Pulse Biosciences Inc NASDAQ:PLSE Historical Prices

Below are the 1962 trading days of historical prices for PLSE.

#	Exchange	Symbol	Date	Open	High	Low	Close
1962	NASDAQ	PLSE	Tue, Mar 5, 2024	9.81	9.81	8.77	9.17
1961	NASDAQ	PLSE	Mon, Mar 4, 2024	10.27	10.56	9.31	9.66
1960	NASDAQ	PLSE	Fri, Mar 1, 2024	10.07	10.29	9.81	10.27
1959	NASDAQ	PLSE	Thu, Feb 29, 2024	10.35	10.63	9.81	9.88
1958	NASDAQ	PLSE	Wed, Feb 28, 2024	10.96	10.96	9.88	10.16
1957	NASDAQ	PLSE	Tue, Feb 27, 2024	9.87	11.06	9.80	10.88
1956	NASDAQ	PLSE	Mon, Feb 26, 2024	8.95	9.99	8.89	9.93
1955	NASDAQ	PLSE	Fri, Feb 23, 2024	9.46	9.56	9.06	9.12
1954	NASDAQ	PLSE	Thu, Feb 22, 2024	9.35	9.74	9.32	9.45
1953	NASDAQ	PLSE	Wed, Feb 21, 2024	8.94	9.48	8.83	9.35
1952	NASDAQ	PLSE	Tue, Feb 20, 2024	9.25	9.37	8.67	9.13
1951	NASDAQ	PLSE	Fri, Feb 16, 2024	9.07	9.35	8.95	9.18
1950	NASDAQ	PLSE	Thu, Feb 15, 2024	8.72	9.30	8.49	9.20
1949	NASDAQ	PLSE	Wed, Feb 14, 2024	7.92	8.90	7.79	8.78
1948	NASDAQ	PLSE	Tue, Feb 13, 2024	8.25	8.25	7.77	7.80
1947	NASDAQ	PLSE	Mon, Feb 12, 2024	8.40	8.68	8.16	8.39
1946	NASDAQ	PLSE	Fri, Feb 9, 2024	8.61	9.03	8.34	8.38
1945	NASDAQ	PLSE	Thu, Feb 8, 2024	8.26	8.61	8.26	8.52
1944	NASDAQ	PLSE	Wed, Feb 7, 2024	8.68	8.68	8.37	8.60
1943	NASDAQ	PLSE	Tue, Feb 6, 2024	8.67	8.93	8.32	8.70
1942	NASDAQ	PLSE	Mon, Feb 5, 2024	9.13	9.13	8.32	8.72
1941	NASDAQ	PLSE	Fri, Feb 2, 2024	8.95	9.69	8.84	9.13
1940	NASDAQ	PLSE	Thu, Feb 1, 2024	8.94	9.12	8.71	8.98
1939	NASDAQ	PLSE	Wed, Jan 31, 2024	9.10	9.50	8.84	8.88
1938	NASDAQ	PLSE	Tue, Jan 30, 2024	9.18	9.26	8.83	9.08
1937	NASDAQ	PLSE	Mon, Jan 29, 2024	8.50	9.34	8.37	9.28
1936	NASDAQ	PLSE	Fri, Jan 26, 2024	8.33	9.02	8.24	8.52
1935	NASDAQ	PLSE	Thu, Jan 25, 2024	8.73	9.04	8.20	8.44
1934	NASDAQ	PLSE	Wed, Jan 24, 2024	10.02	10.08	8.62	8.70
1933	NASDAQ	PLSE	Tue, Jan 23, 2024	9.46	10.23	9.39	9.88
1932	NASDAQ	PLSE	Mon, Jan 22, 2024	8.24	9.40	8.24	9.37
1931	NASDAQ	PLSE	Fri, Jan 19, 2024	8.54	8.54	8.19	8.28
1930	NASDAQ	PLSE	Thu, Jan 18, 2024	8.28	8.58	8.12	8.49
1929	NASDAQ	PLSE	Wed, Jan 17, 2024	8.03	8.32	7.79	8.30
1928	NASDAQ	PLSE	Tue, Jan 16, 2024	7.91	8.29	7.79	8.23
1927	NASDAQ	PLSE	Fri, Jan 12, 2024	8.22	8.37	7.91	8.03
1926	NASDAQ	PLSE	Thu, Jan 11, 2024	8.37	8.39	7.83	8.13
1925	NASDAQ	PLSE	Wed, Jan 10, 2024	8.48	8.61	8.12	8.44
1924	NASDAQ	PLSE	Tue, Jan 9, 2024	8.90	9.10	8.59	8.65
1923	NASDAQ	PLSE	Mon, Jan 8, 2024	9.01	9.24	8.78	9.12
1922	NASDAQ	PLSE	Fri, Jan 5, 2024	8.92	9.44	8.81	9.03
1921	NASDAQ	PLSE	Thu, Jan 4, 2024	10.00	10.04	9.20	9.25
1920	NASDAQ	PLSE	Wed, Jan 3, 2024	11.06	11.06	10.03	10.09
1919	NASDAQ	PLSE	Tue, Jan 2, 2024	12.02	12.22	10.86	11.02
1918	NASDAQ	PLSE	Fri, Dec 29, 2023	12.79	12.96	12.01	12.24
1917	NASDAQ	PLSE	Thu, Dec 28, 2023	12.91	13.02	12.26	12.60
1916	NASDAQ	PLSE	Wed, Dec 27, 2023	12.61	13.35	12.42	12.84
1915	NASDAQ	PLSE	Tue, Dec 26, 2023	12.60	12.94	11.98	12.62
1914	NASDAQ	PLSE	Fri, Dec 22, 2023	12.23	13.62	12.07	12.66
1913	NASDAQ	PLSE	Thu, Dec 21, 2023	11.98	12.36	11.60	12.07
1912	NASDAQ	PLSE	Wed, Dec 20, 2023	12.32	13.00	11.39	11.50
1911	NASDAQ	PLSE	Tue, Dec 19, 2023	9.78	13.06	9.78	12.38
1910	NASDAQ	PLSE	Mon, Dec 18, 2023	9.84	10.13	9.50	9.75
1909	NASDAQ	PLSE	Fri, Dec 15, 2023	9.68	10.07	9.43	9.84
1908	NASDAQ	PLSE	Thu, Dec 14, 2023	10.37	10.48	9.20	9.45
1907	NASDAQ	PLSE	Wed, Dec 13, 2023	9.62	10.40	9.48	10.09
1906	NASDAQ	PLSE	Tue, Dec 12, 2023	9.11	9.66	8.83	9.39
1905	NASDAQ	PLSE	Mon, Dec 11, 2023	9.75	9.75	9.03	9.18
1904	NASDAQ	PLSE	Fri, Dec 8, 2023	9.59	9.82	9.24	9.48
1903	NASDAQ	PLSE	Thu, Dec 7, 2023	9.00	9.48	8.67	9.32
1902	NASDAQ	PLSE	Wed, Dec 6, 2023	9.40	9.51	8.61	9.01
1901	NASDAQ	PLSE	Tue, Dec 5, 2023	10.27	10.50	9.22	9.40
1900	NASDAQ	PLSE	Mon, Dec 4, 2023	9.30	11.08	9.30	10.27
1899	NASDAQ	PLSE	Fri, Dec 1, 2023	9.48	9.57	8.89	9.16
1898	NASDAQ	PLSE	Thu, Nov 30, 2023	9.23	9.55	8.80	9.03
1897	NASDAQ	PLSE	Wed, Nov 29, 2023	8.65	10.21	8.57	9.24
1896	NASDAQ	PLSE	Tue, Nov 28, 2023	9.04	9.70	8.60	8.74
1895	NASDAQ	PLSE	Mon, Nov 27, 2023	7.11	9.00	7.11	8.84
1894	NASDAQ	PLSE	Fri, Nov 24, 2023	6.67	7.36	6.63	7.27
1893	NASDAQ	PLSE	Wed, Nov 22, 2023	6.51	6.89	6.51	6.69
1892	NASDAQ	PLSE	Tue, Nov 21, 2023	6.33	7.41	6.32	6.61
1891	NASDAQ	PLSE	Mon, Nov 20, 2023	6.16	6.67	6.01	6.26
1890	NASDAQ	PLSE	Fri, Nov 17, 2023	6.34	6.43	5.97	6.12
1889	NASDAQ	PLSE	Thu, Nov 16, 2023	6.14	6.58	5.97	6.24
1888	NASDAQ	PLSE	Wed, Nov 15, 2023	5.88	6.48	5.80	6.38
1887	NASDAQ	PLSE	Tue, Nov 14, 2023	5.50	6.00	5.22	5.82
1886	NASDAQ	PLSE	Mon, Nov 13, 2023	5.35	5.85	5.28	5.41
1885	NASDAQ	PLSE	Fri, Nov 10, 2023	4.62	5.19	4.57	5.16
1884	NASDAQ	PLSE	Thu, Nov 9, 2023	5.06	5.19	4.58	4.63
1883	NASDAQ	PLSE	Wed, Nov 8, 2023	5.36	5.38	4.73	5.09
1882	NASDAQ	PLSE	Tue, Nov 7, 2023	5.21	5.55	5.02	5.31
1881	NASDAQ	PLSE	Mon, Nov 6, 2023	4.96	5.58	4.94	5.19
1880	NASDAQ	PLSE	Fri, Nov 3, 2023	4.47	5.02	4.36	4.92
1879	NASDAQ	PLSE	Thu, Nov 2, 2023	4.39	4.67	4.35	4.49
1878	NASDAQ	PLSE	Wed, Nov 1, 2023	4.51	4.64	4.24	4.38
1877	NASDAQ	PLSE	Tue, Oct 31, 2023	4.48	4.56	4.29	4.52
1876	NASDAQ	PLSE	Mon, Oct 30, 2023	4.22	4.69	4.22	4.41
1875	NASDAQ	PLSE	Fri, Oct 27, 2023	3.93	4.19	3.82	4.17
1874	NASDAQ	PLSE	Thu, Oct 26, 2023	4.01	4.01	3.78	3.85
1873	NASDAQ	PLSE	Wed, Oct 25, 2023	4.09	4.12	3.96	3.99
1872	NASDAQ	PLSE	Tue, Oct 24, 2023	3.94	4.10	3.93	4.07
1871	NASDAQ	PLSE	Mon, Oct 23, 2023	3.98	4.17	3.93	3.96
1870	NASDAQ	PLSE	Fri, Oct 20, 2023	3.98	4.27	3.98	4.03
1869	NASDAQ	PLSE	Thu, Oct 19, 2023	4.15	4.19	3.97	3.97
1868	NASDAQ	PLSE	Wed, Oct 18, 2023	4.49	4.49	4.09	4.13
1867	NASDAQ	PLSE	Tue, Oct 17, 2023	4.29	4.62	4.26	4.42
1866	NASDAQ	PLSE	Mon, Oct 16, 2023	4.12	4.32	4.09	4.24
1865	NASDAQ	PLSE	Fri, Oct 13, 2023	4.06	4.18	4.01	4.06
1864	NASDAQ	PLSE	Thu, Oct 12, 2023	4.30	4.37	4.05	4.06
1863	NASDAQ	PLSE	Wed, Oct 11, 2023	4.55	4.55	4.09	4.30
1862	NASDAQ	PLSE	Tue, Oct 10, 2023	4.18	4.70	4.15	4.46
1861	NASDAQ	PLSE	Mon, Oct 9, 2023	4.25	4.31	4.03	4.12
1860	NASDAQ	PLSE	Fri, Oct 6, 2023	4.17	4.44	4.13	4.33
1859	NASDAQ	PLSE	Thu, Oct 5, 2023	3.91	4.23	3.88	4.16
1858	NASDAQ	PLSE	Wed, Oct 4, 2023	4.01	4.23	3.84	3.89
1857	NASDAQ	PLSE	Tue, Oct 3, 2023	4.02	4.09	3.85	3.97
1856	NASDAQ	PLSE	Mon, Oct 2, 2023	4.04	4.11	3.89	4.06
1855	NASDAQ	PLSE	Fri, Sep 29, 2023	4.42	4.47	3.89	4.03
1854	NASDAQ	PLSE	Thu, Sep 28, 2023	4.14	4.42	4.07	4.36
1853	NASDAQ	PLSE	Wed, Sep 27, 2023	4.18	4.35	4.00	4.14
1852	NASDAQ	PLSE	Tue, Sep 26, 2023	4.13	4.34	4.03	4.17
1851	NASDAQ	PLSE	Mon, Sep 25, 2023	4.25	4.45	4.05	4.08
1850	NASDAQ	PLSE	Fri, Sep 22, 2023	4.08	4.38	4.08	4.25
1849	NASDAQ	PLSE	Thu, Sep 21, 2023	4.20	4.36	4.08	4.12
1848	NASDAQ	PLSE	Wed, Sep 20, 2023	4.46	4.49	4.25	4.27
1847	NASDAQ	PLSE	Tue, Sep 19, 2023	4.42	4.48	4.29	4.42
1846	NASDAQ	PLSE	Mon, Sep 18, 2023	4.70	4.70	4.34	4.39
1845	NASDAQ	PLSE	Fri, Sep 15, 2023	4.57	4.77	4.48	4.68
1844	NASDAQ	PLSE	Thu, Sep 14, 2023	4.50	4.63	4.25	4.56
1843	NASDAQ	PLSE	Wed, Sep 13, 2023	4.59	4.68	4.47	4.56
1842	NASDAQ	PLSE	Tue, Sep 12, 2023	4.65	4.82	4.51	4.59
1841	NASDAQ	PLSE	Mon, Sep 11, 2023	4.64	4.64	4.64	4.64
1840	NASDAQ	PLSE	Fri, Sep 8, 2023	4.76	4.82	4.62	4.69
1839	NASDAQ	PLSE	Thu, Sep 7, 2023	4.79	4.79	4.58	4.74
1838	NASDAQ	PLSE	Wed, Sep 6, 2023	4.89	4.96	4.66	4.83
1837	NASDAQ	PLSE	Tue, Sep 5, 2023	4.61	4.99	4.53	4.89
1836	NASDAQ	PLSE	Fri, Sep 1, 2023	4.60	4.77	4.40	4.66
1835	NASDAQ	PLSE	Thu, Aug 31, 2023	4.67	4.82	4.62	4.71
1834	NASDAQ	PLSE	Wed, Aug 30, 2023	5.02	5.09	4.56	4.69
1833	NASDAQ	PLSE	Tue, Aug 29, 2023	5.72	5.72	4.36	5.39
1832	NASDAQ	PLSE	Mon, Aug 28, 2023	7.08	7.28	5.63	5.68
1831	NASDAQ	PLSE	Fri, Aug 25, 2023	6.96	7.23	6.79	7.07
1830	NASDAQ	PLSE	Thu, Aug 24, 2023	7.02	7.40	6.75	6.92
1829	NASDAQ	PLSE	Wed, Aug 23, 2023	7.71	7.88	7.27	7.60
1828	NASDAQ	PLSE	Tue, Aug 22, 2023	7.70	8.47	7.39	7.41
1827	NASDAQ	PLSE	Mon, Aug 21, 2023	8.43	8.47	7.63	7.78
1826	NASDAQ	PLSE	Fri, Aug 18, 2023	7.89	8.62	7.76	8.38
1825	NASDAQ	PLSE	Thu, Aug 17, 2023	8.00	8.24	7.57	7.94
1824	NASDAQ	PLSE	Wed, Aug 16, 2023	7.92	8.05	7.69	7.90
1823	NASDAQ	PLSE	Tue, Aug 15, 2023	7.69	8.38	7.68	7.92
1822	NASDAQ	PLSE	Mon, Aug 14, 2023	7.12	7.83	6.84	7.73
1821	NASDAQ	PLSE	Fri, Aug 11, 2023	7.70	7.70	7.09	7.22
1820	NASDAQ	PLSE	Thu, Aug 10, 2023	7.31	7.45	6.73	6.84
1819	NASDAQ	PLSE	Wed, Aug 9, 2023	7.25	7.38	7.06	7.25
1818	NASDAQ	PLSE	Tue, Aug 8, 2023	7.20	7.48	7.12	7.29
1817	NASDAQ	PLSE	Mon, Aug 7, 2023	7.29	7.42	6.97	7.13
1816	NASDAQ	PLSE	Fri, Aug 4, 2023	7.35	7.56	7.19	7.40
1815	NASDAQ	PLSE	Thu, Aug 3, 2023	7.16	7.74	7.04	7.34
1814	NASDAQ	PLSE	Wed, Aug 2, 2023	7.25	7.85	7.14	7.24
1813	NASDAQ	PLSE	Tue, Aug 1, 2023	7.76	8.21	7.26	7.35
1812	NASDAQ	PLSE	Mon, Jul 31, 2023	8.70	8.70	7.66	7.90
1811	NASDAQ	PLSE	Fri, Jul 28, 2023	7.08	8.80	7.08	8.73
1810	NASDAQ	PLSE	Thu, Jul 27, 2023	7.15	7.27	6.86	6.95
1809	NASDAQ	PLSE	Wed, Jul 26, 2023	6.69	7.20	6.65	7.10
1808	NASDAQ	PLSE	Tue, Jul 25, 2023	6.40	6.68	6.30	6.62
1807	NASDAQ	PLSE	Mon, Jul 24, 2023	6.63	6.80	6.26	6.34
1806	NASDAQ	PLSE	Fri, Jul 21, 2023	6.64	7.08	6.59	6.65
1805	NASDAQ	PLSE	Thu, Jul 20, 2023	6.64	6.75	6.40	6.59
1804	NASDAQ	PLSE	Wed, Jul 19, 2023	7.09	7.12	6.62	6.72
1803	NASDAQ	PLSE	Tue, Jul 18, 2023	7.12	7.32	6.94	7.09
1802	NASDAQ	PLSE	Mon, Jul 17, 2023	7.00	7.20	6.92	7.12
1801	NASDAQ	PLSE	Fri, Jul 14, 2023	7.22	7.22	6.80	7.00
1800	NASDAQ	PLSE	Thu, Jul 13, 2023	7.14	7.46	7.07	7.19
1799	NASDAQ	PLSE	Wed, Jul 12, 2023	7.13	7.18	6.81	7.08
1798	NASDAQ	PLSE	Tue, Jul 11, 2023	7.39	7.39	7.02	7.23
1797	NASDAQ	PLSE	Mon, Jul 10, 2023	6.79	7.41	6.78	7.35
1796	NASDAQ	PLSE	Fri, Jul 7, 2023	6.50	6.75	6.46	6.67
1795	NASDAQ	PLSE	Thu, Jul 6, 2023	6.54	6.62	6.25	6.50
1794	NASDAQ	PLSE	Wed, Jul 5, 2023	6.53	7.12	6.41	6.72
1793	NASDAQ	PLSE	Mon, Jul 3, 2023	7.22	7.29	6.54	6.65
1792	NASDAQ	PLSE	Fri, Jun 30, 2023	6.91	7.44	6.78	7.19
1791	NASDAQ	PLSE	Thu, Jun 29, 2023	6.65	7.06	6.64	6.78
1790	NASDAQ	PLSE	Wed, Jun 28, 2023	6.24	6.62	6.20	6.59
1789	NASDAQ	PLSE	Tue, Jun 27, 2023	6.21	6.67	6.00	6.33
1788	NASDAQ	PLSE	Mon, Jun 26, 2023	6.36	6.54	6.00	6.20
1787	NASDAQ	PLSE	Fri, Jun 23, 2023	6.64	7.12	6.24	6.40
1786	NASDAQ	PLSE	Thu, Jun 22, 2023	6.15	6.73	6.04	6.64
1785	NASDAQ	PLSE	Wed, Jun 21, 2023	6.02	6.46	5.93	6.07
1784	NASDAQ	PLSE	Tue, Jun 20, 2023	6.37	6.48	6.08	6.08
1783	NASDAQ	PLSE	Fri, Jun 16, 2023	6.55	6.94	6.25	6.27
1782	NASDAQ	PLSE	Thu, Jun 15, 2023	6.71	7.18	6.51	6.51
1781	NASDAQ	PLSE	Wed, Jun 14, 2023	6.73	7.41	6.58	6.58
1780	NASDAQ	PLSE	Tue, Jun 13, 2023	7.11	7.32	6.35	6.73
1779	NASDAQ	PLSE	Mon, Jun 12, 2023	6.94	7.42	6.83	7.07
1778	NASDAQ	PLSE	Fri, Jun 9, 2023	6.96	7.35	6.75	6.97
1777	NASDAQ	PLSE	Thu, Jun 8, 2023	6.24	7.55	6.24	6.85
1776	NASDAQ	PLSE	Wed, Jun 7, 2023	6.13	6.79	6.13	6.43
1775	NASDAQ	PLSE	Tue, Jun 6, 2023	6.09	6.50	6.03	6.13
1774	NASDAQ	PLSE	Mon, Jun 5, 2023	6.30	6.50	6.06	6.17
1773	NASDAQ	PLSE	Fri, Jun 2, 2023	6.34	6.79	5.99	6.40
1772	NASDAQ	PLSE	Thu, Jun 1, 2023	6.25	6.92	6.23	6.36
1771	NASDAQ	PLSE	Wed, May 31, 2023	6.01	6.58	5.91	6.20
1770	NASDAQ	PLSE	Tue, May 30, 2023	6.12	6.27	5.86	5.97
1769	NASDAQ	PLSE	Fri, May 26, 2023	5.91	6.17	5.90	6.12
1768	NASDAQ	PLSE	Thu, May 25, 2023	5.97	6.41	5.95	5.95
1767	NASDAQ	PLSE	Wed, May 24, 2023	6.11	6.50	5.80	5.90
1766	NASDAQ	PLSE	Tue, May 23, 2023	6.16	6.76	6.10	6.28
1765	NASDAQ	PLSE	Mon, May 22, 2023	6.70	7.00	6.22	6.26
1764	NASDAQ	PLSE	Fri, May 19, 2023	7.25	7.25	6.30	6.80
1763	NASDAQ	PLSE	Thu, May 18, 2023	7.57	7.84	7.21	7.24
1762	NASDAQ	PLSE	Wed, May 17, 2023	7.81	8.15	7.64	7.68
1761	NASDAQ	PLSE	Tue, May 16, 2023	8.12	8.24	7.55	7.92
1760	NASDAQ	PLSE	Mon, May 15, 2023	8.26	9.00	7.76	8.01
1759	NASDAQ	PLSE	Fri, May 12, 2023	7.61	8.50	7.23	8.09
1758	NASDAQ	PLSE	Thu, May 11, 2023	8.57	9.69	7.50	7.61
1757	NASDAQ	PLSE	Wed, May 10, 2023	8.40	8.40	7.50	8.30
1756	NASDAQ	PLSE	Tue, May 9, 2023	8.10	8.50	7.87	8.04
1755	NASDAQ	PLSE	Mon, May 8, 2023	7.47	8.46	7.21	8.02
1754	NASDAQ	PLSE	Fri, May 5, 2023	8.75	8.93	7.51	7.54
1753	NASDAQ	PLSE	Thu, May 4, 2023	8.38	9.36	8.00	8.64
1752	NASDAQ	PLSE	Wed, May 3, 2023	7.29	8.88	7.17	8.51
1751	NASDAQ	PLSE	Tue, May 2, 2023	6.93	7.33	6.55	7.14
1750	NASDAQ	PLSE	Mon, May 1, 2023	7.09	7.46	6.70	6.81
1749	NASDAQ	PLSE	Fri, Apr 28, 2023	5.83	7.17	5.81	6.44
1748	NASDAQ	PLSE	Thu, Apr 27, 2023	5.76	5.94	5.76	5.91
1747	NASDAQ	PLSE	Wed, Apr 26, 2023	5.87	5.99	5.66	5.83
1746	NASDAQ	PLSE	Tue, Apr 25, 2023	5.73	5.85	5.67	5.85
1745	NASDAQ	PLSE	Mon, Apr 24, 2023	6.05	6.05	5.70	5.75
1744	NASDAQ	PLSE	Fri, Apr 21, 2023	6.11	6.11	5.79	5.92
1743	NASDAQ	PLSE	Thu, Apr 20, 2023	5.65	6.24	5.50	5.96
1742	NASDAQ	PLSE	Wed, Apr 19, 2023	5.86	6.15	5.55	5.77
1741	NASDAQ	PLSE	Tue, Apr 18, 2023	5.87	6.03	5.74	5.97
1740	NASDAQ	PLSE	Mon, Apr 17, 2023	5.65	6.03	5.43	5.81
1739	NASDAQ	PLSE	Fri, Apr 14, 2023	6.70	6.70	5.46	5.78
1738	NASDAQ	PLSE	Thu, Apr 13, 2023	4.89	6.85	4.71	6.81
1737	NASDAQ	PLSE	Wed, Apr 12, 2023	4.15	4.90	4.11	4.86
1736	NASDAQ	PLSE	Tue, Apr 11, 2023	3.80	4.22	3.80	4.11
1735	NASDAQ	PLSE	Mon, Apr 10, 2023	3.67	3.85	3.67	3.81
1734	NASDAQ	PLSE	Thu, Apr 6, 2023	3.83	3.83	3.65	3.67
1733	NASDAQ	PLSE	Wed, Apr 5, 2023	4.04	4.05	3.73	3.83
1732	NASDAQ	PLSE	Tue, Apr 4, 2023	4.01	4.20	3.65	3.95
1731	NASDAQ	PLSE	Mon, Apr 3, 2023	3.43	4.40	3.37	4.24
1730	NASDAQ	PLSE	Fri, Mar 31, 2023	2.78	3.47	2.49	3.36
1729	NASDAQ	PLSE	Thu, Mar 30, 2023	2.55	2.65	2.36	2.48
1728	NASDAQ	PLSE	Wed, Mar 29, 2023	2.71	2.74	2.46	2.51
1727	NASDAQ	PLSE	Tue, Mar 28, 2023	2.85	2.85	2.68	2.70
1726	NASDAQ	PLSE	Mon, Mar 27, 2023	2.87	2.90	2.81	2.87
1725	NASDAQ	PLSE	Fri, Mar 24, 2023	3.00	3.00	2.78	2.82
1724	NASDAQ	PLSE	Thu, Mar 23, 2023	2.92	3.00	2.89	3.00
1723	NASDAQ	PLSE	Wed, Mar 22, 2023	3.13	3.13	2.92	2.92
1722	NASDAQ	PLSE	Tue, Mar 21, 2023	3.05	3.13	2.98	3.08
1721	NASDAQ	PLSE	Mon, Mar 20, 2023	2.98	3.11	2.97	2.99
1720	NASDAQ	PLSE	Fri, Mar 17, 2023	3.15	3.15	2.98	2.98
1719	NASDAQ	PLSE	Thu, Mar 16, 2023	3.20	3.25	3.05	3.09
1718	NASDAQ	PLSE	Wed, Mar 15, 2023	3.16	3.30	3.15	3.16
1717	NASDAQ	PLSE	Tue, Mar 14, 2023	3.33	3.34	3.19	3.28
1716	NASDAQ	PLSE	Mon, Mar 13, 2023	3.50	3.50	3.21	3.29
1715	NASDAQ	PLSE	Fri, Mar 10, 2023	3.16	3.50	3.07	3.47
1714	NASDAQ	PLSE	Thu, Mar 9, 2023	3.11	3.24	3.09	3.19
1713	NASDAQ	PLSE	Wed, Mar 8, 2023	2.95	3.17	2.90	3.07
1712	NASDAQ	PLSE	Tue, Mar 7, 2023	2.81	2.99	2.68	2.92
1711	NASDAQ	PLSE	Mon, Mar 6, 2023	2.72	2.80	2.64	2.78
1710	NASDAQ	PLSE	Fri, Mar 3, 2023	2.74	2.78	2.60	2.70
1709	NASDAQ	PLSE	Thu, Mar 2, 2023	2.57	2.74	2.57	2.73
1708	NASDAQ	PLSE	Wed, Mar 1, 2023	2.64	2.72	2.62	2.62
1707	NASDAQ	PLSE	Tue, Feb 28, 2023	2.71	2.82	2.63	2.73
1706	NASDAQ	PLSE	Mon, Feb 27, 2023	2.60	2.74	2.45	2.65
1705	NASDAQ	PLSE	Fri, Feb 24, 2023	2.42	2.66	2.42	2.55
1704	NASDAQ	PLSE	Thu, Feb 23, 2023	2.55	2.56	2.48	2.52
1703	NASDAQ	PLSE	Wed, Feb 22, 2023	2.57	2.71	2.57	2.58
1702	NASDAQ	PLSE	Tue, Feb 21, 2023	2.75	2.78	2.39	2.62
1701	NASDAQ	PLSE	Fri, Feb 17, 2023	2.89	3.00	2.75	2.79
1700	NASDAQ	PLSE	Thu, Feb 16, 2023	2.93	3.04	2.91	2.91
1699	NASDAQ	PLSE	Wed, Feb 15, 2023	2.97	2.99	2.92	2.93
1698	NASDAQ	PLSE	Tue, Feb 14, 2023	3.02	3.02	2.92	2.93
1697	NASDAQ	PLSE	Mon, Feb 13, 2023	3.04	3.04	2.93	2.98
1696	NASDAQ	PLSE	Fri, Feb 10, 2023	3.10	3.29	2.95	2.99
1695	NASDAQ	PLSE	Thu, Feb 9, 2023	3.24	3.49	3.08	3.13
1694	NASDAQ	PLSE	Wed, Feb 8, 2023	3.40	3.42	3.25	3.26
1693	NASDAQ	PLSE	Tue, Feb 7, 2023	3.43	3.44	3.31	3.39
1692	NASDAQ	PLSE	Mon, Feb 6, 2023	3.45	3.45	3.26	3.39
1691	NASDAQ	PLSE	Fri, Feb 3, 2023	3.40	3.57	3.40	3.41
1690	NASDAQ	PLSE	Thu, Feb 2, 2023	3.33	3.50	3.32	3.40
1689	NASDAQ	PLSE	Wed, Feb 1, 2023	3.19	3.32	3.14	3.27
1688	NASDAQ	PLSE	Tue, Jan 31, 2023	3.08	3.20	3.06	3.13
1687	NASDAQ	PLSE	Mon, Jan 30, 2023	3.20	3.21	2.89	3.03
1686	NASDAQ	PLSE	Fri, Jan 27, 2023	3.12	3.27	3.05	3.21
1685	NASDAQ	PLSE	Thu, Jan 26, 2023	3.19	3.32	3.08	3.15
1684	NASDAQ	PLSE	Wed, Jan 25, 2023	2.92	3.22	2.92	3.21
1683	NASDAQ	PLSE	Tue, Jan 24, 2023	2.88	2.99	2.85	2.98
1682	NASDAQ	PLSE	Mon, Jan 23, 2023	2.83	2.95	2.81	2.88
1681	NASDAQ	PLSE	Fri, Jan 20, 2023	2.88	3.01	2.82	2.85
1680	NASDAQ	PLSE	Thu, Jan 19, 2023	3.22	3.27	2.88	2.89
1679	NASDAQ	PLSE	Wed, Jan 18, 2023	3.36	3.65	3.26	3.29
1678	NASDAQ	PLSE	Tue, Jan 17, 2023	3.94	3.94	3.36	3.39
1677	NASDAQ	PLSE	Fri, Jan 13, 2023	3.64	3.93	3.64	3.88
1676	NASDAQ	PLSE	Thu, Jan 12, 2023	3.43	3.76	3.33	3.74
1675	NASDAQ	PLSE	Wed, Jan 11, 2023	3.38	3.42	3.25	3.36
1674	NASDAQ	PLSE	Tue, Jan 10, 2023	3.25	3.38	3.07	3.38
1673	NASDAQ	PLSE	Mon, Jan 9, 2023	2.88	3.21	2.86	3.21
1672	NASDAQ	PLSE	Fri, Jan 6, 2023	2.71	2.92	2.62	2.83
1671	NASDAQ	PLSE	Thu, Jan 5, 2023	2.68	2.70	2.56	2.70
1670	NASDAQ	PLSE	Wed, Jan 4, 2023	2.72	2.83	2.63	2.67
1669	NASDAQ	PLSE	Tue, Jan 3, 2023	2.77	2.87	2.65	2.75
1668	NASDAQ	PLSE	Fri, Dec 30, 2022	2.67	2.77	2.50	2.77
1667	NASDAQ	PLSE	Thu, Dec 29, 2022	2.39	2.82	2.39	2.75
1666	NASDAQ	PLSE	Wed, Dec 28, 2022	2.42	2.49	2.34	2.42
1665	NASDAQ	PLSE	Tue, Dec 27, 2022	2.48	2.68	2.48	2.48
1664	NASDAQ	PLSE	Fri, Dec 23, 2022	2.35	2.53	2.35	2.53
1663	NASDAQ	PLSE	Thu, Dec 22, 2022	2.54	2.54	2.34	2.42
1662	NASDAQ	PLSE	Wed, Dec 21, 2022	2.78	2.78	2.55	2.55
1661	NASDAQ	PLSE	Tue, Dec 20, 2022	2.73	2.76	2.57	2.72
1660	NASDAQ	PLSE	Mon, Dec 19, 2022	2.50	2.77	2.45	2.70
1659	NASDAQ	PLSE	Fri, Dec 16, 2022	2.46	2.57	2.46	2.56
1658	NASDAQ	PLSE	Thu, Dec 15, 2022	2.57	2.57	2.46	2.52
1657	NASDAQ	PLSE	Wed, Dec 14, 2022	2.60	2.63	2.51	2.53
1656	NASDAQ	PLSE	Tue, Dec 13, 2022	2.70	2.70	2.51	2.55
1655	NASDAQ	PLSE	Mon, Dec 12, 2022	2.92	2.93	2.58	2.61
1654	NASDAQ	PLSE	Fri, Dec 9, 2022	2.61	2.89	2.61	2.89
1653	NASDAQ	PLSE	Thu, Dec 8, 2022	2.60	2.67	2.52	2.57
1652	NASDAQ	PLSE	Wed, Dec 7, 2022	2.53	2.70	2.44	2.54
1651	NASDAQ	PLSE	Tue, Dec 6, 2022	2.20	2.71	2.20	2.65
1650	NASDAQ	PLSE	Mon, Dec 5, 2022	2.10	2.30	2.05	2.23
1649	NASDAQ	PLSE	Fri, Dec 2, 2022	1.95	2.22	1.86	2.11
1648	NASDAQ	PLSE	Thu, Dec 1, 2022	1.92	1.98	1.85	1.93
1647	NASDAQ	PLSE	Wed, Nov 30, 2022	1.82	2.00	1.72	2.00
1646	NASDAQ	PLSE	Tue, Nov 29, 2022	1.81	1.87	1.81	1.83
1645	NASDAQ	PLSE	Mon, Nov 28, 2022	1.88	1.99	1.77	1.95
1644	NASDAQ	PLSE	Fri, Nov 25, 2022	1.78	2.03	1.72	1.88
1643	NASDAQ	PLSE	Wed, Nov 23, 2022	1.75	1.91	1.74	1.83
1642	NASDAQ	PLSE	Tue, Nov 22, 2022	1.67	1.85	1.65	1.77
1641	NASDAQ	PLSE	Mon, Nov 21, 2022	1.90	1.94	1.70	1.73
1640	NASDAQ	PLSE	Fri, Nov 18, 2022	1.94	1.96	1.90	1.92
1639	NASDAQ	PLSE	Thu, Nov 17, 2022	1.97	2.06	1.91	1.94
1638	NASDAQ	PLSE	Wed, Nov 16, 2022	2.01	2.10	1.94	1.99
1637	NASDAQ	PLSE	Tue, Nov 15, 2022	2.14	2.24	2.05	2.07
1636	NASDAQ	PLSE	Mon, Nov 14, 2022	2.05	2.27	2.05	2.21
1635	NASDAQ	PLSE	Fri, Nov 11, 2022	2.15	2.15	1.87	2.04
1634	NASDAQ	PLSE	Thu, Nov 10, 2022	1.75	2.11	1.72	2.08
1633	NASDAQ	PLSE	Wed, Nov 9, 2022	1.94	2.00	1.80	1.84
1632	NASDAQ	PLSE	Tue, Nov 8, 2022	2.10	2.10	1.95	1.99
1631	NASDAQ	PLSE	Mon, Nov 7, 2022	2.03	2.11	2.00	2.09
1630	NASDAQ	PLSE	Fri, Nov 4, 2022	2.15	2.15	1.96	2.05
1629	NASDAQ	PLSE	Thu, Nov 3, 2022	2.01	2.22	2.00	2.08
1628	NASDAQ	PLSE	Wed, Nov 2, 2022	2.01	2.19	1.96	2.08
1627	NASDAQ	PLSE	Tue, Nov 1, 2022	2.12	2.15	2.01	2.04
1626	NASDAQ	PLSE	Mon, Oct 31, 2022	2.19	2.19	2.02	2.11
1625	NASDAQ	PLSE	Fri, Oct 28, 2022	2.26	2.29	2.16	2.17
1624	NASDAQ	PLSE	Thu, Oct 27, 2022	2.40	2.46	2.25	2.27
1623	NASDAQ	PLSE	Wed, Oct 26, 2022	2.30	2.45	2.30	2.39
1622	NASDAQ	PLSE	Tue, Oct 25, 2022	2.22	2.43	2.19	2.34
1621	NASDAQ	PLSE	Mon, Oct 24, 2022	2.27	2.27	2.10	2.21
1620	NASDAQ	PLSE	Fri, Oct 21, 2022	2.00	2.28	1.95	2.22
1619	NASDAQ	PLSE	Thu, Oct 20, 2022	2.11	2.19	2.10	2.14
1618	NASDAQ	PLSE	Wed, Oct 19, 2022	2.25	2.36	2.15	2.16
1617	NASDAQ	PLSE	Tue, Oct 18, 2022	2.50	2.50	2.23	2.32
1616	NASDAQ	PLSE	Mon, Oct 17, 2022	2.25	2.41	2.25	2.40
1615	NASDAQ	PLSE	Fri, Oct 14, 2022	2.48	2.48	2.16	2.26
1614	NASDAQ	PLSE	Thu, Oct 13, 2022	2.20	2.45	2.12	2.40
1613	NASDAQ	PLSE	Wed, Oct 12, 2022	1.92	2.18	1.89	2.15
1612	NASDAQ	PLSE	Tue, Oct 11, 2022	1.87	2.03	1.73	1.89
1611	NASDAQ	PLSE	Mon, Oct 10, 2022	2.01	2.02	1.77	1.88
1610	NASDAQ	PLSE	Fri, Oct 7, 2022	2.31	2.31	2.00	2.01
1609	NASDAQ	PLSE	Thu, Oct 6, 2022	2.64	2.66	2.34	2.39
1608	NASDAQ	PLSE	Wed, Oct 5, 2022	2.45	2.69	2.41	2.65
1607	NASDAQ	PLSE	Tue, Oct 4, 2022	2.37	2.88	2.34	2.47
1606	NASDAQ	PLSE	Mon, Oct 3, 2022	2.31	2.41	2.00	2.21
1605	NASDAQ	PLSE	Fri, Sep 30, 2022	1.81	2.38	1.80	2.30
1604	NASDAQ	PLSE	Thu, Sep 29, 2022	1.86	1.86	1.62	1.80
1603	NASDAQ	PLSE	Wed, Sep 28, 2022	1.58	1.95	1.57	1.79
1602	NASDAQ	PLSE	Tue, Sep 27, 2022	1.75	1.87	1.58	1.62
1601	NASDAQ	PLSE	Mon, Sep 26, 2022	1.73	2.20	1.60	1.81
1600	NASDAQ	PLSE	Fri, Sep 23, 2022	1.60	1.63	1.39	1.53
1599	NASDAQ	PLSE	Thu, Sep 22, 2022	1.55	1.67	1.42	1.67
1598	NASDAQ	PLSE	Wed, Sep 21, 2022	1.40	1.69	1.40	1.49
1597	NASDAQ	PLSE	Tue, Sep 20, 2022	1.46	1.46	1.37	1.39
1596	NASDAQ	PLSE	Mon, Sep 19, 2022	1.46	1.55	1.38	1.40
1595	NASDAQ	PLSE	Fri, Sep 16, 2022	1.46	1.53	1.42	1.43
1594	NASDAQ	PLSE	Thu, Sep 15, 2022	1.51	1.63	1.47	1.49
1593	NASDAQ	PLSE	Wed, Sep 14, 2022	1.57	1.58	1.47	1.48
1592	NASDAQ	PLSE	Tue, Sep 13, 2022	1.60	1.60	1.53	1.56
1591	NASDAQ	PLSE	Mon, Sep 12, 2022	1.65	1.67	1.60	1.61
1590	NASDAQ	PLSE	Fri, Sep 9, 2022	1.54	1.65	1.42	1.62
1589	NASDAQ	PLSE	Thu, Sep 8, 2022	1.38	1.55	1.37	1.50
1588	NASDAQ	PLSE	Wed, Sep 7, 2022	1.32	1.40	1.29	1.39
1587	NASDAQ	PLSE	Tue, Sep 6, 2022	1.40	1.40	1.28	1.30
1586	NASDAQ	PLSE	Fri, Sep 2, 2022	1.31	1.40	1.26	1.32
1585	NASDAQ	PLSE	Thu, Sep 1, 2022	1.28	1.34	1.25	1.31
1584	NASDAQ	PLSE	Wed, Aug 31, 2022	1.25	1.35	1.18	1.27
1583	NASDAQ	PLSE	Tue, Aug 30, 2022	1.27	1.31	1.18	1.23
1582	NASDAQ	PLSE	Mon, Aug 29, 2022	1.29	1.37	1.21	1.26
1581	NASDAQ	PLSE	Fri, Aug 26, 2022	1.40	1.40	1.26	1.30
1580	NASDAQ	PLSE	Thu, Aug 25, 2022	1.39	1.44	1.36	1.41
1579	NASDAQ	PLSE	Wed, Aug 24, 2022	1.40	1.40	1.27	1.38
1578	NASDAQ	PLSE	Tue, Aug 23, 2022	1.46	1.54	1.40	1.42
1577	NASDAQ	PLSE	Mon, Aug 22, 2022	1.56	1.58	1.45	1.47
1576	NASDAQ	PLSE	Fri, Aug 19, 2022	1.53	1.68	1.50	1.60
1575	NASDAQ	PLSE	Thu, Aug 18, 2022	1.62	1.62	1.52	1.54
1574	NASDAQ	PLSE	Wed, Aug 17, 2022	1.76	1.78	1.60	1.60
1573	NASDAQ	PLSE	Tue, Aug 16, 2022	1.81	1.85	1.65	1.80
1572	NASDAQ	PLSE	Mon, Aug 15, 2022	1.91	1.98	1.75	1.77
1571	NASDAQ	PLSE	Fri, Aug 12, 2022	1.74	1.91	1.70	1.89
1570	NASDAQ	PLSE	Thu, Aug 11, 2022	1.71	1.79	1.67	1.74
1569	NASDAQ	PLSE	Wed, Aug 10, 2022	1.78	1.78	1.62	1.71
1568	NASDAQ	PLSE	Tue, Aug 9, 2022	1.78	1.79	1.57	1.60
1567	NASDAQ	PLSE	Mon, Aug 8, 2022	1.65	1.79	1.58	1.76
1566	NASDAQ	PLSE	Fri, Aug 5, 2022	1.57	1.65	1.56	1.59
1565	NASDAQ	PLSE	Thu, Aug 4, 2022	1.65	1.78	1.55	1.63
1564	NASDAQ	PLSE	Wed, Aug 3, 2022	1.66	1.72	1.57	1.59
1563	NASDAQ	PLSE	Tue, Aug 2, 2022	1.58	1.68	1.58	1.60
1562	NASDAQ	PLSE	Mon, Aug 1, 2022	1.59	1.60	1.55	1.59
1561	NASDAQ	PLSE	Fri, Jul 29, 2022	1.65	1.65	1.50	1.56
1560	NASDAQ	PLSE	Thu, Jul 28, 2022	1.74	1.75	1.64	1.69
1559	NASDAQ	PLSE	Wed, Jul 27, 2022	1.72	1.73	1.60	1.68
1558	NASDAQ	PLSE	Tue, Jul 26, 2022	1.65	1.73	1.60	1.71
1557	NASDAQ	PLSE	Mon, Jul 25, 2022	1.75	1.81	1.59	1.67
1556	NASDAQ	PLSE	Fri, Jul 22, 2022	1.94	1.94	1.74	1.74
1555	NASDAQ	PLSE	Thu, Jul 21, 2022	2.00	2.02	1.80	1.86
1554	NASDAQ	PLSE	Wed, Jul 20, 2022	2.05	2.11	1.91	1.99
1553	NASDAQ	PLSE	Tue, Jul 19, 2022	1.98	2.05	1.93	1.93
1552	NASDAQ	PLSE	Mon, Jul 18, 2022	1.98	2.04	1.86	1.90
1551	NASDAQ	PLSE	Fri, Jul 15, 2022	2.08	2.09	1.95	2.00
1550	NASDAQ	PLSE	Thu, Jul 14, 2022	2.15	2.23	2.03	2.08
1549	NASDAQ	PLSE	Wed, Jul 13, 2022	1.77	2.28	1.75	2.13
1548	NASDAQ	PLSE	Tue, Jul 12, 2022	1.64	1.81	1.63	1.78
1547	NASDAQ	PLSE	Mon, Jul 11, 2022	1.69	1.73	1.58	1.65
1546	NASDAQ	PLSE	Fri, Jul 8, 2022	1.64	1.78	1.64	1.73
1545	NASDAQ	PLSE	Thu, Jul 7, 2022	1.50	1.68	1.47	1.64
1544	NASDAQ	PLSE	Wed, Jul 6, 2022	1.60	1.71	1.49	1.52
1543	NASDAQ	PLSE	Tue, Jul 5, 2022	1.49	1.67	1.49	1.58
1542	NASDAQ	PLSE	Fri, Jul 1, 2022	1.60	1.61	1.50	1.52
1541	NASDAQ	PLSE	Thu, Jun 30, 2022	1.48	1.57	1.45	1.53
1540	NASDAQ	PLSE	Wed, Jun 29, 2022	1.75	1.82	1.53	1.56
1539	NASDAQ	PLSE	Tue, Jun 28, 2022	1.98	1.98	1.73	1.73
1538	NASDAQ	PLSE	Mon, Jun 27, 2022	1.95	2.00	1.84	1.93
1537	NASDAQ	PLSE	Fri, Jun 24, 2022	2.00	2.05	1.82	1.94
1536	NASDAQ	PLSE	Thu, Jun 23, 2022	1.84	2.02	1.71	2.02
1535	NASDAQ	PLSE	Wed, Jun 22, 2022	1.83	1.91	1.71	1.79
1534	NASDAQ	PLSE	Tue, Jun 21, 2022	2.30	2.30	1.81	1.86
1533	NASDAQ	PLSE	Fri, Jun 17, 2022	1.96	2.12	1.90	1.99
1532	NASDAQ	PLSE	Thu, Jun 16, 2022	2.02	2.02	1.84	1.94
1531	NASDAQ	PLSE	Wed, Jun 15, 2022	2.11	2.25	2.00	2.05
1530	NASDAQ	PLSE	Tue, Jun 14, 2022	2.14	2.18	2.02	2.08
1529	NASDAQ	PLSE	Mon, Jun 13, 2022	2.13	2.23	2.09	2.13
1528	NASDAQ	PLSE	Fri, Jun 10, 2022	2.49	2.57	2.17	2.24
1527	NASDAQ	PLSE	Thu, Jun 9, 2022	2.63	2.70	2.41	2.58
1526	NASDAQ	PLSE	Wed, Jun 8, 2022	2.28	2.79	2.28	2.62
1525	NASDAQ	PLSE	Tue, Jun 7, 2022	2.05	2.45	2.00	2.37
1524	NASDAQ	PLSE	Mon, Jun 6, 2022	2.16	2.18	2.02	2.05
1523	NASDAQ	PLSE	Fri, Jun 3, 2022	2.06	2.14	1.94	2.12
1522	NASDAQ	PLSE	Thu, Jun 2, 2022	1.98	2.09	1.96	2.05
1521	NASDAQ	PLSE	Wed, Jun 1, 2022	2.23	2.25	2.00	2.03
1520	NASDAQ	PLSE	Tue, May 31, 2022	2.16	2.27	2.09	2.23
1519	NASDAQ	PLSE	Fri, May 27, 2022	1.84	2.21	1.83	2.17
1518	NASDAQ	PLSE	Thu, May 26, 2022	1.80	1.96	1.80	1.85
1517	NASDAQ	PLSE	Wed, May 25, 2022	1.79	1.88	1.75	1.79
1516	NASDAQ	PLSE	Tue, May 24, 2022	1.83	1.89	1.80	1.81
1515	NASDAQ	PLSE	Mon, May 23, 2022	1.93	1.98	1.79	1.81
1514	NASDAQ	PLSE	Fri, May 20, 2022	2.23	2.23	1.95	1.99
1513	NASDAQ	PLSE	Thu, May 19, 2022	2.08	2.18	1.99	2.14
1512	NASDAQ	PLSE	Wed, May 18, 2022	2.29	2.29	2.09	2.13
1511	NASDAQ	PLSE	Tue, May 17, 2022	2.17	2.32	2.08	2.22
1510	NASDAQ	PLSE	Mon, May 16, 2022	1.93	2.39	1.73	2.15
1509	NASDAQ	PLSE	Fri, May 13, 2022	1.56	1.76	1.46	1.70
1508	NASDAQ	PLSE	Thu, May 12, 2022	1.65	1.97	1.41	1.48
1507	NASDAQ	PLSE	Wed, May 11, 2022	2.32	2.32	1.92	1.93
1506	NASDAQ	PLSE	Tue, May 10, 2022	2.41	2.57	2.28	2.33
1505	NASDAQ	PLSE	Mon, May 9, 2022	2.45	2.45	2.22	2.33
1504	NASDAQ	PLSE	Fri, May 6, 2022	2.38	2.58	2.30	2.41
1503	NASDAQ	PLSE	Thu, May 5, 2022	2.66	2.66	2.37	2.38
1502	NASDAQ	PLSE	Wed, May 4, 2022	2.74	2.74	2.43	2.66
1501	NASDAQ	PLSE	Tue, May 3, 2022	2.83	2.83	2.63	2.74
1500	NASDAQ	PLSE	Mon, May 2, 2022	2.50	2.79	2.47	2.78
1499	NASDAQ	PLSE	Fri, Apr 29, 2022	2.66	2.83	2.45	2.50
1498	NASDAQ	PLSE	Thu, Apr 28, 2022	2.67	2.73	2.26	2.73
1497	NASDAQ	PLSE	Wed, Apr 27, 2022	2.95	2.95	2.62	2.63
1496	NASDAQ	PLSE	Tue, Apr 26, 2022	3.13	3.15	2.84	2.91
1495	NASDAQ	PLSE	Mon, Apr 25, 2022	3.08	3.18	3.02	3.17
1494	NASDAQ	PLSE	Fri, Apr 22, 2022	4.05	4.05	3.13	3.18
1493	NASDAQ	PLSE	Thu, Apr 21, 2022	3.69	4.58	3.65	4.28
1492	NASDAQ	PLSE	Wed, Apr 20, 2022	3.36	3.71	3.04	3.69
1491	NASDAQ	PLSE	Tue, Apr 19, 2022	3.12	4.08	3.12	3.38
1490	NASDAQ	PLSE	Mon, Apr 18, 2022	3.40	3.42	3.10	3.15
1489	NASDAQ	PLSE	Thu, Apr 14, 2022	3.68	3.68	3.45	3.47
1488	NASDAQ	PLSE	Wed, Apr 13, 2022	3.86	4.20	3.67	3.72
1487	NASDAQ	PLSE	Tue, Apr 12, 2022	3.58	3.93	3.58	3.86
1486	NASDAQ	PLSE	Mon, Apr 11, 2022	3.64	3.70	3.53	3.63
1485	NASDAQ	PLSE	Fri, Apr 8, 2022	3.59	3.64	3.50	3.59
1484	NASDAQ	PLSE	Thu, Apr 7, 2022	4.00	4.00	3.55	3.59
1483	NASDAQ	PLSE	Wed, Apr 6, 2022	3.70	4.19	3.54	3.92
1482	NASDAQ	PLSE	Tue, Apr 5, 2022	3.55	3.74	3.48	3.72
1481	NASDAQ	PLSE	Mon, Apr 4, 2022	3.62	3.69	3.44	3.55
1480	NASDAQ	PLSE	Fri, Apr 1, 2022	4.18	4.18	3.34	3.55
1479	NASDAQ	PLSE	Thu, Mar 31, 2022	5.01	5.01	4.77	4.86
1478	NASDAQ	PLSE	Wed, Mar 30, 2022	5.20	5.32	4.93	4.96
1477	NASDAQ	PLSE	Tue, Mar 29, 2022	4.84	5.46	4.75	5.20
1476	NASDAQ	PLSE	Mon, Mar 28, 2022	4.85	4.95	4.60	4.85
1475	NASDAQ	PLSE	Fri, Mar 25, 2022	5.08	5.17	4.90	4.92
1474	NASDAQ	PLSE	Thu, Mar 24, 2022	5.01	5.17	4.77	5.09
1473	NASDAQ	PLSE	Wed, Mar 23, 2022	5.29	5.32	4.96	5.00
1472	NASDAQ	PLSE	Tue, Mar 22, 2022	5.17	5.34	5.07	5.27
1471	NASDAQ	PLSE	Mon, Mar 21, 2022	5.66	5.66	5.09	5.10
1470	NASDAQ	PLSE	Fri, Mar 18, 2022	5.11	5.74	5.08	5.66
1469	NASDAQ	PLSE	Thu, Mar 17, 2022	4.82	5.44	4.80	5.20
1468	NASDAQ	PLSE	Wed, Mar 16, 2022	4.60	4.86	4.45	4.79
1467	NASDAQ	PLSE	Tue, Mar 15, 2022	4.23	4.75	4.19	4.66
1466	NASDAQ	PLSE	Mon, Mar 14, 2022	4.48	4.48	4.14	4.21
1465	NASDAQ	PLSE	Fri, Mar 11, 2022	4.78	4.81	4.42	4.44
1464	NASDAQ	PLSE	Thu, Mar 10, 2022	4.99	5.06	4.62	4.80
1463	NASDAQ	PLSE	Wed, Mar 9, 2022	4.63	5.02	4.58	5.02
1462	NASDAQ	PLSE	Tue, Mar 8, 2022	4.64	4.78	4.29	4.61
1461	NASDAQ	PLSE	Mon, Mar 7, 2022	4.75	4.91	4.47	4.62
1460	NASDAQ	PLSE	Fri, Mar 4, 2022	4.69	5.00	4.57	4.78
1459	NASDAQ	PLSE	Thu, Mar 3, 2022	5.11	5.18	4.57	4.69
1458	NASDAQ	PLSE	Wed, Mar 2, 2022	5.11	5.25	4.85	5.09
1457	NASDAQ	PLSE	Tue, Mar 1, 2022	5.18	5.18	4.73	5.09
1456	NASDAQ	PLSE	Mon, Feb 28, 2022	5.31	5.51	5.06	5.08
1455	NASDAQ	PLSE	Fri, Feb 25, 2022	5.28	5.40	4.93	5.39
1454	NASDAQ	PLSE	Thu, Feb 24, 2022	5.14	5.33	4.93	5.22
1453	NASDAQ	PLSE	Wed, Feb 23, 2022	5.70	5.75	5.15	5.22
1452	NASDAQ	PLSE	Tue, Feb 22, 2022	6.01	6.14	5.60	5.61
1451	NASDAQ	PLSE	Fri, Feb 18, 2022	6.03	6.32	5.96	5.97
1450	NASDAQ	PLSE	Thu, Feb 17, 2022	6.63	6.78	5.77	6.09
1449	NASDAQ	PLSE	Wed, Feb 16, 2022	6.57	6.77	6.40	6.62
1448	NASDAQ	PLSE	Tue, Feb 15, 2022	6.41	6.67	6.41	6.57
1447	NASDAQ	PLSE	Mon, Feb 14, 2022	6.65	6.78	6.20	6.41
1446	NASDAQ	PLSE	Fri, Feb 11, 2022	6.72	7.07	6.53	6.62
1445	NASDAQ	PLSE	Thu, Feb 10, 2022	6.42	7.38	6.41	6.76
1444	NASDAQ	PLSE	Wed, Feb 9, 2022	7.18	7.18	6.34	6.44
1443	NASDAQ	PLSE	Tue, Feb 8, 2022	9.55	9.82	6.65	7.12
1442	NASDAQ	PLSE	Mon, Feb 7, 2022	11.17	11.56	10.75	10.86
1441	NASDAQ	PLSE	Fri, Feb 4, 2022	11.15	11.42	10.74	11.20
1440	NASDAQ	PLSE	Thu, Feb 3, 2022	11.53	11.83	10.91	11.11
1439	NASDAQ	PLSE	Wed, Feb 2, 2022	12.60	12.71	11.46	11.55
1438	NASDAQ	PLSE	Tue, Feb 1, 2022	12.08	12.59	11.98	12.56
1437	NASDAQ	PLSE	Mon, Jan 31, 2022	11.25	12.42	11.25	12.16
1436	NASDAQ	PLSE	Fri, Jan 28, 2022	11.40	11.68	11.07	11.27
1435	NASDAQ	PLSE	Thu, Jan 27, 2022	12.36	12.49	11.25	11.33
1434	NASDAQ	PLSE	Wed, Jan 26, 2022	12.20	13.36	11.81	12.16
1433	NASDAQ	PLSE	Tue, Jan 25, 2022	11.20	12.20	10.51	11.89
1432	NASDAQ	PLSE	Mon, Jan 24, 2022	11.01	11.29	10.03	11.24
1431	NASDAQ	PLSE	Fri, Jan 21, 2022	11.70	11.92	10.75	11.17
1430	NASDAQ	PLSE	Thu, Jan 20, 2022	11.93	13.00	11.84	11.91
1429	NASDAQ	PLSE	Wed, Jan 19, 2022	12.18	12.24	11.61	11.95
1428	NASDAQ	PLSE	Tue, Jan 18, 2022	12.62	12.62	11.98	12.02
1427	NASDAQ	PLSE	Fri, Jan 14, 2022	12.50	13.06	12.11	12.43
1426	NASDAQ	PLSE	Thu, Jan 13, 2022	13.08	13.64	12.35	12.59
1425	NASDAQ	PLSE	Wed, Jan 12, 2022	13.56	14.08	13.01	13.06
1424	NASDAQ	PLSE	Tue, Jan 11, 2022	12.73	13.65	12.60	13.37
1423	NASDAQ	PLSE	Mon, Jan 10, 2022	13.50	13.56	12.54	12.81
1422	NASDAQ	PLSE	Fri, Jan 7, 2022	13.63	14.05	13.24	13.51
1421	NASDAQ	PLSE	Thu, Jan 6, 2022	14.03	14.21	13.55	13.69
1420	NASDAQ	PLSE	Wed, Jan 5, 2022	14.83	14.90	14.02	14.06
1419	NASDAQ	PLSE	Tue, Jan 4, 2022	14.80	15.38	14.17	14.79
1418	NASDAQ	PLSE	Mon, Jan 3, 2022	14.80	14.96	14.27	14.73
1417	NASDAQ	PLSE	Fri, Dec 31, 2021	14.73	15.30	14.11	14.81
1416	NASDAQ	PLSE	Thu, Dec 30, 2021	14.82	15.58	14.66	14.78
1415	NASDAQ	PLSE	Wed, Dec 29, 2021	15.00	15.41	14.59	14.95
1414	NASDAQ	PLSE	Tue, Dec 28, 2021	14.81	15.50	14.19	14.92
1413	NASDAQ	PLSE	Mon, Dec 27, 2021	15.53	15.53	14.92	14.98
1412	NASDAQ	PLSE	Thu, Dec 23, 2021	15.96	16.27	15.22	15.53
1411	NASDAQ	PLSE	Wed, Dec 22, 2021	15.32	16.13	14.75	15.83
1410	NASDAQ	PLSE	Tue, Dec 21, 2021	15.91	16.17	15.00	15.25
1409	NASDAQ	PLSE	Mon, Dec 20, 2021	15.89	15.99	15.10	15.62
1408	NASDAQ	PLSE	Fri, Dec 17, 2021	16.37	17.04	15.52	16.15
1407	NASDAQ	PLSE	Thu, Dec 16, 2021	17.26	17.33	16.08	16.28
1406	NASDAQ	PLSE	Wed, Dec 15, 2021	16.56	17.22	15.98	17.01
1405	NASDAQ	PLSE	Tue, Dec 14, 2021	17.20	17.20	16.09	16.42
1404	NASDAQ	PLSE	Mon, Dec 13, 2021	17.90	18.12	16.77	17.47
1403	NASDAQ	PLSE	Fri, Dec 10, 2021	18.82	18.83	17.60	18.00
1402	NASDAQ	PLSE	Thu, Dec 9, 2021	18.74	19.35	18.28	18.66
1401	NASDAQ	PLSE	Wed, Dec 8, 2021	18.59	19.43	18.59	18.76
1400	NASDAQ	PLSE	Tue, Dec 7, 2021	18.52	19.65	18.31	18.55
1399	NASDAQ	PLSE	Mon, Dec 6, 2021	18.20	18.37	17.32	18.28
1398	NASDAQ	PLSE	Fri, Dec 3, 2021	18.50	18.51	17.20	18.17
1397	NASDAQ	PLSE	Thu, Dec 2, 2021	18.59	19.12	18.12	18.43
1396	NASDAQ	PLSE	Wed, Dec 1, 2021	20.73	20.73	18.41	18.53
1395	NASDAQ	PLSE	Tue, Nov 30, 2021	20.50	21.24	20.21	20.30
1394	NASDAQ	PLSE	Mon, Nov 29, 2021	21.64	21.64	20.44	20.77
1393	NASDAQ	PLSE	Fri, Nov 26, 2021	21.09	21.74	21.07	21.64
1392	NASDAQ	PLSE	Wed, Nov 24, 2021	21.05	21.80	20.13	21.70
1391	NASDAQ	PLSE	Tue, Nov 23, 2021	21.10	21.48	20.20	21.48
1390	NASDAQ	PLSE	Mon, Nov 22, 2021	21.58	21.69	20.45	21.10
1389	NASDAQ	PLSE	Fri, Nov 19, 2021	20.38	21.77	20.38	21.31
1388	NASDAQ	PLSE	Thu, Nov 18, 2021	21.59	21.98	20.33	20.48
1387	NASDAQ	PLSE	Wed, Nov 17, 2021	21.24	21.74	20.64	21.56
1386	NASDAQ	PLSE	Tue, Nov 16, 2021	22.16	22.99	20.03	21.58
1385	NASDAQ	PLSE	Mon, Nov 15, 2021	21.58	21.84	21.00	21.68
1384	NASDAQ	PLSE	Fri, Nov 12, 2021	21.58	21.74	21.10	21.63
1383	NASDAQ	PLSE	Thu, Nov 11, 2021	20.92	21.70	20.49	21.58
1382	NASDAQ	PLSE	Wed, Nov 10, 2021	23.00	23.00	21.36	21.68
1381	NASDAQ	PLSE	Tue, Nov 9, 2021	24.51	24.51	22.83	22.86
1380	NASDAQ	PLSE	Mon, Nov 8, 2021	23.49	24.58	23.30	24.40
1379	NASDAQ	PLSE	Fri, Nov 5, 2021	23.13	24.00	22.97	23.40
1378	NASDAQ	PLSE	Thu, Nov 4, 2021	22.46	23.49	22.34	23.09
1377	NASDAQ	PLSE	Wed, Nov 3, 2021	22.98	23.06	21.72	22.79
1376	NASDAQ	PLSE	Tue, Nov 2, 2021	22.45	23.51	22.21	22.90
1375	NASDAQ	PLSE	Mon, Nov 1, 2021	21.09	22.72	21.08	22.48
1374	NASDAQ	PLSE	Fri, Oct 29, 2021	20.48	21.22	20.17	21.09
1373	NASDAQ	PLSE	Thu, Oct 28, 2021	20.96	21.78	19.70	20.66
1372	NASDAQ	PLSE	Wed, Oct 27, 2021	21.12	21.55	20.25	20.54
1371	NASDAQ	PLSE	Tue, Oct 26, 2021	21.82	21.82	21.07	21.27
1370	NASDAQ	PLSE	Mon, Oct 25, 2021	22.30	22.33	21.39	21.63
1369	NASDAQ	PLSE	Fri, Oct 22, 2021	22.35	23.00	22.01	22.28
1368	NASDAQ	PLSE	Thu, Oct 21, 2021	21.88	22.96	21.86	22.35
1367	NASDAQ	PLSE	Wed, Oct 20, 2021	21.72	22.18	21.01	22.01
1366	NASDAQ	PLSE	Tue, Oct 19, 2021	21.13	21.65	20.47	21.45
1365	NASDAQ	PLSE	Mon, Oct 18, 2021	21.36	21.44	20.06	21.10
1364	NASDAQ	PLSE	Fri, Oct 15, 2021	22.37	22.63	21.42	21.65
1363	NASDAQ	PLSE	Thu, Oct 14, 2021	22.11	22.50	21.87	21.94
1362	NASDAQ	PLSE	Wed, Oct 13, 2021	21.57	22.15	21.33	21.68
1361	NASDAQ	PLSE	Tue, Oct 12, 2021	20.57	21.52	20.57	21.49
1360	NASDAQ	PLSE	Mon, Oct 11, 2021	20.09	20.93	20.09	20.55
1359	NASDAQ	PLSE	Fri, Oct 8, 2021	20.91	22.30	20.30	20.45
1358	NASDAQ	PLSE	Thu, Oct 7, 2021	21.13	21.51	20.30	21.12
1357	NASDAQ	PLSE	Wed, Oct 6, 2021	20.20	20.94	19.97	20.84
1356	NASDAQ	PLSE	Tue, Oct 5, 2021	20.47	20.79	19.86	20.50
1355	NASDAQ	PLSE	Mon, Oct 4, 2021	21.50	21.50	20.29	20.33
1354	NASDAQ	PLSE	Fri, Oct 1, 2021	21.80	22.03	20.66	21.74
1353	NASDAQ	PLSE	Thu, Sep 30, 2021	22.39	22.47	21.60	21.60
1352	NASDAQ	PLSE	Wed, Sep 29, 2021	22.37	22.39	22.06	22.27
1351	NASDAQ	PLSE	Tue, Sep 28, 2021	22.20	22.64	21.98	22.20
1350	NASDAQ	PLSE	Mon, Sep 27, 2021	23.18	23.35	22.23	22.49
1349	NASDAQ	PLSE	Fri, Sep 24, 2021	21.63	23.36	21.63	23.20
1348	NASDAQ	PLSE	Thu, Sep 23, 2021	20.27	22.31	19.98	22.01
1347	NASDAQ	PLSE	Wed, Sep 22, 2021	21.44	21.90	19.71	19.99
1346	NASDAQ	PLSE	Tue, Sep 21, 2021	20.90	21.59	20.63	21.43
1345	NASDAQ	PLSE	Mon, Sep 20, 2021	21.98	22.27	20.21	20.62
1344	NASDAQ	PLSE	Fri, Sep 17, 2021	21.01	22.92	20.72	22.86
1343	NASDAQ	PLSE	Thu, Sep 16, 2021	20.37	21.12	19.89	21.01
1342	NASDAQ	PLSE	Wed, Sep 15, 2021	20.28	20.81	20.03	20.55
1341	NASDAQ	PLSE	Tue, Sep 14, 2021	20.87	21.10	19.84	20.45
1340	NASDAQ	PLSE	Mon, Sep 13, 2021	21.09	21.98	20.54	20.75
1339	NASDAQ	PLSE	Fri, Sep 10, 2021	22.43	22.93	20.43	20.76
1338	NASDAQ	PLSE	Thu, Sep 9, 2021	23.37	23.75	22.03	22.19
1337	NASDAQ	PLSE	Wed, Sep 8, 2021	23.62	24.09	22.90	23.37
1336	NASDAQ	PLSE	Tue, Sep 7, 2021	24.64	24.96	23.30	23.64
1335	NASDAQ	PLSE	Fri, Sep 3, 2021	25.77	25.77	24.09	24.80
1334	NASDAQ	PLSE	Thu, Sep 2, 2021	25.65	26.72	25.48	25.88
1333	NASDAQ	PLSE	Wed, Sep 1, 2021	26.00	26.00	24.98	25.48
1332	NASDAQ	PLSE	Tue, Aug 31, 2021	26.60	26.86	25.01	25.90
1331	NASDAQ	PLSE	Mon, Aug 30, 2021	25.73	29.16	25.73	26.63
1330	NASDAQ	PLSE	Fri, Aug 27, 2021	23.93	25.70	23.93	25.41
1329	NASDAQ	PLSE	Thu, Aug 26, 2021	23.53	24.64	23.47	24.02
1328	NASDAQ	PLSE	Wed, Aug 25, 2021	22.95	23.97	21.13	23.40
1327	NASDAQ	PLSE	Tue, Aug 24, 2021	22.96	23.13	21.97	22.70
1326	NASDAQ	PLSE	Mon, Aug 23, 2021	22.00	23.20	21.30	23.03
1325	NASDAQ	PLSE	Fri, Aug 20, 2021	20.88	22.29	20.69	21.92
1324	NASDAQ	PLSE	Thu, Aug 19, 2021	21.50	21.60	20.59	21.12
1323	NASDAQ	PLSE	Wed, Aug 18, 2021	21.88	22.45	21.53	21.71
1322	NASDAQ	PLSE	Tue, Aug 17, 2021	21.74	22.68	20.18	21.90
1321	NASDAQ	PLSE	Mon, Aug 16, 2021	22.31	23.33	21.60	21.89
1320	NASDAQ	PLSE	Fri, Aug 13, 2021	23.31	23.44	22.13	22.43
1319	NASDAQ	PLSE	Thu, Aug 12, 2021	24.11	24.62	22.77	23.46
1318	NASDAQ	PLSE	Wed, Aug 11, 2021	24.60	26.48	23.55	24.25
1317	NASDAQ	PLSE	Tue, Aug 10, 2021	23.17	25.36	22.90	24.71
1316	NASDAQ	PLSE	Mon, Aug 9, 2021	22.90	23.24	22.10	22.61
1315	NASDAQ	PLSE	Fri, Aug 6, 2021	22.70	23.10	22.05	22.90
1314	NASDAQ	PLSE	Thu, Aug 5, 2021	22.77	22.99	21.38	22.45
1313	NASDAQ	PLSE	Wed, Aug 4, 2021	21.22	25.87	21.22	22.50
1312	NASDAQ	PLSE	Tue, Aug 3, 2021	20.81	21.75	20.56	21.46
1311	NASDAQ	PLSE	Mon, Aug 2, 2021	20.37	20.88	20.10	20.77
1310	NASDAQ	PLSE	Fri, Jul 30, 2021	20.76	21.48	20.05	20.50
1309	NASDAQ	PLSE	Thu, Jul 29, 2021	21.21	21.83	20.87	21.22
1308	NASDAQ	PLSE	Wed, Jul 28, 2021	20.38	21.48	20.13	21.15
1307	NASDAQ	PLSE	Tue, Jul 27, 2021	20.10	21.66	19.79	20.49
1306	NASDAQ	PLSE	Mon, Jul 26, 2021	20.13	20.13	19.41	19.50
1305	NASDAQ	PLSE	Fri, Jul 23, 2021	20.29	20.68	19.19	20.06
1304	NASDAQ	PLSE	Thu, Jul 22, 2021	19.77	20.70	19.13	20.17
1303	NASDAQ	PLSE	Wed, Jul 21, 2021	19.11	20.09	19.02	19.77
1302	NASDAQ	PLSE	Tue, Jul 20, 2021	18.05	19.31	18.05	18.86
1301	NASDAQ	PLSE	Mon, Jul 19, 2021	18.00	19.19	17.63	18.01
1300	NASDAQ	PLSE	Fri, Jul 16, 2021	18.07	18.55	17.89	18.06
1299	NASDAQ	PLSE	Thu, Jul 15, 2021	17.79	18.25	17.49	18.13
1298	NASDAQ	PLSE	Wed, Jul 14, 2021	18.61	18.61	17.53	17.84
1297	NASDAQ	PLSE	Tue, Jul 13, 2021	19.21	19.30	18.41	18.47
1296	NASDAQ	PLSE	Mon, Jul 12, 2021	18.44	19.45	18.44	19.30
1295	NASDAQ	PLSE	Fri, Jul 9, 2021	18.87	19.37	18.14	18.43
1294	NASDAQ	PLSE	Thu, Jul 8, 2021	17.69	19.00	17.18	18.56
1293	NASDAQ	PLSE	Wed, Jul 7, 2021	17.55	18.52	16.66	18.03
1292	NASDAQ	PLSE	Tue, Jul 6, 2021	17.77	19.11	17.27	17.59
1291	NASDAQ	PLSE	Fri, Jul 2, 2021	20.80	20.80	17.25	17.25
1290	NASDAQ	PLSE	Thu, Jul 1, 2021	17.25	24.40	16.80	20.82
1289	NASDAQ	PLSE	Wed, Jun 30, 2021	16.75	17.15	16.32	16.40
1288	NASDAQ	PLSE	Tue, Jun 29, 2021	17.19	17.23	16.73	16.77
1287	NASDAQ	PLSE	Mon, Jun 28, 2021	18.01	18.01	16.97	17.23
1286	NASDAQ	PLSE	Fri, Jun 25, 2021	18.35	18.50	17.82	18.00
1285	NASDAQ	PLSE	Thu, Jun 24, 2021	18.19	18.56	18.01	18.47
1284	NASDAQ	PLSE	Wed, Jun 23, 2021	17.61	18.36	17.40	18.18
1283	NASDAQ	PLSE	Tue, Jun 22, 2021	17.51	17.71	16.99	17.64
1282	NASDAQ	PLSE	Mon, Jun 21, 2021	17.45	17.56	16.77	17.56
1281	NASDAQ	PLSE	Fri, Jun 18, 2021	17.06	17.41	16.82	17.34
1280	NASDAQ	PLSE	Thu, Jun 17, 2021	17.26	17.97	17.09	17.41
1279	NASDAQ	PLSE	Wed, Jun 16, 2021	17.21	17.65	16.81	17.44
1278	NASDAQ	PLSE	Tue, Jun 15, 2021	17.75	17.85	17.25	17.25
1277	NASDAQ	PLSE	Mon, Jun 14, 2021	17.63	18.04	17.60	17.77
1276	NASDAQ	PLSE	Fri, Jun 11, 2021	17.71	17.79	17.23	17.46
1275	NASDAQ	PLSE	Thu, Jun 10, 2021	17.89	18.13	17.50	17.68
1274	NASDAQ	PLSE	Wed, Jun 9, 2021	18.22	18.64	17.54	17.76
1273	NASDAQ	PLSE	Tue, Jun 8, 2021	18.67	18.75	17.51	18.08
1272	NASDAQ	PLSE	Mon, Jun 7, 2021	18.65	19.10	18.46	18.51
1271	NASDAQ	PLSE	Fri, Jun 4, 2021	18.84	19.08	18.08	18.54
1270	NASDAQ	PLSE	Thu, Jun 3, 2021	19.02	19.02	18.11	18.83
1269	NASDAQ	PLSE	Wed, Jun 2, 2021	18.92	19.39	18.54	19.00
1268	NASDAQ	PLSE	Tue, Jun 1, 2021	18.18	19.17	17.88	18.76
1267	NASDAQ	PLSE	Fri, May 28, 2021	18.50	18.74	17.95	18.04
1266	NASDAQ	PLSE	Thu, May 27, 2021	18.29	19.16	18.09	18.93
1265	NASDAQ	PLSE	Wed, May 26, 2021	17.69	18.50	17.15	18.20
1264	NASDAQ	PLSE	Tue, May 25, 2021	18.13	18.42	17.13	17.32
1263	NASDAQ	PLSE	Mon, May 24, 2021	18.64	18.64	17.84	18.02
1262	NASDAQ	PLSE	Fri, May 21, 2021	18.96	18.99	18.01	18.70
1261	NASDAQ	PLSE	Thu, May 20, 2021	17.68	18.82	17.53	18.69
1260	NASDAQ	PLSE	Wed, May 19, 2021	17.53	18.05	17.25	17.63
1259	NASDAQ	PLSE	Tue, May 18, 2021	17.57	18.15	17.05	17.68
1258	NASDAQ	PLSE	Mon, May 17, 2021	17.24	17.99	17.24	17.50
1257	NASDAQ	PLSE	Fri, May 14, 2021	17.20	17.94	17.03	17.45
1256	NASDAQ	PLSE	Thu, May 13, 2021	19.04	19.64	16.89	17.15
1255	NASDAQ	PLSE	Wed, May 12, 2021	17.83	21.38	16.95	19.03
1254	NASDAQ	PLSE	Tue, May 11, 2021	16.17	18.23	14.59	17.97
1253	NASDAQ	PLSE	Mon, May 10, 2021	17.16	18.18	16.00	16.31
1252	NASDAQ	PLSE	Fri, May 7, 2021	17.48	18.46	17.01	17.15
1251	NASDAQ	PLSE	Thu, May 6, 2021	17.78	18.77	16.16	17.33
1250	NASDAQ	PLSE	Wed, May 5, 2021	18.31	18.55	17.57	17.73
1249	NASDAQ	PLSE	Tue, May 4, 2021	19.60	19.60	18.00	18.18
1248	NASDAQ	PLSE	Mon, May 3, 2021	19.33	20.50	19.29	19.88
1247	NASDAQ	PLSE	Fri, Apr 30, 2021	19.97	20.14	18.66	19.26
1246	NASDAQ	PLSE	Thu, Apr 29, 2021	21.04	21.04	19.86	20.25
1245	NASDAQ	PLSE	Wed, Apr 28, 2021	20.97	21.44	20.08	20.80
1244	NASDAQ	PLSE	Tue, Apr 27, 2021	22.02	22.23	20.77	21.00
1243	NASDAQ	PLSE	Mon, Apr 26, 2021	21.02	22.21	20.65	21.90
1242	NASDAQ	PLSE	Fri, Apr 23, 2021	20.89	21.26	20.34	20.95
1241	NASDAQ	PLSE	Thu, Apr 22, 2021	20.62	21.36	20.16	20.77
1240	NASDAQ	PLSE	Wed, Apr 21, 2021	19.94	21.22	19.58	20.50
1239	NASDAQ	PLSE	Tue, Apr 20, 2021	20.16	20.68	19.33	19.93
1238	NASDAQ	PLSE	Mon, Apr 19, 2021	20.93	20.93	19.82	20.38
1237	NASDAQ	PLSE	Fri, Apr 16, 2021	22.02	22.02	20.72	21.03
1236	NASDAQ	PLSE	Thu, Apr 15, 2021	21.62	22.14	21.12	21.77
1235	NASDAQ	PLSE	Wed, Apr 14, 2021	21.52	22.17	21.31	21.51
1234	NASDAQ	PLSE	Tue, Apr 13, 2021	21.77	22.10	20.89	21.34
1233	NASDAQ	PLSE	Mon, Apr 12, 2021	21.83	21.95	21.00	21.64
1232	NASDAQ	PLSE	Fri, Apr 9, 2021	22.09	22.09	21.19	21.81
1231	NASDAQ	PLSE	Thu, Apr 8, 2021	21.58	22.20	21.42	22.02
1230	NASDAQ	PLSE	Wed, Apr 7, 2021	22.83	22.94	21.56	21.57
1229	NASDAQ	PLSE	Tue, Apr 6, 2021	23.22	23.72	22.76	22.88
1228	NASDAQ	PLSE	Mon, Apr 5, 2021	23.98	24.05	22.84	23.21
1227	NASDAQ	PLSE	Thu, Apr 1, 2021	24.11	24.20	23.36	23.64
1226	NASDAQ	PLSE	Wed, Mar 31, 2021	22.82	24.03	22.23	23.68
1225	NASDAQ	PLSE	Tue, Mar 30, 2021	22.10	23.33	21.76	22.70
1224	NASDAQ	PLSE	Mon, Mar 29, 2021	22.75	22.77	20.76	22.43
1223	NASDAQ	PLSE	Fri, Mar 26, 2021	23.92	24.07	22.50	23.09
1222	NASDAQ	PLSE	Thu, Mar 25, 2021	22.80	23.93	22.00	23.68
1221	NASDAQ	PLSE	Wed, Mar 24, 2021	24.27	24.62	22.89	23.01
1220	NASDAQ	PLSE	Tue, Mar 23, 2021	24.11	24.83	23.34	23.88
1219	NASDAQ	PLSE	Mon, Mar 22, 2021	23.57	24.43	23.18	24.03
1218	NASDAQ	PLSE	Fri, Mar 19, 2021	24.15	25.34	23.45	23.58
1217	NASDAQ	PLSE	Thu, Mar 18, 2021	25.26	25.55	23.96	24.01
1216	NASDAQ	PLSE	Wed, Mar 17, 2021	26.20	26.64	25.39	25.69
1215	NASDAQ	PLSE	Tue, Mar 16, 2021	30.97	31.00	25.85	26.30
1214	NASDAQ	PLSE	Mon, Mar 15, 2021	30.71	31.95	30.46	31.15
1213	NASDAQ	PLSE	Fri, Mar 12, 2021	30.68	31.07	28.90	30.87
1212	NASDAQ	PLSE	Thu, Mar 11, 2021	29.51	30.48	28.47	30.24
1211	NASDAQ	PLSE	Wed, Mar 10, 2021	27.02	29.22	26.41	28.80
1210	NASDAQ	PLSE	Tue, Mar 9, 2021	25.23	26.95	25.23	26.64
1209	NASDAQ	PLSE	Mon, Mar 8, 2021	25.80	26.54	24.52	24.73
1208	NASDAQ	PLSE	Fri, Mar 5, 2021	25.90	25.98	22.20	25.68
1207	NASDAQ	PLSE	Thu, Mar 4, 2021	27.80	27.92	24.86	25.15
1206	NASDAQ	PLSE	Wed, Mar 3, 2021	29.92	30.99	26.72	27.77
1205	NASDAQ	PLSE	Tue, Mar 2, 2021	29.58	30.19	28.83	29.37
1204	NASDAQ	PLSE	Mon, Mar 1, 2021	30.06	30.98	29.15	29.45
1203	NASDAQ	PLSE	Fri, Feb 26, 2021	29.19	30.17	28.06	29.25
1202	NASDAQ	PLSE	Thu, Feb 25, 2021	31.84	32.87	28.83	28.99
1201	NASDAQ	PLSE	Wed, Feb 24, 2021	31.83	34.22	31.51	31.90
1200	NASDAQ	PLSE	Tue, Feb 23, 2021	33.02	33.29	28.73	32.21
1199	NASDAQ	PLSE	Mon, Feb 22, 2021	35.46	36.02	33.89	34.45
1198	NASDAQ	PLSE	Fri, Feb 19, 2021	34.91	36.76	34.44	35.46
1197	NASDAQ	PLSE	Thu, Feb 18, 2021	34.83	36.75	34.06	34.75
1196	NASDAQ	PLSE	Wed, Feb 17, 2021	35.67	36.41	34.25	34.90
1195	NASDAQ	PLSE	Tue, Feb 16, 2021	41.00	41.00	35.28	36.06
1194	NASDAQ	PLSE	Fri, Feb 12, 2021	36.27	40.20	35.98	39.96
1193	NASDAQ	PLSE	Thu, Feb 11, 2021	40.73	40.93	35.12	36.04
1192	NASDAQ	PLSE	Wed, Feb 10, 2021	39.79	43.28	39.09	40.63
1191	NASDAQ	PLSE	Tue, Feb 9, 2021	43.66	44.50	38.55	39.14
1190	NASDAQ	PLSE	Mon, Feb 8, 2021	45.00	45.82	43.42	44.27
1189	NASDAQ	PLSE	Fri, Feb 5, 2021	41.14	44.39	39.83	44.15
1188	NASDAQ	PLSE	Thu, Feb 4, 2021	36.60	41.86	35.12	41.10
1187	NASDAQ	PLSE	Wed, Feb 3, 2021	35.67	37.45	32.75	36.62
1186	NASDAQ	PLSE	Tue, Feb 2, 2021	34.24	34.75	33.29	34.20
1185	NASDAQ	PLSE	Mon, Feb 1, 2021	34.67	34.67	33.03	33.94
1184	NASDAQ	PLSE	Fri, Jan 29, 2021	34.60	34.92	31.60	34.15
1183	NASDAQ	PLSE	Thu, Jan 28, 2021	34.42	35.00	33.63	34.43
1182	NASDAQ	PLSE	Wed, Jan 27, 2021	33.81	35.00	32.47	34.44
1181	NASDAQ	PLSE	Tue, Jan 26, 2021	35.50	35.50	33.22	34.24
1180	NASDAQ	PLSE	Mon, Jan 25, 2021	29.90	36.00	29.62	34.84
1179	NASDAQ	PLSE	Fri, Jan 22, 2021	28.84	29.83	28.53	29.53
1178	NASDAQ	PLSE	Thu, Jan 21, 2021	29.13	29.80	28.21	28.78
1177	NASDAQ	PLSE	Wed, Jan 20, 2021	27.50	30.00	27.39	28.98
1176	NASDAQ	PLSE	Tue, Jan 19, 2021	27.27	30.69	26.90	27.44
1175	NASDAQ	PLSE	Fri, Jan 15, 2021	24.66	28.86	24.66	26.94
1174	NASDAQ	PLSE	Thu, Jan 14, 2021	25.21	25.72	24.71	24.86
1173	NASDAQ	PLSE	Wed, Jan 13, 2021	24.64	25.39	22.96	25.19
1172	NASDAQ	PLSE	Tue, Jan 12, 2021	23.79	24.52	22.69	23.15
1171	NASDAQ	PLSE	Mon, Jan 11, 2021	26.22	26.42	24.48	24.67
1170	NASDAQ	PLSE	Fri, Jan 8, 2021	25.81	26.57	25.56	26.41
1169	NASDAQ	PLSE	Thu, Jan 7, 2021	25.45	26.54	25.00	25.95
1168	NASDAQ	PLSE	Wed, Jan 6, 2021	25.33	26.15	24.78	25.47
1167	NASDAQ	PLSE	Tue, Jan 5, 2021	24.54	26.18	24.54	25.28
1166	NASDAQ	PLSE	Mon, Jan 4, 2021	23.70	24.98	23.70	24.51
1165	NASDAQ	PLSE	Thu, Dec 31, 2020	24.67	24.97	23.65	23.86
1164	NASDAQ	PLSE	Wed, Dec 30, 2020	23.30	25.00	23.25	24.50
1163	NASDAQ	PLSE	Tue, Dec 29, 2020	22.30	23.10	21.54	23.07
1162	NASDAQ	PLSE	Mon, Dec 28, 2020	21.46	22.40	21.36	22.28
1161	NASDAQ	PLSE	Thu, Dec 24, 2020	21.13	21.83	21.01	21.14
1160	NASDAQ	PLSE	Wed, Dec 23, 2020	23.65	24.05	21.10	21.16
1159	NASDAQ	PLSE	Tue, Dec 22, 2020	22.02	23.80	22.02	22.98
1158	NASDAQ	PLSE	Mon, Dec 21, 2020	21.89	23.90	21.20	22.30
1157	NASDAQ	PLSE	Fri, Dec 18, 2020	20.48	22.47	20.48	22.11
1156	NASDAQ	PLSE	Thu, Dec 17, 2020	19.34	20.45	19.11	20.31
1155	NASDAQ	PLSE	Wed, Dec 16, 2020	18.66	19.60	18.24	19.19
1154	NASDAQ	PLSE	Tue, Dec 15, 2020	18.64	19.38	18.03	18.40
1153	NASDAQ	PLSE	Mon, Dec 14, 2020	17.93	20.50	17.93	18.80
1152	NASDAQ	PLSE	Fri, Dec 11, 2020	17.08	18.20	17.02	17.77
1151	NASDAQ	PLSE	Thu, Dec 10, 2020	16.98	17.40	16.79	17.09
1150	NASDAQ	PLSE	Wed, Dec 9, 2020	17.43	17.69	16.90	17.07
1149	NASDAQ	PLSE	Tue, Dec 8, 2020	17.34	17.85	17.00	17.44
1148	NASDAQ	PLSE	Mon, Dec 7, 2020	17.18	18.26	16.98	17.47
1147	NASDAQ	PLSE	Fri, Dec 4, 2020	17.14	17.44	16.63	17.14
1146	NASDAQ	PLSE	Thu, Dec 3, 2020	18.42	18.49	16.77	16.93
1145	NASDAQ	PLSE	Wed, Dec 2, 2020	15.31	19.70	15.13	18.30
1144	NASDAQ	PLSE	Tue, Dec 1, 2020	14.94	15.75	14.70	15.37
1143	NASDAQ	PLSE	Mon, Nov 30, 2020	14.75	15.20	14.75	14.90
1142	NASDAQ	PLSE	Fri, Nov 27, 2020	14.74	15.07	14.51	14.70
1141	NASDAQ	PLSE	Wed, Nov 25, 2020	14.66	15.15	14.66	14.75
1140	NASDAQ	PLSE	Tue, Nov 24, 2020	14.52	14.92	14.11	14.90
1139	NASDAQ	PLSE	Mon, Nov 23, 2020	14.50	15.02	14.23	14.41
1138	NASDAQ	PLSE	Fri, Nov 20, 2020	13.96	14.41	13.80	14.41
1137	NASDAQ	PLSE	Thu, Nov 19, 2020	13.93	14.52	13.90	14.18
1136	NASDAQ	PLSE	Wed, Nov 18, 2020	14.31	14.58	13.89	13.97
1135	NASDAQ	PLSE	Tue, Nov 17, 2020	14.41	14.80	14.27	14.28
1134	NASDAQ	PLSE	Mon, Nov 16, 2020	14.90	15.45	14.35	14.62
1133	NASDAQ	PLSE	Fri, Nov 13, 2020	15.32	15.95	14.65	14.86
1132	NASDAQ	PLSE	Thu, Nov 12, 2020	14.94	15.49	14.21	15.38
1131	NASDAQ	PLSE	Wed, Nov 11, 2020	14.01	14.97	14.01	14.67
1130	NASDAQ	PLSE	Tue, Nov 10, 2020	12.57	14.96	12.16	14.08
1129	NASDAQ	PLSE	Mon, Nov 9, 2020	12.08	12.75	11.80	11.89
1128	NASDAQ	PLSE	Fri, Nov 6, 2020	12.21	12.47	11.89	12.15
1127	NASDAQ	PLSE	Thu, Nov 5, 2020	12.29	12.55	11.89	12.01
1126	NASDAQ	PLSE	Wed, Nov 4, 2020	12.39	12.69	12.17	12.32
1125	NASDAQ	PLSE	Tue, Nov 3, 2020	12.29	12.72	12.22	12.47
1124	NASDAQ	PLSE	Mon, Nov 2, 2020	12.30	12.46	11.71	12.06
1123	NASDAQ	PLSE	Fri, Oct 30, 2020	12.48	12.93	11.60	12.11
1122	NASDAQ	PLSE	Thu, Oct 29, 2020	11.94	12.16	11.84	12.06
1121	NASDAQ	PLSE	Wed, Oct 28, 2020	12.18	12.36	11.85	12.13
1120	NASDAQ	PLSE	Tue, Oct 27, 2020	12.85	12.94	12.26	12.38
1119	NASDAQ	PLSE	Mon, Oct 26, 2020	12.16	13.06	12.03	12.82
1118	NASDAQ	PLSE	Fri, Oct 23, 2020	13.36	13.58	12.30	12.37
1117	NASDAQ	PLSE	Thu, Oct 22, 2020	13.49	13.68	13.23	13.25
1116	NASDAQ	PLSE	Wed, Oct 21, 2020	12.97	13.93	12.97	13.50
1115	NASDAQ	PLSE	Tue, Oct 20, 2020	13.88	14.23	13.55	13.81
1114	NASDAQ	PLSE	Mon, Oct 19, 2020	14.81	15.09	13.61	13.81
1113	NASDAQ	PLSE	Fri, Oct 16, 2020	14.87	15.47	14.70	14.71
1112	NASDAQ	PLSE	Thu, Oct 15, 2020	14.97	15.29	14.71	14.97
1111	NASDAQ	PLSE	Wed, Oct 14, 2020	15.04	15.39	14.81	15.21
1110	NASDAQ	PLSE	Tue, Oct 13, 2020	15.14	15.76	14.78	15.14
1109	NASDAQ	PLSE	Mon, Oct 12, 2020	15.57	15.57	15.03	15.40
1108	NASDAQ	PLSE	Fri, Oct 9, 2020	15.69	15.94	15.30	15.65
1107	NASDAQ	PLSE	Thu, Oct 8, 2020	15.47	16.14	15.31	15.66
1106	NASDAQ	PLSE	Wed, Oct 7, 2020	15.20	15.55	14.80	15.43
1105	NASDAQ	PLSE	Tue, Oct 6, 2020	15.76	15.76	14.68	14.83
1104	NASDAQ	PLSE	Mon, Oct 5, 2020	13.41	17.77	13.41	16.06
1103	NASDAQ	PLSE	Fri, Oct 2, 2020	11.54	14.51	11.48	13.41
1102	NASDAQ	PLSE	Thu, Oct 1, 2020	11.86	12.24	11.40	11.66
1101	NASDAQ	PLSE	Wed, Sep 30, 2020	12.24	12.25	11.63	11.79
1100	NASDAQ	PLSE	Tue, Sep 29, 2020	11.80	12.26	11.57	12.23
1099	NASDAQ	PLSE	Mon, Sep 28, 2020	11.82	11.98	11.70	11.72
1098	NASDAQ	PLSE	Fri, Sep 25, 2020	11.06	11.81	11.06	11.71
1097	NASDAQ	PLSE	Thu, Sep 24, 2020	10.62	11.87	10.62	11.08
1096	NASDAQ	PLSE	Wed, Sep 23, 2020	11.50	11.50	10.56	10.62
1095	NASDAQ	PLSE	Tue, Sep 22, 2020	11.63	11.81	11.36	11.59
1094	NASDAQ	PLSE	Mon, Sep 21, 2020	12.92	12.92	11.50	11.56
1093	NASDAQ	PLSE	Fri, Sep 18, 2020	12.63	13.40	12.53	13.14
1092	NASDAQ	PLSE	Thu, Sep 17, 2020	12.01	12.69	12.01	12.50
1091	NASDAQ	PLSE	Wed, Sep 16, 2020	11.66	12.49	11.66	12.19
1090	NASDAQ	PLSE	Tue, Sep 15, 2020	11.85	11.99	11.46	11.67
1089	NASDAQ	PLSE	Mon, Sep 14, 2020	11.25	11.89	11.25	11.83
1088	NASDAQ	PLSE	Fri, Sep 11, 2020	11.00	11.64	10.76	11.25
1087	NASDAQ	PLSE	Thu, Sep 10, 2020	9.49	11.72	9.49	10.94
1086	NASDAQ	PLSE	Wed, Sep 9, 2020	9.63	9.83	9.40	9.46
1085	NASDAQ	PLSE	Tue, Sep 8, 2020	9.29	9.69	9.10	9.60
1084	NASDAQ	PLSE	Fri, Sep 4, 2020	9.51	9.51	8.76	9.27
1083	NASDAQ	PLSE	Thu, Sep 3, 2020	9.42	9.66	9.37	9.42
1082	NASDAQ	PLSE	Wed, Sep 2, 2020	9.51	9.64	9.36	9.37
1081	NASDAQ	PLSE	Tue, Sep 1, 2020	9.78	9.88	9.55	9.62
1080	NASDAQ	PLSE	Mon, Aug 31, 2020	9.60	10.20	9.35	9.89
1079	NASDAQ	PLSE	Fri, Aug 28, 2020	10.08	10.18	9.62	9.81
1078	NASDAQ	PLSE	Thu, Aug 27, 2020	10.30	10.36	9.95	10.01
1077	NASDAQ	PLSE	Wed, Aug 26, 2020	10.03	10.35	10.00	10.19
1076	NASDAQ	PLSE	Tue, Aug 25, 2020	10.51	10.85	10.06	10.15
1075	NASDAQ	PLSE	Mon, Aug 24, 2020	10.40	10.56	10.27	10.39
1074	NASDAQ	PLSE	Fri, Aug 21, 2020	10.59	10.64	10.30	10.47
1073	NASDAQ	PLSE	Thu, Aug 20, 2020	10.61	10.71	10.30	10.52
1072	NASDAQ	PLSE	Wed, Aug 19, 2020	10.40	10.78	10.25	10.57
1071	NASDAQ	PLSE	Tue, Aug 18, 2020	10.16	10.72	10.15	10.40
1070	NASDAQ	PLSE	Mon, Aug 17, 2020	10.52	10.77	10.14	10.23
1069	NASDAQ	PLSE	Fri, Aug 14, 2020	10.42	10.70	10.40	10.45
1068	NASDAQ	PLSE	Thu, Aug 13, 2020	10.38	11.42	10.38	10.54
1067	NASDAQ	PLSE	Wed, Aug 12, 2020	10.52	10.74	10.38	10.47
1066	NASDAQ	PLSE	Tue, Aug 11, 2020	10.60	10.97	10.30	10.42
1065	NASDAQ	PLSE	Mon, Aug 10, 2020	11.26	11.57	10.10	10.59
1064	NASDAQ	PLSE	Fri, Aug 7, 2020	10.77	11.44	10.71	11.13
1063	NASDAQ	PLSE	Thu, Aug 6, 2020	11.33	11.33	10.71	10.78
1062	NASDAQ	PLSE	Wed, Aug 5, 2020	11.50	11.50	11.12	11.32
1061	NASDAQ	PLSE	Tue, Aug 4, 2020	11.06	11.51	10.93	11.48
1060	NASDAQ	PLSE	Mon, Aug 3, 2020	10.35	11.24	10.35	11.06
1059	NASDAQ	PLSE	Fri, Jul 31, 2020	10.45	10.66	10.21	10.25
1058	NASDAQ	PLSE	Thu, Jul 30, 2020	10.81	11.01	10.44	10.54
1057	NASDAQ	PLSE	Wed, Jul 29, 2020	10.94	11.20	10.86	10.89
1056	NASDAQ	PLSE	Tue, Jul 28, 2020	10.71	11.19	10.71	10.79
1055	NASDAQ	PLSE	Mon, Jul 27, 2020	10.88	11.08	10.68	10.81
1054	NASDAQ	PLSE	Fri, Jul 24, 2020	11.09	11.20	10.82	10.99
1053	NASDAQ	PLSE	Thu, Jul 23, 2020	11.35	11.71	10.96	11.06
1052	NASDAQ	PLSE	Wed, Jul 22, 2020	11.81	12.17	11.32	11.43
1051	NASDAQ	PLSE	Tue, Jul 21, 2020	11.70	12.20	11.50	11.84
1050	NASDAQ	PLSE	Mon, Jul 20, 2020	11.41	11.77	11.41	11.70
1049	NASDAQ	PLSE	Fri, Jul 17, 2020	10.86	11.94	10.62	11.41
1048	NASDAQ	PLSE	Thu, Jul 16, 2020	10.48	10.88	10.15	10.87
1047	NASDAQ	PLSE	Wed, Jul 15, 2020	10.23	10.63	10.08	10.49
1046	NASDAQ	PLSE	Tue, Jul 14, 2020	9.89	10.08	9.76	9.95
1045	NASDAQ	PLSE	Mon, Jul 13, 2020	10.49	10.61	9.77	9.84
1044	NASDAQ	PLSE	Fri, Jul 10, 2020	10.27	10.45	10.15	10.42
1043	NASDAQ	PLSE	Thu, Jul 9, 2020	10.43	10.49	10.12	10.30
1042	NASDAQ	PLSE	Wed, Jul 8, 2020	10.18	10.50	10.07	10.41
1041	NASDAQ	PLSE	Tue, Jul 7, 2020	10.42	10.63	10.11	10.22
1040	NASDAQ	PLSE	Mon, Jul 6, 2020	10.66	10.66	10.27	10.36
1039	NASDAQ	PLSE	Thu, Jul 2, 2020	10.46	10.69	10.10	10.50
1038	NASDAQ	PLSE	Wed, Jul 1, 2020	10.48	10.58	10.05	10.22
1037	NASDAQ	PLSE	Tue, Jun 30, 2020	10.61	10.72	10.32	10.46
1036	NASDAQ	PLSE	Mon, Jun 29, 2020	10.77	11.00	10.14	10.61
1035	NASDAQ	PLSE	Fri, Jun 26, 2020	10.01	11.00	10.00	10.62
1034	NASDAQ	PLSE	Thu, Jun 25, 2020	9.99	10.58	9.88	10.04
1033	NASDAQ	PLSE	Wed, Jun 24, 2020	10.62	10.77	9.79	10.00
1032	NASDAQ	PLSE	Tue, Jun 23, 2020	10.89	10.93	10.38	10.70
1031	NASDAQ	PLSE	Mon, Jun 22, 2020	10.07	10.99	10.07	10.74
1030	NASDAQ	PLSE	Fri, Jun 19, 2020	10.76	11.09	10.45	10.45
1029	NASDAQ	PLSE	Thu, Jun 18, 2020	9.67	10.80	9.67	10.71
1028	NASDAQ	PLSE	Wed, Jun 17, 2020	9.62	10.09	9.38	9.66
1027	NASDAQ	PLSE	Tue, Jun 16, 2020	8.83	9.68	8.74	9.51
1026	NASDAQ	PLSE	Mon, Jun 15, 2020	8.23	8.69	8.02	8.69
1025	NASDAQ	PLSE	Fri, Jun 12, 2020	8.31	8.74	7.83	8.32
1024	NASDAQ	PLSE	Thu, Jun 11, 2020	7.81	8.25	7.80	8.05
1023	NASDAQ	PLSE	Wed, Jun 10, 2020	8.54	8.57	7.73	8.02
1022	NASDAQ	PLSE	Tue, Jun 9, 2020	9.19	9.33	8.37	8.41
1021	NASDAQ	PLSE	Mon, Jun 8, 2020	8.75	9.23	8.68	9.14
1020	NASDAQ	PLSE	Fri, Jun 5, 2020	8.87	9.32	8.55	8.61
1019	NASDAQ	PLSE	Thu, Jun 4, 2020	8.87	9.00	8.50	8.58
1018	NASDAQ	PLSE	Wed, Jun 3, 2020	8.84	9.24	8.60	8.94
1017	NASDAQ	PLSE	Tue, Jun 2, 2020	8.87	8.90	8.39	8.76
1016	NASDAQ	PLSE	Mon, Jun 1, 2020	9.06	9.17	8.85	8.86
1015	NASDAQ	PLSE	Fri, May 29, 2020	9.39	9.39	8.46	9.09
1014	NASDAQ	PLSE	Thu, May 28, 2020	10.02	10.26	9.27	9.50
1013	NASDAQ	PLSE	Wed, May 27, 2020	9.86	10.10	9.61	9.88
1012	NASDAQ	PLSE	Tue, May 26, 2020	10.37	10.66	9.59	9.75
1011	NASDAQ	PLSE	Fri, May 22, 2020	10.04	10.15	9.62	10.02
1010	NASDAQ	PLSE	Thu, May 21, 2020	10.33	10.64	9.81	10.00
1009	NASDAQ	PLSE	Wed, May 20, 2020	10.21	10.39	9.83	10.26
1008	NASDAQ	PLSE	Tue, May 19, 2020	10.55	10.75	9.85	10.11
1007	NASDAQ	PLSE	Mon, May 18, 2020	11.13	11.32	10.42	10.66
1006	NASDAQ	PLSE	Fri, May 15, 2020	11.46	11.67	10.61	10.83
1005	NASDAQ	PLSE	Thu, May 14, 2020	11.22	11.93	10.69	11.47
1004	NASDAQ	PLSE	Wed, May 13, 2020	12.67	12.67	11.05	11.44
1003	NASDAQ	PLSE	Tue, May 12, 2020	12.22	14.00	12.00	13.09
1002	NASDAQ	PLSE	Mon, May 11, 2020	11.43	12.10	11.06	11.74
1001	NASDAQ	PLSE	Fri, May 8, 2020	9.08	12.00	9.01	11.02
1000	NASDAQ	PLSE	Thu, May 7, 2020	9.18	9.18	8.47	8.99
999	NASDAQ	PLSE	Wed, May 6, 2020	8.69	9.37	8.69	8.99
998	NASDAQ	PLSE	Tue, May 5, 2020	8.28	9.12	8.19	8.55
997	NASDAQ	PLSE	Mon, May 4, 2020	8.43	8.76	7.82	8.08
996	NASDAQ	PLSE	Fri, May 1, 2020	11.57	11.61	8.38	8.60
995	NASDAQ	PLSE	Thu, Apr 30, 2020	10.02	11.97	9.56	11.23
994	NASDAQ	PLSE	Wed, Apr 29, 2020	10.25	10.56	9.81	10.42
993	NASDAQ	PLSE	Tue, Apr 28, 2020	9.35	10.53	9.20	10.23
992	NASDAQ	PLSE	Mon, Apr 27, 2020	8.19	9.91	7.96	9.60
991	NASDAQ	PLSE	Fri, Apr 24, 2020	7.16	8.05	7.00	7.93
990	NASDAQ	PLSE	Thu, Apr 23, 2020	6.97	7.20	6.90	7.01
989	NASDAQ	PLSE	Wed, Apr 22, 2020	6.61	6.95	6.51	6.90
988	NASDAQ	PLSE	Tue, Apr 21, 2020	6.34	6.62	6.21	6.57
987	NASDAQ	PLSE	Mon, Apr 20, 2020	6.86	7.05	6.40	6.53
986	NASDAQ	PLSE	Fri, Apr 17, 2020	6.45	7.10	6.45	6.89
985	NASDAQ	PLSE	Thu, Apr 16, 2020	6.71	6.71	6.31	6.40
984	NASDAQ	PLSE	Wed, Apr 15, 2020	6.94	7.02	6.61	6.61
983	NASDAQ	PLSE	Tue, Apr 14, 2020	6.90	7.25	6.89	7.17
982	NASDAQ	PLSE	Mon, Apr 13, 2020	6.97	6.97	6.55	6.77
981	NASDAQ	PLSE	Thu, Apr 9, 2020	6.90	7.10	6.65	6.98
980	NASDAQ	PLSE	Wed, Apr 8, 2020	6.90	7.06	6.80	6.87
979	NASDAQ	PLSE	Tue, Apr 7, 2020	7.30	7.30	6.50	6.89
978	NASDAQ	PLSE	Mon, Apr 6, 2020	6.85	7.28	6.72	7.25
977	NASDAQ	PLSE	Fri, Apr 3, 2020	6.39	6.92	6.01	6.56
976	NASDAQ	PLSE	Thu, Apr 2, 2020	6.25	6.80	6.02	6.27
975	NASDAQ	PLSE	Wed, Apr 1, 2020	7.00	7.16	6.06	6.23
974	NASDAQ	PLSE	Tue, Mar 31, 2020	6.74	7.39	6.68	7.16
973	NASDAQ	PLSE	Mon, Mar 30, 2020	6.83	6.95	6.35	6.74
972	NASDAQ	PLSE	Fri, Mar 27, 2020	6.29	6.85	6.04	6.68
971	NASDAQ	PLSE	Thu, Mar 26, 2020	6.17	6.46	5.70	6.36
970	NASDAQ	PLSE	Wed, Mar 25, 2020	6.32	6.54	6.07	6.13
969	NASDAQ	PLSE	Tue, Mar 24, 2020	6.15	6.40	5.87	6.30
968	NASDAQ	PLSE	Mon, Mar 23, 2020	6.01	6.34	5.59	5.77
967	NASDAQ	PLSE	Fri, Mar 20, 2020	6.56	6.67	6.00	6.07
966	NASDAQ	PLSE	Thu, Mar 19, 2020	6.27	6.94	6.00	6.29
965	NASDAQ	PLSE	Wed, Mar 18, 2020	6.58	7.53	6.00	6.27
964	NASDAQ	PLSE	Tue, Mar 17, 2020	5.45	7.13	5.24	6.99
963	NASDAQ	PLSE	Mon, Mar 16, 2020	5.54	5.90	5.11	5.23
962	NASDAQ	PLSE	Fri, Mar 13, 2020	6.07	6.10	5.53	5.77
961	NASDAQ	PLSE	Thu, Mar 12, 2020	6.11	6.46	5.69	6.08
960	NASDAQ	PLSE	Wed, Mar 11, 2020	7.03	7.09	6.15	6.36
959	NASDAQ	PLSE	Tue, Mar 10, 2020	7.40	7.40	7.00	7.11
958	NASDAQ	PLSE	Mon, Mar 9, 2020	7.55	7.55	6.75	7.21
957	NASDAQ	PLSE	Fri, Mar 6, 2020	7.42	7.94	7.18	7.74
956	NASDAQ	PLSE	Thu, Mar 5, 2020	7.03	7.60	7.01	7.49
955	NASDAQ	PLSE	Wed, Mar 4, 2020	6.96	7.49	6.70	7.25
954	NASDAQ	PLSE	Tue, Mar 3, 2020	6.96	7.00	6.63	6.67
953	NASDAQ	PLSE	Mon, Mar 2, 2020	6.81	7.07	6.59	6.95
952	NASDAQ	PLSE	Fri, Feb 28, 2020	6.48	6.86	6.17	6.85
951	NASDAQ	PLSE	Thu, Feb 27, 2020	6.77	6.91	6.33	6.59
950	NASDAQ	PLSE	Wed, Feb 26, 2020	6.84	7.36	6.78	6.84
949	NASDAQ	PLSE	Tue, Feb 25, 2020	7.06	7.10	6.73	6.86
948	NASDAQ	PLSE	Mon, Feb 24, 2020	7.02	7.21	6.80	7.05
947	NASDAQ	PLSE	Fri, Feb 21, 2020	7.70	7.70	7.00	7.02
946	NASDAQ	PLSE	Thu, Feb 20, 2020	7.68	7.85	7.37	7.61
945	NASDAQ	PLSE	Wed, Feb 19, 2020	8.29	8.42	7.29	7.70
944	NASDAQ	PLSE	Tue, Feb 18, 2020	8.25	8.35	7.56	8.12
943	NASDAQ	PLSE	Fri, Feb 14, 2020	7.00	8.76	7.00	8.55
942	NASDAQ	PLSE	Thu, Feb 13, 2020	13.60	13.60	12.18	12.18
941	NASDAQ	PLSE	Wed, Feb 12, 2020	13.85	13.86	13.60	13.62
940	NASDAQ	PLSE	Tue, Feb 11, 2020	13.58	13.87	13.58	13.75
939	NASDAQ	PLSE	Mon, Feb 10, 2020	13.84	14.06	13.58	13.73
938	NASDAQ	PLSE	Fri, Feb 7, 2020	13.65	13.89	13.64	13.72
937	NASDAQ	PLSE	Thu, Feb 6, 2020	14.01	14.10	13.60	13.65
936	NASDAQ	PLSE	Wed, Feb 5, 2020	14.01	14.19	13.84	14.06
935	NASDAQ	PLSE	Tue, Feb 4, 2020	14.00	14.11	13.78	13.84
934	NASDAQ	PLSE	Mon, Feb 3, 2020	14.01	14.37	13.86	13.91
933	NASDAQ	PLSE	Fri, Jan 31, 2020	14.48	14.86	13.60	14.00
932	NASDAQ	PLSE	Thu, Jan 30, 2020	14.40	14.63	14.04	14.59
931	NASDAQ	PLSE	Wed, Jan 29, 2020	14.01	14.66	13.69	14.40
930	NASDAQ	PLSE	Tue, Jan 28, 2020	14.34	14.46	13.95	14.01
929	NASDAQ	PLSE	Mon, Jan 27, 2020	13.89	14.50	13.89	14.33
928	NASDAQ	PLSE	Fri, Jan 24, 2020	14.42	14.42	14.06	14.22
927	NASDAQ	PLSE	Thu, Jan 23, 2020	14.20	14.54	14.20	14.29
926	NASDAQ	PLSE	Wed, Jan 22, 2020	13.85	14.30	13.84	14.26
925	NASDAQ	PLSE	Tue, Jan 21, 2020	14.01	14.15	13.77	13.96
924	NASDAQ	PLSE	Fri, Jan 17, 2020	14.38	14.46	14.00	14.09
923	NASDAQ	PLSE	Thu, Jan 16, 2020	14.44	14.44	14.06	14.19
922	NASDAQ	PLSE	Wed, Jan 15, 2020	14.18	14.49	13.90	14.27
921	NASDAQ	PLSE	Tue, Jan 14, 2020	15.07	15.17	14.00	14.06
920	NASDAQ	PLSE	Mon, Jan 13, 2020	15.38	16.25	14.21	15.07
919	NASDAQ	PLSE	Fri, Jan 10, 2020	15.04	15.32	14.84	15.20
918	NASDAQ	PLSE	Thu, Jan 9, 2020	15.22	15.75	14.90	15.01
917	NASDAQ	PLSE	Wed, Jan 8, 2020	14.85	15.33	14.76	15.08
916	NASDAQ	PLSE	Tue, Jan 7, 2020	14.42	15.16	14.23	14.79
915	NASDAQ	PLSE	Mon, Jan 6, 2020	14.11	14.60	13.97	14.48
914	NASDAQ	PLSE	Fri, Jan 3, 2020	14.65	14.66	14.06	14.11
913	NASDAQ	PLSE	Thu, Jan 2, 2020	13.63	15.15	13.45	14.66
912	NASDAQ	PLSE	Tue, Dec 31, 2019	13.04	13.49	13.04	13.41
911	NASDAQ	PLSE	Mon, Dec 30, 2019	13.65	13.65	13.11	13.18
910	NASDAQ	PLSE	Fri, Dec 27, 2019	13.76	13.76	13.35	13.66
909	NASDAQ	PLSE	Thu, Dec 26, 2019	13.82	13.82	13.61	13.74
908	NASDAQ	PLSE	Tue, Dec 24, 2019	13.32	13.77	13.29	13.70
907	NASDAQ	PLSE	Mon, Dec 23, 2019	13.13	13.36	12.87	13.32
906	NASDAQ	PLSE	Fri, Dec 20, 2019	12.61	13.37	12.60	13.18
905	NASDAQ	PLSE	Thu, Dec 19, 2019	13.26	13.31	12.43	12.58
904	NASDAQ	PLSE	Wed, Dec 18, 2019	13.84	13.86	13.18	13.23
903	NASDAQ	PLSE	Tue, Dec 17, 2019	14.24	14.31	13.92	13.97
902	NASDAQ	PLSE	Mon, Dec 16, 2019	14.81	15.05	14.20	14.22
901	NASDAQ	PLSE	Fri, Dec 13, 2019	15.49	15.79	14.71	14.80
900	NASDAQ	PLSE	Thu, Dec 12, 2019	14.95	15.48	14.78	15.42
899	NASDAQ	PLSE	Wed, Dec 11, 2019	14.65	14.99	14.51	14.95
898	NASDAQ	PLSE	Tue, Dec 10, 2019	14.76	14.80	14.33	14.59
897	NASDAQ	PLSE	Mon, Dec 9, 2019	14.62	14.93	14.44	14.54
896	NASDAQ	PLSE	Fri, Dec 6, 2019	14.22	14.70	14.00	14.65
895	NASDAQ	PLSE	Thu, Dec 5, 2019	13.93	14.20	13.77	14.06
894	NASDAQ	PLSE	Wed, Dec 4, 2019	14.15	14.16	13.68	13.91
893	NASDAQ	PLSE	Tue, Dec 3, 2019	14.17	14.21	13.94	14.05
892	NASDAQ	PLSE	Mon, Dec 2, 2019	14.48	14.79	13.98	14.27
891	NASDAQ	PLSE	Fri, Nov 29, 2019	14.40	14.76	14.29	14.52
890	NASDAQ	PLSE	Wed, Nov 27, 2019	14.25	14.66	14.25	14.44
889	NASDAQ	PLSE	Tue, Nov 26, 2019	13.74	14.40	13.64	14.24
888	NASDAQ	PLSE	Mon, Nov 25, 2019	13.77	14.42	13.47	13.74
887	NASDAQ	PLSE	Fri, Nov 22, 2019	13.88	14.03	13.50	13.68
886	NASDAQ	PLSE	Thu, Nov 21, 2019	13.44	13.89	13.11	13.80
885	NASDAQ	PLSE	Wed, Nov 20, 2019	14.02	14.20	13.01	13.38
884	NASDAQ	PLSE	Tue, Nov 19, 2019	14.48	14.48	13.87	14.07
883	NASDAQ	PLSE	Mon, Nov 18, 2019	14.00	14.17	13.74	13.94
882	NASDAQ	PLSE	Fri, Nov 15, 2019	14.03	14.16	13.71	14.09
881	NASDAQ	PLSE	Thu, Nov 14, 2019	14.25	14.39	13.89	14.00
880	NASDAQ	PLSE	Wed, Nov 13, 2019	14.41	14.69	14.13	14.23
879	NASDAQ	PLSE	Tue, Nov 12, 2019	14.33	15.15	14.30	14.49
878	NASDAQ	PLSE	Mon, Nov 11, 2019	14.32	14.73	14.14	14.30
877	NASDAQ	PLSE	Fri, Nov 8, 2019	14.46	14.94	13.66	14.39
876	NASDAQ	PLSE	Thu, Nov 7, 2019	15.09	15.44	13.97	14.31
875	NASDAQ	PLSE	Wed, Nov 6, 2019	14.98	15.59	14.75	14.91
874	NASDAQ	PLSE	Tue, Nov 5, 2019	14.66	15.05	14.27	14.76
873	NASDAQ	PLSE	Mon, Nov 4, 2019	14.46	14.85	14.32	14.57
872	NASDAQ	PLSE	Fri, Nov 1, 2019	14.41	14.77	14.11	14.43
871	NASDAQ	PLSE	Thu, Oct 31, 2019	13.67	14.08	13.46	14.08
870	NASDAQ	PLSE	Wed, Oct 30, 2019	13.97	13.97	13.50	13.76
869	NASDAQ	PLSE	Tue, Oct 29, 2019	14.47	14.75	13.88	13.96
868	NASDAQ	PLSE	Mon, Oct 28, 2019	15.02	15.28	14.15	14.42
867	NASDAQ	PLSE	Fri, Oct 25, 2019	15.00	15.47	14.89	14.95
866	NASDAQ	PLSE	Thu, Oct 24, 2019	15.37	15.57	14.73	15.02
865	NASDAQ	PLSE	Wed, Oct 23, 2019	15.93	16.30	15.26	15.37
864	NASDAQ	PLSE	Tue, Oct 22, 2019	15.68	16.01	15.22	15.97
863	NASDAQ	PLSE	Mon, Oct 21, 2019	15.12	15.89	15.00	15.70
862	NASDAQ	PLSE	Fri, Oct 18, 2019	14.44	15.16	14.20	15.08
861	NASDAQ	PLSE	Thu, Oct 17, 2019	14.05	14.90	14.05	14.57
860	NASDAQ	PLSE	Wed, Oct 16, 2019	13.48	14.53	13.48	14.00
859	NASDAQ	PLSE	Tue, Oct 15, 2019	13.64	14.73	13.48	14.11
858	NASDAQ	PLSE	Mon, Oct 14, 2019	14.41	14.41	13.50	13.61
857	NASDAQ	PLSE	Fri, Oct 11, 2019	14.56	15.29	14.40	14.56
856	NASDAQ	PLSE	Thu, Oct 10, 2019	14.21	14.61	14.08	14.35
855	NASDAQ	PLSE	Wed, Oct 9, 2019	14.36	14.63	14.15	14.20
854	NASDAQ	PLSE	Tue, Oct 8, 2019	14.26	14.58	13.90	14.27
853	NASDAQ	PLSE	Mon, Oct 7, 2019	14.51	14.92	14.42	14.42
852	NASDAQ	PLSE	Fri, Oct 4, 2019	14.51	14.76	14.18	14.56
851	NASDAQ	PLSE	Thu, Oct 3, 2019	14.28	14.75	14.12	14.58
850	NASDAQ	PLSE	Wed, Oct 2, 2019	14.00	14.89	13.53	14.34
849	NASDAQ	PLSE	Tue, Oct 1, 2019	15.51	15.66	14.00	14.15
848	NASDAQ	PLSE	Mon, Sep 30, 2019	15.60	15.83	15.38	15.44
847	NASDAQ	PLSE	Fri, Sep 27, 2019	15.40	16.00	15.30	15.63
846	NASDAQ	PLSE	Thu, Sep 26, 2019	16.04	16.12	14.85	15.40
845	NASDAQ	PLSE	Wed, Sep 25, 2019	16.76	16.89	16.06	16.08
844	NASDAQ	PLSE	Tue, Sep 24, 2019	17.45	17.45	16.65	16.82
843	NASDAQ	PLSE	Mon, Sep 23, 2019	16.28	17.43	15.80	17.33
842	NASDAQ	PLSE	Fri, Sep 20, 2019	16.23	16.55	16.00	16.53
841	NASDAQ	PLSE	Thu, Sep 19, 2019	16.24	16.45	15.75	16.26
840	NASDAQ	PLSE	Wed, Sep 18, 2019	16.26	16.43	15.89	16.21
839	NASDAQ	PLSE	Tue, Sep 17, 2019	16.00	16.50	15.56	16.26
838	NASDAQ	PLSE	Mon, Sep 16, 2019	14.45	16.40	14.09	16.18
837	NASDAQ	PLSE	Fri, Sep 13, 2019	14.43	14.77	14.30	14.49
836	NASDAQ	PLSE	Thu, Sep 12, 2019	13.98	14.50	13.80	14.48
835	NASDAQ	PLSE	Wed, Sep 11, 2019	14.15	14.50	13.62	14.01
834	NASDAQ	PLSE	Tue, Sep 10, 2019	13.22	14.42	12.96	14.11
833	NASDAQ	PLSE	Mon, Sep 9, 2019	12.79	13.96	12.60	13.12
832	NASDAQ	PLSE	Fri, Sep 6, 2019	12.61	12.95	12.38	12.81
831	NASDAQ	PLSE	Thu, Sep 5, 2019	12.21	12.90	11.93	12.54
830	NASDAQ	PLSE	Wed, Sep 4, 2019	12.13	12.34	11.86	12.03
829	NASDAQ	PLSE	Tue, Sep 3, 2019	11.86	12.04	11.36	11.99
828	NASDAQ	PLSE	Fri, Aug 30, 2019	11.95	12.12	11.24	11.99
827	NASDAQ	PLSE	Thu, Aug 29, 2019	11.61	11.97	11.61	11.82
826	NASDAQ	PLSE	Wed, Aug 28, 2019	11.19	11.74	11.13	11.43
825	NASDAQ	PLSE	Tue, Aug 27, 2019	11.61	11.91	11.11	11.14
824	NASDAQ	PLSE	Mon, Aug 26, 2019	11.31	11.70	11.25	11.55
823	NASDAQ	PLSE	Fri, Aug 23, 2019	11.89	12.08	11.14	11.25
822	NASDAQ	PLSE	Thu, Aug 22, 2019	11.23	12.31	11.01	12.00
821	NASDAQ	PLSE	Wed, Aug 21, 2019	11.43	11.44	11.07	11.16
820	NASDAQ	PLSE	Tue, Aug 20, 2019	11.21	11.47	11.20	11.31
819	NASDAQ	PLSE	Mon, Aug 19, 2019	11.13	11.33	10.92	11.31
818	NASDAQ	PLSE	Fri, Aug 16, 2019	11.35	11.35	10.81	10.94
817	NASDAQ	PLSE	Thu, Aug 15, 2019	11.26	11.36	11.06	11.28
816	NASDAQ	PLSE	Wed, Aug 14, 2019	11.23	11.73	10.85	11.01
815	NASDAQ	PLSE	Tue, Aug 13, 2019	10.64	11.76	10.64	11.54
814	NASDAQ	PLSE	Mon, Aug 12, 2019	10.80	11.00	10.62	10.73
813	NASDAQ	PLSE	Fri, Aug 9, 2019	11.49	12.27	10.60	10.75
812	NASDAQ	PLSE	Thu, Aug 8, 2019	11.19	11.94	10.91	11.53
811	NASDAQ	PLSE	Wed, Aug 7, 2019	11.41	11.59	10.92	11.03
810	NASDAQ	PLSE	Tue, Aug 6, 2019	11.80	12.26	11.15	11.55
809	NASDAQ	PLSE	Mon, Aug 5, 2019	12.37	12.39	11.12	11.73
808	NASDAQ	PLSE	Fri, Aug 2, 2019	12.50	12.80	12.00	12.51
807	NASDAQ	PLSE	Thu, Aug 1, 2019	13.11	13.48	12.59	12.64
806	NASDAQ	PLSE	Wed, Jul 31, 2019	13.36	13.76	13.06	13.06
805	NASDAQ	PLSE	Tue, Jul 30, 2019	12.78	13.45	12.78	13.40
804	NASDAQ	PLSE	Mon, Jul 29, 2019	13.29	13.30	12.85	12.86
803	NASDAQ	PLSE	Fri, Jul 26, 2019	12.78	13.50	12.50	13.20
802	NASDAQ	PLSE	Thu, Jul 25, 2019	12.83	12.83	12.31	12.71
801	NASDAQ	PLSE	Wed, Jul 24, 2019	12.33	13.05	12.13	12.97
800	NASDAQ	PLSE	Tue, Jul 23, 2019	12.36	12.59	12.16	12.32
799	NASDAQ	PLSE	Mon, Jul 22, 2019	12.46	12.52	12.21	12.46
798	NASDAQ	PLSE	Fri, Jul 19, 2019	12.57	12.70	12.14	12.39
797	NASDAQ	PLSE	Thu, Jul 18, 2019	12.59	12.90	12.02	12.69
796	NASDAQ	PLSE	Wed, Jul 17, 2019	12.22	12.80	12.22	12.60
795	NASDAQ	PLSE	Tue, Jul 16, 2019	12.28	12.54	12.25	12.34
794	NASDAQ	PLSE	Mon, Jul 15, 2019	12.50	12.50	12.12	12.37
793	NASDAQ	PLSE	Fri, Jul 12, 2019	12.64	12.99	12.41	12.50
792	NASDAQ	PLSE	Thu, Jul 11, 2019	12.66	13.48	12.27	12.58
791	NASDAQ	PLSE	Wed, Jul 10, 2019	12.77	12.99	12.34	12.66
790	NASDAQ	PLSE	Tue, Jul 9, 2019	12.98	13.40	12.75	12.79
789	NASDAQ	PLSE	Mon, Jul 8, 2019	12.97	13.26	12.75	13.04
788	NASDAQ	PLSE	Fri, Jul 5, 2019	13.08	13.36	13.01	13.07
787	NASDAQ	PLSE	Wed, Jul 3, 2019	13.10	13.25	12.90	13.24
786	NASDAQ	PLSE	Tue, Jul 2, 2019	12.58	13.10	12.58	13.06
785	NASDAQ	PLSE	Mon, Jul 1, 2019	13.45	13.45	12.71	12.93
784	NASDAQ	PLSE	Fri, Jun 28, 2019	13.33	13.33	12.84	13.20
783	NASDAQ	PLSE	Thu, Jun 27, 2019	13.10	13.53	12.80	13.10
782	NASDAQ	PLSE	Wed, Jun 26, 2019	12.99	13.32	12.38	13.07
781	NASDAQ	PLSE	Tue, Jun 25, 2019	11.98	13.14	11.94	12.94
780	NASDAQ	PLSE	Mon, Jun 24, 2019	11.89	12.30	11.71	12.04
779	NASDAQ	PLSE	Fri, Jun 21, 2019	11.85	12.25	11.62	11.86
778	NASDAQ	PLSE	Thu, Jun 20, 2019	12.64	12.64	12.06	12.18
777	NASDAQ	PLSE	Wed, Jun 19, 2019	12.37	12.58	12.17	12.26
776	NASDAQ	PLSE	Tue, Jun 18, 2019	12.17	12.73	12.03	12.18
775	NASDAQ	PLSE	Mon, Jun 17, 2019	12.59	12.59	11.84	12.42
774	NASDAQ	PLSE	Fri, Jun 14, 2019	12.55	12.71	12.06	12.34
773	NASDAQ	PLSE	Thu, Jun 13, 2019	11.79	12.90	11.79	12.55
772	NASDAQ	PLSE	Wed, Jun 12, 2019	11.94	12.51	11.53	12.35
771	NASDAQ	PLSE	Tue, Jun 11, 2019	12.73	12.80	11.83	12.03
770	NASDAQ	PLSE	Mon, Jun 10, 2019	11.23	12.95	11.21	12.86
769	NASDAQ	PLSE	Fri, Jun 7, 2019	11.26	11.54	10.95	11.16
768	NASDAQ	PLSE	Thu, Jun 6, 2019	11.24	11.39	10.93	11.14
767	NASDAQ	PLSE	Wed, Jun 5, 2019	11.22	11.86	11.11	11.27
766	NASDAQ	PLSE	Tue, Jun 4, 2019	11.73	11.90	11.00	11.11
765	NASDAQ	PLSE	Mon, Jun 3, 2019	11.91	12.26	11.40	11.51
764	NASDAQ	PLSE	Fri, May 31, 2019	12.24	12.53	11.78	11.93
763	NASDAQ	PLSE	Thu, May 30, 2019	11.80	12.89	11.66	12.37
762	NASDAQ	PLSE	Wed, May 29, 2019	11.99	12.07	11.61	11.80
761	NASDAQ	PLSE	Tue, May 28, 2019	12.40	12.72	12.00	12.11
760	NASDAQ	PLSE	Fri, May 24, 2019	11.84	12.50	11.84	12.36
759	NASDAQ	PLSE	Thu, May 23, 2019	12.32	12.39	11.52	11.74
758	NASDAQ	PLSE	Wed, May 22, 2019	12.92	12.92	12.22	12.41
757	NASDAQ	PLSE	Tue, May 21, 2019	12.58	13.23	12.58	12.99
756	NASDAQ	PLSE	Mon, May 20, 2019	12.34	12.86	12.22	12.46
755	NASDAQ	PLSE	Fri, May 17, 2019	12.81	13.02	12.30	12.46
754	NASDAQ	PLSE	Thu, May 16, 2019	12.63	13.25	12.47	13.03
753	NASDAQ	PLSE	Wed, May 15, 2019	12.42	12.96	12.41	12.67
752	NASDAQ	PLSE	Tue, May 14, 2019	12.30	12.88	12.15	12.54
751	NASDAQ	PLSE	Mon, May 13, 2019	12.51	12.51	12.02	12.20
750	NASDAQ	PLSE	Fri, May 10, 2019	12.50	12.82	12.24	12.70
749	NASDAQ	PLSE	Thu, May 9, 2019	12.69	12.80	12.29	12.62
748	NASDAQ	PLSE	Wed, May 8, 2019	12.38	13.13	12.28	12.84
747	NASDAQ	PLSE	Tue, May 7, 2019	12.72	12.89	12.00	12.33
746	NASDAQ	PLSE	Mon, May 6, 2019	13.15	13.18	12.56	12.82
745	NASDAQ	PLSE	Fri, May 3, 2019	11.68	13.23	11.68	13.15
744	NASDAQ	PLSE	Thu, May 2, 2019	11.42	11.71	10.79	11.47
743	NASDAQ	PLSE	Wed, May 1, 2019	14.91	15.13	11.33	11.40
742	NASDAQ	PLSE	Tue, Apr 30, 2019	16.87	16.87	15.12	16.02
741	NASDAQ	PLSE	Mon, Apr 29, 2019	16.37	17.06	16.37	16.89
740	NASDAQ	PLSE	Fri, Apr 26, 2019	16.47	16.86	15.77	16.46
739	NASDAQ	PLSE	Thu, Apr 25, 2019	16.80	17.26	16.18	16.40
738	NASDAQ	PLSE	Wed, Apr 24, 2019	16.50	16.99	16.25	16.90
737	NASDAQ	PLSE	Tue, Apr 23, 2019	15.54	16.72	15.54	16.41
736	NASDAQ	PLSE	Mon, Apr 22, 2019	15.59	16.14	15.32	15.48
735	NASDAQ	PLSE	Thu, Apr 18, 2019	15.38	15.85	15.38	15.58
734	NASDAQ	PLSE	Wed, Apr 17, 2019	16.28	16.37	15.11	15.56
733	NASDAQ	PLSE	Tue, Apr 16, 2019	16.07	16.30	15.90	16.09
732	NASDAQ	PLSE	Mon, Apr 15, 2019	15.61	16.32	15.50	16.02
731	NASDAQ	PLSE	Fri, Apr 12, 2019	15.95	16.22	15.44	15.60
730	NASDAQ	PLSE	Thu, Apr 11, 2019	16.73	17.48	15.74	15.86
729	NASDAQ	PLSE	Wed, Apr 10, 2019	16.81	16.92	16.19	16.40
728	NASDAQ	PLSE	Tue, Apr 9, 2019	17.26	17.35	16.75	16.75
727	NASDAQ	PLSE	Mon, Apr 8, 2019	16.82	17.49	16.82	17.34
726	NASDAQ	PLSE	Fri, Apr 5, 2019	16.66	17.08	16.47	17.03
725	NASDAQ	PLSE	Thu, Apr 4, 2019	16.41	16.68	16.29	16.58
724	NASDAQ	PLSE	Wed, Apr 3, 2019	16.81	16.88	16.31	16.54
723	NASDAQ	PLSE	Tue, Apr 2, 2019	17.08	17.08	16.50	16.61
722	NASDAQ	PLSE	Mon, Apr 1, 2019	17.80	17.84	16.86	17.05
721	NASDAQ	PLSE	Fri, Mar 29, 2019	17.79	17.90	17.14	17.59
720	NASDAQ	PLSE	Thu, Mar 28, 2019	17.60	17.96	17.30	17.65
719	NASDAQ	PLSE	Wed, Mar 27, 2019	18.00	18.24	17.23	17.54
718	NASDAQ	PLSE	Tue, Mar 26, 2019	18.20	18.50	17.79	17.99
717	NASDAQ	PLSE	Mon, Mar 25, 2019	17.80	18.37	17.45	18.20
716	NASDAQ	PLSE	Fri, Mar 22, 2019	19.25	19.39	17.89	17.97
715	NASDAQ	PLSE	Thu, Mar 21, 2019	18.93	19.77	18.93	19.44
714	NASDAQ	PLSE	Wed, Mar 20, 2019	18.70	19.76	18.31	18.89
713	NASDAQ	PLSE	Tue, Mar 19, 2019	18.33	18.90	17.96	18.83
712	NASDAQ	PLSE	Mon, Mar 18, 2019	17.72	18.42	17.55	18.25
711	NASDAQ	PLSE	Fri, Mar 15, 2019	17.46	18.13	17.40	18.12
710	NASDAQ	PLSE	Thu, Mar 14, 2019	17.80	17.80	17.34	17.38
709	NASDAQ	PLSE	Wed, Mar 13, 2019	18.50	18.50	17.50	17.77
708	NASDAQ	PLSE	Tue, Mar 12, 2019	18.44	18.66	17.66	18.32
707	NASDAQ	PLSE	Mon, Mar 11, 2019	16.95	18.64	16.52	18.48
706	NASDAQ	PLSE	Fri, Mar 8, 2019	16.40	17.12	16.40	16.95
705	NASDAQ	PLSE	Thu, Mar 7, 2019	16.86	17.03	16.32	16.40
704	NASDAQ	PLSE	Wed, Mar 6, 2019	17.26	17.55	16.53	16.82
703	NASDAQ	PLSE	Tue, Mar 5, 2019	18.05	18.31	17.09	17.22
702	NASDAQ	PLSE	Mon, Mar 4, 2019	19.29	19.30	18.00	18.05
701	NASDAQ	PLSE	Fri, Mar 1, 2019	18.20	19.31	18.14	19.27
700	NASDAQ	PLSE	Thu, Feb 28, 2019	17.83	18.09	17.69	17.83
699	NASDAQ	PLSE	Wed, Feb 27, 2019	18.54	18.74	17.59	17.76
698	NASDAQ	PLSE	Tue, Feb 26, 2019	17.88	18.60	17.11	18.49
697	NASDAQ	PLSE	Mon, Feb 25, 2019	18.45	18.77	17.66	18.06
696	NASDAQ	PLSE	Fri, Feb 22, 2019	17.50	18.54	16.95	18.23
695	NASDAQ	PLSE	Thu, Feb 21, 2019	16.63	17.57	16.57	17.48
694	NASDAQ	PLSE	Wed, Feb 20, 2019	16.28	16.78	16.12	16.70
693	NASDAQ	PLSE	Tue, Feb 19, 2019	18.15	18.15	16.28	16.41
692	NASDAQ	PLSE	Fri, Feb 15, 2019	18.35	18.70	17.88	18.09
691	NASDAQ	PLSE	Thu, Feb 14, 2019	17.01	18.43	17.01	18.13
690	NASDAQ	PLSE	Wed, Feb 13, 2019	17.54	17.56	16.58	17.30
689	NASDAQ	PLSE	Tue, Feb 12, 2019	17.47	18.52	17.01	17.25
688	NASDAQ	PLSE	Mon, Feb 11, 2019	16.16	17.71	16.16	17.34
687	NASDAQ	PLSE	Fri, Feb 8, 2019	15.11	16.93	15.11	16.12
686	NASDAQ	PLSE	Thu, Feb 7, 2019	15.28	15.61	14.61	15.11
685	NASDAQ	PLSE	Wed, Feb 6, 2019	15.55	15.55	14.76	15.50
684	NASDAQ	PLSE	Tue, Feb 5, 2019	16.09	16.66	14.76	15.12
683	NASDAQ	PLSE	Mon, Feb 4, 2019	14.85	15.66	14.36	15.38
682	NASDAQ	PLSE	Fri, Feb 1, 2019	13.38	14.21	13.30	14.05
681	NASDAQ	PLSE	Thu, Jan 31, 2019	12.98	13.49	12.84	13.36
680	NASDAQ	PLSE	Wed, Jan 30, 2019	12.29	13.10	12.11	12.91
679	NASDAQ	PLSE	Tue, Jan 29, 2019	12.21	12.45	11.94	12.11
678	NASDAQ	PLSE	Mon, Jan 28, 2019	12.60	12.80	12.13	12.16
677	NASDAQ	PLSE	Fri, Jan 25, 2019	12.26	13.20	12.21	12.70
676	NASDAQ	PLSE	Thu, Jan 24, 2019	12.44	12.44	11.90	12.25
675	NASDAQ	PLSE	Wed, Jan 23, 2019	11.94	12.24	11.63	12.17
674	NASDAQ	PLSE	Tue, Jan 22, 2019	12.23	12.30	11.50	11.78
673	NASDAQ	PLSE	Fri, Jan 18, 2019	12.03	12.58	12.03	12.24
672	NASDAQ	PLSE	Thu, Jan 17, 2019	11.96	12.55	11.85	11.98
671	NASDAQ	PLSE	Wed, Jan 16, 2019	11.75	12.40	11.60	12.07
670	NASDAQ	PLSE	Tue, Jan 15, 2019	12.07	12.56	11.58	11.69
669	NASDAQ	PLSE	Mon, Jan 14, 2019	12.28	12.85	11.80	11.99
668	NASDAQ	PLSE	Fri, Jan 11, 2019	12.12	12.58	11.72	12.32
667	NASDAQ	PLSE	Thu, Jan 10, 2019	12.47	12.79	11.72	12.09
666	NASDAQ	PLSE	Wed, Jan 9, 2019	12.98	13.20	12.23	12.50
665	NASDAQ	PLSE	Tue, Jan 8, 2019	13.57	14.04	12.72	12.83
664	NASDAQ	PLSE	Mon, Jan 7, 2019	12.70	13.39	12.60	13.22
663	NASDAQ	PLSE	Fri, Jan 4, 2019	12.17	12.63	11.81	12.45
662	NASDAQ	PLSE	Thu, Jan 3, 2019	12.36	12.38	11.72	11.95
661	NASDAQ	PLSE	Wed, Jan 2, 2019	11.37	12.67	11.16	12.46
660	NASDAQ	PLSE	Mon, Dec 31, 2018	11.49	12.00	11.23	11.46
659	NASDAQ	PLSE	Fri, Dec 28, 2018	12.10	12.10	11.22	11.39
658	NASDAQ	PLSE	Thu, Dec 27, 2018	11.45	12.46	11.45	11.99
657	NASDAQ	PLSE	Wed, Dec 26, 2018	10.88	12.03	10.84	11.55
656	NASDAQ	PLSE	Mon, Dec 24, 2018	10.00	11.02	10.00	10.87
655	NASDAQ	PLSE	Fri, Dec 21, 2018	9.94	10.02	9.52	10.01
654	NASDAQ	PLSE	Thu, Dec 20, 2018	10.58	10.90	9.84	9.94
653	NASDAQ	PLSE	Wed, Dec 19, 2018	11.35	11.38	10.40	10.62
652	NASDAQ	PLSE	Tue, Dec 18, 2018	11.52	11.60	10.62	11.30
651	NASDAQ	PLSE	Mon, Dec 17, 2018	12.10	12.44	11.21	11.39
650	NASDAQ	PLSE	Fri, Dec 14, 2018	12.32	12.61	11.75	11.94
649	NASDAQ	PLSE	Thu, Dec 13, 2018	12.57	12.57	12.05	12.43
648	NASDAQ	PLSE	Wed, Dec 12, 2018	12.68	12.95	12.00	12.57
647	NASDAQ	PLSE	Tue, Dec 11, 2018	12.52	13.04	12.25	12.61
646	NASDAQ	PLSE	Mon, Dec 10, 2018	12.81	12.85	12.07	12.28
645	NASDAQ	PLSE	Fri, Dec 7, 2018	12.80	13.00	12.68	12.90
644	NASDAQ	PLSE	Thu, Dec 6, 2018	12.30	12.60	12.25	12.46
643	NASDAQ	PLSE	Tue, Dec 4, 2018	12.80	12.80	12.30	12.39
642	NASDAQ	PLSE	Mon, Dec 3, 2018	12.55	13.10	12.54	12.92
641	NASDAQ	PLSE	Fri, Nov 30, 2018	12.25	12.75	12.06	12.54
640	NASDAQ	PLSE	Thu, Nov 29, 2018	12.69	13.00	12.08	12.25
639	NASDAQ	PLSE	Wed, Nov 28, 2018	12.39	13.28	12.36	12.75
638	NASDAQ	PLSE	Tue, Nov 27, 2018	12.72	12.72	12.18	12.37
637	NASDAQ	PLSE	Mon, Nov 26, 2018	12.72	13.15	12.53	12.79
636	NASDAQ	PLSE	Fri, Nov 23, 2018	12.74	12.91	12.50	12.71
635	NASDAQ	PLSE	Wed, Nov 21, 2018	12.69	13.11	12.40	12.79
634	NASDAQ	PLSE	Tue, Nov 20, 2018	13.27	13.27	12.65	12.71
633	NASDAQ	PLSE	Mon, Nov 19, 2018	12.67	13.70	12.04	13.33
632	NASDAQ	PLSE	Fri, Nov 16, 2018	12.93	12.95	12.64	12.64
631	NASDAQ	PLSE	Thu, Nov 15, 2018	12.14	13.59	12.02	13.14
630	NASDAQ	PLSE	Wed, Nov 14, 2018	13.21	13.66	12.15	12.28
629	NASDAQ	PLSE	Tue, Nov 13, 2018	13.05	13.40	12.43	13.18
628	NASDAQ	PLSE	Mon, Nov 12, 2018	12.40	13.15	11.55	13.10
627	NASDAQ	PLSE	Fri, Nov 9, 2018	13.71	14.11	12.35	12.51
626	NASDAQ	PLSE	Thu, Nov 8, 2018	13.25	13.84	13.09	13.75
625	NASDAQ	PLSE	Wed, Nov 7, 2018	13.91	14.00	13.00	13.33
624	NASDAQ	PLSE	Tue, Nov 6, 2018	13.24	14.40	13.24	13.98
623	NASDAQ	PLSE	Mon, Nov 5, 2018	13.90	13.90	12.86	13.30
622	NASDAQ	PLSE	Fri, Nov 2, 2018	13.72	14.23	13.22	13.85
621	NASDAQ	PLSE	Thu, Nov 1, 2018	12.83	13.79	12.52	13.65
620	NASDAQ	PLSE	Wed, Oct 31, 2018	10.50	12.85	10.50	12.81
619	NASDAQ	PLSE	Tue, Oct 30, 2018	10.46	11.89	10.31	11.80
618	NASDAQ	PLSE	Mon, Oct 29, 2018	10.92	11.29	10.32	10.44
617	NASDAQ	PLSE	Fri, Oct 26, 2018	10.38	11.85	9.80	10.88
616	NASDAQ	PLSE	Thu, Oct 25, 2018	9.05	10.83	8.88	10.68
615	NASDAQ	PLSE	Wed, Oct 24, 2018	9.50	9.98	8.95	9.08
614	NASDAQ	PLSE	Tue, Oct 23, 2018	9.10	9.68	8.60	9.56
613	NASDAQ	PLSE	Mon, Oct 22, 2018	9.83	10.17	9.12	9.27
612	NASDAQ	PLSE	Fri, Oct 19, 2018	10.39	11.02	9.36	9.68
611	NASDAQ	PLSE	Thu, Oct 18, 2018	10.71	10.99	10.29	10.40
610	NASDAQ	PLSE	Wed, Oct 17, 2018	11.31	11.31	10.72	10.81
609	NASDAQ	PLSE	Tue, Oct 16, 2018	11.09	11.49	10.99	11.43
608	NASDAQ	PLSE	Mon, Oct 15, 2018	10.79	11.18	10.60	11.00
607	NASDAQ	PLSE	Fri, Oct 12, 2018	11.23	11.47	10.54	10.71
606	NASDAQ	PLSE	Thu, Oct 11, 2018	11.05	11.85	11.05	11.16
605	NASDAQ	PLSE	Wed, Oct 10, 2018	12.00	12.75	11.10	11.72
604	NASDAQ	PLSE	Tue, Oct 9, 2018	13.09	13.09	12.06	12.16
603	NASDAQ	PLSE	Mon, Oct 8, 2018	12.93	12.98	12.75	12.84
602	NASDAQ	PLSE	Fri, Oct 5, 2018	13.59	13.61	12.85	13.06
601	NASDAQ	PLSE	Thu, Oct 4, 2018	14.22	14.48	13.50	13.60
600	NASDAQ	PLSE	Wed, Oct 3, 2018	14.40	14.81	14.15	14.22
599	NASDAQ	PLSE	Tue, Oct 2, 2018	14.15	14.70	14.15	14.34
598	NASDAQ	PLSE	Mon, Oct 1, 2018	14.07	14.30	14.07	14.24
597	NASDAQ	PLSE	Fri, Sep 28, 2018	14.15	14.20	13.89	14.19
596	NASDAQ	PLSE	Thu, Sep 27, 2018	14.44	14.61	14.13	14.17
595	NASDAQ	PLSE	Wed, Sep 26, 2018	14.22	14.60	14.22	14.46
594	NASDAQ	PLSE	Tue, Sep 25, 2018	14.18	14.56	13.97	14.00
593	NASDAQ	PLSE	Mon, Sep 24, 2018	13.92	14.34	13.81	14.16
592	NASDAQ	PLSE	Fri, Sep 21, 2018	14.37	14.56	13.83	13.85
591	NASDAQ	PLSE	Thu, Sep 20, 2018	14.38	14.60	13.94	14.37
590	NASDAQ	PLSE	Wed, Sep 19, 2018	14.50	15.00	14.18	14.23
589	NASDAQ	PLSE	Tue, Sep 18, 2018	14.76	14.93	14.29	14.43
588	NASDAQ	PLSE	Mon, Sep 17, 2018	14.27	14.96	14.27	14.59
587	NASDAQ	PLSE	Fri, Sep 14, 2018	13.76	14.58	13.76	14.15
586	NASDAQ	PLSE	Thu, Sep 13, 2018	13.93	14.37	13.60	13.69
585	NASDAQ	PLSE	Wed, Sep 12, 2018	12.99	14.42	12.99	14.13
584	NASDAQ	PLSE	Tue, Sep 11, 2018	13.14	13.34	12.94	13.01
583	NASDAQ	PLSE	Mon, Sep 10, 2018	13.18	13.87	12.88	13.13
582	NASDAQ	PLSE	Fri, Sep 7, 2018	13.75	14.03	13.02	13.13
581	NASDAQ	PLSE	Thu, Sep 6, 2018	13.97	13.99	13.29	13.74
580	NASDAQ	PLSE	Wed, Sep 5, 2018	13.93	13.93	13.20	13.80
579	NASDAQ	PLSE	Tue, Sep 4, 2018	14.44	14.61	13.88	14.04
578	NASDAQ	PLSE	Fri, Aug 31, 2018	14.17	14.62	14.17	14.36
577	NASDAQ	PLSE	Thu, Aug 30, 2018	14.16	14.69	14.15	14.31
576	NASDAQ	PLSE	Wed, Aug 29, 2018	14.22	14.45	13.71	14.08
575	NASDAQ	PLSE	Tue, Aug 28, 2018	13.67	14.14	13.43	14.09
574	NASDAQ	PLSE	Mon, Aug 27, 2018	13.87	14.03	13.50	13.62
573	NASDAQ	PLSE	Fri, Aug 24, 2018	14.27	14.33	13.75	13.89
572	NASDAQ	PLSE	Thu, Aug 23, 2018	14.40	14.58	14.12	14.21
571	NASDAQ	PLSE	Wed, Aug 22, 2018	13.90	15.00	13.90	14.35
570	NASDAQ	PLSE	Tue, Aug 21, 2018	13.48	14.08	13.45	13.84
569	NASDAQ	PLSE	Mon, Aug 20, 2018	14.81	14.81	13.42	13.45
568	NASDAQ	PLSE	Fri, Aug 17, 2018	15.33	15.45	14.84	14.95
567	NASDAQ	PLSE	Thu, Aug 16, 2018	14.68	15.58	14.68	15.17
566	NASDAQ	PLSE	Wed, Aug 15, 2018	14.32	14.70	14.05	14.54
565	NASDAQ	PLSE	Tue, Aug 14, 2018	15.03	15.03	14.38	14.54
564	NASDAQ	PLSE	Mon, Aug 13, 2018	15.00	15.03	14.81	14.90
563	NASDAQ	PLSE	Fri, Aug 10, 2018	14.80	15.40	14.71	15.03
562	NASDAQ	PLSE	Thu, Aug 9, 2018	14.47	14.84	14.37	14.82
561	NASDAQ	PLSE	Wed, Aug 8, 2018	13.53	14.98	13.53	14.65
560	NASDAQ	PLSE	Tue, Aug 7, 2018	13.24	13.61	13.24	13.47
559	NASDAQ	PLSE	Mon, Aug 6, 2018	12.85	13.33	12.85	13.24
558	NASDAQ	PLSE	Fri, Aug 3, 2018	13.15	13.22	12.75	12.83
557	NASDAQ	PLSE	Thu, Aug 2, 2018	13.45	13.51	12.66	13.10
556	NASDAQ	PLSE	Wed, Aug 1, 2018	13.36	13.99	13.36	13.63
555	NASDAQ	PLSE	Tue, Jul 31, 2018	13.84	13.91	12.51	13.36
554	NASDAQ	PLSE	Mon, Jul 30, 2018	14.03	14.30	13.61	13.75
553	NASDAQ	PLSE	Fri, Jul 27, 2018	14.18	14.24	13.80	14.07
552	NASDAQ	PLSE	Thu, Jul 26, 2018	13.78	14.28	13.58	14.16
551	NASDAQ	PLSE	Wed, Jul 25, 2018	14.00	14.33	13.68	13.84
550	NASDAQ	PLSE	Tue, Jul 24, 2018	13.95	14.18	13.77	14.07
549	NASDAQ	PLSE	Mon, Jul 23, 2018	14.13	14.35	13.81	13.86
548	NASDAQ	PLSE	Fri, Jul 20, 2018	13.93	14.32	13.59	14.22
547	NASDAQ	PLSE	Thu, Jul 19, 2018	13.72	14.37	13.72	13.96
546	NASDAQ	PLSE	Wed, Jul 18, 2018	13.79	13.96	13.51	13.76
545	NASDAQ	PLSE	Tue, Jul 17, 2018	14.49	14.50	13.65	13.72
544	NASDAQ	PLSE	Mon, Jul 16, 2018	14.74	14.82	14.23	14.42
543	NASDAQ	PLSE	Fri, Jul 13, 2018	15.27	15.47	14.74	14.81
542	NASDAQ	PLSE	Thu, Jul 12, 2018	14.74	15.58	14.39	15.42
541	NASDAQ	PLSE	Wed, Jul 11, 2018	14.24	14.93	14.10	14.75
540	NASDAQ	PLSE	Tue, Jul 10, 2018	15.05	15.05	14.02	14.23
539	NASDAQ	PLSE	Mon, Jul 9, 2018	15.45	15.60	14.90	14.99
538	NASDAQ	PLSE	Fri, Jul 6, 2018	15.50	16.15	15.16	15.40
537	NASDAQ	PLSE	Thu, Jul 5, 2018	16.40	16.60	15.26	15.50
536	NASDAQ	PLSE	Tue, Jul 3, 2018	16.07	16.50	15.66	16.45
535	NASDAQ	PLSE	Mon, Jul 2, 2018	14.91	16.11	14.80	15.99
534	NASDAQ	PLSE	Fri, Jun 29, 2018	15.00	15.19	14.31	15.14
533	NASDAQ	PLSE	Thu, Jun 28, 2018	15.14	15.36	14.90	14.97
532	NASDAQ	PLSE	Wed, Jun 27, 2018	15.41	15.41	14.67	15.16
531	NASDAQ	PLSE	Tue, Jun 26, 2018	15.45	15.72	15.21	15.41
530	NASDAQ	PLSE	Mon, Jun 25, 2018	16.52	16.52	14.75	15.38
529	NASDAQ	PLSE	Fri, Jun 22, 2018	16.50	16.57	15.74	16.52
528	NASDAQ	PLSE	Thu, Jun 21, 2018	16.65	16.95	16.27	16.37
527	NASDAQ	PLSE	Wed, Jun 20, 2018	16.63	17.24	16.48	16.70
526	NASDAQ	PLSE	Tue, Jun 19, 2018	16.13	16.55	16.00	16.29
525	NASDAQ	PLSE	Mon, Jun 18, 2018	16.40	16.64	16.11	16.26
524	NASDAQ	PLSE	Fri, Jun 15, 2018	16.62	16.94	16.26	16.40
523	NASDAQ	PLSE	Thu, Jun 14, 2018	17.12	17.41	16.62	16.74
522	NASDAQ	PLSE	Wed, Jun 13, 2018	17.54	17.74	17.08	17.14
521	NASDAQ	PLSE	Tue, Jun 12, 2018	17.54	18.27	17.29	17.44
520	NASDAQ	PLSE	Mon, Jun 11, 2018	18.13	18.64	17.32	17.46
519	NASDAQ	PLSE	Fri, Jun 8, 2018	17.71	18.34	17.69	17.92
518	NASDAQ	PLSE	Thu, Jun 7, 2018	17.49	17.92	17.23	17.77
517	NASDAQ	PLSE	Wed, Jun 6, 2018	17.67	18.31	17.02	17.45
516	NASDAQ	PLSE	Tue, Jun 5, 2018	17.18	18.90	16.89	17.72
515	NASDAQ	PLSE	Mon, Jun 4, 2018	16.02	17.09	16.02	17.00
514	NASDAQ	PLSE	Fri, Jun 1, 2018	15.72	16.16	15.62	16.10
513	NASDAQ	PLSE	Thu, May 31, 2018	16.00	16.19	15.63	15.79
512	NASDAQ	PLSE	Wed, May 30, 2018	16.06	16.39	15.73	16.00
511	NASDAQ	PLSE	Tue, May 29, 2018	15.89	16.71	15.57	15.84
510	NASDAQ	PLSE	Fri, May 25, 2018	15.38	15.97	15.35	15.89
509	NASDAQ	PLSE	Thu, May 24, 2018	15.21	15.47	15.00	15.46
508	NASDAQ	PLSE	Wed, May 23, 2018	15.00	15.41	15.00	15.27
507	NASDAQ	PLSE	Tue, May 22, 2018	15.30	15.74	14.82	15.12
506	NASDAQ	PLSE	Mon, May 21, 2018	15.29	15.72	14.82	15.19
505	NASDAQ	PLSE	Fri, May 18, 2018	15.94	16.22	15.14	15.22
504	NASDAQ	PLSE	Thu, May 17, 2018	16.88	17.37	15.65	15.95
503	NASDAQ	PLSE	Wed, May 16, 2018	16.00	17.27	15.95	16.80
502	NASDAQ	PLSE	Tue, May 15, 2018	14.47	15.59	14.47	15.45
501	NASDAQ	PLSE	Mon, May 14, 2018	15.24	15.54	14.11	14.64
500	NASDAQ	PLSE	Fri, May 11, 2018	16.40	16.40	14.69	15.19
499	NASDAQ	PLSE	Thu, May 10, 2018	17.01	17.63	16.05	16.24
498	NASDAQ	PLSE	Wed, May 9, 2018	18.97	18.97	16.23	17.30
497	NASDAQ	PLSE	Tue, May 8, 2018	20.30	22.20	19.27	19.98
496	NASDAQ	PLSE	Mon, May 7, 2018	19.04	21.25	19.00	20.28
495	NASDAQ	PLSE	Fri, May 4, 2018	18.09	19.10	18.09	19.01
494	NASDAQ	PLSE	Thu, May 3, 2018	18.44	18.64	18.07	18.21
493	NASDAQ	PLSE	Wed, May 2, 2018	17.89	18.84	17.88	18.55
492	NASDAQ	PLSE	Tue, May 1, 2018	17.49	18.10	16.75	17.95
491	NASDAQ	PLSE	Mon, Apr 30, 2018	17.65	18.33	17.57	17.59
490	NASDAQ	PLSE	Fri, Apr 27, 2018	17.38	17.69	17.04	17.64
489	NASDAQ	PLSE	Thu, Apr 26, 2018	15.52	17.32	15.52	17.32
488	NASDAQ	PLSE	Wed, Apr 25, 2018	17.11	17.16	15.40	15.71
487	NASDAQ	PLSE	Tue, Apr 24, 2018	17.70	18.02	16.00	17.33
486	NASDAQ	PLSE	Mon, Apr 23, 2018	18.51	18.51	17.07	17.70
485	NASDAQ	PLSE	Fri, Apr 20, 2018	18.78	19.09	18.00	18.38
484	NASDAQ	PLSE	Thu, Apr 19, 2018	19.51	19.76	18.52	18.91
483	NASDAQ	PLSE	Wed, Apr 18, 2018	19.15	19.63	18.80	19.57
482	NASDAQ	PLSE	Tue, Apr 17, 2018	19.35	19.58	18.83	19.20
481	NASDAQ	PLSE	Mon, Apr 16, 2018	20.30	20.30	18.07	19.35
480	NASDAQ	PLSE	Fri, Apr 13, 2018	22.50	22.50	19.63	20.10
479	NASDAQ	PLSE	Thu, Apr 12, 2018	17.71	18.24	17.54	18.18
478	NASDAQ	PLSE	Wed, Apr 11, 2018	17.91	18.65	17.32	17.59
477	NASDAQ	PLSE	Tue, Apr 10, 2018	16.99	19.22	16.73	18.20
476	NASDAQ	PLSE	Mon, Apr 9, 2018	17.94	19.35	16.54	16.68
475	NASDAQ	PLSE	Fri, Apr 6, 2018	18.93	18.93	17.50	17.79
474	NASDAQ	PLSE	Thu, Apr 5, 2018	15.64	19.66	15.32	19.15
473	NASDAQ	PLSE	Wed, Apr 4, 2018	14.47	15.57	14.05	15.52
472	NASDAQ	PLSE	Tue, Apr 3, 2018	14.13	15.00	13.92	14.74
471	NASDAQ	PLSE	Mon, Apr 2, 2018	13.51	14.45	13.37	14.04
470	NASDAQ	PLSE	Thu, Mar 29, 2018	12.80	13.57	12.80	13.53
469	NASDAQ	PLSE	Wed, Mar 28, 2018	13.25	13.89	12.62	12.67
468	NASDAQ	PLSE	Tue, Mar 27, 2018	13.62	13.92	13.03	13.12
467	NASDAQ	PLSE	Mon, Mar 26, 2018	13.16	13.61	12.53	13.52
466	NASDAQ	PLSE	Fri, Mar 23, 2018	14.19	14.19	12.91	13.03
465	NASDAQ	PLSE	Thu, Mar 22, 2018	14.63	14.63	13.91	14.16
464	NASDAQ	PLSE	Wed, Mar 21, 2018	15.01	15.27	14.51	14.77
463	NASDAQ	PLSE	Tue, Mar 20, 2018	14.64	15.21	14.27	15.03
462	NASDAQ	PLSE	Mon, Mar 19, 2018	15.50	16.22	13.80	14.52
461	NASDAQ	PLSE	Fri, Mar 16, 2018	14.35	15.77	14.10	15.13
460	NASDAQ	PLSE	Thu, Mar 15, 2018	16.34	16.38	14.45	14.51
459	NASDAQ	PLSE	Wed, Mar 14, 2018	16.74	16.78	15.82	16.31
458	NASDAQ	PLSE	Tue, Mar 13, 2018	16.70	17.01	16.22	16.69
457	NASDAQ	PLSE	Mon, Mar 12, 2018	17.45	17.93	16.00	16.63
456	NASDAQ	PLSE	Fri, Mar 9, 2018	17.60	18.46	17.06	17.36
455	NASDAQ	PLSE	Thu, Mar 8, 2018	17.88	18.27	17.43	17.51
454	NASDAQ	PLSE	Wed, Mar 7, 2018	17.54	17.90	17.33	17.74
453	NASDAQ	PLSE	Tue, Mar 6, 2018	17.61	18.25	17.30	17.55
452	NASDAQ	PLSE	Mon, Mar 5, 2018	17.99	18.43	17.56	17.81
451	NASDAQ	PLSE	Fri, Mar 2, 2018	17.98	18.25	17.41	17.76
450	NASDAQ	PLSE	Thu, Mar 1, 2018	18.40	19.14	17.69	18.08
449	NASDAQ	PLSE	Wed, Feb 28, 2018	18.71	19.60	18.42	18.50
448	NASDAQ	PLSE	Tue, Feb 27, 2018	18.44	19.20	18.44	18.59
447	NASDAQ	PLSE	Mon, Feb 26, 2018	18.65	19.08	18.30	18.49
446	NASDAQ	PLSE	Fri, Feb 23, 2018	18.41	18.83	18.29	18.50
445	NASDAQ	PLSE	Thu, Feb 22, 2018	18.65	18.91	18.19	18.25
444	NASDAQ	PLSE	Wed, Feb 21, 2018	18.84	19.49	18.48	18.54
443	NASDAQ	PLSE	Tue, Feb 20, 2018	18.61	19.12	18.60	18.71
442	NASDAQ	PLSE	Fri, Feb 16, 2018	18.86	19.20	18.10	18.82
441	NASDAQ	PLSE	Thu, Feb 15, 2018	18.09	19.45	17.70	18.98
440	NASDAQ	PLSE	Wed, Feb 14, 2018	17.37	18.21	17.34	17.93
439	NASDAQ	PLSE	Tue, Feb 13, 2018	18.08	18.32	17.17	17.53
438	NASDAQ	PLSE	Mon, Feb 12, 2018	18.43	18.75	17.64	18.00
437	NASDAQ	PLSE	Fri, Feb 9, 2018	18.44	19.21	17.80	18.24
436	NASDAQ	PLSE	Thu, Feb 8, 2018	18.91	19.55	18.06	18.28
435	NASDAQ	PLSE	Wed, Feb 7, 2018	19.90	19.90	18.90	18.97
434	NASDAQ	PLSE	Tue, Feb 6, 2018	18.00	19.87	17.50	19.38
433	NASDAQ	PLSE	Mon, Feb 5, 2018	19.53	20.12	18.22	18.32
432	NASDAQ	PLSE	Fri, Feb 2, 2018	18.78	19.84	18.24	19.76
431	NASDAQ	PLSE	Thu, Feb 1, 2018	20.37	20.37	18.05	18.96
430	NASDAQ	PLSE	Wed, Jan 31, 2018	20.80	21.49	20.25	20.28
429	NASDAQ	PLSE	Tue, Jan 30, 2018	20.26	21.45	20.01	20.52
428	NASDAQ	PLSE	Mon, Jan 29, 2018	21.55	21.95	20.03	20.59
427	NASDAQ	PLSE	Fri, Jan 26, 2018	22.54	22.54	21.62	21.99
426	NASDAQ	PLSE	Thu, Jan 25, 2018	22.62	22.63	22.22	22.47
425	NASDAQ	PLSE	Wed, Jan 24, 2018	22.56	22.70	22.27	22.53
424	NASDAQ	PLSE	Tue, Jan 23, 2018	22.30	22.91	22.13	22.63
423	NASDAQ	PLSE	Mon, Jan 22, 2018	23.48	23.48	21.83	22.27
422	NASDAQ	PLSE	Fri, Jan 19, 2018	22.28	23.48	21.51	23.43
421	NASDAQ	PLSE	Thu, Jan 18, 2018	23.52	24.70	22.20	22.39
420	NASDAQ	PLSE	Wed, Jan 17, 2018	23.44	23.94	23.10	23.76
419	NASDAQ	PLSE	Tue, Jan 16, 2018	23.17	23.80	22.87	23.26
418	NASDAQ	PLSE	Fri, Jan 12, 2018	23.23	23.48	22.85	23.07
417	NASDAQ	PLSE	Thu, Jan 11, 2018	24.23	24.34	23.15	23.18
416	NASDAQ	PLSE	Wed, Jan 10, 2018	24.46	24.65	23.54	24.22
415	NASDAQ	PLSE	Tue, Jan 9, 2018	24.06	24.87	24.05	24.69
414	NASDAQ	PLSE	Mon, Jan 8, 2018	23.88	24.22	23.43	24.02
413	NASDAQ	PLSE	Fri, Jan 5, 2018	22.99	23.94	22.94	23.84
412	NASDAQ	PLSE	Thu, Jan 4, 2018	23.25	23.25	22.66	22.84
411	NASDAQ	PLSE	Wed, Jan 3, 2018	23.00	23.94	22.54	23.06
410	NASDAQ	PLSE	Tue, Jan 2, 2018	23.84	24.08	22.73	22.89
409	NASDAQ	PLSE	Fri, Dec 29, 2017	24.16	24.59	23.52	23.60
408	NASDAQ	PLSE	Thu, Dec 28, 2017	24.32	25.45	23.77	24.16
407	NASDAQ	PLSE	Wed, Dec 27, 2017	24.30	25.42	23.65	23.96
406	NASDAQ	PLSE	Tue, Dec 26, 2017	23.43	24.75	22.93	24.12
405	NASDAQ	PLSE	Fri, Dec 22, 2017	23.00	23.47	22.95	23.43
404	NASDAQ	PLSE	Thu, Dec 21, 2017	23.45	23.99	23.03	23.08
403	NASDAQ	PLSE	Wed, Dec 20, 2017	23.55	23.90	23.07	23.30
402	NASDAQ	PLSE	Tue, Dec 19, 2017	23.98	24.55	23.32	23.50
401	NASDAQ	PLSE	Mon, Dec 18, 2017	25.03	25.44	23.58	24.31
400	NASDAQ	PLSE	Fri, Dec 15, 2017	25.00	25.50	24.33	24.78
399	NASDAQ	PLSE	Thu, Dec 14, 2017	25.62	25.95	24.19	24.91
398	NASDAQ	PLSE	Wed, Dec 13, 2017	24.05	25.63	23.16	24.01
397	NASDAQ	PLSE	Tue, Dec 12, 2017	23.64	26.13	23.17	23.98
396	NASDAQ	PLSE	Mon, Dec 11, 2017	23.32	24.22	22.45	23.93
395	NASDAQ	PLSE	Fri, Dec 8, 2017	23.01	23.75	22.29	23.19
394	NASDAQ	PLSE	Thu, Dec 7, 2017	22.26	23.15	21.87	22.88
393	NASDAQ	PLSE	Wed, Dec 6, 2017	22.76	22.94	22.07	22.20
392	NASDAQ	PLSE	Tue, Dec 5, 2017	22.27	23.35	22.02	22.91
391	NASDAQ	PLSE	Mon, Dec 4, 2017	23.02	23.02	21.17	22.02
390	NASDAQ	PLSE	Fri, Dec 1, 2017	21.37	22.96	21.06	22.89
389	NASDAQ	PLSE	Thu, Nov 30, 2017	23.80	23.84	21.43	21.59
388	NASDAQ	PLSE	Wed, Nov 29, 2017	20.48	24.68	20.48	23.88
387	NASDAQ	PLSE	Tue, Nov 28, 2017	23.85	23.85	20.27	20.84
386	NASDAQ	PLSE	Mon, Nov 27, 2017	25.53	26.48	23.44	23.53
385	NASDAQ	PLSE	Fri, Nov 24, 2017	25.48	25.93	25.00	25.61
384	NASDAQ	PLSE	Wed, Nov 22, 2017	26.16	26.79	25.12	25.47
383	NASDAQ	PLSE	Tue, Nov 21, 2017	25.73	27.55	25.73	26.08
382	NASDAQ	PLSE	Mon, Nov 20, 2017	24.93	26.90	24.80	25.94
381	NASDAQ	PLSE	Fri, Nov 17, 2017	25.69	25.78	24.54	24.87
380	NASDAQ	PLSE	Thu, Nov 16, 2017	27.50	28.50	25.69	25.98
379	NASDAQ	PLSE	Wed, Nov 15, 2017	27.12	28.05	26.88	27.22
378	NASDAQ	PLSE	Tue, Nov 14, 2017	27.12	30.43	26.84	27.44
377	NASDAQ	PLSE	Mon, Nov 13, 2017	29.47	30.00	26.77	27.15
376	NASDAQ	PLSE	Fri, Nov 10, 2017	29.23	34.82	29.16	30.33
375	NASDAQ	PLSE	Thu, Nov 9, 2017	28.04	32.21	28.04	29.63
374	NASDAQ	PLSE	Wed, Nov 8, 2017	25.24	29.00	24.29	28.03
373	NASDAQ	PLSE	Tue, Nov 7, 2017	26.00	26.00	24.15	25.20
372	NASDAQ	PLSE	Mon, Nov 6, 2017	23.91	25.92	23.81	25.70
371	NASDAQ	PLSE	Fri, Nov 3, 2017	23.71	27.23	22.84	23.53
370	NASDAQ	PLSE	Thu, Nov 2, 2017	23.05	23.68	22.50	23.08
369	NASDAQ	PLSE	Wed, Nov 1, 2017	24.41	24.79	23.00	23.18
368	NASDAQ	PLSE	Tue, Oct 31, 2017	23.91	25.08	23.91	24.21
367	NASDAQ	PLSE	Mon, Oct 30, 2017	24.65	25.58	23.59	23.73
366	NASDAQ	PLSE	Fri, Oct 27, 2017	23.88	25.00	23.82	24.64
365	NASDAQ	PLSE	Thu, Oct 26, 2017	22.74	23.94	22.50	23.63
364	NASDAQ	PLSE	Wed, Oct 25, 2017	23.85	24.21	22.50	22.99
363	NASDAQ	PLSE	Tue, Oct 24, 2017	24.41	24.90	23.40	23.88
362	NASDAQ	PLSE	Mon, Oct 23, 2017	23.50	24.18	22.81	23.88
361	NASDAQ	PLSE	Fri, Oct 20, 2017	24.00	24.89	22.69	23.56
360	NASDAQ	PLSE	Thu, Oct 19, 2017	22.62	24.00	22.06	23.66
359	NASDAQ	PLSE	Wed, Oct 18, 2017	21.50	22.89	21.50	22.48
358	NASDAQ	PLSE	Tue, Oct 17, 2017	22.62	23.82	21.66	21.74
357	NASDAQ	PLSE	Mon, Oct 16, 2017	22.82	24.45	21.04	22.87
356	NASDAQ	PLSE	Fri, Oct 13, 2017	22.17	24.62	21.85	24.44
355	NASDAQ	PLSE	Thu, Oct 12, 2017	20.36	21.96	20.20	21.85
354	NASDAQ	PLSE	Wed, Oct 11, 2017	19.87	20.55	19.61	20.50
353	NASDAQ	PLSE	Tue, Oct 10, 2017	18.84	19.95	18.70	19.59
352	NASDAQ	PLSE	Mon, Oct 9, 2017	18.96	19.28	18.63	18.88
351	NASDAQ	PLSE	Fri, Oct 6, 2017	19.12	19.40	18.65	18.90
350	NASDAQ	PLSE	Thu, Oct 5, 2017	18.90	19.35	18.50	19.26
349	NASDAQ	PLSE	Wed, Oct 4, 2017	19.07	19.20	18.50	18.83
348	NASDAQ	PLSE	Tue, Oct 3, 2017	19.01	19.16	18.55	19.02
347	NASDAQ	PLSE	Mon, Oct 2, 2017	18.63	19.36	18.51	18.81
346	NASDAQ	PLSE	Fri, Sep 29, 2017	19.09	20.12	18.42	18.61
345	NASDAQ	PLSE	Thu, Sep 28, 2017	17.73	19.48	17.70	19.21
344	NASDAQ	PLSE	Wed, Sep 27, 2017	17.27	18.12	16.85	17.86
343	NASDAQ	PLSE	Tue, Sep 26, 2017	18.70	19.51	16.52	16.97
342	NASDAQ	PLSE	Mon, Sep 25, 2017	16.00	19.90	16.00	18.69
341	NASDAQ	PLSE	Fri, Sep 22, 2017	16.07	16.54	14.95	15.02
340	NASDAQ	PLSE	Thu, Sep 21, 2017	16.20	17.35	15.88	16.26
339	NASDAQ	PLSE	Wed, Sep 20, 2017	15.26	16.39	14.97	16.13
338	NASDAQ	PLSE	Tue, Sep 19, 2017	15.50	15.80	14.47	15.00
337	NASDAQ	PLSE	Mon, Sep 18, 2017	15.89	16.75	14.30	14.52
336	NASDAQ	PLSE	Fri, Sep 15, 2017	14.73	16.31	13.82	15.73
335	NASDAQ	PLSE	Thu, Sep 14, 2017	10.31	15.40	10.31	14.97
334	NASDAQ	PLSE	Wed, Sep 13, 2017	12.56	13.48	9.81	10.26
333	NASDAQ	PLSE	Tue, Sep 12, 2017	15.46	15.80	13.74	13.79
332	NASDAQ	PLSE	Mon, Sep 11, 2017	17.05	18.20	11.77	15.46
331	NASDAQ	PLSE	Fri, Sep 8, 2017	19.83	19.94	19.04	19.57
330	NASDAQ	PLSE	Thu, Sep 7, 2017	19.37	20.22	18.95	20.01
329	NASDAQ	PLSE	Wed, Sep 6, 2017	19.92	20.00	19.21	19.31
328	NASDAQ	PLSE	Tue, Sep 5, 2017	19.93	20.10	19.60	19.85
327	NASDAQ	PLSE	Fri, Sep 1, 2017	20.08	20.15	19.75	20.00
326	NASDAQ	PLSE	Thu, Aug 31, 2017	20.10	20.49	19.86	20.03
325	NASDAQ	PLSE	Wed, Aug 30, 2017	20.28	20.56	19.85	19.99
324	NASDAQ	PLSE	Tue, Aug 29, 2017	20.56	20.59	19.96	20.32
323	NASDAQ	PLSE	Mon, Aug 28, 2017	20.36	20.88	19.60	20.67
322	NASDAQ	PLSE	Fri, Aug 25, 2017	21.34	21.52	19.90	20.20
321	NASDAQ	PLSE	Thu, Aug 24, 2017	21.93	22.64	21.06	21.17
320	NASDAQ	PLSE	Wed, Aug 23, 2017	22.14	23.00	21.60	21.78
319	NASDAQ	PLSE	Tue, Aug 22, 2017	23.17	23.96	22.06	22.21
318	NASDAQ	PLSE	Mon, Aug 21, 2017	22.11	23.49	21.68	22.96
317	NASDAQ	PLSE	Fri, Aug 18, 2017	21.13	22.15	21.03	22.03
316	NASDAQ	PLSE	Thu, Aug 17, 2017	22.04	22.38	21.26	21.37
315	NASDAQ	PLSE	Wed, Aug 16, 2017	22.00	22.64	21.52	22.09
314	NASDAQ	PLSE	Tue, Aug 15, 2017	22.90	22.90	22.04	22.23
313	NASDAQ	PLSE	Mon, Aug 14, 2017	22.58	23.30	22.40	22.96
312	NASDAQ	PLSE	Fri, Aug 11, 2017	21.23	23.10	21.19	22.40
311	NASDAQ	PLSE	Thu, Aug 10, 2017	23.87	23.96	20.85	21.30
310	NASDAQ	PLSE	Wed, Aug 9, 2017	23.79	24.14	23.39	24.02
309	NASDAQ	PLSE	Tue, Aug 8, 2017	24.72	24.79	23.70	23.80
308	NASDAQ	PLSE	Mon, Aug 7, 2017	24.34	25.30	23.28	24.97
307	NASDAQ	PLSE	Fri, Aug 4, 2017	24.28	24.91	23.95	24.34
306	NASDAQ	PLSE	Thu, Aug 3, 2017	25.55	25.55	22.71	23.78
305	NASDAQ	PLSE	Wed, Aug 2, 2017	23.81	25.68	23.06	25.33
304	NASDAQ	PLSE	Tue, Aug 1, 2017	19.64	24.16	19.54	23.89
303	NASDAQ	PLSE	Mon, Jul 31, 2017	22.53	22.93	19.28	19.43
302	NASDAQ	PLSE	Fri, Jul 28, 2017	25.50	26.98	22.10	22.53
301	NASDAQ	PLSE	Thu, Jul 27, 2017	27.05	27.05	24.20	25.03
300	NASDAQ	PLSE	Wed, Jul 26, 2017	27.82	28.24	26.50	27.01
299	NASDAQ	PLSE	Tue, Jul 25, 2017	29.61	30.07	27.56	27.75
298	NASDAQ	PLSE	Mon, Jul 24, 2017	29.10	29.99	28.40	29.64
297	NASDAQ	PLSE	Fri, Jul 21, 2017	27.92	29.36	27.00	29.10
296	NASDAQ	PLSE	Thu, Jul 20, 2017	29.50	30.26	27.12	27.78
295	NASDAQ	PLSE	Wed, Jul 19, 2017	29.61	29.83	28.81	29.42
294	NASDAQ	PLSE	Tue, Jul 18, 2017	30.71	31.06	29.20	29.35
293	NASDAQ	PLSE	Mon, Jul 17, 2017	30.58	31.23	30.08	30.75
292	NASDAQ	PLSE	Fri, Jul 14, 2017	30.24	31.14	29.73	30.53
291	NASDAQ	PLSE	Thu, Jul 13, 2017	31.36	31.99	30.06	30.55
290	NASDAQ	PLSE	Wed, Jul 12, 2017	31.58	33.10	30.62	31.36
289	NASDAQ	PLSE	Tue, Jul 11, 2017	32.00	32.23	30.90	31.28
288	NASDAQ	PLSE	Mon, Jul 10, 2017	33.00	33.58	31.84	32.51
287	NASDAQ	PLSE	Fri, Jul 7, 2017	31.71	33.65	31.45	33.58
286	NASDAQ	PLSE	Thu, Jul 6, 2017	29.00	32.74	28.90	32.01
285	NASDAQ	PLSE	Wed, Jul 5, 2017	30.00	30.34	28.51	29.75
284	NASDAQ	PLSE	Mon, Jul 3, 2017	33.68	34.40	29.32	30.53
283	NASDAQ	PLSE	Fri, Jun 30, 2017	35.27	35.38	33.28	34.53
282	NASDAQ	PLSE	Thu, Jun 29, 2017	33.17	35.38	32.85	35.11
281	NASDAQ	PLSE	Wed, Jun 28, 2017	32.05	33.71	31.00	33.42
280	NASDAQ	PLSE	Tue, Jun 27, 2017	34.60	35.59	31.50	31.88
279	NASDAQ	PLSE	Mon, Jun 26, 2017	33.10	37.50	32.95	34.50
278	NASDAQ	PLSE	Fri, Jun 23, 2017	33.00	33.68	31.31	33.23
277	NASDAQ	PLSE	Thu, Jun 22, 2017	34.50	35.28	31.61	33.00
276	NASDAQ	PLSE	Wed, Jun 21, 2017	35.17	36.68	33.63	34.73
275	NASDAQ	PLSE	Tue, Jun 20, 2017	37.73	39.50	35.49	35.52
274	NASDAQ	PLSE	Mon, Jun 19, 2017	35.39	38.00	35.39	37.60
273	NASDAQ	PLSE	Fri, Jun 16, 2017	33.62	35.49	33.25	34.85
272	NASDAQ	PLSE	Thu, Jun 15, 2017	32.83	33.75	32.05	33.55
271	NASDAQ	PLSE	Wed, Jun 14, 2017	33.19	34.80	32.54	33.10
270	NASDAQ	PLSE	Tue, Jun 13, 2017	30.03	33.80	30.03	33.01
269	NASDAQ	PLSE	Mon, Jun 12, 2017	30.01	31.10	28.55	29.97
268	NASDAQ	PLSE	Fri, Jun 9, 2017	31.00	32.00	30.00	30.49
267	NASDAQ	PLSE	Thu, Jun 8, 2017	31.00	31.85	29.74	31.12
266	NASDAQ	PLSE	Wed, Jun 7, 2017	30.60	31.31	30.50	30.99
265	NASDAQ	PLSE	Tue, Jun 6, 2017	29.88	32.23	29.88	30.51
264	NASDAQ	PLSE	Mon, Jun 5, 2017	31.85	31.85	29.71	30.18
263	NASDAQ	PLSE	Fri, Jun 2, 2017	31.00	32.50	30.97	32.29
262	NASDAQ	PLSE	Thu, Jun 1, 2017	28.54	31.50	28.54	31.00
261	NASDAQ	PLSE	Wed, May 31, 2017	28.26	29.38	27.59	28.59
260	NASDAQ	PLSE	Tue, May 30, 2017	30.41	31.00	28.00	28.16
259	NASDAQ	PLSE	Fri, May 26, 2017	30.99	32.29	29.42	30.28
258	NASDAQ	PLSE	Thu, May 25, 2017	30.02	31.74	28.78	31.24
257	NASDAQ	PLSE	Wed, May 24, 2017	28.21	29.75	27.92	29.23
256	NASDAQ	PLSE	Tue, May 23, 2017	26.96	28.27	26.10	28.24
255	NASDAQ	PLSE	Mon, May 22, 2017	25.83	27.89	25.26	27.23
254	NASDAQ	PLSE	Fri, May 19, 2017	28.00	29.49	26.01	26.30
253	NASDAQ	PLSE	Thu, May 18, 2017	27.80	28.40	26.47	28.14
252	NASDAQ	PLSE	Wed, May 17, 2017	26.76	28.67	26.07	27.81
251	NASDAQ	PLSE	Tue, May 16, 2017	25.59	28.82	25.04	27.14
250	NASDAQ	PLSE	Mon, May 15, 2017	25.74	27.77	24.90	25.66
249	NASDAQ	PLSE	Fri, May 12, 2017	22.23	26.39	22.15	26.26
248	NASDAQ	PLSE	Thu, May 11, 2017	20.86	21.89	20.27	21.81
247	NASDAQ	PLSE	Wed, May 10, 2017	21.56	21.97	20.62	20.98
246	NASDAQ	PLSE	Tue, May 9, 2017	20.82	22.24	18.64	22.04
245	NASDAQ	PLSE	Mon, May 8, 2017	23.24	23.35	21.76	23.07
244	NASDAQ	PLSE	Fri, May 5, 2017	24.60	24.60	23.08	23.39
243	NASDAQ	PLSE	Thu, May 4, 2017	26.10	26.40	23.63	24.85
242	NASDAQ	PLSE	Wed, May 3, 2017	24.30	26.70	24.24	25.85
241	NASDAQ	PLSE	Tue, May 2, 2017	23.60	24.25	23.11	23.97
240	NASDAQ	PLSE	Mon, May 1, 2017	24.04	24.24	23.00	23.62
239	NASDAQ	PLSE	Fri, Apr 28, 2017	24.88	24.95	23.50	24.12
238	NASDAQ	PLSE	Thu, Apr 27, 2017	23.60	24.94	22.01	24.47
237	NASDAQ	PLSE	Wed, Apr 26, 2017	25.22	25.22	24.28	24.44
236	NASDAQ	PLSE	Tue, Apr 25, 2017	24.89	25.12	23.89	24.97
235	NASDAQ	PLSE	Mon, Apr 24, 2017	23.97	25.00	23.13	24.89
234	NASDAQ	PLSE	Fri, Apr 21, 2017	25.29	25.29	23.70	23.79
233	NASDAQ	PLSE	Thu, Apr 20, 2017	26.06	27.19	24.68	25.42
232	NASDAQ	PLSE	Wed, Apr 19, 2017	23.49	25.90	21.61	25.62
231	NASDAQ	PLSE	Tue, Apr 18, 2017	25.32	26.79	24.52	25.15
230	NASDAQ	PLSE	Mon, Apr 17, 2017	23.14	26.44	22.87	25.60
229	NASDAQ	PLSE	Thu, Apr 13, 2017	20.70	23.35	20.67	23.26
228	NASDAQ	PLSE	Wed, Apr 12, 2017	24.51	24.98	20.81	20.98
227	NASDAQ	PLSE	Tue, Apr 11, 2017	23.00	24.30	22.63	23.89
226	NASDAQ	PLSE	Mon, Apr 10, 2017	20.26	22.49	19.77	21.55
225	NASDAQ	PLSE	Fri, Apr 7, 2017	20.00	20.95	18.70	20.08
224	NASDAQ	PLSE	Thu, Apr 6, 2017	17.49	20.35	17.20	20.02
223	NASDAQ	PLSE	Wed, Apr 5, 2017	18.16	18.96	17.14	17.61
222	NASDAQ	PLSE	Tue, Apr 4, 2017	19.32	19.40	17.21	18.27
221	NASDAQ	PLSE	Mon, Apr 3, 2017	20.55	22.94	19.36	19.42
220	NASDAQ	PLSE	Fri, Mar 31, 2017	25.80	25.80	20.06	20.41
219	NASDAQ	PLSE	Thu, Mar 30, 2017	32.51	33.01	26.88	27.02
218	NASDAQ	PLSE	Wed, Mar 29, 2017	33.45	34.10	32.32	32.71
217	NASDAQ	PLSE	Tue, Mar 28, 2017	33.50	33.56	30.15	33.45
216	NASDAQ	PLSE	Mon, Mar 27, 2017	30.40	35.93	30.37	33.32
215	NASDAQ	PLSE	Fri, Mar 24, 2017	26.39	30.61	25.62	30.34
214	NASDAQ	PLSE	Thu, Mar 23, 2017	25.90	26.50	25.44	25.89
213	NASDAQ	PLSE	Wed, Mar 22, 2017	24.50	26.25	23.83	25.43
212	NASDAQ	PLSE	Tue, Mar 21, 2017	23.30	26.44	23.24	24.60
211	NASDAQ	PLSE	Mon, Mar 20, 2017	24.93	24.93	22.20	23.03
210	NASDAQ	PLSE	Fri, Mar 17, 2017	24.89	24.89	23.50	24.49
209	NASDAQ	PLSE	Thu, Mar 16, 2017	22.02	25.15	22.02	24.84
208	NASDAQ	PLSE	Wed, Mar 15, 2017	21.00	22.94	20.01	21.95
207	NASDAQ	PLSE	Tue, Mar 14, 2017	22.00	22.00	18.60	21.00
206	NASDAQ	PLSE	Mon, Mar 13, 2017	18.59	22.41	18.42	20.63
205	NASDAQ	PLSE	Fri, Mar 10, 2017	16.83	18.60	16.60	18.21
204	NASDAQ	PLSE	Thu, Mar 9, 2017	15.78	17.00	15.31	16.44
203	NASDAQ	PLSE	Wed, Mar 8, 2017	15.23	15.84	15.17	15.59
202	NASDAQ	PLSE	Tue, Mar 7, 2017	15.47	15.50	14.98	15.08
201	NASDAQ	PLSE	Mon, Mar 6, 2017	14.78	15.54	14.09	15.10
200	NASDAQ	PLSE	Fri, Mar 3, 2017	14.61	15.00	13.78	14.88
199	NASDAQ	PLSE	Thu, Mar 2, 2017	13.60	14.70	13.00	14.66
198	NASDAQ	PLSE	Wed, Mar 1, 2017	13.43	14.01	12.70	13.60
197	NASDAQ	PLSE	Tue, Feb 28, 2017	14.70	14.77	13.36	13.44
196	NASDAQ	PLSE	Mon, Feb 27, 2017	14.80	14.85	13.80	14.57
195	NASDAQ	PLSE	Fri, Feb 24, 2017	15.16	15.56	14.32	14.59
194	NASDAQ	PLSE	Thu, Feb 23, 2017	14.57	16.01	14.27	15.08
193	NASDAQ	PLSE	Wed, Feb 22, 2017	14.00	14.65	13.74	14.49
192	NASDAQ	PLSE	Tue, Feb 21, 2017	14.17	14.57	13.41	13.83
191	NASDAQ	PLSE	Fri, Feb 17, 2017	12.30	15.00	12.27	13.75
190	NASDAQ	PLSE	Thu, Feb 16, 2017	11.85	12.30	11.53	12.25
189	NASDAQ	PLSE	Wed, Feb 15, 2017	11.90	12.25	11.26	11.75
188	NASDAQ	PLSE	Tue, Feb 14, 2017	12.20	12.90	11.75	12.11
187	NASDAQ	PLSE	Mon, Feb 13, 2017	9.65	11.85	9.65	11.84
186	NASDAQ	PLSE	Fri, Feb 10, 2017	9.50	10.10	9.01	9.35
185	NASDAQ	PLSE	Thu, Feb 9, 2017	7.20	7.92	7.20	7.55
184	NASDAQ	PLSE	Wed, Feb 8, 2017	6.71	7.17	6.70	7.17
183	NASDAQ	PLSE	Tue, Feb 7, 2017	6.99	6.99	6.62	6.67
182	NASDAQ	PLSE	Mon, Feb 6, 2017	6.99	6.99	6.82	6.94
181	NASDAQ	PLSE	Fri, Feb 3, 2017	6.87	7.00	6.84	6.91
180	NASDAQ	PLSE	Thu, Feb 2, 2017	6.85	6.86	6.80	6.82
179	NASDAQ	PLSE	Wed, Feb 1, 2017	6.60	6.84	6.60	6.75
178	NASDAQ	PLSE	Tue, Jan 31, 2017	6.25	6.55	6.25	6.55
177	NASDAQ	PLSE	Mon, Jan 30, 2017	6.28	6.30	6.06	6.23
176	NASDAQ	PLSE	Fri, Jan 27, 2017	6.07	6.27	6.06	6.27
175	NASDAQ	PLSE	Thu, Jan 26, 2017	6.10	6.10	6.05	6.09
174	NASDAQ	PLSE	Wed, Jan 25, 2017	5.93	6.12	5.82	6.11
173	NASDAQ	PLSE	Tue, Jan 24, 2017	6.10	6.11	5.85	5.96
172	NASDAQ	PLSE	Mon, Jan 23, 2017	6.05	6.07	6.00	6.05
171	NASDAQ	PLSE	Fri, Jan 20, 2017	6.30	6.30	6.05	6.17
170	NASDAQ	PLSE	Thu, Jan 19, 2017	6.35	6.35	6.26	6.26
169	NASDAQ	PLSE	Wed, Jan 18, 2017	6.27	6.35	6.27	6.32
168	NASDAQ	PLSE	Tue, Jan 17, 2017	6.33	6.33	6.13	6.24
167	NASDAQ	PLSE	Fri, Jan 13, 2017	6.38	6.40	6.30	6.37
166	NASDAQ	PLSE	Thu, Jan 12, 2017	6.37	6.40	6.32	6.35
165	NASDAQ	PLSE	Wed, Jan 11, 2017	6.40	6.40	6.35	6.35
164	NASDAQ	PLSE	Tue, Jan 10, 2017	6.30	6.36	6.30	6.35
163	NASDAQ	PLSE	Mon, Jan 9, 2017	6.40	6.40	6.30	6.31
162	NASDAQ	PLSE	Fri, Jan 6, 2017	6.40	6.40	6.34	6.35
161	NASDAQ	PLSE	Thu, Jan 5, 2017	6.32	6.50	6.31	6.35
160	NASDAQ	PLSE	Wed, Jan 4, 2017	6.50	6.50	6.25	6.27
159	NASDAQ	PLSE	Tue, Jan 3, 2017	6.50	6.50	6.46	6.49
158	NASDAQ	PLSE	Fri, Dec 30, 2016	6.14	6.50	6.14	6.50
157	NASDAQ	PLSE	Thu, Dec 29, 2016	6.10	6.10	6.02	6.10
156	NASDAQ	PLSE	Wed, Dec 28, 2016	6.04	6.10	6.00	6.10
155	NASDAQ	PLSE	Tue, Dec 27, 2016	6.05	6.10	5.98	6.10
154	NASDAQ	PLSE	Fri, Dec 23, 2016	6.00	6.00	5.98	6.00
153	NASDAQ	PLSE	Thu, Dec 22, 2016	6.00	6.00	5.94	6.00
152	NASDAQ	PLSE	Wed, Dec 21, 2016	5.64	6.00	5.64	6.00
151	NASDAQ	PLSE	Tue, Dec 20, 2016	5.49	5.52	5.45	5.52
150	NASDAQ	PLSE	Mon, Dec 19, 2016	5.35	5.49	5.25	5.49
149	NASDAQ	PLSE	Fri, Dec 16, 2016	5.32	5.45	5.32	5.44
148	NASDAQ	PLSE	Thu, Dec 15, 2016	5.56	5.56	5.20	5.28
147	NASDAQ	PLSE	Wed, Dec 14, 2016	5.50	5.50	5.37	5.37
146	NASDAQ	PLSE	Tue, Dec 13, 2016	5.49	5.63	5.31	5.43
145	NASDAQ	PLSE	Mon, Dec 12, 2016	5.75	5.75	5.20	5.21
144	NASDAQ	PLSE	Fri, Dec 9, 2016	5.85	5.88	5.66	5.68
143	NASDAQ	PLSE	Thu, Dec 8, 2016	5.63	5.96	5.62	5.65
142	NASDAQ	PLSE	Wed, Dec 7, 2016	5.88	5.94	5.63	5.65
141	NASDAQ	PLSE	Tue, Dec 6, 2016	6.00	6.01	5.80	5.86
140	NASDAQ	PLSE	Mon, Dec 5, 2016	6.00	6.01	5.85	5.99
139	NASDAQ	PLSE	Fri, Dec 2, 2016	6.12	6.20	6.00	6.11
138	NASDAQ	PLSE	Thu, Dec 1, 2016	6.18	6.18	6.11	6.15
137	NASDAQ	PLSE	Wed, Nov 30, 2016	6.33	6.33	6.13	6.13
136	NASDAQ	PLSE	Tue, Nov 29, 2016	6.35	6.38	6.28	6.30
135	NASDAQ	PLSE	Mon, Nov 28, 2016	6.30	6.39	6.21	6.35
134	NASDAQ	PLSE	Fri, Nov 25, 2016	5.95	6.30	5.90	6.30
133	NASDAQ	PLSE	Wed, Nov 23, 2016	5.88	5.90	5.88	5.90
132	NASDAQ	PLSE	Tue, Nov 22, 2016	5.94	5.96	5.85	5.90
131	NASDAQ	PLSE	Mon, Nov 21, 2016	5.99	5.99	5.88	5.91
130	NASDAQ	PLSE	Fri, Nov 18, 2016	5.97	5.97	5.97	5.97
129	NASDAQ	PLSE	Thu, Nov 17, 2016	5.90	6.10	5.90	5.98
128	NASDAQ	PLSE	Wed, Nov 16, 2016	6.03	6.03	5.75	5.95
127	NASDAQ	PLSE	Tue, Nov 15, 2016	6.00	6.08	5.99	6.01
126	NASDAQ	PLSE	Mon, Nov 14, 2016	6.06	6.06	5.64	5.93
125	NASDAQ	PLSE	Fri, Nov 11, 2016	6.10	6.10	6.00	6.01
124	NASDAQ	PLSE	Thu, Nov 10, 2016	6.08	6.10	5.83	5.91
123	NASDAQ	PLSE	Wed, Nov 9, 2016	5.80	6.00	5.52	5.86
122	NASDAQ	PLSE	Tue, Nov 8, 2016	5.83	5.85	5.69	5.79
121	NASDAQ	PLSE	Mon, Nov 7, 2016	5.84	5.85	5.77	5.84
120	NASDAQ	PLSE	Fri, Nov 4, 2016	5.95	5.99	5.80	5.80
119	NASDAQ	PLSE	Thu, Nov 3, 2016	5.86	5.93	5.77	5.92
118	NASDAQ	PLSE	Wed, Nov 2, 2016	5.89	6.08	5.81	5.83
117	NASDAQ	PLSE	Tue, Nov 1, 2016	6.13	6.13	5.82	5.82
116	NASDAQ	PLSE	Mon, Oct 31, 2016	6.17	6.27	6.00	6.12
115	NASDAQ	PLSE	Fri, Oct 28, 2016	5.89	6.29	5.89	6.10
114	NASDAQ	PLSE	Thu, Oct 27, 2016	5.84	5.95	5.84	5.95
113	NASDAQ	PLSE	Wed, Oct 26, 2016	5.92	5.95	5.82	5.83
112	NASDAQ	PLSE	Tue, Oct 25, 2016	5.81	5.99	5.77	5.99
111	NASDAQ	PLSE	Mon, Oct 24, 2016	5.81	5.84	5.73	5.83
110	NASDAQ	PLSE	Fri, Oct 21, 2016	5.77	5.85	5.73	5.81
109	NASDAQ	PLSE	Thu, Oct 20, 2016	5.55	5.81	5.50	5.81
108	NASDAQ	PLSE	Wed, Oct 19, 2016	5.76	5.89	5.60	5.60
107	NASDAQ	PLSE	Tue, Oct 18, 2016	5.65	5.80	5.65	5.76
106	NASDAQ	PLSE	Mon, Oct 17, 2016	5.75	5.75	5.66	5.70
105	NASDAQ	PLSE	Fri, Oct 14, 2016	5.68	5.68	5.65	5.65
104	NASDAQ	PLSE	Thu, Oct 13, 2016	6.30	6.30	5.48	5.62
103	NASDAQ	PLSE	Wed, Oct 12, 2016	6.25	6.30	6.11	6.28
102	NASDAQ	PLSE	Tue, Oct 11, 2016	6.25	6.25	6.11	6.22
101	NASDAQ	PLSE	Mon, Oct 10, 2016	6.30	6.30	6.20	6.25
100	NASDAQ	PLSE	Fri, Oct 7, 2016	6.20	6.30	6.20	6.30
99	NASDAQ	PLSE	Thu, Oct 6, 2016	6.27	6.31	6.26	6.29
98	NASDAQ	PLSE	Wed, Oct 5, 2016	6.31	6.45	6.26	6.26
97	NASDAQ	PLSE	Tue, Oct 4, 2016	6.46	6.46	6.29	6.31
96	NASDAQ	PLSE	Mon, Oct 3, 2016	6.37	6.37	6.22	6.30
95	NASDAQ	PLSE	Fri, Sep 30, 2016	6.35	6.41	6.27	6.29
94	NASDAQ	PLSE	Thu, Sep 29, 2016	6.31	6.39	6.25	6.31
93	NASDAQ	PLSE	Wed, Sep 28, 2016	6.33	6.42	6.20	6.31
92	NASDAQ	PLSE	Tue, Sep 27, 2016	6.39	6.45	6.16	6.32
91	NASDAQ	PLSE	Mon, Sep 26, 2016	6.28	6.43	6.28	6.41
90	NASDAQ	PLSE	Fri, Sep 23, 2016	6.30	6.35	6.28	6.30
89	NASDAQ	PLSE	Thu, Sep 22, 2016	6.30	6.45	6.25	6.30
88	NASDAQ	PLSE	Wed, Sep 21, 2016	6.40	6.40	6.25	6.30
87	NASDAQ	PLSE	Tue, Sep 20, 2016	6.23	6.77	6.23	6.40
86	NASDAQ	PLSE	Mon, Sep 19, 2016	5.80	6.32	5.68	6.23
85	NASDAQ	PLSE	Fri, Sep 16, 2016	6.40	6.43	5.79	5.79
84	NASDAQ	PLSE	Thu, Sep 15, 2016	6.12	6.43	6.05	6.38
83	NASDAQ	PLSE	Wed, Sep 14, 2016	6.40	6.42	6.25	6.40
82	NASDAQ	PLSE	Tue, Sep 13, 2016	6.25	6.53	6.25	6.43
81	NASDAQ	PLSE	Mon, Sep 12, 2016	6.05	6.25	5.77	6.24
80	NASDAQ	PLSE	Fri, Sep 9, 2016	5.60	6.00	5.47	6.00
79	NASDAQ	PLSE	Thu, Sep 8, 2016	5.70	5.95	5.31	5.60
78	NASDAQ	PLSE	Wed, Sep 7, 2016	5.50	5.71	5.36	5.71
77	NASDAQ	PLSE	Tue, Sep 6, 2016	5.00	5.55	4.98	5.45
76	NASDAQ	PLSE	Fri, Sep 2, 2016	4.97	5.00	4.87	5.00
75	NASDAQ	PLSE	Thu, Sep 1, 2016	4.90	5.07	4.76	4.99
74	NASDAQ	PLSE	Wed, Aug 31, 2016	4.69	4.92	4.55	4.92
73	NASDAQ	PLSE	Tue, Aug 30, 2016	0.00	0.00	0.00	4.62
72	NASDAQ	PLSE	Mon, Aug 29, 2016	4.70	4.70	4.57	4.62
71	NASDAQ	PLSE	Fri, Aug 26, 2016	4.68	4.73	4.58	4.73
70	NASDAQ	PLSE	Thu, Aug 25, 2016	4.41	4.69	4.41	4.68
69	NASDAQ	PLSE	Wed, Aug 24, 2016	4.41	4.65	4.35	4.64
68	NASDAQ	PLSE	Tue, Aug 23, 2016	4.64	4.64	4.35	4.58
67	NASDAQ	PLSE	Mon, Aug 22, 2016	4.37	4.64	4.37	4.60
66	NASDAQ	PLSE	Fri, Aug 19, 2016	4.62	4.64	4.42	4.59
65	NASDAQ	PLSE	Thu, Aug 18, 2016	4.61	4.70	4.55	4.62
64	NASDAQ	PLSE	Wed, Aug 17, 2016	4.64	4.65	4.60	4.60
63	NASDAQ	PLSE	Tue, Aug 16, 2016	4.56	4.65	4.56	4.58
62	NASDAQ	PLSE	Mon, Aug 15, 2016	4.64	4.67	4.60	4.67
61	NASDAQ	PLSE	Fri, Aug 12, 2016	4.64	4.67	4.56	4.56
60	NASDAQ	PLSE	Thu, Aug 11, 2016	4.64	4.70	4.64	4.64
59	NASDAQ	PLSE	Wed, Aug 10, 2016	0.00	0.00	0.00	4.57
58	NASDAQ	PLSE	Tue, Aug 9, 2016	4.57	4.57	4.57	4.57
57	NASDAQ	PLSE	Mon, Aug 8, 2016	4.53	4.63	4.51	4.55
56	NASDAQ	PLSE	Fri, Aug 5, 2016	4.58	4.69	4.55	4.69
55	NASDAQ	PLSE	Thu, Aug 4, 2016	4.56	4.65	4.56	4.60
54	NASDAQ	PLSE	Wed, Aug 3, 2016	4.67	4.70	4.56	4.60
53	NASDAQ	PLSE	Tue, Aug 2, 2016	4.60	4.70	4.60	4.64
52	NASDAQ	PLSE	Mon, Aug 1, 2016	4.55	4.64	4.55	4.61
51	NASDAQ	PLSE	Fri, Jul 29, 2016	4.67	4.67	4.35	4.57
50	NASDAQ	PLSE	Thu, Jul 28, 2016	4.55	4.72	4.55	4.72
49	NASDAQ	PLSE	Wed, Jul 27, 2016	4.65	4.73	4.55	4.55
48	NASDAQ	PLSE	Tue, Jul 26, 2016	4.63	4.63	4.63	4.63
47	NASDAQ	PLSE	Mon, Jul 25, 2016	4.52	4.63	4.46	4.63
46	NASDAQ	PLSE	Fri, Jul 22, 2016	4.52	4.62	4.50	4.50
45	NASDAQ	PLSE	Thu, Jul 21, 2016	4.57	4.57	4.57	4.57
44	NASDAQ	PLSE	Wed, Jul 20, 2016	4.50	4.57	4.50	4.57
43	NASDAQ	PLSE	Tue, Jul 19, 2016	4.52	4.63	4.45	4.56
42	NASDAQ	PLSE	Mon, Jul 18, 2016	4.50	4.50	4.42	4.44
41	NASDAQ	PLSE	Fri, Jul 15, 2016	4.44	4.54	4.39	4.53
40	NASDAQ	PLSE	Thu, Jul 14, 2016	4.65	4.71	4.43	4.53
39	NASDAQ	PLSE	Wed, Jul 13, 2016	4.74	4.75	4.50	4.68
38	NASDAQ	PLSE	Tue, Jul 12, 2016	4.59	4.68	4.50	4.51
37	NASDAQ	PLSE	Mon, Jul 11, 2016	4.70	4.71	4.40	4.50
36	NASDAQ	PLSE	Fri, Jul 8, 2016	4.50	4.50	4.50	4.50
35	NASDAQ	PLSE	Thu, Jul 7, 2016	4.52	4.52	4.39	4.40
34	NASDAQ	PLSE	Wed, Jul 6, 2016	4.65	5.00	4.18	4.40
33	NASDAQ	PLSE	Tue, Jul 5, 2016	4.64	4.75	4.42	4.48
32	NASDAQ	PLSE	Fri, Jul 1, 2016	4.86	4.86	4.35	4.42
31	NASDAQ	PLSE	Thu, Jun 30, 2016	4.40	4.67	4.40	4.49
30	NASDAQ	PLSE	Wed, Jun 29, 2016	4.30	4.64	4.30	4.38
29	NASDAQ	PLSE	Tue, Jun 28, 2016	4.35	4.35	4.24	4.34
28	NASDAQ	PLSE	Mon, Jun 27, 2016	4.50	4.50	4.23	4.34
27	NASDAQ	PLSE	Fri, Jun 24, 2016	4.34	4.55	4.11	4.54
26	NASDAQ	PLSE	Thu, Jun 23, 2016	4.36	4.51	4.36	4.50
25	NASDAQ	PLSE	Wed, Jun 22, 2016	4.35	4.40	4.26	4.28
24	NASDAQ	PLSE	Tue, Jun 21, 2016	4.40	4.45	4.27	4.27
23	NASDAQ	PLSE	Mon, Jun 20, 2016	4.37	4.40	4.26	4.35
22	NASDAQ	PLSE	Fri, Jun 17, 2016	4.31	4.50	4.25	4.37
21	NASDAQ	PLSE	Thu, Jun 16, 2016	4.44	4.45	4.35	4.40
20	NASDAQ	PLSE	Wed, Jun 15, 2016	4.25	4.45	4.25	4.35
19	NASDAQ	PLSE	Tue, Jun 14, 2016	4.33	4.33	4.27	4.27
18	NASDAQ	PLSE	Mon, Jun 13, 2016	4.28	4.37	4.21	4.27
17	NASDAQ	PLSE	Fri, Jun 10, 2016	4.37	4.45	4.03	4.37
16	NASDAQ	PLSE	Thu, Jun 9, 2016	4.27	4.45	4.23	4.25
15	NASDAQ	PLSE	Wed, Jun 8, 2016	4.30	4.45	4.20	4.28
14	NASDAQ	PLSE	Tue, Jun 7, 2016	4.45	4.45	4.25	4.27
13	NASDAQ	PLSE	Mon, Jun 6, 2016	4.26	4.45	4.26	4.36
12	NASDAQ	PLSE	Fri, Jun 3, 2016	4.35	4.50	4.18	4.38
11	NASDAQ	PLSE	Thu, Jun 2, 2016	4.23	4.38	4.23	4.25
10	NASDAQ	PLSE	Wed, Jun 1, 2016	4.23	4.40	4.23	4.32
9	NASDAQ	PLSE	Tue, May 31, 2016	4.43	4.44	4.20	4.29
8	NASDAQ	PLSE	Fri, May 27, 2016	4.35	4.94	4.25	4.31
7	NASDAQ	PLSE	Thu, May 26, 2016	4.11	4.40	4.11	4.30
6	NASDAQ	PLSE	Wed, May 25, 2016	4.10	4.25	4.08	4.25
5	NASDAQ	PLSE	Tue, May 24, 2016	4.13	4.25	4.05	4.14
4	NASDAQ	PLSE	Mon, May 23, 2016	4.25	4.25	4.06	4.12
3	NASDAQ	PLSE	Fri, May 20, 2016	4.08	4.16	4.08	4.13
2	NASDAQ	PLSE	Thu, May 19, 2016	4.18	4.20	4.05	4.08
1	NASDAQ	PLSE	Wed, May 18, 2016	4.13	4.40	4.10	4.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Pulse Biosciences Inc NASDAQ:PLSE 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