CRISPR Therapeutics AG NASDAQ:CRSP Historical Prices

Below are the 1854 trading days of historical prices for CRSP.

#	Exchange	Symbol	Date	Open	High	Low	Close
1854	NASDAQ	CRSP	Mon, Mar 4, 2024	83.80	83.80	83.80	83.80
1853	NASDAQ	CRSP	Fri, Mar 1, 2024	84.36	87.08	83.33	83.75
1852	NASDAQ	CRSP	Thu, Feb 29, 2024	89.39	89.88	83.04	84.22
1851	NASDAQ	CRSP	Wed, Feb 28, 2024	88.24	90.62	87.32	87.68
1850	NASDAQ	CRSP	Tue, Feb 27, 2024	87.11	89.61	84.66	89.12
1849	NASDAQ	CRSP	Mon, Feb 26, 2024	83.49	86.85	83.25	86.06
1848	NASDAQ	CRSP	Fri, Feb 23, 2024	85.93	87.69	82.35	83.99
1847	NASDAQ	CRSP	Thu, Feb 22, 2024	82.00	91.10	81.83	86.19
1846	NASDAQ	CRSP	Wed, Feb 21, 2024	82.49	83.50	77.11	82.41
1845	NASDAQ	CRSP	Tue, Feb 20, 2024	80.24	82.00	77.80	78.73
1844	NASDAQ	CRSP	Fri, Feb 16, 2024	83.73	84.89	81.92	82.22
1843	NASDAQ	CRSP	Thu, Feb 15, 2024	79.75	90.18	79.28	84.48
1842	NASDAQ	CRSP	Wed, Feb 14, 2024	74.55	79.95	73.34	79.04
1841	NASDAQ	CRSP	Tue, Feb 13, 2024	72.39	75.18	71.89	72.78
1840	NASDAQ	CRSP	Mon, Feb 12, 2024	70.03	76.48	69.80	76.44
1839	NASDAQ	CRSP	Fri, Feb 9, 2024	69.73	72.49	69.36	70.01
1838	NASDAQ	CRSP	Thu, Feb 8, 2024	65.60	69.33	64.16	68.83
1837	NASDAQ	CRSP	Wed, Feb 7, 2024	67.00	67.21	65.60	65.72
1836	NASDAQ	CRSP	Tue, Feb 6, 2024	64.41	66.91	63.58	66.88
1835	NASDAQ	CRSP	Mon, Feb 5, 2024	64.00	64.82	62.46	64.51
1834	NASDAQ	CRSP	Fri, Feb 2, 2024	62.90	65.13	62.08	64.75
1833	NASDAQ	CRSP	Thu, Feb 1, 2024	63.49	65.80	62.20	64.67
1832	NASDAQ	CRSP	Wed, Jan 31, 2024	63.99	66.24	62.75	62.95
1831	NASDAQ	CRSP	Tue, Jan 30, 2024	65.08	65.67	63.90	64.48
1830	NASDAQ	CRSP	Mon, Jan 29, 2024	61.08	65.96	60.02	65.78
1829	NASDAQ	CRSP	Fri, Jan 26, 2024	63.41	64.38	60.81	61.01
1828	NASDAQ	CRSP	Thu, Jan 25, 2024	62.87	64.18	62.45	62.87
1827	NASDAQ	CRSP	Wed, Jan 24, 2024	66.98	67.33	62.87	63.01
1826	NASDAQ	CRSP	Tue, Jan 23, 2024	66.23	66.67	64.30	66.19
1825	NASDAQ	CRSP	Mon, Jan 22, 2024	62.52	65.80	62.21	65.26
1824	NASDAQ	CRSP	Fri, Jan 19, 2024	61.00	61.99	60.14	61.99
1823	NASDAQ	CRSP	Thu, Jan 18, 2024	61.10	61.23	59.70	60.98
1822	NASDAQ	CRSP	Wed, Jan 17, 2024	62.25	63.10	60.25	60.86
1821	NASDAQ	CRSP	Tue, Jan 16, 2024	63.21	63.58	62.02	63.43
1820	NASDAQ	CRSP	Fri, Jan 12, 2024	65.15	67.09	63.60	64.25
1819	NASDAQ	CRSP	Thu, Jan 11, 2024	62.07	65.86	61.96	64.84
1818	NASDAQ	CRSP	Wed, Jan 10, 2024	62.57	63.34	60.61	63.34
1817	NASDAQ	CRSP	Tue, Jan 9, 2024	61.55	63.71	60.75	62.63
1816	NASDAQ	CRSP	Mon, Jan 8, 2024	60.55	62.80	58.29	62.69
1815	NASDAQ	CRSP	Fri, Jan 5, 2024	60.91	61.41	59.35	60.67
1814	NASDAQ	CRSP	Thu, Jan 4, 2024	62.42	63.42	61.83	61.94
1813	NASDAQ	CRSP	Wed, Jan 3, 2024	64.58	65.27	62.15	62.56
1812	NASDAQ	CRSP	Tue, Jan 2, 2024	61.84	68.48	61.50	66.06
1811	NASDAQ	CRSP	Fri, Dec 29, 2023	64.16	64.60	62.58	62.60
1810	NASDAQ	CRSP	Thu, Dec 28, 2023	65.45	65.76	63.41	64.30
1809	NASDAQ	CRSP	Wed, Dec 27, 2023	66.40	67.16	63.80	64.96
1808	NASDAQ	CRSP	Tue, Dec 26, 2023	64.83	65.89	64.03	65.33
1807	NASDAQ	CRSP	Fri, Dec 22, 2023	61.01	64.78	60.75	63.67
1806	NASDAQ	CRSP	Thu, Dec 21, 2023	61.65	62.68	59.29	60.60
1805	NASDAQ	CRSP	Wed, Dec 20, 2023	66.43	66.43	60.74	60.81
1804	NASDAQ	CRSP	Tue, Dec 19, 2023	61.59	67.47	61.59	66.83
1803	NASDAQ	CRSP	Mon, Dec 18, 2023	62.54	63.58	61.27	61.40
1802	NASDAQ	CRSP	Fri, Dec 15, 2023	63.47	64.28	61.55	62.08
1801	NASDAQ	CRSP	Thu, Dec 14, 2023	62.84	63.90	59.86	62.94
1800	NASDAQ	CRSP	Wed, Dec 13, 2023	57.70	61.49	55.21	61.43
1799	NASDAQ	CRSP	Tue, Dec 12, 2023	60.51	60.70	57.58	58.12
1798	NASDAQ	CRSP	Mon, Dec 11, 2023	62.95	63.00	56.08	60.28
1797	NASDAQ	CRSP	Fri, Dec 8, 2023	71.07	76.97	61.55	64.54
1796	NASDAQ	CRSP	Thu, Dec 7, 2023	70.74	71.00	69.09	70.21
1795	NASDAQ	CRSP	Wed, Dec 6, 2023	71.45	74.42	70.06	71.14
1794	NASDAQ	CRSP	Tue, Dec 5, 2023	70.65	72.69	68.30	70.60
1793	NASDAQ	CRSP	Mon, Dec 4, 2023	69.10	72.97	68.55	71.51
1792	NASDAQ	CRSP	Fri, Dec 1, 2023	66.22	68.70	63.39	68.65
1791	NASDAQ	CRSP	Thu, Nov 30, 2023	70.49	71.18	66.51	66.73
1790	NASDAQ	CRSP	Wed, Nov 29, 2023	71.38	73.55	68.93	69.09
1789	NASDAQ	CRSP	Tue, Nov 28, 2023	71.17	71.74	69.44	70.66
1788	NASDAQ	CRSP	Mon, Nov 27, 2023	69.75	71.85	67.82	71.61
1787	NASDAQ	CRSP	Fri, Nov 24, 2023	70.49	73.40	69.65	69.97
1786	NASDAQ	CRSP	Wed, Nov 22, 2023	68.69	71.18	68.00	70.49
1785	NASDAQ	CRSP	Tue, Nov 21, 2023	71.44	71.70	67.18	67.57
1784	NASDAQ	CRSP	Mon, Nov 20, 2023	69.57	76.19	68.10	72.18
1783	NASDAQ	CRSP	Fri, Nov 17, 2023	61.18	68.94	60.80	67.89
1782	NASDAQ	CRSP	Thu, Nov 16, 2023	58.06	60.41	55.76	59.22
1781	NASDAQ	CRSP	Wed, Nov 15, 2023	55.68	57.10	54.27	56.23
1780	NASDAQ	CRSP	Tue, Nov 14, 2023	55.38	56.79	53.60	55.30
1779	NASDAQ	CRSP	Mon, Nov 13, 2023	52.03	52.42	48.55	52.01
1778	NASDAQ	CRSP	Fri, Nov 10, 2023	51.42	53.61	49.54	53.16
1777	NASDAQ	CRSP	Thu, Nov 9, 2023	55.09	55.93	50.77	51.26
1776	NASDAQ	CRSP	Wed, Nov 8, 2023	58.32	58.32	54.24	54.72
1775	NASDAQ	CRSP	Tue, Nov 7, 2023	52.44	58.81	51.80	58.58
1774	NASDAQ	CRSP	Mon, Nov 6, 2023	53.20	53.94	51.25	51.58
1773	NASDAQ	CRSP	Fri, Nov 3, 2023	47.76	52.36	47.50	50.99
1772	NASDAQ	CRSP	Thu, Nov 2, 2023	45.30	48.82	44.05	46.18
1771	NASDAQ	CRSP	Wed, Nov 1, 2023	43.45	44.16	39.76	43.75
1770	NASDAQ	CRSP	Tue, Oct 31, 2023	38.91	46.00	38.91	44.30
1769	NASDAQ	CRSP	Mon, Oct 30, 2023	38.96	40.00	38.16	38.93
1768	NASDAQ	CRSP	Fri, Oct 27, 2023	42.50	43.12	38.29	38.74
1767	NASDAQ	CRSP	Thu, Oct 26, 2023	39.18	40.42	38.40	39.11
1766	NASDAQ	CRSP	Wed, Oct 25, 2023	41.00	41.30	38.91	39.18
1765	NASDAQ	CRSP	Tue, Oct 24, 2023	40.75	42.71	40.75	41.51
1764	NASDAQ	CRSP	Mon, Oct 23, 2023	38.31	40.56	37.55	40.10
1763	NASDAQ	CRSP	Fri, Oct 20, 2023	39.50	39.65	38.24	38.62
1762	NASDAQ	CRSP	Thu, Oct 19, 2023	40.46	41.02	39.69	39.78
1761	NASDAQ	CRSP	Wed, Oct 18, 2023	43.43	43.43	40.20	40.43
1760	NASDAQ	CRSP	Tue, Oct 17, 2023	43.39	44.44	42.51	43.66
1759	NASDAQ	CRSP	Mon, Oct 16, 2023	44.31	45.05	43.61	44.81
1758	NASDAQ	CRSP	Fri, Oct 13, 2023	43.01	44.50	42.63	44.31
1757	NASDAQ	CRSP	Thu, Oct 12, 2023	44.82	44.82	42.66	43.03
1756	NASDAQ	CRSP	Wed, Oct 11, 2023	44.26	45.55	43.67	44.73
1755	NASDAQ	CRSP	Tue, Oct 10, 2023	42.63	44.34	42.25	43.84
1754	NASDAQ	CRSP	Mon, Oct 9, 2023	42.43	42.53	41.32	42.51
1753	NASDAQ	CRSP	Fri, Oct 6, 2023	43.00	43.62	42.36	43.06
1752	NASDAQ	CRSP	Thu, Oct 5, 2023	41.39	43.26	41.20	43.00
1751	NASDAQ	CRSP	Wed, Oct 4, 2023	42.95	43.00	40.72	41.62
1750	NASDAQ	CRSP	Tue, Oct 3, 2023	42.19	43.32	41.46	42.94
1749	NASDAQ	CRSP	Mon, Oct 2, 2023	45.25	45.35	42.35	42.41
1748	NASDAQ	CRSP	Fri, Sep 29, 2023	46.54	46.97	45.22	45.39
1747	NASDAQ	CRSP	Thu, Sep 28, 2023	47.10	47.10	44.90	45.74
1746	NASDAQ	CRSP	Wed, Sep 27, 2023	46.86	47.79	46.68	47.13
1745	NASDAQ	CRSP	Tue, Sep 26, 2023	45.78	47.09	45.62	46.11
1744	NASDAQ	CRSP	Mon, Sep 25, 2023	45.18	46.12	44.53	45.86
1743	NASDAQ	CRSP	Fri, Sep 22, 2023	46.61	46.95	45.47	45.49
1742	NASDAQ	CRSP	Thu, Sep 21, 2023	45.93	46.61	45.18	46.06
1741	NASDAQ	CRSP	Wed, Sep 20, 2023	47.43	48.18	46.51	46.56
1740	NASDAQ	CRSP	Tue, Sep 19, 2023	47.75	48.35	47.25	47.42
1739	NASDAQ	CRSP	Mon, Sep 18, 2023	50.33	50.58	47.46	47.64
1738	NASDAQ	CRSP	Fri, Sep 15, 2023	51.39	51.92	50.52	50.58
1737	NASDAQ	CRSP	Thu, Sep 14, 2023	49.70	51.53	49.11	51.28
1736	NASDAQ	CRSP	Wed, Sep 13, 2023	50.20	51.13	49.29	49.36
1735	NASDAQ	CRSP	Tue, Sep 12, 2023	51.27	51.60	50.25	50.37
1734	NASDAQ	CRSP	Mon, Sep 11, 2023	51.07	51.07	51.07	51.07
1733	NASDAQ	CRSP	Fri, Sep 8, 2023	49.39	50.05	48.68	49.94
1732	NASDAQ	CRSP	Thu, Sep 7, 2023	48.99	50.29	47.58	49.34
1731	NASDAQ	CRSP	Wed, Sep 6, 2023	50.30	51.36	50.03	51.09
1730	NASDAQ	CRSP	Tue, Sep 5, 2023	50.30	51.26	49.93	50.26
1729	NASDAQ	CRSP	Fri, Sep 1, 2023	50.66	51.68	50.44	50.53
1728	NASDAQ	CRSP	Thu, Aug 31, 2023	50.68	50.99	49.73	50.01
1727	NASDAQ	CRSP	Wed, Aug 30, 2023	50.56	50.65	49.74	50.52
1726	NASDAQ	CRSP	Tue, Aug 29, 2023	49.93	51.39	49.51	50.57
1725	NASDAQ	CRSP	Mon, Aug 28, 2023	50.08	50.50	49.03	49.96
1724	NASDAQ	CRSP	Fri, Aug 25, 2023	49.82	50.90	49.11	49.69
1723	NASDAQ	CRSP	Thu, Aug 24, 2023	50.59	50.68	49.18	49.65
1722	NASDAQ	CRSP	Wed, Aug 23, 2023	49.07	50.71	49.07	50.50
1721	NASDAQ	CRSP	Tue, Aug 22, 2023	48.36	49.25	47.84	48.97
1720	NASDAQ	CRSP	Mon, Aug 21, 2023	48.05	48.22	47.21	47.93
1719	NASDAQ	CRSP	Fri, Aug 18, 2023	46.66	49.18	46.55	48.14
1718	NASDAQ	CRSP	Thu, Aug 17, 2023	47.21	48.72	46.05	47.09
1717	NASDAQ	CRSP	Wed, Aug 16, 2023	48.50	48.68	47.00	47.20
1716	NASDAQ	CRSP	Tue, Aug 15, 2023	48.03	49.19	47.83	48.68
1715	NASDAQ	CRSP	Mon, Aug 14, 2023	49.15	49.37	47.20	48.42
1714	NASDAQ	CRSP	Fri, Aug 11, 2023	49.95	50.62	49.34	49.65
1713	NASDAQ	CRSP	Thu, Aug 10, 2023	51.42	51.63	49.53	50.07
1712	NASDAQ	CRSP	Wed, Aug 9, 2023	53.28	53.48	50.54	50.95
1711	NASDAQ	CRSP	Tue, Aug 8, 2023	49.27	54.61	48.95	53.05
1710	NASDAQ	CRSP	Mon, Aug 7, 2023	50.75	50.99	48.25	48.34
1709	NASDAQ	CRSP	Fri, Aug 4, 2023	51.61	52.24	50.70	50.96
1708	NASDAQ	CRSP	Thu, Aug 3, 2023	52.47	52.81	51.24	51.35
1707	NASDAQ	CRSP	Wed, Aug 2, 2023	55.20	55.42	52.88	53.01
1706	NASDAQ	CRSP	Tue, Aug 1, 2023	56.95	56.95	55.58	56.41
1705	NASDAQ	CRSP	Mon, Jul 31, 2023	57.02	58.02	56.74	57.33
1704	NASDAQ	CRSP	Fri, Jul 28, 2023	55.99	57.50	55.99	56.89
1703	NASDAQ	CRSP	Thu, Jul 27, 2023	58.12	58.20	55.16	55.44
1702	NASDAQ	CRSP	Wed, Jul 26, 2023	55.33	57.99	55.20	57.28
1701	NASDAQ	CRSP	Tue, Jul 25, 2023	55.73	56.38	55.25	55.44
1700	NASDAQ	CRSP	Mon, Jul 24, 2023	56.73	57.27	55.45	55.52
1699	NASDAQ	CRSP	Fri, Jul 21, 2023	57.05	57.71	56.11	56.73
1698	NASDAQ	CRSP	Thu, Jul 20, 2023	57.20	57.75	56.11	56.54
1697	NASDAQ	CRSP	Wed, Jul 19, 2023	58.39	59.40	57.70	58.12
1696	NASDAQ	CRSP	Tue, Jul 18, 2023	58.75	58.91	57.01	57.75
1695	NASDAQ	CRSP	Mon, Jul 17, 2023	56.79	59.17	56.56	58.22
1694	NASDAQ	CRSP	Fri, Jul 14, 2023	59.29	59.57	56.50	56.91
1693	NASDAQ	CRSP	Thu, Jul 13, 2023	57.75	59.67	57.15	59.00
1692	NASDAQ	CRSP	Wed, Jul 12, 2023	58.53	59.11	56.99	57.48
1691	NASDAQ	CRSP	Tue, Jul 11, 2023	58.14	58.14	56.82	57.62
1690	NASDAQ	CRSP	Mon, Jul 10, 2023	54.41	58.38	53.93	57.66
1689	NASDAQ	CRSP	Fri, Jul 7, 2023	54.02	55.08	53.85	54.37
1688	NASDAQ	CRSP	Thu, Jul 6, 2023	56.07	56.49	53.20	54.02
1687	NASDAQ	CRSP	Wed, Jul 5, 2023	56.21	57.14	55.91	56.78
1686	NASDAQ	CRSP	Mon, Jul 3, 2023	56.17	57.08	56.17	56.25
1685	NASDAQ	CRSP	Fri, Jun 30, 2023	57.72	58.00	55.83	56.14
1684	NASDAQ	CRSP	Thu, Jun 29, 2023	57.10	57.47	56.04	57.02
1683	NASDAQ	CRSP	Wed, Jun 28, 2023	55.83	57.78	55.29	57.16
1682	NASDAQ	CRSP	Tue, Jun 27, 2023	56.71	56.71	55.23	55.82
1681	NASDAQ	CRSP	Mon, Jun 26, 2023	56.01	56.94	55.31	56.23
1680	NASDAQ	CRSP	Fri, Jun 23, 2023	56.00	56.69	55.24	56.03
1679	NASDAQ	CRSP	Thu, Jun 22, 2023	56.88	57.32	56.01	56.94
1678	NASDAQ	CRSP	Wed, Jun 21, 2023	56.41	57.47	55.01	56.97
1677	NASDAQ	CRSP	Tue, Jun 20, 2023	57.61	57.80	56.07	56.89
1676	NASDAQ	CRSP	Fri, Jun 16, 2023	59.40	59.81	57.61	57.75
1675	NASDAQ	CRSP	Thu, Jun 15, 2023	58.60	59.47	58.10	58.94
1674	NASDAQ	CRSP	Wed, Jun 14, 2023	61.31	61.43	58.45	58.96
1673	NASDAQ	CRSP	Tue, Jun 13, 2023	60.00	61.60	59.20	60.79
1672	NASDAQ	CRSP	Mon, Jun 12, 2023	61.80	63.21	59.43	59.90
1671	NASDAQ	CRSP	Fri, Jun 9, 2023	67.91	68.26	60.68	61.24
1670	NASDAQ	CRSP	Thu, Jun 8, 2023	62.50	63.70	61.01	62.59
1669	NASDAQ	CRSP	Wed, Jun 7, 2023	64.53	65.28	60.33	62.78
1668	NASDAQ	CRSP	Tue, Jun 6, 2023	63.04	65.69	61.66	64.58
1667	NASDAQ	CRSP	Mon, Jun 5, 2023	65.22	65.50	62.95	63.04
1666	NASDAQ	CRSP	Fri, Jun 2, 2023	65.37	65.92	63.38	65.00
1665	NASDAQ	CRSP	Thu, Jun 1, 2023	64.06	65.60	62.84	64.52
1664	NASDAQ	CRSP	Wed, May 31, 2023	65.15	67.26	63.02	64.04
1663	NASDAQ	CRSP	Tue, May 30, 2023	65.00	66.97	62.75	64.63
1662	NASDAQ	CRSP	Fri, May 26, 2023	63.78	65.50	62.90	64.66
1661	NASDAQ	CRSP	Thu, May 25, 2023	66.26	66.50	62.16	63.85
1660	NASDAQ	CRSP	Wed, May 24, 2023	66.35	66.75	64.30	65.88
1659	NASDAQ	CRSP	Tue, May 23, 2023	65.72	72.00	65.57	67.20
1658	NASDAQ	CRSP	Mon, May 22, 2023	62.86	66.40	62.22	65.80
1657	NASDAQ	CRSP	Fri, May 19, 2023	63.85	65.25	61.58	62.13
1656	NASDAQ	CRSP	Thu, May 18, 2023	64.23	64.97	62.38	63.45
1655	NASDAQ	CRSP	Wed, May 17, 2023	62.07	64.70	60.68	64.41
1654	NASDAQ	CRSP	Tue, May 16, 2023	65.00	65.00	61.10	61.70
1653	NASDAQ	CRSP	Mon, May 15, 2023	64.12	68.96	63.85	65.95
1652	NASDAQ	CRSP	Fri, May 12, 2023	66.34	67.08	63.52	63.90
1651	NASDAQ	CRSP	Thu, May 11, 2023	68.00	68.81	65.12	66.01
1650	NASDAQ	CRSP	Wed, May 10, 2023	64.48	71.20	63.64	67.77
1649	NASDAQ	CRSP	Tue, May 9, 2023	56.47	64.25	55.72	63.42
1648	NASDAQ	CRSP	Mon, May 8, 2023	55.94	56.20	54.03	55.96
1647	NASDAQ	CRSP	Fri, May 5, 2023	54.12	57.89	53.89	55.79
1646	NASDAQ	CRSP	Thu, May 4, 2023	48.69	53.85	48.64	53.12
1645	NASDAQ	CRSP	Wed, May 3, 2023	48.17	50.00	47.60	49.19
1644	NASDAQ	CRSP	Tue, May 2, 2023	49.07	49.32	47.84	48.05
1643	NASDAQ	CRSP	Mon, May 1, 2023	48.65	50.13	48.40	49.08
1642	NASDAQ	CRSP	Fri, Apr 28, 2023	48.96	49.96	47.81	48.94
1641	NASDAQ	CRSP	Thu, Apr 27, 2023	48.85	50.65	48.10	49.11
1640	NASDAQ	CRSP	Wed, Apr 26, 2023	49.60	50.00	48.55	48.65
1639	NASDAQ	CRSP	Tue, Apr 25, 2023	50.97	51.70	49.05	49.43
1638	NASDAQ	CRSP	Mon, Apr 24, 2023	52.21	52.26	50.00	51.08
1637	NASDAQ	CRSP	Fri, Apr 21, 2023	49.89	52.39	49.61	52.01
1636	NASDAQ	CRSP	Thu, Apr 20, 2023	52.53	52.98	49.67	49.89
1635	NASDAQ	CRSP	Wed, Apr 19, 2023	51.58	54.44	50.95	53.48
1634	NASDAQ	CRSP	Tue, Apr 18, 2023	54.79	54.90	51.80	51.92
1633	NASDAQ	CRSP	Mon, Apr 17, 2023	50.82	55.36	50.50	54.29
1632	NASDAQ	CRSP	Fri, Apr 14, 2023	50.56	51.47	49.59	50.31
1631	NASDAQ	CRSP	Thu, Apr 13, 2023	44.24	50.78	44.00	50.56
1630	NASDAQ	CRSP	Wed, Apr 12, 2023	46.50	47.14	43.40	43.47
1629	NASDAQ	CRSP	Tue, Apr 11, 2023	45.13	45.94	45.11	45.41
1628	NASDAQ	CRSP	Mon, Apr 10, 2023	44.99	45.21	44.50	45.09
1627	NASDAQ	CRSP	Thu, Apr 6, 2023	44.88	45.71	44.03	45.40
1626	NASDAQ	CRSP	Wed, Apr 5, 2023	43.68	45.00	43.14	44.80
1625	NASDAQ	CRSP	Tue, Apr 4, 2023	45.33	45.42	43.10	43.71
1624	NASDAQ	CRSP	Mon, Apr 3, 2023	45.29	46.28	44.57	45.28
1623	NASDAQ	CRSP	Fri, Mar 31, 2023	44.42	45.69	44.07	45.23
1622	NASDAQ	CRSP	Thu, Mar 30, 2023	45.56	45.70	44.01	44.16
1621	NASDAQ	CRSP	Wed, Mar 29, 2023	44.36	45.50	43.53	45.18
1620	NASDAQ	CRSP	Tue, Mar 28, 2023	44.12	44.74	43.37	43.85
1619	NASDAQ	CRSP	Mon, Mar 27, 2023	45.51	46.12	43.93	44.35
1618	NASDAQ	CRSP	Fri, Mar 24, 2023	42.83	43.86	42.00	43.43
1617	NASDAQ	CRSP	Thu, Mar 23, 2023	44.34	45.04	42.41	43.14
1616	NASDAQ	CRSP	Wed, Mar 22, 2023	45.17	45.66	43.54	43.54
1615	NASDAQ	CRSP	Tue, Mar 21, 2023	44.32	45.30	43.41	45.06
1614	NASDAQ	CRSP	Mon, Mar 20, 2023	45.54	46.05	44.08	44.46
1613	NASDAQ	CRSP	Fri, Mar 17, 2023	45.63	45.95	44.25	45.74
1612	NASDAQ	CRSP	Thu, Mar 16, 2023	44.87	46.15	43.75	45.39
1611	NASDAQ	CRSP	Wed, Mar 15, 2023	44.63	45.46	43.89	44.92
1610	NASDAQ	CRSP	Tue, Mar 14, 2023	46.66	47.35	44.61	45.15
1609	NASDAQ	CRSP	Mon, Mar 13, 2023	42.75	46.36	42.57	45.72
1608	NASDAQ	CRSP	Fri, Mar 10, 2023	45.47	45.73	42.01	43.22
1607	NASDAQ	CRSP	Thu, Mar 9, 2023	47.83	48.34	45.72	45.79
1606	NASDAQ	CRSP	Wed, Mar 8, 2023	47.65	48.50	47.10	47.93
1605	NASDAQ	CRSP	Tue, Mar 7, 2023	48.87	49.10	47.66	47.84
1604	NASDAQ	CRSP	Mon, Mar 6, 2023	51.42	51.56	49.06	49.33
1603	NASDAQ	CRSP	Fri, Mar 3, 2023	49.81	51.19	48.68	50.84
1602	NASDAQ	CRSP	Thu, Mar 2, 2023	47.48	49.44	46.85	49.19
1601	NASDAQ	CRSP	Wed, Mar 1, 2023	49.21	49.48	47.60	47.72
1600	NASDAQ	CRSP	Tue, Feb 28, 2023	49.09	50.12	48.75	49.32
1599	NASDAQ	CRSP	Mon, Feb 27, 2023	49.19	49.52	47.15	49.16
1598	NASDAQ	CRSP	Fri, Feb 24, 2023	48.92	49.42	47.30	48.02
1597	NASDAQ	CRSP	Thu, Feb 23, 2023	51.64	51.66	47.78	50.04
1596	NASDAQ	CRSP	Wed, Feb 22, 2023	47.80	53.50	47.33	50.38
1595	NASDAQ	CRSP	Tue, Feb 21, 2023	49.46	49.60	46.52	46.63
1594	NASDAQ	CRSP	Fri, Feb 17, 2023	49.99	50.92	48.23	50.89
1593	NASDAQ	CRSP	Thu, Feb 16, 2023	50.95	52.07	49.71	50.54
1592	NASDAQ	CRSP	Wed, Feb 15, 2023	50.69	52.26	49.81	52.17
1591	NASDAQ	CRSP	Tue, Feb 14, 2023	50.84	52.48	49.64	50.87
1590	NASDAQ	CRSP	Mon, Feb 13, 2023	49.83	51.71	48.83	51.51
1589	NASDAQ	CRSP	Fri, Feb 10, 2023	50.39	50.51	49.17	49.78
1588	NASDAQ	CRSP	Thu, Feb 9, 2023	54.00	54.41	50.72	51.08
1587	NASDAQ	CRSP	Wed, Feb 8, 2023	55.67	56.16	53.27	53.39
1586	NASDAQ	CRSP	Tue, Feb 7, 2023	56.05	57.22	53.50	55.67
1585	NASDAQ	CRSP	Mon, Feb 6, 2023	55.15	56.52	54.42	55.51
1584	NASDAQ	CRSP	Fri, Feb 3, 2023	54.12	56.11	53.38	55.27
1583	NASDAQ	CRSP	Thu, Feb 2, 2023	54.25	58.50	52.76	56.12
1582	NASDAQ	CRSP	Wed, Feb 1, 2023	51.57	53.04	50.34	52.33
1581	NASDAQ	CRSP	Tue, Jan 31, 2023	50.10	51.90	50.10	51.02
1580	NASDAQ	CRSP	Mon, Jan 30, 2023	52.10	52.37	49.86	49.96
1579	NASDAQ	CRSP	Fri, Jan 27, 2023	50.16	53.19	50.00	52.78
1578	NASDAQ	CRSP	Thu, Jan 26, 2023	51.50	52.00	49.41	50.47
1577	NASDAQ	CRSP	Wed, Jan 25, 2023	50.70	51.20	49.30	50.75
1576	NASDAQ	CRSP	Tue, Jan 24, 2023	50.95	52.31	50.64	51.96
1575	NASDAQ	CRSP	Mon, Jan 23, 2023	49.68	51.40	49.14	51.32
1574	NASDAQ	CRSP	Fri, Jan 20, 2023	48.14	50.04	47.50	49.61
1573	NASDAQ	CRSP	Thu, Jan 19, 2023	49.63	49.70	46.91	47.67
1572	NASDAQ	CRSP	Wed, Jan 18, 2023	52.13	54.18	50.18	50.55
1571	NASDAQ	CRSP	Tue, Jan 17, 2023	49.93	52.33	48.82	51.77
1570	NASDAQ	CRSP	Fri, Jan 13, 2023	48.98	50.89	48.95	49.94
1569	NASDAQ	CRSP	Thu, Jan 12, 2023	48.42	49.70	45.77	49.66
1568	NASDAQ	CRSP	Wed, Jan 11, 2023	48.59	49.39	47.16	48.35
1567	NASDAQ	CRSP	Tue, Jan 10, 2023	46.69	48.26	46.69	48.24
1566	NASDAQ	CRSP	Mon, Jan 9, 2023	47.94	48.73	46.56	46.68
1565	NASDAQ	CRSP	Fri, Jan 6, 2023	47.56	48.47	46.30	47.21
1564	NASDAQ	CRSP	Thu, Jan 5, 2023	45.97	47.86	45.03	47.45
1563	NASDAQ	CRSP	Wed, Jan 4, 2023	41.52	45.01	41.20	45.00
1562	NASDAQ	CRSP	Tue, Jan 3, 2023	41.19	41.65	39.88	41.00
1561	NASDAQ	CRSP	Fri, Dec 30, 2022	39.82	40.68	38.94	40.65
1560	NASDAQ	CRSP	Thu, Dec 29, 2022	39.75	41.23	39.34	40.33
1559	NASDAQ	CRSP	Wed, Dec 28, 2022	40.99	41.87	39.05	39.19
1558	NASDAQ	CRSP	Tue, Dec 27, 2022	43.70	43.89	40.79	41.01
1557	NASDAQ	CRSP	Fri, Dec 23, 2022	46.15	46.88	43.93	44.09
1556	NASDAQ	CRSP	Thu, Dec 22, 2022	44.94	46.15	44.72	46.08
1555	NASDAQ	CRSP	Wed, Dec 21, 2022	44.39	45.69	43.88	45.42
1554	NASDAQ	CRSP	Tue, Dec 20, 2022	43.75	44.77	43.58	44.31
1553	NASDAQ	CRSP	Mon, Dec 19, 2022	46.50	46.50	43.61	44.06
1552	NASDAQ	CRSP	Fri, Dec 16, 2022	47.28	47.28	44.84	46.41
1551	NASDAQ	CRSP	Thu, Dec 15, 2022	49.07	50.38	47.34	47.50
1550	NASDAQ	CRSP	Wed, Dec 14, 2022	50.70	52.22	49.53	50.19
1549	NASDAQ	CRSP	Tue, Dec 13, 2022	53.41	54.16	48.47	50.70
1548	NASDAQ	CRSP	Mon, Dec 12, 2022	49.23	51.26	47.13	51.06
1547	NASDAQ	CRSP	Fri, Dec 9, 2022	50.23	50.74	48.99	48.99
1546	NASDAQ	CRSP	Thu, Dec 8, 2022	50.78	51.26	49.13	50.50
1545	NASDAQ	CRSP	Wed, Dec 7, 2022	50.49	51.54	49.80	50.61
1544	NASDAQ	CRSP	Tue, Dec 6, 2022	52.12	52.18	50.08	50.78
1543	NASDAQ	CRSP	Mon, Dec 5, 2022	54.07	54.39	51.19	52.11
1542	NASDAQ	CRSP	Fri, Dec 2, 2022	53.33	54.68	52.63	54.50
1541	NASDAQ	CRSP	Thu, Dec 1, 2022	54.18	55.34	53.37	54.34
1540	NASDAQ	CRSP	Wed, Nov 30, 2022	53.50	54.89	51.46	54.79
1539	NASDAQ	CRSP	Tue, Nov 29, 2022	53.64	54.35	52.52	52.88
1538	NASDAQ	CRSP	Mon, Nov 28, 2022	54.97	55.60	53.02	53.34
1537	NASDAQ	CRSP	Fri, Nov 25, 2022	54.46	55.03	53.34	54.99
1536	NASDAQ	CRSP	Wed, Nov 23, 2022	55.55	56.80	54.84	55.03
1535	NASDAQ	CRSP	Tue, Nov 22, 2022	55.38	55.52	53.92	55.46
1534	NASDAQ	CRSP	Mon, Nov 21, 2022	57.58	58.33	54.37	55.54
1533	NASDAQ	CRSP	Fri, Nov 18, 2022	58.71	62.12	57.26	57.74
1532	NASDAQ	CRSP	Thu, Nov 17, 2022	56.93	58.23	56.14	57.64
1531	NASDAQ	CRSP	Wed, Nov 16, 2022	60.88	61.13	57.97	58.76
1530	NASDAQ	CRSP	Tue, Nov 15, 2022	63.52	64.22	60.32	61.01
1529	NASDAQ	CRSP	Mon, Nov 14, 2022	60.00	62.22	59.14	59.78
1528	NASDAQ	CRSP	Fri, Nov 11, 2022	54.14	62.23	54.14	60.35
1527	NASDAQ	CRSP	Thu, Nov 10, 2022	52.35	55.00	51.31	54.69
1526	NASDAQ	CRSP	Wed, Nov 9, 2022	50.26	51.04	48.77	48.93
1525	NASDAQ	CRSP	Tue, Nov 8, 2022	49.50	52.54	49.19	50.73
1524	NASDAQ	CRSP	Mon, Nov 7, 2022	50.63	51.25	48.50	49.70
1523	NASDAQ	CRSP	Fri, Nov 4, 2022	54.30	54.45	49.71	51.18
1522	NASDAQ	CRSP	Thu, Nov 3, 2022	54.39	54.46	53.20	53.24
1521	NASDAQ	CRSP	Wed, Nov 2, 2022	51.99	56.70	51.84	54.68
1520	NASDAQ	CRSP	Tue, Nov 1, 2022	53.81	54.15	51.95	52.02
1519	NASDAQ	CRSP	Mon, Oct 31, 2022	53.95	54.63	51.83	52.34
1518	NASDAQ	CRSP	Fri, Oct 28, 2022	52.18	54.38	51.50	54.29
1517	NASDAQ	CRSP	Thu, Oct 27, 2022	55.61	55.69	52.32	52.36
1516	NASDAQ	CRSP	Wed, Oct 26, 2022	52.18	57.89	52.15	55.20
1515	NASDAQ	CRSP	Tue, Oct 25, 2022	50.95	52.95	50.95	52.45
1514	NASDAQ	CRSP	Mon, Oct 24, 2022	50.85	50.85	48.49	50.40
1513	NASDAQ	CRSP	Fri, Oct 21, 2022	51.52	51.95	50.20	50.84
1512	NASDAQ	CRSP	Thu, Oct 20, 2022	53.69	54.68	51.00	51.29
1511	NASDAQ	CRSP	Wed, Oct 19, 2022	56.20	56.46	53.56	54.07
1510	NASDAQ	CRSP	Tue, Oct 18, 2022	58.11	59.50	55.42	56.90
1509	NASDAQ	CRSP	Mon, Oct 17, 2022	54.75	56.66	54.38	56.33
1508	NASDAQ	CRSP	Fri, Oct 14, 2022	58.79	59.53	53.98	54.07
1507	NASDAQ	CRSP	Thu, Oct 13, 2022	56.01	58.99	55.38	58.06
1506	NASDAQ	CRSP	Wed, Oct 12, 2022	58.35	59.46	57.31	58.51
1505	NASDAQ	CRSP	Tue, Oct 11, 2022	58.90	61.15	57.10	58.51
1504	NASDAQ	CRSP	Mon, Oct 10, 2022	61.40	61.49	59.25	60.82
1503	NASDAQ	CRSP	Fri, Oct 7, 2022	63.88	64.19	61.26	61.65
1502	NASDAQ	CRSP	Thu, Oct 6, 2022	64.44	66.13	63.38	65.26
1501	NASDAQ	CRSP	Wed, Oct 5, 2022	64.44	65.00	61.42	64.63
1500	NASDAQ	CRSP	Tue, Oct 4, 2022	64.40	66.21	64.39	65.67
1499	NASDAQ	CRSP	Mon, Oct 3, 2022	66.02	66.31	61.75	63.10
1498	NASDAQ	CRSP	Fri, Sep 30, 2022	64.52	68.06	64.50	65.35
1497	NASDAQ	CRSP	Thu, Sep 29, 2022	66.42	66.85	62.84	64.49
1496	NASDAQ	CRSP	Wed, Sep 28, 2022	64.16	67.43	63.72	66.94
1495	NASDAQ	CRSP	Tue, Sep 27, 2022	62.94	66.56	62.41	63.63
1494	NASDAQ	CRSP	Mon, Sep 26, 2022	63.09	64.44	61.04	61.10
1493	NASDAQ	CRSP	Fri, Sep 23, 2022	63.88	64.59	61.78	63.16
1492	NASDAQ	CRSP	Thu, Sep 22, 2022	66.15	66.15	64.01	64.90
1491	NASDAQ	CRSP	Wed, Sep 21, 2022	70.66	70.82	66.65	66.65
1490	NASDAQ	CRSP	Tue, Sep 20, 2022	68.05	71.26	68.00	70.13
1489	NASDAQ	CRSP	Mon, Sep 19, 2022	69.26	69.96	65.82	68.82
1488	NASDAQ	CRSP	Fri, Sep 16, 2022	73.02	73.62	69.25	70.53
1487	NASDAQ	CRSP	Thu, Sep 15, 2022	71.16	75.18	71.01	75.01
1486	NASDAQ	CRSP	Wed, Sep 14, 2022	68.18	72.31	67.13	72.19
1485	NASDAQ	CRSP	Tue, Sep 13, 2022	66.51	68.45	65.40	67.55
1484	NASDAQ	CRSP	Mon, Sep 12, 2022	67.00	70.44	66.49	69.82
1483	NASDAQ	CRSP	Fri, Sep 9, 2022	66.92	67.63	66.19	66.96
1482	NASDAQ	CRSP	Thu, Sep 8, 2022	64.07	66.94	63.77	66.27
1481	NASDAQ	CRSP	Wed, Sep 7, 2022	63.02	65.52	62.84	65.01
1480	NASDAQ	CRSP	Tue, Sep 6, 2022	63.56	63.78	62.10	62.76
1479	NASDAQ	CRSP	Fri, Sep 2, 2022	66.43	66.65	63.51	63.74
1478	NASDAQ	CRSP	Thu, Sep 1, 2022	64.02	65.80	62.76	65.60
1477	NASDAQ	CRSP	Wed, Aug 31, 2022	66.70	66.98	64.17	65.09
1476	NASDAQ	CRSP	Tue, Aug 30, 2022	66.63	67.15	64.16	65.17
1475	NASDAQ	CRSP	Mon, Aug 29, 2022	66.03	67.74	65.23	65.77
1474	NASDAQ	CRSP	Fri, Aug 26, 2022	71.89	72.57	67.05	67.37
1473	NASDAQ	CRSP	Thu, Aug 25, 2022	73.18	73.78	70.72	72.44
1472	NASDAQ	CRSP	Wed, Aug 24, 2022	68.69	72.16	67.10	71.97
1471	NASDAQ	CRSP	Tue, Aug 23, 2022	66.87	69.08	65.17	68.70
1470	NASDAQ	CRSP	Mon, Aug 22, 2022	67.00	68.91	66.11	66.35
1469	NASDAQ	CRSP	Fri, Aug 19, 2022	71.65	71.77	68.21	68.60
1468	NASDAQ	CRSP	Thu, Aug 18, 2022	71.84	72.62	69.77	72.15
1467	NASDAQ	CRSP	Wed, Aug 17, 2022	73.93	74.88	71.01	71.74
1466	NASDAQ	CRSP	Tue, Aug 16, 2022	80.11	80.46	75.35	75.85
1465	NASDAQ	CRSP	Mon, Aug 15, 2022	78.59	80.60	77.06	80.14
1464	NASDAQ	CRSP	Fri, Aug 12, 2022	77.50	80.11	76.39	78.66
1463	NASDAQ	CRSP	Thu, Aug 11, 2022	80.00	83.79	77.27	77.46
1462	NASDAQ	CRSP	Wed, Aug 10, 2022	77.75	79.27	75.14	78.87
1461	NASDAQ	CRSP	Tue, Aug 9, 2022	78.55	78.57	74.57	75.13
1460	NASDAQ	CRSP	Mon, Aug 8, 2022	81.00	84.10	80.16	81.39
1459	NASDAQ	CRSP	Fri, Aug 5, 2022	76.44	81.90	75.14	81.40
1458	NASDAQ	CRSP	Thu, Aug 4, 2022	79.51	80.50	76.02	78.91
1457	NASDAQ	CRSP	Wed, Aug 3, 2022	77.92	83.05	77.72	78.58
1456	NASDAQ	CRSP	Tue, Aug 2, 2022	73.38	77.26	73.29	76.34
1455	NASDAQ	CRSP	Mon, Aug 1, 2022	74.00	76.76	72.90	74.01
1454	NASDAQ	CRSP	Fri, Jul 29, 2022	75.00	75.74	73.03	75.00
1453	NASDAQ	CRSP	Thu, Jul 28, 2022	79.26	80.91	74.32	75.90
1452	NASDAQ	CRSP	Wed, Jul 27, 2022	77.76	79.21	75.13	78.93
1451	NASDAQ	CRSP	Tue, Jul 26, 2022	76.27	79.86	75.15	77.12
1450	NASDAQ	CRSP	Mon, Jul 25, 2022	75.23	76.88	72.71	76.50
1449	NASDAQ	CRSP	Fri, Jul 22, 2022	80.56	80.70	75.10	75.82
1448	NASDAQ	CRSP	Thu, Jul 21, 2022	82.16	82.34	78.52	79.95
1447	NASDAQ	CRSP	Wed, Jul 20, 2022	83.55	86.95	81.56	82.34
1446	NASDAQ	CRSP	Tue, Jul 19, 2022	80.91	83.95	78.60	83.78
1445	NASDAQ	CRSP	Mon, Jul 18, 2022	84.56	85.86	79.36	79.36
1444	NASDAQ	CRSP	Fri, Jul 15, 2022	81.91	83.39	77.82	83.39
1443	NASDAQ	CRSP	Thu, Jul 14, 2022	80.62	83.50	80.02	81.91
1442	NASDAQ	CRSP	Wed, Jul 13, 2022	75.56	82.68	75.04	80.70
1441	NASDAQ	CRSP	Tue, Jul 12, 2022	74.71	79.78	72.41	79.05
1440	NASDAQ	CRSP	Mon, Jul 11, 2022	76.28	77.35	73.26	73.71
1439	NASDAQ	CRSP	Fri, Jul 8, 2022	76.51	79.15	75.65	76.70
1438	NASDAQ	CRSP	Thu, Jul 7, 2022	72.06	79.27	72.00	78.20
1437	NASDAQ	CRSP	Wed, Jul 6, 2022	70.70	76.99	70.65	72.70
1436	NASDAQ	CRSP	Tue, Jul 5, 2022	63.39	71.64	62.04	70.60
1435	NASDAQ	CRSP	Fri, Jul 1, 2022	61.11	64.00	60.41	63.79
1434	NASDAQ	CRSP	Thu, Jun 30, 2022	61.92	63.20	60.67	60.77
1433	NASDAQ	CRSP	Wed, Jun 29, 2022	62.76	63.90	60.99	63.00
1432	NASDAQ	CRSP	Tue, Jun 28, 2022	66.48	67.70	62.56	63.28
1431	NASDAQ	CRSP	Mon, Jun 27, 2022	67.06	69.42	63.62	66.90
1430	NASDAQ	CRSP	Fri, Jun 24, 2022	66.57	67.16	61.06	66.96
1429	NASDAQ	CRSP	Thu, Jun 23, 2022	59.16	65.95	57.78	65.15
1428	NASDAQ	CRSP	Wed, Jun 22, 2022	63.01	63.23	56.34	59.94
1427	NASDAQ	CRSP	Tue, Jun 21, 2022	71.01	75.24	59.82	64.67
1426	NASDAQ	CRSP	Fri, Jun 17, 2022	66.45	72.28	66.25	70.00
1425	NASDAQ	CRSP	Thu, Jun 16, 2022	59.99	65.52	59.72	64.64
1424	NASDAQ	CRSP	Wed, Jun 15, 2022	58.90	63.08	58.90	62.66
1423	NASDAQ	CRSP	Tue, Jun 14, 2022	55.74	58.13	53.52	58.11
1422	NASDAQ	CRSP	Mon, Jun 13, 2022	59.26	59.71	53.36	55.27
1421	NASDAQ	CRSP	Fri, Jun 10, 2022	67.83	69.29	63.11	63.76
1420	NASDAQ	CRSP	Thu, Jun 9, 2022	72.84	75.42	71.69	71.70
1419	NASDAQ	CRSP	Wed, Jun 8, 2022	68.87	74.59	68.44	73.83
1418	NASDAQ	CRSP	Tue, Jun 7, 2022	63.15	69.05	63.15	69.04
1417	NASDAQ	CRSP	Mon, Jun 6, 2022	65.70	66.39	63.38	64.22
1416	NASDAQ	CRSP	Fri, Jun 3, 2022	59.70	65.58	59.52	64.21
1415	NASDAQ	CRSP	Thu, Jun 2, 2022	57.53	62.20	56.85	61.00
1414	NASDAQ	CRSP	Wed, Jun 1, 2022	58.07	59.33	56.60	57.87
1413	NASDAQ	CRSP	Tue, May 31, 2022	57.69	59.42	56.42	58.05
1412	NASDAQ	CRSP	Fri, May 27, 2022	56.01	58.56	54.49	58.34
1411	NASDAQ	CRSP	Thu, May 26, 2022	54.67	56.72	53.89	55.23
1410	NASDAQ	CRSP	Wed, May 25, 2022	51.76	54.94	51.55	54.55
1409	NASDAQ	CRSP	Tue, May 24, 2022	53.42	53.91	51.46	52.38
1408	NASDAQ	CRSP	Mon, May 23, 2022	55.94	57.25	53.96	54.71
1407	NASDAQ	CRSP	Fri, May 20, 2022	56.65	58.08	52.73	56.34
1406	NASDAQ	CRSP	Thu, May 19, 2022	54.64	57.95	53.62	56.49
1405	NASDAQ	CRSP	Wed, May 18, 2022	53.01	56.27	52.85	54.76
1404	NASDAQ	CRSP	Tue, May 17, 2022	52.68	54.87	51.69	54.36
1403	NASDAQ	CRSP	Mon, May 16, 2022	52.27	53.14	50.48	51.54
1402	NASDAQ	CRSP	Fri, May 13, 2022	48.19	52.80	48.19	52.23
1401	NASDAQ	CRSP	Thu, May 12, 2022	42.60	48.70	42.51	46.54
1400	NASDAQ	CRSP	Wed, May 11, 2022	45.43	48.55	42.99	43.67
1399	NASDAQ	CRSP	Tue, May 10, 2022	44.48	49.02	43.55	47.31
1398	NASDAQ	CRSP	Mon, May 9, 2022	46.20	47.30	43.05	43.23
1397	NASDAQ	CRSP	Fri, May 6, 2022	50.73	50.99	46.58	48.01
1396	NASDAQ	CRSP	Thu, May 5, 2022	54.17	54.85	50.28	51.34
1395	NASDAQ	CRSP	Wed, May 4, 2022	52.54	56.46	50.51	55.62
1394	NASDAQ	CRSP	Tue, May 3, 2022	52.39	54.15	51.38	52.62
1393	NASDAQ	CRSP	Mon, May 2, 2022	49.58	52.04	48.40	51.98
1392	NASDAQ	CRSP	Fri, Apr 29, 2022	51.63	53.90	49.53	49.62
1391	NASDAQ	CRSP	Thu, Apr 28, 2022	52.03	53.21	48.38	51.62
1390	NASDAQ	CRSP	Wed, Apr 27, 2022	52.54	53.90	51.10	51.96
1389	NASDAQ	CRSP	Tue, Apr 26, 2022	56.48	57.57	52.79	52.80
1388	NASDAQ	CRSP	Mon, Apr 25, 2022	55.34	57.49	55.01	57.27
1387	NASDAQ	CRSP	Fri, Apr 22, 2022	55.43	57.04	54.78	55.68
1386	NASDAQ	CRSP	Thu, Apr 21, 2022	58.51	60.42	55.08	55.53
1385	NASDAQ	CRSP	Wed, Apr 20, 2022	59.55	59.55	56.80	57.58
1384	NASDAQ	CRSP	Tue, Apr 19, 2022	58.57	60.60	57.87	58.96
1383	NASDAQ	CRSP	Mon, Apr 18, 2022	61.51	61.85	58.43	58.74
1382	NASDAQ	CRSP	Thu, Apr 14, 2022	65.37	65.47	61.59	62.19
1381	NASDAQ	CRSP	Wed, Apr 13, 2022	64.10	66.55	63.47	65.84
1380	NASDAQ	CRSP	Tue, Apr 12, 2022	62.50	66.07	62.48	64.55
1379	NASDAQ	CRSP	Mon, Apr 11, 2022	60.52	62.03	59.14	61.45
1378	NASDAQ	CRSP	Fri, Apr 8, 2022	64.06	64.40	61.01	61.62
1377	NASDAQ	CRSP	Thu, Apr 7, 2022	65.45	66.93	62.43	63.94
1376	NASDAQ	CRSP	Wed, Apr 6, 2022	65.32	67.15	63.86	66.12
1375	NASDAQ	CRSP	Tue, Apr 5, 2022	69.50	70.40	67.07	67.48
1374	NASDAQ	CRSP	Mon, Apr 4, 2022	66.81	70.18	66.81	69.51
1373	NASDAQ	CRSP	Fri, Apr 1, 2022	63.55	68.75	63.30	66.15
1372	NASDAQ	CRSP	Thu, Mar 31, 2022	64.60	65.00	62.52	62.77
1371	NASDAQ	CRSP	Wed, Mar 30, 2022	65.95	67.87	63.72	64.08
1370	NASDAQ	CRSP	Tue, Mar 29, 2022	64.31	67.26	63.66	65.95
1369	NASDAQ	CRSP	Mon, Mar 28, 2022	62.20	64.00	60.56	62.83
1368	NASDAQ	CRSP	Fri, Mar 25, 2022	64.43	64.54	61.55	62.14
1367	NASDAQ	CRSP	Thu, Mar 24, 2022	64.14	64.55	61.56	64.40
1366	NASDAQ	CRSP	Wed, Mar 23, 2022	67.05	67.05	63.52	63.57
1365	NASDAQ	CRSP	Tue, Mar 22, 2022	65.93	68.26	64.71	67.50
1364	NASDAQ	CRSP	Mon, Mar 21, 2022	68.02	68.02	64.38	65.66
1363	NASDAQ	CRSP	Fri, Mar 18, 2022	66.81	70.94	66.62	67.89
1362	NASDAQ	CRSP	Thu, Mar 17, 2022	64.87	68.39	63.83	67.46
1361	NASDAQ	CRSP	Wed, Mar 16, 2022	61.44	65.65	60.77	65.54
1360	NASDAQ	CRSP	Tue, Mar 15, 2022	58.04	60.77	57.78	60.04
1359	NASDAQ	CRSP	Mon, Mar 14, 2022	60.66	63.38	57.57	58.06
1358	NASDAQ	CRSP	Fri, Mar 11, 2022	62.99	64.81	61.33	61.42
1357	NASDAQ	CRSP	Thu, Mar 10, 2022	60.72	62.98	59.58	62.43
1356	NASDAQ	CRSP	Wed, Mar 9, 2022	60.84	63.19	60.84	62.42
1355	NASDAQ	CRSP	Tue, Mar 8, 2022	54.27	62.62	53.78	60.35
1354	NASDAQ	CRSP	Mon, Mar 7, 2022	54.15	56.84	53.70	55.20
1353	NASDAQ	CRSP	Fri, Mar 4, 2022	53.73	55.75	52.43	53.19
1352	NASDAQ	CRSP	Thu, Mar 3, 2022	58.78	58.98	53.61	54.19
1351	NASDAQ	CRSP	Wed, Mar 2, 2022	57.57	59.47	55.47	58.78
1350	NASDAQ	CRSP	Tue, Mar 1, 2022	60.41	61.62	56.81	57.44
1349	NASDAQ	CRSP	Mon, Feb 28, 2022	59.57	62.62	58.90	61.37
1348	NASDAQ	CRSP	Fri, Feb 25, 2022	57.51	59.94	55.71	59.73
1347	NASDAQ	CRSP	Thu, Feb 24, 2022	50.86	57.68	50.54	57.16
1346	NASDAQ	CRSP	Wed, Feb 23, 2022	56.57	57.00	53.04	53.25
1345	NASDAQ	CRSP	Tue, Feb 22, 2022	57.09	58.94	55.17	55.66
1344	NASDAQ	CRSP	Fri, Feb 18, 2022	58.61	60.03	57.39	58.29
1343	NASDAQ	CRSP	Thu, Feb 17, 2022	60.86	62.31	58.41	58.61
1342	NASDAQ	CRSP	Wed, Feb 16, 2022	59.64	62.30	59.60	61.97
1341	NASDAQ	CRSP	Tue, Feb 15, 2022	60.00	61.36	58.85	60.97
1340	NASDAQ	CRSP	Mon, Feb 14, 2022	59.51	61.05	58.31	58.61
1339	NASDAQ	CRSP	Fri, Feb 11, 2022	62.60	63.88	58.98	59.40
1338	NASDAQ	CRSP	Thu, Feb 10, 2022	63.50	66.50	61.30	61.90
1337	NASDAQ	CRSP	Wed, Feb 9, 2022	62.05	65.89	62.05	65.04
1336	NASDAQ	CRSP	Tue, Feb 8, 2022	61.81	62.89	60.03	61.04
1335	NASDAQ	CRSP	Mon, Feb 7, 2022	61.89	65.90	61.69	62.36
1334	NASDAQ	CRSP	Fri, Feb 4, 2022	60.53	62.72	58.91	61.89
1333	NASDAQ	CRSP	Thu, Feb 3, 2022	60.02	62.60	59.85	60.40
1332	NASDAQ	CRSP	Wed, Feb 2, 2022	67.00	67.39	61.66	62.12
1331	NASDAQ	CRSP	Tue, Feb 1, 2022	65.18	66.54	61.96	65.53
1330	NASDAQ	CRSP	Mon, Jan 31, 2022	60.29	64.86	60.19	63.75
1329	NASDAQ	CRSP	Fri, Jan 28, 2022	58.63	61.40	56.38	59.00
1328	NASDAQ	CRSP	Thu, Jan 27, 2022	63.73	63.97	58.55	58.76
1327	NASDAQ	CRSP	Wed, Jan 26, 2022	64.70	67.10	61.63	61.84
1326	NASDAQ	CRSP	Tue, Jan 25, 2022	58.79	63.70	57.59	62.54
1325	NASDAQ	CRSP	Mon, Jan 24, 2022	59.55	61.72	55.35	60.26
1324	NASDAQ	CRSP	Fri, Jan 21, 2022	63.72	66.42	62.21	62.61
1323	NASDAQ	CRSP	Thu, Jan 20, 2022	65.03	68.85	64.01	64.36
1322	NASDAQ	CRSP	Wed, Jan 19, 2022	65.91	68.07	63.86	64.19
1321	NASDAQ	CRSP	Tue, Jan 18, 2022	66.51	68.72	64.60	65.05
1320	NASDAQ	CRSP	Fri, Jan 14, 2022	65.32	68.67	65.03	67.77
1319	NASDAQ	CRSP	Thu, Jan 13, 2022	69.74	70.27	66.22	66.40
1318	NASDAQ	CRSP	Wed, Jan 12, 2022	73.44	74.49	69.51	69.86
1317	NASDAQ	CRSP	Tue, Jan 11, 2022	69.35	73.00	68.51	72.71
1316	NASDAQ	CRSP	Mon, Jan 10, 2022	67.00	69.21	64.76	69.09
1315	NASDAQ	CRSP	Fri, Jan 7, 2022	67.52	71.42	66.79	67.66
1314	NASDAQ	CRSP	Thu, Jan 6, 2022	68.40	70.30	65.89	67.18
1313	NASDAQ	CRSP	Wed, Jan 5, 2022	72.75	73.91	68.97	69.01
1312	NASDAQ	CRSP	Tue, Jan 4, 2022	78.99	79.20	71.40	73.25
1311	NASDAQ	CRSP	Mon, Jan 3, 2022	76.57	79.40	74.11	79.24
1310	NASDAQ	CRSP	Fri, Dec 31, 2021	78.46	80.83	75.66	75.78
1309	NASDAQ	CRSP	Thu, Dec 30, 2021	76.47	81.08	76.35	78.85
1308	NASDAQ	CRSP	Wed, Dec 29, 2021	76.50	78.20	75.95	76.77
1307	NASDAQ	CRSP	Tue, Dec 28, 2021	76.81	80.24	76.06	76.77
1306	NASDAQ	CRSP	Mon, Dec 27, 2021	81.19	81.68	76.37	76.96
1305	NASDAQ	CRSP	Thu, Dec 23, 2021	81.50	83.59	79.00	82.15
1304	NASDAQ	CRSP	Wed, Dec 22, 2021	79.08	82.69	78.41	81.56
1303	NASDAQ	CRSP	Tue, Dec 21, 2021	81.51	81.81	78.94	79.92
1302	NASDAQ	CRSP	Mon, Dec 20, 2021	79.61	81.75	76.50	81.05
1301	NASDAQ	CRSP	Fri, Dec 17, 2021	75.82	83.19	74.94	82.73
1300	NASDAQ	CRSP	Thu, Dec 16, 2021	79.69	80.63	75.65	76.46
1299	NASDAQ	CRSP	Wed, Dec 15, 2021	74.47	79.88	72.05	78.87
1298	NASDAQ	CRSP	Tue, Dec 14, 2021	70.77	76.49	70.22	74.59
1297	NASDAQ	CRSP	Mon, Dec 13, 2021	73.56	73.93	70.39	73.00
1296	NASDAQ	CRSP	Fri, Dec 10, 2021	76.06	78.56	73.02	73.63
1295	NASDAQ	CRSP	Thu, Dec 9, 2021	79.50	79.54	75.31	75.46
1294	NASDAQ	CRSP	Wed, Dec 8, 2021	78.39	81.21	75.69	79.41
1293	NASDAQ	CRSP	Tue, Dec 7, 2021	72.26	79.89	72.03	78.39
1292	NASDAQ	CRSP	Mon, Dec 6, 2021	70.28	71.18	67.15	71.12
1291	NASDAQ	CRSP	Fri, Dec 3, 2021	76.85	76.85	68.16	70.09
1290	NASDAQ	CRSP	Thu, Dec 2, 2021	75.00	77.36	73.19	76.85
1289	NASDAQ	CRSP	Wed, Dec 1, 2021	80.47	81.54	75.12	75.28
1288	NASDAQ	CRSP	Tue, Nov 30, 2021	77.38	80.50	76.81	79.90
1287	NASDAQ	CRSP	Mon, Nov 29, 2021	79.58	80.75	76.71	77.98
1286	NASDAQ	CRSP	Fri, Nov 26, 2021	79.57	82.00	78.46	78.79
1285	NASDAQ	CRSP	Wed, Nov 24, 2021	79.49	81.51	77.47	80.92
1284	NASDAQ	CRSP	Tue, Nov 23, 2021	80.07	80.46	77.42	80.08
1283	NASDAQ	CRSP	Mon, Nov 22, 2021	82.42	82.42	80.06	80.59
1282	NASDAQ	CRSP	Fri, Nov 19, 2021	83.01	83.98	81.92	82.44
1281	NASDAQ	CRSP	Thu, Nov 18, 2021	86.48	87.76	82.70	82.97
1280	NASDAQ	CRSP	Wed, Nov 17, 2021	86.31	86.92	84.61	86.08
1279	NASDAQ	CRSP	Tue, Nov 16, 2021	84.98	87.20	84.51	86.58
1278	NASDAQ	CRSP	Mon, Nov 15, 2021	89.03	89.68	84.31	85.08
1277	NASDAQ	CRSP	Fri, Nov 12, 2021	88.07	89.29	87.02	88.93
1276	NASDAQ	CRSP	Thu, Nov 11, 2021	88.66	89.70	87.31	87.92
1275	NASDAQ	CRSP	Wed, Nov 10, 2021	90.70	91.83	86.66	87.58
1274	NASDAQ	CRSP	Tue, Nov 9, 2021	94.12	95.00	90.75	91.27
1273	NASDAQ	CRSP	Mon, Nov 8, 2021	90.82	94.90	90.80	94.14
1272	NASDAQ	CRSP	Fri, Nov 5, 2021	93.08	93.95	89.55	90.24
1271	NASDAQ	CRSP	Thu, Nov 4, 2021	95.62	95.88	90.14	93.00
1270	NASDAQ	CRSP	Wed, Nov 3, 2021	95.60	96.98	94.80	96.88
1269	NASDAQ	CRSP	Tue, Nov 2, 2021	95.66	98.58	94.35	95.84
1268	NASDAQ	CRSP	Mon, Nov 1, 2021	91.50	96.19	91.45	95.46
1267	NASDAQ	CRSP	Fri, Oct 29, 2021	93.79	93.98	91.17	91.33
1266	NASDAQ	CRSP	Thu, Oct 28, 2021	92.72	95.41	90.34	94.00
1265	NASDAQ	CRSP	Wed, Oct 27, 2021	95.31	96.25	92.52	92.78
1264	NASDAQ	CRSP	Tue, Oct 26, 2021	97.30	97.89	95.05	95.06
1263	NASDAQ	CRSP	Mon, Oct 25, 2021	95.53	97.29	94.27	96.70
1262	NASDAQ	CRSP	Fri, Oct 22, 2021	96.95	97.65	94.25	95.56
1261	NASDAQ	CRSP	Thu, Oct 21, 2021	98.75	99.45	96.75	97.06
1260	NASDAQ	CRSP	Wed, Oct 20, 2021	100.50	101.81	98.27	98.37
1259	NASDAQ	CRSP	Tue, Oct 19, 2021	97.47	102.96	97.33	100.26
1258	NASDAQ	CRSP	Mon, Oct 18, 2021	97.34	97.47	95.68	96.21
1257	NASDAQ	CRSP	Fri, Oct 15, 2021	99.23	99.81	96.65	97.00
1256	NASDAQ	CRSP	Thu, Oct 14, 2021	98.35	102.67	96.60	98.70
1255	NASDAQ	CRSP	Wed, Oct 13, 2021	92.80	98.33	92.33	96.77
1254	NASDAQ	CRSP	Tue, Oct 12, 2021	101.25	104.79	100.63	102.59
1253	NASDAQ	CRSP	Mon, Oct 11, 2021	99.05	101.34	98.68	100.65
1252	NASDAQ	CRSP	Fri, Oct 8, 2021	102.79	102.91	96.55	98.63
1251	NASDAQ	CRSP	Thu, Oct 7, 2021	102.50	105.59	101.66	102.99
1250	NASDAQ	CRSP	Wed, Oct 6, 2021	101.82	103.77	99.10	101.99
1249	NASDAQ	CRSP	Tue, Oct 5, 2021	102.98	105.60	101.77	102.49
1248	NASDAQ	CRSP	Mon, Oct 4, 2021	110.00	110.01	102.23	102.43
1247	NASDAQ	CRSP	Fri, Oct 1, 2021	111.75	112.39	108.94	111.29
1246	NASDAQ	CRSP	Thu, Sep 30, 2021	111.36	114.23	110.45	111.93
1245	NASDAQ	CRSP	Wed, Sep 29, 2021	112.54	113.95	109.63	110.20
1244	NASDAQ	CRSP	Tue, Sep 28, 2021	115.57	115.78	111.87	112.15
1243	NASDAQ	CRSP	Mon, Sep 27, 2021	116.17	117.84	113.32	117.26
1242	NASDAQ	CRSP	Fri, Sep 24, 2021	119.51	120.24	116.01	116.43
1241	NASDAQ	CRSP	Thu, Sep 23, 2021	119.26	122.25	116.91	121.25
1240	NASDAQ	CRSP	Wed, Sep 22, 2021	117.57	120.08	116.64	117.81
1239	NASDAQ	CRSP	Tue, Sep 21, 2021	117.50	119.78	116.63	117.25
1238	NASDAQ	CRSP	Mon, Sep 20, 2021	118.77	121.36	115.36	116.47
1237	NASDAQ	CRSP	Fri, Sep 17, 2021	117.75	124.79	115.96	124.52
1236	NASDAQ	CRSP	Thu, Sep 16, 2021	116.90	118.50	114.64	117.42
1235	NASDAQ	CRSP	Wed, Sep 15, 2021	116.21	117.34	114.42	117.26
1234	NASDAQ	CRSP	Tue, Sep 14, 2021	118.31	120.50	115.83	116.30
1233	NASDAQ	CRSP	Mon, Sep 13, 2021	120.91	120.91	116.56	118.00
1232	NASDAQ	CRSP	Fri, Sep 10, 2021	122.43	123.38	120.29	120.74
1231	NASDAQ	CRSP	Thu, Sep 9, 2021	119.55	124.25	119.37	121.46
1230	NASDAQ	CRSP	Wed, Sep 8, 2021	120.08	122.53	117.54	119.26
1229	NASDAQ	CRSP	Tue, Sep 7, 2021	121.59	124.38	120.18	120.51
1228	NASDAQ	CRSP	Fri, Sep 3, 2021	127.83	127.83	121.15	121.96
1227	NASDAQ	CRSP	Thu, Sep 2, 2021	126.69	127.50	124.70	127.07
1226	NASDAQ	CRSP	Wed, Sep 1, 2021	125.14	129.50	124.82	126.36
1225	NASDAQ	CRSP	Tue, Aug 31, 2021	122.34	124.95	122.00	124.95
1224	NASDAQ	CRSP	Mon, Aug 30, 2021	124.71	125.79	120.60	120.71
1223	NASDAQ	CRSP	Fri, Aug 27, 2021	122.67	127.32	120.70	123.81
1222	NASDAQ	CRSP	Thu, Aug 26, 2021	125.15	128.50	121.58	121.90
1221	NASDAQ	CRSP	Wed, Aug 25, 2021	125.34	126.50	123.60	125.80
1220	NASDAQ	CRSP	Tue, Aug 24, 2021	126.58	126.70	123.00	126.46
1219	NASDAQ	CRSP	Mon, Aug 23, 2021	120.39	126.47	119.50	125.02
1218	NASDAQ	CRSP	Fri, Aug 20, 2021	116.58	120.00	115.60	117.22
1217	NASDAQ	CRSP	Thu, Aug 19, 2021	118.16	120.87	116.31	116.79
1216	NASDAQ	CRSP	Wed, Aug 18, 2021	121.56	123.42	118.80	119.32
1215	NASDAQ	CRSP	Tue, Aug 17, 2021	119.77	122.02	117.80	120.55
1214	NASDAQ	CRSP	Mon, Aug 16, 2021	125.76	125.76	119.75	122.55
1213	NASDAQ	CRSP	Fri, Aug 13, 2021	135.46	135.70	126.20	126.76
1212	NASDAQ	CRSP	Thu, Aug 12, 2021	134.01	139.61	132.82	135.39
1211	NASDAQ	CRSP	Wed, Aug 11, 2021	135.33	136.76	130.74	133.69
1210	NASDAQ	CRSP	Tue, Aug 10, 2021	139.58	141.63	132.78	135.16
1209	NASDAQ	CRSP	Mon, Aug 9, 2021	137.20	142.64	135.55	137.82
1208	NASDAQ	CRSP	Fri, Aug 6, 2021	134.28	140.50	133.18	136.74
1207	NASDAQ	CRSP	Thu, Aug 5, 2021	126.99	133.95	125.73	133.49
1206	NASDAQ	CRSP	Wed, Aug 4, 2021	120.94	125.10	120.81	124.61
1205	NASDAQ	CRSP	Tue, Aug 3, 2021	122.63	123.16	118.66	121.42
1204	NASDAQ	CRSP	Mon, Aug 2, 2021	122.14	123.83	119.83	122.34
1203	NASDAQ	CRSP	Fri, Jul 30, 2021	122.44	125.31	119.35	121.02
1202	NASDAQ	CRSP	Thu, Jul 29, 2021	120.64	122.61	117.89	119.00
1201	NASDAQ	CRSP	Wed, Jul 28, 2021	117.48	121.40	116.01	119.75
1200	NASDAQ	CRSP	Tue, Jul 27, 2021	119.27	120.80	113.34	117.43
1199	NASDAQ	CRSP	Mon, Jul 26, 2021	120.96	123.61	118.51	119.22
1198	NASDAQ	CRSP	Fri, Jul 23, 2021	124.50	124.64	119.39	122.27
1197	NASDAQ	CRSP	Thu, Jul 22, 2021	130.07	130.46	124.30	124.77
1196	NASDAQ	CRSP	Wed, Jul 21, 2021	124.00	129.48	122.88	128.45
1195	NASDAQ	CRSP	Tue, Jul 20, 2021	124.82	125.51	120.70	124.14
1194	NASDAQ	CRSP	Mon, Jul 19, 2021	123.44	129.22	122.01	125.73
1193	NASDAQ	CRSP	Fri, Jul 16, 2021	128.42	130.46	125.84	126.25
1192	NASDAQ	CRSP	Thu, Jul 15, 2021	129.57	130.19	123.81	127.10
1191	NASDAQ	CRSP	Wed, Jul 14, 2021	136.00	136.74	129.52	130.31
1190	NASDAQ	CRSP	Tue, Jul 13, 2021	140.09	141.16	135.27	135.55
1189	NASDAQ	CRSP	Mon, Jul 12, 2021	143.40	144.73	138.24	140.75
1188	NASDAQ	CRSP	Fri, Jul 9, 2021	144.68	146.96	141.57	144.33
1187	NASDAQ	CRSP	Thu, Jul 8, 2021	136.77	145.55	135.40	144.81
1186	NASDAQ	CRSP	Wed, Jul 7, 2021	148.46	150.76	140.87	142.29
1185	NASDAQ	CRSP	Tue, Jul 6, 2021	151.65	155.87	146.27	148.10
1184	NASDAQ	CRSP	Fri, Jul 2, 2021	156.41	158.27	151.52	155.88
1183	NASDAQ	CRSP	Thu, Jul 1, 2021	161.22	163.00	152.03	156.64
1182	NASDAQ	CRSP	Wed, Jun 30, 2021	149.60	169.76	146.70	161.89
1181	NASDAQ	CRSP	Tue, Jun 29, 2021	151.01	153.24	145.29	150.49
1180	NASDAQ	CRSP	Mon, Jun 28, 2021	156.71	157.00	148.36	151.63
1179	NASDAQ	CRSP	Fri, Jun 25, 2021	138.70	143.00	135.82	142.52
1178	NASDAQ	CRSP	Thu, Jun 24, 2021	132.23	139.66	131.90	137.88
1177	NASDAQ	CRSP	Wed, Jun 23, 2021	129.00	132.90	128.63	130.68
1176	NASDAQ	CRSP	Tue, Jun 22, 2021	128.99	131.51	127.13	129.20
1175	NASDAQ	CRSP	Mon, Jun 21, 2021	126.84	130.41	124.80	129.62
1174	NASDAQ	CRSP	Fri, Jun 18, 2021	124.50	128.00	124.50	127.83
1173	NASDAQ	CRSP	Thu, Jun 17, 2021	123.02	128.76	122.59	127.27
1172	NASDAQ	CRSP	Wed, Jun 16, 2021	123.37	125.23	119.57	123.91
1171	NASDAQ	CRSP	Tue, Jun 15, 2021	128.27	128.27	122.19	123.62
1170	NASDAQ	CRSP	Mon, Jun 14, 2021	129.20	130.39	127.30	128.76
1169	NASDAQ	CRSP	Fri, Jun 11, 2021	129.18	129.99	124.70	127.00
1168	NASDAQ	CRSP	Thu, Jun 10, 2021	118.32	124.15	118.32	123.71
1167	NASDAQ	CRSP	Wed, Jun 9, 2021	120.00	122.27	119.29	119.98
1166	NASDAQ	CRSP	Tue, Jun 8, 2021	121.46	122.64	115.01	118.91
1165	NASDAQ	CRSP	Mon, Jun 7, 2021	114.02	120.45	112.48	119.20
1164	NASDAQ	CRSP	Fri, Jun 4, 2021	110.76	114.55	110.61	113.29
1163	NASDAQ	CRSP	Thu, Jun 3, 2021	112.94	114.99	109.68	109.83
1162	NASDAQ	CRSP	Wed, Jun 2, 2021	115.18	117.24	112.66	114.74
1161	NASDAQ	CRSP	Tue, Jun 1, 2021	119.44	119.82	114.76	115.80
1160	NASDAQ	CRSP	Fri, May 28, 2021	118.01	123.16	117.93	118.18
1159	NASDAQ	CRSP	Thu, May 27, 2021	118.01	119.26	115.36	118.40
1158	NASDAQ	CRSP	Wed, May 26, 2021	117.00	118.61	115.75	118.52
1157	NASDAQ	CRSP	Tue, May 25, 2021	115.50	118.42	114.62	116.31
1156	NASDAQ	CRSP	Mon, May 24, 2021	116.96	118.16	115.40	115.60
1155	NASDAQ	CRSP	Fri, May 21, 2021	118.81	119.01	115.18	115.57
1154	NASDAQ	CRSP	Thu, May 20, 2021	112.47	119.54	112.04	117.65
1153	NASDAQ	CRSP	Wed, May 19, 2021	108.92	111.45	106.75	110.56
1152	NASDAQ	CRSP	Tue, May 18, 2021	109.67	115.36	108.00	112.66
1151	NASDAQ	CRSP	Mon, May 17, 2021	106.82	109.57	104.69	109.22
1150	NASDAQ	CRSP	Fri, May 14, 2021	101.87	108.42	101.82	106.64
1149	NASDAQ	CRSP	Thu, May 13, 2021	101.63	104.88	95.96	101.00
1148	NASDAQ	CRSP	Wed, May 12, 2021	101.41	104.34	99.02	100.84
1147	NASDAQ	CRSP	Tue, May 11, 2021	96.76	106.35	95.11	103.54
1146	NASDAQ	CRSP	Mon, May 10, 2021	107.01	107.10	100.63	101.46
1145	NASDAQ	CRSP	Fri, May 7, 2021	110.30	114.32	107.38	107.70
1144	NASDAQ	CRSP	Thu, May 6, 2021	112.51	112.52	104.30	107.84
1143	NASDAQ	CRSP	Wed, May 5, 2021	116.40	118.13	112.33	113.90
1142	NASDAQ	CRSP	Tue, May 4, 2021	120.60	120.78	113.82	115.73
1141	NASDAQ	CRSP	Mon, May 3, 2021	132.01	132.78	120.90	122.81
1140	NASDAQ	CRSP	Fri, Apr 30, 2021	129.71	135.14	129.69	131.27
1139	NASDAQ	CRSP	Thu, Apr 29, 2021	136.66	136.72	129.10	131.88
1138	NASDAQ	CRSP	Wed, Apr 28, 2021	129.85	136.24	128.25	135.54
1137	NASDAQ	CRSP	Tue, Apr 27, 2021	136.91	137.25	129.67	133.04
1136	NASDAQ	CRSP	Mon, Apr 26, 2021	128.22	137.59	126.60	135.72
1135	NASDAQ	CRSP	Fri, Apr 23, 2021	125.50	128.42	123.60	126.55
1134	NASDAQ	CRSP	Thu, Apr 22, 2021	127.50	130.28	123.84	125.89
1133	NASDAQ	CRSP	Wed, Apr 21, 2021	123.00	129.50	120.78	124.93
1132	NASDAQ	CRSP	Tue, Apr 20, 2021	122.00	125.48	117.38	121.67
1131	NASDAQ	CRSP	Mon, Apr 19, 2021	117.12	120.00	112.99	115.04
1130	NASDAQ	CRSP	Fri, Apr 16, 2021	123.41	123.70	116.20	118.56
1129	NASDAQ	CRSP	Thu, Apr 15, 2021	125.00	126.70	121.83	123.85
1128	NASDAQ	CRSP	Wed, Apr 14, 2021	122.91	129.27	122.32	123.11
1127	NASDAQ	CRSP	Tue, Apr 13, 2021	114.21	122.48	114.21	120.88
1126	NASDAQ	CRSP	Mon, Apr 12, 2021	115.01	116.10	111.34	114.39
1125	NASDAQ	CRSP	Fri, Apr 9, 2021	119.28	119.37	114.32	115.74
1124	NASDAQ	CRSP	Thu, Apr 8, 2021	119.52	122.00	117.61	120.38
1123	NASDAQ	CRSP	Wed, Apr 7, 2021	120.53	123.50	117.80	118.53
1122	NASDAQ	CRSP	Tue, Apr 6, 2021	120.50	125.51	118.73	121.63
1121	NASDAQ	CRSP	Mon, Apr 5, 2021	122.17	124.40	118.86	121.99
1120	NASDAQ	CRSP	Thu, Apr 1, 2021	125.34	126.66	119.38	119.41
1119	NASDAQ	CRSP	Wed, Mar 31, 2021	117.27	124.00	117.04	121.85
1118	NASDAQ	CRSP	Tue, Mar 30, 2021	108.50	116.53	106.50	115.20
1117	NASDAQ	CRSP	Mon, Mar 29, 2021	110.79	113.48	107.66	110.72
1116	NASDAQ	CRSP	Fri, Mar 26, 2021	114.33	114.95	106.71	111.24
1115	NASDAQ	CRSP	Thu, Mar 25, 2021	110.00	115.96	107.52	114.60
1114	NASDAQ	CRSP	Wed, Mar 24, 2021	126.82	127.75	114.31	115.55
1113	NASDAQ	CRSP	Tue, Mar 23, 2021	132.01	132.10	124.21	126.49
1112	NASDAQ	CRSP	Mon, Mar 22, 2021	130.67	135.25	128.28	133.00
1111	NASDAQ	CRSP	Fri, Mar 19, 2021	123.91	129.99	122.64	129.61
1110	NASDAQ	CRSP	Thu, Mar 18, 2021	127.37	129.30	123.06	123.57
1109	NASDAQ	CRSP	Wed, Mar 17, 2021	126.18	133.87	123.50	131.10
1108	NASDAQ	CRSP	Tue, Mar 16, 2021	136.61	137.00	126.18	130.57
1107	NASDAQ	CRSP	Mon, Mar 15, 2021	131.32	134.27	128.88	133.60
1106	NASDAQ	CRSP	Fri, Mar 12, 2021	131.02	131.34	126.58	130.61
1105	NASDAQ	CRSP	Thu, Mar 11, 2021	129.76	135.00	127.20	133.88
1104	NASDAQ	CRSP	Wed, Mar 10, 2021	130.05	132.88	123.17	124.15
1103	NASDAQ	CRSP	Tue, Mar 9, 2021	119.93	127.36	118.26	125.63
1102	NASDAQ	CRSP	Mon, Mar 8, 2021	116.09	123.15	112.00	113.62
1101	NASDAQ	CRSP	Fri, Mar 5, 2021	115.86	116.06	100.00	114.65
1100	NASDAQ	CRSP	Thu, Mar 4, 2021	117.54	122.40	109.52	115.49
1099	NASDAQ	CRSP	Wed, Mar 3, 2021	128.00	129.00	118.00	119.08
1098	NASDAQ	CRSP	Tue, Mar 2, 2021	131.33	133.07	127.57	129.77
1097	NASDAQ	CRSP	Mon, Mar 1, 2021	127.75	133.33	126.99	130.25
1096	NASDAQ	CRSP	Fri, Feb 26, 2021	127.52	131.38	121.94	125.69
1095	NASDAQ	CRSP	Thu, Feb 25, 2021	131.42	135.12	123.70	127.28
1094	NASDAQ	CRSP	Wed, Feb 24, 2021	137.93	139.00	130.39	133.52
1093	NASDAQ	CRSP	Tue, Feb 23, 2021	128.50	137.40	121.04	135.30
1092	NASDAQ	CRSP	Mon, Feb 22, 2021	144.00	147.02	137.31	138.56
1091	NASDAQ	CRSP	Fri, Feb 19, 2021	149.69	152.22	147.12	148.98
1090	NASDAQ	CRSP	Thu, Feb 18, 2021	145.44	149.26	142.24	146.66
1089	NASDAQ	CRSP	Wed, Feb 17, 2021	150.13	151.00	142.15	150.03
1088	NASDAQ	CRSP	Tue, Feb 16, 2021	162.22	165.00	153.25	155.32
1087	NASDAQ	CRSP	Fri, Feb 12, 2021	159.85	161.12	151.40	161.05
1086	NASDAQ	CRSP	Thu, Feb 11, 2021	162.09	164.83	157.13	159.05
1085	NASDAQ	CRSP	Wed, Feb 10, 2021	170.64	171.00	156.62	160.20
1084	NASDAQ	CRSP	Tue, Feb 9, 2021	169.99	175.44	166.21	167.55
1083	NASDAQ	CRSP	Mon, Feb 8, 2021	171.46	173.18	164.58	169.23
1082	NASDAQ	CRSP	Fri, Feb 5, 2021	168.36	169.75	163.68	168.81
1081	NASDAQ	CRSP	Thu, Feb 4, 2021	165.28	170.00	163.00	167.79
1080	NASDAQ	CRSP	Wed, Feb 3, 2021	172.61	172.66	163.30	164.50
1079	NASDAQ	CRSP	Tue, Feb 2, 2021	170.25	172.97	167.51	168.15
1078	NASDAQ	CRSP	Mon, Feb 1, 2021	170.51	173.42	163.53	165.68
1077	NASDAQ	CRSP	Fri, Jan 29, 2021	167.45	170.67	160.37	165.70
1076	NASDAQ	CRSP	Thu, Jan 28, 2021	168.92	172.97	163.95	167.42
1075	NASDAQ	CRSP	Wed, Jan 27, 2021	162.06	172.50	155.28	163.95
1074	NASDAQ	CRSP	Tue, Jan 26, 2021	179.09	183.00	168.51	169.53
1073	NASDAQ	CRSP	Mon, Jan 25, 2021	188.47	191.10	176.75	181.24
1072	NASDAQ	CRSP	Fri, Jan 22, 2021	185.54	190.03	182.25	188.49
1071	NASDAQ	CRSP	Thu, Jan 21, 2021	193.88	193.93	183.16	185.10
1070	NASDAQ	CRSP	Wed, Jan 20, 2021	198.97	200.85	189.63	189.77
1069	NASDAQ	CRSP	Tue, Jan 19, 2021	207.09	208.18	194.22	198.29
1068	NASDAQ	CRSP	Fri, Jan 15, 2021	220.15	220.20	199.01	199.88
1067	NASDAQ	CRSP	Thu, Jan 14, 2021	196.99	215.10	196.09	210.04
1066	NASDAQ	CRSP	Wed, Jan 13, 2021	193.98	198.79	190.01	193.84
1065	NASDAQ	CRSP	Tue, Jan 12, 2021	190.01	199.68	186.32	190.34
1064	NASDAQ	CRSP	Mon, Jan 11, 2021	188.70	192.75	180.50	188.88
1063	NASDAQ	CRSP	Fri, Jan 8, 2021	198.93	210.39	185.88	193.82
1062	NASDAQ	CRSP	Thu, Jan 7, 2021	169.39	195.89	169.39	194.43
1061	NASDAQ	CRSP	Wed, Jan 6, 2021	156.80	171.50	156.78	163.85
1060	NASDAQ	CRSP	Tue, Jan 5, 2021	157.38	160.90	154.50	160.62
1059	NASDAQ	CRSP	Mon, Jan 4, 2021	157.82	161.38	150.55	158.01
1058	NASDAQ	CRSP	Thu, Dec 31, 2020	162.19	163.00	150.63	153.11
1057	NASDAQ	CRSP	Wed, Dec 30, 2020	163.20	165.92	160.31	161.57
1056	NASDAQ	CRSP	Tue, Dec 29, 2020	169.89	170.46	148.25	157.83
1055	NASDAQ	CRSP	Mon, Dec 28, 2020	181.42	181.42	168.69	168.93
1054	NASDAQ	CRSP	Thu, Dec 24, 2020	177.50	177.50	166.93	168.50
1053	NASDAQ	CRSP	Wed, Dec 23, 2020	176.56	178.09	168.30	173.23
1052	NASDAQ	CRSP	Tue, Dec 22, 2020	174.99	176.98	167.43	170.08
1051	NASDAQ	CRSP	Mon, Dec 21, 2020	148.19	176.99	146.60	166.84
1050	NASDAQ	CRSP	Fri, Dec 18, 2020	150.25	151.87	147.00	148.61
1049	NASDAQ	CRSP	Thu, Dec 17, 2020	148.50	152.49	146.25	149.13
1048	NASDAQ	CRSP	Wed, Dec 16, 2020	150.26	151.62	146.58	146.61
1047	NASDAQ	CRSP	Tue, Dec 15, 2020	154.60	154.85	144.19	149.97
1046	NASDAQ	CRSP	Mon, Dec 14, 2020	153.51	159.95	150.02	150.06
1045	NASDAQ	CRSP	Fri, Dec 11, 2020	154.18	156.40	145.31	148.41
1044	NASDAQ	CRSP	Thu, Dec 10, 2020	145.74	156.70	140.21	154.26
1043	NASDAQ	CRSP	Wed, Dec 9, 2020	146.33	157.90	144.40	146.63
1042	NASDAQ	CRSP	Tue, Dec 8, 2020	149.99	151.60	140.51	146.47
1041	NASDAQ	CRSP	Mon, Dec 7, 2020	152.19	163.56	142.50	149.72
1040	NASDAQ	CRSP	Fri, Dec 4, 2020	141.43	151.11	138.18	147.54
1039	NASDAQ	CRSP	Thu, Dec 3, 2020	131.61	147.82	130.35	140.46
1038	NASDAQ	CRSP	Wed, Dec 2, 2020	128.71	132.11	125.22	131.54
1037	NASDAQ	CRSP	Tue, Dec 1, 2020	129.97	134.50	128.25	129.58
1036	NASDAQ	CRSP	Mon, Nov 30, 2020	124.01	127.65	119.36	126.92
1035	NASDAQ	CRSP	Fri, Nov 27, 2020	111.08	124.43	110.36	121.55
1034	NASDAQ	CRSP	Wed, Nov 25, 2020	110.38	111.38	108.51	110.00
1033	NASDAQ	CRSP	Tue, Nov 24, 2020	110.60	110.79	108.89	109.99
1032	NASDAQ	CRSP	Mon, Nov 23, 2020	110.65	111.11	108.18	110.00
1031	NASDAQ	CRSP	Fri, Nov 20, 2020	109.76	110.14	107.70	109.70
1030	NASDAQ	CRSP	Thu, Nov 19, 2020	107.55	109.98	106.50	109.24
1029	NASDAQ	CRSP	Wed, Nov 18, 2020	109.03	110.36	106.08	106.75
1028	NASDAQ	CRSP	Tue, Nov 17, 2020	105.73	109.39	104.15	108.57
1027	NASDAQ	CRSP	Mon, Nov 16, 2020	105.60	107.28	103.06	106.76
1026	NASDAQ	CRSP	Fri, Nov 13, 2020	103.00	105.57	101.70	103.96
1025	NASDAQ	CRSP	Thu, Nov 12, 2020	99.53	103.42	99.53	101.77
1024	NASDAQ	CRSP	Wed, Nov 11, 2020	101.12	102.05	99.12	100.64
1023	NASDAQ	CRSP	Tue, Nov 10, 2020	100.94	101.16	93.99	98.70
1022	NASDAQ	CRSP	Mon, Nov 9, 2020	104.28	105.62	99.61	99.65
1021	NASDAQ	CRSP	Fri, Nov 6, 2020	102.00	103.34	96.52	102.66
1020	NASDAQ	CRSP	Thu, Nov 5, 2020	98.49	103.99	96.00	103.34
1019	NASDAQ	CRSP	Wed, Nov 4, 2020	90.31	96.51	88.29	95.51
1018	NASDAQ	CRSP	Tue, Nov 3, 2020	86.72	88.00	85.00	86.82
1017	NASDAQ	CRSP	Mon, Nov 2, 2020	92.60	92.87	84.38	86.16
1016	NASDAQ	CRSP	Fri, Oct 30, 2020	94.71	96.69	90.01	91.82
1015	NASDAQ	CRSP	Thu, Oct 29, 2020	94.75	97.97	92.83	96.35
1014	NASDAQ	CRSP	Wed, Oct 28, 2020	93.23	96.02	91.76	94.71
1013	NASDAQ	CRSP	Tue, Oct 27, 2020	94.95	98.50	92.80	98.12
1012	NASDAQ	CRSP	Mon, Oct 26, 2020	91.07	95.08	91.07	94.13
1011	NASDAQ	CRSP	Fri, Oct 23, 2020	90.54	92.88	87.52	92.65
1010	NASDAQ	CRSP	Thu, Oct 22, 2020	97.00	97.10	88.00	90.16
1009	NASDAQ	CRSP	Wed, Oct 21, 2020	91.27	98.00	90.29	92.22
1008	NASDAQ	CRSP	Tue, Oct 20, 2020	108.10	108.84	104.51	106.70
1007	NASDAQ	CRSP	Mon, Oct 19, 2020	111.30	111.81	106.70	107.72
1006	NASDAQ	CRSP	Fri, Oct 16, 2020	101.01	111.90	101.01	109.83
1005	NASDAQ	CRSP	Thu, Oct 15, 2020	99.39	101.65	98.01	99.89
1004	NASDAQ	CRSP	Wed, Oct 14, 2020	103.91	110.72	100.75	101.37
1003	NASDAQ	CRSP	Tue, Oct 13, 2020	100.01	103.40	97.09	103.06
1002	NASDAQ	CRSP	Mon, Oct 12, 2020	99.75	100.25	96.13	99.40
1001	NASDAQ	CRSP	Fri, Oct 9, 2020	97.78	100.88	96.33	98.26
1000	NASDAQ	CRSP	Thu, Oct 8, 2020	100.00	100.00	94.26	95.39
999	NASDAQ	CRSP	Wed, Oct 7, 2020	91.72	99.87	90.04	97.68
998	NASDAQ	CRSP	Tue, Oct 6, 2020	86.50	89.82	85.85	87.72
997	NASDAQ	CRSP	Mon, Oct 5, 2020	81.95	87.41	81.31	86.75
996	NASDAQ	CRSP	Fri, Oct 2, 2020	81.00	82.79	79.31	79.67
995	NASDAQ	CRSP	Thu, Oct 1, 2020	83.93	85.09	82.11	83.34
994	NASDAQ	CRSP	Wed, Sep 30, 2020	84.82	86.19	83.15	83.64
993	NASDAQ	CRSP	Tue, Sep 29, 2020	84.00	85.44	82.64	84.99
992	NASDAQ	CRSP	Mon, Sep 28, 2020	85.12	85.12	81.96	83.69
991	NASDAQ	CRSP	Fri, Sep 25, 2020	83.38	84.71	82.50	84.09
990	NASDAQ	CRSP	Thu, Sep 24, 2020	83.05	83.96	79.70	83.31
989	NASDAQ	CRSP	Wed, Sep 23, 2020	88.69	88.88	84.33	84.69
988	NASDAQ	CRSP	Tue, Sep 22, 2020	86.22	88.87	83.80	88.81
987	NASDAQ	CRSP	Mon, Sep 21, 2020	84.81	85.41	82.31	85.13
986	NASDAQ	CRSP	Fri, Sep 18, 2020	85.75	87.71	83.40	85.90
985	NASDAQ	CRSP	Thu, Sep 17, 2020	81.80	85.35	80.81	85.14
984	NASDAQ	CRSP	Wed, Sep 16, 2020	86.29	87.25	85.17	85.63
983	NASDAQ	CRSP	Tue, Sep 15, 2020	85.04	86.00	84.51	84.93
982	NASDAQ	CRSP	Mon, Sep 14, 2020	81.42	85.36	81.42	84.71
981	NASDAQ	CRSP	Fri, Sep 11, 2020	83.00	84.42	79.67	79.98
980	NASDAQ	CRSP	Thu, Sep 10, 2020	86.47	86.87	80.67	81.80
979	NASDAQ	CRSP	Wed, Sep 9, 2020	82.69	86.49	81.92	85.25
978	NASDAQ	CRSP	Tue, Sep 8, 2020	81.80	84.14	78.51	81.46
977	NASDAQ	CRSP	Fri, Sep 4, 2020	86.49	87.00	76.71	82.02
976	NASDAQ	CRSP	Thu, Sep 3, 2020	91.69	92.13	84.20	85.69
975	NASDAQ	CRSP	Wed, Sep 2, 2020	94.15	94.41	90.72	93.93
974	NASDAQ	CRSP	Tue, Sep 1, 2020	91.99	94.50	90.73	93.42
973	NASDAQ	CRSP	Mon, Aug 31, 2020	91.99	94.56	90.50	93.46
972	NASDAQ	CRSP	Fri, Aug 28, 2020	88.84	91.02	88.13	90.71
971	NASDAQ	CRSP	Thu, Aug 27, 2020	88.75	89.83	86.97	89.42
970	NASDAQ	CRSP	Wed, Aug 26, 2020	88.99	89.63	87.71	88.91
969	NASDAQ	CRSP	Tue, Aug 25, 2020	87.05	89.15	85.50	88.92
968	NASDAQ	CRSP	Mon, Aug 24, 2020	91.50	91.50	85.29	86.59
967	NASDAQ	CRSP	Fri, Aug 21, 2020	92.37	93.50	88.51	90.46
966	NASDAQ	CRSP	Thu, Aug 20, 2020	100.68	101.80	91.02	91.76
965	NASDAQ	CRSP	Wed, Aug 19, 2020	94.66	105.12	94.64	100.64
964	NASDAQ	CRSP	Tue, Aug 18, 2020	92.00	95.34	90.12	94.92
963	NASDAQ	CRSP	Mon, Aug 17, 2020	90.01	91.98	89.26	91.65
962	NASDAQ	CRSP	Fri, Aug 14, 2020	90.30	90.80	88.12	89.50
961	NASDAQ	CRSP	Thu, Aug 13, 2020	92.00	92.75	90.76	91.74
960	NASDAQ	CRSP	Wed, Aug 12, 2020	88.80	91.90	88.71	91.31
959	NASDAQ	CRSP	Tue, Aug 11, 2020	89.75	91.93	87.56	89.45
958	NASDAQ	CRSP	Mon, Aug 10, 2020	90.01	91.39	87.80	90.77
957	NASDAQ	CRSP	Fri, Aug 7, 2020	92.90	95.18	88.55	89.81
956	NASDAQ	CRSP	Thu, Aug 6, 2020	96.98	96.98	92.00	92.94
955	NASDAQ	CRSP	Wed, Aug 5, 2020	94.26	95.23	92.00	94.51
954	NASDAQ	CRSP	Tue, Aug 4, 2020	92.66	95.11	91.20	94.57
953	NASDAQ	CRSP	Mon, Aug 3, 2020	86.54	93.96	85.78	92.50
952	NASDAQ	CRSP	Fri, Jul 31, 2020	87.23	87.34	83.53	85.46
951	NASDAQ	CRSP	Thu, Jul 30, 2020	84.84	87.43	83.73	86.36
950	NASDAQ	CRSP	Wed, Jul 29, 2020	86.80	87.61	85.31	85.53
949	NASDAQ	CRSP	Tue, Jul 28, 2020	91.26	92.30	85.48	86.40
948	NASDAQ	CRSP	Mon, Jul 27, 2020	91.29	92.58	88.90	92.12
947	NASDAQ	CRSP	Fri, Jul 24, 2020	88.90	90.83	87.22	90.35
946	NASDAQ	CRSP	Thu, Jul 23, 2020	91.86	93.43	89.11	90.80
945	NASDAQ	CRSP	Wed, Jul 22, 2020	93.38	94.10	91.88	92.97
944	NASDAQ	CRSP	Tue, Jul 21, 2020	96.31	96.36	91.80	93.55
943	NASDAQ	CRSP	Mon, Jul 20, 2020	93.63	96.77	93.63	95.30
942	NASDAQ	CRSP	Fri, Jul 17, 2020	91.59	92.59	90.27	92.35
941	NASDAQ	CRSP	Thu, Jul 16, 2020	91.60	92.60	89.43	91.32
940	NASDAQ	CRSP	Wed, Jul 15, 2020	92.25	93.71	90.97	93.32
939	NASDAQ	CRSP	Tue, Jul 14, 2020	88.76	91.46	86.36	90.91
938	NASDAQ	CRSP	Mon, Jul 13, 2020	90.66	95.00	83.57	86.23
937	NASDAQ	CRSP	Fri, Jul 10, 2020	93.43	95.56	86.59	89.47
936	NASDAQ	CRSP	Thu, Jul 9, 2020	94.77	96.18	90.81	94.02
935	NASDAQ	CRSP	Wed, Jul 8, 2020	93.83	97.82	92.39	94.17
934	NASDAQ	CRSP	Tue, Jul 7, 2020	84.36	93.99	83.71	91.41
933	NASDAQ	CRSP	Mon, Jul 6, 2020	81.15	85.00	79.13	84.11
932	NASDAQ	CRSP	Thu, Jul 2, 2020	79.43	81.04	77.66	79.70
931	NASDAQ	CRSP	Wed, Jul 1, 2020	74.99	81.09	74.00	78.50
930	NASDAQ	CRSP	Tue, Jun 30, 2020	72.73	73.87	68.85	73.49
929	NASDAQ	CRSP	Mon, Jun 29, 2020	74.63	76.85	71.72	75.05
928	NASDAQ	CRSP	Fri, Jun 26, 2020	75.71	77.87	73.79	74.04
927	NASDAQ	CRSP	Thu, Jun 25, 2020	72.63	76.34	72.11	76.05
926	NASDAQ	CRSP	Wed, Jun 24, 2020	76.19	76.86	71.59	73.09
925	NASDAQ	CRSP	Tue, Jun 23, 2020	74.00	79.92	73.40	75.37
924	NASDAQ	CRSP	Mon, Jun 22, 2020	69.50	72.95	68.01	72.02
923	NASDAQ	CRSP	Fri, Jun 19, 2020	68.00	69.44	67.38	69.08
922	NASDAQ	CRSP	Thu, Jun 18, 2020	65.96	68.93	65.51	67.34
921	NASDAQ	CRSP	Wed, Jun 17, 2020	66.27	67.40	64.68	66.33
920	NASDAQ	CRSP	Tue, Jun 16, 2020	65.08	66.88	62.26	66.27
919	NASDAQ	CRSP	Mon, Jun 15, 2020	59.21	62.74	59.19	62.45
918	NASDAQ	CRSP	Fri, Jun 12, 2020	62.13	63.34	58.02	59.89
917	NASDAQ	CRSP	Thu, Jun 11, 2020	61.63	62.49	58.84	59.70
916	NASDAQ	CRSP	Wed, Jun 10, 2020	63.50	65.50	62.30	63.03
915	NASDAQ	CRSP	Tue, Jun 9, 2020	59.27	63.75	58.26	63.26
914	NASDAQ	CRSP	Mon, Jun 8, 2020	62.00	62.02	59.19	60.53
913	NASDAQ	CRSP	Fri, Jun 5, 2020	63.88	64.73	61.30	62.26
912	NASDAQ	CRSP	Thu, Jun 4, 2020	65.12	66.36	62.52	63.67
911	NASDAQ	CRSP	Wed, Jun 3, 2020	68.01	68.23	64.79	64.95
910	NASDAQ	CRSP	Tue, Jun 2, 2020	66.26	68.49	64.50	68.36
909	NASDAQ	CRSP	Mon, Jun 1, 2020	64.90	67.18	62.55	66.59
908	NASDAQ	CRSP	Fri, May 29, 2020	62.32	64.77	61.62	64.58
907	NASDAQ	CRSP	Thu, May 28, 2020	63.65	64.85	61.79	62.31
906	NASDAQ	CRSP	Wed, May 27, 2020	66.50	66.67	59.90	63.93
905	NASDAQ	CRSP	Tue, May 26, 2020	70.27	71.00	66.09	66.34
904	NASDAQ	CRSP	Fri, May 22, 2020	67.45	70.12	66.76	69.94
903	NASDAQ	CRSP	Thu, May 21, 2020	67.28	68.55	66.28	67.78
902	NASDAQ	CRSP	Wed, May 20, 2020	64.55	67.39	63.61	66.79
901	NASDAQ	CRSP	Tue, May 19, 2020	64.07	65.53	63.29	63.56
900	NASDAQ	CRSP	Mon, May 18, 2020	63.01	64.77	62.61	63.98
899	NASDAQ	CRSP	Fri, May 15, 2020	55.75	61.74	54.86	61.09
898	NASDAQ	CRSP	Thu, May 14, 2020	56.58	57.24	54.50	55.88
897	NASDAQ	CRSP	Wed, May 13, 2020	60.18	62.25	55.02	57.37
896	NASDAQ	CRSP	Tue, May 12, 2020	62.25	64.95	58.28	59.55
895	NASDAQ	CRSP	Mon, May 11, 2020	54.62	63.00	54.00	61.29
894	NASDAQ	CRSP	Fri, May 8, 2020	54.21	54.79	52.83	53.84
893	NASDAQ	CRSP	Thu, May 7, 2020	53.00	54.56	52.30	53.49
892	NASDAQ	CRSP	Wed, May 6, 2020	52.38	53.80	51.63	52.33
891	NASDAQ	CRSP	Tue, May 5, 2020	50.98	52.98	50.63	52.00
890	NASDAQ	CRSP	Mon, May 4, 2020	47.67	50.23	46.84	50.00
889	NASDAQ	CRSP	Fri, May 1, 2020	48.65	50.24	47.61	48.46
888	NASDAQ	CRSP	Thu, Apr 30, 2020	51.82	52.64	49.14	49.20
887	NASDAQ	CRSP	Wed, Apr 29, 2020	53.25	53.62	49.33	52.00
886	NASDAQ	CRSP	Tue, Apr 28, 2020	55.84	56.09	51.67	52.52
885	NASDAQ	CRSP	Mon, Apr 27, 2020	53.99	56.38	53.75	55.00
884	NASDAQ	CRSP	Fri, Apr 24, 2020	52.50	54.15	52.50	54.01
883	NASDAQ	CRSP	Thu, Apr 23, 2020	52.55	54.64	52.01	52.48
882	NASDAQ	CRSP	Wed, Apr 22, 2020	52.00	53.15	51.55	52.40
881	NASDAQ	CRSP	Tue, Apr 21, 2020	53.53	54.25	49.27	50.90
880	NASDAQ	CRSP	Mon, Apr 20, 2020	51.03	56.07	50.50	53.46
879	NASDAQ	CRSP	Fri, Apr 17, 2020	50.89	51.48	49.65	51.42
878	NASDAQ	CRSP	Thu, Apr 16, 2020	48.69	50.15	48.30	49.51
877	NASDAQ	CRSP	Wed, Apr 15, 2020	47.35	48.24	46.01	48.13
876	NASDAQ	CRSP	Tue, Apr 14, 2020	46.19	48.88	46.19	48.39
875	NASDAQ	CRSP	Mon, Apr 13, 2020	45.67	46.04	42.83	46.01
874	NASDAQ	CRSP	Thu, Apr 9, 2020	45.50	46.66	44.49	45.75
873	NASDAQ	CRSP	Wed, Apr 8, 2020	41.60	44.65	39.25	44.38
872	NASDAQ	CRSP	Tue, Apr 7, 2020	43.70	45.00	41.23	41.29
871	NASDAQ	CRSP	Mon, Apr 6, 2020	41.00	42.64	40.50	42.17
870	NASDAQ	CRSP	Fri, Apr 3, 2020	39.51	40.55	39.10	39.38
869	NASDAQ	CRSP	Thu, Apr 2, 2020	38.10	40.73	38.10	39.51
868	NASDAQ	CRSP	Wed, Apr 1, 2020	42.03	42.08	38.35	38.50
867	NASDAQ	CRSP	Tue, Mar 31, 2020	44.18	44.31	41.02	42.41
866	NASDAQ	CRSP	Mon, Mar 30, 2020	42.05	44.56	40.57	44.29
865	NASDAQ	CRSP	Fri, Mar 27, 2020	42.55	43.36	40.90	41.82
864	NASDAQ	CRSP	Thu, Mar 26, 2020	41.82	45.35	41.50	43.99
863	NASDAQ	CRSP	Wed, Mar 25, 2020	42.65	45.50	41.05	41.78
862	NASDAQ	CRSP	Tue, Mar 24, 2020	41.52	42.91	40.63	42.66
861	NASDAQ	CRSP	Mon, Mar 23, 2020	38.99	40.13	37.01	39.54
860	NASDAQ	CRSP	Fri, Mar 20, 2020	40.46	42.99	38.63	38.96
859	NASDAQ	CRSP	Thu, Mar 19, 2020	38.10	40.99	37.26	39.57
858	NASDAQ	CRSP	Wed, Mar 18, 2020	35.38	40.20	35.00	38.47
857	NASDAQ	CRSP	Tue, Mar 17, 2020	35.45	42.00	32.80	37.00
856	NASDAQ	CRSP	Mon, Mar 16, 2020	34.22	36.84	32.30	33.68
855	NASDAQ	CRSP	Fri, Mar 13, 2020	40.00	41.00	34.79	37.64
854	NASDAQ	CRSP	Thu, Mar 12, 2020	39.99	41.61	38.00	38.12
853	NASDAQ	CRSP	Wed, Mar 11, 2020	43.60	45.21	42.66	43.28
852	NASDAQ	CRSP	Tue, Mar 10, 2020	46.51	47.00	42.28	44.67
851	NASDAQ	CRSP	Mon, Mar 9, 2020	45.75	47.35	44.07	44.30
850	NASDAQ	CRSP	Fri, Mar 6, 2020	52.64	53.33	49.16	50.86
849	NASDAQ	CRSP	Thu, Mar 5, 2020	51.84	53.92	50.66	53.41
848	NASDAQ	CRSP	Wed, Mar 4, 2020	52.35	53.36	51.37	53.26
847	NASDAQ	CRSP	Tue, Mar 3, 2020	53.44	54.18	49.62	51.15
846	NASDAQ	CRSP	Mon, Mar 2, 2020	54.00	54.61	51.71	53.35
845	NASDAQ	CRSP	Fri, Feb 28, 2020	47.52	53.50	47.00	53.45
844	NASDAQ	CRSP	Thu, Feb 27, 2020	48.80	52.48	47.30	49.44
843	NASDAQ	CRSP	Wed, Feb 26, 2020	49.97	52.70	49.62	50.88
842	NASDAQ	CRSP	Tue, Feb 25, 2020	52.53	52.97	49.55	49.89
841	NASDAQ	CRSP	Mon, Feb 24, 2020	50.58	52.59	49.50	51.96
840	NASDAQ	CRSP	Fri, Feb 21, 2020	56.69	56.78	52.90	53.03
839	NASDAQ	CRSP	Thu, Feb 20, 2020	58.08	59.45	56.31	56.76
838	NASDAQ	CRSP	Wed, Feb 19, 2020	55.72	58.20	54.54	58.11
837	NASDAQ	CRSP	Tue, Feb 18, 2020	55.82	56.19	53.90	55.69
836	NASDAQ	CRSP	Fri, Feb 14, 2020	58.27	59.05	55.31	55.80
835	NASDAQ	CRSP	Thu, Feb 13, 2020	60.91	61.11	56.54	58.12
834	NASDAQ	CRSP	Wed, Feb 12, 2020	57.72	58.74	57.33	57.75
833	NASDAQ	CRSP	Tue, Feb 11, 2020	58.14	58.35	55.08	57.00
832	NASDAQ	CRSP	Mon, Feb 10, 2020	52.62	57.09	52.59	56.62
831	NASDAQ	CRSP	Fri, Feb 7, 2020	54.45	54.70	51.92	52.32
830	NASDAQ	CRSP	Thu, Feb 6, 2020	55.24	55.40	53.47	54.33
829	NASDAQ	CRSP	Wed, Feb 5, 2020	54.23	55.64	53.25	54.84
828	NASDAQ	CRSP	Tue, Feb 4, 2020	53.65	54.10	52.92	53.48
827	NASDAQ	CRSP	Mon, Feb 3, 2020	50.52	52.88	50.50	52.71
826	NASDAQ	CRSP	Fri, Jan 31, 2020	52.44	52.50	51.39	51.95
825	NASDAQ	CRSP	Thu, Jan 30, 2020	53.61	53.81	52.01	52.42
824	NASDAQ	CRSP	Wed, Jan 29, 2020	55.80	55.96	54.07	54.20
823	NASDAQ	CRSP	Tue, Jan 28, 2020	54.11	55.85	53.61	55.34
822	NASDAQ	CRSP	Mon, Jan 27, 2020	52.50	54.68	52.00	53.59
821	NASDAQ	CRSP	Fri, Jan 24, 2020	56.75	57.00	53.90	54.75
820	NASDAQ	CRSP	Thu, Jan 23, 2020	58.44	58.44	56.13	56.57
819	NASDAQ	CRSP	Wed, Jan 22, 2020	58.18	59.32	57.70	58.39
818	NASDAQ	CRSP	Tue, Jan 21, 2020	58.43	59.40	57.30	58.12
817	NASDAQ	CRSP	Fri, Jan 17, 2020	60.13	60.28	57.81	58.33
816	NASDAQ	CRSP	Thu, Jan 16, 2020	59.95	60.30	58.51	59.63
815	NASDAQ	CRSP	Wed, Jan 15, 2020	59.93	61.17	59.26	59.56
814	NASDAQ	CRSP	Tue, Jan 14, 2020	58.79	60.33	57.60	59.68
813	NASDAQ	CRSP	Mon, Jan 13, 2020	60.50	60.64	57.57	58.99
812	NASDAQ	CRSP	Fri, Jan 10, 2020	61.90	63.12	59.48	59.90
811	NASDAQ	CRSP	Thu, Jan 9, 2020	63.90	64.19	61.00	61.90
810	NASDAQ	CRSP	Wed, Jan 8, 2020	60.04	63.01	59.77	62.53
809	NASDAQ	CRSP	Tue, Jan 7, 2020	59.55	61.14	59.32	60.35
808	NASDAQ	CRSP	Mon, Jan 6, 2020	58.75	60.28	58.11	59.95
807	NASDAQ	CRSP	Fri, Jan 3, 2020	58.01	60.28	57.36	59.44
806	NASDAQ	CRSP	Thu, Jan 2, 2020	60.69	60.70	57.21	59.32
805	NASDAQ	CRSP	Tue, Dec 31, 2019	61.66	63.20	60.48	60.91
804	NASDAQ	CRSP	Mon, Dec 30, 2019	66.00	66.05	60.88	61.84
803	NASDAQ	CRSP	Fri, Dec 27, 2019	66.60	67.16	65.55	66.01
802	NASDAQ	CRSP	Thu, Dec 26, 2019	67.31	67.51	65.27	66.75
801	NASDAQ	CRSP	Tue, Dec 24, 2019	67.62	68.45	66.80	67.23
800	NASDAQ	CRSP	Mon, Dec 23, 2019	69.66	70.00	66.80	67.88
799	NASDAQ	CRSP	Fri, Dec 20, 2019	65.16	68.33	64.54	68.06
798	NASDAQ	CRSP	Thu, Dec 19, 2019	65.39	65.69	63.49	65.14
797	NASDAQ	CRSP	Wed, Dec 18, 2019	65.77	66.49	64.91	65.39
796	NASDAQ	CRSP	Tue, Dec 17, 2019	66.30	66.94	64.98	65.95
795	NASDAQ	CRSP	Mon, Dec 16, 2019	66.34	66.83	64.95	66.33
794	NASDAQ	CRSP	Fri, Dec 13, 2019	66.14	67.37	64.35	65.36
793	NASDAQ	CRSP	Thu, Dec 12, 2019	65.32	66.35	64.06	66.03
792	NASDAQ	CRSP	Wed, Dec 11, 2019	67.65	68.31	65.05	65.65
791	NASDAQ	CRSP	Tue, Dec 10, 2019	67.19	68.99	66.31	67.63
790	NASDAQ	CRSP	Mon, Dec 9, 2019	72.96	73.01	67.01	67.45
789	NASDAQ	CRSP	Fri, Dec 6, 2019	71.48	72.70	70.57	72.37
788	NASDAQ	CRSP	Thu, Dec 5, 2019	72.17	73.24	69.85	70.71
787	NASDAQ	CRSP	Wed, Dec 4, 2019	73.88	74.00	69.62	72.10
786	NASDAQ	CRSP	Tue, Dec 3, 2019	67.89	73.74	67.50	73.13
785	NASDAQ	CRSP	Mon, Dec 2, 2019	72.52	73.64	67.18	68.62
784	NASDAQ	CRSP	Fri, Nov 29, 2019	68.19	72.12	68.00	71.65
783	NASDAQ	CRSP	Wed, Nov 27, 2019	69.98	71.00	66.45	68.11
782	NASDAQ	CRSP	Tue, Nov 26, 2019	67.00	69.00	65.62	68.76
781	NASDAQ	CRSP	Mon, Nov 25, 2019	64.15	65.67	63.50	65.67
780	NASDAQ	CRSP	Fri, Nov 22, 2019	59.44	63.48	59.36	62.20
779	NASDAQ	CRSP	Thu, Nov 21, 2019	64.69	65.35	58.36	59.39
778	NASDAQ	CRSP	Wed, Nov 20, 2019	66.05	71.64	65.24	67.42
777	NASDAQ	CRSP	Tue, Nov 19, 2019	62.00	74.00	61.54	68.46
776	NASDAQ	CRSP	Mon, Nov 18, 2019	57.00	58.84	56.07	58.53
775	NASDAQ	CRSP	Fri, Nov 15, 2019	55.50	57.40	55.07	56.87
774	NASDAQ	CRSP	Thu, Nov 14, 2019	55.04	55.71	53.52	55.06
773	NASDAQ	CRSP	Wed, Nov 13, 2019	54.00	56.00	52.56	55.00
772	NASDAQ	CRSP	Tue, Nov 12, 2019	52.35	56.16	51.26	53.58
771	NASDAQ	CRSP	Mon, Nov 11, 2019	50.22	51.39	49.03	50.91
770	NASDAQ	CRSP	Fri, Nov 8, 2019	48.95	51.70	48.39	50.54
769	NASDAQ	CRSP	Thu, Nov 7, 2019	49.13	49.85	47.88	49.01
768	NASDAQ	CRSP	Wed, Nov 6, 2019	47.45	50.50	47.13	48.45
767	NASDAQ	CRSP	Tue, Nov 5, 2019	48.49	48.90	46.78	47.22
766	NASDAQ	CRSP	Mon, Nov 4, 2019	51.58	51.80	47.36	48.78
765	NASDAQ	CRSP	Fri, Nov 1, 2019	51.33	51.88	50.06	50.89
764	NASDAQ	CRSP	Thu, Oct 31, 2019	52.08	52.10	48.28	50.37
763	NASDAQ	CRSP	Wed, Oct 30, 2019	49.14	52.28	49.11	52.04
762	NASDAQ	CRSP	Tue, Oct 29, 2019	45.00	49.00	44.80	48.92
761	NASDAQ	CRSP	Mon, Oct 28, 2019	40.83	44.95	40.65	44.85
760	NASDAQ	CRSP	Fri, Oct 25, 2019	39.75	40.50	39.46	39.85
759	NASDAQ	CRSP	Thu, Oct 24, 2019	39.64	40.00	39.06	39.77
758	NASDAQ	CRSP	Wed, Oct 23, 2019	38.78	39.87	38.56	39.23
757	NASDAQ	CRSP	Tue, Oct 22, 2019	40.81	41.43	38.31	39.00
756	NASDAQ	CRSP	Mon, Oct 21, 2019	38.21	40.80	38.09	40.05
755	NASDAQ	CRSP	Fri, Oct 18, 2019	37.77	38.45	37.21	37.91
754	NASDAQ	CRSP	Thu, Oct 17, 2019	37.97	38.45	37.72	37.91
753	NASDAQ	CRSP	Wed, Oct 16, 2019	38.31	38.55	37.41	37.75
752	NASDAQ	CRSP	Tue, Oct 15, 2019	36.65	38.87	36.65	37.96
751	NASDAQ	CRSP	Mon, Oct 14, 2019	36.74	37.97	36.49	36.68
750	NASDAQ	CRSP	Fri, Oct 11, 2019	37.99	38.78	36.88	36.96
749	NASDAQ	CRSP	Thu, Oct 10, 2019	36.59	37.20	35.46	36.81
748	NASDAQ	CRSP	Wed, Oct 9, 2019	37.56	37.98	36.59	36.73
747	NASDAQ	CRSP	Tue, Oct 8, 2019	41.36	41.36	36.42	37.36
746	NASDAQ	CRSP	Mon, Oct 7, 2019	39.70	41.52	38.97	41.08
745	NASDAQ	CRSP	Fri, Oct 4, 2019	38.88	40.43	38.27	39.64
744	NASDAQ	CRSP	Thu, Oct 3, 2019	38.97	39.40	38.02	38.79
743	NASDAQ	CRSP	Wed, Oct 2, 2019	38.13	39.42	37.75	39.09
742	NASDAQ	CRSP	Tue, Oct 1, 2019	41.06	41.70	38.45	38.53
741	NASDAQ	CRSP	Mon, Sep 30, 2019	42.56	42.56	40.70	40.99
740	NASDAQ	CRSP	Fri, Sep 27, 2019	42.50	42.73	41.00	42.36
739	NASDAQ	CRSP	Thu, Sep 26, 2019	45.35	45.35	42.36	42.45
738	NASDAQ	CRSP	Wed, Sep 25, 2019	45.87	46.66	44.85	45.06
737	NASDAQ	CRSP	Tue, Sep 24, 2019	47.77	48.47	44.71	45.95
736	NASDAQ	CRSP	Mon, Sep 23, 2019	48.41	48.73	47.67	47.70
735	NASDAQ	CRSP	Fri, Sep 20, 2019	47.74	48.78	47.51	48.33
734	NASDAQ	CRSP	Thu, Sep 19, 2019	49.20	49.30	47.01	47.51
733	NASDAQ	CRSP	Wed, Sep 18, 2019	49.31	49.69	48.10	49.40
732	NASDAQ	CRSP	Tue, Sep 17, 2019	49.92	50.29	48.60	49.22
731	NASDAQ	CRSP	Mon, Sep 16, 2019	47.61	50.00	47.19	49.67
730	NASDAQ	CRSP	Fri, Sep 13, 2019	48.08	48.85	47.59	47.67
729	NASDAQ	CRSP	Thu, Sep 12, 2019	48.11	49.14	46.74	48.04
728	NASDAQ	CRSP	Wed, Sep 11, 2019	45.63	48.19	45.63	47.87
727	NASDAQ	CRSP	Tue, Sep 10, 2019	45.38	46.64	44.97	46.20
726	NASDAQ	CRSP	Mon, Sep 9, 2019	46.36	46.80	44.90	45.43
725	NASDAQ	CRSP	Fri, Sep 6, 2019	46.50	47.76	45.69	45.79
724	NASDAQ	CRSP	Thu, Sep 5, 2019	46.30	47.46	45.07	46.89
723	NASDAQ	CRSP	Wed, Sep 4, 2019	45.53	45.58	44.29	45.48
722	NASDAQ	CRSP	Tue, Sep 3, 2019	45.68	46.76	44.53	44.82
721	NASDAQ	CRSP	Fri, Aug 30, 2019	47.18	47.23	45.80	46.21
720	NASDAQ	CRSP	Thu, Aug 29, 2019	46.43	47.45	46.10	46.74
719	NASDAQ	CRSP	Wed, Aug 28, 2019	44.50	46.29	43.95	46.09
718	NASDAQ	CRSP	Tue, Aug 27, 2019	47.07	47.38	43.61	44.64
717	NASDAQ	CRSP	Mon, Aug 26, 2019	46.89	47.43	46.06	46.71
716	NASDAQ	CRSP	Fri, Aug 23, 2019	48.24	49.38	46.13	46.63
715	NASDAQ	CRSP	Thu, Aug 22, 2019	49.00	49.27	48.20	48.86
714	NASDAQ	CRSP	Wed, Aug 21, 2019	49.18	49.89	48.51	48.98
713	NASDAQ	CRSP	Tue, Aug 20, 2019	48.49	49.47	48.09	48.52
712	NASDAQ	CRSP	Mon, Aug 19, 2019	48.13	48.93	47.62	48.58
711	NASDAQ	CRSP	Fri, Aug 16, 2019	46.63	47.99	45.82	47.55
710	NASDAQ	CRSP	Thu, Aug 15, 2019	46.30	46.98	45.19	46.10
709	NASDAQ	CRSP	Wed, Aug 14, 2019	46.79	47.48	46.00	46.27
708	NASDAQ	CRSP	Tue, Aug 13, 2019	48.61	50.44	47.06	47.27
707	NASDAQ	CRSP	Mon, Aug 12, 2019	49.75	49.94	48.53	48.94
706	NASDAQ	CRSP	Fri, Aug 9, 2019	48.86	50.26	47.77	50.00
705	NASDAQ	CRSP	Thu, Aug 8, 2019	48.22	49.90	48.22	49.05
704	NASDAQ	CRSP	Wed, Aug 7, 2019	47.02	48.58	46.22	48.00
703	NASDAQ	CRSP	Tue, Aug 6, 2019	46.41	48.21	46.14	47.50
702	NASDAQ	CRSP	Mon, Aug 5, 2019	48.54	48.59	44.55	45.00
701	NASDAQ	CRSP	Fri, Aug 2, 2019	52.06	53.14	48.61	49.89
700	NASDAQ	CRSP	Thu, Aug 1, 2019	51.43	53.90	50.81	52.56
699	NASDAQ	CRSP	Wed, Jul 31, 2019	50.81	51.70	49.90	50.69
698	NASDAQ	CRSP	Tue, Jul 30, 2019	50.87	51.94	49.55	50.72
697	NASDAQ	CRSP	Mon, Jul 29, 2019	52.43	52.50	50.59	51.32
696	NASDAQ	CRSP	Fri, Jul 26, 2019	50.00	52.09	49.76	51.92
695	NASDAQ	CRSP	Thu, Jul 25, 2019	49.13	50.03	48.64	49.66
694	NASDAQ	CRSP	Wed, Jul 24, 2019	49.29	49.53	48.54	49.14
693	NASDAQ	CRSP	Tue, Jul 23, 2019	49.59	50.18	48.84	49.11
692	NASDAQ	CRSP	Mon, Jul 22, 2019	49.16	49.97	48.93	49.39
691	NASDAQ	CRSP	Fri, Jul 19, 2019	49.98	50.00	48.58	49.04
690	NASDAQ	CRSP	Thu, Jul 18, 2019	49.09	49.90	49.03	49.72
689	NASDAQ	CRSP	Wed, Jul 17, 2019	48.56	49.61	48.03	49.24
688	NASDAQ	CRSP	Tue, Jul 16, 2019	49.38	49.58	47.93	48.50
687	NASDAQ	CRSP	Mon, Jul 15, 2019	49.11	50.09	48.55	49.28
686	NASDAQ	CRSP	Fri, Jul 12, 2019	49.00	49.56	48.42	49.11
685	NASDAQ	CRSP	Thu, Jul 11, 2019	49.91	50.25	48.33	49.18
684	NASDAQ	CRSP	Wed, Jul 10, 2019	48.50	50.08	48.21	49.83
683	NASDAQ	CRSP	Tue, Jul 9, 2019	47.12	48.08	46.81	48.03
682	NASDAQ	CRSP	Mon, Jul 8, 2019	47.24	47.74	46.17	47.31
681	NASDAQ	CRSP	Fri, Jul 5, 2019	48.21	48.56	47.35	47.59
680	NASDAQ	CRSP	Wed, Jul 3, 2019	47.00	47.90	46.71	47.90
679	NASDAQ	CRSP	Tue, Jul 2, 2019	47.62	47.87	46.11	46.89
678	NASDAQ	CRSP	Mon, Jul 1, 2019	47.78	48.00	46.22	47.71
677	NASDAQ	CRSP	Fri, Jun 28, 2019	45.58	47.80	45.58	47.10
676	NASDAQ	CRSP	Thu, Jun 27, 2019	44.20	45.54	44.01	45.36
675	NASDAQ	CRSP	Wed, Jun 26, 2019	43.94	44.80	43.65	43.92
674	NASDAQ	CRSP	Tue, Jun 25, 2019	43.50	44.95	43.00	43.98
673	NASDAQ	CRSP	Mon, Jun 24, 2019	45.65	45.80	43.08	43.35
672	NASDAQ	CRSP	Fri, Jun 21, 2019	44.22	46.00	43.15	45.41
671	NASDAQ	CRSP	Thu, Jun 20, 2019	47.56	47.90	43.86	44.35
670	NASDAQ	CRSP	Wed, Jun 19, 2019	47.98	48.30	46.63	46.95
669	NASDAQ	CRSP	Tue, Jun 18, 2019	47.45	48.20	44.71	48.20
668	NASDAQ	CRSP	Mon, Jun 17, 2019	44.00	47.43	43.33	47.07
667	NASDAQ	CRSP	Fri, Jun 14, 2019	44.31	44.34	42.86	43.27
666	NASDAQ	CRSP	Thu, Jun 13, 2019	43.65	44.50	43.04	44.26
665	NASDAQ	CRSP	Wed, Jun 12, 2019	43.64	43.86	42.04	43.53
664	NASDAQ	CRSP	Tue, Jun 11, 2019	45.30	45.35	41.49	43.52
663	NASDAQ	CRSP	Mon, Jun 10, 2019	43.67	45.24	43.41	44.38
662	NASDAQ	CRSP	Fri, Jun 7, 2019	40.58	44.21	40.58	42.88
661	NASDAQ	CRSP	Thu, Jun 6, 2019	37.45	37.57	36.72	37.25
660	NASDAQ	CRSP	Wed, Jun 5, 2019	37.43	38.00	36.91	37.53
659	NASDAQ	CRSP	Tue, Jun 4, 2019	36.49	37.42	36.15	37.26
658	NASDAQ	CRSP	Mon, Jun 3, 2019	35.49	36.72	35.05	35.99
657	NASDAQ	CRSP	Fri, May 31, 2019	36.00	36.48	35.29	35.57
656	NASDAQ	CRSP	Thu, May 30, 2019	36.85	37.24	36.10	36.59
655	NASDAQ	CRSP	Wed, May 29, 2019	36.43	37.29	35.76	36.86
654	NASDAQ	CRSP	Tue, May 28, 2019	37.13	37.50	36.09	36.72
653	NASDAQ	CRSP	Fri, May 24, 2019	37.00	37.47	36.45	37.00
652	NASDAQ	CRSP	Thu, May 23, 2019	38.34	38.80	36.19	36.81
651	NASDAQ	CRSP	Wed, May 22, 2019	39.40	39.76	38.40	38.82
650	NASDAQ	CRSP	Tue, May 21, 2019	38.20	39.55	37.85	39.43
649	NASDAQ	CRSP	Mon, May 20, 2019	38.40	38.45	37.52	37.69
648	NASDAQ	CRSP	Fri, May 17, 2019	38.95	39.38	38.25	38.83
647	NASDAQ	CRSP	Thu, May 16, 2019	38.79	39.90	38.75	39.44
646	NASDAQ	CRSP	Wed, May 15, 2019	37.52	38.78	37.14	38.67
645	NASDAQ	CRSP	Tue, May 14, 2019	38.15	38.70	37.15	37.62
644	NASDAQ	CRSP	Mon, May 13, 2019	38.70	39.68	37.12	37.75
643	NASDAQ	CRSP	Fri, May 10, 2019	39.90	40.79	38.93	40.59
642	NASDAQ	CRSP	Thu, May 9, 2019	39.17	40.13	38.36	39.99
641	NASDAQ	CRSP	Wed, May 8, 2019	39.00	40.79	38.89	39.86
640	NASDAQ	CRSP	Tue, May 7, 2019	42.74	42.74	38.78	39.16
639	NASDAQ	CRSP	Mon, May 6, 2019	40.19	42.20	39.52	42.09
638	NASDAQ	CRSP	Fri, May 3, 2019	40.78	41.04	39.94	40.57
637	NASDAQ	CRSP	Thu, May 2, 2019	38.82	40.36	38.55	40.28
636	NASDAQ	CRSP	Wed, May 1, 2019	40.18	40.48	38.26	38.82
635	NASDAQ	CRSP	Tue, Apr 30, 2019	39.73	43.00	38.50	40.19
634	NASDAQ	CRSP	Mon, Apr 29, 2019	41.33	42.20	39.68	40.28
633	NASDAQ	CRSP	Fri, Apr 26, 2019	39.62	41.19	39.35	41.02
632	NASDAQ	CRSP	Thu, Apr 25, 2019	38.57	39.78	38.12	39.56
631	NASDAQ	CRSP	Wed, Apr 24, 2019	38.93	39.00	37.83	38.57
630	NASDAQ	CRSP	Tue, Apr 23, 2019	37.23	38.86	36.95	38.68
629	NASDAQ	CRSP	Mon, Apr 22, 2019	36.28	37.42	35.88	37.25
628	NASDAQ	CRSP	Thu, Apr 18, 2019	36.73	36.76	35.15	36.26
627	NASDAQ	CRSP	Wed, Apr 17, 2019	39.11	39.75	35.15	36.43
626	NASDAQ	CRSP	Tue, Apr 16, 2019	38.75	40.94	38.43	39.08
625	NASDAQ	CRSP	Mon, Apr 15, 2019	38.00	38.24	36.64	37.15
624	NASDAQ	CRSP	Fri, Apr 12, 2019	37.99	38.30	37.39	37.91
623	NASDAQ	CRSP	Thu, Apr 11, 2019	38.83	39.29	36.75	37.51
622	NASDAQ	CRSP	Wed, Apr 10, 2019	37.86	38.84	37.68	38.82
621	NASDAQ	CRSP	Tue, Apr 9, 2019	38.66	38.87	37.51	37.68
620	NASDAQ	CRSP	Mon, Apr 8, 2019	38.42	39.39	37.37	38.67
619	NASDAQ	CRSP	Fri, Apr 5, 2019	38.37	38.51	37.91	38.42
618	NASDAQ	CRSP	Thu, Apr 4, 2019	38.16	38.49	37.21	38.15
617	NASDAQ	CRSP	Wed, Apr 3, 2019	38.22	38.35	37.52	38.24
616	NASDAQ	CRSP	Tue, Apr 2, 2019	35.43	38.34	35.43	37.90
615	NASDAQ	CRSP	Mon, Apr 1, 2019	36.25	36.35	34.91	35.45
614	NASDAQ	CRSP	Fri, Mar 29, 2019	35.45	35.98	34.96	35.72
613	NASDAQ	CRSP	Thu, Mar 28, 2019	34.35	35.18	34.10	34.93
612	NASDAQ	CRSP	Wed, Mar 27, 2019	34.85	35.13	33.61	34.21
611	NASDAQ	CRSP	Tue, Mar 26, 2019	34.73	35.20	34.31	34.83
610	NASDAQ	CRSP	Mon, Mar 25, 2019	35.40	35.91	33.55	34.19
609	NASDAQ	CRSP	Fri, Mar 22, 2019	37.57	38.00	35.18	35.59
608	NASDAQ	CRSP	Thu, Mar 21, 2019	36.64	38.40	36.64	37.86
607	NASDAQ	CRSP	Wed, Mar 20, 2019	37.42	37.49	35.92	37.10
606	NASDAQ	CRSP	Tue, Mar 19, 2019	38.09	38.30	36.72	37.24
605	NASDAQ	CRSP	Mon, Mar 18, 2019	38.89	39.60	37.41	37.88
604	NASDAQ	CRSP	Fri, Mar 15, 2019	38.62	39.57	38.51	38.64
603	NASDAQ	CRSP	Thu, Mar 14, 2019	39.37	39.76	38.04	38.55
602	NASDAQ	CRSP	Wed, Mar 13, 2019	39.71	39.85	38.41	39.43
601	NASDAQ	CRSP	Tue, Mar 12, 2019	39.59	39.89	39.08	39.41
600	NASDAQ	CRSP	Mon, Mar 11, 2019	37.69	39.11	37.27	39.04
599	NASDAQ	CRSP	Fri, Mar 8, 2019	37.61	38.64	36.68	37.70
598	NASDAQ	CRSP	Thu, Mar 7, 2019	38.32	39.47	37.02	38.70
597	NASDAQ	CRSP	Wed, Mar 6, 2019	40.85	41.12	37.75	38.39
596	NASDAQ	CRSP	Tue, Mar 5, 2019	39.92	41.90	39.25	40.87
595	NASDAQ	CRSP	Mon, Mar 4, 2019	42.03	42.03	38.28	39.92
594	NASDAQ	CRSP	Fri, Mar 1, 2019	35.83	40.05	35.34	39.97
593	NASDAQ	CRSP	Thu, Feb 28, 2019	36.85	37.19	34.83	35.39
592	NASDAQ	CRSP	Wed, Feb 27, 2019	36.25	37.63	35.60	36.73
591	NASDAQ	CRSP	Tue, Feb 26, 2019	39.53	39.75	36.07	36.20
590	NASDAQ	CRSP	Mon, Feb 25, 2019	34.95	40.05	34.00	39.65
589	NASDAQ	CRSP	Fri, Feb 22, 2019	31.15	31.96	30.83	31.67
588	NASDAQ	CRSP	Thu, Feb 21, 2019	31.88	31.97	30.75	31.18
587	NASDAQ	CRSP	Wed, Feb 20, 2019	32.61	32.85	31.50	31.99
586	NASDAQ	CRSP	Tue, Feb 19, 2019	31.37	32.91	31.37	32.41
585	NASDAQ	CRSP	Fri, Feb 15, 2019	31.10	31.78	30.81	31.52
584	NASDAQ	CRSP	Thu, Feb 14, 2019	30.97	31.31	30.53	30.93
583	NASDAQ	CRSP	Wed, Feb 13, 2019	31.79	32.15	30.89	31.11
582	NASDAQ	CRSP	Tue, Feb 12, 2019	31.20	31.90	31.07	31.64
581	NASDAQ	CRSP	Mon, Feb 11, 2019	30.62	31.94	30.04	31.13
580	NASDAQ	CRSP	Fri, Feb 8, 2019	30.26	31.06	29.92	30.39
579	NASDAQ	CRSP	Thu, Feb 7, 2019	32.38	32.47	29.34	29.78
578	NASDAQ	CRSP	Wed, Feb 6, 2019	32.31	32.68	31.65	32.63
577	NASDAQ	CRSP	Tue, Feb 5, 2019	32.69	33.73	32.07	32.44
576	NASDAQ	CRSP	Mon, Feb 4, 2019	31.96	32.94	31.52	32.58
575	NASDAQ	CRSP	Fri, Feb 1, 2019	32.46	32.95	31.33	31.92
574	NASDAQ	CRSP	Thu, Jan 31, 2019	32.19	33.46	32.12	32.43
573	NASDAQ	CRSP	Wed, Jan 30, 2019	31.09	32.54	31.00	32.24
572	NASDAQ	CRSP	Tue, Jan 29, 2019	31.30	31.75	30.10	30.97
571	NASDAQ	CRSP	Mon, Jan 28, 2019	32.21	32.28	30.33	31.17
570	NASDAQ	CRSP	Fri, Jan 25, 2019	32.44	33.23	31.81	33.20
569	NASDAQ	CRSP	Thu, Jan 24, 2019	31.24	32.47	30.52	32.29
568	NASDAQ	CRSP	Wed, Jan 23, 2019	32.93	33.01	30.00	31.40
567	NASDAQ	CRSP	Tue, Jan 22, 2019	33.96	34.00	31.22	33.08
566	NASDAQ	CRSP	Fri, Jan 18, 2019	36.04	37.46	36.04	37.13
565	NASDAQ	CRSP	Thu, Jan 17, 2019	35.26	36.51	35.16	35.88
564	NASDAQ	CRSP	Wed, Jan 16, 2019	35.43	37.47	35.21	35.40
563	NASDAQ	CRSP	Tue, Jan 15, 2019	34.15	35.46	33.76	35.39
562	NASDAQ	CRSP	Mon, Jan 14, 2019	34.40	34.83	33.73	34.15
561	NASDAQ	CRSP	Fri, Jan 11, 2019	34.39	35.53	34.10	35.15
560	NASDAQ	CRSP	Thu, Jan 10, 2019	35.95	36.10	33.71	34.57
559	NASDAQ	CRSP	Wed, Jan 9, 2019	34.46	37.03	34.02	36.73
558	NASDAQ	CRSP	Tue, Jan 8, 2019	35.24	35.35	32.57	34.01
557	NASDAQ	CRSP	Mon, Jan 7, 2019	30.95	34.48	30.51	34.22
556	NASDAQ	CRSP	Fri, Jan 4, 2019	29.29	30.93	28.95	30.27
555	NASDAQ	CRSP	Thu, Jan 3, 2019	29.52	30.10	27.50	28.02
554	NASDAQ	CRSP	Wed, Jan 2, 2019	27.84	29.89	27.15	29.87
553	NASDAQ	CRSP	Mon, Dec 31, 2018	27.11	29.94	27.11	28.57
552	NASDAQ	CRSP	Fri, Dec 28, 2018	26.64	27.27	26.00	26.75
551	NASDAQ	CRSP	Thu, Dec 27, 2018	26.14	26.81	24.84	26.41
550	NASDAQ	CRSP	Wed, Dec 26, 2018	24.56	26.36	24.56	26.31
549	NASDAQ	CRSP	Mon, Dec 24, 2018	22.36	25.45	22.36	24.42
548	NASDAQ	CRSP	Fri, Dec 21, 2018	27.49	27.49	22.22	22.73
547	NASDAQ	CRSP	Thu, Dec 20, 2018	28.56	28.78	26.11	27.42
546	NASDAQ	CRSP	Wed, Dec 19, 2018	29.52	30.99	28.32	28.86
545	NASDAQ	CRSP	Tue, Dec 18, 2018	31.77	32.17	29.13	29.54
544	NASDAQ	CRSP	Mon, Dec 17, 2018	32.34	33.75	31.29	31.58
543	NASDAQ	CRSP	Fri, Dec 14, 2018	33.15	34.04	32.42	32.69
542	NASDAQ	CRSP	Thu, Dec 13, 2018	36.58	37.17	33.39	33.44
541	NASDAQ	CRSP	Wed, Dec 12, 2018	36.14	37.62	36.01	36.38
540	NASDAQ	CRSP	Tue, Dec 11, 2018	35.93	36.42	35.15	35.71
539	NASDAQ	CRSP	Mon, Dec 10, 2018	35.06	36.14	34.12	35.30
538	NASDAQ	CRSP	Fri, Dec 7, 2018	35.86	36.43	34.11	35.06
537	NASDAQ	CRSP	Thu, Dec 6, 2018	35.55	36.50	34.68	35.92
536	NASDAQ	CRSP	Tue, Dec 4, 2018	39.50	40.29	36.01	36.34
535	NASDAQ	CRSP	Mon, Dec 3, 2018	39.95	40.99	39.02	39.84
534	NASDAQ	CRSP	Fri, Nov 30, 2018	39.30	39.75	37.84	38.33
533	NASDAQ	CRSP	Thu, Nov 29, 2018	37.27	39.20	36.95	38.72
532	NASDAQ	CRSP	Wed, Nov 28, 2018	36.60	37.73	34.88	37.62
531	NASDAQ	CRSP	Tue, Nov 27, 2018	35.94	37.86	35.68	36.32
530	NASDAQ	CRSP	Mon, Nov 26, 2018	36.72	38.35	36.21	36.48
529	NASDAQ	CRSP	Fri, Nov 23, 2018	34.44	36.98	34.07	35.66
528	NASDAQ	CRSP	Wed, Nov 21, 2018	33.62	35.16	33.10	35.06
527	NASDAQ	CRSP	Tue, Nov 20, 2018	32.25	34.09	32.15	32.73
526	NASDAQ	CRSP	Mon, Nov 19, 2018	36.71	37.17	33.41	34.04
525	NASDAQ	CRSP	Fri, Nov 16, 2018	35.64	37.37	35.28	37.16
524	NASDAQ	CRSP	Thu, Nov 15, 2018	34.34	36.99	34.22	36.39
523	NASDAQ	CRSP	Wed, Nov 14, 2018	37.00	37.44	33.70	34.76
522	NASDAQ	CRSP	Tue, Nov 13, 2018	36.66	38.45	36.28	36.48
521	NASDAQ	CRSP	Mon, Nov 12, 2018	36.01	37.00	35.59	36.17
520	NASDAQ	CRSP	Fri, Nov 9, 2018	37.60	38.00	35.04	36.37
519	NASDAQ	CRSP	Thu, Nov 8, 2018	38.65	38.92	37.00	37.70
518	NASDAQ	CRSP	Wed, Nov 7, 2018	35.61	39.10	35.50	38.85
517	NASDAQ	CRSP	Tue, Nov 6, 2018	36.38	36.95	34.28	35.06
516	NASDAQ	CRSP	Mon, Nov 5, 2018	36.80	37.05	35.73	36.32
515	NASDAQ	CRSP	Fri, Nov 2, 2018	36.25	37.12	34.36	36.80
514	NASDAQ	CRSP	Thu, Nov 1, 2018	32.87	36.29	32.87	35.59
513	NASDAQ	CRSP	Wed, Oct 31, 2018	32.54	33.61	32.09	32.77
512	NASDAQ	CRSP	Tue, Oct 30, 2018	31.14	32.17	30.27	32.00
511	NASDAQ	CRSP	Mon, Oct 29, 2018	33.02	33.62	30.55	31.28
510	NASDAQ	CRSP	Fri, Oct 26, 2018	32.23	32.99	30.67	32.42
509	NASDAQ	CRSP	Thu, Oct 25, 2018	32.44	33.88	31.18	33.13
508	NASDAQ	CRSP	Wed, Oct 24, 2018	35.00	36.00	31.60	31.81
507	NASDAQ	CRSP	Tue, Oct 23, 2018	34.20	35.94	33.37	35.02
506	NASDAQ	CRSP	Mon, Oct 22, 2018	36.40	36.60	34.32	35.47
505	NASDAQ	CRSP	Fri, Oct 19, 2018	37.41	38.35	35.68	36.04
504	NASDAQ	CRSP	Thu, Oct 18, 2018	39.66	39.66	36.64	37.20
503	NASDAQ	CRSP	Wed, Oct 17, 2018	39.50	39.79	37.91	39.74
502	NASDAQ	CRSP	Tue, Oct 16, 2018	35.93	39.92	35.85	39.60
501	NASDAQ	CRSP	Mon, Oct 15, 2018	37.77	38.03	34.69	35.90
500	NASDAQ	CRSP	Fri, Oct 12, 2018	38.00	39.78	37.14	37.70
499	NASDAQ	CRSP	Thu, Oct 11, 2018	40.77	41.50	36.65	36.95
498	NASDAQ	CRSP	Wed, Oct 10, 2018	37.80	38.14	36.30	36.64
497	NASDAQ	CRSP	Tue, Oct 9, 2018	36.34	37.95	36.09	36.85
496	NASDAQ	CRSP	Mon, Oct 8, 2018	38.09	38.70	35.98	36.56
495	NASDAQ	CRSP	Fri, Oct 5, 2018	37.50	40.27	37.06	38.56
494	NASDAQ	CRSP	Thu, Oct 4, 2018	38.97	39.37	37.05	37.56
493	NASDAQ	CRSP	Wed, Oct 3, 2018	39.94	40.33	38.23	39.00
492	NASDAQ	CRSP	Tue, Oct 2, 2018	42.10	42.99	39.19	39.72
491	NASDAQ	CRSP	Mon, Oct 1, 2018	44.50	44.60	42.15	42.34
490	NASDAQ	CRSP	Fri, Sep 28, 2018	45.31	46.24	44.10	44.35
489	NASDAQ	CRSP	Thu, Sep 27, 2018	45.82	46.93	45.37	46.44
488	NASDAQ	CRSP	Wed, Sep 26, 2018	46.60	47.00	45.38	45.76
487	NASDAQ	CRSP	Tue, Sep 25, 2018	45.78	47.38	44.71	46.37
486	NASDAQ	CRSP	Mon, Sep 24, 2018	44.52	45.44	44.00	45.28
485	NASDAQ	CRSP	Fri, Sep 21, 2018	47.00	47.30	43.68	44.49
484	NASDAQ	CRSP	Thu, Sep 20, 2018	50.08	50.47	47.50	48.99
483	NASDAQ	CRSP	Wed, Sep 19, 2018	52.75	53.97	51.26	51.89
482	NASDAQ	CRSP	Tue, Sep 18, 2018	50.84	53.31	50.80	53.18
481	NASDAQ	CRSP	Mon, Sep 17, 2018	55.31	56.13	49.81	50.32
480	NASDAQ	CRSP	Fri, Sep 14, 2018	54.27	55.67	54.21	55.36
479	NASDAQ	CRSP	Thu, Sep 13, 2018	54.05	55.48	53.34	54.15
478	NASDAQ	CRSP	Wed, Sep 12, 2018	51.80	54.18	50.61	53.73
477	NASDAQ	CRSP	Tue, Sep 11, 2018	49.31	52.16	48.32	51.80
476	NASDAQ	CRSP	Mon, Sep 10, 2018	50.66	50.85	47.50	49.69
475	NASDAQ	CRSP	Fri, Sep 7, 2018	50.00	51.73	49.36	50.14
474	NASDAQ	CRSP	Thu, Sep 6, 2018	53.17	53.72	49.58	49.88
473	NASDAQ	CRSP	Wed, Sep 5, 2018	55.50	55.50	52.01	53.45
472	NASDAQ	CRSP	Tue, Sep 4, 2018	58.50	59.00	53.60	55.50
471	NASDAQ	CRSP	Fri, Aug 31, 2018	53.63	58.25	53.50	56.67
470	NASDAQ	CRSP	Thu, Aug 30, 2018	52.16	53.79	51.81	53.46
469	NASDAQ	CRSP	Wed, Aug 29, 2018	51.05	52.91	50.40	52.17
468	NASDAQ	CRSP	Tue, Aug 28, 2018	49.19	51.73	48.58	51.15
467	NASDAQ	CRSP	Mon, Aug 27, 2018	48.64	50.22	47.90	48.94
466	NASDAQ	CRSP	Fri, Aug 24, 2018	48.49	48.98	47.76	48.42
465	NASDAQ	CRSP	Thu, Aug 23, 2018	49.15	49.78	47.72	48.57
464	NASDAQ	CRSP	Wed, Aug 22, 2018	51.31	52.10	48.32	48.89
463	NASDAQ	CRSP	Tue, Aug 21, 2018	49.11	51.93	48.94	51.54
462	NASDAQ	CRSP	Mon, Aug 20, 2018	49.12	49.77	48.07	48.92
461	NASDAQ	CRSP	Fri, Aug 17, 2018	50.13	50.56	47.85	48.67
460	NASDAQ	CRSP	Thu, Aug 16, 2018	47.24	50.42	47.24	50.00
459	NASDAQ	CRSP	Wed, Aug 15, 2018	47.85	48.59	46.51	47.06
458	NASDAQ	CRSP	Tue, Aug 14, 2018	46.92	48.20	46.50	47.86
457	NASDAQ	CRSP	Mon, Aug 13, 2018	47.25	47.66	46.13	47.07
456	NASDAQ	CRSP	Fri, Aug 10, 2018	48.09	48.90	46.87	47.11
455	NASDAQ	CRSP	Thu, Aug 9, 2018	46.92	51.52	46.66	47.95
454	NASDAQ	CRSP	Wed, Aug 8, 2018	47.65	48.56	46.75	47.10
453	NASDAQ	CRSP	Tue, Aug 7, 2018	48.73	49.30	47.21	48.64
452	NASDAQ	CRSP	Mon, Aug 6, 2018	47.71	49.53	46.77	48.43
451	NASDAQ	CRSP	Fri, Aug 3, 2018	48.52	49.13	46.79	47.53
450	NASDAQ	CRSP	Thu, Aug 2, 2018	47.94	48.93	47.25	48.78
449	NASDAQ	CRSP	Wed, Aug 1, 2018	47.74	49.63	47.74	48.43
448	NASDAQ	CRSP	Tue, Jul 31, 2018	47.04	49.91	47.04	47.74
447	NASDAQ	CRSP	Mon, Jul 30, 2018	47.01	48.46	45.62	47.15
446	NASDAQ	CRSP	Fri, Jul 27, 2018	50.00	50.37	45.58	47.01
445	NASDAQ	CRSP	Thu, Jul 26, 2018	50.50	51.32	47.39	49.77
444	NASDAQ	CRSP	Wed, Jul 25, 2018	50.91	53.15	50.00	50.82
443	NASDAQ	CRSP	Tue, Jul 24, 2018	57.16	57.31	50.75	51.81
442	NASDAQ	CRSP	Mon, Jul 23, 2018	57.71	58.36	56.96	57.27
441	NASDAQ	CRSP	Fri, Jul 20, 2018	58.25	60.00	57.38	58.35
440	NASDAQ	CRSP	Thu, Jul 19, 2018	59.00	59.79	56.25	58.39
439	NASDAQ	CRSP	Wed, Jul 18, 2018	61.80	61.97	58.19	58.53
438	NASDAQ	CRSP	Tue, Jul 17, 2018	59.61	62.69	59.01	62.01
437	NASDAQ	CRSP	Mon, Jul 16, 2018	65.60	66.16	58.67	60.06
436	NASDAQ	CRSP	Fri, Jul 13, 2018	65.00	66.26	63.10	65.71
435	NASDAQ	CRSP	Thu, Jul 12, 2018	65.00	65.27	63.63	65.05
434	NASDAQ	CRSP	Wed, Jul 11, 2018	62.00	65.00	61.80	64.19
433	NASDAQ	CRSP	Tue, Jul 10, 2018	63.40	64.23	61.84	62.21
432	NASDAQ	CRSP	Mon, Jul 9, 2018	62.96	63.43	59.61	63.21
431	NASDAQ	CRSP	Fri, Jul 6, 2018	61.62	63.85	61.00	62.88
430	NASDAQ	CRSP	Thu, Jul 5, 2018	61.52	62.44	60.60	61.74
429	NASDAQ	CRSP	Tue, Jul 3, 2018	60.07	62.00	58.87	61.26
428	NASDAQ	CRSP	Mon, Jul 2, 2018	58.00	60.10	56.32	60.05
427	NASDAQ	CRSP	Fri, Jun 29, 2018	59.35	59.90	57.51	58.76
426	NASDAQ	CRSP	Thu, Jun 28, 2018	59.72	60.40	54.34	58.79
425	NASDAQ	CRSP	Wed, Jun 27, 2018	64.29	65.50	59.55	60.08
424	NASDAQ	CRSP	Tue, Jun 26, 2018	61.71	64.50	61.04	64.10
423	NASDAQ	CRSP	Mon, Jun 25, 2018	62.80	63.53	60.28	61.67
422	NASDAQ	CRSP	Fri, Jun 22, 2018	64.80	65.05	62.50	62.78
421	NASDAQ	CRSP	Thu, Jun 21, 2018	65.55	66.72	63.03	65.14
420	NASDAQ	CRSP	Wed, Jun 20, 2018	62.30	66.27	62.25	65.26
419	NASDAQ	CRSP	Tue, Jun 19, 2018	62.38	62.87	59.25	62.06
418	NASDAQ	CRSP	Mon, Jun 18, 2018	59.42	62.93	59.31	62.63
417	NASDAQ	CRSP	Fri, Jun 15, 2018	59.41	60.75	58.15	59.31
416	NASDAQ	CRSP	Thu, Jun 14, 2018	55.67	59.16	55.50	59.06
415	NASDAQ	CRSP	Wed, Jun 13, 2018	59.34	60.20	53.56	57.00
414	NASDAQ	CRSP	Tue, Jun 12, 2018	60.90	62.75	58.10	59.34
413	NASDAQ	CRSP	Mon, Jun 11, 2018	68.99	70.00	57.20	59.57
412	NASDAQ	CRSP	Fri, Jun 8, 2018	66.30	70.09	66.25	68.15
411	NASDAQ	CRSP	Thu, Jun 7, 2018	67.80	68.15	65.58	67.01
410	NASDAQ	CRSP	Wed, Jun 6, 2018	67.22	68.63	66.66	67.84
409	NASDAQ	CRSP	Tue, Jun 5, 2018	65.10	68.36	64.55	66.95
408	NASDAQ	CRSP	Mon, Jun 4, 2018	66.01	67.00	61.58	65.97
407	NASDAQ	CRSP	Fri, Jun 1, 2018	70.82	71.00	63.40	67.13
406	NASDAQ	CRSP	Thu, May 31, 2018	62.49	69.30	61.04	68.91
405	NASDAQ	CRSP	Wed, May 30, 2018	68.78	73.88	68.69	73.59
404	NASDAQ	CRSP	Tue, May 29, 2018	70.00	70.40	67.50	68.91
403	NASDAQ	CRSP	Fri, May 25, 2018	70.01	72.64	66.83	69.94
402	NASDAQ	CRSP	Thu, May 24, 2018	69.98	73.90	68.11	69.65
401	NASDAQ	CRSP	Wed, May 23, 2018	63.32	69.90	63.00	69.57
400	NASDAQ	CRSP	Tue, May 22, 2018	64.99	65.80	62.57	63.76
399	NASDAQ	CRSP	Mon, May 21, 2018	64.98	67.84	63.84	64.60
398	NASDAQ	CRSP	Fri, May 18, 2018	65.00	66.70	61.50	64.68
397	NASDAQ	CRSP	Thu, May 17, 2018	57.69	65.99	57.20	65.40
396	NASDAQ	CRSP	Wed, May 16, 2018	58.67	59.03	56.38	57.65
395	NASDAQ	CRSP	Tue, May 15, 2018	56.50	59.91	54.08	57.75
394	NASDAQ	CRSP	Mon, May 14, 2018	53.33	57.40	52.00	56.78
393	NASDAQ	CRSP	Fri, May 11, 2018	52.00	54.10	51.45	52.73
392	NASDAQ	CRSP	Thu, May 10, 2018	51.25	53.45	50.67	52.12
391	NASDAQ	CRSP	Wed, May 9, 2018	52.00	52.68	50.05	51.50
390	NASDAQ	CRSP	Tue, May 8, 2018	51.45	52.16	46.51	51.97
389	NASDAQ	CRSP	Mon, May 7, 2018	49.56	52.50	49.56	51.72
388	NASDAQ	CRSP	Fri, May 4, 2018	47.83	49.45	47.83	49.09
387	NASDAQ	CRSP	Thu, May 3, 2018	48.39	48.99	47.57	47.77
386	NASDAQ	CRSP	Wed, May 2, 2018	47.43	49.23	47.15	48.52
385	NASDAQ	CRSP	Tue, May 1, 2018	46.97	48.22	46.10	47.41
384	NASDAQ	CRSP	Mon, Apr 30, 2018	50.00	50.64	46.55	46.86
383	NASDAQ	CRSP	Fri, Apr 27, 2018	50.00	50.21	46.90	48.91
382	NASDAQ	CRSP	Thu, Apr 26, 2018	48.78	50.53	47.52	50.07
381	NASDAQ	CRSP	Wed, Apr 25, 2018	47.38	48.55	45.11	47.78
380	NASDAQ	CRSP	Tue, Apr 24, 2018	50.00	51.72	46.35	47.27
379	NASDAQ	CRSP	Mon, Apr 23, 2018	54.00	54.45	48.50	49.60
378	NASDAQ	CRSP	Fri, Apr 20, 2018	57.42	58.86	53.70	54.07
377	NASDAQ	CRSP	Thu, Apr 19, 2018	52.88	58.75	52.88	57.42
376	NASDAQ	CRSP	Wed, Apr 18, 2018	52.51	53.48	51.75	53.22
375	NASDAQ	CRSP	Tue, Apr 17, 2018	52.03	53.04	50.05	52.73
374	NASDAQ	CRSP	Mon, Apr 16, 2018	53.25	54.48	50.88	51.18
373	NASDAQ	CRSP	Fri, Apr 13, 2018	53.76	53.98	50.26	51.77
372	NASDAQ	CRSP	Thu, Apr 12, 2018	50.84	52.86	50.50	52.56
371	NASDAQ	CRSP	Wed, Apr 11, 2018	48.53	54.42	48.53	49.81
370	NASDAQ	CRSP	Tue, Apr 10, 2018	45.72	50.00	45.29	49.27
369	NASDAQ	CRSP	Mon, Apr 9, 2018	45.06	47.00	44.31	44.86
368	NASDAQ	CRSP	Fri, Apr 6, 2018	45.04	49.32	42.55	43.27
367	NASDAQ	CRSP	Thu, Apr 5, 2018	45.10	45.73	41.76	42.67
366	NASDAQ	CRSP	Wed, Apr 4, 2018	40.43	44.44	40.25	44.15
365	NASDAQ	CRSP	Tue, Apr 3, 2018	43.73	44.54	41.17	42.62
364	NASDAQ	CRSP	Mon, Apr 2, 2018	45.45	46.01	41.55	43.27
363	NASDAQ	CRSP	Thu, Mar 29, 2018	45.68	47.03	44.31	45.71
362	NASDAQ	CRSP	Wed, Mar 28, 2018	45.00	45.81	40.54	44.86
361	NASDAQ	CRSP	Tue, Mar 27, 2018	52.78	52.78	44.00	44.68
360	NASDAQ	CRSP	Mon, Mar 26, 2018	55.00	55.98	49.51	52.27
359	NASDAQ	CRSP	Fri, Mar 23, 2018	51.56	53.97	50.81	52.96
358	NASDAQ	CRSP	Thu, Mar 22, 2018	50.88	53.74	50.52	52.10
357	NASDAQ	CRSP	Wed, Mar 21, 2018	53.09	53.40	51.22	52.16
356	NASDAQ	CRSP	Tue, Mar 20, 2018	51.15	53.76	50.64	52.56
355	NASDAQ	CRSP	Mon, Mar 19, 2018	51.00	52.50	50.03	51.52
354	NASDAQ	CRSP	Fri, Mar 16, 2018	53.98	54.85	51.67	51.77
353	NASDAQ	CRSP	Thu, Mar 15, 2018	58.50	58.95	48.52	52.60
352	NASDAQ	CRSP	Wed, Mar 14, 2018	57.10	58.50	53.26	58.17
351	NASDAQ	CRSP	Tue, Mar 13, 2018	56.71	56.84	53.10	56.51
350	NASDAQ	CRSP	Mon, Mar 12, 2018	58.61	60.52	54.06	56.80
349	NASDAQ	CRSP	Fri, Mar 9, 2018	55.69	61.24	55.65	56.72
348	NASDAQ	CRSP	Thu, Mar 8, 2018	53.07	54.89	52.53	53.70
347	NASDAQ	CRSP	Wed, Mar 7, 2018	48.02	52.95	48.01	51.49
346	NASDAQ	CRSP	Tue, Mar 6, 2018	49.52	50.47	48.27	48.93
345	NASDAQ	CRSP	Mon, Mar 5, 2018	50.51	51.60	48.75	49.40
344	NASDAQ	CRSP	Fri, Mar 2, 2018	45.00	51.00	43.60	50.02
343	NASDAQ	CRSP	Thu, Mar 1, 2018	48.40	48.60	45.67	46.54
342	NASDAQ	CRSP	Wed, Feb 28, 2018	47.16	49.22	47.11	48.46
341	NASDAQ	CRSP	Tue, Feb 27, 2018	48.55	51.00	45.76	46.29
340	NASDAQ	CRSP	Mon, Feb 26, 2018	43.75	49.72	43.51	48.34
339	NASDAQ	CRSP	Fri, Feb 23, 2018	42.63	43.20	41.28	43.04
338	NASDAQ	CRSP	Thu, Feb 22, 2018	42.00	42.35	40.16	41.92
337	NASDAQ	CRSP	Wed, Feb 21, 2018	41.60	43.44	41.09	41.16
336	NASDAQ	CRSP	Tue, Feb 20, 2018	39.90	42.44	39.81	41.61
335	NASDAQ	CRSP	Fri, Feb 16, 2018	40.88	42.11	39.49	40.01
334	NASDAQ	CRSP	Thu, Feb 15, 2018	41.18	41.46	39.32	40.62
333	NASDAQ	CRSP	Wed, Feb 14, 2018	40.51	41.59	38.93	40.21
332	NASDAQ	CRSP	Tue, Feb 13, 2018	37.19	40.11	36.56	40.11
331	NASDAQ	CRSP	Mon, Feb 12, 2018	37.01	38.00	35.23	37.37
330	NASDAQ	CRSP	Fri, Feb 9, 2018	38.68	39.00	32.23	34.88
329	NASDAQ	CRSP	Thu, Feb 8, 2018	42.08	42.78	38.52	38.64
328	NASDAQ	CRSP	Wed, Feb 7, 2018	37.76	44.17	37.18	41.67
327	NASDAQ	CRSP	Tue, Feb 6, 2018	34.52	37.30	33.80	36.56
326	NASDAQ	CRSP	Mon, Feb 5, 2018	35.80	38.38	35.00	35.63
325	NASDAQ	CRSP	Fri, Feb 2, 2018	37.61	37.91	35.30	36.91
324	NASDAQ	CRSP	Thu, Feb 1, 2018	39.15	39.88	35.35	38.48
323	NASDAQ	CRSP	Wed, Jan 31, 2018	43.79	43.79	37.73	39.28
322	NASDAQ	CRSP	Tue, Jan 30, 2018	42.56	45.00	40.21	41.70
321	NASDAQ	CRSP	Mon, Jan 29, 2018	39.45	44.65	39.01	44.39
320	NASDAQ	CRSP	Fri, Jan 26, 2018	41.04	42.90	39.45	39.45
319	NASDAQ	CRSP	Thu, Jan 25, 2018	37.72	41.57	37.48	40.45
318	NASDAQ	CRSP	Wed, Jan 24, 2018	38.89	39.28	35.80	37.46
317	NASDAQ	CRSP	Tue, Jan 23, 2018	36.34	39.19	34.77	38.78
316	NASDAQ	CRSP	Mon, Jan 22, 2018	31.00	34.18	30.56	33.75
315	NASDAQ	CRSP	Fri, Jan 19, 2018	30.12	30.96	28.81	29.73
314	NASDAQ	CRSP	Thu, Jan 18, 2018	28.50	30.70	27.50	30.08
313	NASDAQ	CRSP	Wed, Jan 17, 2018	26.93	28.85	26.92	28.34
312	NASDAQ	CRSP	Tue, Jan 16, 2018	28.24	28.83	26.50	27.18
311	NASDAQ	CRSP	Fri, Jan 12, 2018	29.47	30.79	28.24	28.52
310	NASDAQ	CRSP	Thu, Jan 11, 2018	25.90	28.97	25.87	28.44
309	NASDAQ	CRSP	Wed, Jan 10, 2018	25.46	25.89	25.00	25.77
308	NASDAQ	CRSP	Tue, Jan 9, 2018	26.70	26.98	24.83	25.49
307	NASDAQ	CRSP	Mon, Jan 8, 2018	23.80	26.65	23.50	26.07
306	NASDAQ	CRSP	Fri, Jan 5, 2018	23.58	28.50	23.28	26.81
305	NASDAQ	CRSP	Thu, Jan 4, 2018	23.99	25.09	23.55	23.91
304	NASDAQ	CRSP	Wed, Jan 3, 2018	24.10	24.24	23.01	23.52
303	NASDAQ	CRSP	Tue, Jan 2, 2018	24.00	27.39	24.00	25.17
302	NASDAQ	CRSP	Fri, Dec 29, 2017	21.42	25.00	21.42	23.48
301	NASDAQ	CRSP	Thu, Dec 28, 2017	21.26	21.75	20.91	21.25
300	NASDAQ	CRSP	Wed, Dec 27, 2017	21.30	21.40	20.65	21.09
299	NASDAQ	CRSP	Tue, Dec 26, 2017	21.32	21.50	20.65	21.29
298	NASDAQ	CRSP	Fri, Dec 22, 2017	19.96	21.28	19.74	21.15
297	NASDAQ	CRSP	Thu, Dec 21, 2017	18.94	19.80	18.93	19.58
296	NASDAQ	CRSP	Wed, Dec 20, 2017	19.01	19.22	18.66	19.01
295	NASDAQ	CRSP	Tue, Dec 19, 2017	20.00	20.00	19.06	19.10
294	NASDAQ	CRSP	Mon, Dec 18, 2017	19.40	20.00	19.31	19.94
293	NASDAQ	CRSP	Fri, Dec 15, 2017	19.00	19.62	18.67	19.17
292	NASDAQ	CRSP	Thu, Dec 14, 2017	18.45	19.31	18.45	19.05
291	NASDAQ	CRSP	Wed, Dec 13, 2017	17.89	18.53	17.74	18.30
290	NASDAQ	CRSP	Tue, Dec 12, 2017	18.61	18.99	17.40	17.89
289	NASDAQ	CRSP	Mon, Dec 11, 2017	19.32	19.45	17.91	18.41
288	NASDAQ	CRSP	Fri, Dec 8, 2017	19.35	19.54	18.65	18.88
287	NASDAQ	CRSP	Thu, Dec 7, 2017	18.79	19.39	18.55	19.14
286	NASDAQ	CRSP	Wed, Dec 6, 2017	18.44	18.78	17.90	18.53
285	NASDAQ	CRSP	Tue, Dec 5, 2017	18.30	18.92	18.30	18.52
284	NASDAQ	CRSP	Mon, Dec 4, 2017	19.42	19.71	18.03	18.26
283	NASDAQ	CRSP	Fri, Dec 1, 2017	19.05	19.50	18.50	19.12
282	NASDAQ	CRSP	Thu, Nov 30, 2017	18.87	19.20	18.72	18.99
281	NASDAQ	CRSP	Wed, Nov 29, 2017	19.42	19.44	18.50	18.66
280	NASDAQ	CRSP	Tue, Nov 28, 2017	19.76	19.76	18.70	19.21
279	NASDAQ	CRSP	Mon, Nov 27, 2017	20.24	20.24	19.19	19.55
278	NASDAQ	CRSP	Fri, Nov 24, 2017	20.03	20.38	19.84	20.02
277	NASDAQ	CRSP	Wed, Nov 22, 2017	19.25	20.05	19.20	19.81
276	NASDAQ	CRSP	Tue, Nov 21, 2017	19.25	19.49	18.96	19.09
275	NASDAQ	CRSP	Mon, Nov 20, 2017	18.60	19.35	18.60	19.04
274	NASDAQ	CRSP	Fri, Nov 17, 2017	18.45	18.70	18.11	18.59
273	NASDAQ	CRSP	Thu, Nov 16, 2017	17.86	18.87	17.76	18.42
272	NASDAQ	CRSP	Wed, Nov 15, 2017	17.32	17.76	17.27	17.66
271	NASDAQ	CRSP	Tue, Nov 14, 2017	17.75	17.92	16.70	17.46
270	NASDAQ	CRSP	Mon, Nov 13, 2017	17.73	18.01	17.43	17.75
269	NASDAQ	CRSP	Fri, Nov 10, 2017	16.95	17.56	16.90	17.45
268	NASDAQ	CRSP	Thu, Nov 9, 2017	17.94	17.94	16.51	16.95
267	NASDAQ	CRSP	Wed, Nov 8, 2017	18.02	18.35	17.53	17.94
266	NASDAQ	CRSP	Tue, Nov 7, 2017	18.87	18.87	18.00	18.13
265	NASDAQ	CRSP	Mon, Nov 6, 2017	19.22	19.23	18.65	18.91
264	NASDAQ	CRSP	Fri, Nov 3, 2017	18.90	19.35	18.85	19.05
263	NASDAQ	CRSP	Thu, Nov 2, 2017	18.56	18.74	18.01	18.67
262	NASDAQ	CRSP	Wed, Nov 1, 2017	19.40	19.52	18.40	18.43
261	NASDAQ	CRSP	Tue, Oct 31, 2017	19.17	19.39	19.06	19.30
260	NASDAQ	CRSP	Mon, Oct 30, 2017	18.96	19.25	18.78	19.01
259	NASDAQ	CRSP	Fri, Oct 27, 2017	18.51	19.00	18.37	18.95
258	NASDAQ	CRSP	Thu, Oct 26, 2017	19.03	19.09	18.29	18.49
257	NASDAQ	CRSP	Wed, Oct 25, 2017	19.29	19.59	18.30	18.94
256	NASDAQ	CRSP	Tue, Oct 24, 2017	19.29	19.67	19.10	19.29
255	NASDAQ	CRSP	Mon, Oct 23, 2017	19.24	19.70	19.10	19.40
254	NASDAQ	CRSP	Fri, Oct 20, 2017	18.95	19.43	18.79	19.07
253	NASDAQ	CRSP	Thu, Oct 19, 2017	17.55	19.17	17.55	18.97
252	NASDAQ	CRSP	Wed, Oct 18, 2017	18.45	18.51	17.59	17.79
251	NASDAQ	CRSP	Tue, Oct 17, 2017	18.50	19.00	18.09	18.30
250	NASDAQ	CRSP	Mon, Oct 16, 2017	18.60	18.87	17.95	18.44
249	NASDAQ	CRSP	Fri, Oct 13, 2017	18.70	18.91	17.89	18.42
248	NASDAQ	CRSP	Thu, Oct 12, 2017	18.78	19.07	18.51	18.72
247	NASDAQ	CRSP	Wed, Oct 11, 2017	19.35	19.59	18.61	18.80
246	NASDAQ	CRSP	Tue, Oct 10, 2017	19.66	19.66	19.26	19.45
245	NASDAQ	CRSP	Mon, Oct 9, 2017	19.45	19.83	19.35	19.70
244	NASDAQ	CRSP	Fri, Oct 6, 2017	19.21	19.53	19.07	19.30
243	NASDAQ	CRSP	Thu, Oct 5, 2017	19.05	19.29	18.35	19.19
242	NASDAQ	CRSP	Wed, Oct 4, 2017	19.16	19.47	18.61	19.09
241	NASDAQ	CRSP	Tue, Oct 3, 2017	18.75	19.23	17.81	19.12
240	NASDAQ	CRSP	Mon, Oct 2, 2017	18.09	18.95	17.52	18.39
239	NASDAQ	CRSP	Fri, Sep 29, 2017	17.75	18.01	17.30	17.87
238	NASDAQ	CRSP	Thu, Sep 28, 2017	16.99	18.06	16.50	17.51
237	NASDAQ	CRSP	Wed, Sep 27, 2017	17.23	17.34	16.16	16.77
236	NASDAQ	CRSP	Tue, Sep 26, 2017	18.88	18.98	17.01	17.02
235	NASDAQ	CRSP	Mon, Sep 25, 2017	19.00	19.12	18.62	18.95
234	NASDAQ	CRSP	Fri, Sep 22, 2017	19.00	19.06	18.41	18.97
233	NASDAQ	CRSP	Thu, Sep 21, 2017	18.80	19.29	18.15	19.02
232	NASDAQ	CRSP	Wed, Sep 20, 2017	18.89	19.12	18.75	18.92
231	NASDAQ	CRSP	Tue, Sep 19, 2017	19.05	19.20	18.53	18.75
230	NASDAQ	CRSP	Mon, Sep 18, 2017	19.03	19.27	18.91	19.07
229	NASDAQ	CRSP	Fri, Sep 15, 2017	19.00	19.31	18.75	19.19
228	NASDAQ	CRSP	Thu, Sep 14, 2017	18.88	19.11	18.58	19.10
227	NASDAQ	CRSP	Wed, Sep 13, 2017	18.72	19.12	18.55	19.04
226	NASDAQ	CRSP	Tue, Sep 12, 2017	19.15	19.30	18.06	18.92
225	NASDAQ	CRSP	Mon, Sep 11, 2017	19.09	19.36	18.56	19.15
224	NASDAQ	CRSP	Fri, Sep 8, 2017	19.16	19.25	18.20	18.74
223	NASDAQ	CRSP	Thu, Sep 7, 2017	18.68	19.48	18.59	19.10
222	NASDAQ	CRSP	Wed, Sep 6, 2017	19.72	19.95	18.15	18.47
221	NASDAQ	CRSP	Tue, Sep 5, 2017	20.49	20.71	19.49	20.20
220	NASDAQ	CRSP	Fri, Sep 1, 2017	20.39	20.59	19.69	20.56
219	NASDAQ	CRSP	Thu, Aug 31, 2017	20.90	21.32	20.17	20.48
218	NASDAQ	CRSP	Wed, Aug 30, 2017	19.91	20.92	19.91	20.66
217	NASDAQ	CRSP	Tue, Aug 29, 2017	19.60	19.93	19.25	19.84
216	NASDAQ	CRSP	Mon, Aug 28, 2017	19.80	20.37	19.32	19.69
215	NASDAQ	CRSP	Fri, Aug 25, 2017	19.35	19.80	19.09	19.50
214	NASDAQ	CRSP	Thu, Aug 24, 2017	18.40	19.62	18.40	19.35
213	NASDAQ	CRSP	Wed, Aug 23, 2017	18.57	18.75	18.23	18.41
212	NASDAQ	CRSP	Tue, Aug 22, 2017	18.39	18.86	18.25	18.37
211	NASDAQ	CRSP	Mon, Aug 21, 2017	18.13	18.96	18.10	18.35
210	NASDAQ	CRSP	Fri, Aug 18, 2017	18.37	18.68	18.13	18.34
209	NASDAQ	CRSP	Thu, Aug 17, 2017	18.61	19.12	18.00	18.42
208	NASDAQ	CRSP	Wed, Aug 16, 2017	19.25	19.78	18.77	18.86
207	NASDAQ	CRSP	Tue, Aug 15, 2017	19.89	20.00	19.09	19.35
206	NASDAQ	CRSP	Mon, Aug 14, 2017	19.45	19.99	19.22	19.68
205	NASDAQ	CRSP	Fri, Aug 11, 2017	18.46	19.94	18.16	19.22
204	NASDAQ	CRSP	Thu, Aug 10, 2017	17.56	18.48	17.32	17.80
203	NASDAQ	CRSP	Wed, Aug 9, 2017	18.50	18.91	17.12	17.57
202	NASDAQ	CRSP	Tue, Aug 8, 2017	18.65	18.99	18.40	18.74
201	NASDAQ	CRSP	Mon, Aug 7, 2017	18.98	18.98	18.32	18.50
200	NASDAQ	CRSP	Fri, Aug 4, 2017	18.21	18.55	17.79	18.40
199	NASDAQ	CRSP	Thu, Aug 3, 2017	16.73	18.04	16.73	17.91
198	NASDAQ	CRSP	Wed, Aug 2, 2017	17.02	17.19	16.59	16.75
197	NASDAQ	CRSP	Tue, Aug 1, 2017	17.50	17.50	16.50	16.90
196	NASDAQ	CRSP	Mon, Jul 31, 2017	17.29	17.61	17.05	17.49
195	NASDAQ	CRSP	Fri, Jul 28, 2017	17.70	17.73	17.01	17.29
194	NASDAQ	CRSP	Thu, Jul 27, 2017	17.95	18.37	17.16	17.67
193	NASDAQ	CRSP	Wed, Jul 26, 2017	17.50	17.93	17.43	17.74
192	NASDAQ	CRSP	Tue, Jul 25, 2017	17.20	17.74	17.02	17.49
191	NASDAQ	CRSP	Mon, Jul 24, 2017	16.60	17.20	16.53	17.09
190	NASDAQ	CRSP	Fri, Jul 21, 2017	16.45	16.91	16.37	16.64
189	NASDAQ	CRSP	Thu, Jul 20, 2017	16.78	16.98	16.15	16.53
188	NASDAQ	CRSP	Wed, Jul 19, 2017	17.01	17.06	16.51	16.89
187	NASDAQ	CRSP	Tue, Jul 18, 2017	17.08	17.09	16.35	17.00
186	NASDAQ	CRSP	Mon, Jul 17, 2017	17.00	17.29	16.50	17.10
185	NASDAQ	CRSP	Fri, Jul 14, 2017	16.82	16.99	16.41	16.99
184	NASDAQ	CRSP	Thu, Jul 13, 2017	17.00	17.25	16.41	17.07
183	NASDAQ	CRSP	Wed, Jul 12, 2017	16.58	16.94	16.25	16.71
182	NASDAQ	CRSP	Tue, Jul 11, 2017	16.24	16.70	16.13	16.67
181	NASDAQ	CRSP	Mon, Jul 10, 2017	15.99	16.20	15.67	16.03
180	NASDAQ	CRSP	Fri, Jul 7, 2017	15.68	15.91	15.68	15.88
179	NASDAQ	CRSP	Thu, Jul 6, 2017	16.08	16.30	15.65	15.78
178	NASDAQ	CRSP	Wed, Jul 5, 2017	15.80	16.47	15.64	16.08
177	NASDAQ	CRSP	Mon, Jul 3, 2017	15.97	16.16	15.55	15.81
176	NASDAQ	CRSP	Fri, Jun 30, 2017	16.09	16.19	15.67	16.02
175	NASDAQ	CRSP	Thu, Jun 29, 2017	17.01	17.10	15.56	16.07
174	NASDAQ	CRSP	Wed, Jun 28, 2017	17.31	17.84	16.10	17.11
173	NASDAQ	CRSP	Tue, Jun 27, 2017	17.65	17.85	17.11	17.31
172	NASDAQ	CRSP	Mon, Jun 26, 2017	16.84	17.28	16.53	17.25
171	NASDAQ	CRSP	Fri, Jun 23, 2017	16.28	16.77	15.75	16.44
170	NASDAQ	CRSP	Thu, Jun 22, 2017	15.04	16.28	15.01	16.14
169	NASDAQ	CRSP	Wed, Jun 21, 2017	14.88	15.15	14.75	15.04
168	NASDAQ	CRSP	Tue, Jun 20, 2017	15.00	15.10	14.32	14.88
167	NASDAQ	CRSP	Mon, Jun 19, 2017	15.00	15.13	14.75	14.79
166	NASDAQ	CRSP	Fri, Jun 16, 2017	14.43	14.83	14.34	14.81
165	NASDAQ	CRSP	Thu, Jun 15, 2017	14.20	14.51	14.18	14.43
164	NASDAQ	CRSP	Wed, Jun 14, 2017	14.57	14.57	14.22	14.25
163	NASDAQ	CRSP	Tue, Jun 13, 2017	14.10	14.64	14.02	14.48
162	NASDAQ	CRSP	Mon, Jun 12, 2017	14.79	15.14	14.00	14.21
161	NASDAQ	CRSP	Fri, Jun 9, 2017	15.13	15.14	14.54	14.60
160	NASDAQ	CRSP	Thu, Jun 8, 2017	14.78	15.13	14.65	15.00
159	NASDAQ	CRSP	Wed, Jun 7, 2017	14.40	15.00	14.10	14.78
158	NASDAQ	CRSP	Tue, Jun 6, 2017	14.17	14.71	14.10	14.31
157	NASDAQ	CRSP	Mon, Jun 5, 2017	14.53	14.53	13.67	14.28
156	NASDAQ	CRSP	Fri, Jun 2, 2017	14.99	14.99	14.14	14.24
155	NASDAQ	CRSP	Thu, Jun 1, 2017	13.76	14.40	13.54	14.34
154	NASDAQ	CRSP	Wed, May 31, 2017	14.01	14.20	13.50	13.62
153	NASDAQ	CRSP	Tue, May 30, 2017	15.04	15.39	13.90	14.24
152	NASDAQ	CRSP	Fri, May 26, 2017	15.02	15.54	15.02	15.04
151	NASDAQ	CRSP	Thu, May 25, 2017	15.75	15.84	15.14	15.38
150	NASDAQ	CRSP	Wed, May 24, 2017	15.94	15.94	15.56	15.65
149	NASDAQ	CRSP	Tue, May 23, 2017	15.99	15.99	15.40	15.75
148	NASDAQ	CRSP	Mon, May 22, 2017	15.99	15.99	15.33	15.55
147	NASDAQ	CRSP	Fri, May 19, 2017	15.88	15.98	15.49	15.54
146	NASDAQ	CRSP	Thu, May 18, 2017	15.47	16.19	15.21	15.77
145	NASDAQ	CRSP	Wed, May 17, 2017	16.40	16.74	15.51	15.51
144	NASDAQ	CRSP	Tue, May 16, 2017	17.07	17.10	16.29	16.52
143	NASDAQ	CRSP	Mon, May 15, 2017	17.02	17.20	16.84	17.15
142	NASDAQ	CRSP	Fri, May 12, 2017	17.00	17.02	16.82	17.00
141	NASDAQ	CRSP	Thu, May 11, 2017	17.02	17.02	16.10	16.79
140	NASDAQ	CRSP	Wed, May 10, 2017	17.00	17.02	16.69	17.02
139	NASDAQ	CRSP	Tue, May 9, 2017	16.98	17.02	16.74	16.95
138	NASDAQ	CRSP	Mon, May 8, 2017	17.00	17.00	16.25	16.70
137	NASDAQ	CRSP	Fri, May 5, 2017	17.00	17.05	16.57	16.98
136	NASDAQ	CRSP	Thu, May 4, 2017	16.30	16.92	15.90	16.70
135	NASDAQ	CRSP	Wed, May 3, 2017	16.84	16.84	15.51	16.21
134	NASDAQ	CRSP	Tue, May 2, 2017	17.00	17.08	16.30	16.60
133	NASDAQ	CRSP	Mon, May 1, 2017	17.00	17.02	16.28	17.02
132	NASDAQ	CRSP	Fri, Apr 28, 2017	16.84	17.02	16.42	17.02
131	NASDAQ	CRSP	Thu, Apr 27, 2017	17.00	17.02	16.57	17.00
130	NASDAQ	CRSP	Wed, Apr 26, 2017	17.02	17.02	16.57	16.67
129	NASDAQ	CRSP	Tue, Apr 25, 2017	16.99	17.10	16.60	16.90
128	NASDAQ	CRSP	Mon, Apr 24, 2017	17.00	17.02	16.14	16.58
127	NASDAQ	CRSP	Fri, Apr 21, 2017	17.25	17.48	16.82	16.97
126	NASDAQ	CRSP	Thu, Apr 20, 2017	17.36	17.80	17.11	17.29
125	NASDAQ	CRSP	Wed, Apr 19, 2017	19.05	19.09	17.05	17.57
124	NASDAQ	CRSP	Tue, Apr 18, 2017	19.99	20.30	19.06	19.17
123	NASDAQ	CRSP	Mon, Apr 17, 2017	19.47	19.99	19.03	19.87
122	NASDAQ	CRSP	Thu, Apr 13, 2017	18.60	19.46	18.60	19.41
121	NASDAQ	CRSP	Wed, Apr 12, 2017	19.00	19.00	18.65	18.90
120	NASDAQ	CRSP	Tue, Apr 11, 2017	18.69	19.19	18.56	18.90
119	NASDAQ	CRSP	Mon, Apr 10, 2017	19.19	19.59	18.57	18.86
118	NASDAQ	CRSP	Fri, Apr 7, 2017	19.50	19.92	19.00	19.29
117	NASDAQ	CRSP	Thu, Apr 6, 2017	19.80	20.13	19.30	19.47
116	NASDAQ	CRSP	Wed, Apr 5, 2017	20.74	21.09	19.34	19.85
115	NASDAQ	CRSP	Tue, Apr 4, 2017	21.30	21.58	20.29	20.90
114	NASDAQ	CRSP	Mon, Apr 3, 2017	22.00	22.22	21.11	21.61
113	NASDAQ	CRSP	Fri, Mar 31, 2017	20.80	21.93	20.61	21.77
112	NASDAQ	CRSP	Thu, Mar 30, 2017	21.27	21.27	20.20	20.72
111	NASDAQ	CRSP	Wed, Mar 29, 2017	21.00	21.00	19.38	20.77
110	NASDAQ	CRSP	Tue, Mar 28, 2017	20.00	20.80	19.00	20.42
109	NASDAQ	CRSP	Mon, Mar 27, 2017	18.50	18.84	18.00	18.24
108	NASDAQ	CRSP	Fri, Mar 24, 2017	17.90	18.55	17.87	17.88
107	NASDAQ	CRSP	Thu, Mar 23, 2017	18.58	19.75	17.80	17.81
106	NASDAQ	CRSP	Wed, Mar 22, 2017	19.67	20.02	18.16	18.68
105	NASDAQ	CRSP	Tue, Mar 21, 2017	21.24	21.45	19.50	19.72
104	NASDAQ	CRSP	Mon, Mar 20, 2017	20.85	21.29	20.20	21.24
103	NASDAQ	CRSP	Fri, Mar 17, 2017	20.96	21.22	20.25	20.75
102	NASDAQ	CRSP	Thu, Mar 16, 2017	21.25	21.53	20.21	20.49
101	NASDAQ	CRSP	Wed, Mar 15, 2017	21.50	21.98	20.12	21.00
100	NASDAQ	CRSP	Tue, Mar 14, 2017	21.60	22.19	21.17	21.34
99	NASDAQ	CRSP	Mon, Mar 13, 2017	22.00	22.64	20.88	21.17
98	NASDAQ	CRSP	Fri, Mar 10, 2017	21.62	23.37	21.03	21.15
97	NASDAQ	CRSP	Thu, Mar 9, 2017	22.82	23.90	21.02	21.37
96	NASDAQ	CRSP	Wed, Mar 8, 2017	21.53	22.87	21.53	22.43
95	NASDAQ	CRSP	Tue, Mar 7, 2017	22.04	22.47	20.70	21.34
94	NASDAQ	CRSP	Mon, Mar 6, 2017	21.39	22.34	20.70	21.88
93	NASDAQ	CRSP	Fri, Mar 3, 2017	21.69	22.50	21.01	21.14
92	NASDAQ	CRSP	Thu, Mar 2, 2017	22.50	23.50	21.00	21.54
91	NASDAQ	CRSP	Wed, Mar 1, 2017	23.50	23.50	21.50	22.47
90	NASDAQ	CRSP	Tue, Feb 28, 2017	20.16	24.00	19.25	23.73
89	NASDAQ	CRSP	Mon, Feb 27, 2017	18.03	19.95	18.00	19.95
88	NASDAQ	CRSP	Fri, Feb 24, 2017	17.69	18.14	17.17	17.90
87	NASDAQ	CRSP	Thu, Feb 23, 2017	17.85	18.00	17.02	17.64
86	NASDAQ	CRSP	Wed, Feb 22, 2017	17.35	17.71	16.54	17.71
85	NASDAQ	CRSP	Tue, Feb 21, 2017	18.13	18.90	17.10	17.30
84	NASDAQ	CRSP	Fri, Feb 17, 2017	19.00	19.99	17.35	18.07
83	NASDAQ	CRSP	Thu, Feb 16, 2017	16.18	19.00	15.50	18.49
82	NASDAQ	CRSP	Wed, Feb 15, 2017	17.26	17.52	11.63	15.90
81	NASDAQ	CRSP	Tue, Feb 14, 2017	16.46	17.49	16.20	17.26
80	NASDAQ	CRSP	Mon, Feb 13, 2017	15.21	16.56	15.10	16.43
79	NASDAQ	CRSP	Fri, Feb 10, 2017	14.78	15.21	14.50	15.01
78	NASDAQ	CRSP	Thu, Feb 9, 2017	14.95	15.19	14.64	14.78
77	NASDAQ	CRSP	Wed, Feb 8, 2017	15.25	15.49	14.50	14.90
76	NASDAQ	CRSP	Tue, Feb 7, 2017	15.80	15.80	15.22	15.22
75	NASDAQ	CRSP	Mon, Feb 6, 2017	15.73	16.47	15.67	15.75
74	NASDAQ	CRSP	Fri, Feb 3, 2017	16.04	16.25	15.27	15.65
73	NASDAQ	CRSP	Thu, Feb 2, 2017	17.22	17.22	15.58	16.26
72	NASDAQ	CRSP	Wed, Feb 1, 2017	17.50	18.37	17.01	17.22
71	NASDAQ	CRSP	Tue, Jan 31, 2017	17.50	18.34	17.50	17.75
70	NASDAQ	CRSP	Mon, Jan 30, 2017	18.00	18.34	17.70	17.74
69	NASDAQ	CRSP	Fri, Jan 27, 2017	18.57	18.92	18.30	18.43
68	NASDAQ	CRSP	Thu, Jan 26, 2017	18.41	18.84	18.33	18.58
67	NASDAQ	CRSP	Wed, Jan 25, 2017	19.00	19.20	18.20	18.84
66	NASDAQ	CRSP	Tue, Jan 24, 2017	18.86	18.95	18.12	18.95
65	NASDAQ	CRSP	Mon, Jan 23, 2017	20.00	20.50	17.62	18.54
64	NASDAQ	CRSP	Fri, Jan 20, 2017	21.39	21.68	20.00	20.00
63	NASDAQ	CRSP	Thu, Jan 19, 2017	22.23	22.45	21.02	21.03
62	NASDAQ	CRSP	Wed, Jan 18, 2017	21.97	22.48	21.50	22.23
61	NASDAQ	CRSP	Tue, Jan 17, 2017	21.34	22.06	21.30	21.50
60	NASDAQ	CRSP	Fri, Jan 13, 2017	22.60	22.87	21.00	21.14
59	NASDAQ	CRSP	Thu, Jan 12, 2017	22.93	22.99	21.88	22.23
58	NASDAQ	CRSP	Wed, Jan 11, 2017	23.00	23.00	21.73	22.39
57	NASDAQ	CRSP	Tue, Jan 10, 2017	23.20	23.20	22.59	22.99
56	NASDAQ	CRSP	Mon, Jan 9, 2017	23.40	23.40	22.30	22.89
55	NASDAQ	CRSP	Fri, Jan 6, 2017	24.36	24.36	21.60	22.54
54	NASDAQ	CRSP	Thu, Jan 5, 2017	24.00	24.01	22.26	22.96
53	NASDAQ	CRSP	Wed, Jan 4, 2017	24.85	25.00	21.51	23.55
52	NASDAQ	CRSP	Tue, Jan 3, 2017	21.00	22.50	20.50	22.50
51	NASDAQ	CRSP	Fri, Dec 30, 2016	20.45	20.69	19.95	20.26
50	NASDAQ	CRSP	Thu, Dec 29, 2016	21.10	21.10	20.00	20.03
49	NASDAQ	CRSP	Wed, Dec 28, 2016	21.50	21.50	20.00	20.00
48	NASDAQ	CRSP	Tue, Dec 27, 2016	21.59	21.59	20.60	21.02
47	NASDAQ	CRSP	Fri, Dec 23, 2016	20.27	20.90	20.05	20.86
46	NASDAQ	CRSP	Thu, Dec 22, 2016	20.76	21.24	20.00	20.12
45	NASDAQ	CRSP	Wed, Dec 21, 2016	20.75	21.50	20.07	20.28
44	NASDAQ	CRSP	Tue, Dec 20, 2016	20.87	21.98	20.18	20.18
43	NASDAQ	CRSP	Mon, Dec 19, 2016	19.85	21.00	19.70	20.55
42	NASDAQ	CRSP	Fri, Dec 16, 2016	20.28	20.28	19.05	19.52
41	NASDAQ	CRSP	Thu, Dec 15, 2016	19.20	19.80	18.76	19.18
40	NASDAQ	CRSP	Wed, Dec 14, 2016	19.12	19.88	18.63	19.11
39	NASDAQ	CRSP	Tue, Dec 13, 2016	20.00	21.13	19.15	19.60
38	NASDAQ	CRSP	Mon, Dec 12, 2016	21.01	21.50	20.08	20.36
37	NASDAQ	CRSP	Fri, Dec 9, 2016	21.29	21.97	20.10	20.77
36	NASDAQ	CRSP	Thu, Dec 8, 2016	20.90	21.54	20.27	21.10
35	NASDAQ	CRSP	Wed, Dec 7, 2016	21.80	22.00	20.54	20.89
34	NASDAQ	CRSP	Tue, Dec 6, 2016	21.68	22.38	20.33	22.23
33	NASDAQ	CRSP	Mon, Dec 5, 2016	19.10	21.02	19.10	20.94
32	NASDAQ	CRSP	Fri, Dec 2, 2016	20.50	21.00	19.00	19.03
31	NASDAQ	CRSP	Thu, Dec 1, 2016	21.67	21.70	19.98	19.98
30	NASDAQ	CRSP	Wed, Nov 30, 2016	23.00	23.25	21.12	21.82
29	NASDAQ	CRSP	Tue, Nov 29, 2016	21.20	23.25	20.56	23.07
28	NASDAQ	CRSP	Mon, Nov 28, 2016	21.43	21.98	20.55	20.56
27	NASDAQ	CRSP	Fri, Nov 25, 2016	19.96	20.50	19.96	20.40
26	NASDAQ	CRSP	Wed, Nov 23, 2016	20.10	20.43	18.06	19.34
25	NASDAQ	CRSP	Tue, Nov 22, 2016	21.13	21.49	20.00	20.07
24	NASDAQ	CRSP	Mon, Nov 21, 2016	20.54	21.49	20.53	20.80
23	NASDAQ	CRSP	Fri, Nov 18, 2016	21.78	23.30	20.00	20.50
22	NASDAQ	CRSP	Thu, Nov 17, 2016	21.75	23.97	20.90	21.80
21	NASDAQ	CRSP	Wed, Nov 16, 2016	18.75	21.61	18.53	21.58
20	NASDAQ	CRSP	Tue, Nov 15, 2016	17.74	18.58	17.08	18.15
19	NASDAQ	CRSP	Mon, Nov 14, 2016	18.17	18.20	17.10	17.60
18	NASDAQ	CRSP	Fri, Nov 11, 2016	18.33	18.33	17.07	17.50
17	NASDAQ	CRSP	Thu, Nov 10, 2016	16.76	18.19	16.50	16.84
16	NASDAQ	CRSP	Wed, Nov 9, 2016	15.89	16.90	15.89	16.27
15	NASDAQ	CRSP	Tue, Nov 8, 2016	15.20	16.11	15.20	15.89
14	NASDAQ	CRSP	Mon, Nov 7, 2016	16.27	16.27	15.05	15.21
13	NASDAQ	CRSP	Fri, Nov 4, 2016	15.50	15.50	15.00	15.20
12	NASDAQ	CRSP	Thu, Nov 3, 2016	15.40	15.92	15.02	15.32
11	NASDAQ	CRSP	Wed, Nov 2, 2016	18.74	18.74	15.06	15.36
10	NASDAQ	CRSP	Tue, Nov 1, 2016	18.68	18.74	17.75	17.95
9	NASDAQ	CRSP	Mon, Oct 31, 2016	17.50	18.88	17.07	18.25
8	NASDAQ	CRSP	Fri, Oct 28, 2016	16.40	17.00	16.37	16.74
7	NASDAQ	CRSP	Thu, Oct 27, 2016	15.47	17.49	14.97	15.82
6	NASDAQ	CRSP	Wed, Oct 26, 2016	14.99	14.99	14.38	14.80
5	NASDAQ	CRSP	Tue, Oct 25, 2016	14.15	14.50	14.01	14.41
4	NASDAQ	CRSP	Mon, Oct 24, 2016	14.05	14.15	13.90	14.01
3	NASDAQ	CRSP	Fri, Oct 21, 2016	14.00	14.18	13.75	13.82
2	NASDAQ	CRSP	Thu, Oct 20, 2016	14.06	14.23	13.85	13.94
1	NASDAQ	CRSP	Wed, Oct 19, 2016	15.00	16.32	14.01	14.09
#	Exchange	Symbol	Date	Open	High	Low	Close

CRISPR Therapeutics AG NASDAQ:CRSP 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