Artelo Biosciences Inc (ARTL) Stock

Data as of April 26, 2024

$1.34 ($0.00) -0.01%

Artelo Biosciences Inc - Daily Information

Click for more stock information on Artelo Biosciences Inc.

Daily Information	Data
Date	April 26, 2024
Open	$1.36
Previous Close	$1.34
High	$1.36
Low	$1.31
Adjusted Open	$1.36
Previous Adjusted Close	$1.34
Adjusted High	$1.36
Adjusted Low	$1.31

About Artelo Biosciences Inc (ARTL)

Artelo Biosciences, Inc. is a San Diego-based biopharmaceutical company dedicated to the development and commercialization of proprietary therapeutics intended to modulate endogenous signaling pathways, including the endocannabinoid system.

Invest in Artelo Biosciences Inc (ARTL)

Join over 15 million registered users who invest on eToro.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Artelo Biosciences Inc (ARTL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$1.36	$1.36	$1.31	$1.34	$1.34	5,726
2024-04-25	$1.30	$1.36	$1.30	$1.34	$1.34	5,281
2024-04-24	$1.31	$1.34	$1.28	$1.34	$1.34	5,411
2024-04-23	$1.31	$1.34	$1.26	$1.31	$1.31	15,876
2024-04-22	$1.38	$1.38	$1.29	$1.30	$1.30	3,574
2024-04-19	$1.30	$1.39	$1.28	$1.32	$1.32	6,133
2024-04-18	$1.31	$1.35	$1.25	$1.28	$1.28	14,179
2024-04-17	$1.46	$1.46	$1.29	$1.32	$1.32	45,851
2024-04-16	$1.45	$1.48	$1.43	$1.45	$1.45	3,048
2024-04-15	$1.51	$1.51	$1.43	$1.43	$1.43	5,311
2024-04-12	$1.55	$1.57	$1.51	$1.53	$1.53	9,207
2024-04-11	$1.49	$1.58	$1.49	$1.58	$1.58	7,498
2024-04-10	$1.58	$1.58	$1.58	$1.58	$1.58	1,936
2024-04-09	$1.54	$1.60	$1.54	$1.58	$1.58	5,623
2024-04-08	$1.53	$1.57	$1.53	$1.57	$1.57	3,205
2024-04-05	$1.47	$1.58	$1.47	$1.55	$1.55	5,317
2024-04-04	$1.53	$1.55	$1.50	$1.53	$1.53	6,830
2024-04-03	$1.49	$1.53	$1.49	$1.52	$1.52	4,971
2024-04-02	$1.54	$1.54	$1.47	$1.50	$1.50	5,306
2024-04-01	$1.51	$1.53	$1.50	$1.52	$1.52	7,772
2024-03-28	$1.51	$1.53	$1.47	$1.48	$1.48	16,079
2024-03-27	$1.48	$1.49	$1.44	$1.47	$1.47	11,150
2024-03-26	$1.41	$1.48	$1.41	$1.44	$1.44	28,518
2024-03-25	$1.45	$1.52	$1.45	$1.51	$1.51	5,429
2024-03-22	$1.46	$1.52	$1.46	$1.52	$1.52	4,016
2024-03-21	$1.45	$1.53	$1.45	$1.50	$1.50	23,317
2024-03-20	$1.50	$1.70	$1.43	$1.47	$1.47	110,529
2024-03-19	$1.44	$1.51	$1.43	$1.50	$1.50	6,436
2024-03-18	$1.46	$1.52	$1.43	$1.47	$1.47	19,709
2024-03-15	$1.53	$1.53	$1.44	$1.44	$1.44	15,918
2024-03-14	$1.50	$1.53	$1.44	$1.50	$1.50	26,655
2024-03-13	$1.51	$1.51	$1.45	$1.47	$1.47	13,480
2024-03-12	$1.52	$1.62	$1.46	$1.53	$1.53	11,435
2024-03-11	$1.49	$1.50	$1.49	$1.49	$1.49	2,614
2024-03-08	$1.47	$1.53	$1.45	$1.50	$1.50	5,111
2024-03-07	$1.45	$1.48	$1.40	$1.42	$1.42	12,276
2024-03-06	$1.47	$1.50	$1.45	$1.49	$1.49	6,597
2024-03-05	$1.50	$1.54	$1.46	$1.47	$1.47	6,187
2024-03-04	$1.55	$1.55	$1.46	$1.49	$1.49	8,839
2024-03-01	$1.52	$1.53	$1.45	$1.51	$1.51	22,944
2024-02-29	$1.52	$1.61	$1.52	$1.54	$1.54	6,409
2024-02-28	$1.55	$1.64	$1.55	$1.55	$1.55	6,699
2024-02-27	$1.50	$1.64	$1.50	$1.55	$1.55	9,069
2024-02-26	$1.50	$1.66	$1.50	$1.51	$1.51	27,320
2024-02-23	$1.67	$1.67	$1.55	$1.55	$1.55	17,439
2024-02-22	$1.62	$1.72	$1.62	$1.68	$1.68	51,545
2024-02-21	$1.64	$1.65	$1.60	$1.62	$1.62	14,458
2024-02-20	$1.65	$1.67	$1.59	$1.66	$1.66	5,332
2024-02-16	$1.72	$1.72	$1.64	$1.67	$1.67	8,085
2024-02-15	$1.55	$1.73	$1.55	$1.73	$1.73	30,361
2024-02-14	$1.52	$1.75	$1.52	$1.63	$1.63	76,913
2024-02-13	$1.50	$1.50	$1.45	$1.48	$1.48	7,160
2024-02-12	$1.41	$1.55	$1.41	$1.51	$1.51	40,744
2024-02-09	$1.39	$1.45	$1.39	$1.44	$1.44	4,811
2024-02-08	$1.39	$1.44	$1.39	$1.41	$1.41	26,663
2024-02-07	$1.38	$1.41	$1.38	$1.40	$1.40	2,851
2024-02-06	$1.41	$1.41	$1.36	$1.40	$1.40	5,193
2024-02-05	$1.34	$1.40	$1.32	$1.40	$1.40	9,558
2024-02-02	$1.38	$1.40	$1.35	$1.37	$1.37	13,104
2024-02-01	$1.39	$1.43	$1.34	$1.36	$1.36	23,537
2024-01-31	$1.37	$1.42	$1.37	$1.40	$1.40	10,330
2024-01-30	$1.38	$1.41	$1.37	$1.38	$1.38	3,756
2024-01-29	$1.44	$1.45	$1.40	$1.42	$1.42	6,100
2024-01-26	$1.37	$1.46	$1.37	$1.46	$1.46	3,455
2024-01-25	$1.39	$1.42	$1.36	$1.37	$1.37	4,822
2024-01-24	$1.39	$1.45	$1.36	$1.36	$1.36	19,297
2024-01-23	$1.39	$1.44	$1.37	$1.38	$1.38	8,678
2024-01-22	$1.43	$1.46	$1.38	$1.39	$1.39	15,241
2024-01-19	$1.44	$1.46	$1.36	$1.43	$1.43	28,817
2024-01-18	$1.53	$1.53	$1.42	$1.42	$1.42	22,048
2024-01-17	$1.55	$1.56	$1.49	$1.50	$1.50	11,416
2024-01-16	$1.48	$1.54	$1.43	$1.52	$1.52	60,890
2024-01-12	$1.46	$1.48	$1.42	$1.46	$1.46	9,471
2024-01-11	$1.48	$1.48	$1.40	$1.46	$1.46	15,223
2024-01-10	$1.45	$1.47	$1.40	$1.46	$1.46	20,182
2024-01-09	$1.46	$1.49	$1.41	$1.44	$1.44	17,163
2024-01-08	$1.54	$1.54	$1.43	$1.48	$1.48	17,309
2024-01-05	$1.47	$1.53	$1.42	$1.49	$1.49	27,023
2024-01-04	$1.56	$1.56	$1.42	$1.44	$1.44	17,062
2024-01-03	$1.42	$1.43	$1.38	$1.39	$1.39	8,167
2024-01-02	$1.40	$1.49	$1.36	$1.38	$1.38	19,801
2023-12-29	$1.40	$1.44	$1.36	$1.40	$1.40	14,059
2023-12-28	$1.34	$1.43	$1.34	$1.40	$1.40	28,024
2023-12-27	$1.29	$1.39	$1.29	$1.34	$1.34	23,446
2023-12-26	$1.34	$1.34	$1.28	$1.34	$1.34	21,734
2023-12-22	$1.32	$1.40	$1.32	$1.35	$1.35	14,608
2023-12-21	$1.31	$1.39	$1.30	$1.38	$1.38	6,858
2023-12-20	$1.35	$1.40	$1.30	$1.30	$1.30	15,496
2023-12-19	$1.31	$1.41	$1.30	$1.35	$1.35	8,407
2023-12-18	$1.34	$1.34	$1.31	$1.34	$1.34	10,006
2023-12-15	$1.36	$1.43	$1.35	$1.35	$1.35	17,747
2023-12-14	$1.33	$1.40	$1.33	$1.37	$1.37	12,988
2023-12-13	$1.40	$1.40	$1.31	$1.40	$1.40	27,344
2023-12-12	$1.38	$1.49	$1.38	$1.40	$1.40	22,149
2023-12-11	$1.37	$1.44	$1.35	$1.42	$1.42	18,667
2023-12-08	$1.40	$1.41	$1.33	$1.40	$1.40	17,421
2023-12-07	$1.39	$1.45	$1.37	$1.40	$1.40	9,795
2023-12-06	$1.43	$1.48	$1.38	$1.45	$1.45	10,313
2023-12-05	$1.41	$1.53	$1.40	$1.48	$1.48	22,088
2023-12-04	$1.41	$1.46	$1.39	$1.42	$1.42	19,773
2023-12-01	$1.36	$1.46	$1.36	$1.44	$1.44	13,512
2023-11-30	$1.46	$1.46	$1.35	$1.38	$1.38	15,627
2023-11-29	$1.29	$1.40	$1.29	$1.37	$1.37	22,072
2023-11-28	$1.32	$1.32	$1.22	$1.23	$1.23	9,128
2023-11-27	$1.29	$1.35	$1.27	$1.32	$1.32	33,556
2023-11-24	$1.23	$1.28	$1.23	$1.28	$1.28	6,241
2023-11-22	$1.20	$1.25	$1.17	$1.22	$1.22	25,277
2023-11-21	$1.23	$1.25	$1.19	$1.23	$1.23	7,044
2023-11-20	$1.18	$1.26	$1.15	$1.26	$1.26	12,752
2023-11-17	$1.25	$1.25	$1.16	$1.18	$1.18	18,114
2023-11-16	$1.26	$1.29	$1.21	$1.22	$1.22	19,334
2023-11-15	$1.25	$1.32	$1.23	$1.29	$1.29	36,868
2023-11-14	$1.24	$1.35	$1.23	$1.31	$1.31	24,115
2023-11-13	$1.24	$1.28	$1.23	$1.27	$1.27	27,337
2023-11-10	$1.24	$1.30	$1.24	$1.27	$1.27	9,138
2023-11-09	$1.49	$1.49	$1.24	$1.32	$1.32	66,381
2023-11-08	$1.39	$1.50	$1.39	$1.44	$1.44	26,917
2023-11-07	$1.38	$1.43	$1.38	$1.39	$1.39	7,791
2023-11-06	$1.35	$1.40	$1.35	$1.38	$1.38	4,702
2023-11-03	$1.28	$1.41	$1.28	$1.33	$1.33	19,655
2023-11-02	$1.25	$1.27	$1.20	$1.26	$1.26	25,280
2023-11-01	$1.22	$1.23	$1.18	$1.23	$1.23	14,183
2023-10-31	$1.30	$1.39	$1.16	$1.24	$1.24	42,328
2023-10-30	$1.40	$1.40	$1.18	$1.28	$1.28	29,924
2023-10-27	$1.45	$1.46	$1.36	$1.37	$1.37	10,526
2023-10-26	$1.40	$1.43	$1.37	$1.42	$1.42	14,648
2023-10-25	$1.41	$1.44	$1.39	$1.43	$1.43	19,057
2023-10-24	$1.48	$1.48	$1.40	$1.43	$1.43	16,477
2023-10-23	$1.49	$1.49	$1.38	$1.46	$1.46	20,578
2023-10-20	$1.45	$1.46	$1.41	$1.43	$1.43	22,403
2023-10-19	$1.46	$1.47	$1.39	$1.45	$1.45	18,145
2023-10-18	$1.48	$1.48	$1.41	$1.43	$1.43	15,580
2023-10-17	$1.40	$1.49	$1.40	$1.42	$1.42	33,707
2023-10-16	$1.45	$1.50	$1.40	$1.43	$1.43	50,553
2023-10-13	$1.49	$1.49	$1.37	$1.43	$1.43	35,085
2023-10-12	$1.49	$1.49	$1.36	$1.44	$1.44	77,862
2023-10-11	$1.75	$1.75	$1.41	$1.51	$1.51	249,088
2023-10-10	$1.37	$1.78	$1.37	$1.72	$1.72	248,829
2023-10-09	$1.36	$1.48	$1.36	$1.38	$1.38	6,619
2023-10-06	$1.34	$1.45	$1.34	$1.38	$1.38	8,136
2023-10-05	$1.37	$1.40	$1.36	$1.38	$1.38	9,534
2023-10-04	$1.45	$1.45	$1.36	$1.40	$1.40	36,681
2023-10-03	$1.45	$1.45	$1.36	$1.37	$1.37	20,420
2023-10-02	$1.46	$1.51	$1.45	$1.46	$1.46	15,291
2023-09-29	$1.47	$1.50	$1.45	$1.46	$1.46	17,529
2023-09-28	$1.48	$1.54	$1.47	$1.48	$1.48	16,987
2023-09-27	$1.47	$1.55	$1.47	$1.51	$1.51	17,433
2023-09-26	$1.48	$1.58	$1.48	$1.53	$1.53	22,150
2023-09-25	$1.51	$1.56	$1.49	$1.51	$1.51	34,010
2023-09-22	$1.57	$1.57	$1.47	$1.54	$1.54	43,559
2023-09-21	$1.49	$1.50	$1.47	$1.49	$1.49	18,785
2023-09-20	$1.48	$1.53	$1.46	$1.53	$1.53	12,584
2023-09-19	$1.47	$1.55	$1.45	$1.51	$1.51	19,042
2023-09-18	$1.50	$1.50	$1.45	$1.48	$1.48	19,027
2023-09-15	$1.50	$1.53	$1.45	$1.53	$1.53	43,272
2023-09-14	$1.52	$1.52	$1.40	$1.45	$1.45	75,932
2023-09-13	$1.57	$1.60	$1.52	$1.54	$1.54	33,279
2023-09-12	$1.55	$1.63	$1.55	$1.58	$1.58	65,139
2023-09-11	$1.64	$1.70	$1.51	$1.69	$1.69	285,157
2023-09-08	$1.80	$1.94	$1.70	$1.75	$1.75	456,494
2023-09-07	$2.44	$2.98	$1.74	$1.82	$1.82	12,252,996
2023-09-06	$1.85	$2.70	$1.83	$2.35	$2.35	2,702,018
2023-09-05	$1.88	$1.88	$1.85	$1.85	$1.85	2,430
2023-09-01	$1.85	$1.91	$1.85	$1.87	$1.87	6,016
2023-08-31	$1.85	$1.90	$1.85	$1.90	$1.90	12,519
2023-08-30	$1.90	$1.90	$1.83	$1.86	$1.86	5,988
2023-08-29	$1.86	$1.91	$1.84	$1.84	$1.84	3,761
2023-08-28	$1.86	$1.90	$1.86	$1.86	$1.86	3,586
2023-08-25	$1.92	$1.92	$1.86	$1.88	$1.88	6,587
2023-08-24	$1.98	$1.98	$1.88	$1.89	$1.89	3,740
2023-08-23	$1.97	$2.00	$1.94	$1.95	$1.95	7,494
2023-08-22	$1.95	$1.96	$1.91	$1.92	$1.92	4,524
2023-08-21	$1.93	$2.00	$1.90	$1.91	$1.91	9,633
2023-08-18	$1.92	$1.97	$1.90	$1.96	$1.96	4,485
2023-08-17	$1.97	$2.00	$1.91	$1.98	$1.98	4,267
2023-08-16	$1.97	$2.01	$1.97	$2.00	$2.00	5,176
2023-08-15	$1.91	$2.01	$1.91	$2.01	$2.01	9,159
2023-08-14	$1.95	$2.01	$1.87	$1.94	$1.94	9,423
2023-08-11	$1.95	$1.95	$1.86	$1.91	$1.91	14,157
2023-08-10	$1.91	$2.00	$1.91	$1.97	$1.97	10,966
2023-08-09	$1.95	$2.04	$1.95	$1.97	$1.97	7,246
2023-08-08	$1.92	$2.01	$1.92	$1.99	$1.99	8,272
2023-08-07	$1.97	$2.02	$1.92	$1.99	$1.99	10,561
2023-08-04	$1.96	$2.05	$1.95	$2.01	$2.01	17,010
2023-08-03	$1.93	$2.01	$1.93	$2.00	$2.00	5,812
2023-08-02	$1.93	$2.02	$1.93	$1.97	$1.97	9,339
2023-08-01	$1.93	$2.00	$1.93	$1.94	$1.94	13,336
2023-07-31	$1.90	$1.99	$1.90	$1.93	$1.93	19,523
2023-07-28	$1.91	$2.00	$1.87	$1.93	$1.93	14,491
2023-07-27	$2.00	$2.00	$1.88	$1.97	$1.97	9,669
2023-07-26	$1.92	$1.98	$1.91	$1.94	$1.94	7,984
2023-07-25	$1.93	$2.00	$1.92	$1.95	$1.95	13,519
2023-07-24	$1.96	$2.02	$1.89	$2.00	$2.00	18,890
2023-07-21	$1.91	$1.98	$1.87	$1.92	$1.92	13,886
2023-07-20	$1.89	$1.98	$1.88	$1.97	$1.97	9,409
2023-07-19	$1.99	$1.99	$1.86	$1.92	$1.92	16,851
2023-07-18	$2.05	$2.05	$1.88	$1.90	$1.90	18,080
2023-07-17	$2.03	$2.03	$1.92	$1.99	$1.99	33,148
2023-07-14	$2.02	$2.02	$1.94	$1.98	$1.98	9,345
2023-07-13	$2.01	$2.09	$2.00	$2.02	$2.02	14,943
2023-07-12	$2.05	$2.10	$2.02	$2.05	$2.05	12,832
2023-07-11	$2.04	$2.06	$2.01	$2.04	$2.04	3,992
2023-07-10	$1.99	$2.05	$1.99	$2.03	$2.03	16,878
2023-07-07	$1.98	$2.04	$1.98	$2.02	$2.02	4,728
2023-07-06	$2.04	$2.06	$2.00	$2.00	$2.00	5,750
2023-07-05	$1.98	$2.10	$1.91	$2.06	$2.06	17,616
2023-07-03	$1.95	$2.03	$1.95	$1.98	$1.98	10,773
2023-06-30	$1.97	$2.05	$1.93	$1.99	$1.99	7,094
2023-06-29	$1.96	$2.01	$1.94	$1.98	$1.98	4,575
2023-06-28	$1.96	$1.96	$1.86	$1.92	$1.92	20,447
2023-06-27	$1.99	$2.13	$1.88	$1.92	$1.92	95,713
2023-06-26	$1.99	$2.01	$1.95	$1.95	$1.95	12,942
2023-06-23	$1.94	$2.01	$1.90	$1.95	$1.95	14,512
2023-06-22	$1.89	$1.95	$1.87	$1.93	$1.93	16,008
2023-06-21	$1.93	$1.97	$1.89	$1.94	$1.94	9,814
2023-06-20	$1.80	$2.04	$1.80	$1.98	$1.98	23,202
2023-06-16	$2.00	$2.04	$1.99	$2.04	$2.04	5,259
2023-06-15	$2.00	$2.03	$1.95	$2.02	$2.02	10,035
2023-06-14	$2.09	$2.12	$2.01	$2.01	$2.01	9,124
2023-06-13	$2.01	$2.07	$2.01	$2.03	$2.03	12,806
2023-06-12	$2.02	$2.10	$2.00	$2.00	$2.00	10,843
2023-06-09	$2.11	$2.11	$2.00	$2.01	$2.01	6,212
2023-06-08	$2.12	$2.12	$2.00	$2.04	$2.04	5,770
2023-06-07	$1.94	$2.15	$1.94	$2.10	$2.10	25,952
2023-06-06	$1.91	$1.92	$1.90	$1.90	$1.90	2,038
2023-06-05	$1.95	$1.96	$1.84	$1.88	$1.88	9,895
2023-06-02	$1.87	$1.97	$1.84	$1.91	$1.91	17,702
2023-06-01	$1.79	$1.85	$1.76	$1.85	$1.85	4,097
2023-05-31	$1.73	$1.79	$1.73	$1.79	$1.79	5,347
2023-05-30	$1.71	$1.75	$1.71	$1.72	$1.72	3,577
2023-05-26	$1.67	$1.72	$1.66	$1.69	$1.69	16,015
2023-05-25	$1.79	$1.79	$1.64	$1.67	$1.67	15,730
2023-05-24	$1.83	$1.85	$1.75	$1.80	$1.80	11,226
2023-05-23	$1.85	$1.85	$1.77	$1.81	$1.81	16,463
2023-05-22	$1.80	$1.85	$1.79	$1.81	$1.81	12,722
2023-05-19	$1.77	$1.78	$1.77	$1.77	$1.77	2,809
2023-05-18	$1.73	$1.79	$1.72	$1.75	$1.75	7,904
2023-05-17	$1.73	$1.73	$1.71	$1.71	$1.71	6,615
2023-05-16	$1.71	$1.71	$1.68	$1.68	$1.68	3,891
2023-05-15	$1.72	$1.74	$1.69	$1.71	$1.71	8,001
2023-05-12	$1.68	$1.68	$1.66	$1.67	$1.67	3,708
2023-05-11	$1.68	$1.72	$1.66	$1.69	$1.69	4,409
2023-05-10	$1.69	$1.74	$1.67	$1.71	$1.71	8,527
2023-05-09	$1.75	$1.75	$1.66	$1.70	$1.70	10,085
2023-05-08	$1.68	$1.73	$1.68	$1.69	$1.69	3,137
2023-05-05	$1.70	$1.74	$1.63	$1.68	$1.68	14,610
2023-05-04	$1.62	$1.69	$1.61	$1.64	$1.64	9,647
2023-05-03	$1.60	$1.67	$1.60	$1.63	$1.63	5,190
2023-05-02	$1.64	$1.68	$1.59	$1.59	$1.59	28,998
2023-05-01	$1.68	$1.69	$1.61	$1.64	$1.64	13,336
2023-04-28	$1.94	$1.95	$1.39	$1.63	$1.63	166,922
2023-04-27	$2.10	$2.13	$1.94	$1.95	$1.95	28,877
2023-04-26	$2.15	$2.29	$2.03	$2.05	$2.05	54,617
2023-04-25	$2.69	$2.69	$2.10	$2.11	$2.11	129,979
2023-04-24	$2.88	$2.88	$2.65	$2.69	$2.69	11,580
2023-04-21	$2.86	$2.89	$2.76	$2.78	$2.78	10,945
2023-04-20	$2.76	$2.90	$2.76	$2.86	$2.86	17,609
2023-04-19	$2.71	$2.85	$2.69	$2.73	$2.73	16,471
2023-04-18	$2.73	$2.74	$2.65	$2.73	$2.73	10,552
2023-04-17	$2.62	$2.74	$2.58	$2.69	$2.69	39,379
2023-04-14	$2.58	$2.65	$2.54	$2.61	$2.61	12,234
2023-04-13	$2.57	$2.70	$2.57	$2.64	$2.64	13,692
2023-04-12	$2.68	$2.68	$2.50	$2.56	$2.56	14,321
2023-04-11	$2.53	$2.67	$2.45	$2.63	$2.63	66,437
2023-04-10	$2.38	$2.45	$2.37	$2.39	$2.39	6,424
2023-04-06	$2.34	$2.44	$2.25	$2.35	$2.35	20,627
2023-04-05	$2.50	$2.54	$2.40	$2.43	$2.43	8,083
2023-04-04	$2.53	$2.53	$2.36	$2.48	$2.48	13,950
2023-04-03	$2.30	$2.51	$2.30	$2.49	$2.49	49,499
2023-03-31	$2.08	$2.35	$2.08	$2.32	$2.32	29,289
2023-03-30	$2.14	$2.20	$2.11	$2.15	$2.15	41,747
2023-03-29	$2.16	$2.16	$2.07	$2.14	$2.14	15,514
2023-03-28	$2.11	$2.16	$2.06	$2.11	$2.11	44,657
2023-03-27	$2.06	$2.14	$2.06	$2.11	$2.11	2,108
2023-03-24	$2.11	$2.11	$2.01	$2.09	$2.09	6,161
2023-03-23	$2.14	$2.14	$2.03	$2.11	$2.11	18,005
2023-03-22	$2.20	$2.20	$2.06	$2.12	$2.12	22,386
2023-03-21	$2.09	$2.15	$2.03	$2.09	$2.09	19,256
2023-03-20	$2.19	$2.22	$2.05	$2.10	$2.10	19,190
2023-03-17	$2.18	$2.31	$2.14	$2.14	$2.14	12,600
2023-03-16	$2.29	$2.29	$2.14	$2.14	$2.14	16,266
2023-03-15	$2.42	$2.57	$2.28	$2.30	$2.30	12,320
2023-03-14	$2.39	$2.51	$2.27	$2.27	$2.27	12,638
2023-03-13	$2.82	$2.82	$2.28	$2.47	$2.47	15,121
2023-03-10	$2.59	$2.70	$2.01	$2.34	$2.34	53,396
2023-03-09	$2.69	$2.73	$2.53	$2.68	$2.68	16,711
2023-03-08	$2.71	$2.82	$2.63	$2.72	$2.72	8,370
2023-03-07	$2.78	$2.79	$2.75	$2.79	$2.79	9,024
2023-03-06	$2.77	$2.86	$2.75	$2.76	$2.76	5,174
2023-03-03	$2.83	$2.84	$2.72	$2.76	$2.76	11,559
2023-03-02	$2.94	$2.94	$2.70	$2.81	$2.81	16,966
2023-03-01	$2.86	$2.95	$2.83	$2.83	$2.83	9,387
2023-02-28	$2.90	$2.95	$2.86	$2.87	$2.87	10,881
2023-02-27	$2.97	$2.97	$2.87	$2.87	$2.87	1,917
2023-02-24	$2.88	$2.98	$2.88	$2.93	$2.93	11,668
2023-02-23	$2.94	$2.97	$2.87	$2.97	$2.97	6,580
2023-02-22	$3.02	$3.07	$2.96	$3.02	$3.02	16,509
2023-02-21	$3.07	$3.07	$2.93	$3.05	$3.05	17,351
2023-02-17	$2.96	$3.08	$2.95	$3.01	$3.01	16,418
2023-02-16	$2.89	$3.01	$2.89	$3.00	$3.00	4,180
2023-02-15	$2.80	$3.01	$2.80	$3.01	$3.01	9,785
2023-02-14	$2.91	$2.94	$2.85	$2.88	$2.88	25,066
2023-02-13	$2.97	$2.99	$2.91	$2.99	$2.99	7,285
2023-02-10	$2.93	$3.03	$2.91	$3.02	$3.02	49,933
2023-02-09	$3.01	$3.01	$2.92	$2.96	$2.96	10,257
2023-02-08	$3.02	$3.10	$2.96	$3.04	$3.04	16,816
2023-02-07	$3.00	$3.05	$2.92	$3.00	$3.00	16,005
2023-02-06	$3.00	$3.08	$2.95	$3.06	$3.06	29,324
2023-02-03	$3.13	$3.19	$3.01	$3.07	$3.07	36,241
2023-02-02	$3.11	$3.16	$2.91	$3.08	$3.08	107,329
2023-02-01	$3.21	$3.21	$3.06	$3.15	$3.15	11,503
2023-01-31	$3.12	$3.23	$3.10	$3.22	$3.22	20,011
2023-01-30	$3.15	$3.15	$3.12	$3.15	$3.15	8,556
2023-01-27	$3.16	$3.22	$3.14	$3.20	$3.20	7,641
2023-01-26	$3.09	$3.21	$3.06	$3.21	$3.21	5,892
2023-01-25	$3.06	$3.16	$3.06	$3.11	$3.11	6,954
2023-01-24	$3.10	$3.15	$3.06	$3.06	$3.06	7,682
2023-01-23	$3.00	$3.15	$3.00	$3.10	$3.10	11,300
2023-01-20	$3.14	$3.14	$2.97	$3.00	$3.00	22,272
2023-01-19	$3.16	$3.21	$3.01	$3.04	$3.04	9,541
2023-01-18	$3.50	$3.50	$3.16	$3.25	$3.25	55,873
2023-01-17	$3.23	$3.49	$3.23	$3.38	$3.38	26,023
2023-01-13	$3.20	$3.27	$3.16	$3.26	$3.26	11,902
2023-01-12	$3.30	$3.30	$3.17	$3.20	$3.20	38,388
2023-01-11	$3.41	$3.41	$3.27	$3.35	$3.35	23,731
2023-01-10	$3.38	$3.41	$3.27	$3.36	$3.36	19,176
2023-01-09	$3.13	$3.48	$3.03	$3.41	$3.41	82,082
2023-01-06	$2.92	$3.19	$2.91	$3.14	$3.14	60,723
2023-01-05	$3.01	$3.05	$2.93	$2.96	$2.96	12,162
2023-01-04	$3.02	$3.09	$2.88	$2.98	$2.98	22,659
2023-01-03	$2.98	$3.15	$2.90	$2.97	$2.97	26,837
2022-12-30	$2.77	$2.91	$2.75	$2.89	$2.89	15,906
2022-12-29	$2.79	$2.85	$2.77	$2.81	$2.81	14,951
2022-12-28	$2.78	$2.83	$2.71	$2.79	$2.79	29,553
2022-12-27	$2.81	$2.86	$2.70	$2.75	$2.75	23,415
2022-12-23	$2.89	$2.98	$2.79	$2.90	$2.90	19,391
2022-12-22	$3.00	$3.05	$2.89	$3.00	$3.00	25,075
2022-12-21	$3.20	$3.20	$3.05	$3.12	$3.12	20,582
2022-12-20	$3.08	$3.22	$2.98	$3.15	$3.15	58,702
2022-12-19	$2.95	$3.05	$2.95	$3.05	$3.05	32,481
2022-12-16	$2.94	$3.05	$2.87	$3.05	$3.05	12,053
2022-12-15	$3.06	$3.06	$2.88	$2.95	$2.95	22,360
2022-12-14	$2.85	$3.03	$2.81	$3.03	$3.03	41,035
2022-12-13	$2.81	$2.92	$2.73	$2.85	$2.85	17,987
2022-12-12	$2.66	$2.88	$2.66	$2.82	$2.82	19,708
2022-12-09	$2.73	$2.74	$2.64	$2.70	$2.70	11,815
2022-12-08	$2.61	$2.74	$2.61	$2.74	$2.74	19,629
2022-12-07	$2.57	$2.64	$2.57	$2.61	$2.61	19,974
2022-12-06	$2.74	$2.74	$2.49	$2.53	$2.53	31,931
2022-12-05	$2.59	$2.79	$2.59	$2.68	$2.68	47,441
2022-12-02	$2.59	$2.60	$2.52	$2.56	$2.56	24,445
2022-12-01	$2.69	$2.69	$2.48	$2.57	$2.57	18,955
2022-11-30	$2.46	$2.50	$2.42	$2.46	$2.46	8,779
2022-11-29	$2.51	$2.51	$2.42	$2.46	$2.46	5,521
2022-11-28	$2.51	$2.62	$2.46	$2.51	$2.51	30,797
2022-11-25	$2.59	$2.63	$2.55	$2.59	$2.59	6,846
2022-11-23	$2.49	$2.59	$2.43	$2.54	$2.54	8,667
2022-11-22	$2.44	$2.56	$2.38	$2.42	$2.42	15,771
2022-11-21	$2.52	$2.52	$2.40	$2.40	$2.40	25,786
2022-11-18	$2.72	$2.72	$2.51	$2.51	$2.51	25,977
2022-11-17	$2.79	$2.92	$2.60	$2.79	$2.79	20,484
2022-11-16	$2.96	$3.04	$2.75	$2.87	$2.87	59,467
2022-11-15	$2.95	$3.07	$2.91	$2.91	$2.91	19,716
2022-11-14	$2.84	$3.02	$2.78	$2.97	$2.97	45,826
2022-11-11	$2.71	$2.82	$2.61	$2.77	$2.77	31,572
2022-11-10	$2.68	$2.84	$2.60	$2.77	$2.77	7,331
2022-11-09	$2.77	$2.85	$2.59	$2.65	$2.65	18,664
2022-11-08	$2.74	$2.87	$2.73	$2.87	$2.87	12,541
2022-11-07	$2.73	$2.79	$2.70	$2.74	$2.74	9,262
2022-11-04	$2.94	$2.94	$2.71	$2.72	$2.72	23,223
2022-11-03	$2.81	$2.95	$2.81	$2.83	$2.83	7,069
2022-11-02	$2.96	$2.96	$2.85	$2.85	$2.85	8,803
2022-11-01	$2.92	$3.00	$2.88	$2.88	$2.88	10,495
2022-10-31	$2.96	$3.02	$2.86	$2.87	$2.87	13,651
2022-10-28	$3.01	$3.06	$2.76	$3.04	$3.04	21,147
2022-10-27	$3.03	$3.04	$2.88	$2.89	$2.89	4,849
2022-10-26	$2.74	$3.02	$2.67	$2.93	$2.93	24,135
2022-10-25	$2.72	$2.93	$2.72	$2.78	$2.78	14,962
2022-10-24	$2.81	$2.96	$2.71	$2.77	$2.77	12,996
2022-10-21	$2.97	$2.99	$2.85	$2.85	$2.85	29,013
2022-10-20	$3.09	$3.16	$2.95	$2.96	$2.96	27,276
2022-10-19	$3.26	$3.26	$3.00	$3.06	$3.06	29,820
2022-10-18	$3.25	$3.45	$3.21	$3.27	$3.27	7,538
2022-10-17	$3.29	$3.30	$3.19	$3.25	$3.25	6,709
2022-10-14	$3.28	$3.29	$3.17	$3.17	$3.17	11,629
2022-10-13	$3.30	$3.33	$3.21	$3.25	$3.25	8,318
2022-10-12	$3.39	$3.39	$3.26	$3.28	$3.28	4,221
2022-10-11	$3.25	$3.44	$3.24	$3.27	$3.27	15,651
2022-10-10	$3.38	$3.38	$3.25	$3.26	$3.26	32,838
2022-10-07	$3.61	$3.61	$3.32	$3.43	$3.43	33,745
2022-10-06	$3.54	$3.65	$3.50	$3.62	$3.62	26,222
2022-10-05	$3.62	$3.69	$3.39	$3.44	$3.44	21,945
2022-10-04	$3.32	$3.65	$3.32	$3.59	$3.59	20,310
2022-10-03	$3.43	$3.53	$3.36	$3.47	$3.47	16,181
2022-09-30	$3.45	$3.50	$3.39	$3.45	$3.45	10,919
2022-09-29	$3.55	$3.60	$3.45	$3.45	$3.45	12,515
2022-09-28	$3.26	$3.57	$3.26	$3.51	$3.51	18,881
2022-09-27	$3.16	$3.35	$3.16	$3.26	$3.26	15,328
2022-09-26	$3.24	$3.26	$3.13	$3.19	$3.19	16,053
2022-09-23	$3.35	$3.50	$3.11	$3.19	$3.19	32,662
2022-09-22	$3.68	$3.70	$3.42	$3.46	$3.46	12,294
2022-09-21	$3.72	$3.74	$3.48	$3.48	$3.48	13,876
2022-09-20	$3.83	$3.83	$3.64	$3.72	$3.72	29,257
2022-09-19	$3.93	$4.04	$3.82	$3.86	$3.86	18,314
2022-09-16	$4.06	$4.16	$3.91	$3.98	$3.98	33,281
2022-09-15	$4.07	$4.23	$4.07	$4.14	$4.14	40,774
2022-09-14	$3.92	$4.17	$3.91	$4.05	$4.05	60,418
2022-09-13	$3.83	$4.32	$3.83	$3.98	$3.98	255,245
2022-09-12	$3.89	$4.03	$3.82	$3.97	$3.97	90,422
2022-09-09	$3.76	$3.96	$3.76	$3.90	$3.90	31,333
2022-09-08	$3.67	$3.90	$3.66	$3.76	$3.76	29,152
2022-09-07	$3.86	$4.02	$3.65	$3.67	$3.67	119,153
2022-09-06	$3.88	$4.04	$3.83	$3.86	$3.86	47,871
2022-09-02	$3.94	$4.02	$3.87	$3.89	$3.89	21,819
2022-09-01	$3.83	$4.02	$3.82	$3.90	$3.90	137,103
2022-08-31	$3.85	$4.05	$3.81	$3.85	$3.85	77,820
2022-08-30	$4.05	$4.06	$3.81	$3.81	$3.81	122,087
2022-08-29	$3.85	$4.05	$3.77	$4.04	$4.04	143,481
2022-08-26	$4.13	$4.34	$3.80	$3.85	$3.85	130,442
2022-08-25	$4.40	$4.46	$4.07	$4.08	$4.08	125,917
2022-08-24	$4.32	$4.55	$4.31	$4.45	$4.45	81,439
2022-08-23	$4.17	$4.45	$4.17	$4.34	$4.34	80,165
2022-08-22	$4.75	$4.83	$4.00	$4.21	$4.21	196,543
2022-08-19	$5.11	$5.11	$4.79	$4.86	$4.86	113,103
2022-08-18	$5.23	$5.36	$4.95	$5.12	$5.12	278,839
2022-08-17	$5.43	$5.54	$4.83	$5.35	$5.35	694,817
2022-08-16	$5.83	$7.20	$5.13	$6.36	$6.36	15,913,378
2022-08-15	$3.80	$4.54	$3.65	$4.36	$4.36	548,337
2022-08-12	$4.17	$4.44	$3.77	$3.79	$3.79	349,965
2022-08-11	$4.03	$4.03	$3.61	$3.72	$3.72	136,083
2022-08-10	$3.80	$4.90	$3.61	$4.00	$4.00	595,390
2022-08-09	$0.32	$0.33	$0.26	$0.27	$4.05	163,247
2022-08-08	$0.39	$0.39	$0.35	$0.35	$5.31	28,439
2022-08-05	$0.37	$0.38	$0.35	$0.38	$5.66	20,724
2022-08-04	$0.38	$0.38	$0.35	$0.38	$5.70	32,762
2022-08-03	$0.36	$0.37	$0.35	$0.37	$5.55	18,385
2022-08-02	$0.35	$0.37	$0.34	$0.35	$5.28	20,417
2022-08-01	$0.36	$0.36	$0.34	$0.35	$5.30	11,446
2022-07-29	$0.36	$0.36	$0.33	$0.34	$5.10	20,185
2022-07-28	$0.36	$0.36	$0.34	$0.36	$5.34	11,802
2022-07-27	$0.35	$0.37	$0.34	$0.35	$5.25	5,794
2022-07-26	$0.35	$0.37	$0.34	$0.34	$5.13	11,052
2022-07-25	$0.37	$0.38	$0.34	$0.35	$5.31	9,090
2022-07-22	$0.35	$0.38	$0.35	$0.36	$5.38	11,376
2022-07-21	$0.36	$0.37	$0.34	$0.37	$5.48	11,886
2022-07-20	$0.33	$0.36	$0.33	$0.35	$5.21	17,752
2022-07-19	$0.33	$0.35	$0.32	$0.33	$5.01	17,955
2022-07-18	$0.35	$0.35	$0.33	$0.33	$4.94	7,017
2022-07-15	$0.36	$0.36	$0.33	$0.34	$5.10	15,743
2022-07-14	$0.33	$0.36	$0.32	$0.34	$5.10	21,148
2022-07-13	$0.35	$0.36	$0.33	$0.34	$5.03	11,557
2022-07-12	$0.34	$0.39	$0.33	$0.36	$5.38	23,594
2022-07-11	$0.34	$0.35	$0.32	$0.35	$5.23	28,479
2022-07-08	$0.33	$0.34	$0.31	$0.33	$4.95	19,756
2022-07-07	$0.31	$0.33	$0.31	$0.33	$4.91	26,574
2022-07-06	$0.32	$0.32	$0.30	$0.30	$4.53	9,046
2022-07-05	$0.30	$0.32	$0.29	$0.30	$4.53	27,298
2022-07-01	$0.32	$0.32	$0.30	$0.31	$4.65	13,695
2022-06-30	$0.31	$0.33	$0.28	$0.32	$4.75	33,166
2022-06-29	$0.32	$0.34	$0.30	$0.31	$4.66	32,681
2022-06-28	$0.33	$0.34	$0.31	$0.31	$4.69	16,347
2022-06-27	$0.33	$0.36	$0.32	$0.32	$4.86	76,673
2022-06-24	$0.32	$0.33	$0.31	$0.33	$4.89	24,226
2022-06-23	$0.31	$0.32	$0.31	$0.31	$4.70	12,924
2022-06-22	$0.30	$0.33	$0.30	$0.31	$4.67	29,015
2022-06-21	$0.30	$0.34	$0.30	$0.32	$4.79	64,223
2022-06-17	$0.32	$0.32	$0.30	$0.31	$4.69	26,250
2022-06-16	$0.32	$0.33	$0.30	$0.32	$4.80	28,195
2022-06-15	$0.32	$0.36	$0.31	$0.32	$4.74	17,105
2022-06-14	$0.33	$0.33	$0.32	$0.32	$4.83	8,884
2022-06-13	$0.35	$0.35	$0.33	$0.33	$4.99	17,560
2022-06-10	$0.38	$0.39	$0.35	$0.36	$5.47	13,235
2022-06-09	$0.39	$0.39	$0.37	$0.37	$5.57	15,977
2022-06-08	$0.39	$0.39	$0.36	$0.38	$5.70	26,581
2022-06-07	$0.38	$0.40	$0.36	$0.38	$5.73	19,681
2022-06-06	$0.36	$0.38	$0.35	$0.37	$5.52	14,612
2022-06-03	$0.34	$0.37	$0.34	$0.36	$5.39	9,408
2022-06-02	$0.34	$0.35	$0.34	$0.35	$5.32	9,440
2022-06-01	$0.34	$0.34	$0.33	$0.34	$5.07	22,193
2022-05-31	$0.33	$0.36	$0.33	$0.33	$4.97	14,287
2022-05-27	$0.34	$0.35	$0.34	$0.34	$5.17	19,320
2022-05-26	$0.34	$0.35	$0.33	$0.33	$5.02	24,654
2022-05-25	$0.33	$0.34	$0.33	$0.33	$5.01	17,081
2022-05-24	$0.34	$0.35	$0.32	$0.33	$4.92	11,116
2022-05-23	$0.32	$0.35	$0.32	$0.34	$5.06	6,268
2022-05-20	$0.34	$0.36	$0.33	$0.33	$4.96	15,244
2022-05-19	$0.33	$0.35	$0.32	$0.33	$4.95	12,964
2022-05-18	$0.34	$0.35	$0.32	$0.33	$4.88	12,148
2022-05-17	$0.32	$0.35	$0.32	$0.33	$4.96	15,739
2022-05-16	$0.33	$0.35	$0.31	$0.32	$4.82	18,967
2022-05-13	$0.33	$0.34	$0.31	$0.33	$4.96	23,608
2022-05-12	$0.32	$0.33	$0.30	$0.33	$4.96	55,007
2022-05-11	$0.32	$0.33	$0.30	$0.31	$4.60	18,510
2022-05-10	$0.34	$0.35	$0.31	$0.32	$4.87	16,845
2022-05-09	$0.35	$0.36	$0.32	$0.32	$4.74	30,006
2022-05-06	$0.38	$0.38	$0.36	$0.36	$5.39	27,883
2022-05-05	$0.40	$0.40	$0.38	$0.39	$5.84	16,927
2022-05-04	$0.38	$0.40	$0.38	$0.39	$5.92	21,684
2022-05-03	$0.39	$0.40	$0.38	$0.39	$5.79	22,176
2022-05-02	$0.37	$0.39	$0.37	$0.39	$5.78	12,864
2022-04-29	$0.39	$0.40	$0.38	$0.38	$5.72	11,839
2022-04-28	$0.38	$0.42	$0.36	$0.40	$6.00	93,263
2022-04-27	$0.36	$0.39	$0.36	$0.38	$5.73	37,307
2022-04-26	$0.37	$0.39	$0.36	$0.37	$5.61	26,753
2022-04-25	$0.36	$0.38	$0.35	$0.37	$5.61	20,946
2022-04-22	$0.37	$0.38	$0.36	$0.37	$5.52	28,046
2022-04-21	$0.39	$0.40	$0.35	$0.38	$5.63	106,609
2022-04-20	$0.41	$0.42	$0.39	$0.40	$6.02	31,801
2022-04-19	$0.39	$0.42	$0.38	$0.41	$6.11	54,699
2022-04-18	$0.43	$0.47	$0.37	$0.39	$5.88	218,903
2022-04-14	$0.45	$0.47	$0.41	$0.43	$6.45	230,001
2022-04-13	$0.58	$0.74	$0.47	$0.51	$7.58	3,707,077
2022-04-12	$0.43	$0.44	$0.40	$0.42	$6.30	46,124
2022-04-11	$0.45	$0.45	$0.43	$0.44	$6.54	21,741
2022-04-08	$0.43	$0.46	$0.43	$0.43	$6.50	10,682
2022-04-07	$0.44	$0.47	$0.43	$0.43	$6.47	27,442
2022-04-06	$0.48	$0.48	$0.41	$0.45	$6.75	37,871
2022-04-05	$0.49	$0.49	$0.46	$0.47	$7.08	22,071
2022-04-04	$0.45	$0.48	$0.45	$0.47	$7.05	29,771
2022-04-01	$0.45	$0.50	$0.43	$0.46	$6.83	76,833
2022-03-31	$0.46	$0.47	$0.45	$0.45	$6.75	12,875
2022-03-30	$0.47	$0.49	$0.45	$0.46	$6.85	21,753
2022-03-29	$0.45	$0.48	$0.45	$0.46	$6.87	23,423
2022-03-28	$0.46	$0.48	$0.43	$0.44	$6.61	30,273
2022-03-25	$0.50	$0.52	$0.46	$0.48	$7.13	68,144
2022-03-24	$0.47	$0.51	$0.45	$0.50	$7.50	104,754
2022-03-23	$0.43	$0.45	$0.40	$0.44	$6.53	24,016
2022-03-22	$0.43	$0.44	$0.40	$0.42	$6.30	28,668
2022-03-21	$0.40	$0.42	$0.39	$0.40	$6.04	42,419
2022-03-18	$0.42	$0.43	$0.38	$0.38	$5.63	33,056
2022-03-17	$0.40	$0.42	$0.40	$0.41	$6.10	15,420
2022-03-16	$0.39	$0.43	$0.39	$0.39	$5.92	18,777
2022-03-15	$0.38	$0.43	$0.38	$0.40	$6.00	18,984
2022-03-14	$0.40	$0.41	$0.38	$0.39	$5.83	13,978
2022-03-11	$0.41	$0.42	$0.40	$0.41	$6.15	14,847
2022-03-10	$0.43	$0.43	$0.41	$0.43	$6.38	18,060
2022-03-09	$0.44	$0.45	$0.41	$0.43	$6.42	151,672
2022-03-08	$0.38	$0.44	$0.37	$0.41	$6.17	46,373
2022-03-07	$0.40	$0.41	$0.38	$0.40	$5.96	26,385
2022-03-04	$0.43	$0.44	$0.39	$0.39	$5.86	33,829
2022-03-03	$0.45	$0.46	$0.42	$0.44	$6.57	34,833
2022-03-02	$0.42	$0.47	$0.40	$0.45	$6.77	79,985
2022-03-01	$0.39	$0.42	$0.39	$0.40	$5.93	19,488
2022-02-28	$0.38	$0.40	$0.38	$0.40	$5.96	16,387
2022-02-25	$0.37	$0.39	$0.37	$0.39	$5.84	14,196
2022-02-24	$0.34	$0.38	$0.34	$0.38	$5.67	42,281
2022-02-23	$0.37	$0.38	$0.37	$0.38	$5.64	13,131
2022-02-22	$0.40	$0.40	$0.38	$0.38	$5.69	17,676
2022-02-18	$0.40	$0.42	$0.39	$0.39	$5.90	21,740
2022-02-17	$0.40	$0.42	$0.39	$0.40	$6.05	20,110
2022-02-16	$0.40	$0.41	$0.39	$0.41	$6.08	14,569
2022-02-15	$0.39	$0.39	$0.38	$0.39	$5.81	18,326
2022-02-14	$0.39	$0.40	$0.38	$0.39	$5.78	19,742
2022-02-11	$0.42	$0.42	$0.38	$0.39	$5.87	35,580
2022-02-10	$0.41	$0.43	$0.41	$0.42	$6.33	50,856
2022-02-09	$0.44	$0.44	$0.41	$0.43	$6.38	12,324
2022-02-08	$0.43	$0.43	$0.40	$0.42	$6.26	11,058
2022-02-07	$0.42	$0.43	$0.41	$0.42	$6.37	13,238
2022-02-04	$0.40	$0.41	$0.40	$0.41	$6.15	10,189
2022-02-03	$0.40	$0.42	$0.39	$0.41	$6.09	24,461
2022-02-02	$0.42	$0.44	$0.39	$0.43	$6.38	38,456
2022-02-01	$0.44	$0.44	$0.41	$0.41	$6.21	24,586
2022-01-31	$0.39	$0.43	$0.39	$0.42	$6.30	34,762
2022-01-28	$0.37	$0.40	$0.36	$0.39	$5.85	44,726
2022-01-27	$0.41	$0.41	$0.36	$0.37	$5.55	41,336
2022-01-26	$0.42	$0.42	$0.39	$0.41	$6.12	23,280
2022-01-25	$0.38	$0.41	$0.38	$0.40	$6.07	28,295
2022-01-24	$0.37	$0.39	$0.35	$0.39	$5.82	78,950
2022-01-21	$0.40	$0.42	$0.38	$0.39	$5.92	45,920
2022-01-20	$0.44	$0.44	$0.41	$0.43	$6.38	44,538
2022-01-19	$0.42	$0.44	$0.40	$0.43	$6.52	41,763
2022-01-18	$0.43	$0.44	$0.42	$0.42	$6.37	24,614
2022-01-14	$0.43	$0.45	$0.41	$0.44	$6.60	49,968
2022-01-13	$0.48	$0.48	$0.43	$0.43	$6.45	70,925
2022-01-12	$0.47	$0.48	$0.45	$0.48	$7.13	51,066
2022-01-11	$0.48	$0.49	$0.46	$0.47	$7.07	71,606
2022-01-10	$0.50	$0.50	$0.44	$0.46	$6.90	71,013
2022-01-07	$0.51	$0.52	$0.49	$0.50	$7.50	61,789
2022-01-06	$0.52	$0.54	$0.50	$0.52	$7.75	44,086
2022-01-05	$0.54	$0.56	$0.51	$0.52	$7.80	30,074
2022-01-04	$0.58	$0.58	$0.55	$0.55	$8.29	27,848
2022-01-03	$0.52	$0.57	$0.52	$0.57	$8.53	41,614
2021-12-31	$0.54	$0.55	$0.51	$0.52	$7.79	45,251
2021-12-30	$0.51	$0.55	$0.51	$0.54	$8.06	59,863
2021-12-29	$0.55	$0.55	$0.51	$0.53	$7.88	67,795
2021-12-28	$0.59	$0.60	$0.56	$0.56	$8.45	43,404
2021-12-27	$0.60	$0.62	$0.59	$0.59	$8.78	49,146
2021-12-23	$0.58	$0.62	$0.58	$0.61	$9.08	28,832
2021-12-22	$0.59	$0.61	$0.58	$0.61	$9.14	39,610
2021-12-21	$0.56	$0.62	$0.56	$0.60	$8.96	59,144
2021-12-20	$0.56	$0.59	$0.56	$0.58	$8.71	40,661
2021-12-17	$0.56	$0.59	$0.54	$0.59	$8.78	31,412
2021-12-16	$0.59	$0.59	$0.57	$0.57	$8.48	44,270
2021-12-15	$0.57	$0.59	$0.54	$0.58	$8.66	42,301
2021-12-14	$0.60	$0.60	$0.56	$0.57	$8.60	55,984
2021-12-13	$0.62	$0.63	$0.58	$0.60	$8.95	49,472
2021-12-10	$0.63	$0.66	$0.60	$0.63	$9.40	82,726
2021-12-09	$0.65	$0.65	$0.60	$0.61	$9.14	52,178
2021-12-08	$0.63	$0.68	$0.62	$0.65	$9.75	40,785
2021-12-07	$0.62	$0.65	$0.60	$0.64	$9.56	61,441
2021-12-06	$0.54	$0.63	$0.53	$0.60	$9.00	149,400
2021-12-03	$0.61	$0.63	$0.55	$0.57	$8.49	72,519
2021-12-02	$0.60	$0.62	$0.58	$0.61	$9.20	69,816
2021-12-01	$0.64	$0.66	$0.58	$0.60	$8.94	109,211
2021-11-30	$0.67	$0.67	$0.61	$0.63	$9.45	104,678
2021-11-29	$0.75	$0.75	$0.66	$0.66	$9.92	127,371
2021-11-26	$0.70	$0.73	$0.68	$0.71	$10.66	81,228
2021-11-24	$0.71	$0.77	$0.65	$0.72	$10.81	195,143
2021-11-23	$0.72	$0.76	$0.71	$0.72	$10.82	103,981
2021-11-22	$0.76	$0.76	$0.71	$0.71	$10.71	140,440
2021-11-19	$0.79	$0.81	$0.75	$0.77	$11.58	95,392
2021-11-18	$0.83	$0.86	$0.79	$0.80	$12.03	276,247
2021-11-17	$0.86	$0.94	$0.82	$0.86	$12.88	309,354
2021-11-16	$0.83	$0.85	$0.80	$0.82	$12.36	141,219
2021-11-15	$0.87	$0.89	$0.83	$0.85	$12.78	165,436
2021-11-12	$0.88	$0.92	$0.87	$0.89	$13.29	156,844
2021-11-11	$0.92	$0.92	$0.76	$0.87	$13.05	578,796
2021-11-10	$0.92	$0.99	$0.91	$0.94	$14.10	255,895
2021-11-09	$1.02	$1.03	$0.95	$0.96	$14.43	429,557
2021-11-08	$1.07	$1.10	$1.01	$1.08	$16.20	586,916
2021-11-05	$1.08	$1.15	$1.00	$1.15	$17.25	1,455,563
2021-11-04	$1.26	$1.31	$1.09	$1.17	$17.55	6,046,820
2021-11-03	$0.93	$1.07	$0.87	$1.03	$15.45	1,358,129
2021-11-02	$0.99	$1.06	$0.90	$1.00	$15.00	3,276,832
2021-11-01	$1.17	$1.32	$0.87	$0.87	$13.05	16,800,648
2021-10-29	$0.72	$0.74	$0.71	$0.72	$10.73	9,514
2021-10-28	$0.72	$0.74	$0.71	$0.74	$11.09	12,003
2021-10-27	$0.74	$0.75	$0.71	$0.74	$11.06	11,401
2021-10-26	$0.71	$0.75	$0.69	$0.74	$11.17	26,785
2021-10-25	$0.73	$0.73	$0.69	$0.71	$10.63	29,802
2021-10-22	$0.73	$0.75	$0.71	$0.74	$11.10	16,471
2021-10-21	$0.75	$0.76	$0.74	$0.75	$11.25	5,416
2021-10-20	$0.79	$0.79	$0.72	$0.74	$11.10	36,004
2021-10-19	$0.76	$0.80	$0.73	$0.78	$11.70	33,339
2021-10-18	$0.77	$0.77	$0.75	$0.77	$11.55	6,572
2021-10-15	$0.78	$0.78	$0.75	$0.77	$11.48	7,618
2021-10-14	$0.74	$0.78	$0.74	$0.78	$11.67	12,578
2021-10-13	$0.73	$0.75	$0.72	$0.75	$11.25	10,419
2021-10-12	$0.74	$0.75	$0.72	$0.74	$11.09	5,875
2021-10-11	$0.73	$0.74	$0.72	$0.74	$11.06	5,733
2021-10-08	$0.76	$0.76	$0.73	$0.74	$11.09	7,716
2021-10-07	$0.72	$0.75	$0.72	$0.75	$11.24	7,697
2021-10-06	$0.72	$0.74	$0.72	$0.73	$10.91	14,821
2021-10-05	$0.73	$0.76	$0.73	$0.74	$11.14	8,874
2021-10-04	$0.78	$0.78	$0.73	$0.74	$11.10	17,106
2021-10-01	$0.79	$0.81	$0.78	$0.78	$11.70	15,112
2021-09-30	$0.78	$0.80	$0.78	$0.79	$11.86	13,334
2021-09-29	$0.79	$0.81	$0.78	$0.78	$11.72	11,815
2021-09-28	$0.82	$0.82	$0.79	$0.80	$11.93	14,835
2021-09-27	$0.82	$0.82	$0.80	$0.82	$12.30	11,150
2021-09-24	$0.84	$0.84	$0.79	$0.81	$12.18	12,518
2021-09-23	$0.85	$0.85	$0.81	$0.84	$12.60	11,250
2021-09-22	$0.81	$0.85	$0.80	$0.85	$12.68	6,504
2021-09-21	$0.82	$0.85	$0.81	$0.82	$12.29	6,101
2021-09-20	$0.80	$0.85	$0.80	$0.83	$12.45	15,728
2021-09-17	$0.84	$0.86	$0.82	$0.85	$12.75	22,360
2021-09-16	$0.79	$0.81	$0.78	$0.81	$12.10	14,578
2021-09-15	$0.84	$0.85	$0.81	$0.83	$12.38	6,226
2021-09-14	$0.86	$0.87	$0.83	$0.84	$12.59	10,963
2021-09-13	$0.89	$0.89	$0.86	$0.87	$13.11	8,464
2021-09-10	$0.88	$0.89	$0.86	$0.89	$13.35	25,234
2021-09-09	$0.87	$0.89	$0.87	$0.88	$13.20	5,468
2021-09-08	$0.93	$0.93	$0.88	$0.89	$13.35	10,528
2021-09-07	$0.93	$0.95	$0.91	$0.92	$13.86	12,106
2021-09-03	$0.95	$0.96	$0.90	$0.92	$13.73	11,193
2021-09-02	$0.95	$0.96	$0.93	$0.94	$14.15	9,009
2021-09-01	$0.95	$0.97	$0.93	$0.96	$14.33	9,184
2021-08-31	$0.91	$0.95	$0.91	$0.91	$13.66	12,244
2021-08-30	$0.97	$0.98	$0.91	$0.93	$13.95	14,553
2021-08-27	$0.95	$0.99	$0.95	$0.98	$14.70	9,053
2021-08-26	$0.93	$0.96	$0.92	$0.95	$14.25	6,978
2021-08-25	$0.93	$0.95	$0.91	$0.93	$13.92	15,463
2021-08-24	$0.89	$0.95	$0.89	$0.91	$13.70	23,631
2021-08-23	$0.89	$0.92	$0.88	$0.90	$13.50	34,502
2021-08-20	$0.87	$0.90	$0.86	$0.89	$13.30	36,820
2021-08-19	$0.87	$0.92	$0.83	$0.89	$13.33	68,204
2021-08-18	$0.83	$0.89	$0.80	$0.87	$13.02	22,455
2021-08-17	$0.82	$0.83	$0.78	$0.80	$12.05	55,898
2021-08-16	$0.84	$0.87	$0.79	$0.81	$12.21	21,089
2021-08-13	$0.87	$0.91	$0.86	$0.87	$13.02	14,027
2021-08-12	$0.92	$0.92	$0.86	$0.88	$13.13	18,400
2021-08-11	$0.93	$0.93	$0.90	$0.91	$13.72	15,055
2021-08-10	$0.92	$0.95	$0.90	$0.91	$13.67	24,690
2021-08-09	$0.96	$0.96	$0.94	$0.95	$14.25	12,761
2021-08-06	$0.95	$0.96	$0.94	$0.95	$14.25	11,872
2021-08-05	$0.94	$0.96	$0.92	$0.94	$14.10	11,744
2021-08-04	$0.92	$0.98	$0.91	$0.96	$14.40	39,779
2021-08-03	$0.95	$0.97	$0.92	$0.94	$14.10	16,563
2021-08-02	$1.00	$1.04	$0.95	$0.96	$14.40	34,489
2021-07-30	$1.02	$1.03	$0.98	$1.00	$14.99	18,924
2021-07-29	$1.05	$1.06	$1.02	$1.03	$15.45	23,023
2021-07-28	$1.00	$1.15	$1.00	$1.05	$15.75	205,323
2021-07-27	$1.05	$1.05	$1.00	$1.03	$15.45	14,023
2021-07-26	$0.98	$1.05	$0.96	$1.03	$15.45	18,475
2021-07-23	$1.05	$1.05	$1.00	$1.01	$15.15	15,120
2021-07-22	$1.05	$1.10	$1.03	$1.05	$15.75	16,154
2021-07-21	$1.02	$1.05	$1.02	$1.04	$15.60	7,400
2021-07-20	$1.02	$1.05	$0.98	$1.02	$15.30	15,889
2021-07-19	$1.00	$1.04	$0.95	$1.02	$15.30	16,188
2021-07-16	$1.01	$1.03	$1.00	$1.00	$15.00	12,777
2021-07-15	$1.04	$1.06	$1.01	$1.03	$15.45	13,631
2021-07-14	$1.10	$1.11	$1.03	$1.04	$15.60	23,796
2021-07-13	$1.12	$1.13	$1.06	$1.07	$16.05	15,810
2021-07-12	$1.14	$1.15	$1.09	$1.10	$16.50	21,855
2021-07-09	$1.07	$1.12	$1.06	$1.12	$16.80	19,590
2021-07-08	$1.00	$1.10	$0.97	$1.05	$15.75	31,666
2021-07-07	$1.17	$1.17	$1.05	$1.07	$16.05	45,640
2021-07-06	$1.15	$1.19	$1.14	$1.17	$17.55	27,352
2021-07-02	$1.16	$1.17	$1.12	$1.16	$17.40	36,684
2021-07-01	$1.18	$1.19	$1.15	$1.15	$17.25	33,308
2021-06-30	$1.21	$1.22	$1.16	$1.19	$17.85	33,592
2021-06-29	$1.25	$1.26	$1.20	$1.21	$18.15	18,899
2021-06-28	$1.26	$1.29	$1.22	$1.25	$18.75	20,434
2021-06-25	$1.25	$1.26	$1.19	$1.26	$18.90	26,765
2021-06-24	$1.20	$1.26	$1.19	$1.25	$18.75	53,400
2021-06-23	$1.18	$1.20	$1.16	$1.19	$17.85	33,661
2021-06-22	$1.17	$1.18	$1.13	$1.17	$17.55	35,159
2021-06-21	$1.17	$1.17	$1.13	$1.16	$17.40	39,256
2021-06-18	$1.20	$1.22	$1.15	$1.18	$17.70	33,807
2021-06-17	$1.18	$1.23	$1.17	$1.23	$18.45	27,720
2021-06-16	$1.16	$1.20	$1.14	$1.18	$17.70	60,851
2021-06-15	$1.22	$1.22	$1.17	$1.17	$17.55	31,586
2021-06-14	$1.24	$1.26	$1.21	$1.21	$18.15	26,535
2021-06-11	$1.20	$1.25	$1.20	$1.23	$18.45	22,060
2021-06-10	$1.26	$1.28	$1.19	$1.20	$18.00	45,900
2021-06-09	$1.29	$1.33	$1.26	$1.26	$18.90	37,777
2021-06-08	$1.29	$1.33	$1.24	$1.27	$19.05	37,359
2021-06-07	$1.20	$1.31	$1.20	$1.29	$19.35	62,577
2021-06-04	$1.17	$1.25	$1.17	$1.19	$17.85	45,011
2021-06-03	$1.20	$1.23	$1.17	$1.19	$17.85	58,972
2021-06-02	$1.23	$1.26	$1.21	$1.22	$18.30	41,388
2021-06-01	$1.23	$1.24	$1.18	$1.23	$18.45	31,051
2021-05-28	$1.24	$1.27	$1.20	$1.24	$18.60	55,474
2021-05-27	$1.22	$1.25	$1.19	$1.23	$18.45	30,844
2021-05-26	$1.19	$1.22	$1.16	$1.19	$17.85	28,320
2021-05-25	$1.19	$1.21	$1.16	$1.17	$17.55	18,011
2021-05-24	$1.19	$1.22	$1.15	$1.18	$17.70	20,134
2021-05-21	$1.22	$1.25	$1.18	$1.19	$17.85	21,273
2021-05-20	$1.18	$1.22	$1.16	$1.21	$18.15	17,634
2021-05-19	$1.21	$1.21	$1.15	$1.17	$17.55	17,270
2021-05-18	$1.19	$1.23	$1.16	$1.20	$18.00	22,223
2021-05-17	$1.12	$1.23	$1.12	$1.21	$18.15	27,442
2021-05-14	$1.12	$1.16	$1.10	$1.11	$16.65	23,759
2021-05-13	$1.14	$1.22	$1.08	$1.13	$16.95	49,300
2021-05-12	$1.21	$1.22	$1.13	$1.14	$17.10	32,292
2021-05-11	$1.11	$1.28	$1.09	$1.23	$18.45	72,746
2021-05-10	$1.25	$1.25	$1.15	$1.15	$17.25	35,454
2021-05-07	$1.26	$1.29	$1.22	$1.25	$18.75	24,889
2021-05-06	$1.30	$1.32	$1.22	$1.25	$18.75	39,099
2021-05-05	$1.27	$1.38	$1.25	$1.30	$19.50	63,817
2021-05-04	$1.33	$1.35	$1.24	$1.29	$19.35	41,215
2021-05-03	$1.30	$1.40	$1.30	$1.37	$20.55	36,801
2021-04-30	$1.31	$1.36	$1.30	$1.32	$19.80	17,600
2021-04-29	$1.41	$1.41	$1.31	$1.33	$19.95	26,873
2021-04-28	$1.34	$1.40	$1.34	$1.39	$20.85	30,002
2021-04-27	$1.38	$1.44	$1.34	$1.36	$20.40	42,539
2021-04-26	$1.27	$1.43	$1.26	$1.34	$20.10	46,474
2021-04-23	$1.28	$1.34	$1.24	$1.29	$19.35	39,084
2021-04-22	$1.17	$1.30	$1.17	$1.28	$19.13	52,997
2021-04-21	$1.11	$1.22	$1.11	$1.17	$17.55	39,183
2021-04-20	$1.19	$1.21	$1.11	$1.14	$17.10	47,338
2021-04-19	$1.21	$1.35	$1.14	$1.26	$18.90	198,410
2021-04-16	$1.10	$1.17	$1.05	$1.16	$17.40	78,327
2021-04-15	$1.20	$1.28	$1.13	$1.13	$16.95	103,386
2021-04-14	$1.37	$1.43	$1.26	$1.27	$19.05	88,043
2021-04-13	$1.33	$1.44	$1.30	$1.44	$21.60	56,372
2021-04-12	$1.51	$1.54	$1.36	$1.38	$20.70	78,713
2021-04-09	$1.54	$1.58	$1.50	$1.52	$22.80	26,104
2021-04-08	$1.53	$1.60	$1.50	$1.58	$23.70	30,783
2021-04-07	$1.58	$1.61	$1.52	$1.55	$23.25	32,060
2021-04-06	$1.67	$1.67	$1.58	$1.61	$24.15	23,613
2021-04-05	$1.75	$1.76	$1.57	$1.61	$24.15	42,421
2021-04-01	$1.64	$1.72	$1.64	$1.68	$25.20	41,769
2021-03-31	$1.54	$1.69	$1.54	$1.63	$24.45	74,231
2021-03-30	$1.63	$1.66	$1.52	$1.56	$23.40	84,846
2021-03-29	$1.72	$1.72	$1.58	$1.60	$24.00	37,835
2021-03-26	$1.73	$1.78	$1.65	$1.67	$25.05	37,795
2021-03-25	$1.61	$1.78	$1.51	$1.74	$26.10	84,139
2021-03-24	$1.83	$1.83	$1.70	$1.71	$25.65	61,153
2021-03-23	$1.90	$1.94	$1.70	$1.72	$25.80	100,176
2021-03-22	$2.06	$2.10	$1.91	$1.91	$28.65	131,017
2021-03-19	$1.98	$2.18	$1.95	$2.04	$30.60	344,612
2021-03-18	$2.11	$2.11	$1.95	$1.95	$29.25	92,397
2021-03-17	$1.90	$2.17	$1.89	$2.05	$30.75	83,826
2021-03-16	$2.08	$2.09	$1.90	$1.99	$29.85	76,026
2021-03-15	$2.00	$2.15	$1.98	$2.12	$31.80	123,430
2021-03-12	$2.04	$2.09	$1.96	$1.97	$29.55	132,599
2021-03-11	$2.07	$2.32	$1.92	$2.13	$31.95	344,207
2021-03-10	$2.21	$2.60	$1.92	$2.08	$31.20	1,073,565
2021-03-09	$1.59	$2.10	$1.58	$1.86	$27.90	248,700
2021-03-08	$1.53	$1.66	$1.50	$1.52	$22.80	74,934
2021-03-05	$1.55	$1.60	$1.29	$1.52	$22.80	121,746
2021-03-04	$1.80	$1.81	$1.42	$1.56	$23.40	214,534
2021-03-03	$2.06	$2.06	$1.77	$1.77	$26.55	166,645
2021-03-02	$2.17	$2.22	$2.00	$2.00	$30.00	121,363
2021-03-01	$1.93	$2.30	$1.90	$2.13	$31.95	174,434
2021-02-26	$1.94	$2.04	$1.83	$1.84	$27.60	115,639
2021-02-25	$2.19	$2.26	$1.91	$1.95	$29.25	136,911
2021-02-24	$2.18	$2.31	$2.16	$2.19	$32.85	125,735
2021-02-23	$1.99	$2.19	$1.76	$2.08	$31.20	297,311
2021-02-22	$2.29	$2.47	$2.20	$2.22	$33.30	248,746
2021-02-19	$2.50	$2.58	$2.26	$2.39	$35.85	354,440
2021-02-18	$2.79	$2.89	$2.55	$2.57	$38.55	308,022
2021-02-17	$2.91	$3.03	$2.54	$2.98	$44.70	1,197,369
2021-02-16	$2.67	$2.97	$2.52	$2.61	$39.15	1,089,524
2021-02-12	$2.88	$3.67	$2.50	$2.66	$39.90	16,851,493
2021-02-11	$1.92	$2.02	$1.56	$1.63	$24.45	767,367
2021-02-10	$1.51	$2.13	$1.50	$1.82	$27.30	1,700,976
2021-02-09	$1.35	$1.57	$1.32	$1.44	$21.60	450,103
2021-02-08	$1.20	$1.38	$1.18	$1.28	$19.20	327,638
2021-02-05	$1.21	$1.23	$1.15	$1.18	$17.70	245,474
2021-02-04	$1.31	$1.32	$1.23	$1.24	$18.60	275,179
2021-02-03	$1.32	$1.42	$1.26	$1.28	$19.20	764,764
2021-02-02	$1.72	$1.73	$1.23	$1.25	$18.75	4,366,630
2021-02-01	$1.00	$1.05	$0.95	$1.04	$15.60	157,038
2021-01-29	$0.97	$1.02	$0.90	$0.96	$14.36	94,203
2021-01-28	$0.95	$0.99	$0.88	$0.90	$13.50	184,096
2021-01-27	$1.00	$1.03	$0.96	$0.98	$14.70	136,157
2021-01-26	$1.13	$1.14	$1.04	$1.06	$15.90	144,820
2021-01-25	$1.18	$1.23	$1.04	$1.14	$17.10	262,895
2021-01-22	$1.03	$1.19	$1.03	$1.14	$17.10	387,677
2021-01-21	$1.02	$1.04	$0.96	$1.01	$15.15	97,359
2021-01-20	$0.98	$1.04	$0.94	$0.99	$14.85	132,769
2021-01-19	$0.96	$0.98	$0.90	$0.94	$14.03	163,506
2021-01-15	$1.03	$1.05	$0.94	$0.97	$14.55	143,917
2021-01-14	$0.96	$1.05	$0.96	$1.01	$15.15	179,948
2021-01-13	$0.95	$1.05	$0.92	$1.00	$15.00	329,889
2021-01-12	$0.95	$0.99	$0.94	$0.96	$14.45	119,587
2021-01-11	$0.99	$1.02	$0.88	$1.02	$15.30	283,046
2021-01-08	$1.13	$1.24	$1.00	$1.05	$15.75	523,324
2021-01-07	$1.00	$1.10	$0.93	$1.00	$15.00	526,829
2021-01-06	$0.88	$1.05	$0.84	$0.89	$13.29	642,325
2021-01-05	$0.82	$0.86	$0.79	$0.86	$12.90	161,615
2021-01-04	$0.76	$0.87	$0.75	$0.84	$12.53	369,673
2020-12-31	$0.71	$0.76	$0.67	$0.73	$10.95	209,415
2020-12-30	$0.65	$0.72	$0.64	$0.70	$10.48	187,105
2020-12-29	$0.65	$0.65	$0.62	$0.64	$9.59	54,325
2020-12-28	$0.65	$0.69	$0.63	$0.64	$9.53	82,588
2020-12-24	$0.71	$0.71	$0.62	$0.65	$9.73	93,300
2020-12-23	$0.62	$0.75	$0.62	$0.66	$9.92	339,049
2020-12-22	$0.62	$0.63	$0.61	$0.62	$9.37	34,180
2020-12-21	$0.59	$0.66	$0.59	$0.63	$9.45	71,773
2020-12-18	$0.63	$0.63	$0.56	$0.61	$9.08	95,699
2020-12-17	$0.65	$0.66	$0.60	$0.62	$9.24	103,078
2020-12-16	$0.67	$0.67	$0.64	$0.65	$9.75	53,398
2020-12-15	$0.66	$0.68	$0.63	$0.66	$9.86	137,504
2020-12-14	$0.64	$0.67	$0.62	$0.66	$9.90	89,969
2020-12-11	$0.66	$0.67	$0.61	$0.62	$9.23	88,713
2020-12-10	$0.65	$0.71	$0.63	$0.65	$9.68	286,988
2020-12-09	$0.64	$0.72	$0.60	$0.68	$10.15	442,898
2020-12-08	$0.63	$0.63	$0.60	$0.61	$9.09	61,992
2020-12-07	$0.62	$0.63	$0.59	$0.62	$9.30	95,378
2020-12-04	$0.63	$0.67	$0.60	$0.60	$9.05	157,188
2020-12-03	$0.67	$0.67	$0.59	$0.62	$9.30	292,519
2020-12-02	$0.57	$0.67	$0.55	$0.66	$9.86	412,067
2020-12-01	$0.60	$0.60	$0.56	$0.57	$8.52	88,135
2020-11-30	$0.62	$0.62	$0.54	$0.61	$9.21	179,344
2020-11-27	$0.56	$0.62	$0.55	$0.60	$9.00	139,999
2020-11-25	$0.56	$0.57	$0.55	$0.56	$8.47	64,656
2020-11-24	$0.59	$0.59	$0.55	$0.56	$8.33	125,046
2020-11-23	$0.57	$0.58	$0.51	$0.58	$8.66	229,008
2020-11-20	$0.72	$0.75	$0.58	$0.60	$8.97	1,084,179
2020-11-19	$0.57	$0.61	$0.56	$0.58	$8.74	213,130
2020-11-18	$0.53	$0.55	$0.51	$0.55	$8.23	62,767
2020-11-17	$0.57	$0.57	$0.51	$0.52	$7.85	49,751
2020-11-16	$0.52	$0.58	$0.52	$0.54	$8.12	114,578
2020-11-13	$0.53	$0.54	$0.51	$0.52	$7.80	25,283
2020-11-12	$0.50	$0.55	$0.50	$0.53	$7.93	50,189
2020-11-11	$0.52	$0.53	$0.50	$0.52	$7.80	28,756
2020-11-10	$0.50	$0.52	$0.49	$0.51	$7.65	49,634
2020-11-09	$0.58	$0.59	$0.51	$0.52	$7.87	105,898
2020-11-06	$0.50	$0.58	$0.48	$0.56	$8.42	211,461
2020-11-05	$0.52	$0.54	$0.49	$0.49	$7.31	62,945
2020-11-04	$0.52	$0.55	$0.51	$0.52	$7.80	56,291
2020-11-03	$0.49	$0.53	$0.48	$0.51	$7.65	61,174
2020-11-02	$0.47	$0.49	$0.45	$0.48	$7.22	34,415
2020-10-30	$0.49	$0.49	$0.46	$0.46	$6.87	40,898
2020-10-29	$0.49	$0.51	$0.48	$0.50	$7.49	59,660
2020-10-28	$0.56	$0.56	$0.47	$0.52	$7.73	128,688
2020-10-27	$0.60	$0.60	$0.56	$0.57	$8.48	82,430
2020-10-26	$0.57	$0.62	$0.56	$0.59	$8.85	194,491
2020-10-23	$0.57	$0.63	$0.55	$0.57	$8.55	187,136
2020-10-22	$0.57	$0.59	$0.54	$0.58	$8.70	144,585
2020-10-21	$0.62	$0.62	$0.56	$0.59	$8.78	132,568
2020-10-20	$0.63	$0.63	$0.60	$0.60	$9.04	57,393
2020-10-19	$0.62	$0.63	$0.60	$0.63	$9.41	88,399
2020-10-16	$0.66	$0.66	$0.61	$0.63	$9.41	142,420
2020-10-15	$0.61	$0.66	$0.59	$0.65	$9.80	677,539
2020-10-14	$0.80	$0.80	$0.73	$0.78	$11.67	94,097
2020-10-13	$0.83	$0.83	$0.77	$0.80	$11.98	29,744
2020-10-12	$0.82	$0.84	$0.80	$0.80	$12.03	24,729
2020-10-09	$0.78	$0.89	$0.76	$0.86	$12.93	140,764
2020-10-08	$0.95	$0.98	$0.89	$0.91	$13.65	43,015
2020-10-07	$1.02	$1.03	$0.91	$0.95	$14.25	35,732
2020-10-06	$0.97	$1.05	$0.92	$1.01	$15.15	76,857
2020-10-05	$0.85	$1.49	$0.83	$1.09	$16.35	1,021,863
2020-10-02	$0.83	$0.89	$0.83	$0.86	$12.90	35,011
2020-10-01	$0.93	$1.50	$0.86	$0.90	$13.50	480,811
2020-09-30	$0.86	$1.00	$0.82	$0.99	$14.89	86,260
2020-09-29	$1.26	$1.30	$0.86	$0.89	$13.35	301,844
2020-09-28	$0.73	$0.82	$0.73	$0.80	$12.00	7,127
2020-09-25	$0.71	$0.78	$0.71	$0.71	$10.65	2,072
2020-09-24	$0.74	$0.76	$0.69	$0.71	$10.68	19,969
2020-09-23	$0.82	$0.85	$0.75	$0.80	$11.94	7,188
2020-09-22	$0.82	$0.86	$0.75	$0.80	$12.00	5,494
2020-09-21	$0.87	$0.87	$0.81	$0.86	$12.90	3,934
2020-09-18	$0.87	$0.89	$0.83	$0.85	$12.75	3,219
2020-09-17	$0.86	$0.90	$0.86	$0.88	$13.20	1,446
2020-09-16	$0.89	$0.93	$0.86	$0.90	$13.47	6,417
2020-09-15	$0.89	$0.93	$0.84	$0.88	$13.20	11,992
2020-09-14	$0.93	$0.95	$0.82	$0.88	$13.21	10,563
2020-09-11	$0.94	$0.99	$0.88	$0.89	$13.35	10,623
2020-09-10	$1.05	$1.06	$0.92	$0.94	$14.10	16,622
2020-09-09	$0.90	$1.06	$0.90	$1.04	$15.60	30,751
2020-09-08	$0.72	$0.97	$0.68	$0.90	$13.48	67,492
2020-09-04	$0.77	$0.78	$0.66	$0.74	$11.10	16,700
2020-09-03	$0.79	$0.88	$0.61	$0.77	$11.62	88,121
2020-09-02	$0.84	$0.88	$0.66	$0.80	$12.00	34,435
2020-09-01	$0.94	$1.03	$0.84	$0.93	$13.95	58,928
2020-08-31	$0.97	$1.01	$0.93	$0.96	$14.40	15,930
2020-08-28	$0.97	$1.03	$0.93	$0.99	$14.85	24,164
2020-08-27	$1.00	$1.03	$0.92	$0.98	$14.70	51,629
2020-08-26	$0.88	$1.30	$0.88	$1.10	$16.50	447,909
2020-08-25	$0.87	$0.89	$0.84	$0.88	$13.20	7,598
2020-08-24	$0.93	$0.93	$0.86	$0.89	$13.29	10,644
2020-08-21	$0.90	$0.98	$0.90	$0.94	$14.10	8,376
2020-08-20	$1.08	$1.09	$0.92	$0.94	$14.03	38,370
2020-08-19	$1.11	$1.14	$1.08	$1.09	$16.35	11,867
2020-08-18	$1.11	$1.13	$1.09	$1.12	$16.80	13,726
2020-08-17	$1.16	$1.16	$1.11	$1.11	$16.65	20,175
2020-08-14	$1.12	$1.21	$1.05	$1.15	$17.25	123,478
2020-08-13	$1.24	$1.27	$1.11	$1.13	$16.95	59,460
2020-08-12	$1.20	$1.41	$1.17	$1.23	$18.45	254,898
2020-08-11	$1.21	$1.24	$1.16	$1.18	$17.70	16,225
2020-08-10	$1.22	$1.24	$1.16	$1.23	$18.45	19,009
2020-08-07	$1.33	$1.33	$1.14	$1.25	$18.75	79,026
2020-08-06	$1.22	$1.33	$1.16	$1.25	$18.75	66,496
2020-08-05	$1.17	$1.23	$1.17	$1.20	$18.00	4,588
2020-08-04	$1.15	$1.19	$1.12	$1.17	$17.55	6,074
2020-08-03	$1.16	$1.18	$1.15	$1.17	$17.55	2,805
2020-07-31	$1.15	$1.17	$1.13	$1.15	$17.25	3,996
2020-07-30	$1.10	$1.19	$1.10	$1.17	$17.55	6,888
2020-07-29	$1.11	$1.14	$1.10	$1.11	$16.65	6,417
2020-07-28	$1.16	$1.16	$1.09	$1.13	$16.95	7,368
2020-07-27	$1.17	$1.18	$1.11	$1.13	$16.95	5,899
2020-07-24	$1.17	$1.21	$1.14	$1.15	$17.25	4,325
2020-07-23	$1.21	$1.24	$1.17	$1.19	$17.85	4,231
2020-07-22	$1.23	$1.27	$1.20	$1.20	$18.00	7,444
2020-07-21	$1.25	$1.25	$1.21	$1.25	$18.75	7,759
2020-07-20	$1.24	$1.25	$1.15	$1.20	$18.00	9,308
2020-07-17	$1.28	$1.31	$1.19	$1.25	$18.72	19,266
2020-07-16	$1.11	$1.35	$1.08	$1.28	$19.20	81,680
2020-07-15	$1.08	$1.19	$1.08	$1.08	$16.20	10,126
2020-07-14	$1.25	$1.28	$1.10	$1.10	$16.50	14,615
2020-07-13	$1.27	$1.32	$1.23	$1.25	$18.75	8,208
2020-07-10	$1.23	$1.30	$1.21	$1.25	$18.68	5,444
2020-07-09	$1.28	$1.30	$1.21	$1.21	$18.15	9,108
2020-07-08	$1.26	$1.30	$1.20	$1.24	$18.60	8,196
2020-07-07	$1.28	$1.33	$1.25	$1.25	$18.75	4,780
2020-07-06	$1.31	$1.33	$1.22	$1.26	$18.90	10,555
2020-07-02	$1.28	$1.71	$1.26	$1.27	$19.05	103,177
2020-07-01	$1.21	$1.32	$1.21	$1.25	$18.75	6,708
2020-06-30	$1.24	$1.30	$1.08	$1.21	$18.15	13,600
2020-06-29	$1.27	$1.37	$1.24	$1.25	$18.75	20,178
2020-06-26	$1.35	$1.39	$1.25	$1.31	$19.58	7,359
2020-06-25	$1.36	$1.40	$1.31	$1.34	$20.10	4,055
2020-06-24	$1.42	$1.42	$1.31	$1.39	$20.85	6,536
2020-06-23	$1.45	$1.45	$1.33	$1.42	$21.23	7,168
2020-06-22	$1.55	$1.55	$1.34	$1.39	$20.85	12,397
2020-06-19	$1.54	$1.62	$1.46	$1.50	$22.50	25,050
2020-06-18	$1.38	$1.62	$1.26	$1.52	$22.80	109,304
2020-06-17	$1.25	$1.45	$1.24	$1.38	$20.70	48,285
2020-06-16	$1.29	$1.35	$1.19	$1.24	$18.60	12,902
2020-06-15	$1.26	$1.28	$1.20	$1.26	$18.90	3,874
2020-06-12	$1.24	$1.29	$1.23	$1.26	$18.90	5,677
2020-06-11	$1.25	$1.35	$1.19	$1.23	$18.45	17,882
2020-06-10	$1.36	$1.40	$1.30	$1.33	$19.95	10,384
2020-06-09	$1.41	$1.41	$1.33	$1.38	$20.70	7,939
2020-06-08	$1.34	$1.39	$1.30	$1.36	$20.40	11,534
2020-06-05	$1.33	$1.33	$1.26	$1.31	$19.65	8,012
2020-06-04	$1.34	$1.38	$1.24	$1.26	$18.90	19,744
2020-06-03	$1.62	$1.65	$1.30	$1.37	$20.55	39,613
2020-06-02	$1.24	$1.75	$1.14	$1.63	$24.45	175,006
2020-06-01	$1.26	$1.26	$1.20	$1.20	$18.00	4,372
2020-05-29	$1.37	$1.37	$1.14	$1.28	$19.20	20,394
2020-05-28	$1.45	$1.59	$1.30	$1.33	$19.95	61,541
2020-05-27	$1.30	$1.46	$1.22	$1.43	$21.45	15,105
2020-05-26	$1.30	$1.36	$1.16	$1.32	$19.80	6,177
2020-05-22	$1.22	$1.30	$1.18	$1.30	$19.50	3,453
2020-05-21	$1.21	$1.25	$1.12	$1.21	$18.15	950
2020-05-20	$1.26	$1.32	$1.15	$1.19	$17.85	1,468
2020-05-19	$1.18	$1.28	$1.08	$1.22	$18.30	6,124
2020-05-18	$1.18	$1.20	$1.13	$1.17	$17.55	3,063
2020-05-15	$1.10	$1.23	$1.10	$1.20	$18.00	2,157
2020-05-14	$1.24	$1.24	$1.03	$1.10	$16.50	4,361
2020-05-13	$1.30	$1.30	$1.20	$1.22	$18.30	3,052
2020-05-12	$1.36	$1.58	$1.18	$1.22	$18.30	21,236
2020-05-11	$1.33	$1.39	$1.33	$1.35	$20.25	1,377
2020-05-08	$1.33	$1.37	$1.27	$1.31	$19.65	2,549
2020-05-07	$1.43	$1.45	$1.28	$1.37	$20.55	3,533
2020-05-06	$1.33	$1.50	$1.33	$1.33	$19.95	5,226
2020-05-05	$1.36	$1.39	$1.30	$1.32	$19.80	4,062
2020-05-04	$1.22	$1.55	$1.15	$1.27	$19.05	13,971
2020-05-01	$1.27	$1.30	$1.15	$1.18	$17.73	1,656
2020-04-30	$1.27	$1.27	$1.11	$1.18	$17.70	2,099
2020-04-29	$1.14	$1.25	$1.14	$1.25	$18.75	2,350
2020-04-28	$1.28	$1.28	$1.13	$1.15	$17.30	1,435
2020-04-27	$1.16	$1.30	$1.15	$1.21	$18.15	2,850
2020-04-24	$1.18	$1.19	$1.14	$1.15	$17.25	1,038
2020-04-23	$1.20	$1.34	$1.15	$1.19	$17.85	4,455
2020-04-22	$1.08	$1.60	$1.08	$1.19	$17.85	19,141
2020-04-21	$1.16	$1.16	$1.03	$1.07	$16.05	2,993
2020-04-20	$1.35	$1.36	$1.10	$1.18	$17.70	5,049
2020-04-17	$1.13	$1.29	$1.10	$1.16	$17.40	4,905
2020-04-16	$1.18	$1.26	$1.10	$1.13	$16.95	5,012
2020-04-15	$1.17	$1.25	$1.08	$1.17	$17.55	8,531
2020-04-14	$1.25	$1.98	$1.05	$1.38	$20.70	156,970
2020-04-13	$1.04	$1.09	$0.95	$1.05	$15.75	1,991
2020-04-09	$1.01	$1.05	$0.91	$1.01	$15.15	3,422
2020-04-08	$0.99	$1.05	$0.91	$0.97	$14.55	2,111
2020-04-07	$0.91	$0.99	$0.88	$0.94	$14.04	1,076
2020-04-06	$0.87	$0.97	$0.83	$0.90	$13.46	1,588
2020-04-03	$0.86	$0.86	$0.81	$0.82	$12.30	876
2020-04-02	$0.96	$1.00	$0.81	$0.86	$12.90	708
2020-04-01	$0.91	$1.00	$0.90	$0.94	$14.03	733
2020-03-31	$0.91	$1.01	$0.86	$0.96	$14.40	1,458
2020-03-30	$0.96	$1.03	$0.91	$0.97	$14.54	2,203
2020-03-27	$1.07	$1.07	$0.92	$1.05	$15.75	3,582
2020-03-26	$1.06	$1.15	$0.84	$1.11	$16.58	13,531
2020-03-25	$0.83	$2.05	$0.76	$1.13	$16.95	102,728
2020-03-24	$0.91	$0.94	$0.80	$0.88	$13.20	4,109
2020-03-23	$0.86	$0.96	$0.78	$0.93	$13.88	7,416
2020-03-20	$0.71	$0.90	$0.61	$0.78	$11.70	13,486
2020-03-19	$0.68	$0.74	$0.67	$0.67	$10.05	640
2020-03-18	$0.68	$0.72	$0.65	$0.67	$10.10	1,592
2020-03-17	$0.69	$0.70	$0.65	$0.66	$9.90	591
2020-03-16	$0.74	$0.79	$0.69	$0.69	$10.35	1,831
2020-03-13	$0.86	$0.90	$0.73	$0.84	$12.66	3,207
2020-03-12	$0.98	$0.98	$0.80	$0.85	$12.75	3,870
2020-03-11	$1.04	$1.07	$1.01	$1.01	$15.15	1,157
2020-03-10	$1.05	$1.10	$1.00	$1.09	$16.37	2,436
2020-03-09	$1.19	$1.20	$0.96	$1.00	$15.00	5,319
2020-03-06	$1.15	$1.38	$1.06	$1.20	$17.96	6,778
2020-03-05	$1.17	$1.37	$1.14	$1.15	$17.25	940
2020-03-04	$1.21	$1.28	$1.12	$1.16	$17.40	1,560
2020-03-03	$1.41	$1.41	$1.17	$1.20	$18.05	2,656
2020-03-02	$1.08	$1.46	$1.08	$1.34	$20.03	9,831
2020-02-28	$1.07	$1.19	$0.96	$1.07	$16.05	3,883
2020-02-27	$1.10	$1.21	$1.07	$1.14	$17.16	4,301
2020-02-26	$1.28	$1.30	$1.22	$1.23	$18.45	1,065
2020-02-25	$1.43	$1.48	$1.21	$1.30	$19.50	4,158
2020-02-24	$1.47	$1.49	$1.41	$1.48	$22.20	1,725
2020-02-21	$1.50	$1.50	$1.40	$1.49	$22.35	1,920
2020-02-20	$1.51	$1.64	$1.50	$1.50	$22.50	3,049
2020-02-19	$1.64	$1.66	$1.51	$1.58	$23.70	2,158
2020-02-18	$1.58	$1.67	$1.51	$1.57	$23.48	5,300
2020-02-14	$1.52	$1.55	$1.32	$1.55	$23.25	7,051
2020-02-13	$1.49	$1.58	$1.46	$1.46	$21.90	1,826
2020-02-12	$1.58	$1.58	$1.45	$1.45	$21.75	3,211
2020-02-11	$1.52	$1.70	$1.25	$1.42	$21.30	9,008
2020-02-10	$2.06	$2.06	$1.65	$1.71	$25.65	8,525
2020-02-07	$2.01	$2.09	$2.00	$2.02	$30.30	3,777
2020-02-06	$2.21	$2.21	$2.01	$2.05	$30.75	6,426
2020-02-05	$2.21	$2.21	$2.06	$2.14	$32.10	8,184
2020-02-04	$2.65	$2.65	$2.16	$2.20	$33.00	31,007
2020-02-03	$3.37	$4.42	$2.50	$2.75	$41.25	669,964
2020-01-31	$2.07	$2.13	$2.03	$2.03	$30.45	2,116
2020-01-30	$2.09	$2.27	$2.07	$2.15	$32.31	585
2020-01-29	$2.18	$2.20	$2.10	$2.11	$31.65	516
2020-01-28	$2.24	$2.24	$2.14	$2.17	$32.57	658
2020-01-27	$2.23	$2.24	$2.16	$2.19	$32.85	1,939
2020-01-24	$2.25	$2.50	$2.25	$2.29	$34.35	5,716
2020-01-23	$2.42	$2.47	$2.26	$2.30	$34.50	1,990
2020-01-22	$2.38	$2.46	$2.35	$2.42	$36.30	1,323
2020-01-21	$2.30	$2.49	$2.30	$2.40	$36.00	2,823
2020-01-17	$2.34	$2.55	$2.26	$2.35	$35.25	10,566
2020-01-16	$2.32	$2.38	$2.26	$2.35	$35.24	2,568
2020-01-15	$2.40	$2.43	$2.20	$2.33	$34.88	9,351
2020-01-14	$2.59	$2.85	$2.55	$2.63	$39.45	6,193
2020-01-13	$2.62	$2.88	$2.53	$2.76	$41.40	5,896
2020-01-10	$2.50	$2.74	$2.50	$2.61	$39.08	2,959
2020-01-09	$2.34	$2.60	$2.34	$2.55	$38.25	3,259
2020-01-08	$2.44	$2.56	$2.25	$2.42	$36.30	4,378
2020-01-07	$2.41	$2.51	$2.35	$2.45	$36.75	628
2020-01-06	$2.50	$2.67	$2.32	$2.43	$36.45	2,866
2020-01-03	$2.70	$2.76	$2.57	$2.61	$39.15	3,704
2020-01-02	$2.88	$2.88	$2.55	$2.77	$41.51	3,722
2019-12-31	$2.84	$2.91	$2.68	$2.70	$40.50	10,265
2019-12-30	$2.75	$3.08	$2.60	$2.97	$44.55	9,040
2019-12-27	$2.90	$2.95	$2.65	$2.87	$43.05	7,634
2019-12-26	$2.75	$3.08	$2.60	$2.84	$42.53	13,694
2019-12-24	$2.64	$2.80	$2.40	$2.50	$37.50	6,394
2019-12-23	$2.52	$2.70	$2.29	$2.52	$37.80	8,813
2019-12-20	$2.40	$2.74	$2.32	$2.50	$37.50	17,961
2019-12-19	$2.05	$2.25	$2.01	$2.21	$33.15	6,267
2019-12-18	$2.00	$2.11	$2.00	$2.08	$31.20	2,495
2019-12-17	$2.22	$2.22	$2.00	$2.04	$30.60	1,270
2019-12-16	$2.11	$2.25	$1.98	$2.02	$30.23	1,510
2019-12-13	$2.21	$2.24	$1.76	$2.12	$31.73	5,470
2019-12-12	$2.13	$2.33	$2.08	$2.21	$33.15	1,685
2019-12-11	$2.40	$2.70	$2.19	$2.20	$33.00	16,174
2019-12-10	$2.60	$2.75	$2.35	$2.45	$36.75	3,876
2019-12-09	$2.70	$2.79	$2.51	$2.62	$39.26	7,293
2019-12-06	$2.63	$2.87	$2.55	$2.65	$39.75	6,026
2019-12-05	$2.40	$2.71	$2.35	$2.54	$38.10	7,101
2019-12-04	$2.42	$2.44	$2.25	$2.34	$35.10	3,042
2019-12-03	$2.60	$2.78	$2.33	$2.45	$36.72	6,320
2019-12-02	$2.42	$2.44	$2.18	$2.36	$35.40	1,942
2019-11-29	$2.54	$2.54	$2.37	$2.44	$36.57	1,029
2019-11-27	$2.41	$2.70	$2.36	$2.47	$37.05	7,596
2019-11-26	$2.47	$2.62	$2.31	$2.42	$36.23	3,120
2019-11-25	$2.97	$2.97	$2.20	$2.60	$39.00	9,167
2019-11-22	$2.15	$2.84	$2.12	$2.83	$42.45	19,282
2019-11-21	$2.11	$2.37	$2.10	$2.20	$33.00	4,487
2019-11-20	$2.09	$2.20	$2.06	$2.08	$31.20	871
2019-11-19	$2.05	$2.23	$2.01	$2.10	$31.50	811
2019-11-18	$2.04	$2.53	$2.01	$2.09	$31.35	8,010
2019-11-15	$2.19	$2.24	$2.02	$2.06	$30.90	520
2019-11-14	$2.16	$2.16	$2.09	$2.14	$32.16	125
2019-11-13	$2.13	$2.20	$2.12	$2.15	$32.25	684
2019-11-12	$2.08	$2.19	$2.08	$2.12	$31.80	1,120
2019-11-11	$2.17	$2.20	$2.02	$2.13	$31.89	681
2019-11-08	$2.02	$2.26	$1.92	$2.23	$33.50	2,643
2019-11-07	$2.16	$2.16	$1.93	$2.00	$30.00	809
2019-11-06	$2.18	$2.18	$1.91	$2.05	$30.75	2,868
2019-11-05	$2.20	$2.35	$2.15	$2.17	$32.48	908
2019-11-04	$2.09	$2.31	$2.06	$2.25	$33.75	2,006
2019-11-01	$2.27	$2.55	$2.00	$2.06	$30.90	1,716
2019-10-31	$2.00	$2.00	$1.81	$1.99	$29.85	1,374
2019-10-30	$2.31	$2.32	$1.91	$2.00	$30.00	3,702
2019-10-29	$2.45	$2.56	$2.34	$2.34	$35.10	3,515
2019-10-28	$2.46	$2.48	$2.38	$2.48	$37.20	377
2019-10-25	$2.43	$2.46	$2.37	$2.38	$35.73	229
2019-10-24	$2.33	$2.45	$2.33	$2.36	$35.40	656
2019-10-23	$2.35	$2.62	$2.30	$2.46	$36.90	2,107
2019-10-22	$2.33	$2.49	$2.33	$2.36	$35.40	492
2019-10-21	$2.47	$2.59	$2.22	$2.45	$36.75	803
2019-10-18	$2.30	$2.60	$2.30	$2.37	$35.55	1,710
2019-10-17	$2.21	$2.45	$2.20	$2.34	$35.10	1,688
2019-10-16	$2.06	$2.46	$2.04	$2.45	$36.75	9,746
2019-10-15	$1.91	$2.09	$1.88	$2.00	$30.00	927
2019-10-14	$1.99	$2.09	$1.86	$1.90	$28.50	1,533
2019-10-11	$1.85	$2.01	$1.80	$1.98	$29.70	939
2019-10-10	$2.23	$2.23	$1.55	$1.85	$27.68	1,752
2019-10-09	$1.84	$1.98	$1.75	$1.83	$27.45	1,018
2019-10-08	$2.12	$2.12	$2.08	$2.08	$31.20	81
2019-10-07	$2.01	$2.12	$1.78	$2.12	$31.80	859
2019-10-04	$1.69	$1.87	$1.68	$1.87	$28.05	553
2019-10-03	$1.82	$1.86	$1.66	$1.80	$27.00	2,200
2019-10-02	$1.84	$2.01	$1.84	$2.01	$30.15	646
2019-10-01	$2.00	$2.00	$1.60	$1.90	$28.50	3,313
2019-09-30	$2.20	$2.20	$2.01	$2.16	$32.42	450
2019-09-27	$1.73	$2.04	$1.73	$2.04	$30.60	484
2019-09-26	$2.02	$2.07	$1.83	$1.88	$28.16	1,135
2019-09-25	$2.06	$2.10	$2.03	$2.05	$30.75	216
2019-09-24	$2.20	$2.21	$2.06	$2.07	$31.05	700
2019-09-23	$2.18	$2.35	$1.89	$2.16	$32.45	1,015
2019-09-20	$2.30	$2.34	$2.20	$2.20	$33.00	985
2019-09-19	$2.32	$2.45	$2.20	$2.20	$33.00	1,070
2019-09-18	$2.58	$2.58	$2.21	$2.45	$36.75	2,636
2019-09-17	$2.61	$2.61	$2.47	$2.52	$37.80	774
2019-09-16	$2.30	$2.68	$2.30	$2.54	$38.10	1,041
2019-09-13	$2.28	$2.29	$2.18	$2.29	$34.35	1,578
2019-09-12	$2.41	$2.46	$2.28	$2.28	$34.20	1,464
2019-09-11	$2.59	$2.59	$2.41	$2.52	$37.82	170
2019-09-10	$2.26	$2.40	$2.15	$2.35	$35.25	2,450
2019-09-09	$2.21	$2.23	$2.14	$2.23	$33.45	828
2019-09-06	$2.10	$2.36	$2.07	$2.20	$33.00	1,600
2019-09-05	$2.12	$2.12	$2.05	$2.10	$31.43	1,670
2019-09-04	$2.10	$2.16	$1.97	$2.16	$32.40	1,670
2019-09-03	$1.99	$2.20	$1.86	$2.09	$31.35	4,991
2019-08-30	$2.01	$2.01	$1.95	$1.95	$29.25	294
2019-08-29	$1.84	$2.04	$1.83	$1.99	$29.85	1,001
2019-08-28	$2.01	$2.01	$1.76	$1.85	$27.75	2,116
2019-08-27	$2.00	$2.01	$1.93	$1.95	$29.25	290
2019-08-26	$1.96	$2.11	$1.81	$2.02	$30.30	2,005
2019-08-23	$2.08	$2.10	$1.90	$2.00	$30.00	343
2019-08-22	$2.17	$2.17	$1.95	$2.10	$31.50	1,691
2019-08-21	$2.83	$2.83	$1.82	$1.85	$27.75	6,773
2019-08-20	$2.74	$2.74	$2.74	$2.74	$41.10	2
2019-08-19	$2.71	$2.79	$2.71	$2.74	$41.10	370
2019-08-16	$2.80	$2.80	$2.74	$2.74	$41.10	165
2019-08-15	$2.75	$2.80	$2.65	$2.80	$42.00	338
2019-08-14	$2.81	$2.86	$2.67	$2.86	$42.86	694
2019-08-13	$2.88	$2.88	$2.80	$2.85	$42.75	704
2019-08-12	$2.76	$2.89	$2.70	$2.82	$42.26	528
2019-08-09	$2.95	$2.95	$2.76	$2.79	$41.85	321
2019-08-08	$2.80	$2.94	$2.80	$2.94	$44.10	210
2019-08-07	$2.90	$2.98	$2.75	$2.98	$44.63	1,014
2019-08-06	$3.38	$3.38	$2.90	$2.96	$44.40	381
2019-08-05	$3.02	$3.13	$2.76	$2.76	$41.40	3,514
2019-08-02	$3.24	$3.28	$2.80	$3.03	$45.45	1,833
2019-08-01	$3.26	$3.49	$3.19	$3.29	$49.35	452
2019-07-31	$3.30	$3.36	$3.29	$3.29	$49.35	219
2019-07-30	$3.33	$3.43	$3.19	$3.41	$51.15	734
2019-07-29	$3.37	$3.44	$3.35	$3.35	$50.25	279
2019-07-26	$3.41	$3.49	$3.29	$3.41	$51.15	662
2019-07-25	$3.49	$3.49	$3.30	$3.37	$50.48	778
2019-07-24	$3.50	$3.50	$3.26	$3.37	$50.55	1,385
2019-07-23	$3.20	$3.42	$3.15	$3.39	$50.85	2,315
2019-07-22	$3.21	$3.22	$2.75	$3.19	$47.85	1,210
2019-07-19	$3.20	$3.20	$3.11	$3.17	$47.55	452
2019-07-18	$3.20	$3.20	$2.93	$3.12	$46.80	3,318
2019-07-17	$3.69	$3.69	$3.10	$3.25	$48.75	2,283
2019-07-16	$3.69	$3.69	$3.31	$3.39	$50.85	2,848
2019-07-15	$3.98	$3.98	$3.57	$3.69	$55.35	1,409
2019-07-12	$4.05	$4.18	$3.71	$3.79	$56.85	2,744
2019-07-11	$4.20	$4.20	$3.60	$3.90	$58.50	8,475
2019-07-10	$4.78	$4.99	$4.17	$4.20	$63.00	16,612
2019-07-09	$4.05	$4.57	$3.96	$4.57	$68.55	8,238
2019-07-08	$4.07	$4.07	$3.76	$3.81	$57.08	2,182
2019-07-05	$4.21	$4.21	$4.06	$4.15	$62.25	361
2019-07-03	$4.11	$4.18	$4.09	$4.17	$62.55	625
2019-07-02	$4.22	$4.24	$4.02	$4.14	$62.03	545
2019-07-01	$4.60	$4.63	$3.80	$4.00	$60.00	4,867
2019-06-28	$4.89	$4.89	$4.60	$4.60	$69.00	1,115
2019-06-27	$4.88	$4.93	$4.65	$4.93	$73.95	2,173
2019-06-26	$4.61	$4.90	$4.51	$4.90	$73.50	1,613
2019-06-25	$4.93	$4.93	$4.49	$4.60	$69.00	3,709
2019-06-24	$4.94	$5.00	$4.31	$4.93	$73.95	8,706
2019-06-21	$4.90	$4.95	$4.21	$4.65	$69.75	18,306
2019-06-20	$1.05	$1.35	$1.05	$1.21	$18.15	1,803
2019-06-18	$1.14	$1.50	$1.08	$1.10	$16.50	82
2019-06-17	$1.10	$1.14	$1.10	$1.10	$16.50	180
2019-06-13	$1.12	$1.12	$1.12	$1.12	$16.80	6
2019-06-12	$0.99	$1.12	$0.99	$1.00	$15.00	373
2019-06-11	$1.10	$1.28	$0.80	$0.99	$14.85	1,533
2019-06-10	$1.29	$1.30	$1.10	$1.10	$16.50	73
2019-06-07	$1.50	$1.50	$1.30	$1.30	$19.50	13
2019-05-31	$1.10	$1.10	$1.00	$1.10	$16.50	206
2019-05-24	$1.20	$1.20	$1.20	$1.20	$18.00	6
2019-05-22	$1.20	$1.20	$1.20	$1.20	$18.00	33
2019-05-17	$1.00	$1.00	$0.80	$1.00	$15.00	113
2019-05-16	$1.00	$1.10	$0.80	$1.10	$16.50	80
2019-05-13	$1.05	$1.05	$1.05	$1.05	$15.75	6
2019-04-22	$1.05	$1.10	$1.05	$1.10	$16.50	33
2019-04-16	$1.10	$1.10	$1.10	$1.10	$16.50	6
2019-04-11	$1.10	$1.10	$1.10	$1.10	$16.50	93
2019-04-10	$1.30	$1.30	$1.08	$1.10	$16.50	1,660
2019-04-08	$1.25	$1.25	$1.10	$1.20	$18.00	1,106
2019-04-05	$1.21	$1.23	$1.21	$1.23	$18.45	106
2019-04-03	$1.15	$1.20	$1.15	$1.20	$18.00	40
2019-04-02	$1.20	$1.20	$1.20	$1.20	$18.00	6
2019-03-29	$1.20	$1.20	$1.20	$1.20	$18.00	40
2019-03-28	$1.11	$1.20	$1.10	$1.20	$18.00	66
2019-03-26	$1.10	$1.10	$1.10	$1.10	$16.50	33
2019-03-25	$1.12	$1.12	$1.12	$1.12	$16.80	6
2019-03-22	$1.15	$1.15	$1.10	$1.10	$16.50	33
2019-03-19	$1.22	$1.22	$1.12	$1.12	$16.80	62
2019-03-15	$1.20	$1.20	$1.20	$1.20	$18.00	173
2019-03-14	$1.19	$1.20	$1.19	$1.20	$18.00	133
2019-03-05	$1.19	$1.19	$1.19	$1.19	$17.85	9
2019-03-04	$1.10	$1.10	$0.99	$1.05	$15.75	126
2019-03-01	$1.20	$1.21	$1.20	$1.20	$18.00	686
2019-02-28	$1.08	$1.20	$1.08	$1.20	$18.00	336
2019-02-25	$1.05	$1.07	$1.05	$1.07	$16.05	66
2019-02-14	$1.01	$1.01	$1.01	$1.01	$15.15	6
2019-02-12	$1.02	$1.02	$1.02	$1.02	$15.30	13
2019-02-11	$1.02	$1.02	$1.02	$1.02	$15.30	80
2019-02-08	$1.02	$1.02	$1.02	$1.02	$15.30	133
2019-02-05	$1.01	$1.01	$1.01	$1.01	$15.15	153
2019-02-01	$1.05	$1.09	$1.05	$1.09	$16.35	53
2019-01-31	$0.85	$1.00	$0.85	$1.00	$15.00	80
2019-01-29	$0.85	$0.85	$0.85	$0.85	$12.75	200
2019-01-25	$1.04	$1.04	$1.04	$1.04	$15.60	5
2019-01-22	$1.04	$1.04	$1.04	$1.04	$15.60	33
2019-01-18	$1.00	$1.00	$1.00	$1.00	$15.00	13
2019-01-17	$1.15	$1.15	$1.15	$1.15	$17.25	6
2019-01-15	$1.15	$1.15	$1.15	$1.15	$17.25	200
2019-01-14	$1.16	$1.16	$1.16	$1.16	$17.40	66
2019-01-11	$1.13	$1.15	$1.13	$1.15	$17.25	233
2019-01-10	$1.14	$1.14	$1.07	$1.13	$16.95	140
2019-01-09	$1.12	$1.14	$0.85	$1.12	$16.80	188
2019-01-04	$1.12	$1.12	$1.10	$1.10	$16.50	20
2019-01-03	$1.13	$1.13	$1.13	$1.13	$16.95	13
2018-12-31	$1.15	$1.15	$1.15	$1.15	$17.25	33
2018-12-26	$1.15	$1.15	$1.15	$1.15	$17.25	6
2018-12-21	$1.15	$1.15	$1.15	$1.15	$17.25	6
2018-12-19	$1.12	$1.18	$1.12	$1.18	$17.70	33
2018-12-14	$1.12	$1.12	$1.12	$1.12	$16.80	16
2018-12-04	$1.12	$1.12	$1.12	$1.12	$16.80	13
2018-12-03	$1.08	$1.10	$1.08	$1.10	$16.50	33
2018-11-30	$1.08	$1.08	$1.08	$1.08	$16.20	13
2018-11-15	$1.05	$1.05	$1.05	$1.05	$15.75	6
2018-11-12	$1.15	$1.15	$1.15	$1.15	$17.25	6
2018-11-06	$1.24	$1.24	$1.24	$1.24	$18.60	1
2018-10-31	$1.22	$1.25	$1.15	$1.24	$18.60	92
2018-10-30	$1.20	$1.20	$1.20	$1.20	$18.00	20
2018-10-29	$1.25	$1.25	$1.20	$1.20	$18.00	73
2018-10-22	$1.22	$1.22	$1.22	$1.22	$18.30	80
2018-10-19	$1.30	$1.30	$1.30	$1.30	$19.50	6
2018-10-11	$1.40	$1.40	$1.40	$1.40	$21.00	12
2018-10-08	$1.32	$1.32	$1.32	$1.32	$19.80	133
2018-10-05	$1.38	$1.44	$0.56	$1.22	$18.30	100
2018-10-03	$1.50	$1.50	$1.50	$1.50	$22.50	66
2018-10-01	$1.45	$1.50	$1.45	$1.50	$22.50	338
2018-09-28	$1.49	$1.49	$1.49	$1.49	$22.35	6
2018-09-26	$1.50	$1.60	$1.50	$1.60	$24.00	66
2018-09-20	$1.50	$1.50	$0.27	$1.30	$19.50	200
2018-09-19	$1.43	$1.75	$1.35	$1.52	$22.80	1,023
2018-09-07	$1.25	$1.30	$1.25	$1.30	$19.50	126
2018-09-06	$1.30	$1.30	$1.30	$1.30	$19.50	3
2018-08-20	$1.30	$1.30	$1.30	$1.30	$19.50	26
2018-08-17	$1.35	$1.35	$1.35	$1.35	$20.25	6
2018-08-09	$1.30	$1.30	$1.30	$1.30	$19.50	4
2018-07-31	$1.30	$1.30	$1.30	$1.30	$19.50	25
2018-07-05	$1.30	$1.30	$1.25	$1.27	$19.05	280
2018-06-22	$1.27	$1.27	$1.27	$1.27	$19.05	6
2018-06-20	$1.20	$1.20	$1.20	$1.20	$18.00	33
2018-06-19	$1.00	$1.20	$0.90	$1.20	$18.00	146
2018-06-11	$1.25	$1.25	$1.25	$1.25	$18.75	0
2018-05-30	$1.25	$1.25	$1.25	$1.25	$18.75	98
2018-05-24	$1.13	$1.25	$1.13	$1.25	$18.75	133
2018-05-23	$1.05	$1.13	$1.05	$1.13	$16.95	210
2018-05-18	$1.05	$1.05	$1.05	$1.05	$15.75	31
2018-05-14	$1.02	$1.02	$1.02	$1.02	$15.30	6
2018-05-11	$1.12	$1.12	$1.12	$1.12	$16.80	6
2018-04-27	$1.05	$1.05	$1.05	$1.05	$15.75	6
2018-04-26	$0.89	$0.89	$0.89	$0.89	$13.32	180
2018-04-20	$1.15	$1.15	$1.15	$1.15	$17.25	6
2018-04-19	$1.10	$1.10	$1.10	$1.10	$16.50	6
2018-04-18	$1.01	$1.26	$1.01	$1.20	$18.00	138
2018-04-17	$1.26	$1.26	$1.26	$1.26	$18.90	38
2018-04-13	$1.25	$1.26	$1.25	$1.26	$18.90	386
2018-04-09	$1.05	$1.05	$1.05	$1.05	$15.75	10
2018-03-27	$1.00	$1.00	$1.00	$1.00	$15.00	6
2018-03-19	$1.00	$1.00	$1.00	$1.00	$15.00	6
2018-03-14	$1.30	$1.30	$1.00	$1.00	$15.00	20
2018-03-12	$1.49	$1.49	$1.49	$1.49	$22.35	23
2018-03-09	$1.50	$1.50	$1.35	$1.35	$20.25	13
2018-02-16	$1.50	$1.50	$1.38	$1.38	$20.70	73
2018-02-12	$2.50	$2.50	$2.50	$2.50	$37.50	66
2018-02-05	$2.35	$2.35	$2.35	$2.35	$35.25	346
2018-01-29	$1.86	$1.86	$1.35	$1.35	$20.25	66
2018-01-19	$2.20	$2.20	$2.20	$2.20	$33.00	6
2018-01-10	$2.70	$2.70	$2.70	$2.70	$40.50	6
2018-01-09	$2.25	$2.50	$2.25	$2.50	$37.50	106
2018-01-08	$2.00	$2.20	$2.00	$2.20	$33.00	186
2018-01-04	$1.60	$1.60	$1.60	$1.60	$24.00	6
2018-01-03	$1.60	$1.60	$1.60	$1.60	$24.00	13
2018-01-02	$1.30	$1.35	$1.30	$1.35	$20.25	13
2017-12-21	$1.00	$1.00	$1.00	$1.00	$15.00	6
2017-12-11	$1.06	$1.06	$1.05	$1.05	$15.75	40
2017-12-08	$1.41	$1.41	$1.25	$1.25	$18.75	80
2017-11-15	$1.00	$1.00	$1.00	$1.00	$15.00	133
2017-11-14	$0.50	$0.50	$0.50	$0.50	$7.50	133

Artelo Biosciences Inc (ARTL) News Headlines

Recent Artelo Biosciences Inc (ARTL) News

Similar Companies to Artelo Biosciences Inc (ARTL) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Artelo Biosciences Inc (ARTL) Exchange: NASDAQ