	14.50	13.50	14.30
1104	NASDAQ	CAPR	Thu, Jun 14, 2018	14.40	14.99	13.60	13.70
1103	NASDAQ	CAPR	Wed, Jun 13, 2018	14.20	15.70	13.80	14.30
1102	NASDAQ	CAPR	Tue, Jun 12, 2018	13.20	13.80	13.00	13.80
1101	NASDAQ	CAPR	Mon, Jun 11, 2018	13.00	13.40	13.00	13.20
1100	NASDAQ	CAPR	Fri, Jun 8, 2018	12.80	13.30	12.50	12.60
1099	NASDAQ	CAPR	Thu, Jun 7, 2018	13.10	13.40	12.50	12.80
1098	NASDAQ	CAPR	Wed, Jun 6, 2018	13.30	13.50	12.90	13.00
1097	NASDAQ	CAPR	Tue, Jun 5, 2018	13.30	13.30	13.10	13.30
1096	NASDAQ	CAPR	Mon, Jun 4, 2018	13.50	13.50	13.10	13.20
1095	NASDAQ	CAPR	Fri, Jun 1, 2018	13.10	13.50	13.10	13.30
1094	NASDAQ	CAPR	Thu, May 31, 2018	13.30	13.50	13.20	13.30
1093	NASDAQ	CAPR	Wed, May 30, 2018	13.10	13.40	13.01	13.20
1092	NASDAQ	CAPR	Tue, May 29, 2018	13.40	13.40	13.00	13.04
1091	NASDAQ	CAPR	Fri, May 25, 2018	13.60	13.60	13.30	13.40
1090	NASDAQ	CAPR	Thu, May 24, 2018	13.50	13.50	13.10	13.50
1089	NASDAQ	CAPR	Wed, May 23, 2018	13.80	13.90	13.30	13.40
1088	NASDAQ	CAPR	Tue, May 22, 2018	13.70	13.80	13.30	13.80
1087	NASDAQ	CAPR	Mon, May 21, 2018	13.90	14.00	13.50	13.80
1086	NASDAQ	CAPR	Fri, May 18, 2018	13.80	13.90	13.50	13.80
1085	NASDAQ	CAPR	Thu, May 17, 2018	13.30	13.70	13.20	13.59
1084	NASDAQ	CAPR	Wed, May 16, 2018	13.40	13.70	13.10	13.30
1083	NASDAQ	CAPR	Tue, May 15, 2018	12.90	13.10	12.80	13.00
1082	NASDAQ	CAPR	Mon, May 14, 2018	13.10	13.11	12.80	13.10
1081	NASDAQ	CAPR	Fri, May 11, 2018	13.00	13.30	12.70	13.10
1080	NASDAQ	CAPR	Thu, May 10, 2018	13.54	13.80	13.00	13.30
1079	NASDAQ	CAPR	Wed, May 9, 2018	13.30	13.80	13.21	13.40
1078	NASDAQ	CAPR	Tue, May 8, 2018	13.50	13.70	13.30	13.60
1077	NASDAQ	CAPR	Mon, May 7, 2018	13.40	13.79	13.20	13.50
1076	NASDAQ	CAPR	Fri, May 4, 2018	12.80	13.30	12.40	13.20
1075	NASDAQ	CAPR	Thu, May 3, 2018	12.90	12.90	12.10	12.80
1074	NASDAQ	CAPR	Wed, May 2, 2018	13.30	13.79	12.60	12.90
1073	NASDAQ	CAPR	Tue, May 1, 2018	13.60	13.70	13.10	13.20
1072	NASDAQ	CAPR	Mon, Apr 30, 2018	14.10	14.20	13.50	13.80
1071	NASDAQ	CAPR	Fri, Apr 27, 2018	13.30	13.60	13.10	13.50
1070	NASDAQ	CAPR	Thu, Apr 26, 2018	13.30	13.80	13.10	13.30
1069	NASDAQ	CAPR	Wed, Apr 25, 2018	14.00	14.38	13.30	13.40
1068	NASDAQ	CAPR	Tue, Apr 24, 2018	13.70	14.29	13.20	13.44
1067	NASDAQ	CAPR	Mon, Apr 23, 2018	13.90	14.30	13.60	13.60
1066	NASDAQ	CAPR	Fri, Apr 20, 2018	15.20	15.20	13.70	13.70
1065	NASDAQ	CAPR	Thu, Apr 19, 2018	15.00	15.35	14.00	14.60
1064	NASDAQ	CAPR	Wed, Apr 18, 2018	15.50	15.50	14.20	14.20
1063	NASDAQ	CAPR	Tue, Apr 17, 2018	15.80	16.10	15.00	15.30
1062	NASDAQ	CAPR	Mon, Apr 16, 2018	16.50	16.70	15.40	15.50
1061	NASDAQ	CAPR	Fri, Apr 13, 2018	16.00	16.20	15.30	15.80
1060	NASDAQ	CAPR	Thu, Apr 12, 2018	15.00	15.60	14.20	15.00
1059	NASDAQ	CAPR	Wed, Apr 11, 2018	13.30	13.50	12.60	13.40
1058	NASDAQ	CAPR	Tue, Apr 10, 2018	12.70	13.70	12.60	13.30
1057	NASDAQ	CAPR	Mon, Apr 9, 2018	13.20	13.40	12.50	12.80
1056	NASDAQ	CAPR	Fri, Apr 6, 2018	13.50	13.69	12.70	12.80
1055	NASDAQ	CAPR	Thu, Apr 5, 2018	13.80	13.80	13.20	13.60
1054	NASDAQ	CAPR	Wed, Apr 4, 2018	13.20	13.70	13.00	13.70
1053	NASDAQ	CAPR	Tue, Apr 3, 2018	13.50	14.20	13.00	13.40
1052	NASDAQ	CAPR	Mon, Apr 2, 2018	13.80	13.80	12.60	13.50
1051	NASDAQ	CAPR	Thu, Mar 29, 2018	12.80	14.70	12.60	13.60
1050	NASDAQ	CAPR	Wed, Mar 28, 2018	13.20	13.20	12.00	12.80
1049	NASDAQ	CAPR	Tue, Mar 27, 2018	13.90	14.40	13.00	13.00
1048	NASDAQ	CAPR	Mon, Mar 26, 2018	15.40	15.84	13.50	14.00
1047	NASDAQ	CAPR	Fri, Mar 23, 2018	14.80	15.52	14.70	15.10
1046	NASDAQ	CAPR	Thu, Mar 22, 2018	15.80	16.10	13.91	14.70
1045	NASDAQ	CAPR	Wed, Mar 21, 2018	16.80	17.19	15.60	15.75
1044	NASDAQ	CAPR	Tue, Mar 20, 2018	17.70	17.70	16.50	16.70
1043	NASDAQ	CAPR	Mon, Mar 19, 2018	18.20	18.20	17.10	17.80
1042	NASDAQ	CAPR	Fri, Mar 16, 2018	18.60	18.90	17.70	18.10
1041	NASDAQ	CAPR	Thu, Mar 15, 2018	19.50	19.50	18.10	18.40
1040	NASDAQ	CAPR	Wed, Mar 14, 2018	18.10	18.71	17.00	18.10
1039	NASDAQ	CAPR	Tue, Mar 13, 2018	18.80	18.80	17.80	17.90
1038	NASDAQ	CAPR	Mon, Mar 12, 2018	19.50	19.50	18.40	18.80
1037	NASDAQ	CAPR	Fri, Mar 9, 2018	18.00	19.40	18.00	18.60
1036	NASDAQ	CAPR	Thu, Mar 8, 2018	17.80	18.50	17.70	18.20
1035	NASDAQ	CAPR	Wed, Mar 7, 2018	17.20	18.50	17.10	17.70
1034	NASDAQ	CAPR	Tue, Mar 6, 2018	17.60	17.70	17.20	17.30
1033	NASDAQ	CAPR	Mon, Mar 5, 2018	17.40	18.00	17.40	17.40
1032	NASDAQ	CAPR	Fri, Mar 2, 2018	17.30	17.80	17.00	17.60
1031	NASDAQ	CAPR	Thu, Mar 1, 2018	18.20	18.20	17.00	17.30
1030	NASDAQ	CAPR	Wed, Feb 28, 2018	17.70	18.40	17.30	18.20
1029	NASDAQ	CAPR	Tue, Feb 27, 2018	18.00	18.10	17.70	17.70
1028	NASDAQ	CAPR	Mon, Feb 26, 2018	18.00	18.40	17.54	18.00
1027	NASDAQ	CAPR	Fri, Feb 23, 2018	18.20	18.60	17.30	18.10
1026	NASDAQ	CAPR	Thu, Feb 22, 2018	17.60	19.30	17.31	18.10
1025	NASDAQ	CAPR	Wed, Feb 21, 2018	17.50	18.40	17.01	17.70
1024	NASDAQ	CAPR	Tue, Feb 20, 2018	18.10	18.30	17.00	17.60
1023	NASDAQ	CAPR	Fri, Feb 16, 2018	19.80	19.90	18.30	18.50
1022	NASDAQ	CAPR	Thu, Feb 15, 2018	21.00	21.10	19.01	20.00
1021	NASDAQ	CAPR	Wed, Feb 14, 2018	20.00	22.00	19.80	20.40
1020	NASDAQ	CAPR	Tue, Feb 13, 2018	18.40	19.80	18.40	19.50
1019	NASDAQ	CAPR	Mon, Feb 12, 2018	17.40	18.00	17.00	18.00
1018	NASDAQ	CAPR	Fri, Feb 9, 2018	18.20	18.50	16.10	17.30
1017	NASDAQ	CAPR	Thu, Feb 8, 2018	18.00	18.00	17.10	17.50
1016	NASDAQ	CAPR	Wed, Feb 7, 2018	18.90	19.00	17.80	18.10
1015	NASDAQ	CAPR	Tue, Feb 6, 2018	17.50	19.00	17.20	18.70
1014	NASDAQ	CAPR	Mon, Feb 5, 2018	22.00	22.50	18.00	18.80
1013	NASDAQ	CAPR	Fri, Feb 2, 2018	18.30	19.50	17.20	19.10
1012	NASDAQ	CAPR	Thu, Feb 1, 2018	20.00	20.40	18.20	18.30
1011	NASDAQ	CAPR	Wed, Jan 31, 2018	19.10	20.60	18.60	20.00
1010	NASDAQ	CAPR	Tue, Jan 30, 2018	19.30	19.30	17.20	18.90
1009	NASDAQ	CAPR	Mon, Jan 29, 2018	21.40	22.10	18.61	19.30
1008	NASDAQ	CAPR	Fri, Jan 26, 2018	17.90	22.90	17.90	20.90
1007	NASDAQ	CAPR	Thu, Jan 25, 2018	16.10	17.10	16.10	16.90
1006	NASDAQ	CAPR	Wed, Jan 24, 2018	16.50	16.69	16.00	16.00
1005	NASDAQ	CAPR	Tue, Jan 23, 2018	16.50	16.90	16.00	16.30
1004	NASDAQ	CAPR	Mon, Jan 22, 2018	16.20	17.00	16.00	16.60
1003	NASDAQ	CAPR	Fri, Jan 19, 2018	16.00	16.49	16.00	16.10
1002	NASDAQ	CAPR	Thu, Jan 18, 2018	16.60	16.90	16.20	16.30
1001	NASDAQ	CAPR	Wed, Jan 17, 2018	17.00	17.40	16.20	17.00
1000	NASDAQ	CAPR	Tue, Jan 16, 2018	18.20	18.49	16.70	17.00
999	NASDAQ	CAPR	Fri, Jan 12, 2018	17.30	18.60	17.30	17.80
998	NASDAQ	CAPR	Thu, Jan 11, 2018	16.60	18.00	16.40	17.35
997	NASDAQ	CAPR	Wed, Jan 10, 2018	16.20	17.00	16.20	16.60
996	NASDAQ	CAPR	Tue, Jan 9, 2018	16.60	16.90	16.40	16.52
995	NASDAQ	CAPR	Mon, Jan 8, 2018	16.20	17.39	16.11	16.60
994	NASDAQ	CAPR	Fri, Jan 5, 2018	16.20	17.00	16.00	16.10
993	NASDAQ	CAPR	Thu, Jan 4, 2018	16.00	16.40	15.50	16.20
992	NASDAQ	CAPR	Wed, Jan 3, 2018	16.10	16.90	15.80	15.80
991	NASDAQ	CAPR	Tue, Jan 2, 2018	15.80	16.40	15.60	15.70
990	NASDAQ	CAPR	Fri, Dec 29, 2017	16.50	17.00	15.60	15.80
989	NASDAQ	CAPR	Thu, Dec 28, 2017	15.70	17.50	15.30	16.51
988	NASDAQ	CAPR	Wed, Dec 27, 2017	14.90	16.38	14.60	15.80
987	NASDAQ	CAPR	Tue, Dec 26, 2017	15.00	15.20	14.10	14.60
986	NASDAQ	CAPR	Fri, Dec 22, 2017	15.00	15.00	14.40	14.80
985	NASDAQ	CAPR	Thu, Dec 21, 2017	15.20	15.40	14.50	15.00
984	NASDAQ	CAPR	Wed, Dec 20, 2017	15.70	15.73	14.51	15.20
983	NASDAQ	CAPR	Tue, Dec 19, 2017	15.80	16.00	15.50	15.70
982	NASDAQ	CAPR	Mon, Dec 18, 2017	16.50	16.50	15.50	15.90
981	NASDAQ	CAPR	Fri, Dec 15, 2017	16.00	17.00	16.00	16.50
980	NASDAQ	CAPR	Thu, Dec 14, 2017	16.70	16.70	15.71	15.90
979	NASDAQ	CAPR	Wed, Dec 13, 2017	19.20	19.80	16.50	16.80
978	NASDAQ	CAPR	Tue, Dec 12, 2017	17.00	17.13	15.50	16.00
977	NASDAQ	CAPR	Mon, Dec 11, 2017	17.60	17.90	17.00	17.00
976	NASDAQ	CAPR	Fri, Dec 8, 2017	18.10	18.10	17.00	17.70
975	NASDAQ	CAPR	Thu, Dec 7, 2017	18.30	18.40	17.50	18.00
974	NASDAQ	CAPR	Wed, Dec 6, 2017	18.50	18.60	17.80	18.00
973	NASDAQ	CAPR	Tue, Dec 5, 2017	17.80	19.70	17.50	18.50
972	NASDAQ	CAPR	Mon, Dec 4, 2017	18.80	18.80	17.70	18.00
971	NASDAQ	CAPR	Fri, Dec 1, 2017	18.80	19.20	17.50	18.60
970	NASDAQ	CAPR	Thu, Nov 30, 2017	20.30	20.30	18.30	18.80
969	NASDAQ	CAPR	Wed, Nov 29, 2017	24.50	24.80	20.10	20.50
968	NASDAQ	CAPR	Tue, Nov 28, 2017	20.00	20.40	19.00	19.20
967	NASDAQ	CAPR	Mon, Nov 27, 2017	20.80	20.80	19.01	19.90
966	NASDAQ	CAPR	Fri, Nov 24, 2017	21.20	21.40	20.50	21.00
965	NASDAQ	CAPR	Wed, Nov 22, 2017	21.50	21.91	20.80	21.00
964	NASDAQ	CAPR	Tue, Nov 21, 2017	21.70	21.89	21.00	21.10
963	NASDAQ	CAPR	Mon, Nov 20, 2017	21.40	22.40	20.60	21.74
962	NASDAQ	CAPR	Fri, Nov 17, 2017	23.00	23.40	22.00	22.20
961	NASDAQ	CAPR	Thu, Nov 16, 2017	23.00	23.10	21.50	22.00
960	NASDAQ	CAPR	Wed, Nov 15, 2017	26.50	28.30	20.70	23.50
959	NASDAQ	CAPR	Tue, Nov 14, 2017	28.90	29.40	24.80	27.00
958	NASDAQ	CAPR	Mon, Nov 13, 2017	26.50	31.90	26.11	27.50
957	NASDAQ	CAPR	Fri, Nov 10, 2017	21.70	25.40	21.50	24.70
956	NASDAQ	CAPR	Thu, Nov 9, 2017	22.70	23.70	21.20	22.10
955	NASDAQ	CAPR	Wed, Nov 8, 2017	20.10	24.50	19.41	23.20
954	NASDAQ	CAPR	Tue, Nov 7, 2017	20.50	21.50	20.00	20.00
953	NASDAQ	CAPR	Mon, Nov 6, 2017	22.50	23.00	21.00	21.40
952	NASDAQ	CAPR	Fri, Nov 3, 2017	22.40	22.53	21.00	22.30
951	NASDAQ	CAPR	Thu, Nov 2, 2017	23.50	24.19	22.00	22.10
950	NASDAQ	CAPR	Wed, Nov 1, 2017	24.60	25.40	23.50	23.50
949	NASDAQ	CAPR	Tue, Oct 31, 2017	24.00	26.30	23.90	24.80
948	NASDAQ	CAPR	Mon, Oct 30, 2017	24.00	24.00	23.11	23.80
947	NASDAQ	CAPR	Fri, Oct 27, 2017	23.50	24.10	22.95	24.00
946	NASDAQ	CAPR	Thu, Oct 26, 2017	23.70	24.39	23.00	23.20
945	NASDAQ	CAPR	Wed, Oct 25, 2017	28.80	28.80	23.20	24.00
944	NASDAQ	CAPR	Tue, Oct 24, 2017	22.60	23.40	22.00	22.00
943	NASDAQ	CAPR	Mon, Oct 23, 2017	22.50	23.50	22.50	22.80
942	NASDAQ	CAPR	Fri, Oct 20, 2017	22.40	23.89	21.00	23.00
941	NASDAQ	CAPR	Thu, Oct 19, 2017	24.70	25.50	23.40	24.10
940	NASDAQ	CAPR	Wed, Oct 18, 2017	24.50	25.60	24.50	24.50
939	NASDAQ	CAPR	Tue, Oct 17, 2017	23.60	25.90	22.75	24.80
938	NASDAQ	CAPR	Mon, Oct 16, 2017	24.30	25.10	22.60	23.80
937	NASDAQ	CAPR	Fri, Oct 13, 2017	26.00	26.20	23.30	24.60
936	NASDAQ	CAPR	Thu, Oct 12, 2017	26.00	28.20	25.00	26.40
935	NASDAQ	CAPR	Wed, Oct 11, 2017	24.40	26.30	23.10	26.20
934	NASDAQ	CAPR	Tue, Oct 10, 2017	26.40	27.00	23.10	24.60
933	NASDAQ	CAPR	Mon, Oct 9, 2017	28.50	29.10	25.20	26.70
932	NASDAQ	CAPR	Fri, Oct 6, 2017	34.00	36.50	27.50	28.60
931	NASDAQ	CAPR	Thu, Oct 5, 2017	31.20	31.50	28.10	28.10
930	NASDAQ	CAPR	Wed, Oct 4, 2017	40.10	41.53	31.00	31.20
929	NASDAQ	CAPR	Tue, Oct 3, 2017	34.70	35.20	28.20	32.80
928	NASDAQ	CAPR	Mon, Oct 2, 2017	32.00	42.50	32.00	34.50
927	NASDAQ	CAPR	Fri, Sep 29, 2017	22.10	30.50	22.00	30.30
926	NASDAQ	CAPR	Thu, Sep 28, 2017	21.80	22.50	20.80	22.04
925	NASDAQ	CAPR	Wed, Sep 27, 2017	23.00	23.30	21.50	21.80
924	NASDAQ	CAPR	Tue, Sep 26, 2017	24.00	24.10	22.00	22.40
923	NASDAQ	CAPR	Mon, Sep 25, 2017	21.60	23.40	20.11	21.70
922	NASDAQ	CAPR	Fri, Sep 22, 2017	20.80	21.50	19.50	21.40
921	NASDAQ	CAPR	Thu, Sep 21, 2017	19.60	21.10	18.00	20.00
920	NASDAQ	CAPR	Wed, Sep 20, 2017	24.80	24.80	19.10	20.30
919	NASDAQ	CAPR	Tue, Sep 19, 2017	15.00	26.50	15.00	22.50
918	NASDAQ	CAPR	Mon, Sep 18, 2017	11.00	13.40	10.20	13.20
917	NASDAQ	CAPR	Fri, Sep 15, 2017	10.20	11.40	10.00	10.00
916	NASDAQ	CAPR	Thu, Sep 14, 2017	10.20	10.30	9.60	9.70
915	NASDAQ	CAPR	Wed, Sep 13, 2017	10.00	10.30	9.93	10.30
914	NASDAQ	CAPR	Tue, Sep 12, 2017	10.10	10.30	9.90	10.10
913	NASDAQ	CAPR	Mon, Sep 11, 2017	10.00	10.30	10.00	10.20
912	NASDAQ	CAPR	Fri, Sep 8, 2017	10.70	10.70	9.90	10.30
911	NASDAQ	CAPR	Thu, Sep 7, 2017	10.30	10.30	10.00	10.30
910	NASDAQ	CAPR	Wed, Sep 6, 2017	10.30	10.40	10.00	10.40
909	NASDAQ	CAPR	Tue, Sep 5, 2017	10.10	10.40	10.00	10.40
908	NASDAQ	CAPR	Fri, Sep 1, 2017	10.50	10.60	10.10	10.20
907	NASDAQ	CAPR	Thu, Aug 31, 2017	10.20	10.70	10.10	10.20
906	NASDAQ	CAPR	Wed, Aug 30, 2017	10.50	10.50	10.10	10.40
905	NASDAQ	CAPR	Tue, Aug 29, 2017	10.40	10.70	10.10	10.50
904	NASDAQ	CAPR	Mon, Aug 28, 2017	10.50	10.90	10.10	10.30
903	NASDAQ	CAPR	Fri, Aug 25, 2017	10.20	10.70	10.10	10.60
902	NASDAQ	CAPR	Thu, Aug 24, 2017	10.20	10.30	10.00	10.30
901	NASDAQ	CAPR	Wed, Aug 23, 2017	10.10	10.30	9.99	10.30
900	NASDAQ	CAPR	Tue, Aug 22, 2017	10.20	10.70	9.80	10.20
899	NASDAQ	CAPR	Mon, Aug 21, 2017	10.50	10.70	10.20	10.30
898	NASDAQ	CAPR	Fri, Aug 18, 2017	10.40	10.70	10.30	10.70
897	NASDAQ	CAPR	Thu, Aug 17, 2017	11.00	11.40	10.30	10.50
896	NASDAQ	CAPR	Wed, Aug 16, 2017	10.50	11.90	10.40	10.90
895	NASDAQ	CAPR	Tue, Aug 15, 2017	11.50	11.70	10.20	10.60
894	NASDAQ	CAPR	Mon, Aug 14, 2017	10.50	13.00	9.80	11.50
893	NASDAQ	CAPR	Fri, Aug 11, 2017	10.20	10.60	10.00	10.50
892	NASDAQ	CAPR	Thu, Aug 10, 2017	11.40	11.40	10.00	10.70
891	NASDAQ	CAPR	Wed, Aug 9, 2017	11.60	12.09	11.00	11.30
890	NASDAQ	CAPR	Tue, Aug 8, 2017	11.20	11.70	11.00	11.70
889	NASDAQ	CAPR	Mon, Aug 7, 2017	11.70	11.70	10.90	11.30
888	NASDAQ	CAPR	Fri, Aug 4, 2017	12.00	12.20	11.30	11.40
887	NASDAQ	CAPR	Thu, Aug 3, 2017	11.00	12.80	11.00	12.20
886	NASDAQ	CAPR	Wed, Aug 2, 2017	10.60	11.10	10.30	11.00
885	NASDAQ	CAPR	Tue, Aug 1, 2017	10.50	11.30	10.10	10.90
884	NASDAQ	CAPR	Mon, Jul 31, 2017	11.20	11.20	10.10	10.60
883	NASDAQ	CAPR	Fri, Jul 28, 2017	12.80	12.80	10.90	11.40
882	NASDAQ	CAPR	Thu, Jul 27, 2017	14.70	16.40	12.00	13.00
881	NASDAQ	CAPR	Wed, Jul 26, 2017	9.20	10.35	9.20	10.10
880	NASDAQ	CAPR	Tue, Jul 25, 2017	11.10	11.20	9.13	9.25
879	NASDAQ	CAPR	Mon, Jul 24, 2017	13.00	13.50	11.00	11.20
878	NASDAQ	CAPR	Fri, Jul 21, 2017	13.00	13.90	12.20	13.10
877	NASDAQ	CAPR	Thu, Jul 20, 2017	11.70	13.50	11.30	12.70
876	NASDAQ	CAPR	Wed, Jul 19, 2017	13.00	15.30	11.30	11.60
875	NASDAQ	CAPR	Tue, Jul 18, 2017	9.60	16.20	9.01	13.60
874	NASDAQ	CAPR	Mon, Jul 17, 2017	6.77	6.90	6.70	6.85
873	NASDAQ	CAPR	Fri, Jul 14, 2017	6.84	6.95	6.65	6.80
872	NASDAQ	CAPR	Thu, Jul 13, 2017	7.00	7.30	6.75	6.99
871	NASDAQ	CAPR	Wed, Jul 12, 2017	7.00	7.00	6.80	6.99
870	NASDAQ	CAPR	Tue, Jul 11, 2017	6.73	7.98	6.73	7.00
869	NASDAQ	CAPR	Mon, Jul 10, 2017	6.70	7.50	6.61	6.70
868	NASDAQ	CAPR	Fri, Jul 7, 2017	7.60	7.72	6.70	6.70
867	NASDAQ	CAPR	Thu, Jul 6, 2017	8.30	8.30	7.54	7.60
866	NASDAQ	CAPR	Wed, Jul 5, 2017	8.03	8.40	7.96	8.05
865	NASDAQ	CAPR	Mon, Jul 3, 2017	8.30	8.40	8.03	8.03
864	NASDAQ	CAPR	Fri, Jun 30, 2017	8.30	8.34	7.90	8.30
863	NASDAQ	CAPR	Thu, Jun 29, 2017	8.00	8.40	8.00	8.00
862	NASDAQ	CAPR	Wed, Jun 28, 2017	8.00	8.20	7.51	7.90
861	NASDAQ	CAPR	Tue, Jun 27, 2017	6.70	7.85	6.70	7.77
860	NASDAQ	CAPR	Mon, Jun 26, 2017	6.55	7.00	6.51	6.80
859	NASDAQ	CAPR	Fri, Jun 23, 2017	6.99	7.00	6.34	6.34
858	NASDAQ	CAPR	Thu, Jun 22, 2017	6.94	7.00	6.72	6.75
857	NASDAQ	CAPR	Wed, Jun 21, 2017	7.00	7.37	6.80	6.95
856	NASDAQ	CAPR	Tue, Jun 20, 2017	7.30	7.38	7.00	7.05
855	NASDAQ	CAPR	Mon, Jun 19, 2017	7.35	7.40	6.70	7.31
854	NASDAQ	CAPR	Fri, Jun 16, 2017	7.50	7.50	6.90	7.00
853	NASDAQ	CAPR	Thu, Jun 15, 2017	7.75	7.99	6.72	7.50
852	NASDAQ	CAPR	Wed, Jun 14, 2017	7.50	7.99	7.21	7.75
851	NASDAQ	CAPR	Tue, Jun 13, 2017	7.63	8.00	7.40	7.60
850	NASDAQ	CAPR	Mon, Jun 12, 2017	8.00	8.00	7.50	7.80
849	NASDAQ	CAPR	Fri, Jun 9, 2017	7.76	8.05	7.50	7.70
848	NASDAQ	CAPR	Thu, Jun 8, 2017	7.90	8.11	7.80	8.00
847	NASDAQ	CAPR	Wed, Jun 7, 2017	8.12	8.45	7.51	8.10
846	NASDAQ	CAPR	Tue, Jun 6, 2017	8.50	8.50	8.00	8.31
845	NASDAQ	CAPR	Mon, Jun 5, 2017	8.10	8.80	8.00	8.40
844	NASDAQ	CAPR	Fri, Jun 2, 2017	8.11	8.60	8.10	8.25
843	NASDAQ	CAPR	Thu, Jun 1, 2017	8.00	8.50	8.00	8.30
842	NASDAQ	CAPR	Wed, May 31, 2017	8.20	8.50	7.70	8.15
841	NASDAQ	CAPR	Tue, May 30, 2017	8.20	8.50	8.00	8.31
840	NASDAQ	CAPR	Fri, May 26, 2017	8.50	8.50	7.50	8.20
839	NASDAQ	CAPR	Thu, May 25, 2017	7.49	8.50	7.20	8.30
838	NASDAQ	CAPR	Wed, May 24, 2017	8.30	8.30	7.49	7.93
837	NASDAQ	CAPR	Tue, May 23, 2017	8.66	8.66	8.00	8.30
836	NASDAQ	CAPR	Mon, May 22, 2017	9.49	9.49	8.10	8.98
835	NASDAQ	CAPR	Fri, May 19, 2017	9.50	9.50	9.10	9.14
834	NASDAQ	CAPR	Thu, May 18, 2017	9.50	9.77	9.00	9.40
833	NASDAQ	CAPR	Wed, May 17, 2017	10.10	10.30	9.10	9.32
832	NASDAQ	CAPR	Tue, May 16, 2017	12.00	12.00	10.00	10.00
831	NASDAQ	CAPR	Mon, May 15, 2017	13.00	13.00	11.10	11.90
830	NASDAQ	CAPR	Fri, May 12, 2017	12.80	13.80	11.30	11.60
829	NASDAQ	CAPR	Thu, May 11, 2017	29.70	30.50	29.20	30.50
828	NASDAQ	CAPR	Wed, May 10, 2017	29.50	30.02	29.00	29.70
827	NASDAQ	CAPR	Tue, May 9, 2017	30.60	31.00	29.00	29.00
826	NASDAQ	CAPR	Mon, May 8, 2017	33.60	33.60	30.30	30.80
825	NASDAQ	CAPR	Fri, May 5, 2017	32.60	32.70	30.20	31.00
824	NASDAQ	CAPR	Thu, May 4, 2017	32.00	32.90	32.00	32.30
823	NASDAQ	CAPR	Wed, May 3, 2017	33.80	34.00	31.50	32.61
822	NASDAQ	CAPR	Tue, May 2, 2017	32.00	33.90	31.20	32.90
821	NASDAQ	CAPR	Mon, May 1, 2017	31.50	32.10	30.30	31.70
820	NASDAQ	CAPR	Fri, Apr 28, 2017	31.40	32.00	28.60	31.20
819	NASDAQ	CAPR	Thu, Apr 27, 2017	32.30	32.46	31.01	31.60
818	NASDAQ	CAPR	Wed, Apr 26, 2017	32.50	32.90	30.19	32.30
817	NASDAQ	CAPR	Tue, Apr 25, 2017	34.50	39.90	31.50	32.30
816	NASDAQ	CAPR	Mon, Apr 24, 2017	31.00	31.17	30.20	30.90
815	NASDAQ	CAPR	Fri, Apr 21, 2017	31.00	31.19	30.00	30.10
814	NASDAQ	CAPR	Thu, Apr 20, 2017	30.90	31.50	30.60	31.30
813	NASDAQ	CAPR	Wed, Apr 19, 2017	30.10	30.70	29.70	30.70
812	NASDAQ	CAPR	Tue, Apr 18, 2017	30.80	31.50	29.50	30.30
811	NASDAQ	CAPR	Mon, Apr 17, 2017	30.50	31.90	30.50	30.50
810	NASDAQ	CAPR	Thu, Apr 13, 2017	31.60	32.00	30.48	31.51
809	NASDAQ	CAPR	Wed, Apr 12, 2017	30.99	32.10	30.09	32.10
808	NASDAQ	CAPR	Tue, Apr 11, 2017	29.24	30.70	29.00	30.10
807	NASDAQ	CAPR	Mon, Apr 10, 2017	28.90	30.96	28.90	30.30
806	NASDAQ	CAPR	Fri, Apr 7, 2017	28.90	29.90	28.20	28.80
805	NASDAQ	CAPR	Thu, Apr 6, 2017	29.30	30.38	28.60	28.60
804	NASDAQ	CAPR	Wed, Apr 5, 2017	30.80	31.50	29.00	29.10
803	NASDAQ	CAPR	Tue, Apr 4, 2017	32.00	32.40	30.60	30.60
802	NASDAQ	CAPR	Mon, Apr 3, 2017	33.00	34.00	30.11	32.30
801	NASDAQ	CAPR	Fri, Mar 31, 2017	32.60	33.80	31.76	33.80
800	NASDAQ	CAPR	Thu, Mar 30, 2017	33.50	34.50	31.80	32.20
799	NASDAQ	CAPR	Wed, Mar 29, 2017	34.60	36.09	31.80	32.50
798	NASDAQ	CAPR	Tue, Mar 28, 2017	32.60	34.50	32.60	34.00
797	NASDAQ	CAPR	Mon, Mar 27, 2017	33.70	34.34	32.40	32.60
796	NASDAQ	CAPR	Fri, Mar 24, 2017	32.10	36.40	32.10	33.70
795	NASDAQ	CAPR	Thu, Mar 23, 2017	32.30	33.00	30.72	32.10
794	NASDAQ	CAPR	Wed, Mar 22, 2017	31.30	32.60	30.10	31.80
793	NASDAQ	CAPR	Tue, Mar 21, 2017	31.20	32.10	30.00	31.00
792	NASDAQ	CAPR	Mon, Mar 20, 2017	32.70	32.70	30.80	31.00
791	NASDAQ	CAPR	Fri, Mar 17, 2017	32.10	33.00	31.30	33.00
790	NASDAQ	CAPR	Thu, Mar 16, 2017	31.00	33.00	30.00	32.40
789	NASDAQ	CAPR	Wed, Mar 15, 2017	30.30	30.40	27.34	30.40
788	NASDAQ	CAPR	Tue, Mar 14, 2017	29.40	30.80	29.20	30.00
787	NASDAQ	CAPR	Mon, Mar 13, 2017	28.50	30.50	28.50	29.20
786	NASDAQ	CAPR	Fri, Mar 10, 2017	27.20	28.79	27.20	28.30
785	NASDAQ	CAPR	Thu, Mar 9, 2017	26.70	27.60	26.20	27.20
784	NASDAQ	CAPR	Wed, Mar 8, 2017	26.00	26.80	23.50	26.10
783	NASDAQ	CAPR	Tue, Mar 7, 2017	26.50	27.00	25.10	25.10
782	NASDAQ	CAPR	Mon, Mar 6, 2017	26.40	27.29	25.10	25.80
781	NASDAQ	CAPR	Fri, Mar 3, 2017	27.90	28.60	26.10	26.10
780	NASDAQ	CAPR	Thu, Mar 2, 2017	27.70	29.07	26.60	28.40
779	NASDAQ	CAPR	Wed, Mar 1, 2017	29.90	30.00	27.50	27.50
778	NASDAQ	CAPR	Tue, Feb 28, 2017	32.60	32.60	29.00	29.00
777	NASDAQ	CAPR	Mon, Feb 27, 2017	31.30	32.50	30.16	32.50
776	NASDAQ	CAPR	Fri, Feb 24, 2017	29.40	33.17	28.00	30.70
775	NASDAQ	CAPR	Thu, Feb 23, 2017	30.80	31.10	29.40	29.40
774	NASDAQ	CAPR	Wed, Feb 22, 2017	31.70	33.36	30.70	31.20
773	NASDAQ	CAPR	Tue, Feb 21, 2017	31.80	31.80	30.00	30.90
772	NASDAQ	CAPR	Fri, Feb 17, 2017	32.10	32.52	30.38	31.10
771	NASDAQ	CAPR	Thu, Feb 16, 2017	32.60	33.69	31.50	31.60
770	NASDAQ	CAPR	Wed, Feb 15, 2017	30.10	32.00	29.50	31.50
769	NASDAQ	CAPR	Tue, Feb 14, 2017	29.20	30.45	28.20	29.90
768	NASDAQ	CAPR	Mon, Feb 13, 2017	27.50	29.66	25.10	28.20
767	NASDAQ	CAPR	Fri, Feb 10, 2017	28.05	28.80	24.30	26.40
766	NASDAQ	CAPR	Thu, Feb 9, 2017	23.90	27.20	23.40	27.20
765	NASDAQ	CAPR	Wed, Feb 8, 2017	24.70	24.80	23.40	24.00
764	NASDAQ	CAPR	Tue, Feb 7, 2017	24.10	24.80	23.10	24.80
763	NASDAQ	CAPR	Mon, Feb 6, 2017	24.30	24.60	23.35	24.00
762	NASDAQ	CAPR	Fri, Feb 3, 2017	23.80	25.60	23.40	24.50
761	NASDAQ	CAPR	Thu, Feb 2, 2017	24.00	24.60	22.80	24.20
760	NASDAQ	CAPR	Wed, Feb 1, 2017	24.20	24.80	22.70	24.80
759	NASDAQ	CAPR	Tue, Jan 31, 2017	22.00	24.40	21.60	24.40
758	NASDAQ	CAPR	Mon, Jan 30, 2017	22.40	22.40	21.20	21.80
757	NASDAQ	CAPR	Fri, Jan 27, 2017	22.60	22.90	22.00	22.60
756	NASDAQ	CAPR	Thu, Jan 26, 2017	22.20	23.00	21.87	22.60
755	NASDAQ	CAPR	Wed, Jan 25, 2017	22.70	22.70	22.00	22.70
754	NASDAQ	CAPR	Tue, Jan 24, 2017	22.50	23.50	21.50	22.80
753	NASDAQ	CAPR	Mon, Jan 23, 2017	24.10	24.10	22.10	22.90
752	NASDAQ	CAPR	Fri, Jan 20, 2017	24.20	27.30	22.90	23.70
751	NASDAQ	CAPR	Thu, Jan 19, 2017	23.50	25.40	22.20	24.43
750	NASDAQ	CAPR	Wed, Jan 18, 2017	22.80	23.80	22.50	23.60
749	NASDAQ	CAPR	Tue, Jan 17, 2017	25.00	26.20	21.70	23.20
748	NASDAQ	CAPR	Fri, Jan 13, 2017	25.60	26.30	24.20	24.70
747	NASDAQ	CAPR	Thu, Jan 12, 2017	26.60	26.60	24.60	25.30
746	NASDAQ	CAPR	Wed, Jan 11, 2017	26.20	26.50	25.10	26.40
745	NASDAQ	CAPR	Tue, Jan 10, 2017	27.15	27.15	25.90	26.50
744	NASDAQ	CAPR	Mon, Jan 9, 2017	26.60	28.70	25.90	27.80
743	NASDAQ	CAPR	Fri, Jan 6, 2017	26.82	27.00	25.70	26.40
742	NASDAQ	CAPR	Thu, Jan 5, 2017	26.20	27.30	25.79	27.00
741	NASDAQ	CAPR	Wed, Jan 4, 2017	26.30	26.70	24.70	26.40
740	NASDAQ	CAPR	Tue, Jan 3, 2017	27.20	27.20	25.07	25.50
739	NASDAQ	CAPR	Fri, Dec 30, 2016	28.13	28.80	24.40	26.60
738	NASDAQ	CAPR	Thu, Dec 29, 2016	26.30	29.30	26.00	29.30
737	NASDAQ	CAPR	Wed, Dec 28, 2016	25.40	27.80	25.20	26.10
736	NASDAQ	CAPR	Tue, Dec 27, 2016	24.55	25.80	24.20	25.80
735	NASDAQ	CAPR	Fri, Dec 23, 2016	23.50	25.57	23.40	25.30
734	NASDAQ	CAPR	Thu, Dec 22, 2016	25.00	25.29	23.50	24.00
733	NASDAQ	CAPR	Wed, Dec 21, 2016	25.00	25.50	23.10	25.50
732	NASDAQ	CAPR	Tue, Dec 20, 2016	25.20	25.86	24.11	25.08
731	NASDAQ	CAPR	Mon, Dec 19, 2016	24.20	25.74	24.20	25.60
730	NASDAQ	CAPR	Fri, Dec 16, 2016	25.10	26.50	24.00	24.40
729	NASDAQ	CAPR	Thu, Dec 15, 2016	26.98	26.98	23.70	24.00
728	NASDAQ	CAPR	Wed, Dec 14, 2016	25.00	27.70	24.50	25.90
727	NASDAQ	CAPR	Tue, Dec 13, 2016	24.00	26.00	23.10	25.80
726	NASDAQ	CAPR	Mon, Dec 12, 2016	26.90	26.90	24.20	24.60
725	NASDAQ	CAPR	Fri, Dec 9, 2016	28.00	28.00	26.10	26.70
724	NASDAQ	CAPR	Thu, Dec 8, 2016	29.60	29.60	28.00	28.30
723	NASDAQ	CAPR	Wed, Dec 7, 2016	29.30	29.80	28.10	29.80
722	NASDAQ	CAPR	Tue, Dec 6, 2016	30.60	31.10	29.20	29.20
721	NASDAQ	CAPR	Mon, Dec 5, 2016	32.00	32.30	29.50	30.40
720	NASDAQ	CAPR	Fri, Dec 2, 2016	31.30	32.00	30.35	32.00
719	NASDAQ	CAPR	Thu, Dec 1, 2016	31.94	31.94	31.10	31.10
718	NASDAQ	CAPR	Wed, Nov 30, 2016	31.80	32.50	31.06	31.50
717	NASDAQ	CAPR	Tue, Nov 29, 2016	31.90	32.65	30.90	32.00
716	NASDAQ	CAPR	Mon, Nov 28, 2016	30.67	32.00	29.85	32.00
715	NASDAQ	CAPR	Fri, Nov 25, 2016	31.10	31.80	31.10	31.10
714	NASDAQ	CAPR	Wed, Nov 23, 2016	30.70	32.00	30.00	32.00
713	NASDAQ	CAPR	Tue, Nov 22, 2016	31.60	32.23	30.00	31.70
712	NASDAQ	CAPR	Mon, Nov 21, 2016	31.50	32.50	30.00	31.75
711	NASDAQ	CAPR	Fri, Nov 18, 2016	31.00	32.70	30.44	31.50
710	NASDAQ	CAPR	Thu, Nov 17, 2016	30.20	31.00	29.10	30.90
709	NASDAQ	CAPR	Wed, Nov 16, 2016	29.40	31.50	29.14	29.50
708	NASDAQ	CAPR	Tue, Nov 15, 2016	30.80	31.80	28.96	30.00
707	NASDAQ	CAPR	Mon, Nov 14, 2016	27.80	31.70	27.80	31.10
706	NASDAQ	CAPR	Fri, Nov 11, 2016	27.40	28.90	27.10	27.20
705	NASDAQ	CAPR	Thu, Nov 10, 2016	27.90	28.70	27.00	27.90
704	NASDAQ	CAPR	Wed, Nov 9, 2016	28.10	28.99	27.14	27.91
703	NASDAQ	CAPR	Tue, Nov 8, 2016	26.30	28.70	26.20	28.70
702	NASDAQ	CAPR	Mon, Nov 7, 2016	28.56	28.56	26.60	26.60
701	NASDAQ	CAPR	Fri, Nov 4, 2016	26.70	27.60	26.70	27.30
700	NASDAQ	CAPR	Thu, Nov 3, 2016	28.50	30.50	25.55	28.25
699	NASDAQ	CAPR	Wed, Nov 2, 2016	29.10	29.10	26.30	27.80
698	NASDAQ	CAPR	Tue, Nov 1, 2016	30.30	30.30	27.10	28.80
697	NASDAQ	CAPR	Mon, Oct 31, 2016	32.60	34.81	29.00	29.10
696	NASDAQ	CAPR	Fri, Oct 28, 2016	31.60	33.24	30.20	32.50
695	NASDAQ	CAPR	Thu, Oct 27, 2016	31.90	32.30	31.10	31.30
694	NASDAQ	CAPR	Wed, Oct 26, 2016	32.80	34.34	31.70	31.80
693	NASDAQ	CAPR	Tue, Oct 25, 2016	33.85	33.85	31.72	33.60
692	NASDAQ	CAPR	Mon, Oct 24, 2016	33.40	33.50	32.30	32.40
691	NASDAQ	CAPR	Fri, Oct 21, 2016	33.20	33.39	32.20	32.20
690	NASDAQ	CAPR	Thu, Oct 20, 2016	35.50	36.00	32.80	33.20
689	NASDAQ	CAPR	Wed, Oct 19, 2016	32.50	36.10	32.50	34.50
688	NASDAQ	CAPR	Tue, Oct 18, 2016	33.90	35.20	32.00	34.50
687	NASDAQ	CAPR	Mon, Oct 17, 2016	33.80	34.00	32.70	33.50
686	NASDAQ	CAPR	Fri, Oct 14, 2016	33.40	34.64	32.50	34.20
685	NASDAQ	CAPR	Thu, Oct 13, 2016	34.50	34.79	32.90	32.90
684	NASDAQ	CAPR	Wed, Oct 12, 2016	34.00	36.40	33.15	33.60
683	NASDAQ	CAPR	Tue, Oct 11, 2016	34.60	35.10	32.80	34.40
682	NASDAQ	CAPR	Mon, Oct 10, 2016	34.60	35.00	33.10	35.00
681	NASDAQ	CAPR	Fri, Oct 7, 2016	34.30	34.40	32.50	33.50
680	NASDAQ	CAPR	Thu, Oct 6, 2016	33.70	34.70	33.70	33.70
679	NASDAQ	CAPR	Wed, Oct 5, 2016	33.00	35.20	33.00	34.50
678	NASDAQ	CAPR	Tue, Oct 4, 2016	32.20	33.60	31.30	31.60
677	NASDAQ	CAPR	Mon, Oct 3, 2016	32.60	33.20	31.60	33.00
676	NASDAQ	CAPR	Fri, Sep 30, 2016	32.10	33.10	31.60	32.43
675	NASDAQ	CAPR	Thu, Sep 29, 2016	32.50	33.65	32.10	32.10
674	NASDAQ	CAPR	Wed, Sep 28, 2016	33.10	33.50	32.50	32.70
673	NASDAQ	CAPR	Tue, Sep 27, 2016	32.20	34.30	32.20	33.00
672	NASDAQ	CAPR	Mon, Sep 26, 2016	35.30	35.30	32.50	32.90
671	NASDAQ	CAPR	Fri, Sep 23, 2016	36.00	36.20	35.00	35.10
670	NASDAQ	CAPR	Thu, Sep 22, 2016	35.60	36.30	35.00	36.30
669	NASDAQ	CAPR	Wed, Sep 21, 2016	37.40	37.40	35.61	35.66
668	NASDAQ	CAPR	Tue, Sep 20, 2016	36.80	37.60	35.60	37.60
667	NASDAQ	CAPR	Mon, Sep 19, 2016	37.40	39.90	34.40	37.50
666	NASDAQ	CAPR	Fri, Sep 16, 2016	33.60	40.00	32.20	35.70
665	NASDAQ	CAPR	Thu, Sep 15, 2016	38.00	38.80	37.20	37.20
664	NASDAQ	CAPR	Wed, Sep 14, 2016	37.80	39.70	36.70	39.00
663	NASDAQ	CAPR	Tue, Sep 13, 2016	38.10	38.60	36.00	37.00
662	NASDAQ	CAPR	Mon, Sep 12, 2016	38.80	40.00	36.11	39.25
661	NASDAQ	CAPR	Fri, Sep 9, 2016	38.00	39.50	37.98	38.00
660	NASDAQ	CAPR	Thu, Sep 8, 2016	39.60	40.50	37.10	40.10
659	NASDAQ	CAPR	Wed, Sep 7, 2016	38.00	40.90	38.00	40.90
658	NASDAQ	CAPR	Tue, Sep 6, 2016	38.60	39.70	35.90	37.50
657	NASDAQ	CAPR	Fri, Sep 2, 2016	37.10	39.20	36.40	38.00
656	NASDAQ	CAPR	Thu, Sep 1, 2016	37.30	37.30	36.30	36.40
655	NASDAQ	CAPR	Wed, Aug 31, 2016	34.00	37.10	32.72	36.60
654	NASDAQ	CAPR	Tue, Aug 30, 2016	35.00	36.10	33.44	36.00
653	NASDAQ	CAPR	Mon, Aug 29, 2016	35.00	35.00	33.72	33.72
652	NASDAQ	CAPR	Fri, Aug 26, 2016	37.87	37.87	33.50	35.00
651	NASDAQ	CAPR	Thu, Aug 25, 2016	36.50	36.50	34.00	34.00
650	NASDAQ	CAPR	Wed, Aug 24, 2016	36.00	37.52	35.50	35.60
649	NASDAQ	CAPR	Tue, Aug 23, 2016	35.95	38.00	35.90	37.43
648	NASDAQ	CAPR	Mon, Aug 22, 2016	35.90	37.40	35.30	36.00
647	NASDAQ	CAPR	Fri, Aug 19, 2016	36.60	37.30	35.50	36.60
646	NASDAQ	CAPR	Thu, Aug 18, 2016	35.70	37.20	35.60	37.20
645	NASDAQ	CAPR	Wed, Aug 17, 2016	37.50	37.60	35.00	36.20
644	NASDAQ	CAPR	Tue, Aug 16, 2016	37.00	38.80	35.70	36.60
643	NASDAQ	CAPR	Mon, Aug 15, 2016	35.70	37.00	35.00	35.30
642	NASDAQ	CAPR	Fri, Aug 12, 2016	35.50	36.70	35.20	35.20
641	NASDAQ	CAPR	Thu, Aug 11, 2016	36.20	40.92	35.10	35.40
640	NASDAQ	CAPR	Wed, Aug 10, 2016	38.50	40.80	35.70	35.70
639	NASDAQ	CAPR	Tue, Aug 9, 2016	39.90	40.90	37.10	37.40
638	NASDAQ	CAPR	Mon, Aug 8, 2016	38.74	40.80	38.74	39.40
637	NASDAQ	CAPR	Fri, Aug 5, 2016	37.75	38.70	37.70	38.50
636	NASDAQ	CAPR	Thu, Aug 4, 2016	37.50	37.50	36.00	36.20
635	NASDAQ	CAPR	Wed, Aug 3, 2016	36.30	38.60	36.30	37.10
634	NASDAQ	CAPR	Tue, Aug 2, 2016	36.50	37.70	35.82	37.50
633	NASDAQ	CAPR	Mon, Aug 1, 2016	37.00	37.80	35.30	35.80
632	NASDAQ	CAPR	Fri, Jul 29, 2016	36.20	37.60	35.50	37.00
631	NASDAQ	CAPR	Thu, Jul 28, 2016	38.60	38.60	36.00	37.30
630	NASDAQ	CAPR	Wed, Jul 27, 2016	36.70	38.20	36.70	38.20
629	NASDAQ	CAPR	Tue, Jul 26, 2016	37.90	39.03	35.60	36.00
628	NASDAQ	CAPR	Mon, Jul 25, 2016	39.60	39.80	38.30	38.40
627	NASDAQ	CAPR	Fri, Jul 22, 2016	40.69	41.30	40.69	40.90
626	NASDAQ	CAPR	Thu, Jul 21, 2016	40.60	44.39	39.10	41.98
625	NASDAQ	CAPR	Wed, Jul 20, 2016	42.50	42.50	40.80	40.90
624	NASDAQ	CAPR	Tue, Jul 19, 2016	42.90	43.50	41.00	41.80
623	NASDAQ	CAPR	Mon, Jul 18, 2016	42.50	44.39	42.50	42.50
622	NASDAQ	CAPR	Fri, Jul 15, 2016	42.70	44.06	42.70	42.70
621	NASDAQ	CAPR	Thu, Jul 14, 2016	41.50	42.37	40.00	42.37
620	NASDAQ	CAPR	Wed, Jul 13, 2016	40.49	41.73	40.40	41.26
619	NASDAQ	CAPR	Tue, Jul 12, 2016	40.40	42.40	39.80	40.40
618	NASDAQ	CAPR	Mon, Jul 11, 2016	41.99	42.40	40.60	41.00
617	NASDAQ	CAPR	Fri, Jul 8, 2016	41.26	43.10	40.00	40.20
616	NASDAQ	CAPR	Thu, Jul 7, 2016	41.70	43.80	40.30	40.90
615	NASDAQ	CAPR	Wed, Jul 6, 2016	47.10	47.90	40.29	41.80
614	NASDAQ	CAPR	Tue, Jul 5, 2016	39.30	42.97	39.30	42.60
613	NASDAQ	CAPR	Fri, Jul 1, 2016	40.00	40.89	38.99	39.60
612	NASDAQ	CAPR	Thu, Jun 30, 2016	39.80	42.40	39.50	39.50
611	NASDAQ	CAPR	Wed, Jun 29, 2016	39.60	42.50	39.40	41.44
610	NASDAQ	CAPR	Tue, Jun 28, 2016	38.40	43.40	38.40	43.30
609	NASDAQ	CAPR	Mon, Jun 27, 2016	41.50	43.02	38.00	38.50
608	NASDAQ	CAPR	Fri, Jun 24, 2016	40.70	43.30	40.00	41.80
607	NASDAQ	CAPR	Thu, Jun 23, 2016	43.20	44.02	40.70	43.80
606	NASDAQ	CAPR	Wed, Jun 22, 2016	43.20	43.20	40.44	42.70
605	NASDAQ	CAPR	Tue, Jun 21, 2016	44.10	44.10	40.60	43.20
604	NASDAQ	CAPR	Mon, Jun 20, 2016	44.90	45.00	43.00	44.30
603	NASDAQ	CAPR	Fri, Jun 17, 2016	44.40	46.02	43.00	44.60
602	NASDAQ	CAPR	Thu, Jun 16, 2016	45.00	54.00	43.60	47.50
601	NASDAQ	CAPR	Wed, Jun 15, 2016	35.40	41.70	34.55	41.50
600	NASDAQ	CAPR	Tue, Jun 14, 2016	33.10	35.40	32.40	35.40
599	NASDAQ	CAPR	Mon, Jun 13, 2016	33.90	35.00	31.50	34.10
598	NASDAQ	CAPR	Fri, Jun 10, 2016	33.60	34.80	31.40	32.10
597	NASDAQ	CAPR	Thu, Jun 9, 2016	33.40	36.00	31.40	35.10
596	NASDAQ	CAPR	Wed, Jun 8, 2016	32.10	37.74	32.00	34.50
595	NASDAQ	CAPR	Tue, Jun 7, 2016	32.19	37.70	32.00	36.90
594	NASDAQ	CAPR	Mon, Jun 6, 2016	31.90	32.50	31.20	32.30
593	NASDAQ	CAPR	Fri, Jun 3, 2016	32.35	32.35	32.30	32.30
592	NASDAQ	CAPR	Thu, Jun 2, 2016	31.55	32.70	31.20	31.20
591	NASDAQ	CAPR	Wed, Jun 1, 2016	32.20	32.20	31.00	31.10
590	NASDAQ	CAPR	Tue, May 31, 2016	31.10	31.90	29.80	31.90
589	NASDAQ	CAPR	Fri, May 27, 2016	31.32	32.39	31.32	32.39
588	NASDAQ	CAPR	Thu, May 26, 2016	31.50	32.20	30.90	32.20
587	NASDAQ	CAPR	Wed, May 25, 2016	32.40	33.00	31.30	32.50
586	NASDAQ	CAPR	Tue, May 24, 2016	33.50	34.00	31.00	32.50
585	NASDAQ	CAPR	Mon, May 23, 2016	32.41	32.50	32.00	32.40
584	NASDAQ	CAPR	Fri, May 20, 2016	32.00	32.73	32.00	32.73
583	NASDAQ	CAPR	Thu, May 19, 2016	32.70	33.00	32.00	33.00
582	NASDAQ	CAPR	Wed, May 18, 2016	33.20	33.60	32.70	33.00
581	NASDAQ	CAPR	Tue, May 17, 2016	32.92	33.20	32.80	33.20
580	NASDAQ	CAPR	Mon, May 16, 2016	33.60	34.30	33.36	34.20
579	NASDAQ	CAPR	Fri, May 13, 2016	35.80	36.00	32.60	34.30
578	NASDAQ	CAPR	Thu, May 12, 2016	33.60	35.90	33.00	35.80
577	NASDAQ	CAPR	Wed, May 11, 2016	32.70	35.68	32.40	33.60
576	NASDAQ	CAPR	Tue, May 10, 2016	35.15	37.40	32.80	32.80
575	NASDAQ	CAPR	Mon, May 9, 2016	36.00	36.30	35.60	35.60
574	NASDAQ	CAPR	Fri, May 6, 2016	36.30	36.30	36.20	36.25
573	NASDAQ	CAPR	Thu, May 5, 2016	37.19	37.90	36.80	36.86
572	NASDAQ	CAPR	Wed, May 4, 2016	36.53	39.70	36.40	39.70
571	NASDAQ	CAPR	Tue, May 3, 2016	37.01	37.70	36.04	37.10
570	NASDAQ	CAPR	Mon, May 2, 2016	37.00	38.57	37.00	38.57
569	NASDAQ	CAPR	Fri, Apr 29, 2016	39.50	39.88	37.50	39.40
568	NASDAQ	CAPR	Thu, Apr 28, 2016	39.10	41.50	37.80	38.00
567	NASDAQ	CAPR	Wed, Apr 27, 2016	39.50	39.50	36.80	38.00
566	NASDAQ	CAPR	Tue, Apr 26, 2016	40.50	40.50	36.90	38.00
565	NASDAQ	CAPR	Mon, Apr 25, 2016	41.10	41.19	38.94	40.60
564	NASDAQ	CAPR	Fri, Apr 22, 2016	41.30	41.30	37.60	40.50
563	NASDAQ	CAPR	Thu, Apr 21, 2016	32.60	44.20	32.60	41.70
562	NASDAQ	CAPR	Wed, Apr 20, 2016	32.96	33.33	32.10	33.33
561	NASDAQ	CAPR	Tue, Apr 19, 2016	32.40	33.49	31.50	33.40
560	NASDAQ	CAPR	Mon, Apr 18, 2016	33.40	33.50	31.06	31.30
559	NASDAQ	CAPR	Fri, Apr 15, 2016	31.30	33.80	30.60	31.70
558	NASDAQ	CAPR	Thu, Apr 14, 2016	31.20	33.00	29.60	32.20
557	NASDAQ	CAPR	Wed, Apr 13, 2016	27.35	32.50	27.35	30.50
556	NASDAQ	CAPR	Tue, Apr 12, 2016	28.00	29.29	28.00	29.00
555	NASDAQ	CAPR	Mon, Apr 11, 2016	29.20	30.00	28.30	28.40
554	NASDAQ	CAPR	Fri, Apr 8, 2016	27.80	29.00	27.60	29.00
553	NASDAQ	CAPR	Thu, Apr 7, 2016	27.71	28.10	27.62	27.62
552	NASDAQ	CAPR	Wed, Apr 6, 2016	28.00	28.10	27.10	28.00
551	NASDAQ	CAPR	Tue, Apr 5, 2016	27.40	27.40	27.40	28.10
550	NASDAQ	CAPR	Mon, Apr 4, 2016	27.90	27.90	27.00	27.40
549	NASDAQ	CAPR	Fri, Apr 1, 2016	25.70	28.20	25.70	26.10
548	NASDAQ	CAPR	Thu, Mar 31, 2016	25.50	26.90	24.60	26.40
547	NASDAQ	CAPR	Wed, Mar 30, 2016	26.40	27.60	25.10	25.30
546	NASDAQ	CAPR	Tue, Mar 29, 2016	27.80	27.80	24.20	25.50
545	NASDAQ	CAPR	Mon, Mar 28, 2016	27.50	29.67	26.40	26.40
544	NASDAQ	CAPR	Thu, Mar 24, 2016	25.20	30.20	25.20	27.10
543	NASDAQ	CAPR	Wed, Mar 23, 2016	29.20	31.80	28.90	29.50
542	NASDAQ	CAPR	Tue, Mar 22, 2016	27.90	29.60	27.89	29.50
541	NASDAQ	CAPR	Mon, Mar 21, 2016	26.70	28.90	25.82	27.50
540	NASDAQ	CAPR	Fri, Mar 18, 2016	24.50	26.90	20.10	26.00
539	NASDAQ	CAPR	Thu, Mar 17, 2016	26.10	27.55	23.90	26.90
538	NASDAQ	CAPR	Wed, Mar 16, 2016	23.30	25.00	21.50	25.00
537	NASDAQ	CAPR	Tue, Mar 15, 2016	21.96	21.96	21.96	23.60
536	NASDAQ	CAPR	Mon, Mar 14, 2016	21.60	22.10	21.00	21.96
535	NASDAQ	CAPR	Fri, Mar 11, 2016	21.00	21.00	21.00	21.60
534	NASDAQ	CAPR	Thu, Mar 10, 2016	21.20	21.20	21.20	21.30
533	NASDAQ	CAPR	Wed, Mar 9, 2016	22.50	22.50	22.50	21.00
532	NASDAQ	CAPR	Tue, Mar 8, 2016	24.80	24.80	21.80	22.40
531	NASDAQ	CAPR	Mon, Mar 7, 2016	23.87	25.50	22.20	22.40
530	NASDAQ	CAPR	Fri, Mar 4, 2016	24.00	24.60	22.60	22.70
529	NASDAQ	CAPR	Thu, Mar 3, 2016	21.00	23.00	21.00	22.50
528	NASDAQ	CAPR	Wed, Mar 2, 2016	21.30	21.30	21.30	21.80
527	NASDAQ	CAPR	Tue, Mar 1, 2016	25.00	25.25	25.00	25.97
526	NASDAQ	CAPR	Mon, Feb 29, 2016	23.00	24.70	23.00	23.00
525	NASDAQ	CAPR	Fri, Feb 26, 2016	25.50	25.50	22.70	23.00
524	NASDAQ	CAPR	Thu, Feb 25, 2016	23.30	26.20	23.30	25.00
523	NASDAQ	CAPR	Wed, Feb 24, 2016	22.60	24.60	22.60	23.40
522	NASDAQ	CAPR	Tue, Feb 23, 2016	24.50	24.50	23.30	24.20
521	NASDAQ	CAPR	Mon, Feb 22, 2016	24.40	24.80	22.94	24.30
520	NASDAQ	CAPR	Fri, Feb 19, 2016	24.20	24.30	23.10	24.30
519	NASDAQ	CAPR	Thu, Feb 18, 2016	24.09	24.13	23.30	24.00
518	NASDAQ	CAPR	Wed, Feb 17, 2016	23.10	25.16	23.10	23.60
517	NASDAQ	CAPR	Tue, Feb 16, 2016	25.20	25.20	22.20	22.40
516	NASDAQ	CAPR	Fri, Feb 12, 2016	24.50	25.70	24.50	25.40
515	NASDAQ	CAPR	Thu, Feb 11, 2016	26.30	26.50	24.32	25.50
514	NASDAQ	CAPR	Wed, Feb 10, 2016	24.90	28.32	24.75	26.30
513	NASDAQ	CAPR	Tue, Feb 9, 2016	27.60	27.60	25.00	25.00
512	NASDAQ	CAPR	Mon, Feb 8, 2016	28.40	28.50	24.30	24.40
511	NASDAQ	CAPR	Fri, Feb 5, 2016	28.40	28.40	24.50	27.70
510	NASDAQ	CAPR	Thu, Feb 4, 2016	26.60	28.05	24.90	27.10
509	NASDAQ	CAPR	Wed, Feb 3, 2016	24.60	28.20	23.90	24.60
508	NASDAQ	CAPR	Tue, Feb 2, 2016	27.40	28.30	25.00	25.90
507	NASDAQ	CAPR	Mon, Feb 1, 2016	26.50	28.90	26.00	26.70
506	NASDAQ	CAPR	Fri, Jan 29, 2016	25.00	28.90	23.80	26.70
505	NASDAQ	CAPR	Thu, Jan 28, 2016	27.00	27.00	21.60	25.20
504	NASDAQ	CAPR	Wed, Jan 27, 2016	21.50	24.50	21.50	23.30
503	NASDAQ	CAPR	Tue, Jan 26, 2016	20.90	22.60	20.50	22.60
502	NASDAQ	CAPR	Mon, Jan 25, 2016	23.00	23.00	22.20	22.80
501	NASDAQ	CAPR	Fri, Jan 22, 2016	21.35	23.60	20.50	22.20
500	NASDAQ	CAPR	Thu, Jan 21, 2016	20.70	21.20	20.00	21.20
499	NASDAQ	CAPR	Wed, Jan 20, 2016	20.00	21.40	18.80	21.40
498	NASDAQ	CAPR	Tue, Jan 19, 2016	20.90	22.30	20.10	20.30
497	NASDAQ	CAPR	Fri, Jan 15, 2016	20.00	21.16	20.00	21.00
496	NASDAQ	CAPR	Thu, Jan 14, 2016	21.00	21.30	19.80	20.10
495	NASDAQ	CAPR	Wed, Jan 13, 2016	21.90	23.60	20.50	20.50
494	NASDAQ	CAPR	Tue, Jan 12, 2016	22.50	22.90	21.50	21.60
493	NASDAQ	CAPR	Mon, Jan 11, 2016	23.10	23.70	22.20	22.20
492	NASDAQ	CAPR	Fri, Jan 8, 2016	26.00	26.05	24.01	24.20
491	NASDAQ	CAPR	Thu, Jan 7, 2016	26.50	26.50	23.20	24.00
490	NASDAQ	CAPR	Wed, Jan 6, 2016	27.90	30.50	26.60	26.60
489	NASDAQ	CAPR	Tue, Jan 5, 2016	29.40	29.76	28.00	29.66
488	NASDAQ	CAPR	Mon, Jan 4, 2016	30.40	30.40	28.50	29.40
487	NASDAQ	CAPR	Thu, Dec 31, 2015	31.50	32.30	28.70	30.74
486	NASDAQ	CAPR	Wed, Dec 30, 2015	28.50	33.50	25.90	31.00
485	NASDAQ	CAPR	Tue, Dec 29, 2015	30.50	30.50	24.70	26.50
484	NASDAQ	CAPR	Mon, Dec 28, 2015	29.30	30.20	27.80	28.30
483	NASDAQ	CAPR	Thu, Dec 24, 2015	31.40	32.80	29.60	29.70
482	NASDAQ	CAPR	Wed, Dec 23, 2015	32.60	34.76	30.90	30.90
481	NASDAQ	CAPR	Tue, Dec 22, 2015	38.50	38.50	32.20	32.80
480	NASDAQ	CAPR	Mon, Dec 21, 2015	35.40	38.20	35.40	37.50
479	NASDAQ	CAPR	Fri, Dec 18, 2015	34.01	37.00	33.00	35.80
478	NASDAQ	CAPR	Thu, Dec 17, 2015	34.40	37.20	34.40	34.60
477	NASDAQ	CAPR	Wed, Dec 16, 2015	36.80	36.90	35.00	35.50
476	NASDAQ	CAPR	Tue, Dec 15, 2015	37.40	42.00	34.90	36.10
475	NASDAQ	CAPR	Mon, Dec 14, 2015	36.40	40.00	36.40	37.10
474	NASDAQ	CAPR	Fri, Dec 11, 2015	39.50	40.40	36.20	36.40
473	NASDAQ	CAPR	Thu, Dec 10, 2015	39.80	41.58	38.50	40.34
472	NASDAQ	CAPR	Wed, Dec 9, 2015	39.50	39.80	37.20	38.70
471	NASDAQ	CAPR	Tue, Dec 8, 2015	37.10	37.20	36.80	36.90
470	NASDAQ	CAPR	Mon, Dec 7, 2015	39.30	39.30	37.00	37.10
469	NASDAQ	CAPR	Fri, Dec 4, 2015	38.00	40.50	37.20	39.50
468	NASDAQ	CAPR	Thu, Dec 3, 2015	41.50	41.90	37.10	38.00
467	NASDAQ	CAPR	Wed, Dec 2, 2015	39.00	42.90	36.70	39.80
466	NASDAQ	CAPR	Tue, Dec 1, 2015	41.70	41.70	36.40	39.00
465	NASDAQ	CAPR	Mon, Nov 30, 2015	44.20	46.80	40.10	42.20
464	NASDAQ	CAPR	Fri, Nov 27, 2015	44.70	44.70	43.40	43.40
463	NASDAQ	CAPR	Wed, Nov 25, 2015	42.10	46.40	40.90	46.00
462	NASDAQ	CAPR	Tue, Nov 24, 2015	41.30	43.00	40.10	42.80
461	NASDAQ	CAPR	Mon, Nov 23, 2015	38.90	42.30	38.90	41.40
460	NASDAQ	CAPR	Fri, Nov 20, 2015	39.00	39.00	35.30	39.00
459	NASDAQ	CAPR	Thu, Nov 19, 2015	39.20	39.50	37.71	38.80
458	NASDAQ	CAPR	Wed, Nov 18, 2015	39.50	39.90	39.50	39.90
457	NASDAQ	CAPR	Tue, Nov 17, 2015	40.20	41.00	37.80	38.60
456	NASDAQ	CAPR	Mon, Nov 16, 2015	39.81	40.50	39.81	40.20
455	NASDAQ	CAPR	Fri, Nov 13, 2015	40.90	41.60	39.70	39.70
454	NASDAQ	CAPR	Thu, Nov 12, 2015	42.10	42.10	39.70	39.70
453	NASDAQ	CAPR	Wed, Nov 11, 2015	42.30	42.80	41.50	42.40
452	NASDAQ	CAPR	Tue, Nov 10, 2015	42.51	43.00	40.30	41.80
451	NASDAQ	CAPR	Mon, Nov 9, 2015	43.00	43.70	42.28	43.00
450	NASDAQ	CAPR	Fri, Nov 6, 2015	42.10	42.10	41.00	42.04
449	NASDAQ	CAPR	Thu, Nov 5, 2015	39.90	41.40	39.70	41.20
448	NASDAQ	CAPR	Wed, Nov 4, 2015	41.60	41.60	39.70	40.00
447	NASDAQ	CAPR	Tue, Nov 3, 2015	42.00	42.00	40.70	40.70
446	NASDAQ	CAPR	Mon, Nov 2, 2015	40.54	41.81	39.60	40.70
445	NASDAQ	CAPR	Fri, Oct 30, 2015	42.10	43.00	39.50	39.60
444	NASDAQ	CAPR	Thu, Oct 29, 2015	41.30	43.00	40.20	41.50
443	NASDAQ	CAPR	Wed, Oct 28, 2015	41.20	43.00	40.40	41.60
442	NASDAQ	CAPR	Tue, Oct 27, 2015	40.50	42.00	40.00	40.20
441	NASDAQ	CAPR	Mon, Oct 26, 2015	39.90	45.10	39.60	42.00
440	NASDAQ	CAPR	Fri, Oct 23, 2015	42.00	42.00	39.40	40.80
439	NASDAQ	CAPR	Thu, Oct 22, 2015	43.70	45.20	40.70	41.80
438	NASDAQ	CAPR	Wed, Oct 21, 2015	43.26	44.90	43.26	43.74
437	NASDAQ	CAPR	Tue, Oct 20, 2015	43.31	45.45	43.31	45.40
436	NASDAQ	CAPR	Mon, Oct 19, 2015	46.10	46.55	44.60	44.80
435	NASDAQ	CAPR	Fri, Oct 16, 2015	44.50	46.50	44.50	45.70
434	NASDAQ	CAPR	Thu, Oct 15, 2015	45.50	46.40	44.60	45.10
433	NASDAQ	CAPR	Wed, Oct 14, 2015	45.70	45.70	44.60	44.60
432	NASDAQ	CAPR	Tue, Oct 13, 2015	44.80	46.00	42.90	45.50
431	NASDAQ	CAPR	Mon, Oct 12, 2015	45.30	46.80	42.89	43.70
430	NASDAQ	CAPR	Fri, Oct 9, 2015	44.90	47.50	43.50	44.60
429	NASDAQ	CAPR	Thu, Oct 8, 2015	42.20	45.00	42.20	45.00
428	NASDAQ	CAPR	Wed, Oct 7, 2015	44.40	44.60	41.70	43.10
427	NASDAQ	CAPR	Tue, Oct 6, 2015	44.60	45.30	40.50	44.30
426	NASDAQ	CAPR	Mon, Oct 5, 2015	42.00	44.70	41.20	43.10
425	NASDAQ	CAPR	Fri, Oct 2, 2015	41.20	44.30	41.20	42.10
424	NASDAQ	CAPR	Thu, Oct 1, 2015	44.70	44.70	41.10	42.10
423	NASDAQ	CAPR	Wed, Sep 30, 2015	39.50	41.10	39.50	40.50
422	NASDAQ	CAPR	Tue, Sep 29, 2015	40.25	40.25	39.50	40.00
421	NASDAQ	CAPR	Mon, Sep 28, 2015	39.00	41.10	38.00	40.00
420	NASDAQ	CAPR	Fri, Sep 25, 2015	44.00	44.50	39.20	39.30
419	NASDAQ	CAPR	Thu, Sep 24, 2015	46.00	47.70	44.60	45.10
418	NASDAQ	CAPR	Wed, Sep 23, 2015	46.36	46.70	45.30	46.70
417	NASDAQ	CAPR	Tue, Sep 22, 2015	43.50	46.60	43.50	46.60
416	NASDAQ	CAPR	Mon, Sep 21, 2015	48.50	49.00	43.00	45.00
415	NASDAQ	CAPR	Fri, Sep 18, 2015	41.50	44.50	41.50	43.40
414	NASDAQ	CAPR	Thu, Sep 17, 2015	42.70	43.00	41.50	41.70
413	NASDAQ	CAPR	Wed, Sep 16, 2015	40.80	42.50	40.50	42.50
412	NASDAQ	CAPR	Tue, Sep 15, 2015	42.00	42.00	40.20	40.30
411	NASDAQ	CAPR	Mon, Sep 14, 2015	41.00	42.80	40.80	42.80
410	NASDAQ	CAPR	Fri, Sep 11, 2015	40.10	43.00	40.10	40.25
409	NASDAQ	CAPR	Thu, Sep 10, 2015	42.10	42.20	40.10	40.10
408	NASDAQ	CAPR	Wed, Sep 9, 2015	43.40	43.40	41.50	42.20
407	NASDAQ	CAPR	Tue, Sep 8, 2015	44.20	45.00	42.50	42.60
406	NASDAQ	CAPR	Fri, Sep 4, 2015	43.00	43.80	43.00	43.60
405	NASDAQ	CAPR	Thu, Sep 3, 2015	46.30	46.60	42.50	43.10
404	NASDAQ	CAPR	Wed, Sep 2, 2015	44.20	48.00	43.00	46.20
403	NASDAQ	CAPR	Tue, Sep 1, 2015	49.10	49.10	44.70	44.70
402	NASDAQ	CAPR	Mon, Aug 31, 2015	43.20	49.68	43.20	47.60
401	NASDAQ	CAPR	Fri, Aug 28, 2015	43.00	44.50	42.60	42.80
400	NASDAQ	CAPR	Thu, Aug 27, 2015	42.40	43.90	41.30	43.20
399	NASDAQ	CAPR	Wed, Aug 26, 2015	41.00	42.30	40.10	41.00
398	NASDAQ	CAPR	Tue, Aug 25, 2015	40.90	42.31	40.00	40.20
397	NASDAQ	CAPR	Mon, Aug 24, 2015	39.80	41.88	38.30	39.70
396	NASDAQ	CAPR	Fri, Aug 21, 2015	38.40	41.80	38.00	39.50
395	NASDAQ	CAPR	Thu, Aug 20, 2015	40.10	41.50	37.50	38.60
394	NASDAQ	CAPR	Wed, Aug 19, 2015	44.20	44.20	40.50	42.20
393	NASDAQ	CAPR	Tue, Aug 18, 2015	43.10	44.50	41.00	42.80
392	NASDAQ	CAPR	Mon, Aug 17, 2015	40.50	42.10	37.70	40.30
391	NASDAQ	CAPR	Fri, Aug 14, 2015	42.50	42.50	37.90	41.20
390	NASDAQ	CAPR	Thu, Aug 13, 2015	43.80	43.80	40.00	42.30
389	NASDAQ	CAPR	Wed, Aug 12, 2015	41.20	43.87	40.30	42.90
388	NASDAQ	CAPR	Tue, Aug 11, 2015	43.31	43.56	40.80	41.00
387	NASDAQ	CAPR	Mon, Aug 10, 2015	46.10	47.20	44.00	44.10
386	NASDAQ	CAPR	Fri, Aug 7, 2015	45.20	46.50	45.10	46.50
385	NASDAQ	CAPR	Thu, Aug 6, 2015	48.70	48.80	45.00	45.00
384	NASDAQ	CAPR	Wed, Aug 5, 2015	45.80	48.45	43.23	46.90
383	NASDAQ	CAPR	Tue, Aug 4, 2015	44.50	46.40	42.90	45.70
382	NASDAQ	CAPR	Mon, Aug 3, 2015	45.00	46.60	44.10	45.30
381	NASDAQ	CAPR	Fri, Jul 31, 2015	45.40	47.20	44.40	46.00
380	NASDAQ	CAPR	Thu, Jul 30, 2015	45.70	45.70	41.00	43.40
379	NASDAQ	CAPR	Wed, Jul 29, 2015	48.40	48.80	42.50	42.50
378	NASDAQ	CAPR	Tue, Jul 28, 2015	42.60	47.20	42.60	44.40
377	NASDAQ	CAPR	Mon, Jul 27, 2015	46.70	49.00	42.70	46.20
376	NASDAQ	CAPR	Fri, Jul 24, 2015	48.30	49.29	45.10	47.20
375	NASDAQ	CAPR	Thu, Jul 23, 2015	50.00	50.00	48.50	48.70
374	NASDAQ	CAPR	Wed, Jul 22, 2015	51.21	51.70	49.90	50.00
373	NASDAQ	CAPR	Tue, Jul 21, 2015	49.90	51.70	49.80	49.90
372	NASDAQ	CAPR	Mon, Jul 20, 2015	50.30	51.60	47.60	49.90
371	NASDAQ	CAPR	Fri, Jul 17, 2015	49.20	51.35	49.00	51.00
370	NASDAQ	CAPR	Thu, Jul 16, 2015	48.40	50.10	48.40	50.00
369	NASDAQ	CAPR	Wed, Jul 15, 2015	49.00	50.20	47.50	47.80
368	NASDAQ	CAPR	Tue, Jul 14, 2015	49.80	50.70	48.50	49.00
367	NASDAQ	CAPR	Mon, Jul 13, 2015	48.16	51.20	47.60	49.99
366	NASDAQ	CAPR	Fri, Jul 10, 2015	48.00	49.50	47.00	47.00
365	NASDAQ	CAPR	Thu, Jul 9, 2015	48.50	53.00	46.85	47.60
364	NASDAQ	CAPR	Wed, Jul 8, 2015	47.50	48.80	47.10	47.70
363	NASDAQ	CAPR	Tue, Jul 7, 2015	48.80	48.80	47.50	48.30
362	NASDAQ	CAPR	Mon, Jul 6, 2015	49.00	50.00	47.70	48.90
361	NASDAQ	CAPR	Thu, Jul 2, 2015	48.80	49.70	48.20	49.70
360	NASDAQ	CAPR	Wed, Jul 1, 2015	50.20	50.20	47.70	49.20
359	NASDAQ	CAPR	Tue, Jun 30, 2015	48.90	51.00	47.31	50.50
358	NASDAQ	CAPR	Mon, Jun 29, 2015	47.50	51.00	46.20	49.35
357	NASDAQ	CAPR	Fri, Jun 26, 2015	52.00	53.30	46.80	46.80
356	NASDAQ	CAPR	Thu, Jun 25, 2015	52.32	54.50	51.10	51.10
355	NASDAQ	CAPR	Wed, Jun 24, 2015	52.30	54.80	51.20	52.20
354	NASDAQ	CAPR	Tue, Jun 23, 2015	54.50	54.50	52.00	53.60
353	NASDAQ	CAPR	Mon, Jun 22, 2015	50.00	51.50	48.80	51.50
352	NASDAQ	CAPR	Fri, Jun 19, 2015	52.00	52.00	48.00	48.00
351	NASDAQ	CAPR	Thu, Jun 18, 2015	52.60	57.40	50.50	51.80
350	NASDAQ	CAPR	Wed, Jun 17, 2015	57.00	57.00	51.20	53.90
349	NASDAQ	CAPR	Tue, Jun 16, 2015	50.70	57.50	48.60	52.10
348	NASDAQ	CAPR	Mon, Jun 15, 2015	51.20	55.00	50.98	51.90
347	NASDAQ	CAPR	Fri, Jun 12, 2015	58.00	58.00	51.00	53.70
346	NASDAQ	CAPR	Thu, Jun 11, 2015	55.00	59.70	49.00	54.00
345	NASDAQ	CAPR	Wed, Jun 10, 2015	53.40	56.70	45.00	55.00
344	NASDAQ	CAPR	Tue, Jun 9, 2015	57.00	58.80	51.00	53.90
343	NASDAQ	CAPR	Mon, Jun 8, 2015	75.20	83.10	57.00	57.00
342	NASDAQ	CAPR	Fri, Jun 5, 2015	58.80	60.00	58.00	59.90
341	NASDAQ	CAPR	Thu, Jun 4, 2015	59.10	59.95	58.10	58.10
340	NASDAQ	CAPR	Wed, Jun 3, 2015	58.50	61.80	58.00	58.50
339	NASDAQ	CAPR	Tue, Jun 2, 2015	60.90	61.40	57.70	59.20
338	NASDAQ	CAPR	Mon, Jun 1, 2015	57.80	61.80	56.20	61.80
337	NASDAQ	CAPR	Fri, May 29, 2015	59.70	61.30	58.10	59.00
336	NASDAQ	CAPR	Thu, May 28, 2015	59.50	60.57	58.80	59.70
335	NASDAQ	CAPR	Wed, May 27, 2015	59.00	60.00	58.50	59.00
334	NASDAQ	CAPR	Tue, May 26, 2015	60.58	60.81	58.00	59.00
333	NASDAQ	CAPR	Fri, May 22, 2015	59.21	59.50	57.70	59.00
332	NASDAQ	CAPR	Thu, May 21, 2015	58.00	62.00	56.20	59.00
331	NASDAQ	CAPR	Wed, May 20, 2015	60.80	61.90	58.00	58.00
330	NASDAQ	CAPR	Tue, May 19, 2015	63.50	64.00	58.70	59.10
329	NASDAQ	CAPR	Mon, May 18, 2015	65.00	65.00	60.10	64.00
328	NASDAQ	CAPR	Fri, May 15, 2015	66.00	70.00	64.50	66.80
327	NASDAQ	CAPR	Thu, May 14, 2015	67.50	67.50	63.10	65.90
326	NASDAQ	CAPR	Wed, May 13, 2015	62.50	65.00	62.50	63.70
325	NASDAQ	CAPR	Tue, May 12, 2015	66.30	66.30	56.20	62.10
324	NASDAQ	CAPR	Mon, May 11, 2015	62.60	70.00	62.60	66.00
323	NASDAQ	CAPR	Fri, May 8, 2015	63.00	62.10	60.50	62.00
322	NASDAQ	CAPR	Thu, May 7, 2015	60.80	66.60	60.30	63.18
321	NASDAQ	CAPR	Wed, May 6, 2015	62.20	62.20	60.00	61.30
320	NASDAQ	CAPR	Tue, May 5, 2015	58.50	62.30	58.50	60.80
319	NASDAQ	CAPR	Mon, May 4, 2015	59.90	62.62	58.50	58.50
318	NASDAQ	CAPR	Fri, May 1, 2015	58.51	62.30	58.50	59.90
317	NASDAQ	CAPR	Thu, Apr 30, 2015	64.60	63.20	58.50	59.72
316	NASDAQ	CAPR	Wed, Apr 29, 2015	64.50	66.89	62.10	64.20
315	NASDAQ	CAPR	Tue, Apr 28, 2015	70.00	70.00	62.61	67.30
314	NASDAQ	CAPR	Mon, Apr 27, 2015	72.20	75.40	65.00	69.00
313	NASDAQ	CAPR	Fri, Apr 24, 2015	82.10	82.40	71.50	72.50
312	NASDAQ	CAPR	Thu, Apr 23, 2015	80.00	82.50	77.30	80.00
311	NASDAQ	CAPR	Wed, Apr 22, 2015	72.10	78.60	71.00	75.00
310	NASDAQ	CAPR	Tue, Apr 21, 2015	66.50	72.20	65.00	67.40
309	NASDAQ	CAPR	Mon, Apr 20, 2015	66.20	67.50	65.00	65.40
308	NASDAQ	CAPR	Fri, Apr 17, 2015	64.80	67.50	61.00	65.70
307	NASDAQ	CAPR	Thu, Apr 16, 2015	67.50	67.50	64.12	65.60
306	NASDAQ	CAPR	Wed, Apr 15, 2015	70.50	72.16	65.20	66.90
305	NASDAQ	CAPR	Tue, Apr 14, 2015	73.90	73.90	70.00	72.50
304	NASDAQ	CAPR	Mon, Apr 13, 2015	80.00	83.30	75.00	75.00
303	NASDAQ	CAPR	Fri, Apr 10, 2015	80.00	81.00	75.00	80.00
302	NASDAQ	CAPR	Thu, Apr 9, 2015	80.30	83.00	80.00	80.00
301	NASDAQ	CAPR	Wed, Apr 8, 2015	84.00	84.00	81.00	82.11
300	NASDAQ	CAPR	Tue, Apr 7, 2015	81.79	83.50	81.79	83.50
299	NASDAQ	CAPR	Mon, Apr 6, 2015	84.20	86.54	81.20	83.50
298	NASDAQ	CAPR	Thu, Apr 2, 2015	81.50	83.50	81.50	83.50
297	NASDAQ	CAPR	Wed, Apr 1, 2015	86.10	86.50	83.60	86.50
296	NASDAQ	CAPR	Tue, Mar 31, 2015	87.40	89.50	83.50	86.20
295	NASDAQ	CAPR	Mon, Mar 30, 2015	90.50	90.50	90.00	90.50
294	NASDAQ	CAPR	Fri, Mar 27, 2015	91.08	95.20	87.10	91.40
293	NASDAQ	CAPR	Thu, Mar 26, 2015	95.00	95.00	88.80	91.42
292	NASDAQ	CAPR	Wed, Mar 25, 2015	97.50	97.50	90.50	95.00
291	NASDAQ	CAPR	Tue, Mar 24, 2015	91.60	97.50	94.85	96.00
290	NASDAQ	CAPR	Mon, Mar 23, 2015	92.20	94.90	90.50	91.40
289	NASDAQ	CAPR	Fri, Mar 20, 2015	96.50	99.70	91.00	96.50
288	NASDAQ	CAPR	Thu, Mar 19, 2015	106.50	106.80	93.00	99.30
287	NASDAQ	CAPR	Wed, Mar 18, 2015	88.60	102.50	87.87	102.50
286	NASDAQ	CAPR	Tue, Mar 17, 2015	87.50	93.00	70.50	86.00
285	NASDAQ	CAPR	Mon, Mar 16, 2015	73.80	73.80	70.50	73.00
284	NASDAQ	CAPR	Fri, Mar 13, 2015	72.50	75.00	71.91	71.91
283	NASDAQ	CAPR	Thu, Mar 12, 2015	75.20	76.80	72.01	74.00
282	NASDAQ	CAPR	Wed, Mar 11, 2015	72.50	79.00	72.50	75.00
281	NASDAQ	CAPR	Tue, Mar 10, 2015	71.90	78.00	70.00	70.00
280	NASDAQ	CAPR	Mon, Mar 9, 2015	72.00	77.00	69.70	77.00
279	NASDAQ	CAPR	Fri, Mar 6, 2015	78.00	79.50	66.40	76.00
278	NASDAQ	CAPR	Thu, Mar 5, 2015	61.00	83.90	60.80	80.00
277	NASDAQ	CAPR	Wed, Mar 4, 2015	57.50	58.50	55.80	58.50
276	NASDAQ	CAPR	Tue, Mar 3, 2015	58.50	58.50	57.80	57.80
275	NASDAQ	CAPR	Mon, Mar 2, 2015	59.50	60.50	59.50	60.50
274	NASDAQ	CAPR	Fri, Feb 27, 2015	58.75	59.50	58.20	58.20
273	NASDAQ	CAPR	Thu, Feb 26, 2015	59.00	59.00	58.00	58.00
272	NASDAQ	CAPR	Wed, Feb 25, 2015	61.10	61.10	57.10	57.80
271	NASDAQ	CAPR	Tue, Feb 24, 2015	60.10	64.00	57.50	63.50
270	NASDAQ	CAPR	Mon, Feb 23, 2015	57.15	60.00	56.00	60.00
269	NASDAQ	CAPR	Fri, Feb 20, 2015	61.00	61.00	55.50	57.40
268	NASDAQ	CAPR	Thu, Feb 19, 2015	60.50	63.50	60.00	61.00
267	NASDAQ	CAPR	Wed, Feb 18, 2015	60.60	63.50	60.50	63.50
266	NASDAQ	CAPR	Tue, Feb 17, 2015	63.50	64.50	58.50	60.50
265	NASDAQ	CAPR	Fri, Feb 13, 2015	63.00	66.00	57.50	63.80
264	NASDAQ	CAPR	Thu, Feb 12, 2015	60.00	64.00	57.70	60.00
263	NASDAQ	CAPR	Wed, Feb 11, 2015	60.75	63.00	59.60	59.60
262	NASDAQ	CAPR	Tue, Feb 10, 2015	63.50	65.00	60.10	60.10
261	NASDAQ	CAPR	Mon, Feb 9, 2015	60.00	63.50	59.50	63.50
260	NASDAQ	CAPR	Fri, Feb 6, 2015	60.00	63.00	60.00	61.25
259	NASDAQ	CAPR	Thu, Feb 5, 2015	55.10	64.50	55.10	62.50
258	NASDAQ	CAPR	Wed, Feb 4, 2015	52.75	61.00	52.70	55.00
257	NASDAQ	CAPR	Tue, Feb 3, 2015	62.50	67.00	57.50	62.00
256	NASDAQ	CAPR	Mon, Feb 2, 2015	67.50	74.00	61.00	65.60
255	NASDAQ	CAPR	Fri, Jan 30, 2015	56.00	66.90	56.00	65.00
254	NASDAQ	CAPR	Thu, Jan 29, 2015	57.70	58.50	55.10	57.50
253	NASDAQ	CAPR	Wed, Jan 28, 2015	65.25	65.70	55.50	58.50
252	NASDAQ	CAPR	Tue, Jan 27, 2015	52.50	65.50	52.50	65.00
251	NASDAQ	CAPR	Mon, Jan 26, 2015	42.90	52.00	42.90	52.00
250	NASDAQ	CAPR	Fri, Jan 23, 2015	38.10	43.50	37.50	40.50
249	NASDAQ	CAPR	Thu, Jan 22, 2015	37.20	38.50	37.10	38.50
248	NASDAQ	CAPR	Wed, Jan 21, 2015	38.80	38.80	38.50	38.60
247	NASDAQ	CAPR	Tue, Jan 20, 2015	35.50	39.00	35.10	39.00
246	NASDAQ	CAPR	Fri, Jan 16, 2015	37.60	38.50	34.00	38.50
245	NASDAQ	CAPR	Thu, Jan 15, 2015	38.90	38.90	37.70	38.90
244	NASDAQ	CAPR	Wed, Jan 14, 2015	40.20	40.30	38.40	40.30
243	NASDAQ	CAPR	Tue, Jan 13, 2015	38.00	40.50	38.00	39.40
242	NASDAQ	CAPR	Mon, Jan 12, 2015	35.40	38.40	35.40	37.80
241	NASDAQ	CAPR	Fri, Jan 9, 2015	34.30	35.50	34.30	35.40
240	NASDAQ	CAPR	Thu, Jan 8, 2015	35.10	35.10	30.50	34.30
239	NASDAQ	CAPR	Wed, Jan 7, 2015	36.00	36.00	36.00	36.00
238	NASDAQ	CAPR	Tue, Jan 6, 2015	37.00	37.00	35.10	35.30
237	NASDAQ	CAPR	Mon, Jan 5, 2015	37.50	37.50	37.00	37.50
236	NASDAQ	CAPR	Fri, Jan 2, 2015	37.50	37.50	37.50	37.50
235	NASDAQ	CAPR	Wed, Dec 31, 2014	36.50	37.50	35.50	37.50
234	NASDAQ	CAPR	Tue, Dec 30, 2014	35.50	37.50	35.50	37.50
233	NASDAQ	CAPR	Mon, Dec 29, 2014	37.50	37.50	35.00	35.00
232	NASDAQ	CAPR	Fri, Dec 26, 2014	37.50	37.50	37.10	37.10
231	NASDAQ	CAPR	Wed, Dec 24, 2014	34.50	37.50	34.50	37.50
230	NASDAQ	CAPR	Tue, Dec 23, 2014	34.10	36.00	32.00	34.50
229	NASDAQ	CAPR	Mon, Dec 22, 2014	37.50	37.50	33.50	34.00
228	NASDAQ	CAPR	Fri, Dec 19, 2014	36.70	37.50	36.70	37.50
227	NASDAQ	CAPR	Thu, Dec 18, 2014	36.50	37.50	36.50	36.70
226	NASDAQ	CAPR	Wed, Dec 17, 2014	36.00	36.00	35.90	36.00
225	NASDAQ	CAPR	Tue, Dec 16, 2014	36.80	36.80	33.20	35.30
224	NASDAQ	CAPR	Mon, Dec 15, 2014	37.00	37.40	36.10	37.40
223	NASDAQ	CAPR	Fri, Dec 12, 2014	37.50	37.50	37.50	37.50
222	NASDAQ	CAPR	Thu, Dec 11, 2014	37.50	37.50	37.50	37.50
221	NASDAQ	CAPR	Wed, Dec 10, 2014	38.00	38.00	37.00	37.00
220	NASDAQ	CAPR	Tue, Dec 9, 2014	37.60	38.00	37.10	38.00
219	NASDAQ	CAPR	Mon, Dec 8, 2014	38.50	38.50	38.50	38.50
218	NASDAQ	CAPR	Fri, Dec 5, 2014	39.00	39.00	38.50	38.50
217	NASDAQ	CAPR	Thu, Dec 4, 2014	38.00	39.10	37.90	38.50
216	NASDAQ	CAPR	Wed, Dec 3, 2014	39.00	39.00	38.00	38.00
215	NASDAQ	CAPR	Tue, Dec 2, 2014	38.00	39.00	38.00	39.00
214	NASDAQ	CAPR	Mon, Dec 1, 2014	39.10	39.10	39.00	39.00
213	NASDAQ	CAPR	Fri, Nov 28, 2014	38.90	39.60	38.90	39.20
212	NASDAQ	CAPR	Tue, Nov 25, 2014	38.00	38.00	38.00	38.00
211	NASDAQ	CAPR	Mon, Nov 24, 2014	38.00	38.00	38.00	38.00
210	NASDAQ	CAPR	Fri, Nov 21, 2014	39.50	39.50	36.00	37.90
209	NASDAQ	CAPR	Thu, Nov 20, 2014	40.00	40.00	39.80	39.80
208	NASDAQ	CAPR	Wed, Nov 19, 2014	38.10	40.90	37.00	40.50
207	NASDAQ	CAPR	Tue, Nov 18, 2014	40.00	40.00	37.60	40.00
206	NASDAQ	CAPR	Mon, Nov 17, 2014	40.70	41.00	40.00	41.00
205	NASDAQ	CAPR	Fri, Nov 14, 2014	40.70	40.70	40.70	40.70
204	NASDAQ	CAPR	Thu, Nov 13, 2014	40.50	40.50	40.50	40.50
203	NASDAQ	CAPR	Tue, Nov 11, 2014	40.00	40.50	40.00	40.00
202	NASDAQ	CAPR	Mon, Nov 10, 2014	40.00	40.00	40.00	40.00
201	NASDAQ	CAPR	Thu, Nov 6, 2014	40.00	40.00	40.00	40.00
200	NASDAQ	CAPR	Wed, Nov 5, 2014	38.70	40.00	37.50	40.00
199	NASDAQ	CAPR	Mon, Nov 3, 2014	41.00	41.00	41.00	41.00
198	NASDAQ	CAPR	Fri, Oct 31, 2014	38.50	41.70	38.50	41.00
197	NASDAQ	CAPR	Thu, Oct 30, 2014	37.50	37.50	35.00	35.00
196	NASDAQ	CAPR	Wed, Oct 29, 2014	37.60	40.00	35.50	37.60
195	NASDAQ	CAPR	Tue, Oct 28, 2014	38.60	39.90	33.10	38.00
194	NASDAQ	CAPR	Mon, Oct 27, 2014	40.50	41.90	38.60	38.60
193	NASDAQ	CAPR	Fri, Oct 24, 2014	41.50	41.50	37.70	37.70
192	NASDAQ	CAPR	Thu, Oct 23, 2014	40.30	41.50	40.30	41.50
191	NASDAQ	CAPR	Wed, Oct 22, 2014	42.00	42.00	40.10	40.10
190	NASDAQ	CAPR	Tue, Oct 21, 2014	42.00	42.40	39.00	42.40
189	NASDAQ	CAPR	Mon, Oct 20, 2014	42.40	42.50	42.40	42.40
188	NASDAQ	CAPR	Fri, Oct 17, 2014	41.50	42.00	41.50	42.00
187	NASDAQ	CAPR	Thu, Oct 16, 2014	41.90	41.90	41.90	41.90
186	NASDAQ	CAPR	Wed, Oct 15, 2014	40.00	41.00	40.00	40.00
185	NASDAQ	CAPR	Tue, Oct 14, 2014	42.00	42.00	41.50	41.50
184	NASDAQ	CAPR	Mon, Oct 13, 2014	42.50	42.50	40.00	40.00
183	NASDAQ	CAPR	Fri, Oct 10, 2014	42.30	42.50	42.30	42.50
182	NASDAQ	CAPR	Thu, Oct 9, 2014	41.00	42.50	41.00	42.50
181	NASDAQ	CAPR	Wed, Oct 8, 2014	40.00	41.70	37.90	41.00
180	NASDAQ	CAPR	Tue, Oct 7, 2014	42.10	42.50	35.20	38.00
179	NASDAQ	CAPR	Mon, Oct 6, 2014	39.00	42.10	37.50	42.10
178	NASDAQ	CAPR	Fri, Oct 3, 2014	40.20	40.50	39.00	40.00
177	NASDAQ	CAPR	Thu, Oct 2, 2014	39.20	39.20	39.05	39.10
176	NASDAQ	CAPR	Wed, Oct 1, 2014	39.00	39.00	39.00	39.00
175	NASDAQ	CAPR	Tue, Sep 30, 2014	41.00	41.00	38.50	38.50
174	NASDAQ	CAPR	Mon, Sep 29, 2014	41.00	42.00	39.10	39.10
173	NASDAQ	CAPR	Fri, Sep 26, 2014	40.00	40.00	37.70	37.70
172	NASDAQ	CAPR	Thu, Sep 25, 2014	41.50	42.50	40.00	40.00
171	NASDAQ	CAPR	Wed, Sep 24, 2014	42.50	42.50	41.50	41.50
170	NASDAQ	CAPR	Tue, Sep 23, 2014	42.30	42.50	42.00	42.00
169	NASDAQ	CAPR	Mon, Sep 22, 2014	42.00	42.00	42.00	42.00
168	NASDAQ	CAPR	Fri, Sep 19, 2014	41.10	42.00	41.00	42.00
167	NASDAQ	CAPR	Thu, Sep 18, 2014	42.50	43.40	38.50	41.10
166	NASDAQ	CAPR	Wed, Sep 17, 2014	42.80	42.90	38.10	38.10
165	NASDAQ	CAPR	Tue, Sep 16, 2014	41.50	42.90	41.50	42.80
164	NASDAQ	CAPR	Mon, Sep 15, 2014	42.50	42.50	42.00	42.50
163	NASDAQ	CAPR	Fri, Sep 12, 2014	41.50	42.50	41.50	42.50
162	NASDAQ	CAPR	Thu, Sep 11, 2014	40.20	40.20	40.00	40.00
161	NASDAQ	CAPR	Wed, Sep 10, 2014	42.50	42.50	40.10	40.10
160	NASDAQ	CAPR	Tue, Sep 9, 2014	41.00	43.00	41.00	42.50
159	NASDAQ	CAPR	Mon, Sep 8, 2014	41.00	41.00	40.00	40.00
158	NASDAQ	CAPR	Fri, Sep 5, 2014	41.90	42.50	41.80	42.50
157	NASDAQ	CAPR	Thu, Sep 4, 2014	41.00	41.00	41.00	41.00
156	NASDAQ	CAPR	Wed, Sep 3, 2014	42.00	42.50	42.00	42.50
155	NASDAQ	CAPR	Tue, Sep 2, 2014	41.90	43.00	41.90	43.00
154	NASDAQ	CAPR	Fri, Aug 29, 2014	43.00	43.80	39.60	43.80
153	NASDAQ	CAPR	Thu, Aug 28, 2014	42.10	42.10	39.50	42.00
152	NASDAQ	CAPR	Wed, Aug 27, 2014	43.00	43.30	43.00	43.00
151	NASDAQ	CAPR	Tue, Aug 26, 2014	43.40	43.80	43.00	43.80
150	NASDAQ	CAPR	Mon, Aug 25, 2014	42.00	43.00	42.00	43.00
149	NASDAQ	CAPR	Fri, Aug 22, 2014	43.90	43.90	41.00	41.00
148	NASDAQ	CAPR	Thu, Aug 21, 2014	41.40	44.00	41.40	43.90
147	NASDAQ	CAPR	Wed, Aug 20, 2014	40.20	40.20	39.00	40.00
146	NASDAQ	CAPR	Tue, Aug 19, 2014	41.00	41.00	40.60	40.60
145	NASDAQ	CAPR	Mon, Aug 18, 2014	41.90	42.90	40.00	42.50
144	NASDAQ	CAPR	Fri, Aug 15, 2014	42.00	42.50	39.50	39.50
143	NASDAQ	CAPR	Thu, Aug 14, 2014	43.30	43.30	39.10	42.50
142	NASDAQ	CAPR	Wed, Aug 13, 2014	43.40	44.50	41.00	41.00
141	NASDAQ	CAPR	Tue, Aug 12, 2014	43.00	43.20	42.00	43.20
140	NASDAQ	CAPR	Mon, Aug 11, 2014	42.00	43.30	40.00	43.00
139	NASDAQ	CAPR	Fri, Aug 8, 2014	42.00	42.00	38.20	42.00
138	NASDAQ	CAPR	Thu, Aug 7, 2014	42.40	43.50	40.20	42.80
137	NASDAQ	CAPR	Wed, Aug 6, 2014	41.50	42.50	41.50	42.50
136	NASDAQ	CAPR	Tue, Aug 5, 2014	39.00	41.50	35.10	41.50
135	NASDAQ	CAPR	Mon, Aug 4, 2014	39.90	44.00	39.90	43.90
134	NASDAQ	CAPR	Fri, Aug 1, 2014	39.50	40.70	38.50	38.50
133	NASDAQ	CAPR	Thu, Jul 31, 2014	42.00	42.00	37.00	38.50
132	NASDAQ	CAPR	Wed, Jul 30, 2014	40.80	42.50	39.80	42.50
131	NASDAQ	CAPR	Tue, Jul 29, 2014	41.00	42.50	39.80	42.50
130	NASDAQ	CAPR	Mon, Jul 28, 2014	44.00	44.00	37.50	42.00
129	NASDAQ	CAPR	Fri, Jul 25, 2014	42.50	44.10	42.20	44.10
128	NASDAQ	CAPR	Thu, Jul 24, 2014	42.50	44.00	42.50	42.50
127	NASDAQ	CAPR	Wed, Jul 23, 2014	40.10	44.50	40.00	40.00
126	NASDAQ	CAPR	Tue, Jul 22, 2014	41.00	41.50	40.00	40.00
125	NASDAQ	CAPR	Mon, Jul 21, 2014	40.40	41.30	38.00	40.00
124	NASDAQ	CAPR	Fri, Jul 18, 2014	37.60	40.40	37.60	40.10
123	NASDAQ	CAPR	Wed, Jul 16, 2014	41.00	41.00	35.20	40.80
122	NASDAQ	CAPR	Tue, Jul 15, 2014	40.00	41.50	39.50	39.50
121	NASDAQ	CAPR	Mon, Jul 14, 2014	38.50	43.50	38.50	42.50
120	NASDAQ	CAPR	Fri, Jul 11, 2014	39.80	40.00	39.80	40.00
119	NASDAQ	CAPR	Thu, Jul 10, 2014	39.90	40.00	39.90	40.00
118	NASDAQ	CAPR	Wed, Jul 9, 2014	40.00	40.00	40.00	40.00
117	NASDAQ	CAPR	Tue, Jul 8, 2014	41.50	41.50	40.00	40.00
116	NASDAQ	CAPR	Mon, Jul 7, 2014	42.50	42.50	40.50	42.50
115	NASDAQ	CAPR	Thu, Jul 3, 2014	44.00	44.00	43.00	43.00
114	NASDAQ	CAPR	Wed, Jul 2, 2014	42.50	44.00	42.00	44.00
113	NASDAQ	CAPR	Tue, Jul 1, 2014	44.00	44.00	41.60	44.00
112	NASDAQ	CAPR	Mon, Jun 30, 2014	41.10	44.00	41.10	44.00
111	NASDAQ	CAPR	Fri, Jun 27, 2014	43.50	43.50	41.10	43.50
110	NASDAQ	CAPR	Thu, Jun 26, 2014	43.50	44.40	42.00	44.40
109	NASDAQ	CAPR	Wed, Jun 25, 2014	43.50	44.40	42.00	44.40
108	NASDAQ	CAPR	Tue, Jun 24, 2014	42.60	45.00	41.60	44.30
107	NASDAQ	CAPR	Mon, Jun 23, 2014	44.50	45.00	41.60	44.70
106	NASDAQ	CAPR	Fri, Jun 20, 2014	42.10	44.50	41.50	44.50
105	NASDAQ	CAPR	Thu, Jun 19, 2014	42.60	44.90	42.00	42.10
104	NASDAQ	CAPR	Wed, Jun 18, 2014	43.70	43.70	42.50	42.50
103	NASDAQ	CAPR	Tue, Jun 17, 2014	45.00	45.00	41.10	44.00
102	NASDAQ	CAPR	Mon, Jun 16, 2014	43.00	44.90	43.00	44.90
101	NASDAQ	CAPR	Fri, Jun 13, 2014	44.90	45.00	44.90	45.00
100	NASDAQ	CAPR	Thu, Jun 12, 2014	45.00	45.00	45.00	45.00
99	NASDAQ	CAPR	Wed, Jun 11, 2014	44.90	45.00	44.90	45.00
98	NASDAQ	CAPR	Mon, Jun 9, 2014	46.00	46.00	42.50	45.00
97	NASDAQ	CAPR	Fri, Jun 6, 2014	47.00	47.00	45.40	46.00
96	NASDAQ	CAPR	Thu, Jun 5, 2014	45.00	47.10	45.00	46.10
95	NASDAQ	CAPR	Wed, Jun 4, 2014	46.00	46.00	42.50	45.00
94	NASDAQ	CAPR	Tue, Jun 3, 2014	47.00	47.10	46.10	46.10
93	NASDAQ	CAPR	Mon, Jun 2, 2014	47.50	47.50	47.50	47.50
92	NASDAQ	CAPR	Fri, May 30, 2014	48.40	48.40	48.00	48.00
91	NASDAQ	CAPR	Thu, May 29, 2014	48.50	48.50	48.40	48.40
90	NASDAQ	CAPR	Wed, May 28, 2014	49.50	49.50	48.50	48.50
89	NASDAQ	CAPR	Tue, May 27, 2014	49.50	50.50	49.50	49.50
88	NASDAQ	CAPR	Fri, May 23, 2014	47.00	49.50	47.00	49.50
87	NASDAQ	CAPR	Thu, May 22, 2014	51.70	52.00	49.00	49.00
86	NASDAQ	CAPR	Wed, May 21, 2014	51.00	51.70	49.50	49.50
85	NASDAQ	CAPR	Tue, May 20, 2014	54.00	54.00	50.00	51.00
84	NASDAQ	CAPR	Mon, May 19, 2014	57.50	57.50	50.60	54.50
83	NASDAQ	CAPR	Fri, May 16, 2014	66.00	67.50	59.50	59.50
82	NASDAQ	CAPR	Thu, May 15, 2014	62.00	77.00	62.00	67.50
81	NASDAQ	CAPR	Wed, May 14, 2014	55.00	61.50	52.50	61.50
80	NASDAQ	CAPR	Tue, May 13, 2014	53.00	54.40	53.00	54.40
79	NASDAQ	CAPR	Mon, May 12, 2014	49.00	54.40	49.00	53.00
78	NASDAQ	CAPR	Fri, May 9, 2014	46.00	47.50	46.00	46.00
77	NASDAQ	CAPR	Thu, May 8, 2014	48.00	48.90	43.20	48.50
76	NASDAQ	CAPR	Wed, May 7, 2014	49.00	49.90	48.50	48.50
75	NASDAQ	CAPR	Tue, May 6, 2014	48.40	50.90	48.40	49.90
74	NASDAQ	CAPR	Mon, May 5, 2014	47.00	50.00	44.50	45.10
73	NASDAQ	CAPR	Fri, May 2, 2014	47.50	51.50	47.00	47.00
72	NASDAQ	CAPR	Thu, May 1, 2014	52.40	52.40	46.60	48.00
71	NASDAQ	CAPR	Wed, Apr 30, 2014	50.50	50.50	48.50	49.90
70	NASDAQ	CAPR	Tue, Apr 29, 2014	52.00	53.50	52.00	52.50
69	NASDAQ	CAPR	Mon, Apr 28, 2014	58.00	58.00	51.00	52.00
68	NASDAQ	CAPR	Fri, Apr 25, 2014	59.90	59.90	59.00	59.00
67	NASDAQ	CAPR	Thu, Apr 24, 2014	60.00	60.00	60.00	60.00
66	NASDAQ	CAPR	Wed, Apr 23, 2014	60.50	61.00	60.00	60.00
65	NASDAQ	CAPR	Tue, Apr 22, 2014	61.00	61.50	61.00	61.00
64	NASDAQ	CAPR	Mon, Apr 21, 2014	63.00	63.00	56.00	61.50
63	NASDAQ	CAPR	Thu, Apr 17, 2014	60.00	65.00	60.00	62.50
62	NASDAQ	CAPR	Wed, Apr 16, 2014	58.00	62.50	58.00	62.50
61	NASDAQ	CAPR	Tue, Apr 15, 2014	61.00	64.90	58.10	59.00
60	NASDAQ	CAPR	Mon, Apr 14, 2014	62.00	62.00	60.00	62.00
59	NASDAQ	CAPR	Fri, Apr 11, 2014	67.50	67.50	62.00	62.00
58	NASDAQ	CAPR	Thu, Apr 10, 2014	68.00	68.00	68.00	68.00
57	NASDAQ	CAPR	Wed, Apr 9, 2014	68.00	68.00	68.00	68.00
56	NASDAQ	CAPR	Tue, Apr 8, 2014	70.00	73.50	67.50	67.50
55	NASDAQ	CAPR	Mon, Apr 7, 2014	73.00	73.00	62.00	65.00
54	NASDAQ	CAPR	Fri, Apr 4, 2014	72.50	72.50	72.50	72.50
53	NASDAQ	CAPR	Thu, Apr 3, 2014	80.00	81.00	71.00	71.00
52	NASDAQ	CAPR	Wed, Apr 2, 2014	81.00	81.00	80.00	80.00
51	NASDAQ	CAPR	Tue, Apr 1, 2014	84.00	85.00	83.00	83.00
50	NASDAQ	CAPR	Mon, Mar 31, 2014	82.50	85.00	80.00	85.00
49	NASDAQ	CAPR	Fri, Mar 28, 2014	74.50	90.50	74.00	77.00
48	NASDAQ	CAPR	Thu, Mar 27, 2014	84.00	84.00	72.00	74.50
47	NASDAQ	CAPR	Wed, Mar 26, 2014	92.00	94.00	84.00	84.00
46	NASDAQ	CAPR	Tue, Mar 25, 2014	99.00	99.00	83.00	84.10
45	NASDAQ	CAPR	Mon, Mar 24, 2014	99.50	99.50	97.00	97.00
44	NASDAQ	CAPR	Fri, Mar 21, 2014	105.00	105.00	104.90	105.00
43	NASDAQ	CAPR	Thu, Mar 20, 2014	97.50	105.00	97.50	105.00
42	NASDAQ	CAPR	Wed, Mar 19, 2014	111.00	111.00	95.00	97.50
41	NASDAQ	CAPR	Tue, Mar 18, 2014	119.10	119.10	107.50	116.00
40	NASDAQ	CAPR	Mon, Mar 17, 2014	119.00	120.00	112.40	119.50
39	NASDAQ	CAPR	Fri, Mar 14, 2014	116.00	120.90	114.00	120.00
38	NASDAQ	CAPR	Thu, Mar 13, 2014	119.50	119.50	116.00	119.40
37	NASDAQ	CAPR	Wed, Mar 12, 2014	119.50	120.00	116.00	120.00
36	NASDAQ	CAPR	Tue, Mar 11, 2014	119.80	120.00	119.50	119.50
35	NASDAQ	CAPR	Mon, Mar 10, 2014	118.50	120.00	118.50	120.00
34	NASDAQ	CAPR	Fri, Mar 7, 2014	118.50	120.00	118.50	120.00
33	NASDAQ	CAPR	Thu, Mar 6, 2014	116.00	119.90	116.00	118.50
32	NASDAQ	CAPR	Wed, Mar 5, 2014	117.50	119.40	117.50	118.50
31	NASDAQ	CAPR	Tue, Mar 4, 2014	116.50	118.50	116.00	117.50
30	NASDAQ	CAPR	Mon, Mar 3, 2014	117.00	119.50	108.10	116.50
29	NASDAQ	CAPR	Fri, Feb 28, 2014	113.00	120.10	108.00	117.00
28	NASDAQ	CAPR	Thu, Feb 27, 2014	114.00	118.00	112.00	112.00
27	NASDAQ	CAPR	Wed, Feb 26, 2014	116.00	116.00	112.50	115.00
26	NASDAQ	CAPR	Tue, Feb 25, 2014	115.70	118.50	115.40	118.50
25	NASDAQ	CAPR	Mon, Feb 24, 2014	120.00	123.00	115.60	115.60
24	NASDAQ	CAPR	Thu, Feb 20, 2014	120.00	120.00	114.50	120.00
23	NASDAQ	CAPR	Wed, Feb 19, 2014	121.00	132.00	121.00	121.00
22	NASDAQ	CAPR	Tue, Feb 18, 2014	120.00	120.00	119.00	120.00
21	NASDAQ	CAPR	Fri, Feb 14, 2014	116.00	121.40	114.00	120.50
20	NASDAQ	CAPR	Thu, Feb 13, 2014	119.00	120.00	119.00	120.00
19	NASDAQ	CAPR	Wed, Feb 12, 2014	119.00	121.00	113.50	120.00
18	NASDAQ	CAPR	Tue, Feb 11, 2014	110.00	122.50	110.00	119.00
17	NASDAQ	CAPR	Mon, Feb 10, 2014	105.00	118.50	105.00	110.50
16	NASDAQ	CAPR	Fri, Feb 7, 2014	109.00	109.00	108.90	108.90
15	NASDAQ	CAPR	Thu, Feb 6, 2014	117.00	117.00	101.00	109.50
14	NASDAQ	CAPR	Wed, Feb 5, 2014	122.60	123.90	115.00	117.00
13	NASDAQ	CAPR	Tue, Feb 4, 2014	120.80	125.00	120.30	122.60
12	NASDAQ	CAPR	Mon, Feb 3, 2014	142.50	142.50	115.00	122.00
11	NASDAQ	CAPR	Fri, Jan 31, 2014	131.00	142.30	131.00	135.00
10	NASDAQ	CAPR	Wed, Jan 29, 2014	145.00	145.00	120.50	136.00
9	NASDAQ	CAPR	Tue, Jan 28, 2014	140.00	145.00	138.50	143.50
8	NASDAQ	CAPR	Mon, Jan 27, 2014	139.00	150.00	122.00	143.50
7	NASDAQ	CAPR	Fri, Jan 24, 2014	155.00	169.70	117.00	147.00
6	NASDAQ	CAPR	Thu, Jan 23, 2014	157.50	158.00	143.50	155.00
5	NASDAQ	CAPR	Wed, Jan 22, 2014	157.40	171.50	130.50	150.00
4	NASDAQ	CAPR	Tue, Jan 21, 2014	93.50	123.00	84.00	123.00
3	NASDAQ	CAPR	Fri, Jan 17, 2014	82.80	121.50	78.00	93.00
2	NASDAQ	CAPR	Thu, Jan 16, 2014	74.00	93.00	74.00	84.50
1	NASDAQ	CAPR	Wed, Jan 15, 2014	83.00	83.00	62.50	73.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Capricor Therapeutics Inc NASDAQ:CAPR 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