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