Ovid Therapeutics Inc NASDAQ:OVID Historical Prices

Below are the 1719 trading days of historical prices for OVID.

#	Exchange	Symbol	Date	Open	High	Low	Close
1719	NASDAQ	OVID	Tue, Mar 5, 2024	3.33	3.38	3.23	3.25
1718	NASDAQ	OVID	Mon, Mar 4, 2024	3.39	3.39	3.26	3.34
1717	NASDAQ	OVID	Fri, Mar 1, 2024	3.45	3.45	3.31	3.40
1716	NASDAQ	OVID	Thu, Feb 29, 2024	3.50	3.52	3.30	3.40
1715	NASDAQ	OVID	Wed, Feb 28, 2024	3.59	3.64	3.42	3.43
1714	NASDAQ	OVID	Tue, Feb 27, 2024	3.72	3.77	3.57	3.63
1713	NASDAQ	OVID	Mon, Feb 26, 2024	3.70	3.79	3.68	3.68
1712	NASDAQ	OVID	Fri, Feb 23, 2024	3.71	3.75	3.66	3.70
1711	NASDAQ	OVID	Thu, Feb 22, 2024	3.62	3.77	3.62	3.68
1710	NASDAQ	OVID	Wed, Feb 21, 2024	3.68	3.70	3.52	3.57
1709	NASDAQ	OVID	Tue, Feb 20, 2024	3.75	3.85	3.63	3.72
1708	NASDAQ	OVID	Fri, Feb 16, 2024	3.64	3.93	3.64	3.84
1707	NASDAQ	OVID	Thu, Feb 15, 2024	3.82	3.91	3.59	3.64
1706	NASDAQ	OVID	Wed, Feb 14, 2024	3.67	3.80	3.63	3.77
1705	NASDAQ	OVID	Tue, Feb 13, 2024	3.85	4.03	3.57	3.61
1704	NASDAQ	OVID	Mon, Feb 12, 2024	3.90	4.10	3.86	4.04
1703	NASDAQ	OVID	Fri, Feb 9, 2024	3.78	3.94	3.70	3.87
1702	NASDAQ	OVID	Thu, Feb 8, 2024	3.66	3.80	3.58	3.75
1701	NASDAQ	OVID	Wed, Feb 7, 2024	3.69	3.80	3.60	3.65
1700	NASDAQ	OVID	Tue, Feb 6, 2024	3.58	3.77	3.51	3.70
1699	NASDAQ	OVID	Mon, Feb 5, 2024	3.66	3.68	3.60	3.61
1698	NASDAQ	OVID	Fri, Feb 2, 2024	3.81	3.93	3.70	3.70
1697	NASDAQ	OVID	Thu, Feb 1, 2024	3.89	3.93	3.77	3.87
1696	NASDAQ	OVID	Wed, Jan 31, 2024	3.91	4.09	3.87	3.87
1695	NASDAQ	OVID	Tue, Jan 30, 2024	3.76	3.98	3.75	3.93
1694	NASDAQ	OVID	Mon, Jan 29, 2024	3.69	3.87	3.69	3.84
1693	NASDAQ	OVID	Fri, Jan 26, 2024	3.61	3.72	3.60	3.72
1692	NASDAQ	OVID	Thu, Jan 25, 2024	3.63	3.71	3.58	3.60
1691	NASDAQ	OVID	Wed, Jan 24, 2024	3.44	3.67	3.20	3.54
1690	NASDAQ	OVID	Tue, Jan 23, 2024	3.32	3.45	3.26	3.40
1689	NASDAQ	OVID	Mon, Jan 22, 2024	3.13	3.31	3.13	3.29
1688	NASDAQ	OVID	Fri, Jan 19, 2024	3.17	3.17	3.08	3.14
1687	NASDAQ	OVID	Thu, Jan 18, 2024	3.12	3.26	3.07	3.14
1686	NASDAQ	OVID	Wed, Jan 17, 2024	3.04	3.11	3.04	3.10
1685	NASDAQ	OVID	Tue, Jan 16, 2024	3.10	3.10	3.05	3.07
1684	NASDAQ	OVID	Fri, Jan 12, 2024	3.17	3.24	3.10	3.13
1683	NASDAQ	OVID	Thu, Jan 11, 2024	3.07	3.16	3.04	3.13
1682	NASDAQ	OVID	Wed, Jan 10, 2024	3.07	3.12	3.05	3.09
1681	NASDAQ	OVID	Tue, Jan 9, 2024	3.15	3.16	3.07	3.10
1680	NASDAQ	OVID	Mon, Jan 8, 2024	3.05	3.19	3.03	3.19
1679	NASDAQ	OVID	Fri, Jan 5, 2024	3.13	3.17	3.03	3.05
1678	NASDAQ	OVID	Thu, Jan 4, 2024	3.15	3.23	3.12	3.16
1677	NASDAQ	OVID	Wed, Jan 3, 2024	3.32	3.37	3.11	3.16
1676	NASDAQ	OVID	Tue, Jan 2, 2024	3.20	3.34	3.20	3.32
1675	NASDAQ	OVID	Fri, Dec 29, 2023	3.33	3.39	3.20	3.22
1674	NASDAQ	OVID	Thu, Dec 28, 2023	3.41	3.44	3.33	3.35
1673	NASDAQ	OVID	Wed, Dec 27, 2023	3.41	3.45	3.35	3.40
1672	NASDAQ	OVID	Tue, Dec 26, 2023	3.47	3.60	3.38	3.39
1671	NASDAQ	OVID	Fri, Dec 22, 2023	3.53	3.90	3.39	3.43
1670	NASDAQ	OVID	Thu, Dec 21, 2023	3.68	3.70	3.37	3.49
1669	NASDAQ	OVID	Wed, Dec 20, 2023	3.52	3.64	3.40	3.54
1668	NASDAQ	OVID	Tue, Dec 19, 2023	3.38	3.59	3.35	3.50
1667	NASDAQ	OVID	Mon, Dec 18, 2023	3.46	3.47	3.30	3.37
1666	NASDAQ	OVID	Fri, Dec 15, 2023	3.47	3.49	3.37	3.44
1665	NASDAQ	OVID	Thu, Dec 14, 2023	3.42	3.43	3.36	3.40
1664	NASDAQ	OVID	Wed, Dec 13, 2023	3.40	3.47	3.33	3.42
1663	NASDAQ	OVID	Tue, Dec 12, 2023	3.41	3.49	3.36	3.40
1662	NASDAQ	OVID	Mon, Dec 11, 2023	3.25	3.41	3.25	3.39
1661	NASDAQ	OVID	Fri, Dec 8, 2023	3.39	3.44	3.34	3.35
1660	NASDAQ	OVID	Thu, Dec 7, 2023	3.26	3.44	3.24	3.41
1659	NASDAQ	OVID	Wed, Dec 6, 2023	3.25	3.32	3.20	3.25
1658	NASDAQ	OVID	Tue, Dec 5, 2023	3.18	3.34	3.16	3.25
1657	NASDAQ	OVID	Mon, Dec 4, 2023	3.21	3.28	2.90	3.20
1656	NASDAQ	OVID	Fri, Dec 1, 2023	2.93	3.22	2.88	3.20
1655	NASDAQ	OVID	Thu, Nov 30, 2023	3.04	3.11	2.57	2.98
1654	NASDAQ	OVID	Wed, Nov 29, 2023	3.07	3.11	2.92	3.05
1653	NASDAQ	OVID	Tue, Nov 28, 2023	3.25	3.25	3.01	3.03
1652	NASDAQ	OVID	Mon, Nov 27, 2023	3.31	3.35	3.23	3.23
1651	NASDAQ	OVID	Fri, Nov 24, 2023	3.33	3.46	3.32	3.33
1650	NASDAQ	OVID	Wed, Nov 22, 2023	3.32	3.42	3.24	3.34
1649	NASDAQ	OVID	Tue, Nov 21, 2023	3.28	3.35	3.27	3.28
1648	NASDAQ	OVID	Mon, Nov 20, 2023	3.27	3.34	3.24	3.30
1647	NASDAQ	OVID	Fri, Nov 17, 2023	3.30	3.32	3.21	3.27
1646	NASDAQ	OVID	Thu, Nov 16, 2023	3.31	3.38	3.23	3.27
1645	NASDAQ	OVID	Wed, Nov 15, 2023	3.50	3.55	3.34	3.36
1644	NASDAQ	OVID	Tue, Nov 14, 2023	3.43	3.55	3.38	3.52
1643	NASDAQ	OVID	Mon, Nov 13, 2023	3.20	3.40	3.20	3.30
1642	NASDAQ	OVID	Fri, Nov 10, 2023	3.16	3.33	3.16	3.25
1641	NASDAQ	OVID	Thu, Nov 9, 2023	3.37	3.41	3.10	3.17
1640	NASDAQ	OVID	Wed, Nov 8, 2023	3.35	3.50	3.32	3.36
1639	NASDAQ	OVID	Tue, Nov 7, 2023	3.29	3.46	3.21	3.35
1638	NASDAQ	OVID	Mon, Nov 6, 2023	3.59	3.60	3.25	3.25
1637	NASDAQ	OVID	Fri, Nov 3, 2023	3.59	3.69	3.53	3.57
1636	NASDAQ	OVID	Thu, Nov 2, 2023	3.62	3.62	3.47	3.53
1635	NASDAQ	OVID	Wed, Nov 1, 2023	3.54	3.62	3.53	3.59
1634	NASDAQ	OVID	Tue, Oct 31, 2023	3.51	3.60	3.42	3.55
1633	NASDAQ	OVID	Mon, Oct 30, 2023	3.25	3.52	3.21	3.51
1632	NASDAQ	OVID	Fri, Oct 27, 2023	3.44	3.44	3.23	3.27
1631	NASDAQ	OVID	Thu, Oct 26, 2023	3.50	3.55	3.39	3.43
1630	NASDAQ	OVID	Wed, Oct 25, 2023	3.58	3.63	3.46	3.48
1629	NASDAQ	OVID	Tue, Oct 24, 2023	3.56	3.64	3.52	3.61
1628	NASDAQ	OVID	Mon, Oct 23, 2023	3.39	3.63	3.33	3.56
1627	NASDAQ	OVID	Fri, Oct 20, 2023	3.54	3.62	3.25	3.47
1626	NASDAQ	OVID	Thu, Oct 19, 2023	3.47	3.70	3.42	3.54
1625	NASDAQ	OVID	Wed, Oct 18, 2023	3.64	3.69	3.40	3.45
1624	NASDAQ	OVID	Tue, Oct 17, 2023	3.78	3.79	3.66	3.72
1623	NASDAQ	OVID	Mon, Oct 16, 2023	3.66	3.82	3.60	3.78
1622	NASDAQ	OVID	Fri, Oct 13, 2023	3.70	3.79	3.55	3.67
1621	NASDAQ	OVID	Thu, Oct 12, 2023	3.52	3.67	3.51	3.60
1620	NASDAQ	OVID	Wed, Oct 11, 2023	3.74	3.80	3.51	3.61
1619	NASDAQ	OVID	Tue, Oct 10, 2023	3.58	3.81	3.58	3.74
1618	NASDAQ	OVID	Mon, Oct 9, 2023	3.64	3.75	3.54	3.59
1617	NASDAQ	OVID	Fri, Oct 6, 2023	3.58	3.80	3.55	3.68
1616	NASDAQ	OVID	Thu, Oct 5, 2023	3.60	3.70	3.50	3.57
1615	NASDAQ	OVID	Wed, Oct 4, 2023	3.63	3.67	3.52	3.61
1614	NASDAQ	OVID	Tue, Oct 3, 2023	3.57	3.66	3.46	3.62
1613	NASDAQ	OVID	Mon, Oct 2, 2023	3.82	3.82	3.52	3.56
1612	NASDAQ	OVID	Fri, Sep 29, 2023	3.75	3.88	3.72	3.84
1611	NASDAQ	OVID	Thu, Sep 28, 2023	3.90	3.90	3.70	3.77
1610	NASDAQ	OVID	Wed, Sep 27, 2023	3.81	3.93	3.76	3.90
1609	NASDAQ	OVID	Tue, Sep 26, 2023	3.74	3.97	3.63	3.79
1608	NASDAQ	OVID	Mon, Sep 25, 2023	3.63	3.89	3.58	3.74
1607	NASDAQ	OVID	Fri, Sep 22, 2023	3.61	3.68	3.40	3.64
1606	NASDAQ	OVID	Thu, Sep 21, 2023	3.93	3.97	3.58	3.61
1605	NASDAQ	OVID	Wed, Sep 20, 2023	3.86	3.99	3.71	3.95
1604	NASDAQ	OVID	Tue, Sep 19, 2023	3.79	3.88	3.70	3.85
1603	NASDAQ	OVID	Mon, Sep 18, 2023	3.95	4.00	3.78	3.79
1602	NASDAQ	OVID	Fri, Sep 15, 2023	3.84	4.02	3.63	3.97
1601	NASDAQ	OVID	Thu, Sep 14, 2023	3.67	3.84	3.67	3.84
1600	NASDAQ	OVID	Wed, Sep 13, 2023	3.67	3.78	3.56	3.65
1599	NASDAQ	OVID	Tue, Sep 12, 2023	3.50	3.67	3.50	3.65
1598	NASDAQ	OVID	Mon, Sep 11, 2023	3.47	3.47	3.47	3.47
1597	NASDAQ	OVID	Fri, Sep 8, 2023	3.58	3.68	3.49	3.61
1596	NASDAQ	OVID	Thu, Sep 7, 2023	3.45	3.61	3.36	3.58
1595	NASDAQ	OVID	Wed, Sep 6, 2023	3.37	3.52	3.35	3.46
1594	NASDAQ	OVID	Tue, Sep 5, 2023	3.45	3.52	3.35	3.35
1593	NASDAQ	OVID	Fri, Sep 1, 2023	3.36	3.61	3.36	3.54
1592	NASDAQ	OVID	Thu, Aug 31, 2023	3.55	3.57	3.34	3.37
1591	NASDAQ	OVID	Wed, Aug 30, 2023	3.79	3.79	3.53	3.56
1590	NASDAQ	OVID	Tue, Aug 29, 2023	3.91	3.95	3.70	3.79
1589	NASDAQ	OVID	Mon, Aug 28, 2023	3.95	4.05	3.89	3.91
1588	NASDAQ	OVID	Fri, Aug 25, 2023	3.81	3.98	3.68	3.96
1587	NASDAQ	OVID	Thu, Aug 24, 2023	3.79	3.88	3.69	3.81
1586	NASDAQ	OVID	Wed, Aug 23, 2023	3.79	3.98	3.71	3.82
1585	NASDAQ	OVID	Tue, Aug 22, 2023	3.95	4.14	3.72	3.79
1584	NASDAQ	OVID	Mon, Aug 21, 2023	3.91	4.00	3.90	3.94
1583	NASDAQ	OVID	Fri, Aug 18, 2023	3.69	3.92	3.63	3.88
1582	NASDAQ	OVID	Thu, Aug 17, 2023	3.76	3.84	3.61	3.80
1581	NASDAQ	OVID	Wed, Aug 16, 2023	3.61	3.90	3.60	3.78
1580	NASDAQ	OVID	Tue, Aug 15, 2023	3.51	3.65	3.47	3.59
1579	NASDAQ	OVID	Mon, Aug 14, 2023	3.58	3.68	3.48	3.51
1578	NASDAQ	OVID	Fri, Aug 11, 2023	3.52	3.65	3.44	3.62
1577	NASDAQ	OVID	Thu, Aug 10, 2023	3.33	3.53	3.27	3.52
1576	NASDAQ	OVID	Wed, Aug 9, 2023	3.25	3.31	3.19	3.30
1575	NASDAQ	OVID	Tue, Aug 8, 2023	3.26	3.30	3.19	3.23
1574	NASDAQ	OVID	Mon, Aug 7, 2023	3.49	3.49	3.10	3.26
1573	NASDAQ	OVID	Fri, Aug 4, 2023	3.35	3.56	3.33	3.50
1572	NASDAQ	OVID	Thu, Aug 3, 2023	3.32	3.47	3.22	3.32
1571	NASDAQ	OVID	Wed, Aug 2, 2023	3.55	3.57	3.29	3.31
1570	NASDAQ	OVID	Tue, Aug 1, 2023	3.60	3.60	3.50	3.57
1569	NASDAQ	OVID	Mon, Jul 31, 2023	3.53	3.61	3.53	3.59
1568	NASDAQ	OVID	Fri, Jul 28, 2023	3.50	3.58	3.42	3.52
1567	NASDAQ	OVID	Thu, Jul 27, 2023	3.46	3.48	3.40	3.48
1566	NASDAQ	OVID	Wed, Jul 26, 2023	3.51	3.54	3.34	3.43
1565	NASDAQ	OVID	Tue, Jul 25, 2023	3.56	3.63	3.47	3.50
1564	NASDAQ	OVID	Mon, Jul 24, 2023	3.56	3.60	3.49	3.58
1563	NASDAQ	OVID	Fri, Jul 21, 2023	3.55	3.60	3.50	3.56
1562	NASDAQ	OVID	Thu, Jul 20, 2023	3.53	3.53	3.44	3.52
1561	NASDAQ	OVID	Wed, Jul 19, 2023	3.55	3.60	3.45	3.46
1560	NASDAQ	OVID	Tue, Jul 18, 2023	3.50	3.58	3.48	3.55
1559	NASDAQ	OVID	Mon, Jul 17, 2023	3.39	3.55	3.39	3.52
1558	NASDAQ	OVID	Fri, Jul 14, 2023	3.41	3.42	3.34	3.39
1557	NASDAQ	OVID	Thu, Jul 13, 2023	3.39	3.43	3.35	3.41
1556	NASDAQ	OVID	Wed, Jul 12, 2023	3.40	3.41	3.32	3.37
1555	NASDAQ	OVID	Tue, Jul 11, 2023	3.37	3.44	3.32	3.40
1554	NASDAQ	OVID	Mon, Jul 10, 2023	3.42	3.44	3.32	3.36
1553	NASDAQ	OVID	Fri, Jul 7, 2023	3.46	3.47	3.37	3.40
1552	NASDAQ	OVID	Thu, Jul 6, 2023	3.42	3.47	3.34	3.45
1551	NASDAQ	OVID	Wed, Jul 5, 2023	3.38	3.46	3.36	3.41
1550	NASDAQ	OVID	Mon, Jul 3, 2023	3.26	3.40	3.26	3.40
1549	NASDAQ	OVID	Fri, Jun 30, 2023	3.32	3.32	3.22	3.28
1548	NASDAQ	OVID	Thu, Jun 29, 2023	3.35	3.41	3.22	3.32
1547	NASDAQ	OVID	Wed, Jun 28, 2023	3.31	3.35	3.16	3.35
1546	NASDAQ	OVID	Tue, Jun 27, 2023	3.45	3.45	3.32	3.36
1545	NASDAQ	OVID	Mon, Jun 26, 2023	3.59	3.67	3.41	3.41
1544	NASDAQ	OVID	Fri, Jun 23, 2023	3.70	3.78	3.66	3.73
1543	NASDAQ	OVID	Thu, Jun 22, 2023	3.78	3.84	3.72	3.74
1542	NASDAQ	OVID	Wed, Jun 21, 2023	3.82	3.84	3.72	3.78
1541	NASDAQ	OVID	Tue, Jun 20, 2023	3.65	3.88	3.56	3.85
1540	NASDAQ	OVID	Fri, Jun 16, 2023	3.58	3.74	3.46	3.69
1539	NASDAQ	OVID	Thu, Jun 15, 2023	3.86	3.86	3.56	3.58
1538	NASDAQ	OVID	Wed, Jun 14, 2023	3.93	3.94	3.81	3.83
1537	NASDAQ	OVID	Tue, Jun 13, 2023	3.72	3.98	3.66	3.89
1536	NASDAQ	OVID	Mon, Jun 12, 2023	3.50	3.74	3.50	3.69
1535	NASDAQ	OVID	Fri, Jun 9, 2023	3.47	3.59	3.46	3.48
1534	NASDAQ	OVID	Thu, Jun 8, 2023	3.46	3.59	3.43	3.51
1533	NASDAQ	OVID	Wed, Jun 7, 2023	3.59	3.75	3.41	3.44
1532	NASDAQ	OVID	Tue, Jun 6, 2023	3.85	3.89	3.52	3.64
1531	NASDAQ	OVID	Mon, Jun 5, 2023	3.63	3.89	3.62	3.84
1530	NASDAQ	OVID	Fri, Jun 2, 2023	3.72	3.78	3.61	3.67
1529	NASDAQ	OVID	Thu, Jun 1, 2023	3.53	3.80	3.50	3.70
1528	NASDAQ	OVID	Wed, May 31, 2023	3.45	3.60	3.42	3.54
1527	NASDAQ	OVID	Tue, May 30, 2023	3.60	3.62	3.41	3.48
1526	NASDAQ	OVID	Fri, May 26, 2023	3.40	3.56	3.39	3.56
1525	NASDAQ	OVID	Thu, May 25, 2023	3.55	3.55	3.35	3.39
1524	NASDAQ	OVID	Wed, May 24, 2023	3.44	3.55	3.36	3.48
1523	NASDAQ	OVID	Tue, May 23, 2023	3.48	3.68	3.40	3.45
1522	NASDAQ	OVID	Mon, May 22, 2023	3.45	3.55	3.41	3.49
1521	NASDAQ	OVID	Fri, May 19, 2023	3.48	3.57	3.42	3.45
1520	NASDAQ	OVID	Thu, May 18, 2023	3.48	3.48	3.33	3.46
1519	NASDAQ	OVID	Wed, May 17, 2023	3.47	3.54	3.45	3.47
1518	NASDAQ	OVID	Tue, May 16, 2023	3.44	3.60	3.36	3.50
1517	NASDAQ	OVID	Mon, May 15, 2023	3.66	3.77	3.48	3.49
1516	NASDAQ	OVID	Fri, May 12, 2023	3.52	3.63	3.52	3.62
1515	NASDAQ	OVID	Thu, May 11, 2023	3.56	3.65	3.49	3.53
1514	NASDAQ	OVID	Wed, May 10, 2023	3.57	3.66	3.48	3.56
1513	NASDAQ	OVID	Tue, May 9, 2023	3.41	3.65	3.21	3.55
1512	NASDAQ	OVID	Mon, May 8, 2023	3.54	3.62	3.34	3.46
1511	NASDAQ	OVID	Fri, May 5, 2023	3.51	3.65	3.38	3.63
1510	NASDAQ	OVID	Thu, May 4, 2023	3.63	3.70	3.59	3.65
1509	NASDAQ	OVID	Wed, May 3, 2023	3.60	3.65	3.51	3.61
1508	NASDAQ	OVID	Tue, May 2, 2023	3.62	3.65	3.53	3.60
1507	NASDAQ	OVID	Mon, May 1, 2023	3.53	3.65	3.48	3.63
1506	NASDAQ	OVID	Fri, Apr 28, 2023	3.49	3.64	3.41	3.58
1505	NASDAQ	OVID	Thu, Apr 27, 2023	3.35	3.65	3.25	3.61
1504	NASDAQ	OVID	Wed, Apr 26, 2023	3.04	3.33	3.01	3.32
1503	NASDAQ	OVID	Tue, Apr 25, 2023	3.29	3.29	2.99	3.07
1502	NASDAQ	OVID	Mon, Apr 24, 2023	3.17	3.35	3.11	3.33
1501	NASDAQ	OVID	Fri, Apr 21, 2023	3.02	3.23	2.99	3.22
1500	NASDAQ	OVID	Thu, Apr 20, 2023	2.99	3.12	2.97	3.05
1499	NASDAQ	OVID	Wed, Apr 19, 2023	3.03	3.08	2.88	3.02
1498	NASDAQ	OVID	Tue, Apr 18, 2023	3.12	3.12	2.87	3.09
1497	NASDAQ	OVID	Mon, Apr 17, 2023	3.16	3.20	2.99	3.13
1496	NASDAQ	OVID	Fri, Apr 14, 2023	3.05	3.10	2.87	3.10
1495	NASDAQ	OVID	Thu, Apr 13, 2023	2.88	3.20	2.81	3.09
1494	NASDAQ	OVID	Wed, Apr 12, 2023	2.72	2.96	2.68	2.92
1493	NASDAQ	OVID	Tue, Apr 11, 2023	2.55	2.77	2.53	2.74
1492	NASDAQ	OVID	Mon, Apr 10, 2023	2.51	2.58	2.45	2.55
1491	NASDAQ	OVID	Thu, Apr 6, 2023	2.45	2.60	2.45	2.53
1490	NASDAQ	OVID	Wed, Apr 5, 2023	2.51	2.60	2.50	2.57
1489	NASDAQ	OVID	Tue, Apr 4, 2023	2.71	2.72	2.49	2.54
1488	NASDAQ	OVID	Mon, Apr 3, 2023	2.55	2.72	2.55	2.69
1487	NASDAQ	OVID	Fri, Mar 31, 2023	2.52	2.64	2.46	2.58
1486	NASDAQ	OVID	Thu, Mar 30, 2023	2.70	2.70	2.40	2.59
1485	NASDAQ	OVID	Wed, Mar 29, 2023	2.88	2.88	2.68	2.70
1484	NASDAQ	OVID	Tue, Mar 28, 2023	2.80	2.85	2.67	2.85
1483	NASDAQ	OVID	Mon, Mar 27, 2023	2.69	2.80	2.55	2.80
1482	NASDAQ	OVID	Fri, Mar 24, 2023	2.46	2.62	2.44	2.62
1481	NASDAQ	OVID	Thu, Mar 23, 2023	2.42	2.55	2.31	2.48
1480	NASDAQ	OVID	Wed, Mar 22, 2023	2.37	2.44	2.29	2.42
1479	NASDAQ	OVID	Tue, Mar 21, 2023	2.30	2.41	2.25	2.36
1478	NASDAQ	OVID	Mon, Mar 20, 2023	2.25	2.32	2.22	2.29
1477	NASDAQ	OVID	Fri, Mar 17, 2023	2.13	2.26	2.12	2.26
1476	NASDAQ	OVID	Thu, Mar 16, 2023	2.09	2.17	2.03	2.15
1475	NASDAQ	OVID	Wed, Mar 15, 2023	2.03	2.12	2.02	2.09
1474	NASDAQ	OVID	Tue, Mar 14, 2023	2.05	2.14	2.00	2.08
1473	NASDAQ	OVID	Mon, Mar 13, 2023	1.92	2.09	1.90	2.01
1472	NASDAQ	OVID	Fri, Mar 10, 2023	2.14	2.20	1.90	2.00
1471	NASDAQ	OVID	Thu, Mar 9, 2023	2.31	2.40	2.15	2.15
1470	NASDAQ	OVID	Wed, Mar 8, 2023	2.43	2.44	2.37	2.40
1469	NASDAQ	OVID	Tue, Mar 7, 2023	2.38	2.49	2.32	2.45
1468	NASDAQ	OVID	Mon, Mar 6, 2023	2.40	2.40	2.29	2.40
1467	NASDAQ	OVID	Fri, Mar 3, 2023	2.44	2.45	2.36	2.38
1466	NASDAQ	OVID	Thu, Mar 2, 2023	2.45	2.51	2.39	2.44
1465	NASDAQ	OVID	Wed, Mar 1, 2023	2.48	2.52	2.43	2.50
1464	NASDAQ	OVID	Tue, Feb 28, 2023	2.50	2.52	2.42	2.47
1463	NASDAQ	OVID	Mon, Feb 27, 2023	2.46	2.53	2.45	2.50
1462	NASDAQ	OVID	Fri, Feb 24, 2023	2.50	2.50	2.41	2.45
1461	NASDAQ	OVID	Thu, Feb 23, 2023	2.40	2.50	2.38	2.50
1460	NASDAQ	OVID	Wed, Feb 22, 2023	2.36	2.39	2.31	2.37
1459	NASDAQ	OVID	Tue, Feb 21, 2023	2.50	2.50	2.32	2.34
1458	NASDAQ	OVID	Fri, Feb 17, 2023	2.49	2.54	2.46	2.51
1457	NASDAQ	OVID	Thu, Feb 16, 2023	2.50	2.58	2.47	2.53
1456	NASDAQ	OVID	Wed, Feb 15, 2023	2.51	2.54	2.48	2.53
1455	NASDAQ	OVID	Tue, Feb 14, 2023	2.49	2.54	2.42	2.54
1454	NASDAQ	OVID	Mon, Feb 13, 2023	2.45	2.51	2.42	2.49
1453	NASDAQ	OVID	Fri, Feb 10, 2023	2.43	2.48	2.40	2.48
1452	NASDAQ	OVID	Thu, Feb 9, 2023	2.38	2.50	2.33	2.43
1451	NASDAQ	OVID	Wed, Feb 8, 2023	2.50	2.52	2.31	2.40
1450	NASDAQ	OVID	Tue, Feb 7, 2023	2.40	2.54	2.39	2.53
1449	NASDAQ	OVID	Mon, Feb 6, 2023	2.40	2.46	2.36	2.39
1448	NASDAQ	OVID	Fri, Feb 3, 2023	2.43	2.48	2.43	2.43
1447	NASDAQ	OVID	Thu, Feb 2, 2023	2.43	2.45	2.38	2.45
1446	NASDAQ	OVID	Wed, Feb 1, 2023	2.50	2.51	2.38	2.42
1445	NASDAQ	OVID	Tue, Jan 31, 2023	2.48	2.52	2.43	2.50
1444	NASDAQ	OVID	Mon, Jan 30, 2023	2.54	2.56	2.47	2.50
1443	NASDAQ	OVID	Fri, Jan 27, 2023	2.45	2.53	2.45	2.53
1442	NASDAQ	OVID	Thu, Jan 26, 2023	2.40	2.50	2.38	2.48
1441	NASDAQ	OVID	Wed, Jan 25, 2023	2.28	2.41	2.25	2.40
1440	NASDAQ	OVID	Tue, Jan 24, 2023	2.40	2.42	2.37	2.40
1439	NASDAQ	OVID	Mon, Jan 23, 2023	2.33	2.42	2.30	2.41
1438	NASDAQ	OVID	Fri, Jan 20, 2023	2.30	2.33	2.23	2.30
1437	NASDAQ	OVID	Thu, Jan 19, 2023	2.30	2.30	2.24	2.29
1436	NASDAQ	OVID	Wed, Jan 18, 2023	2.36	2.36	2.28	2.33
1435	NASDAQ	OVID	Tue, Jan 17, 2023	2.40	2.40	2.31	2.36
1434	NASDAQ	OVID	Fri, Jan 13, 2023	2.24	2.43	2.18	2.38
1433	NASDAQ	OVID	Thu, Jan 12, 2023	2.26	2.28	2.17	2.28
1432	NASDAQ	OVID	Wed, Jan 11, 2023	2.08	2.26	2.02	2.26
1431	NASDAQ	OVID	Tue, Jan 10, 2023	2.01	2.09	1.87	2.09
1430	NASDAQ	OVID	Mon, Jan 9, 2023	1.88	2.02	1.80	2.01
1429	NASDAQ	OVID	Fri, Jan 6, 2023	1.91	1.93	1.87	1.88
1428	NASDAQ	OVID	Thu, Jan 5, 2023	1.88	1.92	1.86	1.92
1427	NASDAQ	OVID	Wed, Jan 4, 2023	1.93	1.93	1.87	1.90
1426	NASDAQ	OVID	Tue, Jan 3, 2023	1.88	1.94	1.86	1.94
1425	NASDAQ	OVID	Fri, Dec 30, 2022	1.79	1.86	1.79	1.86
1424	NASDAQ	OVID	Thu, Dec 29, 2022	1.75	1.84	1.73	1.82
1423	NASDAQ	OVID	Wed, Dec 28, 2022	1.73	1.78	1.73	1.75
1422	NASDAQ	OVID	Tue, Dec 27, 2022	1.70	1.77	1.68	1.72
1421	NASDAQ	OVID	Fri, Dec 23, 2022	1.69	1.72	1.68	1.70
1420	NASDAQ	OVID	Thu, Dec 22, 2022	1.74	1.76	1.70	1.70
1419	NASDAQ	OVID	Wed, Dec 21, 2022	1.71	1.75	1.68	1.72
1418	NASDAQ	OVID	Tue, Dec 20, 2022	1.66	1.69	1.64	1.67
1417	NASDAQ	OVID	Mon, Dec 19, 2022	1.72	1.73	1.65	1.66
1416	NASDAQ	OVID	Fri, Dec 16, 2022	1.80	1.82	1.62	1.74
1415	NASDAQ	OVID	Thu, Dec 15, 2022	1.80	1.84	1.79	1.80
1414	NASDAQ	OVID	Wed, Dec 14, 2022	1.80	1.84	1.80	1.81
1413	NASDAQ	OVID	Tue, Dec 13, 2022	1.86	1.88	1.80	1.80
1412	NASDAQ	OVID	Mon, Dec 12, 2022	1.82	1.86	1.78	1.84
1411	NASDAQ	OVID	Fri, Dec 9, 2022	1.82	1.83	1.78	1.82
1410	NASDAQ	OVID	Thu, Dec 8, 2022	1.78	1.85	1.76	1.82
1409	NASDAQ	OVID	Wed, Dec 7, 2022	1.80	1.80	1.74	1.75
1408	NASDAQ	OVID	Tue, Dec 6, 2022	1.80	1.81	1.76	1.80
1407	NASDAQ	OVID	Mon, Dec 5, 2022	1.82	1.82	1.78	1.79
1406	NASDAQ	OVID	Fri, Dec 2, 2022	1.81	1.85	1.75	1.85
1405	NASDAQ	OVID	Thu, Dec 1, 2022	1.78	1.83	1.76	1.81
1404	NASDAQ	OVID	Wed, Nov 30, 2022	1.81	1.81	1.73	1.77
1403	NASDAQ	OVID	Tue, Nov 29, 2022	1.82	1.84	1.78	1.83
1402	NASDAQ	OVID	Mon, Nov 28, 2022	1.78	1.84	1.70	1.83
1401	NASDAQ	OVID	Fri, Nov 25, 2022	1.81	1.82	1.79	1.80
1400	NASDAQ	OVID	Wed, Nov 23, 2022	1.70	1.84	1.70	1.84
1399	NASDAQ	OVID	Tue, Nov 22, 2022	1.64	1.75	1.64	1.75
1398	NASDAQ	OVID	Mon, Nov 21, 2022	1.65	1.70	1.59	1.65
1397	NASDAQ	OVID	Fri, Nov 18, 2022	1.65	1.66	1.60	1.66
1396	NASDAQ	OVID	Thu, Nov 17, 2022	1.66	1.66	1.58	1.66
1395	NASDAQ	OVID	Wed, Nov 16, 2022	1.68	1.69	1.59	1.66
1394	NASDAQ	OVID	Tue, Nov 15, 2022	1.61	1.69	1.60	1.68
1393	NASDAQ	OVID	Mon, Nov 14, 2022	1.60	1.65	1.55	1.63
1392	NASDAQ	OVID	Fri, Nov 11, 2022	1.60	1.61	1.50	1.60
1391	NASDAQ	OVID	Thu, Nov 10, 2022	1.49	1.62	1.49	1.60
1390	NASDAQ	OVID	Wed, Nov 9, 2022	1.47	1.49	1.41	1.47
1389	NASDAQ	OVID	Tue, Nov 8, 2022	1.44	1.50	1.41	1.49
1388	NASDAQ	OVID	Mon, Nov 7, 2022	1.52	1.52	1.43	1.44
1387	NASDAQ	OVID	Fri, Nov 4, 2022	1.62	1.62	1.52	1.52
1386	NASDAQ	OVID	Thu, Nov 3, 2022	1.68	1.68	1.60	1.63
1385	NASDAQ	OVID	Wed, Nov 2, 2022	1.66	1.70	1.59	1.68
1384	NASDAQ	OVID	Tue, Nov 1, 2022	1.63	1.70	1.61	1.68
1383	NASDAQ	OVID	Mon, Oct 31, 2022	1.64	1.71	1.58	1.63
1382	NASDAQ	OVID	Fri, Oct 28, 2022	1.67	1.70	1.58	1.63
1381	NASDAQ	OVID	Thu, Oct 27, 2022	1.67	1.69	1.62	1.65
1380	NASDAQ	OVID	Wed, Oct 26, 2022	1.66	1.70	1.63	1.67
1379	NASDAQ	OVID	Tue, Oct 25, 2022	1.65	1.68	1.59	1.67
1378	NASDAQ	OVID	Mon, Oct 24, 2022	1.61	1.63	1.57	1.62
1377	NASDAQ	OVID	Fri, Oct 21, 2022	1.60	1.62	1.58	1.61
1376	NASDAQ	OVID	Thu, Oct 20, 2022	1.62	1.64	1.59	1.61
1375	NASDAQ	OVID	Wed, Oct 19, 2022	1.64	1.65	1.63	1.63
1374	NASDAQ	OVID	Tue, Oct 18, 2022	1.60	1.66	1.60	1.66
1373	NASDAQ	OVID	Mon, Oct 17, 2022	1.55	1.61	1.55	1.59
1372	NASDAQ	OVID	Fri, Oct 14, 2022	1.62	1.66	1.55	1.56
1371	NASDAQ	OVID	Thu, Oct 13, 2022	1.58	1.61	1.52	1.60
1370	NASDAQ	OVID	Wed, Oct 12, 2022	1.62	1.83	1.59	1.60
1369	NASDAQ	OVID	Tue, Oct 11, 2022	1.69	1.69	1.62	1.64
1368	NASDAQ	OVID	Mon, Oct 10, 2022	1.73	1.78	1.69	1.72
1367	NASDAQ	OVID	Fri, Oct 7, 2022	1.81	1.84	1.74	1.74
1366	NASDAQ	OVID	Thu, Oct 6, 2022	1.82	1.88	1.80	1.80
1365	NASDAQ	OVID	Wed, Oct 5, 2022	1.86	1.88	1.83	1.84
1364	NASDAQ	OVID	Tue, Oct 4, 2022	1.91	1.92	1.85	1.89
1363	NASDAQ	OVID	Mon, Oct 3, 2022	1.85	1.92	1.80	1.87
1362	NASDAQ	OVID	Fri, Sep 30, 2022	1.91	1.94	1.84	1.84
1361	NASDAQ	OVID	Thu, Sep 29, 2022	1.82	1.89	1.82	1.89
1360	NASDAQ	OVID	Wed, Sep 28, 2022	1.89	1.89	1.81	1.85
1359	NASDAQ	OVID	Tue, Sep 27, 2022	1.84	1.91	1.84	1.87
1358	NASDAQ	OVID	Mon, Sep 26, 2022	1.85	1.87	1.81	1.86
1357	NASDAQ	OVID	Fri, Sep 23, 2022	1.88	1.88	1.82	1.85
1356	NASDAQ	OVID	Thu, Sep 22, 2022	1.91	1.94	1.83	1.92
1355	NASDAQ	OVID	Wed, Sep 21, 2022	1.95	2.04	1.88	1.92
1354	NASDAQ	OVID	Tue, Sep 20, 2022	2.04	2.04	1.94	1.97
1353	NASDAQ	OVID	Mon, Sep 19, 2022	2.04	2.05	2.01	2.05
1352	NASDAQ	OVID	Fri, Sep 16, 2022	2.14	2.17	2.08	2.08
1351	NASDAQ	OVID	Thu, Sep 15, 2022	2.14	2.19	2.13	2.19
1350	NASDAQ	OVID	Wed, Sep 14, 2022	2.15	2.17	2.11	2.15
1349	NASDAQ	OVID	Tue, Sep 13, 2022	2.13	2.15	2.10	2.12
1348	NASDAQ	OVID	Mon, Sep 12, 2022	2.16	2.19	2.13	2.17
1347	NASDAQ	OVID	Fri, Sep 9, 2022	2.12	2.19	2.12	2.18
1346	NASDAQ	OVID	Thu, Sep 8, 2022	2.03	2.21	2.02	2.17
1345	NASDAQ	OVID	Wed, Sep 7, 2022	1.95	2.07	1.94	2.07
1344	NASDAQ	OVID	Tue, Sep 6, 2022	2.02	2.08	1.95	1.99
1343	NASDAQ	OVID	Fri, Sep 2, 2022	1.94	2.02	1.89	2.00
1342	NASDAQ	OVID	Thu, Sep 1, 2022	1.98	2.01	1.91	1.95
1341	NASDAQ	OVID	Wed, Aug 31, 2022	2.05	2.06	1.98	2.01
1340	NASDAQ	OVID	Tue, Aug 30, 2022	2.10	2.13	2.01	2.06
1339	NASDAQ	OVID	Mon, Aug 29, 2022	2.12	2.15	2.08	2.08
1338	NASDAQ	OVID	Fri, Aug 26, 2022	2.23	2.25	2.13	2.14
1337	NASDAQ	OVID	Thu, Aug 25, 2022	2.25	2.25	2.19	2.22
1336	NASDAQ	OVID	Wed, Aug 24, 2022	2.25	2.26	2.11	2.25
1335	NASDAQ	OVID	Tue, Aug 23, 2022	2.20	2.21	2.12	2.19
1334	NASDAQ	OVID	Mon, Aug 22, 2022	2.13	2.20	2.12	2.20
1333	NASDAQ	OVID	Fri, Aug 19, 2022	2.22	2.22	2.15	2.15
1332	NASDAQ	OVID	Thu, Aug 18, 2022	2.17	2.26	2.16	2.25
1331	NASDAQ	OVID	Wed, Aug 17, 2022	2.20	2.22	2.14	2.18
1330	NASDAQ	OVID	Tue, Aug 16, 2022	2.24	2.27	2.20	2.20
1329	NASDAQ	OVID	Mon, Aug 15, 2022	2.21	2.28	2.21	2.26
1328	NASDAQ	OVID	Fri, Aug 12, 2022	2.20	2.27	2.20	2.25
1327	NASDAQ	OVID	Thu, Aug 11, 2022	2.20	2.23	2.19	2.22
1326	NASDAQ	OVID	Wed, Aug 10, 2022	2.20	2.23	2.19	2.21
1325	NASDAQ	OVID	Tue, Aug 9, 2022	2.17	2.22	2.14	2.18
1324	NASDAQ	OVID	Mon, Aug 8, 2022	2.18	2.22	2.17	2.20
1323	NASDAQ	OVID	Fri, Aug 5, 2022	2.17	2.21	2.17	2.20
1322	NASDAQ	OVID	Thu, Aug 4, 2022	2.20	2.22	2.16	2.20
1321	NASDAQ	OVID	Wed, Aug 3, 2022	2.20	2.29	2.16	2.22
1320	NASDAQ	OVID	Tue, Aug 2, 2022	2.09	2.20	2.05	2.20
1319	NASDAQ	OVID	Mon, Aug 1, 2022	2.01	2.11	1.99	2.08
1318	NASDAQ	OVID	Fri, Jul 29, 2022	1.96	2.10	1.93	2.05
1317	NASDAQ	OVID	Thu, Jul 28, 2022	2.06	2.07	1.97	1.99
1316	NASDAQ	OVID	Wed, Jul 27, 2022	2.08	2.10	2.03	2.07
1315	NASDAQ	OVID	Tue, Jul 26, 2022	2.03	2.07	2.01	2.02
1314	NASDAQ	OVID	Mon, Jul 25, 2022	2.03	2.08	1.98	2.05
1313	NASDAQ	OVID	Fri, Jul 22, 2022	2.00	2.07	1.98	2.02
1312	NASDAQ	OVID	Thu, Jul 21, 2022	2.05	2.12	2.00	2.03
1311	NASDAQ	OVID	Wed, Jul 20, 2022	2.05	2.18	2.05	2.07
1310	NASDAQ	OVID	Tue, Jul 19, 2022	2.05	2.14	2.05	2.05
1309	NASDAQ	OVID	Mon, Jul 18, 2022	2.01	2.07	2.01	2.05
1308	NASDAQ	OVID	Fri, Jul 15, 2022	1.99	2.04	1.96	2.02
1307	NASDAQ	OVID	Thu, Jul 14, 2022	2.07	2.07	1.97	2.01
1306	NASDAQ	OVID	Wed, Jul 13, 2022	2.12	2.17	2.03	2.07
1305	NASDAQ	OVID	Tue, Jul 12, 2022	2.12	2.19	2.11	2.14
1304	NASDAQ	OVID	Mon, Jul 11, 2022	2.16	2.19	2.12	2.13
1303	NASDAQ	OVID	Fri, Jul 8, 2022	2.20	2.23	2.18	2.19
1302	NASDAQ	OVID	Thu, Jul 7, 2022	2.14	2.27	2.14	2.21
1301	NASDAQ	OVID	Wed, Jul 6, 2022	2.12	2.20	2.11	2.16
1300	NASDAQ	OVID	Tue, Jul 5, 2022	2.21	2.24	2.12	2.14
1299	NASDAQ	OVID	Fri, Jul 1, 2022	2.13	2.20	2.06	2.19
1298	NASDAQ	OVID	Thu, Jun 30, 2022	1.89	2.15	1.88	2.15
1297	NASDAQ	OVID	Wed, Jun 29, 2022	1.88	1.93	1.86	1.90
1296	NASDAQ	OVID	Tue, Jun 28, 2022	1.92	1.93	1.84	1.89
1295	NASDAQ	OVID	Mon, Jun 27, 2022	1.90	1.92	1.87	1.90
1294	NASDAQ	OVID	Fri, Jun 24, 2022	1.91	1.94	1.87	1.91
1293	NASDAQ	OVID	Thu, Jun 23, 2022	1.85	1.89	1.79	1.88
1292	NASDAQ	OVID	Wed, Jun 22, 2022	1.84	1.97	1.80	1.87
1291	NASDAQ	OVID	Tue, Jun 21, 2022	1.84	1.95	1.84	1.85
1290	NASDAQ	OVID	Fri, Jun 17, 2022	1.76	1.89	1.76	1.85
1289	NASDAQ	OVID	Thu, Jun 16, 2022	1.78	1.79	1.70	1.75
1288	NASDAQ	OVID	Wed, Jun 15, 2022	1.80	1.85	1.74	1.80
1287	NASDAQ	OVID	Tue, Jun 14, 2022	1.80	1.83	1.78	1.79
1286	NASDAQ	OVID	Mon, Jun 13, 2022	1.83	1.86	1.79	1.82
1285	NASDAQ	OVID	Fri, Jun 10, 2022	1.93	1.93	1.84	1.89
1284	NASDAQ	OVID	Thu, Jun 9, 2022	1.87	2.08	1.86	1.96
1283	NASDAQ	OVID	Wed, Jun 8, 2022	1.81	1.93	1.81	1.87
1282	NASDAQ	OVID	Tue, Jun 7, 2022	1.93	1.93	1.80	1.83
1281	NASDAQ	OVID	Mon, Jun 6, 2022	1.93	1.95	1.85	1.87
1280	NASDAQ	OVID	Fri, Jun 3, 2022	1.82	2.00	1.80	1.94
1279	NASDAQ	OVID	Thu, Jun 2, 2022	1.70	1.82	1.65	1.81
1278	NASDAQ	OVID	Wed, Jun 1, 2022	1.71	1.74	1.65	1.70
1277	NASDAQ	OVID	Tue, May 31, 2022	1.74	1.79	1.69	1.69
1276	NASDAQ	OVID	Fri, May 27, 2022	1.79	1.79	1.65	1.74
1275	NASDAQ	OVID	Thu, May 26, 2022	1.85	1.86	1.75	1.75
1274	NASDAQ	OVID	Wed, May 25, 2022	1.87	1.93	1.84	1.84
1273	NASDAQ	OVID	Tue, May 24, 2022	1.93	1.95	1.85	1.89
1272	NASDAQ	OVID	Mon, May 23, 2022	2.08	2.10	1.95	1.96
1271	NASDAQ	OVID	Fri, May 20, 2022	2.06	2.10	2.06	2.06
1270	NASDAQ	OVID	Thu, May 19, 2022	2.07	2.15	2.06	2.06
1269	NASDAQ	OVID	Wed, May 18, 2022	2.12	2.17	2.09	2.09
1268	NASDAQ	OVID	Tue, May 17, 2022	2.14	2.18	2.14	2.16
1267	NASDAQ	OVID	Mon, May 16, 2022	2.18	2.20	2.08	2.12
1266	NASDAQ	OVID	Fri, May 13, 2022	2.29	2.38	2.18	2.19
1265	NASDAQ	OVID	Thu, May 12, 2022	2.45	2.47	2.25	2.26
1264	NASDAQ	OVID	Wed, May 11, 2022	2.74	2.78	2.48	2.48
1263	NASDAQ	OVID	Tue, May 10, 2022	2.83	2.97	2.75	2.78
1262	NASDAQ	OVID	Mon, May 9, 2022	2.81	2.86	2.78	2.82
1261	NASDAQ	OVID	Fri, May 6, 2022	2.88	2.91	2.79	2.82
1260	NASDAQ	OVID	Thu, May 5, 2022	3.02	3.03	2.89	2.91
1259	NASDAQ	OVID	Wed, May 4, 2022	2.99	3.10	2.90	3.07
1258	NASDAQ	OVID	Tue, May 3, 2022	2.91	3.10	2.88	3.01
1257	NASDAQ	OVID	Mon, May 2, 2022	2.62	2.92	2.62	2.90
1256	NASDAQ	OVID	Fri, Apr 29, 2022	2.78	2.84	2.73	2.75
1255	NASDAQ	OVID	Thu, Apr 28, 2022	2.80	2.82	2.74	2.80
1254	NASDAQ	OVID	Wed, Apr 27, 2022	2.85	2.85	2.76	2.78
1253	NASDAQ	OVID	Tue, Apr 26, 2022	2.90	2.91	2.82	2.84
1252	NASDAQ	OVID	Mon, Apr 25, 2022	2.94	2.97	2.86	2.93
1251	NASDAQ	OVID	Fri, Apr 22, 2022	3.10	3.11	2.93	2.93
1250	NASDAQ	OVID	Thu, Apr 21, 2022	3.14	3.16	3.08	3.11
1249	NASDAQ	OVID	Wed, Apr 20, 2022	3.15	3.16	3.10	3.15
1248	NASDAQ	OVID	Tue, Apr 19, 2022	3.20	3.26	3.10	3.15
1247	NASDAQ	OVID	Mon, Apr 18, 2022	3.20	3.24	3.17	3.20
1246	NASDAQ	OVID	Thu, Apr 14, 2022	3.23	3.26	3.21	3.21
1245	NASDAQ	OVID	Wed, Apr 13, 2022	3.19	3.27	3.19	3.26
1244	NASDAQ	OVID	Tue, Apr 12, 2022	3.20	3.24	3.17	3.19
1243	NASDAQ	OVID	Mon, Apr 11, 2022	3.21	3.22	3.16	3.19
1242	NASDAQ	OVID	Fri, Apr 8, 2022	3.22	3.27	3.18	3.22
1241	NASDAQ	OVID	Thu, Apr 7, 2022	3.25	3.35	3.16	3.22
1240	NASDAQ	OVID	Wed, Apr 6, 2022	3.22	3.31	3.22	3.26
1239	NASDAQ	OVID	Tue, Apr 5, 2022	3.31	3.34	3.26	3.29
1238	NASDAQ	OVID	Mon, Apr 4, 2022	3.22	3.32	3.19	3.31
1237	NASDAQ	OVID	Fri, Apr 1, 2022	3.15	3.24	3.15	3.21
1236	NASDAQ	OVID	Thu, Mar 31, 2022	3.16	3.18	3.08	3.14
1235	NASDAQ	OVID	Wed, Mar 30, 2022	3.35	3.36	3.16	3.17
1234	NASDAQ	OVID	Tue, Mar 29, 2022	3.22	3.40	3.22	3.33
1233	NASDAQ	OVID	Mon, Mar 28, 2022	3.20	3.26	3.14	3.22
1232	NASDAQ	OVID	Fri, Mar 25, 2022	3.13	3.28	3.12	3.22
1231	NASDAQ	OVID	Thu, Mar 24, 2022	3.23	3.24	3.14	3.14
1230	NASDAQ	OVID	Wed, Mar 23, 2022	3.24	3.31	3.14	3.20
1229	NASDAQ	OVID	Tue, Mar 22, 2022	3.01	3.32	3.01	3.23
1228	NASDAQ	OVID	Mon, Mar 21, 2022	3.22	3.23	2.96	3.01
1227	NASDAQ	OVID	Fri, Mar 18, 2022	3.14	3.27	3.14	3.21
1226	NASDAQ	OVID	Thu, Mar 17, 2022	3.09	3.18	3.09	3.16
1225	NASDAQ	OVID	Wed, Mar 16, 2022	3.11	3.13	3.07	3.09
1224	NASDAQ	OVID	Tue, Mar 15, 2022	3.13	3.19	3.11	3.13
1223	NASDAQ	OVID	Mon, Mar 14, 2022	3.31	3.36	3.15	3.20
1222	NASDAQ	OVID	Fri, Mar 11, 2022	3.50	3.55	3.37	3.38
1221	NASDAQ	OVID	Thu, Mar 10, 2022	3.38	3.49	3.38	3.49
1220	NASDAQ	OVID	Wed, Mar 9, 2022	3.39	3.50	3.39	3.45
1219	NASDAQ	OVID	Tue, Mar 8, 2022	3.33	3.46	3.30	3.37
1218	NASDAQ	OVID	Mon, Mar 7, 2022	3.35	3.39	3.30	3.34
1217	NASDAQ	OVID	Fri, Mar 4, 2022	3.26	3.34	3.26	3.33
1216	NASDAQ	OVID	Thu, Mar 3, 2022	3.46	3.46	3.28	3.29
1215	NASDAQ	OVID	Wed, Mar 2, 2022	3.42	3.54	3.37	3.45
1214	NASDAQ	OVID	Tue, Mar 1, 2022	3.38	3.44	3.33	3.41
1213	NASDAQ	OVID	Mon, Feb 28, 2022	3.22	3.40	3.16	3.39
1212	NASDAQ	OVID	Fri, Feb 25, 2022	3.19	3.28	3.18	3.27
1211	NASDAQ	OVID	Thu, Feb 24, 2022	2.92	3.19	2.89	3.19
1210	NASDAQ	OVID	Wed, Feb 23, 2022	3.22	3.22	3.06	3.07
1209	NASDAQ	OVID	Tue, Feb 22, 2022	3.22	3.24	3.18	3.22
1208	NASDAQ	OVID	Fri, Feb 18, 2022	3.22	3.22	3.19	3.22
1207	NASDAQ	OVID	Thu, Feb 17, 2022	3.21	3.22	3.16	3.21
1206	NASDAQ	OVID	Wed, Feb 16, 2022	3.23	3.24	3.15	3.20
1205	NASDAQ	OVID	Tue, Feb 15, 2022	3.20	3.23	3.17	3.21
1204	NASDAQ	OVID	Mon, Feb 14, 2022	3.13	3.18	3.08	3.17
1203	NASDAQ	OVID	Fri, Feb 11, 2022	3.16	3.22	3.09	3.15
1202	NASDAQ	OVID	Thu, Feb 10, 2022	3.11	3.22	3.10	3.16
1201	NASDAQ	OVID	Wed, Feb 9, 2022	3.01	3.17	2.98	3.17
1200	NASDAQ	OVID	Tue, Feb 8, 2022	2.95	3.02	2.88	3.00
1199	NASDAQ	OVID	Mon, Feb 7, 2022	2.77	2.95	2.75	2.91
1198	NASDAQ	OVID	Fri, Feb 4, 2022	2.74	2.81	2.72	2.79
1197	NASDAQ	OVID	Thu, Feb 3, 2022	2.73	2.80	2.70	2.72
1196	NASDAQ	OVID	Wed, Feb 2, 2022	2.88	2.88	2.67	2.75
1195	NASDAQ	OVID	Tue, Feb 1, 2022	2.76	2.89	2.73	2.85
1194	NASDAQ	OVID	Mon, Jan 31, 2022	2.66	2.81	2.66	2.76
1193	NASDAQ	OVID	Fri, Jan 28, 2022	2.66	2.73	2.60	2.69
1192	NASDAQ	OVID	Thu, Jan 27, 2022	2.73	2.76	2.62	2.65
1191	NASDAQ	OVID	Wed, Jan 26, 2022	2.76	2.85	2.73	2.73
1190	NASDAQ	OVID	Tue, Jan 25, 2022	2.81	2.84	2.73	2.74
1189	NASDAQ	OVID	Mon, Jan 24, 2022	3.03	3.06	2.79	2.82
1188	NASDAQ	OVID	Fri, Jan 21, 2022	3.11	3.16	3.06	3.10
1187	NASDAQ	OVID	Thu, Jan 20, 2022	3.04	3.18	3.04	3.14
1186	NASDAQ	OVID	Wed, Jan 19, 2022	3.05	3.15	3.00	3.04
1185	NASDAQ	OVID	Tue, Jan 18, 2022	3.10	3.13	3.02	3.05
1184	NASDAQ	OVID	Fri, Jan 14, 2022	3.17	3.18	3.10	3.13
1183	NASDAQ	OVID	Thu, Jan 13, 2022	3.19	3.22	3.10	3.19
1182	NASDAQ	OVID	Wed, Jan 12, 2022	3.20	3.20	3.13	3.19
1181	NASDAQ	OVID	Tue, Jan 11, 2022	3.18	3.23	3.14	3.17
1180	NASDAQ	OVID	Mon, Jan 10, 2022	3.30	3.30	3.15	3.16
1179	NASDAQ	OVID	Fri, Jan 7, 2022	3.30	3.34	3.26	3.30
1178	NASDAQ	OVID	Thu, Jan 6, 2022	3.40	3.40	3.27	3.31
1177	NASDAQ	OVID	Wed, Jan 5, 2022	3.45	3.52	3.40	3.41
1176	NASDAQ	OVID	Tue, Jan 4, 2022	3.36	3.50	3.34	3.48
1175	NASDAQ	OVID	Mon, Jan 3, 2022	3.21	3.38	3.13	3.36
1174	NASDAQ	OVID	Fri, Dec 31, 2021	3.20	3.27	3.15	3.21
1173	NASDAQ	OVID	Thu, Dec 30, 2021	3.15	3.22	3.13	3.17
1172	NASDAQ	OVID	Wed, Dec 29, 2021	3.21	3.22	3.11	3.15
1171	NASDAQ	OVID	Tue, Dec 28, 2021	3.34	3.37	3.21	3.23
1170	NASDAQ	OVID	Mon, Dec 27, 2021	3.37	3.42	3.30	3.31
1169	NASDAQ	OVID	Thu, Dec 23, 2021	3.28	3.42	3.27	3.39
1168	NASDAQ	OVID	Wed, Dec 22, 2021	3.23	3.31	3.21	3.28
1167	NASDAQ	OVID	Tue, Dec 21, 2021	3.27	3.32	3.26	3.26
1166	NASDAQ	OVID	Mon, Dec 20, 2021	3.21	3.33	3.19	3.28
1165	NASDAQ	OVID	Fri, Dec 17, 2021	3.10	3.27	3.05	3.25
1164	NASDAQ	OVID	Thu, Dec 16, 2021	3.23	3.25	3.12	3.13
1163	NASDAQ	OVID	Wed, Dec 15, 2021	3.25	3.25	3.02	3.21
1162	NASDAQ	OVID	Tue, Dec 14, 2021	3.18	3.29	3.15	3.27
1161	NASDAQ	OVID	Mon, Dec 13, 2021	3.24	3.30	3.17	3.22
1160	NASDAQ	OVID	Fri, Dec 10, 2021	3.28	3.32	3.15	3.26
1159	NASDAQ	OVID	Thu, Dec 9, 2021	3.37	3.45	3.26	3.27
1158	NASDAQ	OVID	Wed, Dec 8, 2021	3.40	3.60	3.34	3.37
1157	NASDAQ	OVID	Tue, Dec 7, 2021	3.25	3.50	3.24	3.40
1156	NASDAQ	OVID	Mon, Dec 6, 2021	3.21	3.25	3.06	3.23
1155	NASDAQ	OVID	Fri, Dec 3, 2021	3.24	3.28	3.14	3.21
1154	NASDAQ	OVID	Thu, Dec 2, 2021	3.22	3.28	3.19	3.24
1153	NASDAQ	OVID	Wed, Dec 1, 2021	3.35	3.42	3.24	3.24
1152	NASDAQ	OVID	Tue, Nov 30, 2021	3.30	3.35	3.24	3.35
1151	NASDAQ	OVID	Mon, Nov 29, 2021	3.25	3.34	3.24	3.30
1150	NASDAQ	OVID	Fri, Nov 26, 2021	3.26	3.35	3.24	3.26
1149	NASDAQ	OVID	Wed, Nov 24, 2021	3.32	3.36	3.22	3.32
1148	NASDAQ	OVID	Tue, Nov 23, 2021	3.39	3.41	3.29	3.32
1147	NASDAQ	OVID	Mon, Nov 22, 2021	3.46	3.48	3.38	3.42
1146	NASDAQ	OVID	Fri, Nov 19, 2021	3.36	3.44	3.34	3.44
1145	NASDAQ	OVID	Thu, Nov 18, 2021	3.53	3.56	3.33	3.37
1144	NASDAQ	OVID	Wed, Nov 17, 2021	3.53	3.58	3.50	3.53
1143	NASDAQ	OVID	Tue, Nov 16, 2021	3.64	3.66	3.54	3.56
1142	NASDAQ	OVID	Mon, Nov 15, 2021	3.60	3.70	3.59	3.64
1141	NASDAQ	OVID	Fri, Nov 12, 2021	3.52	3.63	3.50	3.56
1140	NASDAQ	OVID	Thu, Nov 11, 2021	3.54	3.54	3.46	3.51
1139	NASDAQ	OVID	Wed, Nov 10, 2021	3.59	3.68	3.49	3.50
1138	NASDAQ	OVID	Tue, Nov 9, 2021	3.59	3.64	3.52	3.61
1137	NASDAQ	OVID	Mon, Nov 8, 2021	3.59	3.68	3.57	3.62
1136	NASDAQ	OVID	Fri, Nov 5, 2021	3.68	3.68	3.50	3.59
1135	NASDAQ	OVID	Thu, Nov 4, 2021	3.62	3.74	3.54	3.67
1134	NASDAQ	OVID	Wed, Nov 3, 2021	3.51	3.66	3.49	3.65
1133	NASDAQ	OVID	Tue, Nov 2, 2021	3.47	3.53	3.40	3.51
1132	NASDAQ	OVID	Mon, Nov 1, 2021	3.39	3.46	3.36	3.45
1131	NASDAQ	OVID	Fri, Oct 29, 2021	3.38	3.46	3.36	3.40
1130	NASDAQ	OVID	Thu, Oct 28, 2021	3.47	3.51	3.40	3.40
1129	NASDAQ	OVID	Wed, Oct 27, 2021	3.47	3.49	3.40	3.45
1128	NASDAQ	OVID	Tue, Oct 26, 2021	3.52	3.54	3.36	3.50
1127	NASDAQ	OVID	Mon, Oct 25, 2021	3.59	3.59	3.51	3.54
1126	NASDAQ	OVID	Fri, Oct 22, 2021	3.61	3.61	3.52	3.59
1125	NASDAQ	OVID	Thu, Oct 21, 2021	3.63	3.67	3.59	3.62
1124	NASDAQ	OVID	Wed, Oct 20, 2021	3.62	3.75	3.60	3.62
1123	NASDAQ	OVID	Tue, Oct 19, 2021	3.55	3.65	3.54	3.62
1122	NASDAQ	OVID	Mon, Oct 18, 2021	3.60	3.61	3.52	3.55
1121	NASDAQ	OVID	Fri, Oct 15, 2021	3.65	3.65	3.60	3.60
1120	NASDAQ	OVID	Thu, Oct 14, 2021	3.65	3.70	3.60	3.64
1119	NASDAQ	OVID	Wed, Oct 13, 2021	3.76	3.76	3.62	3.64
1118	NASDAQ	OVID	Tue, Oct 12, 2021	3.68	3.78	3.66	3.73
1117	NASDAQ	OVID	Mon, Oct 11, 2021	3.60	3.74	3.58	3.66
1116	NASDAQ	OVID	Fri, Oct 8, 2021	3.59	3.69	3.57	3.61
1115	NASDAQ	OVID	Thu, Oct 7, 2021	3.44	3.62	3.42	3.59
1114	NASDAQ	OVID	Wed, Oct 6, 2021	3.32	3.45	3.30	3.44
1113	NASDAQ	OVID	Tue, Oct 5, 2021	3.41	3.42	3.21	3.36
1112	NASDAQ	OVID	Mon, Oct 4, 2021	3.60	3.63	3.40	3.43
1111	NASDAQ	OVID	Fri, Oct 1, 2021	3.39	3.70	3.33	3.53
1110	NASDAQ	OVID	Thu, Sep 30, 2021	3.31	3.46	3.28	3.36
1109	NASDAQ	OVID	Wed, Sep 29, 2021	3.44	3.44	3.30	3.31
1108	NASDAQ	OVID	Tue, Sep 28, 2021	3.40	3.48	3.36	3.41
1107	NASDAQ	OVID	Mon, Sep 27, 2021	3.48	3.53	3.38	3.40
1106	NASDAQ	OVID	Fri, Sep 24, 2021	3.40	3.50	3.36	3.45
1105	NASDAQ	OVID	Thu, Sep 23, 2021	3.40	3.45	3.35	3.45
1104	NASDAQ	OVID	Wed, Sep 22, 2021	3.43	3.43	3.35	3.40
1103	NASDAQ	OVID	Tue, Sep 21, 2021	3.34	3.40	3.31	3.38
1102	NASDAQ	OVID	Mon, Sep 20, 2021	3.33	3.43	3.30	3.34
1101	NASDAQ	OVID	Fri, Sep 17, 2021	3.44	3.51	3.37	3.37
1100	NASDAQ	OVID	Thu, Sep 16, 2021	3.45	3.45	3.37	3.45
1099	NASDAQ	OVID	Wed, Sep 15, 2021	3.42	3.53	3.37	3.46
1098	NASDAQ	OVID	Tue, Sep 14, 2021	3.50	3.50	3.37	3.40
1097	NASDAQ	OVID	Mon, Sep 13, 2021	3.53	3.58	3.43	3.48
1096	NASDAQ	OVID	Fri, Sep 10, 2021	3.53	3.54	3.45	3.45
1095	NASDAQ	OVID	Thu, Sep 9, 2021	3.50	3.57	3.49	3.51
1094	NASDAQ	OVID	Wed, Sep 8, 2021	3.51	3.51	3.39	3.51
1093	NASDAQ	OVID	Tue, Sep 7, 2021	3.53	3.66	3.49	3.50
1092	NASDAQ	OVID	Fri, Sep 3, 2021	3.58	3.58	3.48	3.51
1091	NASDAQ	OVID	Thu, Sep 2, 2021	3.55	3.62	3.52	3.58
1090	NASDAQ	OVID	Wed, Sep 1, 2021	3.52	3.58	3.48	3.56
1089	NASDAQ	OVID	Tue, Aug 31, 2021	3.51	3.63	3.49	3.53
1088	NASDAQ	OVID	Mon, Aug 30, 2021	3.55	3.59	3.47	3.51
1087	NASDAQ	OVID	Fri, Aug 27, 2021	3.52	3.55	3.24	3.52
1086	NASDAQ	OVID	Thu, Aug 26, 2021	3.60	3.63	3.44	3.46
1085	NASDAQ	OVID	Wed, Aug 25, 2021	3.64	3.66	3.60	3.62
1084	NASDAQ	OVID	Tue, Aug 24, 2021	3.72	3.72	3.61	3.65
1083	NASDAQ	OVID	Mon, Aug 23, 2021	3.57	3.73	3.56	3.70
1082	NASDAQ	OVID	Fri, Aug 20, 2021	3.47	3.63	3.46	3.51
1081	NASDAQ	OVID	Thu, Aug 19, 2021	3.59	3.69	3.48	3.48
1080	NASDAQ	OVID	Wed, Aug 18, 2021	3.65	3.72	3.59	3.62
1079	NASDAQ	OVID	Tue, Aug 17, 2021	3.69	3.78	3.61	3.66
1078	NASDAQ	OVID	Mon, Aug 16, 2021	4.01	4.05	3.73	3.74
1077	NASDAQ	OVID	Fri, Aug 13, 2021	3.78	4.20	3.78	4.04
1076	NASDAQ	OVID	Thu, Aug 12, 2021	3.80	3.91	3.80	3.91
1075	NASDAQ	OVID	Wed, Aug 11, 2021	3.83	3.87	3.71	3.84
1074	NASDAQ	OVID	Tue, Aug 10, 2021	3.74	3.79	3.65	3.78
1073	NASDAQ	OVID	Mon, Aug 9, 2021	3.75	3.84	3.72	3.74
1072	NASDAQ	OVID	Fri, Aug 6, 2021	3.76	3.76	3.66	3.73
1071	NASDAQ	OVID	Thu, Aug 5, 2021	3.68	3.75	3.65	3.74
1070	NASDAQ	OVID	Wed, Aug 4, 2021	3.73	3.79	3.64	3.67
1069	NASDAQ	OVID	Tue, Aug 3, 2021	3.76	3.81	3.66	3.70
1068	NASDAQ	OVID	Mon, Aug 2, 2021	3.78	3.78	3.71	3.73
1067	NASDAQ	OVID	Fri, Jul 30, 2021	3.76	3.77	3.65	3.73
1066	NASDAQ	OVID	Thu, Jul 29, 2021	3.78	3.94	3.74	3.76
1065	NASDAQ	OVID	Wed, Jul 28, 2021	3.76	3.82	3.72	3.80
1064	NASDAQ	OVID	Tue, Jul 27, 2021	3.68	3.76	3.62	3.73
1063	NASDAQ	OVID	Mon, Jul 26, 2021	3.75	3.81	3.66	3.71
1062	NASDAQ	OVID	Fri, Jul 23, 2021	3.84	3.84	3.71	3.74
1061	NASDAQ	OVID	Thu, Jul 22, 2021	3.92	3.94	3.79	3.82
1060	NASDAQ	OVID	Wed, Jul 21, 2021	3.87	3.92	3.80	3.90
1059	NASDAQ	OVID	Tue, Jul 20, 2021	3.70	3.84	3.68	3.84
1058	NASDAQ	OVID	Mon, Jul 19, 2021	3.65	3.74	3.58	3.68
1057	NASDAQ	OVID	Fri, Jul 16, 2021	3.71	3.80	3.68	3.70
1056	NASDAQ	OVID	Thu, Jul 15, 2021	3.66	3.74	3.60	3.69
1055	NASDAQ	OVID	Wed, Jul 14, 2021	3.87	3.87	3.66	3.66
1054	NASDAQ	OVID	Tue, Jul 13, 2021	3.87	3.91	3.81	3.83
1053	NASDAQ	OVID	Mon, Jul 12, 2021	3.91	3.97	3.87	3.91
1052	NASDAQ	OVID	Fri, Jul 9, 2021	3.90	3.98	3.84	3.94
1051	NASDAQ	OVID	Thu, Jul 8, 2021	3.76	3.92	3.73	3.89
1050	NASDAQ	OVID	Wed, Jul 7, 2021	4.05	4.05	3.80	3.85
1049	NASDAQ	OVID	Tue, Jul 6, 2021	4.07	4.10	3.93	4.03
1048	NASDAQ	OVID	Fri, Jul 2, 2021	3.95	4.08	3.86	4.04
1047	NASDAQ	OVID	Thu, Jul 1, 2021	3.94	3.99	3.84	3.95
1046	NASDAQ	OVID	Wed, Jun 30, 2021	3.90	3.94	3.85	3.91
1045	NASDAQ	OVID	Tue, Jun 29, 2021	4.14	4.15	3.89	3.90
1044	NASDAQ	OVID	Mon, Jun 28, 2021	4.34	4.42	4.12	4.16
1043	NASDAQ	OVID	Fri, Jun 25, 2021	4.28	4.43	4.27	4.34
1042	NASDAQ	OVID	Thu, Jun 24, 2021	4.23	4.29	4.17	4.29
1041	NASDAQ	OVID	Wed, Jun 23, 2021	4.26	4.29	4.18	4.23
1040	NASDAQ	OVID	Tue, Jun 22, 2021	4.25	4.28	4.12	4.26
1039	NASDAQ	OVID	Mon, Jun 21, 2021	4.36	4.37	4.18	4.27
1038	NASDAQ	OVID	Fri, Jun 18, 2021	4.44	4.50	4.30	4.37
1037	NASDAQ	OVID	Thu, Jun 17, 2021	4.42	4.50	4.37	4.46
1036	NASDAQ	OVID	Wed, Jun 16, 2021	4.40	4.49	4.36	4.43
1035	NASDAQ	OVID	Tue, Jun 15, 2021	4.42	4.54	4.28	4.41
1034	NASDAQ	OVID	Mon, Jun 14, 2021	4.50	4.64	4.43	4.45
1033	NASDAQ	OVID	Fri, Jun 11, 2021	4.48	4.51	4.44	4.49
1032	NASDAQ	OVID	Thu, Jun 10, 2021	4.42	4.50	4.35	4.46
1031	NASDAQ	OVID	Wed, Jun 9, 2021	4.45	4.61	4.40	4.44
1030	NASDAQ	OVID	Tue, Jun 8, 2021	4.50	4.58	4.35	4.44
1029	NASDAQ	OVID	Mon, Jun 7, 2021	4.37	4.52	4.29	4.45
1028	NASDAQ	OVID	Fri, Jun 4, 2021	4.35	4.42	4.25	4.38
1027	NASDAQ	OVID	Thu, Jun 3, 2021	4.42	4.44	4.28	4.35
1026	NASDAQ	OVID	Wed, Jun 2, 2021	4.30	4.44	4.16	4.42
1025	NASDAQ	OVID	Tue, Jun 1, 2021	4.20	4.80	4.19	4.28
1024	NASDAQ	OVID	Fri, May 28, 2021	4.21	4.27	4.09	4.15
1023	NASDAQ	OVID	Thu, May 27, 2021	4.07	4.25	4.06	4.23
1022	NASDAQ	OVID	Wed, May 26, 2021	3.90	4.08	3.90	4.07
1021	NASDAQ	OVID	Tue, May 25, 2021	3.87	3.96	3.86	3.90
1020	NASDAQ	OVID	Mon, May 24, 2021	3.94	3.95	3.81	3.87
1019	NASDAQ	OVID	Fri, May 21, 2021	3.92	4.06	3.85	3.94
1018	NASDAQ	OVID	Thu, May 20, 2021	3.82	3.92	3.69	3.85
1017	NASDAQ	OVID	Wed, May 19, 2021	3.64	3.88	3.58	3.82
1016	NASDAQ	OVID	Tue, May 18, 2021	3.69	3.85	3.59	3.75
1015	NASDAQ	OVID	Mon, May 17, 2021	3.52	3.70	3.47	3.67
1014	NASDAQ	OVID	Fri, May 14, 2021	3.50	3.72	3.46	3.58
1013	NASDAQ	OVID	Thu, May 13, 2021	3.53	3.53	3.22	3.30
1012	NASDAQ	OVID	Wed, May 12, 2021	3.39	3.66	3.32	3.50
1011	NASDAQ	OVID	Tue, May 11, 2021	3.28	3.51	3.21	3.47
1010	NASDAQ	OVID	Mon, May 10, 2021	3.44	3.49	3.27	3.37
1009	NASDAQ	OVID	Fri, May 7, 2021	3.43	3.53	3.40	3.48
1008	NASDAQ	OVID	Thu, May 6, 2021	3.50	3.51	3.35	3.46
1007	NASDAQ	OVID	Wed, May 5, 2021	3.67	3.67	3.50	3.52
1006	NASDAQ	OVID	Tue, May 4, 2021	3.67	3.67	3.55	3.64
1005	NASDAQ	OVID	Mon, May 3, 2021	3.74	3.76	3.63	3.73
1004	NASDAQ	OVID	Fri, Apr 30, 2021	3.84	3.90	3.66	3.67
1003	NASDAQ	OVID	Thu, Apr 29, 2021	3.91	3.93	3.80	3.87
1002	NASDAQ	OVID	Wed, Apr 28, 2021	3.83	3.97	3.76	3.93
1001	NASDAQ	OVID	Tue, Apr 27, 2021	3.95	3.97	3.79	3.84
1000	NASDAQ	OVID	Mon, Apr 26, 2021	3.67	3.94	3.65	3.89
999	NASDAQ	OVID	Fri, Apr 23, 2021	3.68	3.76	3.59	3.67
998	NASDAQ	OVID	Thu, Apr 22, 2021	3.61	3.86	3.50	3.66
997	NASDAQ	OVID	Wed, Apr 21, 2021	3.53	3.67	3.48	3.59
996	NASDAQ	OVID	Tue, Apr 20, 2021	3.59	3.66	3.35	3.60
995	NASDAQ	OVID	Mon, Apr 19, 2021	3.66	3.84	3.60	3.70
994	NASDAQ	OVID	Fri, Apr 16, 2021	3.82	3.86	3.65	3.78
993	NASDAQ	OVID	Thu, Apr 15, 2021	3.85	3.98	3.77	3.82
992	NASDAQ	OVID	Wed, Apr 14, 2021	3.68	3.96	3.67	3.85
991	NASDAQ	OVID	Tue, Apr 13, 2021	3.60	3.70	3.59	3.66
990	NASDAQ	OVID	Mon, Apr 12, 2021	3.70	3.71	3.56	3.61
989	NASDAQ	OVID	Fri, Apr 9, 2021	3.75	3.83	3.68	3.69
988	NASDAQ	OVID	Thu, Apr 8, 2021	3.74	3.83	3.69	3.69
987	NASDAQ	OVID	Wed, Apr 7, 2021	3.81	3.92	3.72	3.74
986	NASDAQ	OVID	Tue, Apr 6, 2021	3.97	3.98	3.81	3.83
985	NASDAQ	OVID	Mon, Apr 5, 2021	4.03	4.12	3.90	3.99
984	NASDAQ	OVID	Thu, Apr 1, 2021	4.03	4.14	3.97	4.07
983	NASDAQ	OVID	Wed, Mar 31, 2021	3.81	4.08	3.81	4.02
982	NASDAQ	OVID	Tue, Mar 30, 2021	4.01	4.02	3.77	3.85
981	NASDAQ	OVID	Mon, Mar 29, 2021	3.93	3.97	3.79	3.79
980	NASDAQ	OVID	Fri, Mar 26, 2021	4.08	4.08	3.88	3.97
979	NASDAQ	OVID	Thu, Mar 25, 2021	3.80	4.09	3.76	4.08
978	NASDAQ	OVID	Wed, Mar 24, 2021	4.02	4.09	3.84	3.86
977	NASDAQ	OVID	Tue, Mar 23, 2021	4.25	4.31	3.96	3.97
976	NASDAQ	OVID	Mon, Mar 22, 2021	4.44	4.45	4.27	4.28
975	NASDAQ	OVID	Fri, Mar 19, 2021	4.30	4.49	4.24	4.47
974	NASDAQ	OVID	Thu, Mar 18, 2021	4.21	4.53	4.15	4.22
973	NASDAQ	OVID	Wed, Mar 17, 2021	4.25	4.35	4.09	4.34
972	NASDAQ	OVID	Tue, Mar 16, 2021	4.05	4.30	4.04	4.28
971	NASDAQ	OVID	Mon, Mar 15, 2021	4.06	4.19	3.97	4.12
970	NASDAQ	OVID	Fri, Mar 12, 2021	4.13	4.29	4.09	4.10
969	NASDAQ	OVID	Thu, Mar 11, 2021	4.20	4.27	4.06	4.20
968	NASDAQ	OVID	Wed, Mar 10, 2021	4.16	4.39	4.03	4.10
967	NASDAQ	OVID	Tue, Mar 9, 2021	4.00	4.17	3.94	4.07
966	NASDAQ	OVID	Mon, Mar 8, 2021	3.97	4.10	3.90	4.01
965	NASDAQ	OVID	Fri, Mar 5, 2021	4.00	4.01	3.55	3.97
964	NASDAQ	OVID	Thu, Mar 4, 2021	3.90	4.03	3.75	4.02
963	NASDAQ	OVID	Wed, Mar 3, 2021	4.69	4.75	3.83	4.04
962	NASDAQ	OVID	Tue, Mar 2, 2021	3.02	3.11	2.95	2.96
961	NASDAQ	OVID	Mon, Mar 1, 2021	3.02	3.08	2.97	3.03
960	NASDAQ	OVID	Fri, Feb 26, 2021	2.91	3.04	2.80	2.95
959	NASDAQ	OVID	Thu, Feb 25, 2021	3.06	3.06	2.83	2.95
958	NASDAQ	OVID	Wed, Feb 24, 2021	3.12	3.25	3.04	3.05
957	NASDAQ	OVID	Tue, Feb 23, 2021	2.89	3.14	2.58	3.11
956	NASDAQ	OVID	Mon, Feb 22, 2021	3.40	3.40	2.92	2.99
955	NASDAQ	OVID	Fri, Feb 19, 2021	3.45	3.58	3.45	3.47
954	NASDAQ	OVID	Thu, Feb 18, 2021	3.60	3.73	3.34	3.43
953	NASDAQ	OVID	Wed, Feb 17, 2021	3.79	3.86	3.45	3.72
952	NASDAQ	OVID	Tue, Feb 16, 2021	3.48	3.97	3.33	3.75
951	NASDAQ	OVID	Fri, Feb 12, 2021	3.41	3.58	3.23	3.42
950	NASDAQ	OVID	Thu, Feb 11, 2021	3.51	3.56	3.23	3.34
949	NASDAQ	OVID	Wed, Feb 10, 2021	3.55	3.66	3.27	3.50
948	NASDAQ	OVID	Tue, Feb 9, 2021	3.61	3.64	3.38	3.50
947	NASDAQ	OVID	Mon, Feb 8, 2021	3.25	3.63	3.20	3.60
946	NASDAQ	OVID	Fri, Feb 5, 2021	3.21	3.28	3.08	3.19
945	NASDAQ	OVID	Thu, Feb 4, 2021	3.36	3.38	3.00	3.18
944	NASDAQ	OVID	Wed, Feb 3, 2021	2.96	3.37	2.96	3.29
943	NASDAQ	OVID	Tue, Feb 2, 2021	2.76	3.10	2.70	2.92
942	NASDAQ	OVID	Mon, Feb 1, 2021	2.80	2.82	2.68	2.80
941	NASDAQ	OVID	Fri, Jan 29, 2021	2.63	2.88	2.62	2.81
940	NASDAQ	OVID	Thu, Jan 28, 2021	2.74	2.79	2.59	2.61
939	NASDAQ	OVID	Wed, Jan 27, 2021	2.76	2.79	2.63	2.68
938	NASDAQ	OVID	Tue, Jan 26, 2021	2.80	3.08	2.75	2.80
937	NASDAQ	OVID	Mon, Jan 25, 2021	2.74	2.80	2.60	2.75
936	NASDAQ	OVID	Fri, Jan 22, 2021	2.57	2.74	2.52	2.71
935	NASDAQ	OVID	Thu, Jan 21, 2021	2.62	2.62	2.50	2.58
934	NASDAQ	OVID	Wed, Jan 20, 2021	2.57	2.69	2.50	2.56
933	NASDAQ	OVID	Tue, Jan 19, 2021	2.51	2.55	2.42	2.50
932	NASDAQ	OVID	Fri, Jan 15, 2021	2.61	2.65	2.46	2.47
931	NASDAQ	OVID	Thu, Jan 14, 2021	2.49	2.62	2.47	2.57
930	NASDAQ	OVID	Wed, Jan 13, 2021	2.47	2.55	2.43	2.47
929	NASDAQ	OVID	Tue, Jan 12, 2021	2.48	2.51	2.44	2.46
928	NASDAQ	OVID	Mon, Jan 11, 2021	2.43	2.52	2.34	2.45
927	NASDAQ	OVID	Fri, Jan 8, 2021	2.49	2.56	2.40	2.42
926	NASDAQ	OVID	Thu, Jan 7, 2021	2.46	2.51	2.39	2.50
925	NASDAQ	OVID	Wed, Jan 6, 2021	2.50	2.54	2.38	2.42
924	NASDAQ	OVID	Tue, Jan 5, 2021	2.45	2.52	2.39	2.49
923	NASDAQ	OVID	Mon, Jan 4, 2021	2.34	2.46	2.27	2.43
922	NASDAQ	OVID	Thu, Dec 31, 2020	2.38	2.40	2.29	2.31
921	NASDAQ	OVID	Wed, Dec 30, 2020	2.28	2.48	2.28	2.38
920	NASDAQ	OVID	Tue, Dec 29, 2020	2.42	2.42	2.25	2.28
919	NASDAQ	OVID	Mon, Dec 28, 2020	2.63	2.63	2.37	2.42
918	NASDAQ	OVID	Thu, Dec 24, 2020	2.69	2.71	2.60	2.61
917	NASDAQ	OVID	Wed, Dec 23, 2020	2.67	2.72	2.60	2.69
916	NASDAQ	OVID	Tue, Dec 22, 2020	2.64	2.70	2.57	2.62
915	NASDAQ	OVID	Mon, Dec 21, 2020	2.71	2.71	2.52	2.62
914	NASDAQ	OVID	Fri, Dec 18, 2020	2.81	2.86	2.65	2.65
913	NASDAQ	OVID	Thu, Dec 17, 2020	2.75	2.85	2.67	2.82
912	NASDAQ	OVID	Wed, Dec 16, 2020	2.62	2.82	2.59	2.75
911	NASDAQ	OVID	Tue, Dec 15, 2020	2.66	2.68	2.50	2.58
910	NASDAQ	OVID	Mon, Dec 14, 2020	2.59	2.71	2.57	2.64
909	NASDAQ	OVID	Fri, Dec 11, 2020	2.64	2.65	2.53	2.56
908	NASDAQ	OVID	Thu, Dec 10, 2020	2.50	2.62	2.47	2.62
907	NASDAQ	OVID	Wed, Dec 9, 2020	2.57	2.66	2.46	2.49
906	NASDAQ	OVID	Tue, Dec 8, 2020	2.59	2.63	2.52	2.56
905	NASDAQ	OVID	Mon, Dec 7, 2020	2.70	2.79	2.57	2.58
904	NASDAQ	OVID	Fri, Dec 4, 2020	2.69	2.70	2.60	2.68
903	NASDAQ	OVID	Thu, Dec 3, 2020	2.97	3.00	2.60	2.69
902	NASDAQ	OVID	Wed, Dec 2, 2020	3.16	3.28	2.90	2.94
901	NASDAQ	OVID	Tue, Dec 1, 2020	6.97	6.98	6.52	6.65
900	NASDAQ	OVID	Mon, Nov 30, 2020	6.32	6.92	6.30	6.84
899	NASDAQ	OVID	Fri, Nov 27, 2020	6.08	6.30	6.08	6.29
898	NASDAQ	OVID	Wed, Nov 25, 2020	6.16	6.22	5.90	5.99
897	NASDAQ	OVID	Tue, Nov 24, 2020	6.15	6.29	6.00	6.12
896	NASDAQ	OVID	Mon, Nov 23, 2020	6.13	6.35	6.10	6.12
895	NASDAQ	OVID	Fri, Nov 20, 2020	6.07	6.17	5.86	6.14
894	NASDAQ	OVID	Thu, Nov 19, 2020	6.00	6.38	6.00	6.11
893	NASDAQ	OVID	Wed, Nov 18, 2020	6.07	6.20	5.92	6.01
892	NASDAQ	OVID	Tue, Nov 17, 2020	5.95	6.08	5.82	6.05
891	NASDAQ	OVID	Mon, Nov 16, 2020	6.13	6.23	5.70	6.00
890	NASDAQ	OVID	Fri, Nov 13, 2020	5.55	6.43	5.52	6.04
889	NASDAQ	OVID	Thu, Nov 12, 2020	5.15	5.53	5.15	5.42
888	NASDAQ	OVID	Wed, Nov 11, 2020	5.16	5.25	4.95	5.08
887	NASDAQ	OVID	Tue, Nov 10, 2020	5.20	5.24	4.94	5.15
886	NASDAQ	OVID	Mon, Nov 9, 2020	5.23	5.46	4.90	5.11
885	NASDAQ	OVID	Fri, Nov 6, 2020	5.26	5.30	4.96	4.98
884	NASDAQ	OVID	Thu, Nov 5, 2020	5.40	5.40	5.05	5.31
883	NASDAQ	OVID	Wed, Nov 4, 2020	5.18	5.48	5.04	5.37
882	NASDAQ	OVID	Tue, Nov 3, 2020	5.02	5.24	4.93	5.15
881	NASDAQ	OVID	Mon, Nov 2, 2020	5.13	5.21	4.82	4.94
880	NASDAQ	OVID	Fri, Oct 30, 2020	5.25	5.25	5.04	5.11
879	NASDAQ	OVID	Thu, Oct 29, 2020	5.13	5.27	5.02	5.25
878	NASDAQ	OVID	Wed, Oct 28, 2020	5.43	5.45	5.04	5.16
877	NASDAQ	OVID	Tue, Oct 27, 2020	5.29	5.69	5.23	5.61
876	NASDAQ	OVID	Mon, Oct 26, 2020	5.32	5.48	5.15	5.31
875	NASDAQ	OVID	Fri, Oct 23, 2020	5.37	5.43	5.25	5.34
874	NASDAQ	OVID	Thu, Oct 22, 2020	5.27	5.42	5.23	5.37
873	NASDAQ	OVID	Wed, Oct 21, 2020	5.34	5.39	5.19	5.23
872	NASDAQ	OVID	Tue, Oct 20, 2020	5.53	5.64	5.30	5.36
871	NASDAQ	OVID	Mon, Oct 19, 2020	5.55	5.68	5.46	5.50
870	NASDAQ	OVID	Fri, Oct 16, 2020	5.66	5.70	5.42	5.52
869	NASDAQ	OVID	Thu, Oct 15, 2020	5.60	5.75	5.46	5.69
868	NASDAQ	OVID	Wed, Oct 14, 2020	5.82	5.86	5.58	5.69
867	NASDAQ	OVID	Tue, Oct 13, 2020	5.51	5.82	5.51	5.75
866	NASDAQ	OVID	Mon, Oct 12, 2020	5.74	5.78	5.46	5.54
865	NASDAQ	OVID	Fri, Oct 9, 2020	5.83	5.89	5.60	5.65
864	NASDAQ	OVID	Thu, Oct 8, 2020	6.15	6.26	5.81	5.83
863	NASDAQ	OVID	Wed, Oct 7, 2020	6.02	6.22	6.02	6.17
862	NASDAQ	OVID	Tue, Oct 6, 2020	6.10	6.24	5.98	5.99
861	NASDAQ	OVID	Mon, Oct 5, 2020	5.89	6.11	5.78	6.07
860	NASDAQ	OVID	Fri, Oct 2, 2020	5.85	5.99	5.76	5.76
859	NASDAQ	OVID	Thu, Oct 1, 2020	5.84	6.28	5.75	6.05
858	NASDAQ	OVID	Wed, Sep 30, 2020	6.05	6.05	5.61	5.74
857	NASDAQ	OVID	Tue, Sep 29, 2020	5.81	6.04	5.73	5.98
856	NASDAQ	OVID	Mon, Sep 28, 2020	5.90	5.93	5.63	5.89
855	NASDAQ	OVID	Fri, Sep 25, 2020	5.60	5.88	5.56	5.83
854	NASDAQ	OVID	Thu, Sep 24, 2020	5.70	5.79	5.42	5.60
853	NASDAQ	OVID	Wed, Sep 23, 2020	6.23	6.25	5.79	5.80
852	NASDAQ	OVID	Tue, Sep 22, 2020	6.21	6.26	5.86	6.15
851	NASDAQ	OVID	Mon, Sep 21, 2020	6.55	6.58	6.11	6.16
850	NASDAQ	OVID	Fri, Sep 18, 2020	6.74	6.90	6.55	6.69
849	NASDAQ	OVID	Thu, Sep 17, 2020	6.51	6.72	6.41	6.69
848	NASDAQ	OVID	Wed, Sep 16, 2020	6.45	6.80	6.33	6.62
847	NASDAQ	OVID	Tue, Sep 15, 2020	6.36	6.64	6.21	6.41
846	NASDAQ	OVID	Mon, Sep 14, 2020	5.80	6.28	5.80	6.24
845	NASDAQ	OVID	Fri, Sep 11, 2020	5.76	5.93	5.63	5.71
844	NASDAQ	OVID	Thu, Sep 10, 2020	5.72	5.92	5.66	5.67
843	NASDAQ	OVID	Wed, Sep 9, 2020	5.55	5.75	5.49	5.72
842	NASDAQ	OVID	Tue, Sep 8, 2020	5.48	5.68	5.29	5.50
841	NASDAQ	OVID	Fri, Sep 4, 2020	5.41	5.60	5.03	5.48
840	NASDAQ	OVID	Thu, Sep 3, 2020	5.59	5.69	5.33	5.45
839	NASDAQ	OVID	Wed, Sep 2, 2020	5.48	5.87	5.41	5.69
838	NASDAQ	OVID	Tue, Sep 1, 2020	5.71	5.80	5.31	5.39
837	NASDAQ	OVID	Mon, Aug 31, 2020	6.06	6.07	5.63	5.74
836	NASDAQ	OVID	Fri, Aug 28, 2020	5.70	6.05	5.51	5.84
835	NASDAQ	OVID	Thu, Aug 27, 2020	6.08	6.15	5.61	5.69
834	NASDAQ	OVID	Wed, Aug 26, 2020	6.30	6.33	5.66	6.06
833	NASDAQ	OVID	Tue, Aug 25, 2020	7.86	7.89	6.10	6.34
832	NASDAQ	OVID	Mon, Aug 24, 2020	7.71	7.74	6.33	6.37
831	NASDAQ	OVID	Fri, Aug 21, 2020	7.99	7.99	7.54	7.66
830	NASDAQ	OVID	Thu, Aug 20, 2020	8.16	8.34	7.83	7.91
829	NASDAQ	OVID	Wed, Aug 19, 2020	8.05	8.37	7.87	8.24
828	NASDAQ	OVID	Tue, Aug 18, 2020	8.00	8.14	7.74	8.10
827	NASDAQ	OVID	Mon, Aug 17, 2020	7.52	8.17	7.41	8.00
826	NASDAQ	OVID	Fri, Aug 14, 2020	7.56	7.73	7.35	7.50
825	NASDAQ	OVID	Thu, Aug 13, 2020	7.64	7.75	7.27	7.57
824	NASDAQ	OVID	Wed, Aug 12, 2020	7.06	7.76	7.00	7.65
823	NASDAQ	OVID	Tue, Aug 11, 2020	7.10	7.42	6.76	7.02
822	NASDAQ	OVID	Mon, Aug 10, 2020	7.22	7.45	6.76	7.14
821	NASDAQ	OVID	Fri, Aug 7, 2020	6.90	7.30	6.81	7.19
820	NASDAQ	OVID	Thu, Aug 6, 2020	7.07	7.14	6.81	6.93
819	NASDAQ	OVID	Wed, Aug 5, 2020	6.96	7.15	6.77	7.08
818	NASDAQ	OVID	Tue, Aug 4, 2020	6.75	6.89	6.53	6.85
817	NASDAQ	OVID	Mon, Aug 3, 2020	6.56	6.80	6.41	6.77
816	NASDAQ	OVID	Fri, Jul 31, 2020	6.62	6.65	6.27	6.45
815	NASDAQ	OVID	Thu, Jul 30, 2020	6.12	6.66	6.09	6.60
814	NASDAQ	OVID	Wed, Jul 29, 2020	6.46	6.58	6.04	6.32
813	NASDAQ	OVID	Tue, Jul 28, 2020	6.75	6.78	6.41	6.42
812	NASDAQ	OVID	Mon, Jul 27, 2020	6.77	6.94	6.64	6.81
811	NASDAQ	OVID	Fri, Jul 24, 2020	6.75	6.83	6.40	6.62
810	NASDAQ	OVID	Thu, Jul 23, 2020	7.08	7.27	6.81	6.88
809	NASDAQ	OVID	Wed, Jul 22, 2020	7.26	7.26	6.98	7.07
808	NASDAQ	OVID	Tue, Jul 21, 2020	7.33	7.44	7.15	7.20
807	NASDAQ	OVID	Mon, Jul 20, 2020	7.27	7.46	7.23	7.38
806	NASDAQ	OVID	Fri, Jul 17, 2020	7.21	7.41	7.10	7.27
805	NASDAQ	OVID	Thu, Jul 16, 2020	7.25	7.33	7.05	7.21
804	NASDAQ	OVID	Wed, Jul 15, 2020	7.58	7.60	7.08	7.35
803	NASDAQ	OVID	Tue, Jul 14, 2020	7.18	7.39	6.97	7.39
802	NASDAQ	OVID	Mon, Jul 13, 2020	7.66	8.20	6.95	7.00
801	NASDAQ	OVID	Fri, Jul 10, 2020	7.78	7.92	7.41	7.47
800	NASDAQ	OVID	Thu, Jul 9, 2020	7.89	8.21	7.66	7.81
799	NASDAQ	OVID	Wed, Jul 8, 2020	7.50	7.87	7.38	7.83
798	NASDAQ	OVID	Tue, Jul 7, 2020	7.07	7.60	7.01	7.46
797	NASDAQ	OVID	Mon, Jul 6, 2020	7.27	7.28	6.92	7.15
796	NASDAQ	OVID	Thu, Jul 2, 2020	7.55	7.57	7.04	7.19
795	NASDAQ	OVID	Wed, Jul 1, 2020	7.40	7.48	7.03	7.31
794	NASDAQ	OVID	Tue, Jun 30, 2020	7.62	7.88	7.17	7.37
793	NASDAQ	OVID	Mon, Jun 29, 2020	7.66	8.02	7.44	7.68
792	NASDAQ	OVID	Fri, Jun 26, 2020	7.86	8.10	7.52	7.71
791	NASDAQ	OVID	Thu, Jun 25, 2020	7.75	8.26	7.10	7.89
790	NASDAQ	OVID	Wed, Jun 24, 2020	7.02	8.04	6.94	7.91
789	NASDAQ	OVID	Tue, Jun 23, 2020	7.02	7.46	6.90	7.04
788	NASDAQ	OVID	Mon, Jun 22, 2020	7.15	7.55	6.60	7.27
787	NASDAQ	OVID	Fri, Jun 19, 2020	8.81	9.40	7.09	7.40
786	NASDAQ	OVID	Thu, Jun 18, 2020	5.75	7.80	5.72	7.37
785	NASDAQ	OVID	Wed, Jun 17, 2020	5.48	5.53	5.28	5.43
784	NASDAQ	OVID	Tue, Jun 16, 2020	5.74	5.76	5.35	5.48
783	NASDAQ	OVID	Mon, Jun 15, 2020	5.12	5.67	5.07	5.67
782	NASDAQ	OVID	Fri, Jun 12, 2020	5.11	5.45	5.06	5.25
781	NASDAQ	OVID	Thu, Jun 11, 2020	5.29	5.39	4.82	4.83
780	NASDAQ	OVID	Wed, Jun 10, 2020	5.37	5.58	5.29	5.48
779	NASDAQ	OVID	Tue, Jun 9, 2020	5.41	5.43	5.16	5.36
778	NASDAQ	OVID	Mon, Jun 8, 2020	5.35	5.52	5.26	5.44
777	NASDAQ	OVID	Fri, Jun 5, 2020	5.60	5.80	5.27	5.29
776	NASDAQ	OVID	Thu, Jun 4, 2020	5.20	5.60	5.18	5.44
775	NASDAQ	OVID	Wed, Jun 3, 2020	5.66	5.69	5.21	5.31
774	NASDAQ	OVID	Tue, Jun 2, 2020	5.34	5.65	5.26	5.53
773	NASDAQ	OVID	Mon, Jun 1, 2020	5.40	5.48	5.20	5.34
772	NASDAQ	OVID	Fri, May 29, 2020	5.41	5.74	5.23	5.35
771	NASDAQ	OVID	Thu, May 28, 2020	5.99	6.00	5.15	5.26
770	NASDAQ	OVID	Wed, May 27, 2020	6.77	6.84	5.01	5.73
769	NASDAQ	OVID	Tue, May 26, 2020	6.19	7.21	6.19	6.69
768	NASDAQ	OVID	Fri, May 22, 2020	5.15	6.11	5.15	5.85
767	NASDAQ	OVID	Thu, May 21, 2020	4.80	5.83	4.80	5.09
766	NASDAQ	OVID	Wed, May 20, 2020	4.50	4.77	4.50	4.75
765	NASDAQ	OVID	Tue, May 19, 2020	4.14	4.58	4.14	4.44
764	NASDAQ	OVID	Mon, May 18, 2020	4.18	4.35	4.12	4.17
763	NASDAQ	OVID	Fri, May 15, 2020	4.05	4.25	3.95	4.11
762	NASDAQ	OVID	Thu, May 14, 2020	4.20	4.34	3.99	4.11
761	NASDAQ	OVID	Wed, May 13, 2020	4.21	4.48	3.87	4.18
760	NASDAQ	OVID	Tue, May 12, 2020	4.00	4.21	3.96	4.07
759	NASDAQ	OVID	Mon, May 11, 2020	3.66	4.19	3.66	3.94
758	NASDAQ	OVID	Fri, May 8, 2020	3.65	3.75	3.56	3.67
757	NASDAQ	OVID	Thu, May 7, 2020	3.77	3.94	3.35	3.52
756	NASDAQ	OVID	Wed, May 6, 2020	3.72	3.77	3.63	3.68
755	NASDAQ	OVID	Tue, May 5, 2020	3.65	3.78	3.62	3.66
754	NASDAQ	OVID	Mon, May 4, 2020	3.40	3.75	3.33	3.51
753	NASDAQ	OVID	Fri, May 1, 2020	3.66	3.72	3.25	3.32
752	NASDAQ	OVID	Thu, Apr 30, 2020	3.94	4.09	3.63	3.64
751	NASDAQ	OVID	Wed, Apr 29, 2020	3.79	3.98	3.70	3.82
750	NASDAQ	OVID	Tue, Apr 28, 2020	3.84	3.86	3.52	3.67
749	NASDAQ	OVID	Mon, Apr 27, 2020	3.50	4.05	3.46	3.61
748	NASDAQ	OVID	Fri, Apr 24, 2020	3.41	3.50	3.35	3.41
747	NASDAQ	OVID	Thu, Apr 23, 2020	3.48	3.50	3.29	3.36
746	NASDAQ	OVID	Wed, Apr 22, 2020	3.30	3.41	3.21	3.40
745	NASDAQ	OVID	Tue, Apr 21, 2020	3.49	3.51	3.13	3.18
744	NASDAQ	OVID	Mon, Apr 20, 2020	3.44	3.60	3.41	3.46
743	NASDAQ	OVID	Fri, Apr 17, 2020	3.60	3.62	3.37	3.40
742	NASDAQ	OVID	Thu, Apr 16, 2020	3.39	3.50	3.31	3.47
741	NASDAQ	OVID	Wed, Apr 15, 2020	3.54	3.63	3.20	3.39
740	NASDAQ	OVID	Tue, Apr 14, 2020	3.25	3.63	3.21	3.48
739	NASDAQ	OVID	Mon, Apr 13, 2020	2.94	3.34	2.91	3.15
738	NASDAQ	OVID	Thu, Apr 9, 2020	2.93	3.04	2.81	2.84
737	NASDAQ	OVID	Wed, Apr 8, 2020	2.85	2.92	2.77	2.83
736	NASDAQ	OVID	Tue, Apr 7, 2020	2.91	3.00	2.73	2.79
735	NASDAQ	OVID	Mon, Apr 6, 2020	2.86	2.98	2.77	2.86
734	NASDAQ	OVID	Fri, Apr 3, 2020	2.88	2.94	2.62	2.77
733	NASDAQ	OVID	Thu, Apr 2, 2020	2.67	2.92	2.64	2.88
732	NASDAQ	OVID	Wed, Apr 1, 2020	2.98	2.98	2.66	2.67
731	NASDAQ	OVID	Tue, Mar 31, 2020	2.83	2.98	2.80	2.98
730	NASDAQ	OVID	Mon, Mar 30, 2020	3.01	3.09	2.46	2.88
729	NASDAQ	OVID	Fri, Mar 27, 2020	2.84	3.07	2.72	2.89
728	NASDAQ	OVID	Thu, Mar 26, 2020	2.61	2.98	2.61	2.85
727	NASDAQ	OVID	Wed, Mar 25, 2020	2.54	2.86	2.54	2.61
726	NASDAQ	OVID	Tue, Mar 24, 2020	2.54	2.67	2.43	2.52
725	NASDAQ	OVID	Mon, Mar 23, 2020	2.26	2.52	2.23	2.42
724	NASDAQ	OVID	Fri, Mar 20, 2020	2.17	2.45	2.17	2.29
723	NASDAQ	OVID	Thu, Mar 19, 2020	2.02	2.30	1.92	2.16
722	NASDAQ	OVID	Wed, Mar 18, 2020	2.27	2.41	1.90	2.03
721	NASDAQ	OVID	Tue, Mar 17, 2020	2.18	2.69	2.04	2.38
720	NASDAQ	OVID	Mon, Mar 16, 2020	2.15	2.19	1.80	2.11
719	NASDAQ	OVID	Fri, Mar 13, 2020	2.40	2.43	2.05	2.25
718	NASDAQ	OVID	Thu, Mar 12, 2020	2.37	2.47	1.91	2.25
717	NASDAQ	OVID	Wed, Mar 11, 2020	3.08	3.15	2.51	2.68
716	NASDAQ	OVID	Tue, Mar 10, 2020	3.04	3.15	2.83	3.08
715	NASDAQ	OVID	Mon, Mar 9, 2020	2.96	3.03	2.84	2.92
714	NASDAQ	OVID	Fri, Mar 6, 2020	3.50	3.56	3.12	3.16
713	NASDAQ	OVID	Thu, Mar 5, 2020	3.52	3.64	3.36	3.50
712	NASDAQ	OVID	Wed, Mar 4, 2020	3.26	3.56	3.24	3.53
711	NASDAQ	OVID	Tue, Mar 3, 2020	3.35	3.42	3.15	3.18
710	NASDAQ	OVID	Mon, Mar 2, 2020	3.35	3.40	3.06	3.33
709	NASDAQ	OVID	Fri, Feb 28, 2020	3.00	3.28	2.92	3.28
708	NASDAQ	OVID	Thu, Feb 27, 2020	3.11	3.33	3.02	3.12
707	NASDAQ	OVID	Wed, Feb 26, 2020	3.28	3.33	3.07	3.23
706	NASDAQ	OVID	Tue, Feb 25, 2020	3.45	3.51	3.24	3.26
705	NASDAQ	OVID	Mon, Feb 24, 2020	3.43	3.50	3.37	3.46
704	NASDAQ	OVID	Fri, Feb 21, 2020	3.62	3.65	3.51	3.54
703	NASDAQ	OVID	Thu, Feb 20, 2020	3.58	3.67	3.55	3.65
702	NASDAQ	OVID	Wed, Feb 19, 2020	3.81	3.84	3.50	3.62
701	NASDAQ	OVID	Tue, Feb 18, 2020	3.85	3.97	3.71	3.79
700	NASDAQ	OVID	Fri, Feb 14, 2020	4.11	4.15	3.79	3.82
699	NASDAQ	OVID	Thu, Feb 13, 2020	4.30	4.38	4.02	4.13
698	NASDAQ	OVID	Wed, Feb 12, 2020	3.99	4.48	3.99	4.35
697	NASDAQ	OVID	Tue, Feb 11, 2020	3.81	3.99	3.75	3.97
696	NASDAQ	OVID	Mon, Feb 10, 2020	3.84	3.93	3.75	3.79
695	NASDAQ	OVID	Fri, Feb 7, 2020	3.92	3.95	3.75	3.83
694	NASDAQ	OVID	Thu, Feb 6, 2020	3.97	4.01	3.75	3.94
693	NASDAQ	OVID	Wed, Feb 5, 2020	3.65	4.05	3.62	3.99
692	NASDAQ	OVID	Tue, Feb 4, 2020	3.59	3.69	3.51	3.65
691	NASDAQ	OVID	Mon, Feb 3, 2020	3.66	3.71	3.54	3.64
690	NASDAQ	OVID	Fri, Jan 31, 2020	3.40	3.71	3.39	3.60
689	NASDAQ	OVID	Thu, Jan 30, 2020	3.53	3.63	3.37	3.43
688	NASDAQ	OVID	Wed, Jan 29, 2020	3.43	3.59	3.35	3.59
687	NASDAQ	OVID	Tue, Jan 28, 2020	3.48	3.59	3.29	3.38
686	NASDAQ	OVID	Mon, Jan 27, 2020	3.46	3.52	3.28	3.43
685	NASDAQ	OVID	Fri, Jan 24, 2020	3.65	3.65	3.50	3.55
684	NASDAQ	OVID	Thu, Jan 23, 2020	3.85	3.85	3.62	3.65
683	NASDAQ	OVID	Wed, Jan 22, 2020	3.90	3.90	3.68	3.86
682	NASDAQ	OVID	Tue, Jan 21, 2020	4.00	4.00	3.77	3.85
681	NASDAQ	OVID	Fri, Jan 17, 2020	3.96	4.05	3.84	3.96
680	NASDAQ	OVID	Thu, Jan 16, 2020	3.76	4.02	3.73	3.90
679	NASDAQ	OVID	Wed, Jan 15, 2020	3.63	3.78	3.54	3.63
678	NASDAQ	OVID	Tue, Jan 14, 2020	3.55	3.72	3.35	3.60
677	NASDAQ	OVID	Mon, Jan 13, 2020	3.87	3.91	3.46	3.49
676	NASDAQ	OVID	Fri, Jan 10, 2020	4.05	4.05	3.84	3.85
675	NASDAQ	OVID	Thu, Jan 9, 2020	4.11	4.23	4.01	4.05
674	NASDAQ	OVID	Wed, Jan 8, 2020	4.12	4.17	3.99	4.03
673	NASDAQ	OVID	Tue, Jan 7, 2020	4.01	4.17	3.96	4.12
672	NASDAQ	OVID	Mon, Jan 6, 2020	3.89	4.00	3.68	3.92
671	NASDAQ	OVID	Fri, Jan 3, 2020	4.06	4.18	3.86	3.88
670	NASDAQ	OVID	Thu, Jan 2, 2020	4.22	4.30	4.01	4.10
669	NASDAQ	OVID	Tue, Dec 31, 2019	4.34	4.45	4.02	4.15
668	NASDAQ	OVID	Mon, Dec 30, 2019	4.65	4.68	4.32	4.36
667	NASDAQ	OVID	Fri, Dec 27, 2019	4.95	5.03	4.50	4.61
666	NASDAQ	OVID	Thu, Dec 26, 2019	5.09	5.24	4.86	4.92
665	NASDAQ	OVID	Tue, Dec 24, 2019	4.80	5.20	4.79	5.06
664	NASDAQ	OVID	Mon, Dec 23, 2019	4.53	4.79	4.47	4.79
663	NASDAQ	OVID	Fri, Dec 20, 2019	4.37	4.52	4.22	4.52
662	NASDAQ	OVID	Thu, Dec 19, 2019	4.48	4.56	4.25	4.37
661	NASDAQ	OVID	Wed, Dec 18, 2019	4.51	4.54	4.28	4.42
660	NASDAQ	OVID	Tue, Dec 17, 2019	4.15	4.65	4.06	4.45
659	NASDAQ	OVID	Mon, Dec 16, 2019	4.03	4.20	3.99	4.15
658	NASDAQ	OVID	Fri, Dec 13, 2019	4.09	4.17	3.97	4.03
657	NASDAQ	OVID	Thu, Dec 12, 2019	4.19	4.23	4.07	4.10
656	NASDAQ	OVID	Wed, Dec 11, 2019	4.32	4.33	4.00	4.15
655	NASDAQ	OVID	Tue, Dec 10, 2019	4.04	4.44	4.03	4.32
654	NASDAQ	OVID	Mon, Dec 9, 2019	4.05	4.12	4.00	4.03
653	NASDAQ	OVID	Fri, Dec 6, 2019	4.05	4.15	3.98	4.01
652	NASDAQ	OVID	Thu, Dec 5, 2019	4.06	4.08	3.59	3.99
651	NASDAQ	OVID	Wed, Dec 4, 2019	4.03	4.14	3.96	4.02
650	NASDAQ	OVID	Tue, Dec 3, 2019	4.10	4.20	3.85	4.01
649	NASDAQ	OVID	Mon, Dec 2, 2019	4.28	4.44	3.89	4.23
648	NASDAQ	OVID	Fri, Nov 29, 2019	3.81	4.40	3.77	4.26
647	NASDAQ	OVID	Wed, Nov 27, 2019	3.13	3.90	3.04	3.72
646	NASDAQ	OVID	Tue, Nov 26, 2019	3.06	3.19	2.98	3.12
645	NASDAQ	OVID	Mon, Nov 25, 2019	2.80	3.13	2.80	3.05
644	NASDAQ	OVID	Fri, Nov 22, 2019	2.72	2.90	2.72	2.80
643	NASDAQ	OVID	Thu, Nov 21, 2019	2.71	2.85	2.62	2.68
642	NASDAQ	OVID	Wed, Nov 20, 2019	2.93	2.99	2.67	2.71
641	NASDAQ	OVID	Tue, Nov 19, 2019	2.78	3.00	2.78	2.89
640	NASDAQ	OVID	Mon, Nov 18, 2019	2.60	2.77	2.54	2.76
639	NASDAQ	OVID	Fri, Nov 15, 2019	2.55	2.66	2.51	2.59
638	NASDAQ	OVID	Thu, Nov 14, 2019	2.46	2.59	2.44	2.54
637	NASDAQ	OVID	Wed, Nov 13, 2019	2.47	2.52	2.40	2.43
636	NASDAQ	OVID	Tue, Nov 12, 2019	2.52	2.52	2.35	2.47
635	NASDAQ	OVID	Mon, Nov 11, 2019	2.55	2.65	2.52	2.56
634	NASDAQ	OVID	Fri, Nov 8, 2019	2.60	2.69	2.50	2.55
633	NASDAQ	OVID	Thu, Nov 7, 2019	2.62	2.68	2.60	2.60
632	NASDAQ	OVID	Wed, Nov 6, 2019	2.76	2.79	2.60	2.61
631	NASDAQ	OVID	Tue, Nov 5, 2019	2.84	2.87	2.53	2.72
630	NASDAQ	OVID	Mon, Nov 4, 2019	2.48	2.90	2.47	2.83
629	NASDAQ	OVID	Fri, Nov 1, 2019	2.35	2.54	2.33	2.46
628	NASDAQ	OVID	Thu, Oct 31, 2019	2.28	2.34	2.22	2.31
627	NASDAQ	OVID	Wed, Oct 30, 2019	2.24	2.27	2.19	2.25
626	NASDAQ	OVID	Tue, Oct 29, 2019	2.24	2.28	2.21	2.23
625	NASDAQ	OVID	Mon, Oct 28, 2019	2.10	2.26	2.10	2.24
624	NASDAQ	OVID	Fri, Oct 25, 2019	2.09	2.21	2.09	2.10
623	NASDAQ	OVID	Thu, Oct 24, 2019	2.15	2.22	2.07	2.08
622	NASDAQ	OVID	Wed, Oct 23, 2019	2.23	2.26	2.17	2.18
621	NASDAQ	OVID	Tue, Oct 22, 2019	2.18	2.27	2.16	2.23
620	NASDAQ	OVID	Mon, Oct 21, 2019	2.32	2.32	2.13	2.15
619	NASDAQ	OVID	Fri, Oct 18, 2019	2.40	2.44	2.30	2.31
618	NASDAQ	OVID	Thu, Oct 17, 2019	2.37	2.45	2.37	2.39
617	NASDAQ	OVID	Wed, Oct 16, 2019	2.38	2.43	2.33	2.37
616	NASDAQ	OVID	Tue, Oct 15, 2019	2.42	2.47	2.38	2.39
615	NASDAQ	OVID	Mon, Oct 14, 2019	2.26	2.45	2.26	2.40
614	NASDAQ	OVID	Fri, Oct 11, 2019	2.20	2.30	2.09	2.29
613	NASDAQ	OVID	Thu, Oct 10, 2019	2.19	2.27	2.12	2.13
612	NASDAQ	OVID	Wed, Oct 9, 2019	2.43	2.43	2.13	2.19
611	NASDAQ	OVID	Tue, Oct 8, 2019	2.38	2.46	2.32	2.44
610	NASDAQ	OVID	Mon, Oct 7, 2019	2.35	2.44	2.33	2.40
609	NASDAQ	OVID	Fri, Oct 4, 2019	2.40	2.47	2.35	2.40
608	NASDAQ	OVID	Thu, Oct 3, 2019	3.10	3.30	3.05	3.27
607	NASDAQ	OVID	Wed, Oct 2, 2019	3.11	3.16	2.96	3.13
606	NASDAQ	OVID	Tue, Oct 1, 2019	3.25	3.35	3.08	3.17
605	NASDAQ	OVID	Mon, Sep 30, 2019	3.10	3.27	3.06	3.24
604	NASDAQ	OVID	Fri, Sep 27, 2019	3.28	3.30	3.03	3.09
603	NASDAQ	OVID	Thu, Sep 26, 2019	3.45	3.97	3.24	3.37
602	NASDAQ	OVID	Wed, Sep 25, 2019	3.05	3.59	2.89	3.51
601	NASDAQ	OVID	Tue, Sep 24, 2019	2.60	3.48	2.60	3.10
600	NASDAQ	OVID	Mon, Sep 23, 2019	2.30	2.50	2.30	2.47
599	NASDAQ	OVID	Fri, Sep 20, 2019	2.24	2.29	2.18	2.24
598	NASDAQ	OVID	Thu, Sep 19, 2019	2.26	2.28	2.17	2.25
597	NASDAQ	OVID	Wed, Sep 18, 2019	2.36	2.36	2.26	2.26
596	NASDAQ	OVID	Tue, Sep 17, 2019	2.48	2.48	2.33	2.36
595	NASDAQ	OVID	Mon, Sep 16, 2019	2.41	2.49	2.37	2.49
594	NASDAQ	OVID	Fri, Sep 13, 2019	2.47	2.59	2.37	2.38
593	NASDAQ	OVID	Thu, Sep 12, 2019	2.63	2.69	2.35	2.47
592	NASDAQ	OVID	Wed, Sep 11, 2019	2.42	2.70	2.34	2.53
591	NASDAQ	OVID	Tue, Sep 10, 2019	2.11	2.56	2.09	2.38
590	NASDAQ	OVID	Mon, Sep 9, 2019	2.23	2.23	2.10	2.14
589	NASDAQ	OVID	Fri, Sep 6, 2019	1.96	2.22	1.88	2.17
588	NASDAQ	OVID	Thu, Sep 5, 2019	1.99	2.00	1.84	1.91
587	NASDAQ	OVID	Wed, Sep 4, 2019	2.00	2.25	1.82	1.99
586	NASDAQ	OVID	Tue, Sep 3, 2019	1.77	1.84	1.74	1.76
585	NASDAQ	OVID	Fri, Aug 30, 2019	1.81	1.82	1.76	1.77
584	NASDAQ	OVID	Thu, Aug 29, 2019	1.85	1.90	1.76	1.80
583	NASDAQ	OVID	Wed, Aug 28, 2019	1.89	1.90	1.76	1.79
582	NASDAQ	OVID	Tue, Aug 27, 2019	2.00	2.05	1.85	1.88
581	NASDAQ	OVID	Mon, Aug 26, 2019	1.97	2.02	1.94	1.95
580	NASDAQ	OVID	Fri, Aug 23, 2019	2.03	2.11	1.91	1.92
579	NASDAQ	OVID	Thu, Aug 22, 2019	2.16	2.26	2.02	2.04
578	NASDAQ	OVID	Wed, Aug 21, 2019	2.17	2.17	2.12	2.16
577	NASDAQ	OVID	Tue, Aug 20, 2019	2.07	2.23	2.07	2.15
576	NASDAQ	OVID	Mon, Aug 19, 2019	1.98	2.20	1.98	2.12
575	NASDAQ	OVID	Fri, Aug 16, 2019	1.88	1.99	1.86	1.93
574	NASDAQ	OVID	Thu, Aug 15, 2019	1.87	2.07	1.85	1.86
573	NASDAQ	OVID	Wed, Aug 14, 2019	1.93	2.00	1.86	1.87
572	NASDAQ	OVID	Tue, Aug 13, 2019	1.83	2.00	1.83	1.98
571	NASDAQ	OVID	Mon, Aug 12, 2019	1.89	1.89	1.82	1.84
570	NASDAQ	OVID	Fri, Aug 9, 2019	1.91	1.94	1.85	1.88
569	NASDAQ	OVID	Thu, Aug 8, 2019	1.93	1.96	1.88	1.90
568	NASDAQ	OVID	Wed, Aug 7, 2019	1.93	1.96	1.88	1.91
567	NASDAQ	OVID	Tue, Aug 6, 2019	1.92	2.00	1.85	1.94
566	NASDAQ	OVID	Mon, Aug 5, 2019	1.94	1.96	1.75	1.91
565	NASDAQ	OVID	Fri, Aug 2, 2019	2.05	2.08	2.00	2.00
564	NASDAQ	OVID	Thu, Aug 1, 2019	2.05	2.12	2.04	2.06
563	NASDAQ	OVID	Wed, Jul 31, 2019	2.11	2.20	2.04	2.04
562	NASDAQ	OVID	Tue, Jul 30, 2019	2.10	2.12	2.06	2.10
561	NASDAQ	OVID	Mon, Jul 29, 2019	2.13	2.13	2.04	2.09
560	NASDAQ	OVID	Fri, Jul 26, 2019	2.10	2.16	2.09	2.12
559	NASDAQ	OVID	Thu, Jul 25, 2019	2.21	2.21	2.05	2.11
558	NASDAQ	OVID	Wed, Jul 24, 2019	2.16	2.26	2.12	2.20
557	NASDAQ	OVID	Tue, Jul 23, 2019	2.22	2.25	2.11	2.17
556	NASDAQ	OVID	Mon, Jul 22, 2019	2.37	2.38	2.16	2.20
555	NASDAQ	OVID	Fri, Jul 19, 2019	2.48	2.50	2.35	2.35
554	NASDAQ	OVID	Thu, Jul 18, 2019	2.23	2.48	2.23	2.44
553	NASDAQ	OVID	Wed, Jul 17, 2019	2.33	2.39	2.20	2.24
552	NASDAQ	OVID	Tue, Jul 16, 2019	2.57	2.60	2.37	2.37
551	NASDAQ	OVID	Mon, Jul 15, 2019	2.59	2.65	2.51	2.57
550	NASDAQ	OVID	Fri, Jul 12, 2019	2.77	2.78	2.56	2.56
549	NASDAQ	OVID	Thu, Jul 11, 2019	2.79	2.95	2.76	2.77
548	NASDAQ	OVID	Wed, Jul 10, 2019	2.75	2.83	2.70	2.80
547	NASDAQ	OVID	Tue, Jul 9, 2019	2.67	2.78	2.64	2.71
546	NASDAQ	OVID	Mon, Jul 8, 2019	2.72	2.84	2.59	2.71
545	NASDAQ	OVID	Fri, Jul 5, 2019	2.60	2.76	2.55	2.71
544	NASDAQ	OVID	Wed, Jul 3, 2019	2.41	2.60	2.08	2.59
543	NASDAQ	OVID	Tue, Jul 2, 2019	2.37	2.80	2.35	2.52
542	NASDAQ	OVID	Mon, Jul 1, 2019	1.91	2.39	1.90	2.31
541	NASDAQ	OVID	Fri, Jun 28, 2019	1.88	1.88	1.77	1.85
540	NASDAQ	OVID	Thu, Jun 27, 2019	1.85	1.87	1.78	1.84
539	NASDAQ	OVID	Wed, Jun 26, 2019	1.83	1.91	1.78	1.78
538	NASDAQ	OVID	Tue, Jun 25, 2019	1.78	1.83	1.74	1.82
537	NASDAQ	OVID	Mon, Jun 24, 2019	1.84	1.84	1.71	1.76
536	NASDAQ	OVID	Fri, Jun 21, 2019	1.83	1.83	1.75	1.81
535	NASDAQ	OVID	Thu, Jun 20, 2019	1.78	1.95	1.76	1.88
534	NASDAQ	OVID	Wed, Jun 19, 2019	1.91	1.91	1.75	1.78
533	NASDAQ	OVID	Tue, Jun 18, 2019	1.75	1.95	1.75	1.93
532	NASDAQ	OVID	Mon, Jun 17, 2019	1.78	1.79	1.67	1.69
531	NASDAQ	OVID	Fri, Jun 14, 2019	1.75	1.78	1.69	1.77
530	NASDAQ	OVID	Thu, Jun 13, 2019	1.66	1.76	1.59	1.74
529	NASDAQ	OVID	Wed, Jun 12, 2019	1.62	1.67	1.53	1.64
528	NASDAQ	OVID	Tue, Jun 11, 2019	1.66	1.68	1.60	1.64
527	NASDAQ	OVID	Mon, Jun 10, 2019	1.62	1.68	1.58	1.65
526	NASDAQ	OVID	Fri, Jun 7, 2019	1.60	1.61	1.56	1.60
525	NASDAQ	OVID	Thu, Jun 6, 2019	1.63	1.65	1.53	1.61
524	NASDAQ	OVID	Wed, Jun 5, 2019	1.69	1.69	1.60	1.60
523	NASDAQ	OVID	Tue, Jun 4, 2019	1.70	1.70	1.63	1.68
522	NASDAQ	OVID	Mon, Jun 3, 2019	1.62	1.69	1.58	1.68
521	NASDAQ	OVID	Fri, May 31, 2019	1.58	1.61	1.55	1.60
520	NASDAQ	OVID	Thu, May 30, 2019	1.70	1.70	1.58	1.59
519	NASDAQ	OVID	Wed, May 29, 2019	1.62	1.70	1.55	1.69
518	NASDAQ	OVID	Tue, May 28, 2019	1.71	1.73	1.60	1.61
517	NASDAQ	OVID	Fri, May 24, 2019	1.67	1.77	1.66	1.70
516	NASDAQ	OVID	Thu, May 23, 2019	1.61	1.67	1.60	1.65
515	NASDAQ	OVID	Wed, May 22, 2019	1.71	1.72	1.64	1.64
514	NASDAQ	OVID	Tue, May 21, 2019	1.72	1.76	1.70	1.72
513	NASDAQ	OVID	Mon, May 20, 2019	1.75	1.76	1.68	1.73
512	NASDAQ	OVID	Fri, May 17, 2019	1.75	1.79	1.72	1.75
511	NASDAQ	OVID	Thu, May 16, 2019	1.73	1.78	1.67	1.75
510	NASDAQ	OVID	Wed, May 15, 2019	1.66	1.77	1.61	1.74
509	NASDAQ	OVID	Tue, May 14, 2019	1.68	1.69	1.56	1.66
508	NASDAQ	OVID	Mon, May 13, 2019	1.73	1.75	1.63	1.66
507	NASDAQ	OVID	Fri, May 10, 2019	1.70	1.73	1.64	1.71
506	NASDAQ	OVID	Thu, May 9, 2019	1.84	1.84	1.68	1.71
505	NASDAQ	OVID	Wed, May 8, 2019	1.89	1.89	1.79	1.84
504	NASDAQ	OVID	Tue, May 7, 2019	2.05	2.08	1.80	1.89
503	NASDAQ	OVID	Mon, May 6, 2019	2.00	2.25	1.96	2.14
502	NASDAQ	OVID	Fri, May 3, 2019	1.82	1.84	1.75	1.83
501	NASDAQ	OVID	Thu, May 2, 2019	1.87	1.88	1.72	1.79
500	NASDAQ	OVID	Wed, May 1, 2019	2.04	2.04	1.75	1.85
499	NASDAQ	OVID	Tue, Apr 30, 2019	2.07	2.13	1.90	2.04
498	NASDAQ	OVID	Mon, Apr 29, 2019	1.95	2.12	1.94	2.05
497	NASDAQ	OVID	Fri, Apr 26, 2019	1.95	1.95	1.89	1.93
496	NASDAQ	OVID	Thu, Apr 25, 2019	1.96	1.96	1.90	1.95
495	NASDAQ	OVID	Wed, Apr 24, 2019	1.98	1.98	1.88	1.95
494	NASDAQ	OVID	Tue, Apr 23, 2019	1.83	1.98	1.83	1.96
493	NASDAQ	OVID	Mon, Apr 22, 2019	1.80	1.88	1.76	1.80
492	NASDAQ	OVID	Thu, Apr 18, 2019	1.78	1.82	1.70	1.77
491	NASDAQ	OVID	Wed, Apr 17, 2019	1.85	1.91	1.75	1.79
490	NASDAQ	OVID	Tue, Apr 16, 2019	1.83	1.87	1.77	1.83
489	NASDAQ	OVID	Mon, Apr 15, 2019	1.82	1.86	1.66	1.83
488	NASDAQ	OVID	Fri, Apr 12, 2019	1.84	1.88	1.75	1.83
487	NASDAQ	OVID	Thu, Apr 11, 2019	1.87	2.06	1.82	1.84
486	NASDAQ	OVID	Wed, Apr 10, 2019	1.87	1.93	1.82	1.85
485	NASDAQ	OVID	Tue, Apr 9, 2019	1.91	2.00	1.86	1.87
484	NASDAQ	OVID	Mon, Apr 8, 2019	1.89	1.89	1.80	1.88
483	NASDAQ	OVID	Fri, Apr 5, 2019	1.86	1.88	1.80	1.86
482	NASDAQ	OVID	Thu, Apr 4, 2019	1.94	1.97	1.83	1.86
481	NASDAQ	OVID	Wed, Apr 3, 2019	1.92	1.95	1.80	1.92
480	NASDAQ	OVID	Tue, Apr 2, 2019	2.13	2.20	1.91	1.94
479	NASDAQ	OVID	Mon, Apr 1, 2019	1.80	1.83	1.74	1.76
478	NASDAQ	OVID	Fri, Mar 29, 2019	1.82	1.88	1.77	1.77
477	NASDAQ	OVID	Thu, Mar 28, 2019	1.79	1.90	1.77	1.80
476	NASDAQ	OVID	Wed, Mar 27, 2019	1.79	1.84	1.70	1.82
475	NASDAQ	OVID	Tue, Mar 26, 2019	1.88	1.88	1.77	1.78
474	NASDAQ	OVID	Mon, Mar 25, 2019	1.90	1.90	1.80	1.87
473	NASDAQ	OVID	Fri, Mar 22, 2019	1.93	1.96	1.83	1.89
472	NASDAQ	OVID	Thu, Mar 21, 2019	1.90	1.99	1.89	1.95
471	NASDAQ	OVID	Wed, Mar 20, 2019	2.00	2.00	1.86	1.90
470	NASDAQ	OVID	Tue, Mar 19, 2019	1.95	2.00	1.93	1.97
469	NASDAQ	OVID	Mon, Mar 18, 2019	1.89	1.99	1.80	1.95
468	NASDAQ	OVID	Fri, Mar 15, 2019	1.92	1.97	1.83	1.91
467	NASDAQ	OVID	Thu, Mar 14, 2019	1.97	2.01	1.92	1.92
466	NASDAQ	OVID	Wed, Mar 13, 2019	2.00	2.04	1.95	1.98
465	NASDAQ	OVID	Tue, Mar 12, 2019	1.95	2.05	1.95	2.00
464	NASDAQ	OVID	Mon, Mar 11, 2019	1.96	2.01	1.89	1.94
463	NASDAQ	OVID	Fri, Mar 8, 2019	2.00	2.04	1.86	1.94
462	NASDAQ	OVID	Thu, Mar 7, 2019	1.99	2.04	1.95	1.99
461	NASDAQ	OVID	Wed, Mar 6, 2019	2.05	2.07	1.93	1.98
460	NASDAQ	OVID	Tue, Mar 5, 2019	2.08	2.09	1.99	2.03
459	NASDAQ	OVID	Mon, Mar 4, 2019	2.05	2.09	2.00	2.06
458	NASDAQ	OVID	Fri, Mar 1, 2019	2.09	2.11	1.99	2.03
457	NASDAQ	OVID	Thu, Feb 28, 2019	2.07	2.10	2.01	2.06
456	NASDAQ	OVID	Wed, Feb 27, 2019	2.05	2.10	1.99	2.06
455	NASDAQ	OVID	Tue, Feb 26, 2019	1.94	2.09	1.87	2.05
454	NASDAQ	OVID	Mon, Feb 25, 2019	1.92	1.94	1.85	1.93
453	NASDAQ	OVID	Fri, Feb 22, 2019	1.86	1.94	1.80	1.89
452	NASDAQ	OVID	Thu, Feb 21, 2019	1.87	1.90	1.77	1.81
451	NASDAQ	OVID	Wed, Feb 20, 2019	1.85	1.90	1.72	1.85
450	NASDAQ	OVID	Tue, Feb 19, 2019	2.51	2.81	2.45	2.57
449	NASDAQ	OVID	Fri, Feb 15, 2019	2.33	2.55	2.33	2.50
448	NASDAQ	OVID	Thu, Feb 14, 2019	2.47	2.71	2.30	2.30
447	NASDAQ	OVID	Wed, Feb 13, 2019	2.63	2.70	2.45	2.47
446	NASDAQ	OVID	Tue, Feb 12, 2019	2.59	2.62	2.51	2.62
445	NASDAQ	OVID	Mon, Feb 11, 2019	2.62	2.62	2.48	2.56
444	NASDAQ	OVID	Fri, Feb 8, 2019	2.63	2.76	2.55	2.59
443	NASDAQ	OVID	Thu, Feb 7, 2019	2.71	2.71	2.56	2.63
442	NASDAQ	OVID	Wed, Feb 6, 2019	2.70	2.81	2.59	2.63
441	NASDAQ	OVID	Tue, Feb 5, 2019	2.87	2.94	2.52	2.56
440	NASDAQ	OVID	Mon, Feb 4, 2019	3.00	3.09	2.83	2.89
439	NASDAQ	OVID	Fri, Feb 1, 2019	3.00	3.14	2.97	3.04
438	NASDAQ	OVID	Thu, Jan 31, 2019	3.08	3.24	2.82	2.83
437	NASDAQ	OVID	Wed, Jan 30, 2019	3.23	3.23	3.08	3.19
436	NASDAQ	OVID	Tue, Jan 29, 2019	3.18	3.37	3.13	3.21
435	NASDAQ	OVID	Mon, Jan 28, 2019	3.23	3.35	3.14	3.20
434	NASDAQ	OVID	Fri, Jan 25, 2019	3.55	3.55	3.20	3.27
433	NASDAQ	OVID	Thu, Jan 24, 2019	3.45	3.45	3.20	3.26
432	NASDAQ	OVID	Wed, Jan 23, 2019	3.31	3.37	3.21	3.31
431	NASDAQ	OVID	Tue, Jan 22, 2019	3.55	3.57	3.40	3.49
430	NASDAQ	OVID	Fri, Jan 18, 2019	3.46	3.59	3.43	3.56
429	NASDAQ	OVID	Thu, Jan 17, 2019	3.41	3.46	3.33	3.45
428	NASDAQ	OVID	Wed, Jan 16, 2019	3.34	3.44	3.34	3.42
427	NASDAQ	OVID	Tue, Jan 15, 2019	3.27	3.34	3.25	3.34
426	NASDAQ	OVID	Mon, Jan 14, 2019	3.46	3.46	3.24	3.25
425	NASDAQ	OVID	Fri, Jan 11, 2019	3.14	3.54	3.07	3.45
424	NASDAQ	OVID	Thu, Jan 10, 2019	3.10	3.22	3.10	3.19
423	NASDAQ	OVID	Wed, Jan 9, 2019	3.10	3.20	3.04	3.10
422	NASDAQ	OVID	Tue, Jan 8, 2019	3.04	3.24	2.93	3.20
421	NASDAQ	OVID	Mon, Jan 7, 2019	2.94	3.04	2.94	3.03
420	NASDAQ	OVID	Fri, Jan 4, 2019	2.69	3.03	2.69	2.96
419	NASDAQ	OVID	Thu, Jan 3, 2019	2.69	2.89	2.65	2.65
418	NASDAQ	OVID	Wed, Jan 2, 2019	2.34	2.76	2.34	2.70
417	NASDAQ	OVID	Mon, Dec 31, 2018	2.49	2.89	2.42	2.42
416	NASDAQ	OVID	Fri, Dec 28, 2018	2.50	2.60	2.49	2.49
415	NASDAQ	OVID	Thu, Dec 27, 2018	2.63	3.09	2.52	2.52
414	NASDAQ	OVID	Wed, Dec 26, 2018	2.75	3.09	2.59	2.64
413	NASDAQ	OVID	Mon, Dec 24, 2018	2.61	2.75	2.61	2.71
412	NASDAQ	OVID	Fri, Dec 21, 2018	2.67	2.75	2.62	2.65
411	NASDAQ	OVID	Thu, Dec 20, 2018	2.74	2.80	2.64	2.66
410	NASDAQ	OVID	Wed, Dec 19, 2018	3.06	3.06	2.73	2.73
409	NASDAQ	OVID	Tue, Dec 18, 2018	3.05	3.05	2.93	2.93
408	NASDAQ	OVID	Mon, Dec 17, 2018	3.03	3.31	2.93	2.99
407	NASDAQ	OVID	Fri, Dec 14, 2018	3.00	3.14	2.97	3.00
406	NASDAQ	OVID	Thu, Dec 13, 2018	3.37	3.37	2.97	3.01
405	NASDAQ	OVID	Wed, Dec 12, 2018	3.21	3.35	3.05	3.07
404	NASDAQ	OVID	Tue, Dec 11, 2018	3.33	3.45	3.10	3.19
403	NASDAQ	OVID	Mon, Dec 10, 2018	3.40	3.55	3.29	3.32
402	NASDAQ	OVID	Fri, Dec 7, 2018	3.38	3.52	3.38	3.41
401	NASDAQ	OVID	Thu, Dec 6, 2018	3.47	3.73	3.36	3.40
400	NASDAQ	OVID	Tue, Dec 4, 2018	4.06	4.06	3.22	3.49
399	NASDAQ	OVID	Mon, Dec 3, 2018	4.11	4.17	4.05	4.07
398	NASDAQ	OVID	Fri, Nov 30, 2018	3.99	4.39	3.98	4.03
397	NASDAQ	OVID	Thu, Nov 29, 2018	4.01	4.40	3.92	4.02
396	NASDAQ	OVID	Wed, Nov 28, 2018	3.95	4.10	3.52	4.06
395	NASDAQ	OVID	Tue, Nov 27, 2018	4.17	4.52	3.88	3.90
394	NASDAQ	OVID	Mon, Nov 26, 2018	4.25	4.25	4.00	4.08
393	NASDAQ	OVID	Fri, Nov 23, 2018	4.00	4.27	4.00	4.23
392	NASDAQ	OVID	Wed, Nov 21, 2018	4.09	4.22	3.92	4.08
391	NASDAQ	OVID	Tue, Nov 20, 2018	4.08	4.19	4.00	4.03
390	NASDAQ	OVID	Mon, Nov 19, 2018	4.59	4.59	4.13	4.16
389	NASDAQ	OVID	Fri, Nov 16, 2018	4.46	4.67	4.19	4.59
388	NASDAQ	OVID	Thu, Nov 15, 2018	4.44	4.62	4.16	4.51
387	NASDAQ	OVID	Wed, Nov 14, 2018	5.25	5.25	4.55	4.56
386	NASDAQ	OVID	Tue, Nov 13, 2018	4.84	5.17	4.71	5.16
385	NASDAQ	OVID	Mon, Nov 12, 2018	5.67	5.67	4.75	4.75
384	NASDAQ	OVID	Fri, Nov 9, 2018	5.86	5.86	5.15	5.15
383	NASDAQ	OVID	Thu, Nov 8, 2018	5.66	5.67	5.41	5.56
382	NASDAQ	OVID	Wed, Nov 7, 2018	5.42	5.75	5.17	5.60
381	NASDAQ	OVID	Tue, Nov 6, 2018	5.50	5.79	5.00	5.44
380	NASDAQ	OVID	Mon, Nov 5, 2018	5.65	5.74	5.41	5.48
379	NASDAQ	OVID	Fri, Nov 2, 2018	5.70	5.97	5.36	5.55
378	NASDAQ	OVID	Thu, Nov 1, 2018	5.23	5.72	5.20	5.66
377	NASDAQ	OVID	Wed, Oct 31, 2018	5.08	5.22	4.88	5.13
376	NASDAQ	OVID	Tue, Oct 30, 2018	5.22	5.28	4.74	4.92
375	NASDAQ	OVID	Mon, Oct 29, 2018	5.60	5.78	5.10	5.21
374	NASDAQ	OVID	Fri, Oct 26, 2018	5.37	5.58	5.16	5.45
373	NASDAQ	OVID	Thu, Oct 25, 2018	5.43	6.09	5.00	5.48
372	NASDAQ	OVID	Wed, Oct 24, 2018	5.71	6.00	5.35	5.38
371	NASDAQ	OVID	Tue, Oct 23, 2018	5.97	6.11	5.62	5.95
370	NASDAQ	OVID	Mon, Oct 22, 2018	6.03	6.14	5.63	5.99
369	NASDAQ	OVID	Fri, Oct 19, 2018	5.89	6.22	5.89	6.16
368	NASDAQ	OVID	Thu, Oct 18, 2018	6.56	6.61	5.77	5.87
367	NASDAQ	OVID	Wed, Oct 17, 2018	6.03	6.82	5.91	6.60
366	NASDAQ	OVID	Tue, Oct 16, 2018	5.94	6.30	5.84	6.04
365	NASDAQ	OVID	Mon, Oct 15, 2018	5.99	5.99	5.60	5.81
364	NASDAQ	OVID	Fri, Oct 12, 2018	6.06	6.10	6.01	6.01
363	NASDAQ	OVID	Thu, Oct 11, 2018	5.92	6.10	5.79	5.98
362	NASDAQ	OVID	Wed, Oct 10, 2018	5.94	6.33	5.78	5.97
361	NASDAQ	OVID	Tue, Oct 9, 2018	5.83	6.25	5.72	5.90
360	NASDAQ	OVID	Mon, Oct 8, 2018	5.71	6.02	5.57	5.97
359	NASDAQ	OVID	Fri, Oct 5, 2018	5.77	5.98	5.50	5.68
358	NASDAQ	OVID	Thu, Oct 4, 2018	5.80	6.31	5.67	5.72
357	NASDAQ	OVID	Wed, Oct 3, 2018	5.48	5.97	5.38	5.83
356	NASDAQ	OVID	Tue, Oct 2, 2018	5.59	5.59	5.20	5.43
355	NASDAQ	OVID	Mon, Oct 1, 2018	5.71	6.01	5.65	5.72
354	NASDAQ	OVID	Fri, Sep 28, 2018	5.85	5.85	5.57	5.67
353	NASDAQ	OVID	Thu, Sep 27, 2018	5.87	5.99	5.74	5.87
352	NASDAQ	OVID	Wed, Sep 26, 2018	5.71	5.97	5.65	5.84
351	NASDAQ	OVID	Tue, Sep 25, 2018	5.99	6.21	5.43	5.66
350	NASDAQ	OVID	Mon, Sep 24, 2018	5.87	5.98	5.65	5.96
349	NASDAQ	OVID	Fri, Sep 21, 2018	5.96	6.20	5.50	5.60
348	NASDAQ	OVID	Thu, Sep 20, 2018	5.86	6.15	5.82	5.95
347	NASDAQ	OVID	Wed, Sep 19, 2018	6.00	6.12	5.81	5.86
346	NASDAQ	OVID	Tue, Sep 18, 2018	5.84	6.27	5.84	5.94
345	NASDAQ	OVID	Mon, Sep 17, 2018	5.79	6.14	5.79	5.88
344	NASDAQ	OVID	Fri, Sep 14, 2018	6.19	6.19	5.72	5.79
343	NASDAQ	OVID	Thu, Sep 13, 2018	6.18	6.38	6.00	6.08
342	NASDAQ	OVID	Wed, Sep 12, 2018	6.29	6.48	5.98	6.11
341	NASDAQ	OVID	Tue, Sep 11, 2018	6.06	6.41	6.06	6.25
340	NASDAQ	OVID	Mon, Sep 10, 2018	6.01	6.29	5.87	6.06
339	NASDAQ	OVID	Fri, Sep 7, 2018	6.09	6.35	5.93	6.01
338	NASDAQ	OVID	Thu, Sep 6, 2018	6.35	6.35	6.01	6.10
337	NASDAQ	OVID	Wed, Sep 5, 2018	6.52	6.52	6.29	6.33
336	NASDAQ	OVID	Tue, Sep 4, 2018	6.68	6.69	6.37	6.59
335	NASDAQ	OVID	Fri, Aug 31, 2018	6.47	6.69	6.45	6.67
334	NASDAQ	OVID	Thu, Aug 30, 2018	6.60	6.70	6.43	6.49
333	NASDAQ	OVID	Wed, Aug 29, 2018	6.54	6.67	6.51	6.58
332	NASDAQ	OVID	Tue, Aug 28, 2018	6.37	6.83	6.28	6.61
331	NASDAQ	OVID	Mon, Aug 27, 2018	6.68	6.75	6.36	6.40
330	NASDAQ	OVID	Fri, Aug 24, 2018	6.46	6.70	6.30	6.60
329	NASDAQ	OVID	Thu, Aug 23, 2018	6.53	6.55	6.38	6.46
328	NASDAQ	OVID	Wed, Aug 22, 2018	6.57	6.83	6.50	6.56
327	NASDAQ	OVID	Tue, Aug 21, 2018	6.60	6.91	6.58	6.63
326	NASDAQ	OVID	Mon, Aug 20, 2018	7.12	7.12	6.52	6.60
325	NASDAQ	OVID	Fri, Aug 17, 2018	6.72	7.12	6.68	6.87
324	NASDAQ	OVID	Thu, Aug 16, 2018	6.54	6.87	6.44	6.57
323	NASDAQ	OVID	Wed, Aug 15, 2018	6.55	6.66	6.29	6.53
322	NASDAQ	OVID	Tue, Aug 14, 2018	6.09	6.92	6.01	6.55
321	NASDAQ	OVID	Mon, Aug 13, 2018	6.16	6.16	5.95	6.06
320	NASDAQ	OVID	Fri, Aug 10, 2018	6.25	6.36	5.95	6.16
319	NASDAQ	OVID	Thu, Aug 9, 2018	6.08	6.25	5.90	6.02
318	NASDAQ	OVID	Wed, Aug 8, 2018	5.70	6.31	5.59	6.02
317	NASDAQ	OVID	Tue, Aug 7, 2018	6.33	6.49	5.63	5.67
316	NASDAQ	OVID	Mon, Aug 6, 2018	6.99	7.00	6.03	6.08
315	NASDAQ	OVID	Fri, Aug 3, 2018	9.71	9.84	9.50	9.52
314	NASDAQ	OVID	Thu, Aug 2, 2018	9.89	10.11	9.70	9.77
313	NASDAQ	OVID	Wed, Aug 1, 2018	9.95	10.11	9.86	9.87
312	NASDAQ	OVID	Tue, Jul 31, 2018	10.19	10.19	9.85	9.98
311	NASDAQ	OVID	Mon, Jul 30, 2018	9.68	10.18	9.60	10.13
310	NASDAQ	OVID	Fri, Jul 27, 2018	9.71	9.75	9.58	9.63
309	NASDAQ	OVID	Thu, Jul 26, 2018	10.16	10.16	9.54	9.63
308	NASDAQ	OVID	Wed, Jul 25, 2018	10.66	10.66	10.07	10.14
307	NASDAQ	OVID	Tue, Jul 24, 2018	10.60	10.96	10.15	10.18
306	NASDAQ	OVID	Mon, Jul 23, 2018	10.69	11.02	10.30	10.46
305	NASDAQ	OVID	Fri, Jul 20, 2018	10.57	10.89	9.53	10.73
304	NASDAQ	OVID	Thu, Jul 19, 2018	10.63	10.88	10.32	10.58
303	NASDAQ	OVID	Wed, Jul 18, 2018	10.34	10.88	10.34	10.68
302	NASDAQ	OVID	Tue, Jul 17, 2018	10.24	10.72	10.23	10.40
301	NASDAQ	OVID	Mon, Jul 16, 2018	11.11	11.45	10.13	10.28
300	NASDAQ	OVID	Fri, Jul 13, 2018	10.00	11.10	10.00	11.00
299	NASDAQ	OVID	Thu, Jul 12, 2018	9.62	10.00	9.50	9.95
298	NASDAQ	OVID	Wed, Jul 11, 2018	9.31	9.75	9.27	9.56
297	NASDAQ	OVID	Tue, Jul 10, 2018	9.72	9.72	9.04	9.34
296	NASDAQ	OVID	Mon, Jul 9, 2018	9.50	9.84	9.40	9.68
295	NASDAQ	OVID	Fri, Jul 6, 2018	8.75	9.24	8.75	9.23
294	NASDAQ	OVID	Thu, Jul 5, 2018	8.39	9.02	8.32	8.68
293	NASDAQ	OVID	Tue, Jul 3, 2018	8.21	8.40	8.03	8.35
292	NASDAQ	OVID	Mon, Jul 2, 2018	7.76	8.23	7.69	8.14
291	NASDAQ	OVID	Fri, Jun 29, 2018	7.96	8.10	7.72	7.80
290	NASDAQ	OVID	Thu, Jun 28, 2018	7.98	8.07	7.80	7.92
289	NASDAQ	OVID	Wed, Jun 27, 2018	8.25	8.27	7.88	8.00
288	NASDAQ	OVID	Tue, Jun 26, 2018	8.39	8.44	8.11	8.27
287	NASDAQ	OVID	Mon, Jun 25, 2018	8.30	8.44	8.08	8.37
286	NASDAQ	OVID	Fri, Jun 22, 2018	8.25	8.52	8.04	8.46
285	NASDAQ	OVID	Thu, Jun 21, 2018	8.66	8.67	8.05	8.15
284	NASDAQ	OVID	Wed, Jun 20, 2018	8.21	8.88	8.21	8.70
283	NASDAQ	OVID	Tue, Jun 19, 2018	8.00	8.27	7.94	8.19
282	NASDAQ	OVID	Mon, Jun 18, 2018	8.08	8.12	7.93	8.07
281	NASDAQ	OVID	Fri, Jun 15, 2018	8.00	8.15	7.89	8.09
280	NASDAQ	OVID	Thu, Jun 14, 2018	8.20	8.37	7.97	8.06
279	NASDAQ	OVID	Wed, Jun 13, 2018	8.45	8.62	8.01	8.15
278	NASDAQ	OVID	Tue, Jun 12, 2018	8.51	8.73	8.46	8.54
277	NASDAQ	OVID	Mon, Jun 11, 2018	8.07	8.59	8.03	8.45
276	NASDAQ	OVID	Fri, Jun 8, 2018	8.12	8.30	8.06	8.08
275	NASDAQ	OVID	Thu, Jun 7, 2018	8.66	8.75	8.08	8.12
274	NASDAQ	OVID	Wed, Jun 6, 2018	8.24	8.85	8.24	8.72
273	NASDAQ	OVID	Tue, Jun 5, 2018	7.97	8.48	7.97	8.23
272	NASDAQ	OVID	Mon, Jun 4, 2018	8.15	8.24	7.91	8.01
271	NASDAQ	OVID	Fri, Jun 1, 2018	7.93	8.36	7.85	8.13
270	NASDAQ	OVID	Thu, May 31, 2018	7.74	7.98	7.72	7.89
269	NASDAQ	OVID	Wed, May 30, 2018	7.76	7.95	7.69	7.73
268	NASDAQ	OVID	Tue, May 29, 2018	7.64	7.80	7.38	7.73
267	NASDAQ	OVID	Fri, May 25, 2018	7.70	7.91	7.46	7.65
266	NASDAQ	OVID	Thu, May 24, 2018	8.12	8.30	7.64	7.67
265	NASDAQ	OVID	Wed, May 23, 2018	8.29	8.52	8.04	8.15
264	NASDAQ	OVID	Tue, May 22, 2018	8.56	8.56	8.24	8.33
263	NASDAQ	OVID	Mon, May 21, 2018	8.78	8.91	8.14	8.28
262	NASDAQ	OVID	Fri, May 18, 2018	9.24	9.35	8.71	8.73
261	NASDAQ	OVID	Thu, May 17, 2018	8.80	9.05	8.73	8.96
260	NASDAQ	OVID	Wed, May 16, 2018	8.86	9.00	8.65	8.78
259	NASDAQ	OVID	Tue, May 15, 2018	8.92	8.92	8.76	8.84
258	NASDAQ	OVID	Mon, May 14, 2018	8.80	9.34	8.79	8.96
257	NASDAQ	OVID	Fri, May 11, 2018	9.00	9.19	8.63	8.80
256	NASDAQ	OVID	Thu, May 10, 2018	9.40	9.60	8.98	9.00
255	NASDAQ	OVID	Wed, May 9, 2018	8.95	9.54	8.95	9.40
254	NASDAQ	OVID	Tue, May 8, 2018	8.99	9.24	8.82	8.95
253	NASDAQ	OVID	Mon, May 7, 2018	8.90	9.23	8.89	8.97
252	NASDAQ	OVID	Fri, May 4, 2018	9.12	9.15	8.77	8.90
251	NASDAQ	OVID	Thu, May 3, 2018	9.60	9.77	9.12	9.16
250	NASDAQ	OVID	Wed, May 2, 2018	9.62	9.84	9.52	9.65
249	NASDAQ	OVID	Tue, May 1, 2018	9.46	9.72	9.33	9.63
248	NASDAQ	OVID	Mon, Apr 30, 2018	9.61	9.84	9.37	9.48
247	NASDAQ	OVID	Fri, Apr 27, 2018	10.02	10.02	9.56	9.62
246	NASDAQ	OVID	Thu, Apr 26, 2018	9.77	10.07	9.75	10.02
245	NASDAQ	OVID	Wed, Apr 25, 2018	9.99	10.34	9.64	9.68
244	NASDAQ	OVID	Tue, Apr 24, 2018	10.10	10.11	9.94	9.98
243	NASDAQ	OVID	Mon, Apr 23, 2018	10.11	10.11	9.85	10.05
242	NASDAQ	OVID	Fri, Apr 20, 2018	10.36	10.41	9.80	9.98
241	NASDAQ	OVID	Thu, Apr 19, 2018	9.70	10.18	9.70	10.14
240	NASDAQ	OVID	Wed, Apr 18, 2018	9.75	9.92	9.69	9.72
239	NASDAQ	OVID	Tue, Apr 17, 2018	9.34	9.75	9.06	9.71
238	NASDAQ	OVID	Mon, Apr 16, 2018	9.12	9.43	9.06	9.34
237	NASDAQ	OVID	Fri, Apr 13, 2018	8.95	9.23	8.64	9.07
236	NASDAQ	OVID	Thu, Apr 12, 2018	8.99	9.23	8.54	8.96
235	NASDAQ	OVID	Wed, Apr 11, 2018	8.70	8.97	8.17	8.91
234	NASDAQ	OVID	Tue, Apr 10, 2018	7.92	8.78	7.66	8.72
233	NASDAQ	OVID	Mon, Apr 9, 2018	8.06	8.06	7.73	7.84
232	NASDAQ	OVID	Fri, Apr 6, 2018	8.07	8.40	7.71	7.99
231	NASDAQ	OVID	Thu, Apr 5, 2018	6.90	8.35	6.51	8.21
230	NASDAQ	OVID	Wed, Apr 4, 2018	6.15	6.92	6.07	6.85
229	NASDAQ	OVID	Tue, Apr 3, 2018	6.35	6.86	5.83	6.28
228	NASDAQ	OVID	Mon, Apr 2, 2018	7.04	7.23	5.69	6.16
227	NASDAQ	OVID	Thu, Mar 29, 2018	7.10	7.26	6.93	7.07
226	NASDAQ	OVID	Wed, Mar 28, 2018	7.09	7.28	7.02	7.09
225	NASDAQ	OVID	Tue, Mar 27, 2018	7.53	7.68	7.10	7.18
224	NASDAQ	OVID	Mon, Mar 26, 2018	7.85	7.85	7.20	7.52
223	NASDAQ	OVID	Fri, Mar 23, 2018	8.25	8.34	7.67	7.70
222	NASDAQ	OVID	Thu, Mar 22, 2018	7.78	8.38	7.78	8.22
221	NASDAQ	OVID	Wed, Mar 21, 2018	7.76	8.15	7.75	7.85
220	NASDAQ	OVID	Tue, Mar 20, 2018	8.43	8.58	7.70	7.78
219	NASDAQ	OVID	Mon, Mar 19, 2018	8.61	8.64	8.17	8.50
218	NASDAQ	OVID	Fri, Mar 16, 2018	8.54	8.95	8.50	8.65
217	NASDAQ	OVID	Thu, Mar 15, 2018	8.75	9.10	8.41	8.65
216	NASDAQ	OVID	Wed, Mar 14, 2018	8.16	8.46	8.16	8.39
215	NASDAQ	OVID	Tue, Mar 13, 2018	8.39	8.48	8.16	8.28
214	NASDAQ	OVID	Mon, Mar 12, 2018	8.69	8.91	8.09	8.33
213	NASDAQ	OVID	Fri, Mar 9, 2018	8.54	8.65	8.09	8.49
212	NASDAQ	OVID	Thu, Mar 8, 2018	7.92	8.49	7.84	8.00
211	NASDAQ	OVID	Wed, Mar 7, 2018	7.61	8.26	7.61	7.85
210	NASDAQ	OVID	Tue, Mar 6, 2018	7.45	8.45	7.32	7.75
209	NASDAQ	OVID	Mon, Mar 5, 2018	7.27	7.83	7.16	7.36
208	NASDAQ	OVID	Fri, Mar 2, 2018	6.78	7.34	6.78	7.28
207	NASDAQ	OVID	Thu, Mar 1, 2018	6.52	7.36	6.47	6.90
206	NASDAQ	OVID	Wed, Feb 28, 2018	6.59	6.87	6.55	6.59
205	NASDAQ	OVID	Tue, Feb 27, 2018	6.80	6.89	6.50	6.53
204	NASDAQ	OVID	Mon, Feb 26, 2018	6.99	7.00	6.74	6.79
203	NASDAQ	OVID	Fri, Feb 23, 2018	7.00	7.07	6.72	6.87
202	NASDAQ	OVID	Thu, Feb 22, 2018	6.80	7.28	6.80	6.94
201	NASDAQ	OVID	Wed, Feb 21, 2018	7.27	7.27	6.80	6.83
200	NASDAQ	OVID	Tue, Feb 20, 2018	6.96	7.66	6.90	7.03
199	NASDAQ	OVID	Fri, Feb 16, 2018	7.16	7.61	6.87	7.04
198	NASDAQ	OVID	Thu, Feb 15, 2018	7.25	7.33	6.90	7.03
197	NASDAQ	OVID	Wed, Feb 14, 2018	6.77	7.24	6.77	7.14
196	NASDAQ	OVID	Tue, Feb 13, 2018	6.95	7.44	6.72	6.90
195	NASDAQ	OVID	Mon, Feb 12, 2018	6.84	7.75	6.74	7.04
194	NASDAQ	OVID	Fri, Feb 9, 2018	6.92	7.04	6.57	6.80
193	NASDAQ	OVID	Thu, Feb 8, 2018	7.24	7.35	6.72	6.73
192	NASDAQ	OVID	Wed, Feb 7, 2018	8.23	8.23	7.35	7.39
191	NASDAQ	OVID	Tue, Feb 6, 2018	7.70	8.48	7.55	7.90
190	NASDAQ	OVID	Mon, Feb 5, 2018	8.25	8.50	8.00	8.00
189	NASDAQ	OVID	Fri, Feb 2, 2018	8.52	8.64	8.36	8.40
188	NASDAQ	OVID	Thu, Feb 1, 2018	8.38	9.07	8.35	8.83
187	NASDAQ	OVID	Wed, Jan 31, 2018	8.32	8.98	8.19	8.50
186	NASDAQ	OVID	Tue, Jan 30, 2018	8.20	9.00	7.82	8.32
185	NASDAQ	OVID	Mon, Jan 29, 2018	8.96	8.96	8.31	8.34
184	NASDAQ	OVID	Fri, Jan 26, 2018	8.77	8.95	8.63	8.90
183	NASDAQ	OVID	Thu, Jan 25, 2018	8.80	8.80	8.58	8.70
182	NASDAQ	OVID	Wed, Jan 24, 2018	9.35	9.75	8.15	8.73
181	NASDAQ	OVID	Tue, Jan 23, 2018	9.70	9.90	9.01	9.33
180	NASDAQ	OVID	Mon, Jan 22, 2018	9.26	9.90	9.20	9.50
179	NASDAQ	OVID	Fri, Jan 19, 2018	8.81	9.27	8.74	9.18
178	NASDAQ	OVID	Thu, Jan 18, 2018	9.15	9.42	8.83	8.90
177	NASDAQ	OVID	Wed, Jan 17, 2018	8.89	9.37	8.89	9.15
176	NASDAQ	OVID	Tue, Jan 16, 2018	9.48	9.73	8.42	8.72
175	NASDAQ	OVID	Fri, Jan 12, 2018	9.80	9.97	9.32	9.52
174	NASDAQ	OVID	Thu, Jan 11, 2018	9.57	10.00	9.57	9.82
173	NASDAQ	OVID	Wed, Jan 10, 2018	9.15	9.54	8.89	9.51
172	NASDAQ	OVID	Tue, Jan 9, 2018	8.85	9.43	8.63	9.20
171	NASDAQ	OVID	Mon, Jan 8, 2018	9.74	9.74	8.70	8.75
170	NASDAQ	OVID	Fri, Jan 5, 2018	9.75	9.86	9.33	9.64
169	NASDAQ	OVID	Thu, Jan 4, 2018	9.80	9.90	9.42	9.69
168	NASDAQ	OVID	Wed, Jan 3, 2018	8.88	9.82	8.88	9.68
167	NASDAQ	OVID	Tue, Jan 2, 2018	9.78	10.00	9.43	9.81
166	NASDAQ	OVID	Fri, Dec 29, 2017	10.04	10.06	9.87	9.87
165	NASDAQ	OVID	Thu, Dec 28, 2017	10.02	10.06	9.96	9.98
164	NASDAQ	OVID	Wed, Dec 27, 2017	10.00	10.15	9.90	9.96
163	NASDAQ	OVID	Tue, Dec 26, 2017	9.96	10.37	9.77	10.01
162	NASDAQ	OVID	Fri, Dec 22, 2017	9.85	10.05	9.85	9.92
161	NASDAQ	OVID	Thu, Dec 21, 2017	9.76	10.01	9.76	9.98
160	NASDAQ	OVID	Wed, Dec 20, 2017	10.42	10.42	9.65	9.97
159	NASDAQ	OVID	Tue, Dec 19, 2017	9.35	10.07	9.24	9.96
158	NASDAQ	OVID	Mon, Dec 18, 2017	9.85	10.24	9.20	9.29
157	NASDAQ	OVID	Fri, Dec 15, 2017	10.21	10.61	9.71	9.72
156	NASDAQ	OVID	Thu, Dec 14, 2017	10.38	10.89	10.22	10.39
155	NASDAQ	OVID	Wed, Dec 13, 2017	10.27	10.71	10.02	10.42
154	NASDAQ	OVID	Tue, Dec 12, 2017	11.50	11.50	10.20	10.33
153	NASDAQ	OVID	Mon, Dec 11, 2017	11.80	12.19	10.33	10.45
152	NASDAQ	OVID	Fri, Dec 8, 2017	12.09	12.09	11.34	11.74
151	NASDAQ	OVID	Thu, Dec 7, 2017	11.44	12.15	11.09	11.98
150	NASDAQ	OVID	Wed, Dec 6, 2017	11.09	11.49	10.58	11.41
149	NASDAQ	OVID	Tue, Dec 5, 2017	10.87	11.23	10.60	11.08
148	NASDAQ	OVID	Mon, Dec 4, 2017	11.44	11.61	10.58	10.89
147	NASDAQ	OVID	Fri, Dec 1, 2017	12.32	12.32	10.04	11.52
146	NASDAQ	OVID	Thu, Nov 30, 2017	11.26	12.44	10.97	12.31
145	NASDAQ	OVID	Wed, Nov 29, 2017	10.83	11.73	10.60	11.21
144	NASDAQ	OVID	Tue, Nov 28, 2017	10.81	10.84	10.46	10.71
143	NASDAQ	OVID	Mon, Nov 27, 2017	10.75	10.85	10.46	10.79
142	NASDAQ	OVID	Fri, Nov 24, 2017	11.23	11.23	10.58	10.72
141	NASDAQ	OVID	Wed, Nov 22, 2017	9.80	11.45	9.69	11.21
140	NASDAQ	OVID	Tue, Nov 21, 2017	9.53	9.95	9.53	9.74
139	NASDAQ	OVID	Mon, Nov 20, 2017	9.65	9.75	9.49	9.62
138	NASDAQ	OVID	Fri, Nov 17, 2017	9.50	9.87	9.50	9.64
137	NASDAQ	OVID	Thu, Nov 16, 2017	9.55	9.94	9.41	9.43
136	NASDAQ	OVID	Wed, Nov 15, 2017	9.39	9.61	9.22	9.48
135	NASDAQ	OVID	Tue, Nov 14, 2017	9.57	9.57	9.16	9.44
134	NASDAQ	OVID	Mon, Nov 13, 2017	9.05	9.84	8.99	9.66
133	NASDAQ	OVID	Fri, Nov 10, 2017	7.27	9.25	7.25	9.03
132	NASDAQ	OVID	Thu, Nov 9, 2017	7.91	7.93	7.22	7.44
131	NASDAQ	OVID	Wed, Nov 8, 2017	7.92	8.01	7.45	7.84
130	NASDAQ	OVID	Tue, Nov 7, 2017	8.47	9.02	7.72	7.77
129	NASDAQ	OVID	Mon, Nov 6, 2017	8.05	8.92	7.77	8.84
128	NASDAQ	OVID	Fri, Nov 3, 2017	7.15	8.11	7.03	7.74
127	NASDAQ	OVID	Thu, Nov 2, 2017	6.98	7.20	6.53	7.10
126	NASDAQ	OVID	Wed, Nov 1, 2017	6.66	6.70	6.21	6.51
125	NASDAQ	OVID	Tue, Oct 31, 2017	6.45	6.65	6.25	6.48
124	NASDAQ	OVID	Mon, Oct 30, 2017	6.79	7.07	6.22	6.37
123	NASDAQ	OVID	Fri, Oct 27, 2017	6.26	6.69	6.08	6.58
122	NASDAQ	OVID	Thu, Oct 26, 2017	6.03	6.37	5.75	6.25
121	NASDAQ	OVID	Wed, Oct 25, 2017	6.20	6.25	5.73	6.12
120	NASDAQ	OVID	Tue, Oct 24, 2017	6.65	6.89	6.26	6.31
119	NASDAQ	OVID	Mon, Oct 23, 2017	7.40	7.55	6.65	7.00
118	NASDAQ	OVID	Fri, Oct 20, 2017	7.50	7.68	7.33	7.40
117	NASDAQ	OVID	Thu, Oct 19, 2017	8.24	8.46	7.27	7.40
116	NASDAQ	OVID	Wed, Oct 18, 2017	8.86	8.86	8.05	8.23
115	NASDAQ	OVID	Tue, Oct 17, 2017	8.74	8.81	8.51	8.72
114	NASDAQ	OVID	Mon, Oct 16, 2017	9.50	9.50	8.72	8.75
113	NASDAQ	OVID	Fri, Oct 13, 2017	9.23	9.29	8.66	8.78
112	NASDAQ	OVID	Thu, Oct 12, 2017	9.31	9.40	9.20	9.24
111	NASDAQ	OVID	Wed, Oct 11, 2017	9.15	9.35	9.01	9.24
110	NASDAQ	OVID	Tue, Oct 10, 2017	9.04	9.25	8.50	9.14
109	NASDAQ	OVID	Mon, Oct 9, 2017	8.36	8.49	8.36	8.43
108	NASDAQ	OVID	Fri, Oct 6, 2017	8.85	8.85	8.33	8.38
107	NASDAQ	OVID	Thu, Oct 5, 2017	8.64	8.84	8.48	8.62
106	NASDAQ	OVID	Wed, Oct 4, 2017	8.65	9.00	8.44	8.61
105	NASDAQ	OVID	Tue, Oct 3, 2017	8.82	8.98	8.29	8.64
104	NASDAQ	OVID	Mon, Oct 2, 2017	8.65	9.17	8.61	8.61
103	NASDAQ	OVID	Fri, Sep 29, 2017	8.72	8.77	8.55	8.57
102	NASDAQ	OVID	Thu, Sep 28, 2017	8.55	8.82	8.43	8.59
101	NASDAQ	OVID	Wed, Sep 27, 2017	8.43	8.89	8.43	8.78
100	NASDAQ	OVID	Tue, Sep 26, 2017	8.51	8.55	8.25	8.49
99	NASDAQ	OVID	Mon, Sep 25, 2017	8.46	8.74	8.45	8.59
98	NASDAQ	OVID	Fri, Sep 22, 2017	8.40	8.60	8.33	8.46
97	NASDAQ	OVID	Thu, Sep 21, 2017	9.10	9.10	8.45	8.66
96	NASDAQ	OVID	Wed, Sep 20, 2017	9.01	9.10	8.70	8.96
95	NASDAQ	OVID	Tue, Sep 19, 2017	9.15	9.38	8.75	8.84
94	NASDAQ	OVID	Mon, Sep 18, 2017	9.26	9.53	9.07	9.26
93	NASDAQ	OVID	Fri, Sep 15, 2017	9.61	9.70	9.10	9.40
92	NASDAQ	OVID	Thu, Sep 14, 2017	8.87	9.96	8.87	9.58
91	NASDAQ	OVID	Wed, Sep 13, 2017	8.26	8.95	8.22	8.78
90	NASDAQ	OVID	Tue, Sep 12, 2017	8.08	8.78	7.96	8.56
89	NASDAQ	OVID	Mon, Sep 11, 2017	8.12	8.15	7.63	7.95
88	NASDAQ	OVID	Fri, Sep 8, 2017	8.15	8.36	8.06	8.14
87	NASDAQ	OVID	Thu, Sep 7, 2017	8.04	8.34	8.03	8.33
86	NASDAQ	OVID	Wed, Sep 6, 2017	8.15	8.36	8.00	8.26
85	NASDAQ	OVID	Tue, Sep 5, 2017	8.38	8.50	8.09	8.38
84	NASDAQ	OVID	Fri, Sep 1, 2017	9.29	9.30	8.32	8.51
83	NASDAQ	OVID	Thu, Aug 31, 2017	9.83	9.90	8.81	9.42
82	NASDAQ	OVID	Wed, Aug 30, 2017	9.05	9.90	8.39	9.77
81	NASDAQ	OVID	Tue, Aug 29, 2017	7.72	8.85	7.32	8.71
80	NASDAQ	OVID	Mon, Aug 28, 2017	7.19	7.25	6.63	7.17
79	NASDAQ	OVID	Fri, Aug 25, 2017	7.25	7.34	6.65	7.19
78	NASDAQ	OVID	Thu, Aug 24, 2017	7.25	7.50	7.03	7.18
77	NASDAQ	OVID	Wed, Aug 23, 2017	8.27	8.27	7.15	7.32
76	NASDAQ	OVID	Tue, Aug 22, 2017	6.70	8.34	6.43	8.25
75	NASDAQ	OVID	Mon, Aug 21, 2017	6.30	6.70	6.30	6.63
74	NASDAQ	OVID	Fri, Aug 18, 2017	6.18	6.43	6.18	6.36
73	NASDAQ	OVID	Thu, Aug 17, 2017	6.35	6.85	6.05	6.35
72	NASDAQ	OVID	Wed, Aug 16, 2017	6.80	6.82	6.24	6.45
71	NASDAQ	OVID	Tue, Aug 15, 2017	6.60	6.91	6.19	6.54
70	NASDAQ	OVID	Mon, Aug 14, 2017	6.24	7.03	5.75	6.67
69	NASDAQ	OVID	Fri, Aug 11, 2017	5.60	6.58	5.41	6.26
68	NASDAQ	OVID	Thu, Aug 10, 2017	6.51	6.68	5.28	5.32
67	NASDAQ	OVID	Wed, Aug 9, 2017	7.09	7.31	6.27	6.36
66	NASDAQ	OVID	Tue, Aug 8, 2017	7.48	7.61	7.09	7.17
65	NASDAQ	OVID	Mon, Aug 7, 2017	6.95	7.81	6.95	7.53
64	NASDAQ	OVID	Fri, Aug 4, 2017	7.37	7.62	6.96	6.99
63	NASDAQ	OVID	Thu, Aug 3, 2017	7.86	8.00	7.34	7.39
62	NASDAQ	OVID	Wed, Aug 2, 2017	8.19	8.19	7.81	7.86
61	NASDAQ	OVID	Tue, Aug 1, 2017	8.14	8.41	8.06	8.12
60	NASDAQ	OVID	Mon, Jul 31, 2017	8.40	8.66	8.11	8.19
59	NASDAQ	OVID	Fri, Jul 28, 2017	8.16	8.95	8.01	8.11
58	NASDAQ	OVID	Thu, Jul 27, 2017	8.95	9.22	7.82	8.21
57	NASDAQ	OVID	Wed, Jul 26, 2017	8.86	9.31	8.78	8.88
56	NASDAQ	OVID	Tue, Jul 25, 2017	9.20	9.20	8.84	8.86
55	NASDAQ	OVID	Mon, Jul 24, 2017	9.17	9.55	8.84	9.08
54	NASDAQ	OVID	Fri, Jul 21, 2017	9.53	9.57	9.06	9.15
53	NASDAQ	OVID	Thu, Jul 20, 2017	9.36	9.63	9.12	9.35
52	NASDAQ	OVID	Wed, Jul 19, 2017	9.60	9.67	9.11	9.43
51	NASDAQ	OVID	Tue, Jul 18, 2017	9.07	9.33	9.05	9.30
50	NASDAQ	OVID	Mon, Jul 17, 2017	9.27	9.57	9.13	9.32
49	NASDAQ	OVID	Fri, Jul 14, 2017	9.23	9.71	9.05	9.20
48	NASDAQ	OVID	Thu, Jul 13, 2017	9.62	9.82	9.23	9.29
47	NASDAQ	OVID	Wed, Jul 12, 2017	9.32	9.90	9.12	9.65
46	NASDAQ	OVID	Tue, Jul 11, 2017	8.97	9.46	8.95	9.34
45	NASDAQ	OVID	Mon, Jul 10, 2017	9.66	9.86	8.79	8.99
44	NASDAQ	OVID	Fri, Jul 7, 2017	10.10	10.10	9.58	9.71
43	NASDAQ	OVID	Thu, Jul 6, 2017	10.10	10.30	10.00	10.06
42	NASDAQ	OVID	Wed, Jul 5, 2017	10.15	10.58	9.97	10.20
41	NASDAQ	OVID	Mon, Jul 3, 2017	10.59	10.80	10.08	10.23
40	NASDAQ	OVID	Fri, Jun 30, 2017	10.83	11.00	10.37	10.49
39	NASDAQ	OVID	Thu, Jun 29, 2017	10.53	10.77	10.13	10.70
38	NASDAQ	OVID	Wed, Jun 28, 2017	10.94	10.94	10.05	10.60
37	NASDAQ	OVID	Tue, Jun 27, 2017	11.50	11.69	10.30	11.01
36	NASDAQ	OVID	Mon, Jun 26, 2017	11.97	12.19	10.81	11.45
35	NASDAQ	OVID	Fri, Jun 23, 2017	12.74	12.97	11.17	11.84
34	NASDAQ	OVID	Thu, Jun 22, 2017	12.64	14.03	12.35	12.66
33	NASDAQ	OVID	Wed, Jun 21, 2017	12.79	13.41	12.25	12.60
32	NASDAQ	OVID	Tue, Jun 20, 2017	13.14	14.35	12.52	12.83
31	NASDAQ	OVID	Mon, Jun 19, 2017	13.34	13.83	12.77	13.20
30	NASDAQ	OVID	Fri, Jun 16, 2017	13.85	14.00	13.04	13.26
29	NASDAQ	OVID	Thu, Jun 15, 2017	13.78	14.27	13.69	13.85
28	NASDAQ	OVID	Wed, Jun 14, 2017	14.54	14.54	13.25	13.91
27	NASDAQ	OVID	Tue, Jun 13, 2017	13.11	14.50	12.21	14.40
26	NASDAQ	OVID	Mon, Jun 12, 2017	13.84	14.80	12.21	13.21
25	NASDAQ	OVID	Fri, Jun 9, 2017	12.30	13.93	11.95	13.84
24	NASDAQ	OVID	Thu, Jun 8, 2017	11.29	12.50	10.80	12.44
23	NASDAQ	OVID	Wed, Jun 7, 2017	11.69	12.01	10.71	11.38
22	NASDAQ	OVID	Tue, Jun 6, 2017	12.30	12.46	11.49	11.60
21	NASDAQ	OVID	Mon, Jun 5, 2017	12.27	12.81	12.10	12.40
20	NASDAQ	OVID	Fri, Jun 2, 2017	11.56	12.49	11.55	12.15
19	NASDAQ	OVID	Thu, Jun 1, 2017	12.71	12.76	11.46	11.68
18	NASDAQ	OVID	Wed, May 31, 2017	13.36	13.78	12.53	12.75
17	NASDAQ	OVID	Tue, May 30, 2017	14.50	14.50	13.25	13.42
16	NASDAQ	OVID	Fri, May 26, 2017	14.62	14.90	14.46	14.48
15	NASDAQ	OVID	Thu, May 25, 2017	14.54	14.95	14.22	14.57
14	NASDAQ	OVID	Wed, May 24, 2017	14.95	15.01	13.49	14.50
13	NASDAQ	OVID	Tue, May 23, 2017	14.56	14.95	13.91	14.95
12	NASDAQ	OVID	Mon, May 22, 2017	15.00	15.05	14.76	14.97
11	NASDAQ	OVID	Fri, May 19, 2017	15.00	15.15	14.63	15.00
10	NASDAQ	OVID	Thu, May 18, 2017	13.80	15.93	13.60	14.95
9	NASDAQ	OVID	Wed, May 17, 2017	13.75	13.80	13.25	13.73
8	NASDAQ	OVID	Tue, May 16, 2017	13.71	13.91	13.54	13.78
7	NASDAQ	OVID	Mon, May 15, 2017	13.88	14.00	13.70	13.91
6	NASDAQ	OVID	Fri, May 12, 2017	13.51	13.88	13.17	13.78
5	NASDAQ	OVID	Thu, May 11, 2017	13.93	14.00	13.68	13.89
4	NASDAQ	OVID	Wed, May 10, 2017	13.35	13.73	12.76	13.73
3	NASDAQ	OVID	Tue, May 9, 2017	12.80	13.50	12.50	13.34
2	NASDAQ	OVID	Mon, May 8, 2017	12.26	12.90	12.20	12.79
1	NASDAQ	OVID	Fri, May 5, 2017	14.00	14.48	12.08	12.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Ovid Therapeutics Inc NASDAQ:OVID Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024