Clearside Biomedical Inc NASDAQ:CLSD Historical Prices

Below are the 1952 trading days of historical prices for CLSD.

#	Exchange	Symbol	Date	Open	High	Low	Close
1952	NASDAQ	CLSD	Tue, Mar 5, 2024	1.42	1.42	1.42	1.42
1951	NASDAQ	CLSD	Mon, Mar 4, 2024	1.40	1.40	1.33	1.39
1950	NASDAQ	CLSD	Fri, Mar 1, 2024	1.40	1.43	1.35	1.39
1949	NASDAQ	CLSD	Thu, Feb 29, 2024	1.43	1.43	1.36	1.40
1948	NASDAQ	CLSD	Wed, Feb 28, 2024	1.36	1.44	1.36	1.41
1947	NASDAQ	CLSD	Tue, Feb 27, 2024	1.36	1.44	1.30	1.40
1946	NASDAQ	CLSD	Mon, Feb 26, 2024	1.37	1.37	1.30	1.34
1945	NASDAQ	CLSD	Fri, Feb 23, 2024	1.31	1.37	1.28	1.36
1944	NASDAQ	CLSD	Thu, Feb 22, 2024	1.30	1.33	1.28	1.33
1943	NASDAQ	CLSD	Wed, Feb 21, 2024	1.34	1.35	1.21	1.30
1942	NASDAQ	CLSD	Tue, Feb 20, 2024	1.25	1.30	1.20	1.29
1941	NASDAQ	CLSD	Fri, Feb 16, 2024	1.20	1.28	1.20	1.25
1940	NASDAQ	CLSD	Thu, Feb 15, 2024	1.25	1.29	1.17	1.22
1939	NASDAQ	CLSD	Wed, Feb 14, 2024	1.38	1.40	1.21	1.23
1938	NASDAQ	CLSD	Tue, Feb 13, 2024	1.38	1.40	1.20	1.30
1937	NASDAQ	CLSD	Mon, Feb 12, 2024	1.43	1.43	1.32	1.38
1936	NASDAQ	CLSD	Fri, Feb 9, 2024	1.37	1.46	1.37	1.42
1935	NASDAQ	CLSD	Thu, Feb 8, 2024	1.39	1.41	1.35	1.38
1934	NASDAQ	CLSD	Wed, Feb 7, 2024	1.35	1.41	1.35	1.38
1933	NASDAQ	CLSD	Tue, Feb 6, 2024	1.39	1.43	1.37	1.41
1932	NASDAQ	CLSD	Mon, Feb 5, 2024	1.37	1.42	1.35	1.39
1931	NASDAQ	CLSD	Fri, Feb 2, 2024	1.34	1.38	1.31	1.37
1930	NASDAQ	CLSD	Thu, Feb 1, 2024	1.25	1.33	1.25	1.33
1929	NASDAQ	CLSD	Wed, Jan 31, 2024	1.35	1.35	1.24	1.25
1928	NASDAQ	CLSD	Tue, Jan 30, 2024	1.31	1.34	1.29	1.34
1927	NASDAQ	CLSD	Mon, Jan 29, 2024	1.24	1.30	1.20	1.30
1926	NASDAQ	CLSD	Fri, Jan 26, 2024	1.23	1.26	1.10	1.23
1925	NASDAQ	CLSD	Thu, Jan 25, 2024	1.37	1.38	1.14	1.21
1924	NASDAQ	CLSD	Wed, Jan 24, 2024	1.22	1.27	1.21	1.23
1923	NASDAQ	CLSD	Tue, Jan 23, 2024	1.21	1.25	1.18	1.20
1922	NASDAQ	CLSD	Mon, Jan 22, 2024	1.25	1.30	1.15	1.20
1921	NASDAQ	CLSD	Fri, Jan 19, 2024	1.32	1.32	1.18	1.29
1920	NASDAQ	CLSD	Thu, Jan 18, 2024	1.33	1.38	1.23	1.29
1919	NASDAQ	CLSD	Wed, Jan 17, 2024	1.44	1.44	1.32	1.34
1918	NASDAQ	CLSD	Tue, Jan 16, 2024	1.44	1.49	1.39	1.44
1917	NASDAQ	CLSD	Fri, Jan 12, 2024	1.48	1.54	1.41	1.45
1916	NASDAQ	CLSD	Thu, Jan 11, 2024	1.43	1.48	1.40	1.48
1915	NASDAQ	CLSD	Wed, Jan 10, 2024	1.38	1.49	1.36	1.42
1914	NASDAQ	CLSD	Tue, Jan 9, 2024	1.43	1.49	1.36	1.41
1913	NASDAQ	CLSD	Mon, Jan 8, 2024	1.32	1.45	1.27	1.42
1912	NASDAQ	CLSD	Fri, Jan 5, 2024	1.46	1.49	1.33	1.34
1911	NASDAQ	CLSD	Thu, Jan 4, 2024	1.49	1.52	1.43	1.48
1910	NASDAQ	CLSD	Wed, Jan 3, 2024	1.29	1.48	1.26	1.45
1909	NASDAQ	CLSD	Tue, Jan 2, 2024	1.19	1.29	1.16	1.29
1908	NASDAQ	CLSD	Fri, Dec 29, 2023	1.17	1.24	1.14	1.17
1907	NASDAQ	CLSD	Thu, Dec 28, 2023	1.18	1.23	1.15	1.17
1906	NASDAQ	CLSD	Wed, Dec 27, 2023	1.15	1.20	1.11	1.18
1905	NASDAQ	CLSD	Tue, Dec 26, 2023	1.05	1.15	1.02	1.15
1904	NASDAQ	CLSD	Fri, Dec 22, 2023	1.04	1.06	1.02	1.04
1903	NASDAQ	CLSD	Thu, Dec 21, 2023	1.06	1.06	1.00	1.04
1902	NASDAQ	CLSD	Wed, Dec 20, 2023	1.01	1.04	0.99	1.00
1901	NASDAQ	CLSD	Tue, Dec 19, 2023	1.02	1.06	1.00	1.04
1900	NASDAQ	CLSD	Mon, Dec 18, 2023	1.00	1.08	0.99	1.03
1899	NASDAQ	CLSD	Fri, Dec 15, 2023	1.04	1.05	0.99	1.03
1898	NASDAQ	CLSD	Thu, Dec 14, 2023	1.06	1.09	0.94	1.04
1897	NASDAQ	CLSD	Wed, Dec 13, 2023	1.00	1.05	0.96	1.04
1896	NASDAQ	CLSD	Tue, Dec 12, 2023	1.01	1.04	0.92	0.95
1895	NASDAQ	CLSD	Mon, Dec 11, 2023	1.07	1.14	1.03	1.03
1894	NASDAQ	CLSD	Fri, Dec 8, 2023	1.07	1.17	1.06	1.09
1893	NASDAQ	CLSD	Thu, Dec 7, 2023	1.17	1.20	1.10	1.16
1892	NASDAQ	CLSD	Wed, Dec 6, 2023	1.15	1.19	1.13	1.16
1891	NASDAQ	CLSD	Tue, Dec 5, 2023	1.16	1.26	1.08	1.11
1890	NASDAQ	CLSD	Mon, Dec 4, 2023	1.07	1.13	1.06	1.12
1889	NASDAQ	CLSD	Fri, Dec 1, 2023	1.02	1.05	1.00	1.03
1888	NASDAQ	CLSD	Thu, Nov 30, 2023	1.04	1.04	1.00	1.01
1887	NASDAQ	CLSD	Wed, Nov 29, 2023	1.02	1.05	1.01	1.01
1886	NASDAQ	CLSD	Tue, Nov 28, 2023	1.00	1.03	1.00	1.03
1885	NASDAQ	CLSD	Mon, Nov 27, 2023	1.02	1.06	1.00	1.01
1884	NASDAQ	CLSD	Fri, Nov 24, 2023	0.99	1.01	0.97	1.01
1883	NASDAQ	CLSD	Wed, Nov 22, 2023	0.97	1.01	0.96	1.00
1882	NASDAQ	CLSD	Tue, Nov 21, 2023	0.99	1.00	0.95	0.95
1881	NASDAQ	CLSD	Mon, Nov 20, 2023	0.97	0.99	0.95	0.97
1880	NASDAQ	CLSD	Fri, Nov 17, 2023	0.90	0.98	0.90	0.95
1879	NASDAQ	CLSD	Thu, Nov 16, 2023	0.94	1.00	0.92	0.92
1878	NASDAQ	CLSD	Wed, Nov 15, 2023	0.97	1.02	0.95	0.96
1877	NASDAQ	CLSD	Tue, Nov 14, 2023	1.04	1.04	0.94	0.95
1876	NASDAQ	CLSD	Mon, Nov 13, 2023	0.88	0.97	0.88	0.97
1875	NASDAQ	CLSD	Fri, Nov 10, 2023	0.88	1.00	0.85	0.97
1874	NASDAQ	CLSD	Thu, Nov 9, 2023	0.87	0.93	0.76	0.83
1873	NASDAQ	CLSD	Wed, Nov 8, 2023	1.13	1.15	0.99	1.03
1872	NASDAQ	CLSD	Tue, Nov 7, 2023	1.17	1.18	1.12	1.14
1871	NASDAQ	CLSD	Mon, Nov 6, 2023	0.98	1.19	0.97	1.14
1870	NASDAQ	CLSD	Fri, Nov 3, 2023	0.82	0.97	0.82	0.96
1869	NASDAQ	CLSD	Thu, Nov 2, 2023	0.77	0.83	0.76	0.80
1868	NASDAQ	CLSD	Wed, Nov 1, 2023	0.73	0.78	0.69	0.76
1867	NASDAQ	CLSD	Tue, Oct 31, 2023	0.74	0.74	0.69	0.72
1866	NASDAQ	CLSD	Mon, Oct 30, 2023	0.71	0.75	0.69	0.69
1865	NASDAQ	CLSD	Fri, Oct 27, 2023	0.69	0.74	0.68	0.70
1864	NASDAQ	CLSD	Thu, Oct 26, 2023	0.73	0.74	0.65	0.68
1863	NASDAQ	CLSD	Wed, Oct 25, 2023	0.75	0.75	0.70	0.72
1862	NASDAQ	CLSD	Tue, Oct 24, 2023	0.71	0.75	0.70	0.75
1861	NASDAQ	CLSD	Mon, Oct 23, 2023	0.79	0.80	0.70	0.72
1860	NASDAQ	CLSD	Fri, Oct 20, 2023	0.79	0.83	0.79	0.82
1859	NASDAQ	CLSD	Thu, Oct 19, 2023	0.82	0.85	0.75	0.80
1858	NASDAQ	CLSD	Wed, Oct 18, 2023	0.85	0.90	0.83	0.85
1857	NASDAQ	CLSD	Tue, Oct 17, 2023	0.90	0.91	0.86	0.86
1856	NASDAQ	CLSD	Mon, Oct 16, 2023	0.88	0.92	0.88	0.89
1855	NASDAQ	CLSD	Fri, Oct 13, 2023	0.86	0.90	0.85	0.86
1854	NASDAQ	CLSD	Thu, Oct 12, 2023	0.88	0.90	0.86	0.87
1853	NASDAQ	CLSD	Wed, Oct 11, 2023	0.91	0.91	0.88	0.89
1852	NASDAQ	CLSD	Tue, Oct 10, 2023	0.86	0.90	0.83	0.90
1851	NASDAQ	CLSD	Mon, Oct 9, 2023	0.85	0.91	0.85	0.87
1850	NASDAQ	CLSD	Fri, Oct 6, 2023	0.90	0.91	0.87	0.88
1849	NASDAQ	CLSD	Thu, Oct 5, 2023	0.85	0.90	0.84	0.88
1848	NASDAQ	CLSD	Wed, Oct 4, 2023	0.82	0.87	0.82	0.85
1847	NASDAQ	CLSD	Tue, Oct 3, 2023	0.86	0.86	0.83	0.85
1846	NASDAQ	CLSD	Mon, Oct 2, 2023	0.84	0.87	0.83	0.87
1845	NASDAQ	CLSD	Fri, Sep 29, 2023	0.87	0.88	0.84	0.87
1844	NASDAQ	CLSD	Thu, Sep 28, 2023	0.83	0.89	0.83	0.84
1843	NASDAQ	CLSD	Wed, Sep 27, 2023	0.87	0.88	0.85	0.86
1842	NASDAQ	CLSD	Tue, Sep 26, 2023	0.85	0.87	0.85	0.86
1841	NASDAQ	CLSD	Mon, Sep 25, 2023	0.86	0.86	0.84	0.85
1840	NASDAQ	CLSD	Fri, Sep 22, 2023	0.83	0.86	0.83	0.86
1839	NASDAQ	CLSD	Thu, Sep 21, 2023	0.84	0.84	0.83	0.84
1838	NASDAQ	CLSD	Wed, Sep 20, 2023	0.86	0.86	0.83	0.83
1837	NASDAQ	CLSD	Tue, Sep 19, 2023	0.84	0.85	0.83	0.84
1836	NASDAQ	CLSD	Mon, Sep 18, 2023	0.86	0.86	0.83	0.85
1835	NASDAQ	CLSD	Fri, Sep 15, 2023	0.87	0.87	0.83	0.83
1834	NASDAQ	CLSD	Thu, Sep 14, 2023	0.85	0.87	0.85	0.86
1833	NASDAQ	CLSD	Wed, Sep 13, 2023	0.86	0.88	0.85	0.85
1832	NASDAQ	CLSD	Tue, Sep 12, 2023	0.85	0.90	0.85	0.85
1831	NASDAQ	CLSD	Mon, Sep 11, 2023	0.91	0.91	0.91	0.91
1830	NASDAQ	CLSD	Fri, Sep 8, 2023	0.85	0.88	0.84	0.86
1829	NASDAQ	CLSD	Thu, Sep 7, 2023	0.88	0.88	0.85	0.85
1828	NASDAQ	CLSD	Wed, Sep 6, 2023	0.90	0.90	0.85	0.85
1827	NASDAQ	CLSD	Tue, Sep 5, 2023	0.90	0.94	0.85	0.86
1826	NASDAQ	CLSD	Fri, Sep 1, 2023	0.90	0.95	0.90	0.91
1825	NASDAQ	CLSD	Thu, Aug 31, 2023	0.92	0.95	0.91	0.91
1824	NASDAQ	CLSD	Wed, Aug 30, 2023	0.94	0.95	0.92	0.92
1823	NASDAQ	CLSD	Tue, Aug 29, 2023	0.95	0.96	0.92	0.92
1822	NASDAQ	CLSD	Mon, Aug 28, 2023	0.93	0.96	0.92	0.92
1821	NASDAQ	CLSD	Fri, Aug 25, 2023	0.93	0.95	0.93	0.94
1820	NASDAQ	CLSD	Thu, Aug 24, 2023	0.96	0.96	0.93	0.93
1819	NASDAQ	CLSD	Wed, Aug 23, 2023	0.93	0.96	0.93	0.95
1818	NASDAQ	CLSD	Tue, Aug 22, 2023	0.94	0.97	0.93	0.93
1817	NASDAQ	CLSD	Mon, Aug 21, 2023	0.92	0.97	0.92	0.95
1816	NASDAQ	CLSD	Fri, Aug 18, 2023	0.94	0.96	0.93	0.94
1815	NASDAQ	CLSD	Thu, Aug 17, 2023	0.93	0.96	0.92	0.92
1814	NASDAQ	CLSD	Wed, Aug 16, 2023	0.95	0.99	0.93	0.93
1813	NASDAQ	CLSD	Tue, Aug 15, 2023	1.06	1.06	0.98	0.99
1812	NASDAQ	CLSD	Mon, Aug 14, 2023	1.02	1.09	1.02	1.06
1811	NASDAQ	CLSD	Fri, Aug 11, 2023	1.08	1.10	1.05	1.05
1810	NASDAQ	CLSD	Thu, Aug 10, 2023	1.14	1.14	1.02	1.09
1809	NASDAQ	CLSD	Wed, Aug 9, 2023	1.07	1.14	1.06	1.12
1808	NASDAQ	CLSD	Tue, Aug 8, 2023	1.08	1.09	1.05	1.06
1807	NASDAQ	CLSD	Mon, Aug 7, 2023	1.08	1.13	1.08	1.09
1806	NASDAQ	CLSD	Fri, Aug 4, 2023	1.11	1.13	1.10	1.10
1805	NASDAQ	CLSD	Thu, Aug 3, 2023	1.16	1.16	1.08	1.08
1804	NASDAQ	CLSD	Wed, Aug 2, 2023	1.12	1.15	1.11	1.14
1803	NASDAQ	CLSD	Tue, Aug 1, 2023	1.19	1.19	1.12	1.15
1802	NASDAQ	CLSD	Mon, Jul 31, 2023	1.24	1.25	1.10	1.17
1801	NASDAQ	CLSD	Fri, Jul 28, 2023	1.23	1.26	1.19	1.22
1800	NASDAQ	CLSD	Thu, Jul 27, 2023	1.24	1.24	1.19	1.21
1799	NASDAQ	CLSD	Wed, Jul 26, 2023	1.18	1.23	1.18	1.23
1798	NASDAQ	CLSD	Tue, Jul 25, 2023	1.19	1.22	1.15	1.20
1797	NASDAQ	CLSD	Mon, Jul 24, 2023	1.21	1.23	1.20	1.21
1796	NASDAQ	CLSD	Fri, Jul 21, 2023	1.25	1.25	1.20	1.22
1795	NASDAQ	CLSD	Thu, Jul 20, 2023	1.22	1.26	1.21	1.24
1794	NASDAQ	CLSD	Wed, Jul 19, 2023	1.23	1.28	1.20	1.24
1793	NASDAQ	CLSD	Tue, Jul 18, 2023	1.28	1.29	1.15	1.24
1792	NASDAQ	CLSD	Mon, Jul 17, 2023	1.20	1.30	1.12	1.27
1791	NASDAQ	CLSD	Fri, Jul 14, 2023	1.16	1.23	1.15	1.20
1790	NASDAQ	CLSD	Thu, Jul 13, 2023	1.19	1.19	1.09	1.18
1789	NASDAQ	CLSD	Wed, Jul 12, 2023	1.09	1.14	1.06	1.12
1788	NASDAQ	CLSD	Tue, Jul 11, 2023	1.06	1.12	1.06	1.10
1787	NASDAQ	CLSD	Mon, Jul 10, 2023	1.07	1.11	1.06	1.06
1786	NASDAQ	CLSD	Fri, Jul 7, 2023	1.05	1.09	1.04	1.07
1785	NASDAQ	CLSD	Thu, Jul 6, 2023	1.10	1.10	1.03	1.04
1784	NASDAQ	CLSD	Wed, Jul 5, 2023	1.13	1.13	1.07	1.07
1783	NASDAQ	CLSD	Mon, Jul 3, 2023	1.13	1.14	1.08	1.13
1782	NASDAQ	CLSD	Fri, Jun 30, 2023	1.18	1.20	1.10	1.12
1781	NASDAQ	CLSD	Thu, Jun 29, 2023	1.26	1.26	1.17	1.17
1780	NASDAQ	CLSD	Wed, Jun 28, 2023	1.20	1.26	1.20	1.23
1779	NASDAQ	CLSD	Tue, Jun 27, 2023	1.22	1.26	1.20	1.22
1778	NASDAQ	CLSD	Mon, Jun 26, 2023	1.29	1.29	1.16	1.24
1777	NASDAQ	CLSD	Fri, Jun 23, 2023	1.28	1.33	1.20	1.25
1776	NASDAQ	CLSD	Thu, Jun 22, 2023	1.32	1.35	1.29	1.31
1775	NASDAQ	CLSD	Wed, Jun 21, 2023	1.30	1.36	1.25	1.33
1774	NASDAQ	CLSD	Tue, Jun 20, 2023	1.52	1.54	1.33	1.33
1773	NASDAQ	CLSD	Fri, Jun 16, 2023	1.48	1.50	1.43	1.48
1772	NASDAQ	CLSD	Thu, Jun 15, 2023	1.38	1.47	1.32	1.40
1771	NASDAQ	CLSD	Wed, Jun 14, 2023	1.29	1.40	1.28	1.33
1770	NASDAQ	CLSD	Tue, Jun 13, 2023	1.24	1.28	1.24	1.26
1769	NASDAQ	CLSD	Mon, Jun 12, 2023	1.29	1.30	1.25	1.27
1768	NASDAQ	CLSD	Fri, Jun 9, 2023	1.26	1.29	1.26	1.28
1767	NASDAQ	CLSD	Thu, Jun 8, 2023	1.25	1.28	1.24	1.28
1766	NASDAQ	CLSD	Wed, Jun 7, 2023	1.26	1.30	1.24	1.26
1765	NASDAQ	CLSD	Tue, Jun 6, 2023	1.18	1.29	1.18	1.27
1764	NASDAQ	CLSD	Mon, Jun 5, 2023	1.17	1.20	1.14	1.15
1763	NASDAQ	CLSD	Fri, Jun 2, 2023	1.14	1.17	1.13	1.15
1762	NASDAQ	CLSD	Thu, Jun 1, 2023	1.06	1.16	1.06	1.12
1761	NASDAQ	CLSD	Wed, May 31, 2023	1.06	1.08	1.06	1.08
1760	NASDAQ	CLSD	Tue, May 30, 2023	1.07	1.10	1.06	1.06
1759	NASDAQ	CLSD	Fri, May 26, 2023	1.07	1.09	1.05	1.07
1758	NASDAQ	CLSD	Thu, May 25, 2023	1.09	1.15	1.05	1.05
1757	NASDAQ	CLSD	Wed, May 24, 2023	1.11	1.12	1.09	1.10
1756	NASDAQ	CLSD	Tue, May 23, 2023	1.04	1.15	1.04	1.10
1755	NASDAQ	CLSD	Mon, May 22, 2023	1.04	1.10	1.04	1.09
1754	NASDAQ	CLSD	Fri, May 19, 2023	1.01	1.04	1.00	1.02
1753	NASDAQ	CLSD	Thu, May 18, 2023	1.01	1.03	1.00	1.01
1752	NASDAQ	CLSD	Wed, May 17, 2023	1.04	1.04	1.01	1.04
1751	NASDAQ	CLSD	Tue, May 16, 2023	1.06	1.06	1.00	1.04
1750	NASDAQ	CLSD	Mon, May 15, 2023	1.07	1.09	1.05	1.07
1749	NASDAQ	CLSD	Fri, May 12, 2023	1.08	1.09	1.04	1.05
1748	NASDAQ	CLSD	Thu, May 11, 2023	1.16	1.16	1.02	1.08
1747	NASDAQ	CLSD	Wed, May 10, 2023	1.08	1.18	1.08	1.16
1746	NASDAQ	CLSD	Tue, May 9, 2023	1.19	1.19	1.05	1.08
1745	NASDAQ	CLSD	Mon, May 8, 2023	1.03	1.13	1.01	1.11
1744	NASDAQ	CLSD	Fri, May 5, 2023	1.00	1.04	0.97	1.01
1743	NASDAQ	CLSD	Thu, May 4, 2023	1.00	1.01	0.95	0.97
1742	NASDAQ	CLSD	Wed, May 3, 2023	0.98	1.01	0.95	1.00
1741	NASDAQ	CLSD	Tue, May 2, 2023	1.00	1.01	0.93	0.98
1740	NASDAQ	CLSD	Mon, May 1, 2023	0.97	1.02	0.97	1.00
1739	NASDAQ	CLSD	Fri, Apr 28, 2023	1.04	1.04	0.91	1.01
1738	NASDAQ	CLSD	Thu, Apr 27, 2023	1.04	1.06	1.00	1.02
1737	NASDAQ	CLSD	Wed, Apr 26, 2023	1.06	1.10	1.00	1.06
1736	NASDAQ	CLSD	Tue, Apr 25, 2023	1.09	1.10	1.02	1.07
1735	NASDAQ	CLSD	Mon, Apr 24, 2023	1.06	1.11	1.05	1.10
1734	NASDAQ	CLSD	Fri, Apr 21, 2023	1.12	1.15	1.05	1.06
1733	NASDAQ	CLSD	Thu, Apr 20, 2023	1.12	1.16	1.11	1.12
1732	NASDAQ	CLSD	Wed, Apr 19, 2023	1.13	1.15	1.09	1.15
1731	NASDAQ	CLSD	Tue, Apr 18, 2023	1.11	1.17	1.08	1.12
1730	NASDAQ	CLSD	Mon, Apr 17, 2023	1.10	1.12	1.08	1.09
1729	NASDAQ	CLSD	Fri, Apr 14, 2023	1.10	1.14	1.08	1.10
1728	NASDAQ	CLSD	Thu, Apr 13, 2023	1.11	1.18	1.11	1.16
1727	NASDAQ	CLSD	Wed, Apr 12, 2023	1.25	1.25	1.10	1.11
1726	NASDAQ	CLSD	Tue, Apr 11, 2023	1.22	1.25	1.20	1.24
1725	NASDAQ	CLSD	Mon, Apr 10, 2023	1.21	1.25	1.11	1.24
1724	NASDAQ	CLSD	Thu, Apr 6, 2023	1.29	1.39	1.20	1.24
1723	NASDAQ	CLSD	Wed, Apr 5, 2023	1.30	1.39	1.20	1.23
1722	NASDAQ	CLSD	Tue, Apr 4, 2023	1.12	1.48	1.10	1.35
1721	NASDAQ	CLSD	Mon, Apr 3, 2023	1.04	1.09	1.03	1.07
1720	NASDAQ	CLSD	Fri, Mar 31, 2023	0.98	1.05	0.98	1.04
1719	NASDAQ	CLSD	Thu, Mar 30, 2023	0.96	0.98	0.95	0.96
1718	NASDAQ	CLSD	Wed, Mar 29, 2023	0.90	1.01	0.90	0.96
1717	NASDAQ	CLSD	Tue, Mar 28, 2023	0.94	0.99	0.90	0.93
1716	NASDAQ	CLSD	Mon, Mar 27, 2023	0.98	1.00	0.95	0.95
1715	NASDAQ	CLSD	Fri, Mar 24, 2023	1.01	1.02	0.97	0.97
1714	NASDAQ	CLSD	Thu, Mar 23, 2023	1.01	1.03	0.98	1.02
1713	NASDAQ	CLSD	Wed, Mar 22, 2023	1.02	1.04	0.98	1.01
1712	NASDAQ	CLSD	Tue, Mar 21, 2023	0.96	1.05	0.96	1.02
1711	NASDAQ	CLSD	Mon, Mar 20, 2023	1.03	1.03	0.97	0.97
1710	NASDAQ	CLSD	Fri, Mar 17, 2023	0.98	1.06	0.97	1.04
1709	NASDAQ	CLSD	Thu, Mar 16, 2023	1.00	1.04	0.93	0.96
1708	NASDAQ	CLSD	Wed, Mar 15, 2023	1.07	1.07	0.98	0.98
1707	NASDAQ	CLSD	Tue, Mar 14, 2023	1.11	1.13	1.00	1.03
1706	NASDAQ	CLSD	Mon, Mar 13, 2023	1.08	1.16	1.04	1.05
1705	NASDAQ	CLSD	Fri, Mar 10, 2023	1.23	1.31	1.06	1.08
1704	NASDAQ	CLSD	Thu, Mar 9, 2023	1.23	1.24	1.15	1.19
1703	NASDAQ	CLSD	Wed, Mar 8, 2023	1.29	1.30	1.21	1.23
1702	NASDAQ	CLSD	Tue, Mar 7, 2023	1.31	1.31	1.25	1.28
1701	NASDAQ	CLSD	Mon, Mar 6, 2023	1.24	1.33	1.24	1.30
1700	NASDAQ	CLSD	Fri, Mar 3, 2023	1.19	1.28	1.17	1.27
1699	NASDAQ	CLSD	Thu, Mar 2, 2023	1.21	1.21	1.17	1.17
1698	NASDAQ	CLSD	Wed, Mar 1, 2023	1.25	1.25	1.20	1.21
1697	NASDAQ	CLSD	Tue, Feb 28, 2023	1.23	1.30	1.22	1.24
1696	NASDAQ	CLSD	Mon, Feb 27, 2023	1.27	1.29	1.19	1.22
1695	NASDAQ	CLSD	Fri, Feb 24, 2023	1.26	1.29	1.19	1.25
1694	NASDAQ	CLSD	Thu, Feb 23, 2023	1.32	1.37	1.25	1.26
1693	NASDAQ	CLSD	Wed, Feb 22, 2023	1.38	1.42	1.33	1.33
1692	NASDAQ	CLSD	Tue, Feb 21, 2023	1.42	1.42	1.33	1.37
1691	NASDAQ	CLSD	Fri, Feb 17, 2023	1.37	1.40	1.34	1.38
1690	NASDAQ	CLSD	Thu, Feb 16, 2023	1.34	1.41	1.33	1.36
1689	NASDAQ	CLSD	Wed, Feb 15, 2023	1.32	1.37	1.32	1.34
1688	NASDAQ	CLSD	Tue, Feb 14, 2023	1.32	1.38	1.31	1.32
1687	NASDAQ	CLSD	Mon, Feb 13, 2023	1.31	1.37	1.31	1.34
1686	NASDAQ	CLSD	Fri, Feb 10, 2023	1.36	1.37	1.32	1.32
1685	NASDAQ	CLSD	Thu, Feb 9, 2023	1.42	1.48	1.33	1.36
1684	NASDAQ	CLSD	Wed, Feb 8, 2023	1.50	1.50	1.37	1.42
1683	NASDAQ	CLSD	Tue, Feb 7, 2023	1.38	1.56	1.38	1.48
1682	NASDAQ	CLSD	Mon, Feb 6, 2023	1.61	1.67	1.44	1.47
1681	NASDAQ	CLSD	Fri, Feb 3, 2023	1.53	1.63	1.48	1.51
1680	NASDAQ	CLSD	Thu, Feb 2, 2023	1.68	1.85	1.44	1.49
1679	NASDAQ	CLSD	Wed, Feb 1, 2023	1.40	1.62	1.40	1.54
1678	NASDAQ	CLSD	Tue, Jan 31, 2023	1.37	1.42	1.33	1.41
1677	NASDAQ	CLSD	Mon, Jan 30, 2023	1.34	1.36	1.30	1.35
1676	NASDAQ	CLSD	Fri, Jan 27, 2023	1.33	1.39	1.31	1.33
1675	NASDAQ	CLSD	Thu, Jan 26, 2023	1.32	1.36	1.30	1.33
1674	NASDAQ	CLSD	Wed, Jan 25, 2023	1.42	1.46	1.28	1.32
1673	NASDAQ	CLSD	Tue, Jan 24, 2023	1.51	1.55	1.41	1.45
1672	NASDAQ	CLSD	Mon, Jan 23, 2023	1.52	1.57	1.50	1.51
1671	NASDAQ	CLSD	Fri, Jan 20, 2023	1.48	1.59	1.45	1.50
1670	NASDAQ	CLSD	Thu, Jan 19, 2023	1.66	1.66	1.45	1.47
1669	NASDAQ	CLSD	Wed, Jan 18, 2023	1.50	1.65	1.50	1.64
1668	NASDAQ	CLSD	Tue, Jan 17, 2023	1.60	1.62	1.46	1.49
1667	NASDAQ	CLSD	Fri, Jan 13, 2023	1.61	1.66	1.55	1.57
1666	NASDAQ	CLSD	Thu, Jan 12, 2023	1.61	1.63	1.52	1.61
1665	NASDAQ	CLSD	Wed, Jan 11, 2023	1.68	1.69	1.56	1.63
1664	NASDAQ	CLSD	Tue, Jan 10, 2023	1.59	1.71	1.57	1.66
1663	NASDAQ	CLSD	Mon, Jan 9, 2023	1.65	1.82	1.58	1.61
1662	NASDAQ	CLSD	Fri, Jan 6, 2023	1.42	1.65	1.42	1.64
1661	NASDAQ	CLSD	Thu, Jan 5, 2023	1.53	1.58	1.41	1.43
1660	NASDAQ	CLSD	Wed, Jan 4, 2023	1.25	1.48	1.22	1.48
1659	NASDAQ	CLSD	Tue, Jan 3, 2023	1.10	1.22	1.09	1.22
1658	NASDAQ	CLSD	Fri, Dec 30, 2022	1.09	1.16	1.07	1.12
1657	NASDAQ	CLSD	Thu, Dec 29, 2022	1.05	1.11	1.04	1.09
1656	NASDAQ	CLSD	Wed, Dec 28, 2022	1.12	1.12	1.05	1.05
1655	NASDAQ	CLSD	Tue, Dec 27, 2022	1.16	1.17	1.10	1.11
1654	NASDAQ	CLSD	Fri, Dec 23, 2022	1.10	1.15	1.05	1.14
1653	NASDAQ	CLSD	Thu, Dec 22, 2022	1.00	1.13	1.00	1.08
1652	NASDAQ	CLSD	Wed, Dec 21, 2022	1.03	1.04	0.98	1.00
1651	NASDAQ	CLSD	Tue, Dec 20, 2022	1.06	1.13	1.02	1.02
1650	NASDAQ	CLSD	Mon, Dec 19, 2022	1.13	1.15	1.05	1.07
1649	NASDAQ	CLSD	Fri, Dec 16, 2022	1.16	1.20	1.08	1.10
1648	NASDAQ	CLSD	Thu, Dec 15, 2022	1.15	1.21	1.14	1.21
1647	NASDAQ	CLSD	Wed, Dec 14, 2022	1.25	1.27	1.12	1.17
1646	NASDAQ	CLSD	Tue, Dec 13, 2022	1.18	1.28	1.18	1.25
1645	NASDAQ	CLSD	Mon, Dec 12, 2022	1.14	1.21	1.10	1.20
1644	NASDAQ	CLSD	Fri, Dec 9, 2022	1.16	1.16	1.14	1.14
1643	NASDAQ	CLSD	Thu, Dec 8, 2022	1.18	1.22	1.12	1.18
1642	NASDAQ	CLSD	Wed, Dec 7, 2022	1.19	1.19	1.12	1.15
1641	NASDAQ	CLSD	Tue, Dec 6, 2022	1.13	1.17	1.08	1.16
1640	NASDAQ	CLSD	Mon, Dec 5, 2022	1.20	1.21	1.10	1.14
1639	NASDAQ	CLSD	Fri, Dec 2, 2022	1.16	1.20	1.16	1.20
1638	NASDAQ	CLSD	Thu, Dec 1, 2022	1.24	1.24	1.14	1.18
1637	NASDAQ	CLSD	Wed, Nov 30, 2022	1.13	1.21	1.13	1.21
1636	NASDAQ	CLSD	Tue, Nov 29, 2022	1.12	1.15	1.12	1.12
1635	NASDAQ	CLSD	Mon, Nov 28, 2022	1.16	1.18	1.11	1.11
1634	NASDAQ	CLSD	Fri, Nov 25, 2022	1.20	1.20	1.14	1.18
1633	NASDAQ	CLSD	Wed, Nov 23, 2022	1.14	1.19	1.11	1.18
1632	NASDAQ	CLSD	Tue, Nov 22, 2022	1.11	1.22	1.11	1.14
1631	NASDAQ	CLSD	Mon, Nov 21, 2022	1.25	1.27	1.14	1.14
1630	NASDAQ	CLSD	Fri, Nov 18, 2022	1.36	1.36	1.19	1.21
1629	NASDAQ	CLSD	Thu, Nov 17, 2022	1.37	1.37	1.25	1.35
1628	NASDAQ	CLSD	Wed, Nov 16, 2022	1.42	1.44	1.32	1.35
1627	NASDAQ	CLSD	Tue, Nov 15, 2022	1.44	1.52	1.35	1.41
1626	NASDAQ	CLSD	Mon, Nov 14, 2022	1.40	1.61	1.30	1.37
1625	NASDAQ	CLSD	Fri, Nov 11, 2022	1.37	1.37	1.23	1.33
1624	NASDAQ	CLSD	Thu, Nov 10, 2022	1.41	1.43	1.25	1.32
1623	NASDAQ	CLSD	Wed, Nov 9, 2022	1.30	1.58	1.20	1.28
1622	NASDAQ	CLSD	Tue, Nov 8, 2022	1.50	1.50	1.34	1.40
1621	NASDAQ	CLSD	Mon, Nov 7, 2022	1.54	1.54	1.41	1.47
1620	NASDAQ	CLSD	Fri, Nov 4, 2022	1.46	1.54	1.39	1.49
1619	NASDAQ	CLSD	Thu, Nov 3, 2022	1.36	1.52	1.36	1.46
1618	NASDAQ	CLSD	Wed, Nov 2, 2022	1.25	1.38	1.23	1.35
1617	NASDAQ	CLSD	Tue, Nov 1, 2022	1.17	1.23	1.13	1.21
1616	NASDAQ	CLSD	Mon, Oct 31, 2022	1.16	1.17	1.11	1.14
1615	NASDAQ	CLSD	Fri, Oct 28, 2022	1.07	1.14	1.07	1.14
1614	NASDAQ	CLSD	Thu, Oct 27, 2022	1.06	1.16	1.04	1.07
1613	NASDAQ	CLSD	Wed, Oct 26, 2022	1.07	1.10	1.04	1.06
1612	NASDAQ	CLSD	Tue, Oct 25, 2022	1.04	1.09	1.04	1.07
1611	NASDAQ	CLSD	Mon, Oct 24, 2022	1.06	1.06	1.02	1.05
1610	NASDAQ	CLSD	Fri, Oct 21, 2022	1.08	1.11	1.05	1.06
1609	NASDAQ	CLSD	Thu, Oct 20, 2022	1.11	1.14	1.10	1.10
1608	NASDAQ	CLSD	Wed, Oct 19, 2022	1.17	1.19	1.10	1.10
1607	NASDAQ	CLSD	Tue, Oct 18, 2022	1.19	1.24	1.17	1.18
1606	NASDAQ	CLSD	Mon, Oct 17, 2022	1.13	1.21	1.13	1.19
1605	NASDAQ	CLSD	Fri, Oct 14, 2022	1.23	1.26	1.11	1.14
1604	NASDAQ	CLSD	Thu, Oct 13, 2022	1.19	1.26	1.15	1.22
1603	NASDAQ	CLSD	Wed, Oct 12, 2022	1.15	1.21	1.11	1.21
1602	NASDAQ	CLSD	Tue, Oct 11, 2022	1.32	1.32	1.14	1.16
1601	NASDAQ	CLSD	Mon, Oct 10, 2022	1.34	1.34	1.28	1.29
1600	NASDAQ	CLSD	Fri, Oct 7, 2022	1.35	1.37	1.34	1.34
1599	NASDAQ	CLSD	Thu, Oct 6, 2022	1.38	1.38	1.35	1.35
1598	NASDAQ	CLSD	Wed, Oct 5, 2022	1.36	1.42	1.35	1.37
1597	NASDAQ	CLSD	Tue, Oct 4, 2022	1.22	1.41	1.21	1.37
1596	NASDAQ	CLSD	Mon, Oct 3, 2022	1.14	1.20	1.12	1.20
1595	NASDAQ	CLSD	Fri, Sep 30, 2022	1.00	1.16	1.00	1.13
1594	NASDAQ	CLSD	Thu, Sep 29, 2022	1.08	1.11	1.05	1.08
1593	NASDAQ	CLSD	Wed, Sep 28, 2022	1.10	1.10	1.06	1.08
1592	NASDAQ	CLSD	Tue, Sep 27, 2022	1.13	1.13	1.05	1.09
1591	NASDAQ	CLSD	Mon, Sep 26, 2022	1.12	1.13	1.06	1.08
1590	NASDAQ	CLSD	Fri, Sep 23, 2022	1.12	1.13	1.12	1.13
1589	NASDAQ	CLSD	Thu, Sep 22, 2022	1.13	1.14	1.03	1.13
1588	NASDAQ	CLSD	Wed, Sep 21, 2022	1.19	1.19	1.11	1.15
1587	NASDAQ	CLSD	Tue, Sep 20, 2022	1.21	1.23	1.18	1.21
1586	NASDAQ	CLSD	Mon, Sep 19, 2022	1.27	1.27	1.17	1.23
1585	NASDAQ	CLSD	Fri, Sep 16, 2022	1.33	1.38	1.27	1.30
1584	NASDAQ	CLSD	Thu, Sep 15, 2022	1.32	1.36	1.30	1.32
1583	NASDAQ	CLSD	Wed, Sep 14, 2022	1.33	1.34	1.30	1.31
1582	NASDAQ	CLSD	Tue, Sep 13, 2022	1.36	1.36	1.30	1.32
1581	NASDAQ	CLSD	Mon, Sep 12, 2022	1.32	1.38	1.32	1.36
1580	NASDAQ	CLSD	Fri, Sep 9, 2022	1.31	1.34	1.29	1.34
1579	NASDAQ	CLSD	Thu, Sep 8, 2022	1.38	1.39	1.30	1.31
1578	NASDAQ	CLSD	Wed, Sep 7, 2022	1.36	1.38	1.33	1.38
1577	NASDAQ	CLSD	Tue, Sep 6, 2022	1.33	1.36	1.32	1.33
1576	NASDAQ	CLSD	Fri, Sep 2, 2022	1.42	1.42	1.33	1.36
1575	NASDAQ	CLSD	Thu, Sep 1, 2022	1.37	1.37	1.31	1.37
1574	NASDAQ	CLSD	Wed, Aug 31, 2022	1.35	1.38	1.33	1.37
1573	NASDAQ	CLSD	Tue, Aug 30, 2022	1.36	1.40	1.33	1.35
1572	NASDAQ	CLSD	Mon, Aug 29, 2022	1.36	1.38	1.34	1.35
1571	NASDAQ	CLSD	Fri, Aug 26, 2022	1.47	1.47	1.35	1.39
1570	NASDAQ	CLSD	Thu, Aug 25, 2022	1.51	1.60	1.44	1.46
1569	NASDAQ	CLSD	Wed, Aug 24, 2022	1.48	1.50	1.44	1.47
1568	NASDAQ	CLSD	Tue, Aug 23, 2022	1.39	1.52	1.37	1.49
1567	NASDAQ	CLSD	Mon, Aug 22, 2022	1.38	1.43	1.33	1.39
1566	NASDAQ	CLSD	Fri, Aug 19, 2022	1.46	1.58	1.42	1.42
1565	NASDAQ	CLSD	Thu, Aug 18, 2022	1.49	1.54	1.48	1.50
1564	NASDAQ	CLSD	Wed, Aug 17, 2022	1.53	1.56	1.47	1.50
1563	NASDAQ	CLSD	Tue, Aug 16, 2022	1.53	1.57	1.50	1.53
1562	NASDAQ	CLSD	Mon, Aug 15, 2022	1.54	1.60	1.51	1.54
1561	NASDAQ	CLSD	Fri, Aug 12, 2022	1.57	1.61	1.56	1.59
1560	NASDAQ	CLSD	Thu, Aug 11, 2022	1.63	1.67	1.54	1.55
1559	NASDAQ	CLSD	Wed, Aug 10, 2022	1.65	1.65	1.53	1.62
1558	NASDAQ	CLSD	Tue, Aug 9, 2022	1.80	1.83	1.50	1.61
1557	NASDAQ	CLSD	Mon, Aug 8, 2022	1.71	1.73	1.61	1.64
1556	NASDAQ	CLSD	Fri, Aug 5, 2022	1.58	1.73	1.54	1.67
1555	NASDAQ	CLSD	Thu, Aug 4, 2022	1.51	1.62	1.51	1.58
1554	NASDAQ	CLSD	Wed, Aug 3, 2022	1.51	1.54	1.47	1.50
1553	NASDAQ	CLSD	Tue, Aug 2, 2022	1.47	1.55	1.45	1.50
1552	NASDAQ	CLSD	Mon, Aug 1, 2022	1.54	1.62	1.46	1.47
1551	NASDAQ	CLSD	Fri, Jul 29, 2022	1.50	1.54	1.44	1.54
1550	NASDAQ	CLSD	Thu, Jul 28, 2022	1.66	1.66	1.48	1.50
1549	NASDAQ	CLSD	Wed, Jul 27, 2022	1.63	1.67	1.59	1.65
1548	NASDAQ	CLSD	Tue, Jul 26, 2022	1.55	1.68	1.55	1.62
1547	NASDAQ	CLSD	Mon, Jul 25, 2022	1.70	1.70	1.52	1.57
1546	NASDAQ	CLSD	Fri, Jul 22, 2022	1.85	1.85	1.61	1.63
1545	NASDAQ	CLSD	Thu, Jul 21, 2022	1.83	1.83	1.76	1.83
1544	NASDAQ	CLSD	Wed, Jul 20, 2022	1.73	1.83	1.73	1.82
1543	NASDAQ	CLSD	Tue, Jul 19, 2022	1.78	1.86	1.66	1.70
1542	NASDAQ	CLSD	Mon, Jul 18, 2022	1.83	1.84	1.77	1.77
1541	NASDAQ	CLSD	Fri, Jul 15, 2022	1.78	1.82	1.74	1.81
1540	NASDAQ	CLSD	Thu, Jul 14, 2022	1.73	1.81	1.73	1.77
1539	NASDAQ	CLSD	Wed, Jul 13, 2022	1.72	1.75	1.66	1.75
1538	NASDAQ	CLSD	Tue, Jul 12, 2022	1.69	1.72	1.62	1.72
1537	NASDAQ	CLSD	Mon, Jul 11, 2022	1.78	1.83	1.61	1.69
1536	NASDAQ	CLSD	Fri, Jul 8, 2022	1.53	1.73	1.53	1.73
1535	NASDAQ	CLSD	Thu, Jul 7, 2022	1.44	1.54	1.43	1.52
1534	NASDAQ	CLSD	Wed, Jul 6, 2022	1.46	1.52	1.37	1.41
1533	NASDAQ	CLSD	Tue, Jul 5, 2022	1.46	1.51	1.44	1.47
1532	NASDAQ	CLSD	Fri, Jul 1, 2022	1.45	1.67	1.42	1.47
1531	NASDAQ	CLSD	Thu, Jun 30, 2022	1.51	1.55	1.44	1.47
1530	NASDAQ	CLSD	Wed, Jun 29, 2022	1.53	1.55	1.46	1.50
1529	NASDAQ	CLSD	Tue, Jun 28, 2022	1.60	1.67	1.50	1.53
1528	NASDAQ	CLSD	Mon, Jun 27, 2022	1.63	1.68	1.60	1.60
1527	NASDAQ	CLSD	Fri, Jun 24, 2022	1.66	1.68	1.60	1.65
1526	NASDAQ	CLSD	Thu, Jun 23, 2022	1.69	1.71	1.61	1.66
1525	NASDAQ	CLSD	Wed, Jun 22, 2022	1.57	1.73	1.53	1.62
1524	NASDAQ	CLSD	Tue, Jun 21, 2022	1.52	1.61	1.49	1.56
1523	NASDAQ	CLSD	Fri, Jun 17, 2022	1.32	1.50	1.30	1.46
1522	NASDAQ	CLSD	Thu, Jun 16, 2022	1.32	1.34	1.26	1.34
1521	NASDAQ	CLSD	Wed, Jun 15, 2022	1.30	1.35	1.30	1.34
1520	NASDAQ	CLSD	Tue, Jun 14, 2022	1.28	1.34	1.28	1.30
1519	NASDAQ	CLSD	Mon, Jun 13, 2022	1.32	1.37	1.28	1.31
1518	NASDAQ	CLSD	Fri, Jun 10, 2022	1.32	1.40	1.32	1.35
1517	NASDAQ	CLSD	Thu, Jun 9, 2022	1.39	1.40	1.34	1.35
1516	NASDAQ	CLSD	Wed, Jun 8, 2022	1.34	1.40	1.31	1.39
1515	NASDAQ	CLSD	Tue, Jun 7, 2022	1.31	1.36	1.30	1.33
1514	NASDAQ	CLSD	Mon, Jun 6, 2022	1.34	1.36	1.29	1.30
1513	NASDAQ	CLSD	Fri, Jun 3, 2022	1.33	1.36	1.28	1.30
1512	NASDAQ	CLSD	Thu, Jun 2, 2022	1.36	1.38	1.30	1.35
1511	NASDAQ	CLSD	Wed, Jun 1, 2022	1.30	1.39	1.27	1.37
1510	NASDAQ	CLSD	Tue, May 31, 2022	1.35	1.38	1.29	1.30
1509	NASDAQ	CLSD	Fri, May 27, 2022	1.32	1.39	1.27	1.34
1508	NASDAQ	CLSD	Thu, May 26, 2022	1.32	1.36	1.30	1.34
1507	NASDAQ	CLSD	Wed, May 25, 2022	1.30	1.34	1.28	1.31
1506	NASDAQ	CLSD	Tue, May 24, 2022	1.40	1.40	1.29	1.30
1505	NASDAQ	CLSD	Mon, May 23, 2022	1.38	1.44	1.37	1.42
1504	NASDAQ	CLSD	Fri, May 20, 2022	1.46	1.49	1.31	1.38
1503	NASDAQ	CLSD	Thu, May 19, 2022	1.46	1.50	1.43	1.45
1502	NASDAQ	CLSD	Wed, May 18, 2022	1.54	1.59	1.45	1.48
1501	NASDAQ	CLSD	Tue, May 17, 2022	1.48	1.55	1.39	1.55
1500	NASDAQ	CLSD	Mon, May 16, 2022	1.41	1.49	1.40	1.46
1499	NASDAQ	CLSD	Fri, May 13, 2022	1.41	1.48	1.36	1.41
1498	NASDAQ	CLSD	Thu, May 12, 2022	1.35	1.41	1.30	1.36
1497	NASDAQ	CLSD	Wed, May 11, 2022	1.57	1.60	1.43	1.45
1496	NASDAQ	CLSD	Tue, May 10, 2022	1.47	1.59	1.41	1.57
1495	NASDAQ	CLSD	Mon, May 9, 2022	1.50	1.51	1.39	1.46
1494	NASDAQ	CLSD	Fri, May 6, 2022	1.56	1.56	1.45	1.54
1493	NASDAQ	CLSD	Thu, May 5, 2022	1.62	1.62	1.52	1.53
1492	NASDAQ	CLSD	Wed, May 4, 2022	1.65	1.65	1.53	1.63
1491	NASDAQ	CLSD	Tue, May 3, 2022	1.67	1.67	1.57	1.64
1490	NASDAQ	CLSD	Mon, May 2, 2022	1.56	1.66	1.52	1.65
1489	NASDAQ	CLSD	Fri, Apr 29, 2022	1.64	1.72	1.53	1.53
1488	NASDAQ	CLSD	Thu, Apr 28, 2022	1.60	1.68	1.56	1.62
1487	NASDAQ	CLSD	Wed, Apr 27, 2022	1.61	1.66	1.57	1.60
1486	NASDAQ	CLSD	Tue, Apr 26, 2022	1.72	1.73	1.60	1.62
1485	NASDAQ	CLSD	Mon, Apr 25, 2022	1.58	1.88	1.56	1.73
1484	NASDAQ	CLSD	Fri, Apr 22, 2022	1.68	1.72	1.58	1.60
1483	NASDAQ	CLSD	Thu, Apr 21, 2022	1.91	1.93	1.60	1.66
1482	NASDAQ	CLSD	Wed, Apr 20, 2022	1.94	1.95	1.88	1.91
1481	NASDAQ	CLSD	Tue, Apr 19, 2022	1.95	2.03	1.87	1.96
1480	NASDAQ	CLSD	Mon, Apr 18, 2022	2.10	2.10	1.92	1.93
1479	NASDAQ	CLSD	Thu, Apr 14, 2022	2.11	2.16	2.06	2.08
1478	NASDAQ	CLSD	Wed, Apr 13, 2022	2.04	2.14	2.04	2.13
1477	NASDAQ	CLSD	Tue, Apr 12, 2022	2.13	2.17	2.03	2.03
1476	NASDAQ	CLSD	Mon, Apr 11, 2022	2.12	2.17	2.07	2.13
1475	NASDAQ	CLSD	Fri, Apr 8, 2022	2.33	2.35	2.13	2.17
1474	NASDAQ	CLSD	Thu, Apr 7, 2022	2.38	2.44	2.34	2.37
1473	NASDAQ	CLSD	Wed, Apr 6, 2022	2.36	2.42	2.30	2.39
1472	NASDAQ	CLSD	Tue, Apr 5, 2022	2.52	2.52	2.36	2.39
1471	NASDAQ	CLSD	Mon, Apr 4, 2022	2.37	2.54	2.37	2.49
1470	NASDAQ	CLSD	Fri, Apr 1, 2022	2.32	2.42	2.28	2.34
1469	NASDAQ	CLSD	Thu, Mar 31, 2022	2.45	2.45	2.28	2.29
1468	NASDAQ	CLSD	Wed, Mar 30, 2022	2.40	2.53	2.39	2.45
1467	NASDAQ	CLSD	Tue, Mar 29, 2022	2.35	2.49	2.28	2.39
1466	NASDAQ	CLSD	Mon, Mar 28, 2022	2.43	2.49	2.27	2.34
1465	NASDAQ	CLSD	Fri, Mar 25, 2022	2.41	2.41	2.33	2.36
1464	NASDAQ	CLSD	Thu, Mar 24, 2022	2.55	2.61	2.40	2.41
1463	NASDAQ	CLSD	Wed, Mar 23, 2022	2.38	2.57	2.36	2.47
1462	NASDAQ	CLSD	Tue, Mar 22, 2022	2.33	2.39	2.23	2.36
1461	NASDAQ	CLSD	Mon, Mar 21, 2022	2.62	2.71	2.33	2.35
1460	NASDAQ	CLSD	Fri, Mar 18, 2022	2.71	2.85	2.49	2.62
1459	NASDAQ	CLSD	Thu, Mar 17, 2022	2.44	2.80	2.37	2.76
1458	NASDAQ	CLSD	Wed, Mar 16, 2022	2.56	2.57	2.33	2.49
1457	NASDAQ	CLSD	Tue, Mar 15, 2022	2.05	2.59	2.04	2.49
1456	NASDAQ	CLSD	Mon, Mar 14, 2022	1.72	2.12	1.69	2.08
1455	NASDAQ	CLSD	Fri, Mar 11, 2022	1.85	2.14	1.71	1.93
1454	NASDAQ	CLSD	Thu, Mar 10, 2022	1.44	1.46	1.33	1.35
1453	NASDAQ	CLSD	Wed, Mar 9, 2022	1.47	1.54	1.44	1.49
1452	NASDAQ	CLSD	Tue, Mar 8, 2022	1.35	1.46	1.31	1.43
1451	NASDAQ	CLSD	Mon, Mar 7, 2022	1.39	1.42	1.35	1.36
1450	NASDAQ	CLSD	Fri, Mar 4, 2022	1.44	1.44	1.34	1.39
1449	NASDAQ	CLSD	Thu, Mar 3, 2022	1.51	1.55	1.42	1.44
1448	NASDAQ	CLSD	Wed, Mar 2, 2022	1.50	1.51	1.43	1.49
1447	NASDAQ	CLSD	Tue, Mar 1, 2022	1.60	1.64	1.49	1.49
1446	NASDAQ	CLSD	Mon, Feb 28, 2022	1.57	1.64	1.53	1.60
1445	NASDAQ	CLSD	Fri, Feb 25, 2022	1.50	1.65	1.50	1.59
1444	NASDAQ	CLSD	Thu, Feb 24, 2022	1.40	1.47	1.33	1.46
1443	NASDAQ	CLSD	Wed, Feb 23, 2022	1.50	1.51	1.41	1.48
1442	NASDAQ	CLSD	Tue, Feb 22, 2022	1.57	1.57	1.50	1.51
1441	NASDAQ	CLSD	Fri, Feb 18, 2022	1.57	1.58	1.52	1.55
1440	NASDAQ	CLSD	Thu, Feb 17, 2022	1.66	1.66	1.57	1.57
1439	NASDAQ	CLSD	Wed, Feb 16, 2022	1.68	1.69	1.61	1.66
1438	NASDAQ	CLSD	Tue, Feb 15, 2022	1.70	1.74	1.65	1.70
1437	NASDAQ	CLSD	Mon, Feb 14, 2022	1.73	1.74	1.64	1.67
1436	NASDAQ	CLSD	Fri, Feb 11, 2022	1.73	1.75	1.67	1.71
1435	NASDAQ	CLSD	Thu, Feb 10, 2022	1.79	1.81	1.71	1.72
1434	NASDAQ	CLSD	Wed, Feb 9, 2022	1.83	1.85	1.73	1.79
1433	NASDAQ	CLSD	Tue, Feb 8, 2022	1.80	1.83	1.75	1.82
1432	NASDAQ	CLSD	Mon, Feb 7, 2022	1.79	1.85	1.76	1.84
1431	NASDAQ	CLSD	Fri, Feb 4, 2022	1.79	1.81	1.75	1.79
1430	NASDAQ	CLSD	Thu, Feb 3, 2022	1.81	1.83	1.74	1.78
1429	NASDAQ	CLSD	Wed, Feb 2, 2022	1.97	1.97	1.83	1.83
1428	NASDAQ	CLSD	Tue, Feb 1, 2022	1.94	2.01	1.91	1.95
1427	NASDAQ	CLSD	Mon, Jan 31, 2022	1.87	1.96	1.84	1.95
1426	NASDAQ	CLSD	Fri, Jan 28, 2022	1.86	1.94	1.75	1.88
1425	NASDAQ	CLSD	Thu, Jan 27, 2022	1.85	1.91	1.81	1.84
1424	NASDAQ	CLSD	Wed, Jan 26, 2022	1.98	1.99	1.81	1.83
1423	NASDAQ	CLSD	Tue, Jan 25, 2022	1.83	1.95	1.76	1.93
1422	NASDAQ	CLSD	Mon, Jan 24, 2022	1.85	1.86	1.70	1.83
1421	NASDAQ	CLSD	Fri, Jan 21, 2022	1.95	1.99	1.86	1.89
1420	NASDAQ	CLSD	Thu, Jan 20, 2022	2.10	2.18	1.95	1.97
1419	NASDAQ	CLSD	Wed, Jan 19, 2022	2.20	2.24	2.04	2.11
1418	NASDAQ	CLSD	Tue, Jan 18, 2022	2.19	2.27	2.15	2.19
1417	NASDAQ	CLSD	Fri, Jan 14, 2022	2.27	2.39	2.17	2.23
1416	NASDAQ	CLSD	Thu, Jan 13, 2022	2.32	2.36	2.17	2.23
1415	NASDAQ	CLSD	Wed, Jan 12, 2022	2.62	2.62	2.32	2.33
1414	NASDAQ	CLSD	Tue, Jan 11, 2022	2.45	2.55	2.42	2.46
1413	NASDAQ	CLSD	Mon, Jan 10, 2022	2.50	2.53	2.32	2.44
1412	NASDAQ	CLSD	Fri, Jan 7, 2022	2.60	2.66	2.50	2.53
1411	NASDAQ	CLSD	Thu, Jan 6, 2022	2.55	2.66	2.46	2.59
1410	NASDAQ	CLSD	Wed, Jan 5, 2022	2.76	2.82	2.55	2.57
1409	NASDAQ	CLSD	Tue, Jan 4, 2022	2.91	2.92	2.68	2.75
1408	NASDAQ	CLSD	Mon, Jan 3, 2022	2.79	2.95	2.75	2.88
1407	NASDAQ	CLSD	Fri, Dec 31, 2021	2.76	2.90	2.73	2.75
1406	NASDAQ	CLSD	Thu, Dec 30, 2021	2.75	2.84	2.71	2.76
1405	NASDAQ	CLSD	Wed, Dec 29, 2021	2.72	2.84	2.61	2.78
1404	NASDAQ	CLSD	Tue, Dec 28, 2021	2.81	2.82	2.67	2.72
1403	NASDAQ	CLSD	Mon, Dec 27, 2021	2.95	3.00	2.79	2.80
1402	NASDAQ	CLSD	Thu, Dec 23, 2021	2.96	3.01	2.88	2.95
1401	NASDAQ	CLSD	Wed, Dec 22, 2021	2.89	3.00	2.89	2.93
1400	NASDAQ	CLSD	Tue, Dec 21, 2021	2.87	2.99	2.59	2.89
1399	NASDAQ	CLSD	Mon, Dec 20, 2021	2.89	2.99	2.76	2.90
1398	NASDAQ	CLSD	Fri, Dec 17, 2021	2.98	3.00	2.82	2.94
1397	NASDAQ	CLSD	Thu, Dec 16, 2021	3.00	3.08	2.89	2.98
1396	NASDAQ	CLSD	Wed, Dec 15, 2021	2.85	2.96	2.67	2.94
1395	NASDAQ	CLSD	Tue, Dec 14, 2021	2.88	2.96	2.77	2.84
1394	NASDAQ	CLSD	Mon, Dec 13, 2021	2.95	3.01	2.80	2.85
1393	NASDAQ	CLSD	Fri, Dec 10, 2021	3.13	3.24	2.91	2.92
1392	NASDAQ	CLSD	Thu, Dec 9, 2021	3.26	3.38	3.07	3.11
1391	NASDAQ	CLSD	Wed, Dec 8, 2021	3.07	3.28	2.99	3.26
1390	NASDAQ	CLSD	Tue, Dec 7, 2021	3.10	3.20	3.00	3.02
1389	NASDAQ	CLSD	Mon, Dec 6, 2021	2.95	3.16	2.80	3.03
1388	NASDAQ	CLSD	Fri, Dec 3, 2021	3.35	3.38	2.96	3.01
1387	NASDAQ	CLSD	Thu, Dec 2, 2021	3.30	3.38	3.17	3.28
1386	NASDAQ	CLSD	Wed, Dec 1, 2021	3.72	3.80	3.33	3.33
1385	NASDAQ	CLSD	Tue, Nov 30, 2021	3.59	3.69	3.50	3.67
1384	NASDAQ	CLSD	Mon, Nov 29, 2021	3.88	3.98	3.61	3.61
1383	NASDAQ	CLSD	Fri, Nov 26, 2021	3.97	4.13	3.78	3.95
1382	NASDAQ	CLSD	Wed, Nov 24, 2021	3.80	4.12	3.65	4.04
1381	NASDAQ	CLSD	Tue, Nov 23, 2021	3.91	3.92	3.63	3.76
1380	NASDAQ	CLSD	Mon, Nov 22, 2021	4.37	4.40	3.85	3.89
1379	NASDAQ	CLSD	Fri, Nov 19, 2021	4.50	4.61	4.35	4.37
1378	NASDAQ	CLSD	Thu, Nov 18, 2021	4.59	4.72	4.41	4.49
1377	NASDAQ	CLSD	Wed, Nov 17, 2021	4.64	4.71	4.51	4.58
1376	NASDAQ	CLSD	Tue, Nov 16, 2021	4.75	4.83	4.50	4.67
1375	NASDAQ	CLSD	Mon, Nov 15, 2021	4.97	4.97	4.78	4.83
1374	NASDAQ	CLSD	Fri, Nov 12, 2021	4.91	4.98	4.80	4.89
1373	NASDAQ	CLSD	Thu, Nov 11, 2021	4.95	5.17	4.73	4.89
1372	NASDAQ	CLSD	Wed, Nov 10, 2021	5.01	5.22	4.88	4.95
1371	NASDAQ	CLSD	Tue, Nov 9, 2021	5.16	5.17	4.95	5.11
1370	NASDAQ	CLSD	Mon, Nov 8, 2021	5.26	5.35	5.02	5.12
1369	NASDAQ	CLSD	Fri, Nov 5, 2021	5.33	5.35	5.15	5.27
1368	NASDAQ	CLSD	Thu, Nov 4, 2021	5.37	5.41	5.25	5.35
1367	NASDAQ	CLSD	Wed, Nov 3, 2021	5.46	5.51	5.17	5.38
1366	NASDAQ	CLSD	Tue, Nov 2, 2021	5.55	5.58	5.27	5.40
1365	NASDAQ	CLSD	Mon, Nov 1, 2021	5.40	5.64	5.33	5.49
1364	NASDAQ	CLSD	Fri, Oct 29, 2021	5.37	5.50	5.33	5.46
1363	NASDAQ	CLSD	Thu, Oct 28, 2021	5.24	5.55	5.22	5.39
1362	NASDAQ	CLSD	Wed, Oct 27, 2021	5.24	5.40	5.16	5.26
1361	NASDAQ	CLSD	Tue, Oct 26, 2021	5.75	5.75	5.20	5.27
1360	NASDAQ	CLSD	Mon, Oct 25, 2021	5.64	6.12	5.14	5.59
1359	NASDAQ	CLSD	Fri, Oct 22, 2021	5.52	5.76	5.34	5.71
1358	NASDAQ	CLSD	Thu, Oct 21, 2021	5.73	5.79	5.53	5.60
1357	NASDAQ	CLSD	Wed, Oct 20, 2021	5.67	5.87	5.56	5.69
1356	NASDAQ	CLSD	Tue, Oct 19, 2021	5.54	5.71	5.38	5.66
1355	NASDAQ	CLSD	Mon, Oct 18, 2021	5.65	5.70	5.35	5.50
1354	NASDAQ	CLSD	Fri, Oct 15, 2021	5.76	5.80	5.56	5.64
1353	NASDAQ	CLSD	Thu, Oct 14, 2021	5.66	5.82	5.57	5.72
1352	NASDAQ	CLSD	Wed, Oct 13, 2021	5.64	5.72	5.44	5.65
1351	NASDAQ	CLSD	Tue, Oct 12, 2021	5.21	5.73	5.19	5.60
1350	NASDAQ	CLSD	Mon, Oct 11, 2021	5.19	5.34	5.08	5.17
1349	NASDAQ	CLSD	Fri, Oct 8, 2021	5.05	5.20	4.84	5.10
1348	NASDAQ	CLSD	Thu, Oct 7, 2021	4.99	5.23	4.95	4.98
1347	NASDAQ	CLSD	Wed, Oct 6, 2021	5.00	5.18	4.88	4.91
1346	NASDAQ	CLSD	Tue, Oct 5, 2021	5.08	5.21	5.00	5.08
1345	NASDAQ	CLSD	Mon, Oct 4, 2021	5.65	5.65	4.82	4.97
1344	NASDAQ	CLSD	Fri, Oct 1, 2021	6.02	6.22	5.65	5.70
1343	NASDAQ	CLSD	Thu, Sep 30, 2021	5.93	6.25	5.90	6.00
1342	NASDAQ	CLSD	Wed, Sep 29, 2021	6.18	6.25	5.80	5.88
1341	NASDAQ	CLSD	Tue, Sep 28, 2021	6.35	6.39	6.06	6.07
1340	NASDAQ	CLSD	Mon, Sep 27, 2021	6.88	6.98	6.37	6.40
1339	NASDAQ	CLSD	Fri, Sep 24, 2021	6.78	7.30	6.70	6.84
1338	NASDAQ	CLSD	Thu, Sep 23, 2021	6.80	6.95	6.65	6.90
1337	NASDAQ	CLSD	Wed, Sep 22, 2021	6.58	6.79	6.47	6.76
1336	NASDAQ	CLSD	Tue, Sep 21, 2021	6.34	6.66	6.34	6.51
1335	NASDAQ	CLSD	Mon, Sep 20, 2021	6.50	6.59	6.28	6.35
1334	NASDAQ	CLSD	Fri, Sep 17, 2021	6.47	6.84	6.29	6.77
1333	NASDAQ	CLSD	Thu, Sep 16, 2021	6.50	6.55	6.17	6.50
1332	NASDAQ	CLSD	Wed, Sep 15, 2021	6.81	6.88	6.39	6.57
1331	NASDAQ	CLSD	Tue, Sep 14, 2021	6.75	7.34	6.70	6.82
1330	NASDAQ	CLSD	Mon, Sep 13, 2021	6.62	6.94	6.53	6.80
1329	NASDAQ	CLSD	Fri, Sep 10, 2021	6.75	6.83	6.37	6.60
1328	NASDAQ	CLSD	Thu, Sep 9, 2021	6.58	6.86	6.45	6.73
1327	NASDAQ	CLSD	Wed, Sep 8, 2021	6.39	6.68	6.29	6.56
1326	NASDAQ	CLSD	Tue, Sep 7, 2021	6.54	6.74	6.42	6.60
1325	NASDAQ	CLSD	Fri, Sep 3, 2021	6.93	6.96	6.42	6.60
1324	NASDAQ	CLSD	Thu, Sep 2, 2021	6.51	6.96	6.50	6.93
1323	NASDAQ	CLSD	Wed, Sep 1, 2021	6.87	7.09	6.66	6.71
1322	NASDAQ	CLSD	Tue, Aug 31, 2021	6.92	7.21	6.78	6.89
1321	NASDAQ	CLSD	Mon, Aug 30, 2021	7.19	7.73	6.91	6.97
1320	NASDAQ	CLSD	Fri, Aug 27, 2021	6.99	7.25	6.76	7.20
1319	NASDAQ	CLSD	Thu, Aug 26, 2021	6.76	6.97	6.52	6.77
1318	NASDAQ	CLSD	Wed, Aug 25, 2021	6.62	6.85	6.44	6.81
1317	NASDAQ	CLSD	Tue, Aug 24, 2021	5.95	6.64	5.91	6.60
1316	NASDAQ	CLSD	Mon, Aug 23, 2021	5.66	6.05	5.66	5.90
1315	NASDAQ	CLSD	Fri, Aug 20, 2021	5.50	5.72	5.33	5.65
1314	NASDAQ	CLSD	Thu, Aug 19, 2021	5.65	5.82	5.54	5.62
1313	NASDAQ	CLSD	Wed, Aug 18, 2021	5.35	5.81	5.26	5.71
1312	NASDAQ	CLSD	Tue, Aug 17, 2021	5.50	5.54	5.05	5.28
1311	NASDAQ	CLSD	Mon, Aug 16, 2021	5.75	5.96	5.56	5.60
1310	NASDAQ	CLSD	Fri, Aug 13, 2021	5.59	5.97	5.45	5.69
1309	NASDAQ	CLSD	Thu, Aug 12, 2021	5.35	5.65	5.33	5.57
1308	NASDAQ	CLSD	Wed, Aug 11, 2021	5.20	5.67	4.96	5.39
1307	NASDAQ	CLSD	Tue, Aug 10, 2021	5.27	5.27	4.86	4.94
1306	NASDAQ	CLSD	Mon, Aug 9, 2021	5.16	5.24	5.08	5.21
1305	NASDAQ	CLSD	Fri, Aug 6, 2021	5.22	5.30	5.12	5.19
1304	NASDAQ	CLSD	Thu, Aug 5, 2021	5.09	5.30	4.99	5.26
1303	NASDAQ	CLSD	Wed, Aug 4, 2021	5.14	5.22	5.08	5.10
1302	NASDAQ	CLSD	Tue, Aug 3, 2021	5.22	5.25	4.95	5.13
1301	NASDAQ	CLSD	Mon, Aug 2, 2021	4.96	5.25	4.96	5.18
1300	NASDAQ	CLSD	Fri, Jul 30, 2021	5.24	5.30	4.86	4.92
1299	NASDAQ	CLSD	Thu, Jul 29, 2021	5.43	5.44	5.18	5.21
1298	NASDAQ	CLSD	Wed, Jul 28, 2021	5.10	5.22	4.96	5.12
1297	NASDAQ	CLSD	Tue, Jul 27, 2021	5.00	5.20	4.79	5.07
1296	NASDAQ	CLSD	Mon, Jul 26, 2021	5.13	5.25	4.92	5.00
1295	NASDAQ	CLSD	Fri, Jul 23, 2021	5.34	5.41	5.11	5.13
1294	NASDAQ	CLSD	Thu, Jul 22, 2021	5.56	5.67	5.25	5.37
1293	NASDAQ	CLSD	Wed, Jul 21, 2021	5.54	5.73	5.44	5.56
1292	NASDAQ	CLSD	Tue, Jul 20, 2021	5.08	5.55	5.03	5.49
1291	NASDAQ	CLSD	Mon, Jul 19, 2021	4.86	5.28	4.84	5.21
1290	NASDAQ	CLSD	Fri, Jul 16, 2021	5.21	5.35	4.57	5.04
1289	NASDAQ	CLSD	Thu, Jul 15, 2021	5.29	5.39	5.10	5.29
1288	NASDAQ	CLSD	Wed, Jul 14, 2021	6.03	6.13	5.13	5.31
1287	NASDAQ	CLSD	Tue, Jul 13, 2021	5.68	5.98	5.44	5.93
1286	NASDAQ	CLSD	Mon, Jul 12, 2021	5.45	5.99	5.23	5.75
1285	NASDAQ	CLSD	Fri, Jul 9, 2021	5.27	5.69	5.05	5.51
1284	NASDAQ	CLSD	Thu, Jul 8, 2021	4.90	5.42	4.80	5.34
1283	NASDAQ	CLSD	Wed, Jul 7, 2021	5.54	5.60	4.88	4.99
1282	NASDAQ	CLSD	Tue, Jul 6, 2021	5.40	7.29	5.35	5.54
1281	NASDAQ	CLSD	Fri, Jul 2, 2021	4.85	5.49	4.69	5.38
1280	NASDAQ	CLSD	Thu, Jul 1, 2021	4.90	4.93	4.66	4.83
1279	NASDAQ	CLSD	Wed, Jun 30, 2021	4.64	4.94	4.64	4.87
1278	NASDAQ	CLSD	Tue, Jun 29, 2021	4.76	5.07	4.70	4.76
1277	NASDAQ	CLSD	Mon, Jun 28, 2021	4.85	4.90	4.63	4.70
1276	NASDAQ	CLSD	Fri, Jun 25, 2021	5.07	5.40	4.84	4.92
1275	NASDAQ	CLSD	Thu, Jun 24, 2021	5.20	5.40	4.81	4.84
1274	NASDAQ	CLSD	Wed, Jun 23, 2021	4.52	5.65	4.46	5.38
1273	NASDAQ	CLSD	Tue, Jun 22, 2021	4.41	4.64	4.39	4.54
1272	NASDAQ	CLSD	Mon, Jun 21, 2021	4.65	4.79	4.35	4.51
1271	NASDAQ	CLSD	Fri, Jun 18, 2021	4.33	4.96	4.15	4.84
1270	NASDAQ	CLSD	Thu, Jun 17, 2021	4.99	6.00	4.41	4.64
1269	NASDAQ	CLSD	Wed, Jun 16, 2021	3.78	4.15	3.58	4.08
1268	NASDAQ	CLSD	Tue, Jun 15, 2021	4.00	4.80	3.62	4.16
1267	NASDAQ	CLSD	Mon, Jun 14, 2021	3.04	3.12	3.01	3.02
1266	NASDAQ	CLSD	Fri, Jun 11, 2021	3.11	3.17	3.01	3.01
1265	NASDAQ	CLSD	Thu, Jun 10, 2021	3.07	3.13	3.00	3.11
1264	NASDAQ	CLSD	Wed, Jun 9, 2021	3.18	3.25	3.03	3.08
1263	NASDAQ	CLSD	Tue, Jun 8, 2021	3.20	3.27	3.01	3.13
1262	NASDAQ	CLSD	Mon, Jun 7, 2021	2.94	3.20	2.90	3.16
1261	NASDAQ	CLSD	Fri, Jun 4, 2021	2.87	2.89	2.75	2.89
1260	NASDAQ	CLSD	Thu, Jun 3, 2021	2.78	2.92	2.71	2.76
1259	NASDAQ	CLSD	Wed, Jun 2, 2021	2.79	2.95	2.72	2.82
1258	NASDAQ	CLSD	Tue, Jun 1, 2021	2.58	2.69	2.50	2.67
1257	NASDAQ	CLSD	Fri, May 28, 2021	2.56	2.62	2.46	2.57
1256	NASDAQ	CLSD	Thu, May 27, 2021	2.54	2.59	2.51	2.57
1255	NASDAQ	CLSD	Wed, May 26, 2021	2.45	2.52	2.44	2.51
1254	NASDAQ	CLSD	Tue, May 25, 2021	2.52	2.57	2.37	2.40
1253	NASDAQ	CLSD	Mon, May 24, 2021	2.44	2.64	2.41	2.47
1252	NASDAQ	CLSD	Fri, May 21, 2021	2.53	2.53	2.39	2.42
1251	NASDAQ	CLSD	Thu, May 20, 2021	2.46	2.71	2.44	2.48
1250	NASDAQ	CLSD	Wed, May 19, 2021	2.36	2.57	2.32	2.46
1249	NASDAQ	CLSD	Tue, May 18, 2021	2.33	2.48	2.23	2.38
1248	NASDAQ	CLSD	Mon, May 17, 2021	2.40	2.49	2.30	2.37
1247	NASDAQ	CLSD	Fri, May 14, 2021	2.29	2.49	2.27	2.38
1246	NASDAQ	CLSD	Thu, May 13, 2021	2.45	2.59	2.26	2.32
1245	NASDAQ	CLSD	Wed, May 12, 2021	2.59	2.67	2.45	2.45
1244	NASDAQ	CLSD	Tue, May 11, 2021	2.40	2.69	2.40	2.60
1243	NASDAQ	CLSD	Mon, May 10, 2021	2.68	2.84	2.55	2.56
1242	NASDAQ	CLSD	Fri, May 7, 2021	2.60	2.79	2.60	2.72
1241	NASDAQ	CLSD	Thu, May 6, 2021	2.73	2.88	2.59	2.62
1240	NASDAQ	CLSD	Wed, May 5, 2021	2.84	2.92	2.70	2.70
1239	NASDAQ	CLSD	Tue, May 4, 2021	3.10	3.11	2.78	2.85
1238	NASDAQ	CLSD	Mon, May 3, 2021	3.12	3.16	2.90	2.98
1237	NASDAQ	CLSD	Fri, Apr 30, 2021	2.96	3.09	2.96	3.07
1236	NASDAQ	CLSD	Thu, Apr 29, 2021	3.24	3.24	2.98	2.98
1235	NASDAQ	CLSD	Wed, Apr 28, 2021	3.09	3.30	2.99	3.19
1234	NASDAQ	CLSD	Tue, Apr 27, 2021	3.27	3.27	2.92	3.12
1233	NASDAQ	CLSD	Mon, Apr 26, 2021	2.97	3.10	2.95	3.02
1232	NASDAQ	CLSD	Fri, Apr 23, 2021	2.94	3.01	2.84	2.93
1231	NASDAQ	CLSD	Thu, Apr 22, 2021	2.87	3.06	2.80	2.94
1230	NASDAQ	CLSD	Wed, Apr 21, 2021	2.73	2.87	2.73	2.84
1229	NASDAQ	CLSD	Tue, Apr 20, 2021	2.83	2.86	2.72	2.73
1228	NASDAQ	CLSD	Mon, Apr 19, 2021	2.71	2.93	2.57	2.83
1227	NASDAQ	CLSD	Fri, Apr 16, 2021	2.76	2.77	2.56	2.76
1226	NASDAQ	CLSD	Thu, Apr 15, 2021	2.68	2.77	2.63	2.76
1225	NASDAQ	CLSD	Wed, Apr 14, 2021	2.58	2.72	2.58	2.67
1224	NASDAQ	CLSD	Tue, Apr 13, 2021	2.81	2.81	2.48	2.63
1223	NASDAQ	CLSD	Mon, Apr 12, 2021	2.65	2.84	2.55	2.79
1222	NASDAQ	CLSD	Fri, Apr 9, 2021	2.55	2.72	2.52	2.66
1221	NASDAQ	CLSD	Thu, Apr 8, 2021	2.50	2.59	2.47	2.55
1220	NASDAQ	CLSD	Wed, Apr 7, 2021	2.50	2.56	2.46	2.50
1219	NASDAQ	CLSD	Tue, Apr 6, 2021	2.55	2.59	2.44	2.50
1218	NASDAQ	CLSD	Mon, Apr 5, 2021	2.53	2.60	2.44	2.51
1217	NASDAQ	CLSD	Thu, Apr 1, 2021	2.48	2.57	2.43	2.51
1216	NASDAQ	CLSD	Wed, Mar 31, 2021	2.33	2.51	2.33	2.47
1215	NASDAQ	CLSD	Tue, Mar 30, 2021	2.24	2.43	2.23	2.34
1214	NASDAQ	CLSD	Mon, Mar 29, 2021	2.26	2.34	2.21	2.24
1213	NASDAQ	CLSD	Fri, Mar 26, 2021	2.45	2.48	2.22	2.32
1212	NASDAQ	CLSD	Thu, Mar 25, 2021	2.25	2.65	2.25	2.47
1211	NASDAQ	CLSD	Wed, Mar 24, 2021	2.39	2.57	2.29	2.30
1210	NASDAQ	CLSD	Tue, Mar 23, 2021	2.56	2.67	2.26	2.27
1209	NASDAQ	CLSD	Mon, Mar 22, 2021	2.71	2.80	2.61	2.61
1208	NASDAQ	CLSD	Fri, Mar 19, 2021	2.86	2.93	2.74	2.74
1207	NASDAQ	CLSD	Thu, Mar 18, 2021	2.84	2.93	2.76	2.82
1206	NASDAQ	CLSD	Wed, Mar 17, 2021	2.86	2.91	2.77	2.79
1205	NASDAQ	CLSD	Tue, Mar 16, 2021	3.20	3.26	2.87	2.92
1204	NASDAQ	CLSD	Mon, Mar 15, 2021	3.08	3.23	2.99	3.13
1203	NASDAQ	CLSD	Fri, Mar 12, 2021	3.20	3.23	3.05	3.05
1202	NASDAQ	CLSD	Thu, Mar 11, 2021	3.43	3.46	3.17	3.18
1201	NASDAQ	CLSD	Wed, Mar 10, 2021	3.60	3.69	3.24	3.52
1200	NASDAQ	CLSD	Tue, Mar 9, 2021	2.98	3.42	2.93	3.25
1199	NASDAQ	CLSD	Mon, Mar 8, 2021	3.16	3.25	2.92	2.95
1198	NASDAQ	CLSD	Fri, Mar 5, 2021	3.25	3.33	2.66	3.16
1197	NASDAQ	CLSD	Thu, Mar 4, 2021	3.50	3.59	2.95	3.25
1196	NASDAQ	CLSD	Wed, Mar 3, 2021	3.52	3.52	3.28	3.43
1195	NASDAQ	CLSD	Tue, Mar 2, 2021	3.57	3.58	3.30	3.41
1194	NASDAQ	CLSD	Mon, Mar 1, 2021	3.45	3.71	3.30	3.45
1193	NASDAQ	CLSD	Fri, Feb 26, 2021	3.29	3.37	3.09	3.31
1192	NASDAQ	CLSD	Thu, Feb 25, 2021	3.49	3.56	3.18	3.25
1191	NASDAQ	CLSD	Wed, Feb 24, 2021	3.53	3.71	3.46	3.49
1190	NASDAQ	CLSD	Tue, Feb 23, 2021	3.75	3.85	3.03	3.50
1189	NASDAQ	CLSD	Mon, Feb 22, 2021	3.93	4.25	3.80	3.80
1188	NASDAQ	CLSD	Fri, Feb 19, 2021	3.48	4.03	3.43	3.85
1187	NASDAQ	CLSD	Thu, Feb 18, 2021	3.62	3.63	3.30	3.47
1186	NASDAQ	CLSD	Wed, Feb 17, 2021	3.86	3.86	3.54	3.58
1185	NASDAQ	CLSD	Tue, Feb 16, 2021	3.85	4.20	3.81	3.86
1184	NASDAQ	CLSD	Fri, Feb 12, 2021	3.90	3.91	3.75	3.83
1183	NASDAQ	CLSD	Thu, Feb 11, 2021	4.25	4.34	3.70	3.86
1182	NASDAQ	CLSD	Wed, Feb 10, 2021	4.00	4.53	3.82	4.25
1181	NASDAQ	CLSD	Tue, Feb 9, 2021	3.84	4.01	3.77	3.89
1180	NASDAQ	CLSD	Mon, Feb 8, 2021	3.47	4.06	3.40	3.82
1179	NASDAQ	CLSD	Fri, Feb 5, 2021	3.50	3.55	3.26	3.40
1178	NASDAQ	CLSD	Thu, Feb 4, 2021	3.59	3.59	3.38	3.50
1177	NASDAQ	CLSD	Wed, Feb 3, 2021	3.55	3.59	3.35	3.51
1176	NASDAQ	CLSD	Tue, Feb 2, 2021	3.12	3.26	3.07	3.25
1175	NASDAQ	CLSD	Mon, Feb 1, 2021	3.07	3.18	2.97	3.07
1174	NASDAQ	CLSD	Fri, Jan 29, 2021	3.31	3.44	3.11	3.13
1173	NASDAQ	CLSD	Thu, Jan 28, 2021	3.34	3.44	3.15	3.31
1172	NASDAQ	CLSD	Wed, Jan 27, 2021	3.52	3.64	3.25	3.30
1171	NASDAQ	CLSD	Tue, Jan 26, 2021	3.78	3.81	3.52	3.61
1170	NASDAQ	CLSD	Mon, Jan 25, 2021	3.79	3.79	3.51	3.71
1169	NASDAQ	CLSD	Fri, Jan 22, 2021	3.67	3.82	3.27	3.79
1168	NASDAQ	CLSD	Thu, Jan 21, 2021	3.90	4.02	3.58	3.66
1167	NASDAQ	CLSD	Wed, Jan 20, 2021	4.25	4.25	3.74	3.86
1166	NASDAQ	CLSD	Tue, Jan 19, 2021	4.10	4.32	3.95	4.20
1165	NASDAQ	CLSD	Fri, Jan 15, 2021	4.22	4.30	3.68	4.01
1164	NASDAQ	CLSD	Thu, Jan 14, 2021	3.97	4.29	3.75	4.20
1163	NASDAQ	CLSD	Wed, Jan 13, 2021	3.61	4.03	3.45	3.95
1162	NASDAQ	CLSD	Tue, Jan 12, 2021	3.69	3.74	3.55	3.60
1161	NASDAQ	CLSD	Mon, Jan 11, 2021	3.42	3.79	3.40	3.67
1160	NASDAQ	CLSD	Fri, Jan 8, 2021	3.78	3.81	3.38	3.47
1159	NASDAQ	CLSD	Thu, Jan 7, 2021	3.61	3.82	3.20	3.60
1158	NASDAQ	CLSD	Wed, Jan 6, 2021	3.35	3.81	3.08	3.45
1157	NASDAQ	CLSD	Tue, Jan 5, 2021	3.24	3.91	3.22	3.89
1156	NASDAQ	CLSD	Mon, Jan 4, 2021	3.24	3.41	2.90	3.21
1155	NASDAQ	CLSD	Thu, Dec 31, 2020	2.36	3.13	2.36	2.74
1154	NASDAQ	CLSD	Wed, Dec 30, 2020	2.10	2.39	2.06	2.32
1153	NASDAQ	CLSD	Tue, Dec 29, 2020	2.10	2.17	2.06	2.10
1152	NASDAQ	CLSD	Mon, Dec 28, 2020	1.97	2.24	1.92	2.12
1151	NASDAQ	CLSD	Thu, Dec 24, 2020	2.00	2.01	1.94	1.98
1150	NASDAQ	CLSD	Wed, Dec 23, 2020	2.10	2.16	1.97	2.01
1149	NASDAQ	CLSD	Tue, Dec 22, 2020	2.09	2.16	2.05	2.10
1148	NASDAQ	CLSD	Mon, Dec 21, 2020	2.03	2.09	2.02	2.09
1147	NASDAQ	CLSD	Fri, Dec 18, 2020	2.10	2.15	2.03	2.03
1146	NASDAQ	CLSD	Thu, Dec 17, 2020	2.10	2.20	2.03	2.10
1145	NASDAQ	CLSD	Wed, Dec 16, 2020	2.18	2.30	2.09	2.13
1144	NASDAQ	CLSD	Tue, Dec 15, 2020	2.22	2.23	2.07	2.18
1143	NASDAQ	CLSD	Mon, Dec 14, 2020	1.98	2.13	1.92	2.08
1142	NASDAQ	CLSD	Fri, Dec 11, 2020	1.98	2.03	1.91	1.94
1141	NASDAQ	CLSD	Thu, Dec 10, 2020	1.99	2.05	1.96	1.98
1140	NASDAQ	CLSD	Wed, Dec 9, 2020	2.00	2.03	1.83	1.93
1139	NASDAQ	CLSD	Tue, Dec 8, 2020	1.98	2.07	1.98	2.00
1138	NASDAQ	CLSD	Mon, Dec 7, 2020	2.10	2.24	1.91	1.97
1137	NASDAQ	CLSD	Fri, Dec 4, 2020	2.19	2.24	2.08	2.13
1136	NASDAQ	CLSD	Thu, Dec 3, 2020	2.25	2.40	2.12	2.15
1135	NASDAQ	CLSD	Wed, Dec 2, 2020	1.94	2.06	1.88	2.06
1134	NASDAQ	CLSD	Tue, Dec 1, 2020	2.06	2.06	1.90	1.91
1133	NASDAQ	CLSD	Mon, Nov 30, 2020	1.95	2.01	1.68	2.01
1132	NASDAQ	CLSD	Fri, Nov 27, 2020	2.00	2.08	1.92	1.95
1131	NASDAQ	CLSD	Wed, Nov 25, 2020	1.69	2.00	1.66	1.96
1130	NASDAQ	CLSD	Tue, Nov 24, 2020	1.75	1.75	1.60	1.66
1129	NASDAQ	CLSD	Mon, Nov 23, 2020	1.78	1.79	1.72	1.72
1128	NASDAQ	CLSD	Fri, Nov 20, 2020	1.79	1.80	1.71	1.78
1127	NASDAQ	CLSD	Thu, Nov 19, 2020	1.69	1.80	1.65	1.77
1126	NASDAQ	CLSD	Wed, Nov 18, 2020	1.71	1.71	1.66	1.70
1125	NASDAQ	CLSD	Tue, Nov 17, 2020	1.78	1.80	1.63	1.71
1124	NASDAQ	CLSD	Mon, Nov 16, 2020	1.67	1.73	1.65	1.68
1123	NASDAQ	CLSD	Fri, Nov 13, 2020	1.69	1.70	1.62	1.65
1122	NASDAQ	CLSD	Thu, Nov 12, 2020	1.50	1.73	1.47	1.66
1121	NASDAQ	CLSD	Wed, Nov 11, 2020	1.55	1.55	1.43	1.46
1120	NASDAQ	CLSD	Tue, Nov 10, 2020	1.38	1.54	1.36	1.53
1119	NASDAQ	CLSD	Mon, Nov 9, 2020	1.34	1.39	1.28	1.36
1118	NASDAQ	CLSD	Fri, Nov 6, 2020	1.38	1.42	1.30	1.34
1117	NASDAQ	CLSD	Thu, Nov 5, 2020	1.39	1.42	1.32	1.38
1116	NASDAQ	CLSD	Wed, Nov 4, 2020	1.36	1.41	1.35	1.39
1115	NASDAQ	CLSD	Tue, Nov 3, 2020	1.39	1.41	1.35	1.35
1114	NASDAQ	CLSD	Mon, Nov 2, 2020	1.37	1.41	1.27	1.39
1113	NASDAQ	CLSD	Fri, Oct 30, 2020	1.40	1.43	1.25	1.35
1112	NASDAQ	CLSD	Thu, Oct 29, 2020	1.38	1.42	1.34	1.40
1111	NASDAQ	CLSD	Wed, Oct 28, 2020	1.32	1.41	1.27	1.38
1110	NASDAQ	CLSD	Tue, Oct 27, 2020	1.32	1.36	1.29	1.35
1109	NASDAQ	CLSD	Mon, Oct 26, 2020	1.40	1.40	1.31	1.32
1108	NASDAQ	CLSD	Fri, Oct 23, 2020	1.43	1.43	1.40	1.41
1107	NASDAQ	CLSD	Thu, Oct 22, 2020	1.41	1.45	1.40	1.42
1106	NASDAQ	CLSD	Wed, Oct 21, 2020	1.44	1.45	1.42	1.43
1105	NASDAQ	CLSD	Tue, Oct 20, 2020	1.44	1.46	1.41	1.44
1104	NASDAQ	CLSD	Mon, Oct 19, 2020	1.46	1.47	1.43	1.46
1103	NASDAQ	CLSD	Fri, Oct 16, 2020	1.43	1.48	1.43	1.46
1102	NASDAQ	CLSD	Thu, Oct 15, 2020	1.45	1.48	1.42	1.45
1101	NASDAQ	CLSD	Wed, Oct 14, 2020	1.50	1.53	1.42	1.46
1100	NASDAQ	CLSD	Tue, Oct 13, 2020	1.49	1.53	1.45	1.49
1099	NASDAQ	CLSD	Mon, Oct 12, 2020	1.56	1.58	1.46	1.50
1098	NASDAQ	CLSD	Fri, Oct 9, 2020	1.56	1.60	1.47	1.54
1097	NASDAQ	CLSD	Thu, Oct 8, 2020	1.53	1.57	1.51	1.57
1096	NASDAQ	CLSD	Wed, Oct 7, 2020	1.54	1.55	1.49	1.52
1095	NASDAQ	CLSD	Tue, Oct 6, 2020	1.59	1.60	1.51	1.52
1094	NASDAQ	CLSD	Mon, Oct 5, 2020	1.55	1.60	1.55	1.58
1093	NASDAQ	CLSD	Fri, Oct 2, 2020	1.53	1.56	1.49	1.55
1092	NASDAQ	CLSD	Thu, Oct 1, 2020	1.53	1.58	1.52	1.58
1091	NASDAQ	CLSD	Wed, Sep 30, 2020	1.48	1.54	1.46	1.54
1090	NASDAQ	CLSD	Tue, Sep 29, 2020	1.48	1.51	1.45	1.48
1089	NASDAQ	CLSD	Mon, Sep 28, 2020	1.53	1.58	1.50	1.50
1088	NASDAQ	CLSD	Fri, Sep 25, 2020	1.50	1.56	1.48	1.56
1087	NASDAQ	CLSD	Thu, Sep 24, 2020	1.54	1.54	1.43	1.45
1086	NASDAQ	CLSD	Wed, Sep 23, 2020	1.62	1.63	1.51	1.53
1085	NASDAQ	CLSD	Tue, Sep 22, 2020	1.67	1.67	1.56	1.60
1084	NASDAQ	CLSD	Mon, Sep 21, 2020	1.71	1.75	1.64	1.65
1083	NASDAQ	CLSD	Fri, Sep 18, 2020	1.69	1.75	1.66	1.73
1082	NASDAQ	CLSD	Thu, Sep 17, 2020	1.63	1.84	1.63	1.69
1081	NASDAQ	CLSD	Wed, Sep 16, 2020	1.67	1.69	1.65	1.67
1080	NASDAQ	CLSD	Tue, Sep 15, 2020	1.68	1.69	1.64	1.66
1079	NASDAQ	CLSD	Mon, Sep 14, 2020	1.64	1.68	1.61	1.66
1078	NASDAQ	CLSD	Fri, Sep 11, 2020	1.67	1.70	1.62	1.62
1077	NASDAQ	CLSD	Thu, Sep 10, 2020	1.70	1.73	1.65	1.66
1076	NASDAQ	CLSD	Wed, Sep 9, 2020	1.57	1.74	1.53	1.72
1075	NASDAQ	CLSD	Tue, Sep 8, 2020	1.55	1.59	1.51	1.57
1074	NASDAQ	CLSD	Fri, Sep 4, 2020	1.58	1.59	1.49	1.55
1073	NASDAQ	CLSD	Thu, Sep 3, 2020	1.66	1.66	1.52	1.59
1072	NASDAQ	CLSD	Wed, Sep 2, 2020	1.69	1.69	1.62	1.64
1071	NASDAQ	CLSD	Tue, Sep 1, 2020	1.71	1.73	1.67	1.68
1070	NASDAQ	CLSD	Mon, Aug 31, 2020	1.70	1.75	1.67	1.72
1069	NASDAQ	CLSD	Fri, Aug 28, 2020	1.64	1.74	1.61	1.72
1068	NASDAQ	CLSD	Thu, Aug 27, 2020	1.70	1.71	1.61	1.63
1067	NASDAQ	CLSD	Wed, Aug 26, 2020	1.72	1.75	1.67	1.70
1066	NASDAQ	CLSD	Tue, Aug 25, 2020	1.72	1.73	1.66	1.69
1065	NASDAQ	CLSD	Mon, Aug 24, 2020	1.82	1.84	1.69	1.72
1064	NASDAQ	CLSD	Fri, Aug 21, 2020	1.84	1.85	1.78	1.83
1063	NASDAQ	CLSD	Thu, Aug 20, 2020	1.73	1.85	1.72	1.82
1062	NASDAQ	CLSD	Wed, Aug 19, 2020	1.79	1.80	1.72	1.75
1061	NASDAQ	CLSD	Tue, Aug 18, 2020	1.78	1.80	1.76	1.79
1060	NASDAQ	CLSD	Mon, Aug 17, 2020	1.80	1.80	1.70	1.79
1059	NASDAQ	CLSD	Fri, Aug 14, 2020	1.72	1.80	1.68	1.79
1058	NASDAQ	CLSD	Thu, Aug 13, 2020	1.60	1.71	1.58	1.67
1057	NASDAQ	CLSD	Wed, Aug 12, 2020	1.72	1.72	1.57	1.63
1056	NASDAQ	CLSD	Tue, Aug 11, 2020	1.94	1.94	1.68	1.73
1055	NASDAQ	CLSD	Mon, Aug 10, 2020	1.78	1.80	1.72	1.79
1054	NASDAQ	CLSD	Fri, Aug 7, 2020	1.78	1.79	1.71	1.76
1053	NASDAQ	CLSD	Thu, Aug 6, 2020	1.84	1.85	1.75	1.79
1052	NASDAQ	CLSD	Wed, Aug 5, 2020	1.78	1.85	1.72	1.84
1051	NASDAQ	CLSD	Tue, Aug 4, 2020	1.74	1.82	1.69	1.77
1050	NASDAQ	CLSD	Mon, Aug 3, 2020	1.64	1.77	1.62	1.75
1049	NASDAQ	CLSD	Fri, Jul 31, 2020	1.68	1.68	1.60	1.64
1048	NASDAQ	CLSD	Thu, Jul 30, 2020	1.64	1.68	1.59	1.67
1047	NASDAQ	CLSD	Wed, Jul 29, 2020	1.75	1.75	1.67	1.69
1046	NASDAQ	CLSD	Tue, Jul 28, 2020	1.71	1.73	1.63	1.73
1045	NASDAQ	CLSD	Mon, Jul 27, 2020	1.80	1.82	1.68	1.70
1044	NASDAQ	CLSD	Fri, Jul 24, 2020	1.78	1.82	1.71	1.78
1043	NASDAQ	CLSD	Thu, Jul 23, 2020	1.83	1.86	1.76	1.78
1042	NASDAQ	CLSD	Wed, Jul 22, 2020	1.88	1.91	1.82	1.84
1041	NASDAQ	CLSD	Tue, Jul 21, 2020	1.94	2.04	1.85	1.89
1040	NASDAQ	CLSD	Mon, Jul 20, 2020	1.87	2.05	1.84	1.93
1039	NASDAQ	CLSD	Fri, Jul 17, 2020	1.85	1.92	1.80	1.89
1038	NASDAQ	CLSD	Thu, Jul 16, 2020	1.85	1.97	1.80	1.90
1037	NASDAQ	CLSD	Wed, Jul 15, 2020	1.71	1.90	1.70	1.87
1036	NASDAQ	CLSD	Tue, Jul 14, 2020	1.74	1.74	1.65	1.68
1035	NASDAQ	CLSD	Mon, Jul 13, 2020	1.74	1.80	1.70	1.72
1034	NASDAQ	CLSD	Fri, Jul 10, 2020	1.76	1.78	1.66	1.74
1033	NASDAQ	CLSD	Thu, Jul 9, 2020	1.86	1.86	1.72	1.77
1032	NASDAQ	CLSD	Wed, Jul 8, 2020	1.88	1.89	1.83	1.87
1031	NASDAQ	CLSD	Tue, Jul 7, 2020	1.91	1.92	1.85	1.89
1030	NASDAQ	CLSD	Mon, Jul 6, 2020	1.96	1.97	1.88	1.91
1029	NASDAQ	CLSD	Thu, Jul 2, 2020	1.99	2.02	1.93	1.94
1028	NASDAQ	CLSD	Wed, Jul 1, 2020	1.87	2.06	1.87	2.00
1027	NASDAQ	CLSD	Tue, Jun 30, 2020	1.94	1.94	1.85	1.88
1026	NASDAQ	CLSD	Mon, Jun 29, 2020	1.93	1.94	1.86	1.93
1025	NASDAQ	CLSD	Fri, Jun 26, 2020	1.91	1.95	1.88	1.93
1024	NASDAQ	CLSD	Thu, Jun 25, 2020	1.88	1.98	1.88	1.93
1023	NASDAQ	CLSD	Wed, Jun 24, 2020	1.97	1.99	1.89	1.93
1022	NASDAQ	CLSD	Tue, Jun 23, 2020	2.03	2.05	1.95	1.98
1021	NASDAQ	CLSD	Mon, Jun 22, 2020	2.00	2.05	1.91	2.01
1020	NASDAQ	CLSD	Fri, Jun 19, 2020	2.02	2.08	1.96	1.98
1019	NASDAQ	CLSD	Thu, Jun 18, 2020	1.98	2.08	1.97	2.00
1018	NASDAQ	CLSD	Wed, Jun 17, 2020	2.08	2.08	1.97	2.01
1017	NASDAQ	CLSD	Tue, Jun 16, 2020	2.10	2.12	2.02	2.06
1016	NASDAQ	CLSD	Mon, Jun 15, 2020	1.95	2.10	1.87	2.05
1015	NASDAQ	CLSD	Fri, Jun 12, 2020	2.00	2.09	1.95	1.98
1014	NASDAQ	CLSD	Thu, Jun 11, 2020	2.09	2.13	1.95	1.96
1013	NASDAQ	CLSD	Wed, Jun 10, 2020	2.18	2.44	2.09	2.19
1012	NASDAQ	CLSD	Tue, Jun 9, 2020	2.15	2.22	2.10	2.18
1011	NASDAQ	CLSD	Mon, Jun 8, 2020	2.26	2.34	2.17	2.19
1010	NASDAQ	CLSD	Fri, Jun 5, 2020	2.52	2.55	2.11	2.15
1009	NASDAQ	CLSD	Thu, Jun 4, 2020	1.91	2.24	1.86	2.22
1008	NASDAQ	CLSD	Wed, Jun 3, 2020	1.87	2.04	1.85	1.91
1007	NASDAQ	CLSD	Tue, Jun 2, 2020	1.96	1.96	1.81	1.89
1006	NASDAQ	CLSD	Mon, Jun 1, 2020	1.87	1.95	1.85	1.85
1005	NASDAQ	CLSD	Fri, May 29, 2020	1.90	1.98	1.81	1.86
1004	NASDAQ	CLSD	Thu, May 28, 2020	2.07	2.09	1.86	1.89
1003	NASDAQ	CLSD	Wed, May 27, 2020	2.04	2.13	1.87	2.08
1002	NASDAQ	CLSD	Tue, May 26, 2020	1.97	2.15	1.97	2.03
1001	NASDAQ	CLSD	Fri, May 22, 2020	1.88	2.00	1.86	1.98
1000	NASDAQ	CLSD	Thu, May 21, 2020	1.89	1.92	1.83	1.88
999	NASDAQ	CLSD	Wed, May 20, 2020	1.88	1.97	1.82	1.90
998	NASDAQ	CLSD	Tue, May 19, 2020	2.03	2.08	1.83	1.87
997	NASDAQ	CLSD	Mon, May 18, 2020	2.03	2.12	1.98	2.02
996	NASDAQ	CLSD	Fri, May 15, 2020	2.15	2.18	1.81	1.98
995	NASDAQ	CLSD	Thu, May 14, 2020	2.16	2.19	2.00	2.13
994	NASDAQ	CLSD	Wed, May 13, 2020	2.15	2.35	1.98	2.07
993	NASDAQ	CLSD	Tue, May 12, 2020	1.99	2.06	1.95	1.96
992	NASDAQ	CLSD	Mon, May 11, 2020	1.85	2.10	1.85	1.98
991	NASDAQ	CLSD	Fri, May 8, 2020	1.87	1.93	1.83	1.84
990	NASDAQ	CLSD	Thu, May 7, 2020	1.85	1.91	1.82	1.83
989	NASDAQ	CLSD	Wed, May 6, 2020	1.95	1.99	1.82	1.83
988	NASDAQ	CLSD	Tue, May 5, 2020	1.99	2.00	1.88	1.94
987	NASDAQ	CLSD	Mon, May 4, 2020	1.88	2.05	1.87	1.94
986	NASDAQ	CLSD	Fri, May 1, 2020	1.95	1.95	1.84	1.93
985	NASDAQ	CLSD	Thu, Apr 30, 2020	2.01	2.17	1.95	1.98
984	NASDAQ	CLSD	Wed, Apr 29, 2020	1.97	2.04	1.92	1.97
983	NASDAQ	CLSD	Tue, Apr 28, 2020	2.07	2.07	1.77	1.90
982	NASDAQ	CLSD	Mon, Apr 27, 2020	2.30	2.35	2.13	2.17
981	NASDAQ	CLSD	Fri, Apr 24, 2020	2.11	2.25	2.10	2.20
980	NASDAQ	CLSD	Thu, Apr 23, 2020	1.98	2.10	1.98	2.07
979	NASDAQ	CLSD	Wed, Apr 22, 2020	2.10	2.11	1.90	1.99
978	NASDAQ	CLSD	Tue, Apr 21, 2020	2.11	2.17	1.89	2.09
977	NASDAQ	CLSD	Mon, Apr 20, 2020	2.14	2.35	2.10	2.13
976	NASDAQ	CLSD	Fri, Apr 17, 2020	2.25	2.42	2.15	2.18
975	NASDAQ	CLSD	Thu, Apr 16, 2020	2.48	2.54	2.11	2.16
974	NASDAQ	CLSD	Wed, Apr 15, 2020	2.11	2.47	2.01	2.41
973	NASDAQ	CLSD	Tue, Apr 14, 2020	1.85	2.14	1.80	2.11
972	NASDAQ	CLSD	Mon, Apr 13, 2020	1.74	1.80	1.69	1.79
971	NASDAQ	CLSD	Thu, Apr 9, 2020	1.75	1.75	1.63	1.74
970	NASDAQ	CLSD	Wed, Apr 8, 2020	1.62	1.74	1.56	1.72
969	NASDAQ	CLSD	Tue, Apr 7, 2020	1.58	1.71	1.50	1.61
968	NASDAQ	CLSD	Mon, Apr 6, 2020	1.65	1.73	1.56	1.57
967	NASDAQ	CLSD	Fri, Apr 3, 2020	1.61	1.64	1.53	1.58
966	NASDAQ	CLSD	Thu, Apr 2, 2020	1.48	1.68	1.47	1.60
965	NASDAQ	CLSD	Wed, Apr 1, 2020	1.62	1.66	1.46	1.55
964	NASDAQ	CLSD	Tue, Mar 31, 2020	1.77	1.84	1.56	1.70
963	NASDAQ	CLSD	Mon, Mar 30, 2020	1.75	1.81	1.66	1.76
962	NASDAQ	CLSD	Fri, Mar 27, 2020	1.76	1.86	1.68	1.74
961	NASDAQ	CLSD	Thu, Mar 26, 2020	1.74	1.97	1.67	1.85
960	NASDAQ	CLSD	Wed, Mar 25, 2020	1.51	1.74	1.49	1.72
959	NASDAQ	CLSD	Tue, Mar 24, 2020	1.47	1.64	1.43	1.50
958	NASDAQ	CLSD	Mon, Mar 23, 2020	1.28	1.45	1.26	1.37
957	NASDAQ	CLSD	Fri, Mar 20, 2020	1.46	1.69	1.26	1.27
956	NASDAQ	CLSD	Thu, Mar 19, 2020	1.31	1.60	1.18	1.39
955	NASDAQ	CLSD	Wed, Mar 18, 2020	1.19	1.58	1.10	1.33
954	NASDAQ	CLSD	Tue, Mar 17, 2020	1.56	1.82	1.23	1.35
953	NASDAQ	CLSD	Mon, Mar 16, 2020	1.72	1.93	1.48	1.48
952	NASDAQ	CLSD	Fri, Mar 13, 2020	2.12	2.17	1.79	2.01
951	NASDAQ	CLSD	Thu, Mar 12, 2020	1.80	2.40	1.77	1.92
950	NASDAQ	CLSD	Wed, Mar 11, 2020	2.55	2.75	2.50	2.59
949	NASDAQ	CLSD	Tue, Mar 10, 2020	2.48	2.75	2.38	2.50
948	NASDAQ	CLSD	Mon, Mar 9, 2020	2.87	2.93	2.46	2.46
947	NASDAQ	CLSD	Fri, Mar 6, 2020	3.20	3.30	2.89	3.02
946	NASDAQ	CLSD	Thu, Mar 5, 2020	2.68	3.26	2.62	3.25
945	NASDAQ	CLSD	Wed, Mar 4, 2020	2.52	2.76	2.39	2.69
944	NASDAQ	CLSD	Tue, Mar 3, 2020	2.60	2.60	2.32	2.43
943	NASDAQ	CLSD	Mon, Mar 2, 2020	2.28	2.60	2.20	2.57
942	NASDAQ	CLSD	Fri, Feb 28, 2020	1.98	2.30	1.91	2.24
941	NASDAQ	CLSD	Thu, Feb 27, 2020	2.45	2.47	2.05	2.15
940	NASDAQ	CLSD	Wed, Feb 26, 2020	2.56	2.70	2.44	2.51
939	NASDAQ	CLSD	Tue, Feb 25, 2020	2.53	2.59	2.45	2.57
938	NASDAQ	CLSD	Mon, Feb 24, 2020	2.53	2.55	2.40	2.53
937	NASDAQ	CLSD	Fri, Feb 21, 2020	2.72	2.73	2.56	2.66
936	NASDAQ	CLSD	Thu, Feb 20, 2020	2.77	2.80	2.60	2.72
935	NASDAQ	CLSD	Wed, Feb 19, 2020	2.64	2.84	2.60	2.77
934	NASDAQ	CLSD	Tue, Feb 18, 2020	2.40	2.72	2.35	2.64
933	NASDAQ	CLSD	Fri, Feb 14, 2020	2.76	2.77	2.49	2.52
932	NASDAQ	CLSD	Thu, Feb 13, 2020	2.93	2.99	2.71	2.77
931	NASDAQ	CLSD	Wed, Feb 12, 2020	2.82	3.07	2.75	2.93
930	NASDAQ	CLSD	Tue, Feb 11, 2020	2.88	2.97	2.70	2.80
929	NASDAQ	CLSD	Mon, Feb 10, 2020	3.13	3.13	2.85	2.90
928	NASDAQ	CLSD	Fri, Feb 7, 2020	3.11	3.32	2.95	3.14
927	NASDAQ	CLSD	Thu, Feb 6, 2020	3.40	3.43	3.11	3.13
926	NASDAQ	CLSD	Wed, Feb 5, 2020	3.35	3.50	3.24	3.36
925	NASDAQ	CLSD	Tue, Feb 4, 2020	3.28	3.55	3.21	3.32
924	NASDAQ	CLSD	Mon, Feb 3, 2020	3.82	4.13	2.86	3.18
923	NASDAQ	CLSD	Fri, Jan 31, 2020	3.55	3.92	3.55	3.77
922	NASDAQ	CLSD	Thu, Jan 30, 2020	3.50	3.78	3.33	3.58
921	NASDAQ	CLSD	Wed, Jan 29, 2020	3.15	3.49	2.92	3.47
920	NASDAQ	CLSD	Tue, Jan 28, 2020	3.08	3.42	3.01	3.14
919	NASDAQ	CLSD	Mon, Jan 27, 2020	2.75	3.01	2.65	2.93
918	NASDAQ	CLSD	Fri, Jan 24, 2020	2.76	3.20	2.60	2.77
917	NASDAQ	CLSD	Thu, Jan 23, 2020	2.72	2.77	2.70	2.74
916	NASDAQ	CLSD	Wed, Jan 22, 2020	2.86	3.05	2.66	2.73
915	NASDAQ	CLSD	Tue, Jan 21, 2020	2.97	3.31	2.71	2.85
914	NASDAQ	CLSD	Fri, Jan 17, 2020	2.51	2.99	2.50	2.84
913	NASDAQ	CLSD	Thu, Jan 16, 2020	2.40	2.55	2.34	2.48
912	NASDAQ	CLSD	Wed, Jan 15, 2020	2.46	2.50	2.35	2.42
911	NASDAQ	CLSD	Tue, Jan 14, 2020	2.08	2.41	2.03	2.40
910	NASDAQ	CLSD	Mon, Jan 13, 2020	2.10	2.16	1.95	2.10
909	NASDAQ	CLSD	Fri, Jan 10, 2020	2.38	2.59	2.17	2.20
908	NASDAQ	CLSD	Thu, Jan 9, 2020	2.38	2.48	2.25	2.32
907	NASDAQ	CLSD	Wed, Jan 8, 2020	2.54	2.73	2.19	2.37
906	NASDAQ	CLSD	Tue, Jan 7, 2020	2.49	2.87	2.32	2.49
905	NASDAQ	CLSD	Mon, Jan 6, 2020	1.80	2.50	1.80	2.39
904	NASDAQ	CLSD	Fri, Jan 3, 2020	2.06	2.17	1.78	1.93
903	NASDAQ	CLSD	Thu, Jan 2, 2020	2.85	2.90	2.01	2.11
902	NASDAQ	CLSD	Tue, Dec 31, 2019	3.10	3.14	2.77	2.90
901	NASDAQ	CLSD	Mon, Dec 30, 2019	3.11	3.45	3.05	3.12
900	NASDAQ	CLSD	Fri, Dec 27, 2019	3.35	3.40	2.80	3.14
899	NASDAQ	CLSD	Thu, Dec 26, 2019	3.06	3.95	3.06	3.40
898	NASDAQ	CLSD	Tue, Dec 24, 2019	2.76	3.19	2.74	3.06
897	NASDAQ	CLSD	Mon, Dec 23, 2019	2.52	2.78	2.41	2.70
896	NASDAQ	CLSD	Fri, Dec 20, 2019	2.50	2.69	2.38	2.51
895	NASDAQ	CLSD	Thu, Dec 19, 2019	2.39	2.85	2.38	2.47
894	NASDAQ	CLSD	Wed, Dec 18, 2019	2.20	2.44	2.15	2.36
893	NASDAQ	CLSD	Tue, Dec 17, 2019	2.20	2.28	1.99	2.16
892	NASDAQ	CLSD	Mon, Dec 16, 2019	1.83	2.28	1.81	2.22
891	NASDAQ	CLSD	Fri, Dec 13, 2019	1.74	1.85	1.73	1.81
890	NASDAQ	CLSD	Thu, Dec 12, 2019	1.72	1.87	1.72	1.73
889	NASDAQ	CLSD	Wed, Dec 11, 2019	1.64	1.83	1.60	1.71
888	NASDAQ	CLSD	Tue, Dec 10, 2019	1.57	1.69	1.54	1.64
887	NASDAQ	CLSD	Mon, Dec 9, 2019	1.65	1.65	1.52	1.57
886	NASDAQ	CLSD	Fri, Dec 6, 2019	1.64	1.70	1.61	1.64
885	NASDAQ	CLSD	Thu, Dec 5, 2019	1.68	1.70	1.54	1.62
884	NASDAQ	CLSD	Wed, Dec 4, 2019	1.73	1.77	1.63	1.65
883	NASDAQ	CLSD	Tue, Dec 3, 2019	1.72	1.74	1.59	1.72
882	NASDAQ	CLSD	Mon, Dec 2, 2019	1.51	1.83	1.50	1.72
881	NASDAQ	CLSD	Fri, Nov 29, 2019	1.45	1.50	1.32	1.44
880	NASDAQ	CLSD	Wed, Nov 27, 2019	1.28	1.48	1.27	1.44
879	NASDAQ	CLSD	Tue, Nov 26, 2019	1.27	1.33	1.22	1.28
878	NASDAQ	CLSD	Mon, Nov 25, 2019	1.17	1.27	1.15	1.26
877	NASDAQ	CLSD	Fri, Nov 22, 2019	1.05	1.20	1.03	1.15
876	NASDAQ	CLSD	Thu, Nov 21, 2019	1.01	1.07	0.99	1.06
875	NASDAQ	CLSD	Wed, Nov 20, 2019	0.98	1.10	0.97	1.01
874	NASDAQ	CLSD	Tue, Nov 19, 2019	1.03	1.06	0.96	1.04
873	NASDAQ	CLSD	Mon, Nov 18, 2019	1.01	1.08	1.01	1.01
872	NASDAQ	CLSD	Fri, Nov 15, 2019	1.06	1.07	1.01	1.01
871	NASDAQ	CLSD	Thu, Nov 14, 2019	1.11	1.13	1.05	1.07
870	NASDAQ	CLSD	Wed, Nov 13, 2019	1.10	1.14	1.10	1.11
869	NASDAQ	CLSD	Tue, Nov 12, 2019	1.16	1.22	1.11	1.11
868	NASDAQ	CLSD	Mon, Nov 11, 2019	1.14	1.19	1.14	1.16
867	NASDAQ	CLSD	Fri, Nov 8, 2019	1.11	1.20	1.11	1.14
866	NASDAQ	CLSD	Thu, Nov 7, 2019	1.10	1.20	1.02	1.12
865	NASDAQ	CLSD	Wed, Nov 6, 2019	1.25	1.27	1.20	1.21
864	NASDAQ	CLSD	Tue, Nov 5, 2019	1.31	1.34	1.23	1.27
863	NASDAQ	CLSD	Mon, Nov 4, 2019	1.27	1.39	1.26	1.29
862	NASDAQ	CLSD	Fri, Nov 1, 2019	1.30	1.30	1.21	1.27
861	NASDAQ	CLSD	Thu, Oct 31, 2019	1.25	1.33	1.11	1.26
860	NASDAQ	CLSD	Wed, Oct 30, 2019	1.08	1.38	1.06	1.20
859	NASDAQ	CLSD	Tue, Oct 29, 2019	0.97	1.03	0.95	1.02
858	NASDAQ	CLSD	Mon, Oct 28, 2019	0.94	0.99	0.92	0.97
857	NASDAQ	CLSD	Fri, Oct 25, 2019	0.95	0.96	0.88	0.93
856	NASDAQ	CLSD	Thu, Oct 24, 2019	0.96	0.99	0.89	0.92
855	NASDAQ	CLSD	Wed, Oct 23, 2019	0.86	1.06	0.84	0.94
854	NASDAQ	CLSD	Tue, Oct 22, 2019	0.80	0.83	0.78	0.79
853	NASDAQ	CLSD	Mon, Oct 21, 2019	0.78	0.87	0.75	0.82
852	NASDAQ	CLSD	Fri, Oct 18, 2019	0.84	0.85	0.80	0.83
851	NASDAQ	CLSD	Thu, Oct 17, 2019	0.84	0.88	0.78	0.81
850	NASDAQ	CLSD	Wed, Oct 16, 2019	0.80	0.84	0.80	0.83
849	NASDAQ	CLSD	Tue, Oct 15, 2019	0.77	0.82	0.75	0.80
848	NASDAQ	CLSD	Mon, Oct 14, 2019	0.79	0.80	0.75	0.75
847	NASDAQ	CLSD	Fri, Oct 11, 2019	0.73	0.78	0.73	0.77
846	NASDAQ	CLSD	Thu, Oct 10, 2019	0.74	0.76	0.73	0.73
845	NASDAQ	CLSD	Wed, Oct 9, 2019	0.75	0.75	0.72	0.74
844	NASDAQ	CLSD	Tue, Oct 8, 2019	0.75	0.78	0.72	0.75
843	NASDAQ	CLSD	Mon, Oct 7, 2019	0.75	0.78	0.68	0.76
842	NASDAQ	CLSD	Fri, Oct 4, 2019	0.72	0.76	0.72	0.75
841	NASDAQ	CLSD	Thu, Oct 3, 2019	0.65	0.79	0.65	0.73
840	NASDAQ	CLSD	Wed, Oct 2, 2019	0.63	0.72	0.60	0.65
839	NASDAQ	CLSD	Tue, Oct 1, 2019	0.66	0.67	0.60	0.61
838	NASDAQ	CLSD	Mon, Sep 30, 2019	0.66	0.70	0.61	0.63
837	NASDAQ	CLSD	Fri, Sep 27, 2019	0.69	0.71	0.64	0.66
836	NASDAQ	CLSD	Thu, Sep 26, 2019	0.71	0.72	0.68	0.68
835	NASDAQ	CLSD	Wed, Sep 25, 2019	0.69	0.73	0.67	0.71
834	NASDAQ	CLSD	Tue, Sep 24, 2019	0.71	0.72	0.66	0.69
833	NASDAQ	CLSD	Mon, Sep 23, 2019	0.74	0.75	0.68	0.71
832	NASDAQ	CLSD	Fri, Sep 20, 2019	0.74	0.77	0.71	0.73
831	NASDAQ	CLSD	Thu, Sep 19, 2019	0.72	0.78	0.71	0.74
830	NASDAQ	CLSD	Wed, Sep 18, 2019	0.75	0.78	0.71	0.73
829	NASDAQ	CLSD	Tue, Sep 17, 2019	0.82	0.82	0.71	0.75
828	NASDAQ	CLSD	Mon, Sep 16, 2019	0.80	0.83	0.78	0.82
827	NASDAQ	CLSD	Fri, Sep 13, 2019	0.78	0.80	0.75	0.79
826	NASDAQ	CLSD	Thu, Sep 12, 2019	0.83	0.84	0.76	0.78
825	NASDAQ	CLSD	Wed, Sep 11, 2019	0.75	0.82	0.73	0.82
824	NASDAQ	CLSD	Tue, Sep 10, 2019	0.68	0.74	0.68	0.74
823	NASDAQ	CLSD	Mon, Sep 9, 2019	0.67	0.68	0.65	0.68
822	NASDAQ	CLSD	Fri, Sep 6, 2019	0.65	0.69	0.61	0.67
821	NASDAQ	CLSD	Thu, Sep 5, 2019	0.66	0.70	0.63	0.65
820	NASDAQ	CLSD	Wed, Sep 4, 2019	0.71	0.95	0.65	0.68
819	NASDAQ	CLSD	Tue, Sep 3, 2019	0.57	0.62	0.57	0.59
818	NASDAQ	CLSD	Fri, Aug 30, 2019	0.61	0.62	0.59	0.61
817	NASDAQ	CLSD	Thu, Aug 29, 2019	0.62	0.65	0.60	0.61
816	NASDAQ	CLSD	Wed, Aug 28, 2019	0.59	0.62	0.56	0.62
815	NASDAQ	CLSD	Tue, Aug 27, 2019	0.65	0.69	0.58	0.59
814	NASDAQ	CLSD	Mon, Aug 26, 2019	0.72	0.72	0.64	0.65
813	NASDAQ	CLSD	Fri, Aug 23, 2019	0.75	0.80	0.70	0.71
812	NASDAQ	CLSD	Thu, Aug 22, 2019	0.71	0.84	0.68	0.78
811	NASDAQ	CLSD	Wed, Aug 21, 2019	1.18	1.28	1.17	1.26
810	NASDAQ	CLSD	Tue, Aug 20, 2019	1.20	1.20	1.16	1.17
809	NASDAQ	CLSD	Mon, Aug 19, 2019	1.22	1.24	1.18	1.19
808	NASDAQ	CLSD	Fri, Aug 16, 2019	1.20	1.22	1.16	1.18
807	NASDAQ	CLSD	Thu, Aug 15, 2019	1.22	1.22	1.15	1.16
806	NASDAQ	CLSD	Wed, Aug 14, 2019	1.27	1.27	1.20	1.20
805	NASDAQ	CLSD	Tue, Aug 13, 2019	1.33	1.33	1.26	1.28
804	NASDAQ	CLSD	Mon, Aug 12, 2019	1.33	1.35	1.26	1.30
803	NASDAQ	CLSD	Fri, Aug 9, 2019	1.33	1.44	1.22	1.32
802	NASDAQ	CLSD	Thu, Aug 8, 2019	1.08	1.32	1.04	1.28
801	NASDAQ	CLSD	Wed, Aug 7, 2019	1.00	1.02	0.98	1.00
800	NASDAQ	CLSD	Tue, Aug 6, 2019	1.06	1.07	0.99	1.02
799	NASDAQ	CLSD	Mon, Aug 5, 2019	1.07	1.08	1.03	1.06
798	NASDAQ	CLSD	Fri, Aug 2, 2019	1.11	1.12	1.06	1.06
797	NASDAQ	CLSD	Thu, Aug 1, 2019	1.14	1.15	1.08	1.12
796	NASDAQ	CLSD	Wed, Jul 31, 2019	1.14	1.16	1.12	1.13
795	NASDAQ	CLSD	Tue, Jul 30, 2019	1.11	1.15	1.11	1.15
794	NASDAQ	CLSD	Mon, Jul 29, 2019	1.11	1.15	1.09	1.11
793	NASDAQ	CLSD	Fri, Jul 26, 2019	1.10	1.13	1.08	1.13
792	NASDAQ	CLSD	Thu, Jul 25, 2019	1.09	1.10	1.07	1.10
791	NASDAQ	CLSD	Wed, Jul 24, 2019	1.09	1.10	1.07	1.10
790	NASDAQ	CLSD	Tue, Jul 23, 2019	1.09	1.11	1.05	1.09
789	NASDAQ	CLSD	Mon, Jul 22, 2019	1.16	1.16	1.10	1.10
788	NASDAQ	CLSD	Fri, Jul 19, 2019	1.17	1.18	1.13	1.15
787	NASDAQ	CLSD	Thu, Jul 18, 2019	1.17	1.18	1.14	1.18
786	NASDAQ	CLSD	Wed, Jul 17, 2019	1.19	1.19	1.14	1.15
785	NASDAQ	CLSD	Tue, Jul 16, 2019	1.19	1.20	1.15	1.19
784	NASDAQ	CLSD	Mon, Jul 15, 2019	1.20	1.20	1.11	1.19
783	NASDAQ	CLSD	Fri, Jul 12, 2019	1.21	1.24	1.18	1.18
782	NASDAQ	CLSD	Thu, Jul 11, 2019	1.10	1.22	1.10	1.20
781	NASDAQ	CLSD	Wed, Jul 10, 2019	1.09	1.12	1.08	1.11
780	NASDAQ	CLSD	Tue, Jul 9, 2019	1.11	1.12	1.06	1.09
779	NASDAQ	CLSD	Mon, Jul 8, 2019	1.06	1.11	1.05	1.09
778	NASDAQ	CLSD	Fri, Jul 5, 2019	1.12	1.13	1.06	1.08
777	NASDAQ	CLSD	Wed, Jul 3, 2019	1.12	1.12	1.06	1.12
776	NASDAQ	CLSD	Tue, Jul 2, 2019	1.05	1.12	1.02	1.12
775	NASDAQ	CLSD	Mon, Jul 1, 2019	1.00	1.10	0.98	1.04
774	NASDAQ	CLSD	Fri, Jun 28, 2019	0.99	1.00	0.96	0.97
773	NASDAQ	CLSD	Thu, Jun 27, 2019	1.01	1.02	0.97	0.99
772	NASDAQ	CLSD	Wed, Jun 26, 2019	1.05	1.06	1.00	1.00
771	NASDAQ	CLSD	Tue, Jun 25, 2019	1.06	1.06	1.02	1.03
770	NASDAQ	CLSD	Mon, Jun 24, 2019	1.04	1.07	1.03	1.03
769	NASDAQ	CLSD	Fri, Jun 21, 2019	1.06	1.10	1.03	1.03
768	NASDAQ	CLSD	Thu, Jun 20, 2019	1.07	1.09	1.03	1.07
767	NASDAQ	CLSD	Wed, Jun 19, 2019	1.05	1.15	1.05	1.05
766	NASDAQ	CLSD	Tue, Jun 18, 2019	1.04	1.06	1.03	1.06
765	NASDAQ	CLSD	Mon, Jun 17, 2019	1.05	1.07	1.02	1.03
764	NASDAQ	CLSD	Fri, Jun 14, 2019	1.05	1.08	1.03	1.04
763	NASDAQ	CLSD	Thu, Jun 13, 2019	1.01	1.06	1.00	1.06
762	NASDAQ	CLSD	Wed, Jun 12, 2019	1.03	1.05	0.95	1.01
761	NASDAQ	CLSD	Tue, Jun 11, 2019	1.08	1.10	1.02	1.04
760	NASDAQ	CLSD	Mon, Jun 10, 2019	1.04	1.11	1.02	1.08
759	NASDAQ	CLSD	Fri, Jun 7, 2019	1.08	1.08	1.03	1.04
758	NASDAQ	CLSD	Thu, Jun 6, 2019	1.04	1.08	1.02	1.07
757	NASDAQ	CLSD	Wed, Jun 5, 2019	1.14	1.16	1.02	1.03
756	NASDAQ	CLSD	Tue, Jun 4, 2019	1.08	1.15	1.08	1.13
755	NASDAQ	CLSD	Mon, Jun 3, 2019	1.08	1.11	1.07	1.08
754	NASDAQ	CLSD	Fri, May 31, 2019	1.11	1.12	1.07	1.09
753	NASDAQ	CLSD	Thu, May 30, 2019	1.14	1.16	1.11	1.12
752	NASDAQ	CLSD	Wed, May 29, 2019	1.15	1.18	1.11	1.15
751	NASDAQ	CLSD	Tue, May 28, 2019	1.19	1.20	1.15	1.16
750	NASDAQ	CLSD	Fri, May 24, 2019	1.19	1.21	1.16	1.20
749	NASDAQ	CLSD	Thu, May 23, 2019	1.22	1.22	1.15	1.17
748	NASDAQ	CLSD	Wed, May 22, 2019	1.21	1.22	1.19	1.20
747	NASDAQ	CLSD	Tue, May 21, 2019	1.21	1.21	1.17	1.20
746	NASDAQ	CLSD	Mon, May 20, 2019	1.24	1.24	1.19	1.21
745	NASDAQ	CLSD	Fri, May 17, 2019	1.23	1.25	1.20	1.22
744	NASDAQ	CLSD	Thu, May 16, 2019	1.26	1.27	1.23	1.23
743	NASDAQ	CLSD	Wed, May 15, 2019	1.26	1.31	1.23	1.26
742	NASDAQ	CLSD	Tue, May 14, 2019	1.20	1.30	1.19	1.28
741	NASDAQ	CLSD	Mon, May 13, 2019	1.18	1.20	1.14	1.19
740	NASDAQ	CLSD	Fri, May 10, 2019	1.20	1.22	1.16	1.18
739	NASDAQ	CLSD	Thu, May 9, 2019	1.21	1.23	1.18	1.21
738	NASDAQ	CLSD	Wed, May 8, 2019	1.20	1.24	1.19	1.21
737	NASDAQ	CLSD	Tue, May 7, 2019	1.24	1.25	1.20	1.22
736	NASDAQ	CLSD	Mon, May 6, 2019	1.20	1.26	1.20	1.24
735	NASDAQ	CLSD	Fri, May 3, 2019	1.21	1.24	1.19	1.22
734	NASDAQ	CLSD	Thu, May 2, 2019	1.24	1.24	1.18	1.19
733	NASDAQ	CLSD	Wed, May 1, 2019	1.25	1.27	1.22	1.24
732	NASDAQ	CLSD	Tue, Apr 30, 2019	1.25	1.27	1.22	1.24
731	NASDAQ	CLSD	Mon, Apr 29, 2019	1.29	1.29	1.24	1.25
730	NASDAQ	CLSD	Fri, Apr 26, 2019	1.23	1.26	1.21	1.26
729	NASDAQ	CLSD	Thu, Apr 25, 2019	1.26	1.28	1.23	1.24
728	NASDAQ	CLSD	Wed, Apr 24, 2019	1.30	1.33	1.25	1.26
727	NASDAQ	CLSD	Tue, Apr 23, 2019	1.23	1.34	1.21	1.30
726	NASDAQ	CLSD	Mon, Apr 22, 2019	1.24	1.29	1.23	1.25
725	NASDAQ	CLSD	Thu, Apr 18, 2019	1.26	1.27	1.21	1.24
724	NASDAQ	CLSD	Wed, Apr 17, 2019	1.30	1.30	1.22	1.26
723	NASDAQ	CLSD	Tue, Apr 16, 2019	1.31	1.32	1.28	1.28
722	NASDAQ	CLSD	Mon, Apr 15, 2019	1.34	1.35	1.28	1.32
721	NASDAQ	CLSD	Fri, Apr 12, 2019	1.37	1.38	1.33	1.34
720	NASDAQ	CLSD	Thu, Apr 11, 2019	1.38	1.41	1.36	1.36
719	NASDAQ	CLSD	Wed, Apr 10, 2019	1.39	1.42	1.38	1.39
718	NASDAQ	CLSD	Tue, Apr 9, 2019	1.39	1.43	1.37	1.39
717	NASDAQ	CLSD	Mon, Apr 8, 2019	1.40	1.44	1.37	1.38
716	NASDAQ	CLSD	Fri, Apr 5, 2019	1.43	1.47	1.40	1.40
715	NASDAQ	CLSD	Thu, Apr 4, 2019	1.36	1.50	1.36	1.42
714	NASDAQ	CLSD	Wed, Apr 3, 2019	1.35	1.38	1.33	1.36
713	NASDAQ	CLSD	Tue, Apr 2, 2019	1.38	1.38	1.35	1.35
712	NASDAQ	CLSD	Mon, Apr 1, 2019	1.37	1.43	1.36	1.38
711	NASDAQ	CLSD	Fri, Mar 29, 2019	1.38	1.39	1.35	1.38
710	NASDAQ	CLSD	Thu, Mar 28, 2019	1.37	1.40	1.34	1.37
709	NASDAQ	CLSD	Wed, Mar 27, 2019	1.37	1.42	1.33	1.37
708	NASDAQ	CLSD	Tue, Mar 26, 2019	1.40	1.44	1.33	1.37
707	NASDAQ	CLSD	Mon, Mar 25, 2019	1.48	1.51	1.38	1.38
706	NASDAQ	CLSD	Fri, Mar 22, 2019	1.55	1.58	1.45	1.47
705	NASDAQ	CLSD	Thu, Mar 21, 2019	1.46	1.57	1.45	1.54
704	NASDAQ	CLSD	Wed, Mar 20, 2019	1.44	1.49	1.41	1.46
703	NASDAQ	CLSD	Tue, Mar 19, 2019	1.40	1.45	1.39	1.42
702	NASDAQ	CLSD	Mon, Mar 18, 2019	1.50	1.56	1.38	1.41
701	NASDAQ	CLSD	Fri, Mar 15, 2019	1.33	1.46	1.32	1.42
700	NASDAQ	CLSD	Thu, Mar 14, 2019	1.36	1.36	1.30	1.33
699	NASDAQ	CLSD	Wed, Mar 13, 2019	1.32	1.40	1.32	1.37
698	NASDAQ	CLSD	Tue, Mar 12, 2019	1.28	1.47	1.26	1.40
697	NASDAQ	CLSD	Mon, Mar 11, 2019	1.30	1.35	1.26	1.28
696	NASDAQ	CLSD	Fri, Mar 8, 2019	1.32	1.37	1.30	1.30
695	NASDAQ	CLSD	Thu, Mar 7, 2019	1.37	1.40	1.32	1.34
694	NASDAQ	CLSD	Wed, Mar 6, 2019	1.39	1.41	1.36	1.38
693	NASDAQ	CLSD	Tue, Mar 5, 2019	1.39	1.44	1.37	1.39
692	NASDAQ	CLSD	Mon, Mar 4, 2019	1.44	1.47	1.38	1.40
691	NASDAQ	CLSD	Fri, Mar 1, 2019	1.45	1.49	1.42	1.43
690	NASDAQ	CLSD	Thu, Feb 28, 2019	1.51	1.54	1.43	1.45
689	NASDAQ	CLSD	Wed, Feb 27, 2019	1.52	1.56	1.46	1.51
688	NASDAQ	CLSD	Tue, Feb 26, 2019	1.55	1.60	1.50	1.51
687	NASDAQ	CLSD	Mon, Feb 25, 2019	1.52	1.62	1.50	1.54
686	NASDAQ	CLSD	Fri, Feb 22, 2019	1.52	1.54	1.48	1.49
685	NASDAQ	CLSD	Thu, Feb 21, 2019	1.72	1.75	1.41	1.51
684	NASDAQ	CLSD	Wed, Feb 20, 2019	1.69	1.90	1.61	1.74
683	NASDAQ	CLSD	Tue, Feb 19, 2019	1.65	1.70	1.25	1.45
682	NASDAQ	CLSD	Fri, Feb 15, 2019	1.62	1.73	1.57	1.58
681	NASDAQ	CLSD	Thu, Feb 14, 2019	1.50	1.61	1.47	1.55
680	NASDAQ	CLSD	Wed, Feb 13, 2019	1.40	1.48	1.33	1.44
679	NASDAQ	CLSD	Tue, Feb 12, 2019	1.47	1.47	1.33	1.36
678	NASDAQ	CLSD	Mon, Feb 11, 2019	1.45	1.45	1.30	1.41
677	NASDAQ	CLSD	Fri, Feb 8, 2019	1.24	1.38	1.23	1.36
676	NASDAQ	CLSD	Thu, Feb 7, 2019	1.29	1.29	1.19	1.23
675	NASDAQ	CLSD	Wed, Feb 6, 2019	1.28	1.32	1.24	1.27
674	NASDAQ	CLSD	Tue, Feb 5, 2019	1.23	1.26	1.21	1.24
673	NASDAQ	CLSD	Mon, Feb 4, 2019	1.22	1.24	1.19	1.22
672	NASDAQ	CLSD	Fri, Feb 1, 2019	1.17	1.22	1.16	1.19
671	NASDAQ	CLSD	Thu, Jan 31, 2019	1.17	1.24	1.16	1.18
670	NASDAQ	CLSD	Wed, Jan 30, 2019	1.12	1.20	1.10	1.17
669	NASDAQ	CLSD	Tue, Jan 29, 2019	1.12	1.14	1.09	1.11
668	NASDAQ	CLSD	Mon, Jan 28, 2019	1.16	1.16	1.11	1.12
667	NASDAQ	CLSD	Fri, Jan 25, 2019	1.16	1.21	1.15	1.16
666	NASDAQ	CLSD	Thu, Jan 24, 2019	1.19	1.19	1.15	1.17
665	NASDAQ	CLSD	Wed, Jan 23, 2019	1.15	1.24	1.14	1.17
664	NASDAQ	CLSD	Tue, Jan 22, 2019	1.19	1.21	1.11	1.12
663	NASDAQ	CLSD	Fri, Jan 18, 2019	1.12	1.17	1.11	1.16
662	NASDAQ	CLSD	Thu, Jan 17, 2019	1.10	1.16	1.10	1.13
661	NASDAQ	CLSD	Wed, Jan 16, 2019	1.13	1.15	1.10	1.11
660	NASDAQ	CLSD	Tue, Jan 15, 2019	1.15	1.18	1.10	1.10
659	NASDAQ	CLSD	Mon, Jan 14, 2019	1.22	1.23	1.12	1.12
658	NASDAQ	CLSD	Fri, Jan 11, 2019	1.19	1.24	1.17	1.21
657	NASDAQ	CLSD	Thu, Jan 10, 2019	1.18	1.25	1.18	1.20
656	NASDAQ	CLSD	Wed, Jan 9, 2019	1.20	1.26	1.16	1.18
655	NASDAQ	CLSD	Tue, Jan 8, 2019	1.24	1.26	1.16	1.20
654	NASDAQ	CLSD	Mon, Jan 7, 2019	1.26	1.31	1.17	1.19
653	NASDAQ	CLSD	Fri, Jan 4, 2019	1.27	1.36	1.22	1.24
652	NASDAQ	CLSD	Thu, Jan 3, 2019	1.17	1.28	1.12	1.25
651	NASDAQ	CLSD	Wed, Jan 2, 2019	1.05	1.21	1.05	1.15
650	NASDAQ	CLSD	Mon, Dec 31, 2018	1.13	1.13	1.05	1.07
649	NASDAQ	CLSD	Fri, Dec 28, 2018	1.09	1.12	1.01	1.04
648	NASDAQ	CLSD	Thu, Dec 27, 2018	1.05	1.08	0.99	1.08
647	NASDAQ	CLSD	Wed, Dec 26, 2018	1.02	1.08	1.01	1.05
646	NASDAQ	CLSD	Mon, Dec 24, 2018	1.05	1.10	1.00	1.03
645	NASDAQ	CLSD	Fri, Dec 21, 2018	1.19	1.20	1.00	1.00
644	NASDAQ	CLSD	Thu, Dec 20, 2018	1.40	1.40	1.19	1.21
643	NASDAQ	CLSD	Wed, Dec 19, 2018	1.29	1.30	1.22	1.24
642	NASDAQ	CLSD	Tue, Dec 18, 2018	1.27	1.32	1.25	1.30
641	NASDAQ	CLSD	Mon, Dec 17, 2018	1.28	1.34	1.25	1.26
640	NASDAQ	CLSD	Fri, Dec 14, 2018	1.29	1.36	1.26	1.26
639	NASDAQ	CLSD	Thu, Dec 13, 2018	1.39	1.45	1.26	1.30
638	NASDAQ	CLSD	Wed, Dec 12, 2018	1.38	1.40	1.32	1.35
637	NASDAQ	CLSD	Tue, Dec 11, 2018	1.47	1.50	1.35	1.37
636	NASDAQ	CLSD	Mon, Dec 10, 2018	1.37	1.45	1.35	1.44
635	NASDAQ	CLSD	Fri, Dec 7, 2018	1.41	1.50	1.33	1.37
634	NASDAQ	CLSD	Thu, Dec 6, 2018	1.33	1.44	1.31	1.41
633	NASDAQ	CLSD	Tue, Dec 4, 2018	1.48	1.52	1.33	1.36
632	NASDAQ	CLSD	Mon, Dec 3, 2018	1.48	1.54	1.40	1.52
631	NASDAQ	CLSD	Fri, Nov 30, 2018	1.54	1.60	1.44	1.47
630	NASDAQ	CLSD	Thu, Nov 29, 2018	1.58	1.61	1.51	1.54
629	NASDAQ	CLSD	Wed, Nov 28, 2018	1.55	1.85	1.51	1.59
628	NASDAQ	CLSD	Tue, Nov 27, 2018	1.71	1.72	1.52	1.52
627	NASDAQ	CLSD	Mon, Nov 26, 2018	1.89	1.90	1.65	1.73
626	NASDAQ	CLSD	Fri, Nov 23, 2018	1.79	1.92	1.79	1.85
625	NASDAQ	CLSD	Wed, Nov 21, 2018	1.82	1.87	1.73	1.80
624	NASDAQ	CLSD	Tue, Nov 20, 2018	1.72	1.82	1.61	1.82
623	NASDAQ	CLSD	Mon, Nov 19, 2018	1.66	1.82	1.57	1.76
622	NASDAQ	CLSD	Fri, Nov 16, 2018	1.63	1.63	1.53	1.62
621	NASDAQ	CLSD	Thu, Nov 15, 2018	1.48	1.65	1.42	1.62
620	NASDAQ	CLSD	Wed, Nov 14, 2018	1.56	1.68	1.48	1.50
619	NASDAQ	CLSD	Tue, Nov 13, 2018	1.70	1.74	1.56	1.59
618	NASDAQ	CLSD	Mon, Nov 12, 2018	1.84	1.87	1.72	1.72
617	NASDAQ	CLSD	Fri, Nov 9, 2018	1.98	2.04	1.83	1.84
616	NASDAQ	CLSD	Thu, Nov 8, 2018	2.23	2.26	1.90	1.98
615	NASDAQ	CLSD	Wed, Nov 7, 2018	2.30	2.39	2.06	2.19
614	NASDAQ	CLSD	Tue, Nov 6, 2018	2.09	2.28	1.95	2.22
613	NASDAQ	CLSD	Mon, Nov 5, 2018	2.50	2.72	2.05	2.07
612	NASDAQ	CLSD	Fri, Nov 2, 2018	6.13	6.15	5.49	5.56
611	NASDAQ	CLSD	Thu, Nov 1, 2018	5.45	6.27	5.39	6.09
610	NASDAQ	CLSD	Wed, Oct 31, 2018	5.65	5.74	5.34	5.42
609	NASDAQ	CLSD	Tue, Oct 30, 2018	5.11	5.63	5.11	5.51
608	NASDAQ	CLSD	Mon, Oct 29, 2018	5.77	6.04	5.07	5.09
607	NASDAQ	CLSD	Fri, Oct 26, 2018	5.64	5.83	5.17	5.75
606	NASDAQ	CLSD	Thu, Oct 25, 2018	5.18	6.04	5.09	5.78
605	NASDAQ	CLSD	Wed, Oct 24, 2018	5.33	5.36	5.03	5.04
604	NASDAQ	CLSD	Tue, Oct 23, 2018	5.22	5.47	5.07	5.32
603	NASDAQ	CLSD	Mon, Oct 22, 2018	5.47	5.47	5.22	5.30
602	NASDAQ	CLSD	Fri, Oct 19, 2018	5.33	5.53	5.33	5.48
601	NASDAQ	CLSD	Thu, Oct 18, 2018	5.43	5.62	5.31	5.33
600	NASDAQ	CLSD	Wed, Oct 17, 2018	5.85	5.85	5.28	5.44
599	NASDAQ	CLSD	Tue, Oct 16, 2018	5.64	5.90	5.58	5.84
598	NASDAQ	CLSD	Mon, Oct 15, 2018	5.36	5.68	5.23	5.65
597	NASDAQ	CLSD	Fri, Oct 12, 2018	5.70	5.79	5.35	5.36
596	NASDAQ	CLSD	Thu, Oct 11, 2018	5.46	5.80	5.37	5.58
595	NASDAQ	CLSD	Wed, Oct 10, 2018	5.80	5.86	5.46	5.50
594	NASDAQ	CLSD	Tue, Oct 9, 2018	5.76	5.89	5.50	5.78
593	NASDAQ	CLSD	Mon, Oct 8, 2018	5.61	5.86	5.60	5.80
592	NASDAQ	CLSD	Fri, Oct 5, 2018	5.82	5.92	5.39	5.62
591	NASDAQ	CLSD	Thu, Oct 4, 2018	6.08	6.17	5.76	5.79
590	NASDAQ	CLSD	Wed, Oct 3, 2018	5.78	6.15	5.61	6.12
589	NASDAQ	CLSD	Tue, Oct 2, 2018	6.08	6.09	5.73	5.75
588	NASDAQ	CLSD	Mon, Oct 1, 2018	6.19	6.22	5.95	6.09
587	NASDAQ	CLSD	Fri, Sep 28, 2018	6.10	6.30	6.04	6.15
586	NASDAQ	CLSD	Thu, Sep 27, 2018	6.05	6.25	5.82	6.09
585	NASDAQ	CLSD	Wed, Sep 26, 2018	6.31	6.38	6.01	6.03
584	NASDAQ	CLSD	Tue, Sep 25, 2018	6.21	6.41	6.19	6.32
583	NASDAQ	CLSD	Mon, Sep 24, 2018	6.20	6.30	6.00	6.18
582	NASDAQ	CLSD	Fri, Sep 21, 2018	6.51	6.60	6.19	6.23
581	NASDAQ	CLSD	Thu, Sep 20, 2018	6.49	6.62	6.40	6.52
580	NASDAQ	CLSD	Wed, Sep 19, 2018	6.29	6.47	6.19	6.44
579	NASDAQ	CLSD	Tue, Sep 18, 2018	6.35	6.47	6.20	6.29
578	NASDAQ	CLSD	Mon, Sep 17, 2018	6.57	6.75	6.33	6.34
577	NASDAQ	CLSD	Fri, Sep 14, 2018	6.66	6.72	6.37	6.58
576	NASDAQ	CLSD	Thu, Sep 13, 2018	6.49	6.73	6.10	6.67
575	NASDAQ	CLSD	Wed, Sep 12, 2018	6.35	6.66	6.21	6.22
574	NASDAQ	CLSD	Tue, Sep 11, 2018	6.53	6.60	6.15	6.28
573	NASDAQ	CLSD	Mon, Sep 10, 2018	6.67	6.80	6.45	6.55
572	NASDAQ	CLSD	Fri, Sep 7, 2018	6.62	6.74	6.55	6.64
571	NASDAQ	CLSD	Thu, Sep 6, 2018	6.83	6.86	6.56	6.62
570	NASDAQ	CLSD	Wed, Sep 5, 2018	6.94	6.95	6.68	6.84
569	NASDAQ	CLSD	Tue, Sep 4, 2018	6.80	6.90	6.63	6.87
568	NASDAQ	CLSD	Fri, Aug 31, 2018	6.97	6.98	6.49	6.81
567	NASDAQ	CLSD	Thu, Aug 30, 2018	6.56	7.07	6.56	6.95
566	NASDAQ	CLSD	Wed, Aug 29, 2018	6.59	6.75	6.46	6.55
565	NASDAQ	CLSD	Tue, Aug 28, 2018	6.65	6.71	6.52	6.60
564	NASDAQ	CLSD	Mon, Aug 27, 2018	6.78	6.84	6.60	6.64
563	NASDAQ	CLSD	Fri, Aug 24, 2018	6.52	6.89	6.52	6.73
562	NASDAQ	CLSD	Thu, Aug 23, 2018	6.76	6.85	6.50	6.52
561	NASDAQ	CLSD	Wed, Aug 22, 2018	6.70	6.90	6.62	6.78
560	NASDAQ	CLSD	Tue, Aug 21, 2018	6.61	6.86	6.50	6.78
559	NASDAQ	CLSD	Mon, Aug 20, 2018	6.76	6.81	6.49	6.61
558	NASDAQ	CLSD	Fri, Aug 17, 2018	6.96	7.07	6.66	6.77
557	NASDAQ	CLSD	Thu, Aug 16, 2018	6.83	7.13	6.73	6.97
556	NASDAQ	CLSD	Wed, Aug 15, 2018	7.20	7.27	6.48	6.79
555	NASDAQ	CLSD	Tue, Aug 14, 2018	7.34	7.49	7.13	7.20
554	NASDAQ	CLSD	Mon, Aug 13, 2018	7.59	7.59	7.20	7.29
553	NASDAQ	CLSD	Fri, Aug 10, 2018	7.55	7.73	7.45	7.59
552	NASDAQ	CLSD	Thu, Aug 9, 2018	7.76	7.94	7.51	7.56
551	NASDAQ	CLSD	Wed, Aug 8, 2018	7.40	7.93	7.40	7.88
550	NASDAQ	CLSD	Tue, Aug 7, 2018	7.80	7.85	7.41	7.43
549	NASDAQ	CLSD	Mon, Aug 6, 2018	7.78	8.00	7.76	7.82
548	NASDAQ	CLSD	Fri, Aug 3, 2018	8.22	8.25	7.60	7.81
547	NASDAQ	CLSD	Thu, Aug 2, 2018	8.25	8.48	7.86	8.17
546	NASDAQ	CLSD	Wed, Aug 1, 2018	8.81	8.95	8.23	8.25
545	NASDAQ	CLSD	Tue, Jul 31, 2018	8.85	9.05	8.70	8.91
544	NASDAQ	CLSD	Mon, Jul 30, 2018	8.57	8.90	8.24	8.78
543	NASDAQ	CLSD	Fri, Jul 27, 2018	9.01	9.01	8.44	8.56
542	NASDAQ	CLSD	Thu, Jul 26, 2018	9.30	9.40	8.91	8.96
541	NASDAQ	CLSD	Wed, Jul 25, 2018	9.55	9.71	9.22	9.28
540	NASDAQ	CLSD	Tue, Jul 24, 2018	10.01	10.02	9.40	9.50
539	NASDAQ	CLSD	Mon, Jul 23, 2018	10.04	10.12	9.82	10.01
538	NASDAQ	CLSD	Fri, Jul 20, 2018	9.97	10.13	9.91	10.00
537	NASDAQ	CLSD	Thu, Jul 19, 2018	10.38	10.38	9.93	9.99
536	NASDAQ	CLSD	Wed, Jul 18, 2018	10.32	10.46	9.94	10.37
535	NASDAQ	CLSD	Tue, Jul 17, 2018	10.61	10.83	10.20	10.37
534	NASDAQ	CLSD	Mon, Jul 16, 2018	10.58	10.69	10.06	10.63
533	NASDAQ	CLSD	Fri, Jul 13, 2018	11.22	11.22	10.16	10.28
532	NASDAQ	CLSD	Thu, Jul 12, 2018	11.01	11.24	10.72	11.24
531	NASDAQ	CLSD	Wed, Jul 11, 2018	10.60	11.03	10.52	10.96
530	NASDAQ	CLSD	Tue, Jul 10, 2018	10.86	11.00	10.49	10.66
529	NASDAQ	CLSD	Mon, Jul 9, 2018	10.97	11.04	10.74	10.82
528	NASDAQ	CLSD	Fri, Jul 6, 2018	10.80	11.25	10.32	10.96
527	NASDAQ	CLSD	Thu, Jul 5, 2018	11.11	11.24	10.76	10.80
526	NASDAQ	CLSD	Tue, Jul 3, 2018	10.82	11.15	10.55	11.05
525	NASDAQ	CLSD	Mon, Jul 2, 2018	10.66	11.19	10.44	10.77
524	NASDAQ	CLSD	Fri, Jun 29, 2018	10.76	10.96	10.57	10.69
523	NASDAQ	CLSD	Thu, Jun 28, 2018	10.81	10.81	10.48	10.74
522	NASDAQ	CLSD	Wed, Jun 27, 2018	10.25	10.68	10.15	10.21
521	NASDAQ	CLSD	Tue, Jun 26, 2018	10.13	10.31	9.76	10.26
520	NASDAQ	CLSD	Mon, Jun 25, 2018	10.31	10.45	9.92	10.09
519	NASDAQ	CLSD	Fri, Jun 22, 2018	10.32	10.37	10.10	10.36
518	NASDAQ	CLSD	Thu, Jun 21, 2018	10.73	10.75	10.22	10.32
517	NASDAQ	CLSD	Wed, Jun 20, 2018	10.66	10.96	10.60	10.74
516	NASDAQ	CLSD	Tue, Jun 19, 2018	10.50	10.70	10.45	10.61
515	NASDAQ	CLSD	Mon, Jun 18, 2018	10.68	10.89	10.45	10.59
514	NASDAQ	CLSD	Fri, Jun 15, 2018	10.45	10.72	10.38	10.70
513	NASDAQ	CLSD	Thu, Jun 14, 2018	10.11	10.55	10.04	10.49
512	NASDAQ	CLSD	Wed, Jun 13, 2018	9.88	10.33	9.66	10.13
511	NASDAQ	CLSD	Tue, Jun 12, 2018	9.61	9.93	9.54	9.83
510	NASDAQ	CLSD	Mon, Jun 11, 2018	9.84	10.20	9.58	9.59
509	NASDAQ	CLSD	Fri, Jun 8, 2018	9.33	9.99	9.27	9.86
508	NASDAQ	CLSD	Thu, Jun 7, 2018	9.00	9.53	8.78	9.39
507	NASDAQ	CLSD	Wed, Jun 6, 2018	8.93	9.16	8.90	8.91
506	NASDAQ	CLSD	Tue, Jun 5, 2018	9.40	9.67	8.88	8.98
505	NASDAQ	CLSD	Mon, Jun 4, 2018	9.82	9.97	8.99	9.19
504	NASDAQ	CLSD	Fri, Jun 1, 2018	10.14	10.49	9.74	9.75
503	NASDAQ	CLSD	Thu, May 31, 2018	12.45	12.45	9.00	9.86
502	NASDAQ	CLSD	Wed, May 30, 2018	14.29	15.33	14.18	14.54
501	NASDAQ	CLSD	Tue, May 29, 2018	13.30	14.17	13.22	14.12
500	NASDAQ	CLSD	Fri, May 25, 2018	13.46	13.53	13.16	13.34
499	NASDAQ	CLSD	Thu, May 24, 2018	13.38	13.62	13.13	13.42
498	NASDAQ	CLSD	Wed, May 23, 2018	13.22	13.81	13.14	13.38
497	NASDAQ	CLSD	Tue, May 22, 2018	13.16	13.65	13.05	13.22
496	NASDAQ	CLSD	Mon, May 21, 2018	13.04	13.62	12.76	13.17
495	NASDAQ	CLSD	Fri, May 18, 2018	13.19	13.41	12.97	13.02
494	NASDAQ	CLSD	Thu, May 17, 2018	12.23	13.37	12.23	13.04
493	NASDAQ	CLSD	Wed, May 16, 2018	12.11	12.29	12.05	12.17
492	NASDAQ	CLSD	Tue, May 15, 2018	11.97	12.28	11.54	12.10
491	NASDAQ	CLSD	Mon, May 14, 2018	11.71	12.26	11.71	12.06
490	NASDAQ	CLSD	Fri, May 11, 2018	11.61	11.74	11.34	11.65
489	NASDAQ	CLSD	Thu, May 10, 2018	12.40	12.73	11.55	11.56
488	NASDAQ	CLSD	Wed, May 9, 2018	11.50	12.90	10.27	12.53
487	NASDAQ	CLSD	Tue, May 8, 2018	11.85	11.87	11.58	11.62
486	NASDAQ	CLSD	Mon, May 7, 2018	12.11	12.33	11.63	11.88
485	NASDAQ	CLSD	Fri, May 4, 2018	12.12	12.38	11.95	12.15
484	NASDAQ	CLSD	Thu, May 3, 2018	12.42	12.64	12.08	12.15
483	NASDAQ	CLSD	Wed, May 2, 2018	12.40	12.76	12.27	12.49
482	NASDAQ	CLSD	Tue, May 1, 2018	12.08	12.65	11.69	12.47
481	NASDAQ	CLSD	Mon, Apr 30, 2018	12.10	12.56	12.10	12.18
480	NASDAQ	CLSD	Fri, Apr 27, 2018	12.13	12.26	11.83	12.13
479	NASDAQ	CLSD	Thu, Apr 26, 2018	11.43	12.38	11.40	12.09
478	NASDAQ	CLSD	Wed, Apr 25, 2018	11.64	11.64	11.09	11.40
477	NASDAQ	CLSD	Tue, Apr 24, 2018	11.30	11.71	11.10	11.67
476	NASDAQ	CLSD	Mon, Apr 23, 2018	11.46	11.50	11.02	11.21
475	NASDAQ	CLSD	Fri, Apr 20, 2018	11.36	11.60	11.05	11.42
474	NASDAQ	CLSD	Thu, Apr 19, 2018	11.39	11.73	11.01	11.42
473	NASDAQ	CLSD	Wed, Apr 18, 2018	11.52	12.19	11.14	11.42
472	NASDAQ	CLSD	Tue, Apr 17, 2018	10.56	11.73	10.47	11.54
471	NASDAQ	CLSD	Mon, Apr 16, 2018	10.66	10.66	10.06	10.52
470	NASDAQ	CLSD	Fri, Apr 13, 2018	10.50	10.89	10.47	10.57
469	NASDAQ	CLSD	Thu, Apr 12, 2018	10.60	10.67	10.35	10.42
468	NASDAQ	CLSD	Wed, Apr 11, 2018	10.73	11.00	10.55	10.57
467	NASDAQ	CLSD	Tue, Apr 10, 2018	10.59	11.03	10.52	10.79
466	NASDAQ	CLSD	Mon, Apr 9, 2018	10.48	10.79	10.23	10.52
465	NASDAQ	CLSD	Fri, Apr 6, 2018	10.25	10.68	10.20	10.42
464	NASDAQ	CLSD	Thu, Apr 5, 2018	10.70	11.07	10.30	10.31
463	NASDAQ	CLSD	Wed, Apr 4, 2018	10.14	10.80	10.14	10.69
462	NASDAQ	CLSD	Tue, Apr 3, 2018	10.25	10.69	10.19	10.38
461	NASDAQ	CLSD	Mon, Apr 2, 2018	10.64	10.79	10.13	10.26
460	NASDAQ	CLSD	Thu, Mar 29, 2018	10.74	11.23	10.48	10.73
459	NASDAQ	CLSD	Wed, Mar 28, 2018	10.41	10.95	10.15	10.74
458	NASDAQ	CLSD	Tue, Mar 27, 2018	11.89	11.95	10.22	10.41
457	NASDAQ	CLSD	Mon, Mar 26, 2018	11.84	12.13	11.22	11.68
456	NASDAQ	CLSD	Fri, Mar 23, 2018	11.96	12.16	11.60	11.75
455	NASDAQ	CLSD	Thu, Mar 22, 2018	12.00	12.35	11.51	11.72
454	NASDAQ	CLSD	Wed, Mar 21, 2018	11.85	12.50	11.70	12.16
453	NASDAQ	CLSD	Tue, Mar 20, 2018	11.91	12.25	11.72	11.85
452	NASDAQ	CLSD	Mon, Mar 19, 2018	11.71	12.45	11.66	11.95
451	NASDAQ	CLSD	Fri, Mar 16, 2018	11.73	12.16	11.21	11.73
450	NASDAQ	CLSD	Thu, Mar 15, 2018	12.03	12.19	11.41	11.78
449	NASDAQ	CLSD	Wed, Mar 14, 2018	12.56	13.18	11.82	11.96
448	NASDAQ	CLSD	Tue, Mar 13, 2018	12.66	12.76	12.06	12.43
447	NASDAQ	CLSD	Mon, Mar 12, 2018	13.15	13.27	12.22	12.64
446	NASDAQ	CLSD	Fri, Mar 9, 2018	13.02	13.28	12.70	13.00
445	NASDAQ	CLSD	Thu, Mar 8, 2018	13.59	14.20	12.88	13.00
444	NASDAQ	CLSD	Wed, Mar 7, 2018	13.30	15.06	13.15	14.28
443	NASDAQ	CLSD	Tue, Mar 6, 2018	10.65	13.35	10.65	12.95
442	NASDAQ	CLSD	Mon, Mar 5, 2018	12.45	13.25	10.00	10.33
441	NASDAQ	CLSD	Fri, Mar 2, 2018	6.97	7.90	6.90	7.82
440	NASDAQ	CLSD	Thu, Mar 1, 2018	6.48	7.08	6.37	7.03
439	NASDAQ	CLSD	Wed, Feb 28, 2018	6.40	6.59	6.29	6.46
438	NASDAQ	CLSD	Tue, Feb 27, 2018	6.20	6.40	6.12	6.36
437	NASDAQ	CLSD	Mon, Feb 26, 2018	6.10	6.49	6.07	6.23
436	NASDAQ	CLSD	Fri, Feb 23, 2018	6.32	6.37	5.97	6.08
435	NASDAQ	CLSD	Thu, Feb 22, 2018	6.41	6.53	6.23	6.32
434	NASDAQ	CLSD	Wed, Feb 21, 2018	6.16	6.65	6.16	6.43
433	NASDAQ	CLSD	Tue, Feb 20, 2018	6.39	6.49	6.01	6.24
432	NASDAQ	CLSD	Fri, Feb 16, 2018	5.92	6.57	5.92	6.44
431	NASDAQ	CLSD	Thu, Feb 15, 2018	5.92	6.09	5.80	5.93
430	NASDAQ	CLSD	Wed, Feb 14, 2018	5.90	6.10	5.80	5.87
429	NASDAQ	CLSD	Tue, Feb 13, 2018	5.70	6.04	5.70	5.97
428	NASDAQ	CLSD	Mon, Feb 12, 2018	5.77	6.30	5.60	5.75
427	NASDAQ	CLSD	Fri, Feb 9, 2018	5.66	5.88	5.30	5.77
426	NASDAQ	CLSD	Thu, Feb 8, 2018	5.98	6.15	5.60	5.62
425	NASDAQ	CLSD	Wed, Feb 7, 2018	5.58	6.00	5.58	5.95
424	NASDAQ	CLSD	Tue, Feb 6, 2018	5.72	5.89	5.55	5.57
423	NASDAQ	CLSD	Mon, Feb 5, 2018	6.11	6.11	5.71	5.74
422	NASDAQ	CLSD	Fri, Feb 2, 2018	6.31	6.45	6.11	6.16
421	NASDAQ	CLSD	Thu, Feb 1, 2018	6.46	6.55	6.25	6.33
420	NASDAQ	CLSD	Wed, Jan 31, 2018	6.39	6.68	6.19	6.50
419	NASDAQ	CLSD	Tue, Jan 30, 2018	6.55	6.61	6.32	6.37
418	NASDAQ	CLSD	Mon, Jan 29, 2018	6.42	6.69	6.30	6.43
417	NASDAQ	CLSD	Fri, Jan 26, 2018	6.84	6.84	6.42	6.48
416	NASDAQ	CLSD	Thu, Jan 25, 2018	6.69	7.15	6.65	6.79
415	NASDAQ	CLSD	Wed, Jan 24, 2018	6.50	6.94	6.50	6.62
414	NASDAQ	CLSD	Tue, Jan 23, 2018	6.19	6.74	6.15	6.33
413	NASDAQ	CLSD	Mon, Jan 22, 2018	6.44	6.53	6.18	6.22
412	NASDAQ	CLSD	Fri, Jan 19, 2018	6.19	6.46	6.13	6.44
411	NASDAQ	CLSD	Thu, Jan 18, 2018	6.15	6.33	6.07	6.22
410	NASDAQ	CLSD	Wed, Jan 17, 2018	6.30	6.50	6.08	6.14
409	NASDAQ	CLSD	Tue, Jan 16, 2018	6.41	6.57	6.16	6.24
408	NASDAQ	CLSD	Fri, Jan 12, 2018	6.22	6.52	6.20	6.35
407	NASDAQ	CLSD	Thu, Jan 11, 2018	6.45	6.67	6.20	6.22
406	NASDAQ	CLSD	Wed, Jan 10, 2018	6.57	6.63	6.25	6.32
405	NASDAQ	CLSD	Tue, Jan 9, 2018	6.97	7.01	6.63	6.64
404	NASDAQ	CLSD	Mon, Jan 8, 2018	7.48	7.48	6.60	6.94
403	NASDAQ	CLSD	Fri, Jan 5, 2018	7.25	7.78	7.23	7.50
402	NASDAQ	CLSD	Thu, Jan 4, 2018	7.13	7.24	6.90	7.22
401	NASDAQ	CLSD	Wed, Jan 3, 2018	7.19	7.25	7.05	7.08
400	NASDAQ	CLSD	Tue, Jan 2, 2018	7.07	7.20	7.01	7.19
399	NASDAQ	CLSD	Fri, Dec 29, 2017	6.98	7.19	6.81	7.00
398	NASDAQ	CLSD	Thu, Dec 28, 2017	6.87	7.10	6.75	6.99
397	NASDAQ	CLSD	Wed, Dec 27, 2017	6.53	7.00	6.53	6.86
396	NASDAQ	CLSD	Tue, Dec 26, 2017	6.33	6.62	6.30	6.58
395	NASDAQ	CLSD	Fri, Dec 22, 2017	6.55	6.69	6.29	6.34
394	NASDAQ	CLSD	Thu, Dec 21, 2017	6.09	6.71	6.09	6.55
393	NASDAQ	CLSD	Wed, Dec 20, 2017	5.81	6.40	5.78	6.08
392	NASDAQ	CLSD	Tue, Dec 19, 2017	6.09	6.12	5.70	5.78
391	NASDAQ	CLSD	Mon, Dec 18, 2017	6.00	6.16	5.71	6.06
390	NASDAQ	CLSD	Fri, Dec 15, 2017	5.96	6.19	5.88	5.97
389	NASDAQ	CLSD	Thu, Dec 14, 2017	6.41	6.48	5.87	5.94
388	NASDAQ	CLSD	Wed, Dec 13, 2017	6.70	6.95	6.31	6.40
387	NASDAQ	CLSD	Tue, Dec 12, 2017	7.06	7.12	6.62	6.69
386	NASDAQ	CLSD	Mon, Dec 11, 2017	5.92	7.39	5.92	7.05
385	NASDAQ	CLSD	Fri, Dec 8, 2017	6.24	6.35	5.75	5.89
384	NASDAQ	CLSD	Thu, Dec 7, 2017	6.00	6.40	5.83	6.20
383	NASDAQ	CLSD	Wed, Dec 6, 2017	6.26	6.50	5.93	5.97
382	NASDAQ	CLSD	Tue, Dec 5, 2017	6.85	6.85	6.15	6.18
381	NASDAQ	CLSD	Mon, Dec 4, 2017	7.03	7.07	6.84	6.85
380	NASDAQ	CLSD	Fri, Dec 1, 2017	7.14	7.17	6.84	7.00
379	NASDAQ	CLSD	Thu, Nov 30, 2017	7.10	7.18	6.96	7.12
378	NASDAQ	CLSD	Wed, Nov 29, 2017	7.30	7.44	7.03	7.09
377	NASDAQ	CLSD	Tue, Nov 28, 2017	7.16	7.39	7.09	7.31
376	NASDAQ	CLSD	Mon, Nov 27, 2017	7.28	7.30	7.00	7.16
375	NASDAQ	CLSD	Fri, Nov 24, 2017	7.18	7.53	7.01	7.26
374	NASDAQ	CLSD	Wed, Nov 22, 2017	7.02	7.44	6.99	7.17
373	NASDAQ	CLSD	Tue, Nov 21, 2017	7.06	7.08	6.84	7.01
372	NASDAQ	CLSD	Mon, Nov 20, 2017	7.11	7.20	6.94	7.00
371	NASDAQ	CLSD	Fri, Nov 17, 2017	6.91	7.15	6.84	7.09
370	NASDAQ	CLSD	Thu, Nov 16, 2017	6.97	7.22	6.85	6.96
369	NASDAQ	CLSD	Wed, Nov 15, 2017	7.00	7.17	6.84	6.94
368	NASDAQ	CLSD	Tue, Nov 14, 2017	7.34	7.45	6.90	7.05
367	NASDAQ	CLSD	Mon, Nov 13, 2017	7.26	7.48	7.06	7.38
366	NASDAQ	CLSD	Fri, Nov 10, 2017	7.26	7.45	7.21	7.30
365	NASDAQ	CLSD	Thu, Nov 9, 2017	7.30	7.47	7.05	7.34
364	NASDAQ	CLSD	Wed, Nov 8, 2017	6.95	7.57	6.95	7.38
363	NASDAQ	CLSD	Tue, Nov 7, 2017	7.06	7.59	6.98	7.49
362	NASDAQ	CLSD	Mon, Nov 6, 2017	7.00	7.26	7.00	7.08
361	NASDAQ	CLSD	Fri, Nov 3, 2017	6.90	7.08	6.86	6.95
360	NASDAQ	CLSD	Thu, Nov 2, 2017	6.98	7.07	6.86	6.90
359	NASDAQ	CLSD	Wed, Nov 1, 2017	7.23	7.23	6.86	7.01
358	NASDAQ	CLSD	Tue, Oct 31, 2017	7.10	7.26	6.98	7.12
357	NASDAQ	CLSD	Mon, Oct 30, 2017	7.15	7.30	6.84	7.02
356	NASDAQ	CLSD	Fri, Oct 27, 2017	7.21	7.31	7.02	7.12
355	NASDAQ	CLSD	Thu, Oct 26, 2017	7.52	7.58	7.15	7.20
354	NASDAQ	CLSD	Wed, Oct 25, 2017	7.59	7.76	7.48	7.51
353	NASDAQ	CLSD	Tue, Oct 24, 2017	7.98	7.98	7.71	7.71
352	NASDAQ	CLSD	Mon, Oct 23, 2017	7.88	8.02	7.71	8.00
351	NASDAQ	CLSD	Fri, Oct 20, 2017	7.98	7.98	7.73	7.90
350	NASDAQ	CLSD	Thu, Oct 19, 2017	7.84	7.93	7.68	7.89
349	NASDAQ	CLSD	Wed, Oct 18, 2017	7.91	7.92	7.71	7.88
348	NASDAQ	CLSD	Tue, Oct 17, 2017	7.75	8.01	7.65	7.81
347	NASDAQ	CLSD	Mon, Oct 16, 2017	7.78	8.01	7.59	7.77
346	NASDAQ	CLSD	Fri, Oct 13, 2017	7.58	7.88	7.41	7.74
345	NASDAQ	CLSD	Thu, Oct 12, 2017	7.58	7.71	7.47	7.56
344	NASDAQ	CLSD	Wed, Oct 11, 2017	7.70	7.81	7.50	7.62
343	NASDAQ	CLSD	Tue, Oct 10, 2017	7.87	8.00	7.68	7.73
342	NASDAQ	CLSD	Mon, Oct 9, 2017	8.35	8.42	7.78	7.79
341	NASDAQ	CLSD	Fri, Oct 6, 2017	8.50	8.65	8.25	8.35
340	NASDAQ	CLSD	Thu, Oct 5, 2017	8.05	8.55	8.05	8.48
339	NASDAQ	CLSD	Wed, Oct 4, 2017	8.78	9.02	8.31	8.38
338	NASDAQ	CLSD	Tue, Oct 3, 2017	9.09	9.09	8.33	8.81
337	NASDAQ	CLSD	Mon, Oct 2, 2017	8.81	9.13	8.79	9.12
336	NASDAQ	CLSD	Fri, Sep 29, 2017	8.54	8.97	8.45	8.74
335	NASDAQ	CLSD	Thu, Sep 28, 2017	8.60	8.69	8.28	8.50
334	NASDAQ	CLSD	Wed, Sep 27, 2017	7.97	8.66	7.83	8.55
333	NASDAQ	CLSD	Tue, Sep 26, 2017	8.35	8.35	7.86	7.91
332	NASDAQ	CLSD	Mon, Sep 25, 2017	8.35	8.35	8.09	8.30
331	NASDAQ	CLSD	Fri, Sep 22, 2017	8.16	8.39	7.67	8.30
330	NASDAQ	CLSD	Thu, Sep 21, 2017	7.81	8.20	7.52	8.15
329	NASDAQ	CLSD	Wed, Sep 20, 2017	7.61	7.90	7.58	7.74
328	NASDAQ	CLSD	Tue, Sep 19, 2017	7.65	7.70	7.45	7.56
327	NASDAQ	CLSD	Mon, Sep 18, 2017	7.53	7.89	7.47	7.60
326	NASDAQ	CLSD	Fri, Sep 15, 2017	7.57	7.72	7.37	7.60
325	NASDAQ	CLSD	Thu, Sep 14, 2017	7.45	7.71	7.30	7.54
324	NASDAQ	CLSD	Wed, Sep 13, 2017	7.68	7.69	7.38	7.53
323	NASDAQ	CLSD	Tue, Sep 12, 2017	7.99	8.00	7.52	7.66
322	NASDAQ	CLSD	Mon, Sep 11, 2017	7.72	8.14	7.69	8.07
321	NASDAQ	CLSD	Fri, Sep 8, 2017	7.61	7.73	7.46	7.67
320	NASDAQ	CLSD	Thu, Sep 7, 2017	7.45	7.67	7.25	7.57
319	NASDAQ	CLSD	Wed, Sep 6, 2017	7.26	7.53	7.17	7.48
318	NASDAQ	CLSD	Tue, Sep 5, 2017	7.10	7.30	6.84	7.30
317	NASDAQ	CLSD	Fri, Sep 1, 2017	7.00	7.20	6.94	7.20
316	NASDAQ	CLSD	Thu, Aug 31, 2017	6.88	7.08	6.78	6.99
315	NASDAQ	CLSD	Wed, Aug 30, 2017	6.89	7.00	6.84	6.90
314	NASDAQ	CLSD	Tue, Aug 29, 2017	6.94	7.06	6.77	6.86
313	NASDAQ	CLSD	Mon, Aug 28, 2017	6.86	7.00	6.81	6.95
312	NASDAQ	CLSD	Fri, Aug 25, 2017	7.00	7.01	6.76	6.78
311	NASDAQ	CLSD	Thu, Aug 24, 2017	6.98	7.28	6.94	6.98
310	NASDAQ	CLSD	Wed, Aug 23, 2017	6.87	7.06	6.82	6.97
309	NASDAQ	CLSD	Tue, Aug 22, 2017	6.75	6.97	6.70	6.95
308	NASDAQ	CLSD	Mon, Aug 21, 2017	6.98	6.99	6.65	6.73
307	NASDAQ	CLSD	Fri, Aug 18, 2017	6.92	7.06	6.91	6.95
306	NASDAQ	CLSD	Thu, Aug 17, 2017	7.02	7.34	6.99	7.03
305	NASDAQ	CLSD	Wed, Aug 16, 2017	7.02	7.11	6.90	7.08
304	NASDAQ	CLSD	Tue, Aug 15, 2017	7.21	7.23	6.85	6.91
303	NASDAQ	CLSD	Mon, Aug 14, 2017	7.25	7.28	6.83	7.10
302	NASDAQ	CLSD	Fri, Aug 11, 2017	6.84	7.24	6.84	7.04
301	NASDAQ	CLSD	Thu, Aug 10, 2017	6.92	7.18	6.81	6.86
300	NASDAQ	CLSD	Wed, Aug 9, 2017	7.55	7.95	6.42	7.13
299	NASDAQ	CLSD	Tue, Aug 8, 2017	8.01	8.13	7.85	7.96
298	NASDAQ	CLSD	Mon, Aug 7, 2017	8.02	8.19	7.93	8.00
297	NASDAQ	CLSD	Fri, Aug 4, 2017	8.09	8.29	8.06	8.13
296	NASDAQ	CLSD	Thu, Aug 3, 2017	8.23	8.62	8.10	8.15
295	NASDAQ	CLSD	Wed, Aug 2, 2017	8.51	8.51	8.12	8.23
294	NASDAQ	CLSD	Tue, Aug 1, 2017	8.70	8.71	8.22	8.45
293	NASDAQ	CLSD	Mon, Jul 31, 2017	8.73	8.87	8.51	8.62
292	NASDAQ	CLSD	Fri, Jul 28, 2017	8.91	9.07	8.68	8.79
291	NASDAQ	CLSD	Thu, Jul 27, 2017	9.27	9.35	8.87	8.96
290	NASDAQ	CLSD	Wed, Jul 26, 2017	9.35	9.39	9.11	9.17
289	NASDAQ	CLSD	Tue, Jul 25, 2017	9.34	9.39	9.09	9.30
288	NASDAQ	CLSD	Mon, Jul 24, 2017	10.16	10.16	9.00	9.24
287	NASDAQ	CLSD	Fri, Jul 21, 2017	9.96	10.36	9.84	9.93
286	NASDAQ	CLSD	Thu, Jul 20, 2017	9.83	9.98	9.60	9.82
285	NASDAQ	CLSD	Wed, Jul 19, 2017	9.76	10.08	9.58	9.83
284	NASDAQ	CLSD	Tue, Jul 18, 2017	9.50	9.99	9.36	9.76
283	NASDAQ	CLSD	Mon, Jul 17, 2017	9.58	10.00	9.46	9.62
282	NASDAQ	CLSD	Fri, Jul 14, 2017	9.59	9.70	9.39	9.52
281	NASDAQ	CLSD	Thu, Jul 13, 2017	9.79	9.98	9.52	9.73
280	NASDAQ	CLSD	Wed, Jul 12, 2017	9.50	10.00	9.37	9.82
279	NASDAQ	CLSD	Tue, Jul 11, 2017	9.28	9.65	9.12	9.41
278	NASDAQ	CLSD	Mon, Jul 10, 2017	9.44	9.48	9.11	9.27
277	NASDAQ	CLSD	Fri, Jul 7, 2017	9.49	9.72	9.25	9.51
276	NASDAQ	CLSD	Thu, Jul 6, 2017	9.52	9.70	9.26	9.40
275	NASDAQ	CLSD	Wed, Jul 5, 2017	9.43	9.74	9.04	9.69
274	NASDAQ	CLSD	Mon, Jul 3, 2017	9.15	9.50	8.75	9.40
273	NASDAQ	CLSD	Fri, Jun 30, 2017	9.38	9.38	9.05	9.11
272	NASDAQ	CLSD	Thu, Jun 29, 2017	9.64	9.74	9.01	9.36
271	NASDAQ	CLSD	Wed, Jun 28, 2017	9.33	9.73	9.01	9.64
270	NASDAQ	CLSD	Tue, Jun 27, 2017	9.81	9.81	9.21	9.26
269	NASDAQ	CLSD	Mon, Jun 26, 2017	9.65	10.03	9.59	9.89
268	NASDAQ	CLSD	Fri, Jun 23, 2017	8.77	9.76	8.77	9.69
267	NASDAQ	CLSD	Thu, Jun 22, 2017	8.70	9.09	8.36	8.81
266	NASDAQ	CLSD	Wed, Jun 21, 2017	8.85	8.95	8.40	8.61
265	NASDAQ	CLSD	Tue, Jun 20, 2017	8.15	9.15	8.15	8.78
264	NASDAQ	CLSD	Mon, Jun 19, 2017	7.83	8.43	7.83	8.22
263	NASDAQ	CLSD	Fri, Jun 16, 2017	7.67	8.05	7.65	7.82
262	NASDAQ	CLSD	Thu, Jun 15, 2017	8.03	8.25	7.69	7.75
261	NASDAQ	CLSD	Wed, Jun 14, 2017	7.90	8.27	7.72	8.12
260	NASDAQ	CLSD	Tue, Jun 13, 2017	7.62	8.02	7.61	7.89
259	NASDAQ	CLSD	Mon, Jun 12, 2017	7.60	7.81	7.53	7.61
258	NASDAQ	CLSD	Fri, Jun 9, 2017	8.10	8.11	7.46	7.65
257	NASDAQ	CLSD	Thu, Jun 8, 2017	7.31	8.03	7.31	7.98
256	NASDAQ	CLSD	Wed, Jun 7, 2017	7.44	7.68	7.26	7.34
255	NASDAQ	CLSD	Tue, Jun 6, 2017	7.45	7.55	7.24	7.39
254	NASDAQ	CLSD	Mon, Jun 5, 2017	7.36	7.47	7.22	7.40
253	NASDAQ	CLSD	Fri, Jun 2, 2017	7.20	7.50	7.03	7.37
252	NASDAQ	CLSD	Thu, Jun 1, 2017	6.90	7.19	6.90	7.16
251	NASDAQ	CLSD	Wed, May 31, 2017	7.05	7.10	6.80	6.88
250	NASDAQ	CLSD	Tue, May 30, 2017	7.30	7.32	6.95	7.05
249	NASDAQ	CLSD	Fri, May 26, 2017	7.50	7.55	7.17	7.25
248	NASDAQ	CLSD	Thu, May 25, 2017	7.94	8.30	7.48	7.50
247	NASDAQ	CLSD	Wed, May 24, 2017	7.72	7.82	7.39	7.54
246	NASDAQ	CLSD	Tue, May 23, 2017	7.45	7.50	7.20	7.35
245	NASDAQ	CLSD	Mon, May 22, 2017	8.02	8.23	7.40	7.47
244	NASDAQ	CLSD	Fri, May 19, 2017	8.48	8.58	8.00	8.03
243	NASDAQ	CLSD	Thu, May 18, 2017	8.42	8.60	8.05	8.47
242	NASDAQ	CLSD	Wed, May 17, 2017	8.55	8.64	8.25	8.43
241	NASDAQ	CLSD	Tue, May 16, 2017	8.76	8.78	8.41	8.69
240	NASDAQ	CLSD	Mon, May 15, 2017	8.98	9.16	8.70	8.75
239	NASDAQ	CLSD	Fri, May 12, 2017	8.64	9.17	8.29	8.98
238	NASDAQ	CLSD	Thu, May 11, 2017	8.17	8.73	8.08	8.64
237	NASDAQ	CLSD	Wed, May 10, 2017	7.84	8.30	7.51	8.19
236	NASDAQ	CLSD	Tue, May 9, 2017	7.94	7.98	7.70	7.87
235	NASDAQ	CLSD	Mon, May 8, 2017	7.90	8.11	7.54	7.94
234	NASDAQ	CLSD	Fri, May 5, 2017	8.10	8.10	7.68	7.90
233	NASDAQ	CLSD	Thu, May 4, 2017	8.18	8.39	7.81	8.11
232	NASDAQ	CLSD	Wed, May 3, 2017	8.38	8.39	7.89	8.19
231	NASDAQ	CLSD	Tue, May 2, 2017	8.28	8.58	8.19	8.48
230	NASDAQ	CLSD	Mon, May 1, 2017	7.95	8.25	7.95	8.16
229	NASDAQ	CLSD	Fri, Apr 28, 2017	7.77	8.04	7.59	7.96
228	NASDAQ	CLSD	Thu, Apr 27, 2017	8.04	8.04	7.68	7.83
227	NASDAQ	CLSD	Wed, Apr 26, 2017	7.66	8.05	7.64	7.97
226	NASDAQ	CLSD	Tue, Apr 25, 2017	7.58	7.75	7.57	7.65
225	NASDAQ	CLSD	Mon, Apr 24, 2017	7.58	7.62	7.37	7.55
224	NASDAQ	CLSD	Fri, Apr 21, 2017	7.54	7.55	7.35	7.43
223	NASDAQ	CLSD	Thu, Apr 20, 2017	7.42	7.64	7.40	7.49
222	NASDAQ	CLSD	Wed, Apr 19, 2017	7.45	7.63	7.31	7.43
221	NASDAQ	CLSD	Tue, Apr 18, 2017	7.43	7.64	7.35	7.44
220	NASDAQ	CLSD	Mon, Apr 17, 2017	7.71	7.86	7.25	7.49
219	NASDAQ	CLSD	Thu, Apr 13, 2017	7.57	7.90	7.57	7.71
218	NASDAQ	CLSD	Wed, Apr 12, 2017	7.63	7.65	7.51	7.59
217	NASDAQ	CLSD	Tue, Apr 11, 2017	7.65	7.78	7.41	7.65
216	NASDAQ	CLSD	Mon, Apr 10, 2017	8.02	8.26	7.63	7.66
215	NASDAQ	CLSD	Fri, Apr 7, 2017	7.77	8.07	7.77	8.01
214	NASDAQ	CLSD	Thu, Apr 6, 2017	7.67	7.86	7.46	7.83
213	NASDAQ	CLSD	Wed, Apr 5, 2017	7.78	7.80	7.50	7.70
212	NASDAQ	CLSD	Tue, Apr 4, 2017	7.50	7.76	7.32	7.73
211	NASDAQ	CLSD	Mon, Apr 3, 2017	7.95	7.95	7.40	7.52
210	NASDAQ	CLSD	Fri, Mar 31, 2017	7.68	8.15	7.68	7.94
209	NASDAQ	CLSD	Thu, Mar 30, 2017	7.89	7.89	7.30	7.65
208	NASDAQ	CLSD	Wed, Mar 29, 2017	7.57	8.30	7.57	7.89
207	NASDAQ	CLSD	Tue, Mar 28, 2017	7.34	7.64	7.08	7.56
206	NASDAQ	CLSD	Mon, Mar 27, 2017	6.94	7.39	6.91	7.34
205	NASDAQ	CLSD	Fri, Mar 24, 2017	7.12	7.15	6.87	7.06
204	NASDAQ	CLSD	Thu, Mar 23, 2017	7.12	7.38	6.99	7.12
203	NASDAQ	CLSD	Wed, Mar 22, 2017	7.00	7.02	6.71	6.99
202	NASDAQ	CLSD	Tue, Mar 21, 2017	7.15	7.15	6.85	7.00
201	NASDAQ	CLSD	Mon, Mar 20, 2017	6.97	7.16	6.74	6.91
200	NASDAQ	CLSD	Fri, Mar 17, 2017	7.45	7.53	6.90	6.93
199	NASDAQ	CLSD	Thu, Mar 16, 2017	6.66	7.60	6.44	7.34
198	NASDAQ	CLSD	Wed, Mar 15, 2017	6.77	6.84	6.07	6.59
197	NASDAQ	CLSD	Tue, Mar 14, 2017	6.96	6.96	5.44	6.38
196	NASDAQ	CLSD	Mon, Mar 13, 2017	7.36	7.39	7.03	7.31
195	NASDAQ	CLSD	Fri, Mar 10, 2017	7.40	7.47	7.12	7.35
194	NASDAQ	CLSD	Thu, Mar 9, 2017	7.27	7.49	7.19	7.29
193	NASDAQ	CLSD	Wed, Mar 8, 2017	7.20	7.49	7.05	7.26
192	NASDAQ	CLSD	Tue, Mar 7, 2017	7.78	7.78	7.01	7.12
191	NASDAQ	CLSD	Mon, Mar 6, 2017	8.50	8.50	7.69	7.71
190	NASDAQ	CLSD	Fri, Mar 3, 2017	8.78	8.78	8.37	8.47
189	NASDAQ	CLSD	Thu, Mar 2, 2017	8.60	9.42	8.38	8.53
188	NASDAQ	CLSD	Wed, Mar 1, 2017	7.99	8.74	7.50	8.45
187	NASDAQ	CLSD	Tue, Feb 28, 2017	8.72	9.05	7.84	7.85
186	NASDAQ	CLSD	Mon, Feb 27, 2017	8.44	8.76	8.22	8.64
185	NASDAQ	CLSD	Fri, Feb 24, 2017	7.70	8.15	7.10	8.06
184	NASDAQ	CLSD	Thu, Feb 23, 2017	7.19	7.20	6.50	6.90
183	NASDAQ	CLSD	Wed, Feb 22, 2017	7.57	7.60	7.10	7.19
182	NASDAQ	CLSD	Tue, Feb 21, 2017	7.66	7.67	7.42	7.64
181	NASDAQ	CLSD	Fri, Feb 17, 2017	7.62	7.67	7.37	7.67
180	NASDAQ	CLSD	Thu, Feb 16, 2017	7.70	7.98	7.37	7.64
179	NASDAQ	CLSD	Wed, Feb 15, 2017	7.61	7.71	7.45	7.67
178	NASDAQ	CLSD	Tue, Feb 14, 2017	7.52	7.65	7.36	7.58
177	NASDAQ	CLSD	Mon, Feb 13, 2017	7.77	8.15	7.47	7.54
176	NASDAQ	CLSD	Fri, Feb 10, 2017	7.60	7.82	7.45	7.71
175	NASDAQ	CLSD	Thu, Feb 9, 2017	7.22	7.73	7.22	7.55
174	NASDAQ	CLSD	Wed, Feb 8, 2017	7.02	7.25	7.00	7.21
173	NASDAQ	CLSD	Tue, Feb 7, 2017	7.29	7.33	7.05	7.10
172	NASDAQ	CLSD	Mon, Feb 6, 2017	7.58	7.59	7.21	7.25
171	NASDAQ	CLSD	Fri, Feb 3, 2017	7.41	7.80	7.35	7.64
170	NASDAQ	CLSD	Thu, Feb 2, 2017	7.44	7.44	7.18	7.38
169	NASDAQ	CLSD	Wed, Feb 1, 2017	7.51	7.64	7.38	7.47
168	NASDAQ	CLSD	Tue, Jan 31, 2017	7.24	7.69	7.22	7.45
167	NASDAQ	CLSD	Mon, Jan 30, 2017	7.84	7.90	7.21	7.25
166	NASDAQ	CLSD	Fri, Jan 27, 2017	8.09	8.11	7.72	7.87
165	NASDAQ	CLSD	Thu, Jan 26, 2017	8.27	8.31	8.00	8.09
164	NASDAQ	CLSD	Wed, Jan 25, 2017	8.03	8.39	7.96	8.33
163	NASDAQ	CLSD	Tue, Jan 24, 2017	7.50	8.05	7.35	7.93
162	NASDAQ	CLSD	Mon, Jan 23, 2017	7.64	7.68	7.26	7.49
161	NASDAQ	CLSD	Fri, Jan 20, 2017	8.16	8.16	7.62	7.69
160	NASDAQ	CLSD	Thu, Jan 19, 2017	8.65	8.65	8.01	8.22
159	NASDAQ	CLSD	Wed, Jan 18, 2017	8.79	8.84	8.39	8.59
158	NASDAQ	CLSD	Tue, Jan 17, 2017	9.22	9.22	8.68	8.81
157	NASDAQ	CLSD	Fri, Jan 13, 2017	9.21	9.64	9.10	9.25
156	NASDAQ	CLSD	Thu, Jan 12, 2017	9.35	9.44	9.01	9.17
155	NASDAQ	CLSD	Wed, Jan 11, 2017	9.68	9.92	9.08	9.41
154	NASDAQ	CLSD	Tue, Jan 10, 2017	9.39	9.67	9.22	9.66
153	NASDAQ	CLSD	Mon, Jan 9, 2017	10.20	10.35	9.28	9.35
152	NASDAQ	CLSD	Fri, Jan 6, 2017	10.40	10.46	10.05	10.16
151	NASDAQ	CLSD	Thu, Jan 5, 2017	9.87	10.13	9.51	10.08
150	NASDAQ	CLSD	Wed, Jan 4, 2017	9.40	10.10	9.37	9.87
149	NASDAQ	CLSD	Tue, Jan 3, 2017	9.02	9.43	9.00	9.37
148	NASDAQ	CLSD	Fri, Dec 30, 2016	8.99	9.05	8.89	8.94
147	NASDAQ	CLSD	Thu, Dec 29, 2016	9.10	9.20	8.98	8.99
146	NASDAQ	CLSD	Wed, Dec 28, 2016	9.07	9.12	8.90	9.00
145	NASDAQ	CLSD	Tue, Dec 27, 2016	9.13	9.24	8.99	9.00
144	NASDAQ	CLSD	Fri, Dec 23, 2016	9.08	9.35	8.93	9.05
143	NASDAQ	CLSD	Thu, Dec 22, 2016	9.00	9.19	8.99	9.09
142	NASDAQ	CLSD	Wed, Dec 21, 2016	9.04	9.24	8.65	9.01
141	NASDAQ	CLSD	Tue, Dec 20, 2016	9.26	9.40	8.91	8.99
140	NASDAQ	CLSD	Mon, Dec 19, 2016	9.10	9.43	8.95	9.26
139	NASDAQ	CLSD	Fri, Dec 16, 2016	8.95	9.43	8.89	8.95
138	NASDAQ	CLSD	Thu, Dec 15, 2016	8.51	9.10	8.50	8.90
137	NASDAQ	CLSD	Wed, Dec 14, 2016	8.56	9.10	8.51	8.58
136	NASDAQ	CLSD	Tue, Dec 13, 2016	8.65	8.93	8.09	8.50
135	NASDAQ	CLSD	Mon, Dec 12, 2016	9.09	9.40	8.60	8.68
134	NASDAQ	CLSD	Fri, Dec 9, 2016	8.80	9.72	8.61	9.00
133	NASDAQ	CLSD	Thu, Dec 8, 2016	13.94	14.14	11.26	11.53
132	NASDAQ	CLSD	Wed, Dec 7, 2016	15.02	15.05	14.24	14.43
131	NASDAQ	CLSD	Tue, Dec 6, 2016	14.90	15.50	14.26	15.18
130	NASDAQ	CLSD	Mon, Dec 5, 2016	15.64	16.13	14.22	14.83
129	NASDAQ	CLSD	Fri, Dec 2, 2016	15.59	17.31	15.31	15.62
128	NASDAQ	CLSD	Thu, Dec 1, 2016	14.52	15.90	13.90	15.36
127	NASDAQ	CLSD	Wed, Nov 30, 2016	17.77	18.00	14.17	14.64
126	NASDAQ	CLSD	Tue, Nov 29, 2016	21.57	21.57	18.46	18.51
125	NASDAQ	CLSD	Mon, Nov 28, 2016	21.55	22.05	20.74	21.82
124	NASDAQ	CLSD	Fri, Nov 25, 2016	21.79	22.97	20.84	21.42
123	NASDAQ	CLSD	Wed, Nov 23, 2016	22.14	22.14	20.92	21.72
122	NASDAQ	CLSD	Tue, Nov 22, 2016	23.01	23.79	22.03	22.39
121	NASDAQ	CLSD	Mon, Nov 21, 2016	23.05	23.15	22.56	22.95
120	NASDAQ	CLSD	Fri, Nov 18, 2016	21.97	24.73	21.22	23.05
119	NASDAQ	CLSD	Thu, Nov 17, 2016	20.84	22.18	20.06	21.95
118	NASDAQ	CLSD	Wed, Nov 16, 2016	20.80	21.49	20.55	20.67
117	NASDAQ	CLSD	Tue, Nov 15, 2016	21.22	21.75	20.62	20.84
116	NASDAQ	CLSD	Mon, Nov 14, 2016	19.98	21.13	19.78	20.99
115	NASDAQ	CLSD	Fri, Nov 11, 2016	19.08	20.00	18.84	19.83
114	NASDAQ	CLSD	Thu, Nov 10, 2016	17.88	19.92	17.88	19.08
113	NASDAQ	CLSD	Wed, Nov 9, 2016	15.15	17.73	13.93	17.71
112	NASDAQ	CLSD	Tue, Nov 8, 2016	16.42	16.90	15.83	16.71
111	NASDAQ	CLSD	Mon, Nov 7, 2016	16.36	16.90	16.01	16.48
110	NASDAQ	CLSD	Fri, Nov 4, 2016	14.80	16.55	14.80	16.10
109	NASDAQ	CLSD	Thu, Nov 3, 2016	14.54	14.89	13.65	14.80
108	NASDAQ	CLSD	Wed, Nov 2, 2016	18.01	18.25	14.37	14.48
107	NASDAQ	CLSD	Tue, Nov 1, 2016	21.80	22.31	18.08	18.15
106	NASDAQ	CLSD	Mon, Oct 31, 2016	20.08	21.83	19.66	21.63
105	NASDAQ	CLSD	Fri, Oct 28, 2016	18.88	20.16	18.88	19.93
104	NASDAQ	CLSD	Thu, Oct 27, 2016	19.35	20.48	19.09	19.42
103	NASDAQ	CLSD	Wed, Oct 26, 2016	19.75	19.75	18.87	19.44
102	NASDAQ	CLSD	Tue, Oct 25, 2016	20.35	20.35	19.13	19.75
101	NASDAQ	CLSD	Mon, Oct 24, 2016	19.09	20.28	19.06	19.72
100	NASDAQ	CLSD	Fri, Oct 21, 2016	19.32	19.32	18.51	18.88
99	NASDAQ	CLSD	Thu, Oct 20, 2016	20.68	20.68	18.97	19.50
98	NASDAQ	CLSD	Wed, Oct 19, 2016	21.86	22.19	20.04	20.19
97	NASDAQ	CLSD	Tue, Oct 18, 2016	21.35	22.24	21.35	21.86
96	NASDAQ	CLSD	Mon, Oct 17, 2016	20.35	22.20	19.99	21.23
95	NASDAQ	CLSD	Fri, Oct 14, 2016	19.27	20.47	19.27	20.16
94	NASDAQ	CLSD	Thu, Oct 13, 2016	21.29	22.12	18.08	19.11
93	NASDAQ	CLSD	Wed, Oct 12, 2016	24.52	24.60	21.15	21.41
92	NASDAQ	CLSD	Tue, Oct 11, 2016	24.68	24.93	23.48	24.72
91	NASDAQ	CLSD	Mon, Oct 10, 2016	24.40	25.08	23.29	24.68
90	NASDAQ	CLSD	Fri, Oct 7, 2016	20.27	23.50	20.09	23.37
89	NASDAQ	CLSD	Thu, Oct 6, 2016	18.27	20.75	17.70	20.15
88	NASDAQ	CLSD	Wed, Oct 5, 2016	17.27	18.78	17.10	18.40
87	NASDAQ	CLSD	Tue, Oct 4, 2016	18.12	18.12	16.76	17.33
86	NASDAQ	CLSD	Mon, Oct 3, 2016	17.35	18.61	16.59	18.07
85	NASDAQ	CLSD	Fri, Sep 30, 2016	16.60	18.02	15.67	17.35
84	NASDAQ	CLSD	Thu, Sep 29, 2016	17.69	18.20	15.06	16.50
83	NASDAQ	CLSD	Wed, Sep 28, 2016	16.65	17.67	15.15	17.54
82	NASDAQ	CLSD	Tue, Sep 27, 2016	15.15	17.11	14.56	16.65
81	NASDAQ	CLSD	Mon, Sep 26, 2016	14.10	16.79	14.10	15.26
80	NASDAQ	CLSD	Fri, Sep 23, 2016	11.77	13.98	11.50	13.98
79	NASDAQ	CLSD	Thu, Sep 22, 2016	11.95	12.50	11.21	11.75
78	NASDAQ	CLSD	Wed, Sep 21, 2016	10.80	12.00	10.50	11.88
77	NASDAQ	CLSD	Tue, Sep 20, 2016	10.40	12.00	10.00	11.01
76	NASDAQ	CLSD	Mon, Sep 19, 2016	8.62	11.31	8.35	10.44
75	NASDAQ	CLSD	Fri, Sep 16, 2016	8.35	8.80	8.03	8.37
74	NASDAQ	CLSD	Thu, Sep 15, 2016	8.21	8.45	7.95	8.13
73	NASDAQ	CLSD	Wed, Sep 14, 2016	7.91	8.45	7.91	8.14
72	NASDAQ	CLSD	Tue, Sep 13, 2016	7.65	8.30	7.36	8.00
71	NASDAQ	CLSD	Mon, Sep 12, 2016	8.40	8.47	7.68	7.92
70	NASDAQ	CLSD	Fri, Sep 9, 2016	8.16	8.50	8.16	8.40
69	NASDAQ	CLSD	Thu, Sep 8, 2016	8.26	8.30	7.83	8.18
68	NASDAQ	CLSD	Wed, Sep 7, 2016	8.08	8.33	7.64	8.30
67	NASDAQ	CLSD	Tue, Sep 6, 2016	8.06	8.25	7.71	8.11
66	NASDAQ	CLSD	Fri, Sep 2, 2016	7.73	8.18	7.67	8.16
65	NASDAQ	CLSD	Thu, Sep 1, 2016	7.15	7.75	7.15	7.71
64	NASDAQ	CLSD	Wed, Aug 31, 2016	7.35	7.40	7.16	7.38
63	NASDAQ	CLSD	Tue, Aug 30, 2016	7.20	7.46	7.15	7.46
62	NASDAQ	CLSD	Mon, Aug 29, 2016	7.04	7.29	7.04	7.13
61	NASDAQ	CLSD	Fri, Aug 26, 2016	7.10	7.10	6.89	7.01
60	NASDAQ	CLSD	Thu, Aug 25, 2016	7.14	7.30	6.95	7.20
59	NASDAQ	CLSD	Wed, Aug 24, 2016	7.45	7.45	7.01	7.13
58	NASDAQ	CLSD	Tue, Aug 23, 2016	7.07	7.45	6.88	7.45
57	NASDAQ	CLSD	Mon, Aug 22, 2016	7.00	7.08	6.96	7.08
56	NASDAQ	CLSD	Fri, Aug 19, 2016	6.95	7.02	6.72	7.02
55	NASDAQ	CLSD	Thu, Aug 18, 2016	6.92	7.00	6.88	7.00
54	NASDAQ	CLSD	Wed, Aug 17, 2016	6.73	7.00	6.72	7.00
53	NASDAQ	CLSD	Tue, Aug 16, 2016	7.12	7.12	6.70	6.76
52	NASDAQ	CLSD	Mon, Aug 15, 2016	6.93	7.20	6.93	7.14
51	NASDAQ	CLSD	Fri, Aug 12, 2016	7.19	7.20	6.84	7.19
50	NASDAQ	CLSD	Thu, Aug 11, 2016	6.31	7.19	5.99	7.19
49	NASDAQ	CLSD	Wed, Aug 10, 2016	6.47	6.80	6.46	6.77
48	NASDAQ	CLSD	Tue, Aug 9, 2016	6.68	6.77	5.65	6.77
47	NASDAQ	CLSD	Mon, Aug 8, 2016	6.22	6.24	5.87	6.01
46	NASDAQ	CLSD	Fri, Aug 5, 2016	6.46	6.47	6.15	6.19
45	NASDAQ	CLSD	Thu, Aug 4, 2016	6.40	6.48	6.40	6.48
44	NASDAQ	CLSD	Wed, Aug 3, 2016	6.14	6.73	6.13	6.41
43	NASDAQ	CLSD	Tue, Aug 2, 2016	6.30	6.45	6.30	6.44
42	NASDAQ	CLSD	Mon, Aug 1, 2016	5.95	6.43	5.95	6.08
41	NASDAQ	CLSD	Fri, Jul 29, 2016	6.58	6.58	6.05	6.05
40	NASDAQ	CLSD	Thu, Jul 28, 2016	6.61	6.64	6.52	6.53
39	NASDAQ	CLSD	Wed, Jul 27, 2016	6.71	6.71	6.52	6.52
38	NASDAQ	CLSD	Tue, Jul 26, 2016	6.49	6.77	6.49	6.72
37	NASDAQ	CLSD	Mon, Jul 25, 2016	6.58	6.60	6.50	6.57
36	NASDAQ	CLSD	Fri, Jul 22, 2016	6.52	6.79	6.47	6.59
35	NASDAQ	CLSD	Thu, Jul 21, 2016	6.49	6.49	6.49	6.49
34	NASDAQ	CLSD	Wed, Jul 20, 2016	6.49	6.80	6.47	6.55
33	NASDAQ	CLSD	Tue, Jul 19, 2016	6.50	6.62	6.49	6.49
32	NASDAQ	CLSD	Mon, Jul 18, 2016	6.76	6.76	6.47	6.59
31	NASDAQ	CLSD	Fri, Jul 15, 2016	6.76	6.76	6.48	6.60
30	NASDAQ	CLSD	Thu, Jul 14, 2016	7.03	7.04	6.37	6.75
29	NASDAQ	CLSD	Wed, Jul 13, 2016	7.07	7.20	7.00	7.00
28	NASDAQ	CLSD	Tue, Jul 12, 2016	6.41	6.89	6.30	6.78
27	NASDAQ	CLSD	Mon, Jul 11, 2016	6.65	6.70	5.75	6.55
26	NASDAQ	CLSD	Fri, Jul 8, 2016	6.75	6.75	6.50	6.55
25	NASDAQ	CLSD	Thu, Jul 7, 2016	6.62	6.79	6.55	6.79
24	NASDAQ	CLSD	Wed, Jul 6, 2016	6.81	6.81	6.50	6.63
23	NASDAQ	CLSD	Tue, Jul 5, 2016	6.81	7.13	6.81	6.90
22	NASDAQ	CLSD	Fri, Jul 1, 2016	7.20	7.20	6.75	6.78
21	NASDAQ	CLSD	Thu, Jun 30, 2016	6.75	7.03	6.75	7.01
20	NASDAQ	CLSD	Wed, Jun 29, 2016	6.85	6.94	6.80	6.93
19	NASDAQ	CLSD	Tue, Jun 28, 2016	7.03	7.20	6.80	6.91
18	NASDAQ	CLSD	Mon, Jun 27, 2016	6.81	7.35	6.79	7.00
17	NASDAQ	CLSD	Fri, Jun 24, 2016	6.70	6.83	6.67	6.80
16	NASDAQ	CLSD	Thu, Jun 23, 2016	7.00	7.00	6.85	6.90
15	NASDAQ	CLSD	Wed, Jun 22, 2016	6.87	7.10	6.75	7.10
14	NASDAQ	CLSD	Tue, Jun 21, 2016	7.04	7.10	6.85	6.97
13	NASDAQ	CLSD	Mon, Jun 20, 2016	7.10	7.15	7.00	7.04
12	NASDAQ	CLSD	Fri, Jun 17, 2016	6.92	7.10	6.90	7.10
11	NASDAQ	CLSD	Thu, Jun 16, 2016	7.06	7.15	6.94	7.00
10	NASDAQ	CLSD	Wed, Jun 15, 2016	6.82	7.11	6.76	7.01
9	NASDAQ	CLSD	Tue, Jun 14, 2016	6.94	6.99	6.75	6.99
8	NASDAQ	CLSD	Mon, Jun 13, 2016	6.92	6.95	6.73	6.90
7	NASDAQ	CLSD	Fri, Jun 10, 2016	7.02	7.02	6.78	6.90
6	NASDAQ	CLSD	Thu, Jun 9, 2016	6.80	6.96	6.74	6.96
5	NASDAQ	CLSD	Wed, Jun 8, 2016	7.00	7.00	6.86	7.00
4	NASDAQ	CLSD	Tue, Jun 7, 2016	7.00	7.02	6.89	6.92
3	NASDAQ	CLSD	Mon, Jun 6, 2016	7.06	7.41	6.85	7.00
2	NASDAQ	CLSD	Fri, Jun 3, 2016	7.20	7.51	7.00	7.06
1	NASDAQ	CLSD	Thu, Jun 2, 2016	8.00	8.45	7.14	7.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Clearside Biomedical Inc NASDAQ:CLSD 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