NRX Pharmaceuticals Inc (NRXP) Exchange: NASDAQ

  1. Overview
  2. NRX Pharmaceuticals Inc (NRXP)

Data as of April 19, 2024

$3.04 ($0.02) 0.66%

NRX Pharmaceuticals Inc - Daily Information
Click for more stock information on NRX Pharmaceuticals Inc.
Daily Information Data
Date April 19, 2024
Open $3.07
Previous Close $3.04
High $3.25
Low $3.00
Adjusted Open $3.07
Previous Adjusted Close $3.04
Adjusted High $3.25
Adjusted Low $3.00

About NRX Pharmaceuticals Inc (NRXP)

Big Rock Partners Acquisition Corp

Invest in NRX Pharmaceuticals Inc (NRXP)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for NRX Pharmaceuticals Inc (NRXP)

Date Open High Low Close Adj.Close Volume
2024-04-19 $3.07 $3.25 $3.00 $3.04 $3.04 233,600
2024-04-18 $3.03 $3.26 $3.00 $3.02 $3.02 768,977
2024-04-17 $4.26 $4.30 $4.12 $4.18 $4.18 128,826
2024-04-16 $4.75 $4.75 $4.24 $4.30 $4.30 275,970
2024-04-15 $5.18 $5.20 $4.85 $4.90 $4.90 205,939
2024-04-12 $5.98 $6.00 $4.89 $5.12 $5.12 1,123,065
2024-04-11 $5.49 $5.60 $5.27 $5.50 $5.50 161,288
2024-04-10 $5.08 $5.68 $4.90 $5.53 $5.53 174,019
2024-04-09 $5.51 $5.59 $4.90 $5.16 $5.16 155,843
2024-04-08 $5.28 $5.65 $5.28 $5.48 $5.48 325,194
2024-04-05 $5.24 $5.43 $5.11 $5.30 $5.30 143,363
2024-04-04 $4.92 $5.41 $4.86 $5.20 $5.20 263,571
2024-04-03 $4.65 $4.84 $4.39 $4.74 $4.74 163,458
2024-04-02 $4.93 $5.25 $4.60 $5.00 $5.00 163,560
2024-04-01 $0.47 $0.54 $0.46 $0.53 $5.25 169,475
2024-03-28 $0.48 $0.54 $0.42 $0.47 $0.47 2,575,629
2024-03-27 $0.53 $0.55 $0.51 $0.53 $0.53 360,460
2024-03-26 $0.54 $0.55 $0.51 $0.52 $0.52 543,993
2024-03-25 $0.55 $0.58 $0.52 $0.53 $0.53 766,822
2024-03-22 $0.52 $0.60 $0.51 $0.56 $0.56 3,572,976
2024-03-21 $0.49 $0.53 $0.47 $0.51 $0.51 1,048,100
2024-03-20 $0.48 $0.50 $0.46 $0.49 $0.49 686,390
2024-03-19 $0.53 $0.54 $0.47 $0.48 $0.48 1,100,658
2024-03-18 $0.47 $0.57 $0.46 $0.52 $0.52 1,969,371
2024-03-15 $0.41 $0.47 $0.41 $0.46 $0.46 951,182
2024-03-14 $0.47 $0.49 $0.43 $0.43 $0.43 747,443
2024-03-13 $0.45 $0.49 $0.45 $0.46 $0.46 1,457,744
2024-03-12 $0.58 $0.58 $0.41 $0.44 $0.44 6,032,690
2024-03-11 $0.64 $0.72 $0.62 $0.67 $0.67 3,477,934
2024-03-08 $0.64 $0.65 $0.60 $0.61 $0.61 1,969,621
2024-03-07 $0.69 $0.71 $0.65 $0.66 $0.66 1,738,661
2024-03-06 $0.70 $0.73 $0.57 $0.70 $0.70 4,855,735
2024-03-05 $0.55 $0.73 $0.55 $0.66 $0.66 13,134,772
2024-03-04 $0.43 $0.55 $0.43 $0.52 $0.52 4,668,347
2024-03-01 $0.37 $0.44 $0.37 $0.44 $0.44 4,024,185
2024-02-29 $0.31 $0.36 $0.31 $0.36 $0.36 2,765,153
2024-02-28 $0.30 $0.31 $0.29 $0.30 $0.30 1,439,179
2024-02-27 $0.29 $0.31 $0.28 $0.29 $0.29 6,610,527
2024-02-26 $0.47 $0.47 $0.43 $0.43 $0.43 911,747
2024-02-23 $0.44 $0.48 $0.43 $0.44 $0.44 687,095
2024-02-22 $0.46 $0.46 $0.43 $0.44 $0.44 534,779
2024-02-21 $0.47 $0.47 $0.44 $0.45 $0.45 165,778
2024-02-20 $0.47 $0.49 $0.42 $0.45 $0.45 1,147,352
2024-02-16 $0.49 $0.49 $0.47 $0.47 $0.47 659,014
2024-02-15 $0.49 $0.50 $0.48 $0.48 $0.48 948,588
2024-02-14 $0.50 $0.50 $0.46 $0.49 $0.49 873,865
2024-02-13 $0.49 $0.50 $0.47 $0.50 $0.50 411,734
2024-02-12 $0.53 $0.56 $0.46 $0.48 $0.48 2,724,654
2024-02-09 $0.48 $0.53 $0.48 $0.51 $0.51 2,238,234
2024-02-08 $0.40 $0.48 $0.40 $0.46 $0.46 1,617,816
2024-02-07 $0.39 $0.41 $0.39 $0.41 $0.41 462,667
2024-02-06 $0.40 $0.40 $0.38 $0.39 $0.39 221,479
2024-02-05 $0.40 $0.40 $0.38 $0.40 $0.40 458,756
2024-02-02 $0.39 $0.39 $0.37 $0.38 $0.38 206,233
2024-02-01 $0.37 $0.39 $0.36 $0.37 $0.37 162,436
2024-01-31 $0.39 $0.39 $0.36 $0.37 $0.37 370,869
2024-01-30 $0.39 $0.40 $0.36 $0.38 $0.38 339,541
2024-01-29 $0.40 $0.40 $0.38 $0.39 $0.39 204,335
2024-01-26 $0.41 $0.42 $0.36 $0.38 $0.38 784,838
2024-01-25 $0.43 $0.46 $0.38 $0.42 $0.42 882,515
2024-01-24 $0.42 $0.45 $0.42 $0.44 $0.44 254,106
2024-01-23 $0.45 $0.47 $0.41 $0.42 $0.42 505,895
2024-01-22 $0.45 $0.49 $0.43 $0.44 $0.44 861,774
2024-01-19 $0.42 $0.44 $0.40 $0.42 $0.42 339,953
2024-01-18 $0.44 $0.44 $0.41 $0.43 $0.43 193,705
2024-01-17 $0.40 $0.43 $0.40 $0.43 $0.43 198,102
2024-01-16 $0.43 $0.45 $0.40 $0.43 $0.43 1,305,131
2024-01-12 $0.42 $0.44 $0.42 $0.43 $0.43 179,751
2024-01-11 $0.45 $0.46 $0.41 $0.42 $0.42 350,701
2024-01-10 $0.44 $0.46 $0.43 $0.45 $0.45 260,427
2024-01-09 $0.45 $0.45 $0.42 $0.43 $0.43 231,644
2024-01-08 $0.44 $0.46 $0.41 $0.44 $0.44 444,475
2024-01-05 $0.46 $0.46 $0.41 $0.42 $0.42 651,343
2024-01-04 $0.48 $0.50 $0.45 $0.46 $0.46 539,066
2024-01-03 $0.50 $0.50 $0.46 $0.49 $0.49 491,498
2024-01-02 $0.46 $0.53 $0.46 $0.50 $0.50 1,760,878
2023-12-29 $0.45 $0.47 $0.43 $0.46 $0.46 480,134
2023-12-28 $0.48 $0.49 $0.46 $0.46 $0.46 349,009
2023-12-27 $0.47 $0.49 $0.44 $0.47 $0.47 739,117
2023-12-26 $0.45 $0.48 $0.44 $0.47 $0.47 1,094,863
2023-12-22 $0.42 $0.46 $0.42 $0.45 $0.45 790,525
2023-12-21 $0.40 $0.45 $0.39 $0.43 $0.43 896,239
2023-12-20 $0.38 $0.43 $0.38 $0.41 $0.41 1,459,480
2023-12-19 $0.40 $0.44 $0.37 $0.39 $0.39 2,853,176
2023-12-18 $0.44 $0.48 $0.37 $0.42 $0.42 24,717,505
2023-12-15 $0.34 $0.35 $0.34 $0.34 $0.34 285,784
2023-12-14 $0.32 $0.35 $0.32 $0.34 $0.34 145,709
2023-12-13 $0.32 $0.34 $0.32 $0.33 $0.33 149,779
2023-12-12 $0.34 $0.34 $0.32 $0.33 $0.33 79,406
2023-12-11 $0.34 $0.35 $0.33 $0.33 $0.33 220,689
2023-12-08 $0.34 $0.35 $0.32 $0.33 $0.33 145,852
2023-12-07 $0.32 $0.35 $0.32 $0.33 $0.33 342,215
2023-12-06 $0.33 $0.35 $0.33 $0.33 $0.33 146,916
2023-12-05 $0.32 $0.38 $0.32 $0.34 $0.34 275,005
2023-12-04 $0.37 $0.38 $0.33 $0.35 $0.35 478,060
2023-12-01 $0.35 $0.38 $0.34 $0.37 $0.37 325,782
2023-11-30 $0.34 $0.36 $0.31 $0.34 $0.34 499,350
2023-11-29 $0.34 $0.34 $0.32 $0.34 $0.34 360,670
2023-11-28 $0.32 $0.34 $0.32 $0.33 $0.33 225,237
2023-11-27 $0.33 $0.33 $0.31 $0.32 $0.32 199,361
2023-11-24 $0.30 $0.33 $0.30 $0.31 $0.31 70,308
2023-11-22 $0.32 $0.34 $0.30 $0.30 $0.30 230,953
2023-11-21 $0.32 $0.33 $0.29 $0.29 $0.29 458,369
2023-11-20 $0.32 $0.33 $0.31 $0.31 $0.31 202,822
2023-11-17 $0.31 $0.34 $0.29 $0.31 $0.31 203,564
2023-11-16 $0.32 $0.34 $0.29 $0.30 $0.30 383,149
2023-11-15 $0.35 $0.36 $0.31 $0.33 $0.33 417,280
2023-11-14 $0.35 $0.35 $0.33 $0.35 $0.35 445,382
2023-11-13 $0.32 $0.35 $0.32 $0.34 $0.34 204,076
2023-11-10 $0.34 $0.34 $0.31 $0.33 $0.33 207,472
2023-11-09 $0.36 $0.39 $0.28 $0.31 $0.31 636,810
2023-11-08 $0.37 $0.37 $0.34 $0.36 $0.36 326,321
2023-11-07 $0.35 $0.37 $0.33 $0.36 $0.36 551,171
2023-11-06 $0.32 $0.35 $0.32 $0.34 $0.34 356,417
2023-11-03 $0.32 $0.34 $0.31 $0.33 $0.33 353,379
2023-11-02 $0.31 $0.32 $0.30 $0.31 $0.31 289,253
2023-11-01 $0.31 $0.32 $0.30 $0.31 $0.31 207,675
2023-10-31 $0.33 $0.33 $0.30 $0.33 $0.33 439,185
2023-10-30 $0.31 $0.33 $0.30 $0.33 $0.33 424,124
2023-10-27 $0.28 $0.32 $0.28 $0.31 $0.31 578,258
2023-10-26 $0.28 $0.29 $0.27 $0.28 $0.28 223,211
2023-10-25 $0.28 $0.28 $0.26 $0.26 $0.26 306,802
2023-10-24 $0.28 $0.28 $0.27 $0.28 $0.28 383,847
2023-10-23 $0.29 $0.30 $0.27 $0.28 $0.28 324,279
2023-10-20 $0.30 $0.30 $0.28 $0.30 $0.30 442,907
2023-10-19 $0.29 $0.29 $0.28 $0.29 $0.29 119,954
2023-10-18 $0.28 $0.30 $0.28 $0.29 $0.29 209,361
2023-10-17 $0.28 $0.30 $0.27 $0.28 $0.28 689,044
2023-10-16 $0.28 $0.30 $0.27 $0.30 $0.30 413,495
2023-10-13 $0.29 $0.30 $0.27 $0.28 $0.28 416,719
2023-10-12 $0.29 $0.31 $0.29 $0.30 $0.30 1,461,086
2023-10-11 $0.28 $0.29 $0.27 $0.28 $0.28 358,310
2023-10-10 $0.27 $0.28 $0.26 $0.27 $0.27 443,435
2023-10-09 $0.28 $0.28 $0.27 $0.27 $0.27 207,343
2023-10-06 $0.28 $0.28 $0.27 $0.27 $0.27 297,161
2023-10-05 $0.28 $0.29 $0.27 $0.28 $0.28 222,152
2023-10-04 $0.26 $0.29 $0.26 $0.28 $0.28 358,891
2023-10-03 $0.28 $0.29 $0.27 $0.27 $0.27 671,550
2023-10-02 $0.27 $0.29 $0.27 $0.29 $0.29 2,378,846
2023-09-29 $0.27 $0.29 $0.25 $0.26 $0.26 673,173
2023-09-28 $0.24 $0.29 $0.24 $0.27 $0.27 1,065,864
2023-09-27 $0.24 $0.27 $0.24 $0.25 $0.25 371,926
2023-09-26 $0.24 $0.24 $0.23 $0.24 $0.24 297,825
2023-09-25 $0.25 $0.26 $0.23 $0.23 $0.23 606,019
2023-09-22 $0.26 $0.26 $0.25 $0.26 $0.26 729,217
2023-09-21 $0.25 $0.27 $0.25 $0.26 $0.26 557,143
2023-09-20 $0.25 $0.26 $0.25 $0.25 $0.25 792,692
2023-09-19 $0.25 $0.27 $0.24 $0.25 $0.25 543,998
2023-09-18 $0.28 $0.28 $0.26 $0.26 $0.26 1,097,116
2023-09-15 $0.27 $0.31 $0.26 $0.29 $0.29 4,042,604
2023-09-14 $0.25 $0.27 $0.25 $0.26 $0.26 2,495,000
2023-09-13 $0.26 $0.27 $0.25 $0.25 $0.25 530,877
2023-09-12 $0.28 $0.28 $0.25 $0.26 $0.26 666,792
2023-09-11 $0.24 $0.27 $0.24 $0.26 $0.26 1,436,649
2023-09-08 $0.22 $0.25 $0.22 $0.25 $0.25 1,601,431
2023-09-07 $0.26 $0.27 $0.23 $0.24 $0.24 1,912,650
2023-09-06 $0.27 $0.30 $0.26 $0.27 $0.27 5,729,808
2023-09-05 $0.29 $0.30 $0.27 $0.27 $0.27 2,409,897
2023-09-01 $0.30 $0.30 $0.28 $0.30 $0.30 2,066,217
2023-08-31 $0.30 $0.32 $0.30 $0.30 $0.30 1,856,505
2023-08-30 $0.33 $0.33 $0.30 $0.32 $0.32 2,975,534
2023-08-29 $0.31 $0.34 $0.29 $0.33 $0.33 6,039,565
2023-08-28 $0.32 $0.32 $0.27 $0.30 $0.30 4,862,939
2023-08-25 $0.33 $0.34 $0.30 $0.32 $0.32 7,307,574
2023-08-24 $0.29 $0.37 $0.28 $0.34 $0.34 18,407,386
2023-08-23 $0.31 $0.34 $0.27 $0.28 $0.28 1,633,478
2023-08-22 $0.33 $0.34 $0.29 $0.30 $0.30 1,395,448
2023-08-21 $0.33 $0.33 $0.30 $0.32 $0.32 485,889
2023-08-18 $0.33 $0.34 $0.32 $0.33 $0.33 228,797
2023-08-17 $0.33 $0.34 $0.32 $0.34 $0.34 238,354
2023-08-16 $0.34 $0.35 $0.31 $0.33 $0.33 358,791
2023-08-15 $0.33 $0.34 $0.30 $0.34 $0.34 617,568
2023-08-14 $0.33 $0.36 $0.32 $0.33 $0.33 773,878
2023-08-11 $0.31 $0.33 $0.30 $0.33 $0.33 197,203
2023-08-10 $0.32 $0.33 $0.31 $0.31 $0.31 300,945
2023-08-09 $0.32 $0.32 $0.30 $0.31 $0.31 359,274
2023-08-08 $0.34 $0.34 $0.31 $0.31 $0.31 545,442
2023-08-07 $0.38 $0.38 $0.32 $0.33 $0.33 1,801,167
2023-08-04 $0.37 $0.37 $0.35 $0.35 $0.35 349,023
2023-08-03 $0.38 $0.39 $0.37 $0.37 $0.37 97,492
2023-08-02 $0.38 $0.39 $0.37 $0.38 $0.38 230,217
2023-08-01 $0.40 $0.40 $0.38 $0.40 $0.40 215,547
2023-07-31 $0.37 $0.41 $0.36 $0.39 $0.39 674,185
2023-07-28 $0.35 $0.37 $0.35 $0.36 $0.36 255,366
2023-07-27 $0.39 $0.39 $0.35 $0.35 $0.35 532,221
2023-07-26 $0.39 $0.39 $0.37 $0.38 $0.38 166,978
2023-07-25 $0.38 $0.40 $0.37 $0.37 $0.37 441,548
2023-07-24 $0.42 $0.43 $0.39 $0.39 $0.39 185,564
2023-07-21 $0.41 $0.45 $0.41 $0.41 $0.41 296,773
2023-07-20 $0.43 $0.43 $0.40 $0.41 $0.41 191,981
2023-07-19 $0.40 $0.43 $0.40 $0.41 $0.41 224,444
2023-07-18 $0.40 $0.42 $0.39 $0.41 $0.41 233,432
2023-07-17 $0.39 $0.40 $0.37 $0.40 $0.40 302,249
2023-07-14 $0.41 $0.41 $0.36 $0.37 $0.37 889,555
2023-07-13 $0.38 $0.43 $0.37 $0.40 $0.40 831,367
2023-07-12 $0.45 $0.47 $0.36 $0.38 $0.38 1,025,525
2023-07-11 $0.46 $0.47 $0.44 $0.44 $0.44 330,125
2023-07-10 $0.45 $0.47 $0.44 $0.46 $0.46 197,752
2023-07-07 $0.50 $0.50 $0.41 $0.46 $0.46 346,156
2023-07-06 $0.50 $0.51 $0.46 $0.47 $0.47 228,464
2023-07-05 $0.49 $0.50 $0.48 $0.48 $0.48 91,472
2023-07-03 $0.48 $0.50 $0.47 $0.50 $0.50 91,254
2023-06-30 $0.49 $0.50 $0.48 $0.48 $0.48 46,280
2023-06-29 $0.46 $0.50 $0.46 $0.49 $0.49 146,725
2023-06-28 $0.50 $0.50 $0.46 $0.46 $0.46 367,037
2023-06-27 $0.51 $0.53 $0.48 $0.49 $0.49 377,747
2023-06-26 $0.50 $0.53 $0.50 $0.50 $0.50 185,108
2023-06-23 $0.50 $0.53 $0.50 $0.50 $0.50 205,111
2023-06-22 $0.51 $0.54 $0.50 $0.52 $0.52 267,890
2023-06-21 $0.52 $0.52 $0.50 $0.50 $0.50 345,405
2023-06-20 $0.55 $0.55 $0.51 $0.51 $0.51 132,314
2023-06-16 $0.55 $0.55 $0.51 $0.52 $0.52 446,609
2023-06-15 $0.55 $0.55 $0.53 $0.53 $0.53 429,402
2023-06-14 $0.54 $0.55 $0.53 $0.54 $0.54 445,156
2023-06-13 $0.55 $0.55 $0.53 $0.54 $0.54 313,924
2023-06-12 $0.54 $0.54 $0.52 $0.54 $0.54 311,427
2023-06-09 $0.55 $0.55 $0.51 $0.51 $0.51 461,980
2023-06-08 $0.53 $0.55 $0.52 $0.53 $0.53 381,158
2023-06-07 $0.52 $0.55 $0.52 $0.53 $0.53 838,594
2023-06-06 $0.65 $0.65 $0.49 $0.53 $0.53 1,982,444
2023-06-05 $0.88 $0.95 $0.65 $0.65 $0.65 2,498,100
2023-06-02 $0.73 $1.20 $0.72 $0.89 $0.89 3,487,214
2023-06-01 $0.72 $0.74 $0.69 $0.73 $0.73 166,979
2023-05-31 $0.68 $0.70 $0.66 $0.70 $0.70 78,057
2023-05-30 $0.67 $0.70 $0.67 $0.70 $0.70 41,552
2023-05-26 $0.70 $0.70 $0.68 $0.70 $0.70 87,779
2023-05-25 $0.69 $0.69 $0.66 $0.68 $0.68 123,737
2023-05-24 $0.69 $0.69 $0.65 $0.67 $0.67 63,923
2023-05-23 $0.68 $0.72 $0.66 $0.66 $0.66 213,681
2023-05-22 $0.68 $0.70 $0.67 $0.69 $0.69 202,299
2023-05-19 $0.71 $0.72 $0.67 $0.72 $0.72 60,955
2023-05-18 $0.68 $0.68 $0.66 $0.68 $0.68 136,615
2023-05-17 $0.65 $0.68 $0.63 $0.68 $0.68 102,307
2023-05-16 $0.74 $0.74 $0.63 $0.65 $0.65 179,821
2023-05-15 $0.64 $0.72 $0.63 $0.70 $0.70 307,063
2023-05-12 $0.61 $0.64 $0.60 $0.63 $0.63 60,514
2023-05-11 $0.61 $0.65 $0.60 $0.61 $0.61 61,798
2023-05-10 $0.61 $0.64 $0.59 $0.63 $0.63 179,167
2023-05-09 $0.63 $0.63 $0.61 $0.62 $0.62 54,426
2023-05-08 $0.62 $0.64 $0.60 $0.62 $0.62 140,284
2023-05-05 $0.62 $0.63 $0.60 $0.61 $0.61 97,830
2023-05-04 $0.60 $0.62 $0.59 $0.60 $0.60 82,637
2023-05-03 $0.60 $0.68 $0.58 $0.60 $0.60 198,091
2023-05-02 $0.60 $0.68 $0.58 $0.64 $0.64 220,766
2023-05-01 $0.57 $0.60 $0.57 $0.57 $0.57 54,418
2023-04-28 $0.57 $0.60 $0.57 $0.58 $0.58 83,750
2023-04-27 $0.58 $0.58 $0.57 $0.57 $0.57 71,270
2023-04-26 $0.61 $0.62 $0.58 $0.59 $0.59 91,545
2023-04-25 $0.60 $0.62 $0.59 $0.61 $0.61 95,004
2023-04-24 $0.57 $0.62 $0.57 $0.58 $0.58 94,558
2023-04-21 $0.63 $0.64 $0.58 $0.60 $0.60 90,700
2023-04-20 $0.62 $0.64 $0.58 $0.60 $0.60 48,432
2023-04-19 $0.63 $0.64 $0.61 $0.64 $0.64 25,377
2023-04-18 $0.63 $0.65 $0.59 $0.63 $0.63 66,989
2023-04-17 $0.63 $0.64 $0.60 $0.64 $0.64 82,732
2023-04-14 $0.65 $0.67 $0.61 $0.62 $0.62 104,384
2023-04-13 $0.60 $0.65 $0.60 $0.63 $0.63 79,480
2023-04-12 $0.64 $0.65 $0.61 $0.62 $0.62 87,554
2023-04-11 $0.57 $0.63 $0.57 $0.62 $0.62 104,544
2023-04-10 $0.59 $0.60 $0.55 $0.57 $0.57 134,980
2023-04-06 $0.57 $0.59 $0.55 $0.58 $0.58 84,337
2023-04-05 $0.56 $0.58 $0.54 $0.55 $0.55 81,857
2023-04-04 $0.63 $0.63 $0.49 $0.58 $0.58 331,732
2023-04-03 $0.65 $0.65 $0.62 $0.62 $0.62 231,488
2023-03-31 $0.73 $0.75 $0.62 $0.66 $0.66 727,917
2023-03-30 $0.75 $0.77 $0.71 $0.74 $0.74 282,012
2023-03-29 $0.72 $0.76 $0.71 $0.75 $0.75 134,560
2023-03-28 $0.73 $0.74 $0.70 $0.73 $0.73 108,708
2023-03-27 $0.76 $0.77 $0.71 $0.73 $0.73 180,976
2023-03-24 $0.72 $0.73 $0.70 $0.73 $0.73 67,892
2023-03-23 $0.71 $0.72 $0.69 $0.70 $0.70 107,876
2023-03-22 $0.69 $0.72 $0.66 $0.72 $0.72 136,365
2023-03-21 $0.72 $0.72 $0.68 $0.68 $0.68 149,248
2023-03-20 $0.71 $0.72 $0.69 $0.70 $0.70 138,879
2023-03-17 $0.70 $0.72 $0.69 $0.71 $0.71 125,010
2023-03-16 $0.71 $0.71 $0.68 $0.69 $0.69 113,236
2023-03-15 $0.67 $0.71 $0.67 $0.68 $0.68 172,247
2023-03-14 $0.69 $0.73 $0.69 $0.69 $0.69 137,634
2023-03-13 $0.66 $0.69 $0.65 $0.66 $0.66 93,515
2023-03-10 $0.71 $0.72 $0.66 $0.67 $0.67 141,058
2023-03-09 $0.74 $0.75 $0.71 $0.71 $0.71 109,965
2023-03-08 $0.71 $0.75 $0.71 $0.72 $0.72 138,585
2023-03-07 $0.80 $0.80 $0.71 $0.72 $0.72 226,710
2023-03-06 $0.79 $0.80 $0.77 $0.78 $0.78 177,176
2023-03-03 $0.83 $0.83 $0.77 $0.80 $0.80 147,178
2023-03-02 $0.90 $0.90 $0.76 $0.77 $0.77 597,243
2023-03-01 $1.02 $1.05 $0.89 $0.93 $0.93 332,027
2023-02-28 $1.08 $1.08 $1.02 $1.02 $1.02 63,716
2023-02-27 $1.03 $1.04 $1.00 $1.01 $1.01 56,949
2023-02-24 $1.05 $1.07 $1.00 $1.00 $1.00 90,214
2023-02-23 $1.08 $1.10 $1.03 $1.04 $1.04 129,089
2023-02-22 $1.10 $1.11 $1.07 $1.09 $1.09 98,996
2023-02-21 $1.14 $1.14 $1.08 $1.09 $1.09 95,861
2023-02-17 $1.06 $1.16 $1.05 $1.11 $1.11 168,058
2023-02-16 $1.08 $1.10 $1.04 $1.08 $1.08 98,134
2023-02-15 $1.09 $1.13 $1.02 $1.07 $1.07 178,289
2023-02-14 $1.12 $1.14 $1.06 $1.09 $1.09 125,047
2023-02-13 $1.12 $1.17 $1.11 $1.14 $1.14 83,666
2023-02-10 $1.10 $1.18 $1.08 $1.12 $1.12 140,403
2023-02-09 $1.13 $1.16 $1.08 $1.13 $1.13 149,750
2023-02-08 $1.15 $1.22 $1.07 $1.10 $1.10 336,333
2023-02-07 $1.26 $1.28 $1.16 $1.23 $1.23 151,074
2023-02-06 $1.23 $1.26 $1.21 $1.25 $1.25 73,500
2023-02-03 $1.24 $1.27 $1.20 $1.25 $1.25 134,886
2023-02-02 $1.17 $1.25 $1.17 $1.25 $1.25 205,868
2023-02-01 $1.18 $1.23 $1.17 $1.18 $1.18 75,433
2023-01-31 $1.25 $1.29 $1.15 $1.17 $1.17 201,909
2023-01-30 $1.24 $1.24 $1.20 $1.22 $1.22 122,923
2023-01-27 $1.22 $1.26 $1.18 $1.23 $1.23 246,865
2023-01-26 $1.28 $1.28 $1.20 $1.25 $1.25 79,784
2023-01-25 $1.27 $1.28 $1.22 $1.28 $1.28 109,953
2023-01-24 $1.25 $1.31 $1.22 $1.28 $1.28 191,953
2023-01-23 $1.30 $1.32 $1.25 $1.26 $1.26 186,637
2023-01-20 $1.23 $1.32 $1.22 $1.30 $1.30 205,942
2023-01-19 $1.28 $1.30 $1.19 $1.26 $1.26 1,339,961
2023-01-18 $1.31 $1.35 $1.19 $1.25 $1.25 169,612
2023-01-17 $1.38 $1.39 $1.28 $1.34 $1.34 197,287
2023-01-13 $1.32 $1.41 $1.30 $1.40 $1.40 376,697
2023-01-12 $1.30 $1.32 $1.25 $1.32 $1.32 161,867
2023-01-11 $1.29 $1.34 $1.22 $1.29 $1.29 290,397
2023-01-10 $1.17 $1.28 $1.15 $1.25 $1.25 311,851
2023-01-09 $1.14 $1.18 $1.10 $1.16 $1.16 223,584
2023-01-06 $1.11 $1.18 $1.11 $1.16 $1.16 134,926
2023-01-05 $1.18 $1.18 $1.10 $1.10 $1.10 177,298
2023-01-04 $1.11 $1.21 $1.11 $1.18 $1.18 296,988
2023-01-03 $1.14 $1.28 $1.12 $1.21 $1.21 1,396,239
2022-12-30 $1.09 $1.13 $1.07 $1.11 $1.11 246,386
2022-12-29 $1.08 $1.13 $1.07 $1.09 $1.09 150,359
2022-12-28 $1.14 $1.20 $1.06 $1.10 $1.10 222,042
2022-12-27 $1.10 $1.18 $1.03 $1.10 $1.10 235,771
2022-12-23 $1.06 $1.10 $1.05 $1.08 $1.08 169,947
2022-12-22 $1.11 $1.11 $1.04 $1.08 $1.08 170,412
2022-12-21 $1.14 $1.20 $1.11 $1.11 $1.11 123,355
2022-12-20 $1.07 $1.22 $1.07 $1.14 $1.14 389,899
2022-12-19 $1.20 $1.22 $1.03 $1.07 $1.07 419,109
2022-12-16 $1.07 $1.22 $1.01 $1.15 $1.15 772,264
2022-12-15 $1.11 $1.14 $1.06 $1.09 $1.09 182,261
2022-12-14 $1.13 $1.13 $1.10 $1.13 $1.13 171,781
2022-12-13 $1.23 $1.29 $1.05 $1.10 $1.10 805,548
2022-12-12 $1.34 $1.39 $1.23 $1.24 $1.24 329,846
2022-12-09 $1.41 $1.41 $1.33 $1.34 $1.34 278,049
2022-12-08 $1.41 $1.45 $1.38 $1.42 $1.42 250,563
2022-12-07 $1.44 $1.46 $1.31 $1.44 $1.44 311,042
2022-12-06 $1.42 $1.47 $1.39 $1.46 $1.46 448,425
2022-12-05 $1.40 $1.42 $1.35 $1.40 $1.40 211,189
2022-12-02 $1.47 $1.47 $1.30 $1.38 $1.38 415,705
2022-12-01 $1.50 $1.50 $1.40 $1.48 $1.48 371,827
2022-11-30 $1.46 $1.51 $1.41 $1.44 $1.44 546,909
2022-11-29 $1.30 $1.54 $1.26 $1.38 $1.38 1,528,638
2022-11-28 $1.13 $1.31 $1.13 $1.25 $1.25 1,060,695
2022-11-25 $1.09 $1.15 $1.07 $1.15 $1.15 176,826
2022-11-23 $1.09 $1.11 $1.06 $1.09 $1.09 179,070
2022-11-22 $1.12 $1.13 $1.05 $1.07 $1.07 450,358
2022-11-21 $1.14 $1.18 $0.97 $1.01 $1.01 468,347
2022-11-18 $1.24 $1.34 $1.10 $1.14 $1.14 858,847
2022-11-17 $1.08 $1.31 $1.00 $1.22 $1.22 1,378,453
2022-11-16 $0.94 $1.07 $0.91 $1.05 $1.05 992,494
2022-11-15 $0.91 $0.96 $0.90 $0.93 $0.93 133,424
2022-11-14 $1.00 $1.00 $0.87 $0.90 $0.90 496,705
2022-11-11 $0.88 $1.03 $0.87 $1.00 $1.00 602,591
2022-11-10 $0.87 $0.89 $0.85 $0.88 $0.88 111,467
2022-11-09 $0.90 $0.90 $0.86 $0.87 $0.87 259,792
2022-11-08 $0.88 $0.89 $0.83 $0.85 $0.85 139,873
2022-11-07 $0.85 $0.91 $0.85 $0.88 $0.88 199,766
2022-11-04 $0.89 $0.90 $0.81 $0.83 $0.83 225,883
2022-11-03 $0.91 $0.95 $0.87 $0.89 $0.89 222,425
2022-11-02 $0.91 $0.94 $0.86 $0.92 $0.92 325,210
2022-11-01 $0.81 $0.95 $0.80 $0.93 $0.93 464,822
2022-10-31 $0.82 $0.84 $0.79 $0.81 $0.81 113,733
2022-10-28 $0.79 $0.83 $0.78 $0.81 $0.81 194,009
2022-10-27 $0.80 $0.80 $0.76 $0.79 $0.79 155,934
2022-10-26 $0.78 $0.84 $0.75 $0.78 $0.78 402,011
2022-10-25 $0.77 $0.84 $0.77 $0.79 $0.79 217,888
2022-10-24 $0.75 $0.80 $0.74 $0.79 $0.79 164,297
2022-10-21 $0.76 $0.78 $0.73 $0.75 $0.75 147,966
2022-10-20 $0.75 $0.79 $0.75 $0.76 $0.76 119,679
2022-10-19 $0.75 $0.78 $0.73 $0.75 $0.75 87,243
2022-10-18 $0.77 $0.81 $0.75 $0.77 $0.77 158,898
2022-10-17 $0.76 $0.79 $0.75 $0.78 $0.78 76,666
2022-10-14 $0.76 $0.78 $0.73 $0.75 $0.75 127,155
2022-10-13 $0.74 $0.77 $0.74 $0.76 $0.76 88,111
2022-10-12 $0.76 $0.78 $0.73 $0.77 $0.77 129,816
2022-10-11 $0.80 $0.80 $0.76 $0.76 $0.76 165,780
2022-10-10 $0.80 $0.80 $0.74 $0.77 $0.77 132,852
2022-10-07 $0.79 $0.79 $0.77 $0.78 $0.78 85,273
2022-10-06 $0.77 $0.79 $0.75 $0.79 $0.79 153,211
2022-10-05 $0.78 $0.79 $0.76 $0.77 $0.77 141,189
2022-10-04 $0.75 $0.78 $0.74 $0.76 $0.76 215,141
2022-10-03 $0.75 $0.78 $0.72 $0.76 $0.76 116,959
2022-09-30 $0.72 $0.79 $0.72 $0.74 $0.74 320,318
2022-09-29 $0.71 $0.74 $0.70 $0.73 $0.73 146,607
2022-09-28 $0.70 $0.75 $0.67 $0.72 $0.72 295,513
2022-09-27 $0.72 $0.73 $0.69 $0.70 $0.70 85,809
2022-09-26 $0.67 $0.73 $0.65 $0.73 $0.73 531,667
2022-09-23 $0.64 $0.70 $0.63 $0.68 $0.68 260,214
2022-09-22 $0.70 $0.72 $0.58 $0.65 $0.65 419,946
2022-09-21 $0.71 $0.72 $0.69 $0.71 $0.71 209,585
2022-09-20 $0.70 $0.72 $0.70 $0.71 $0.71 137,795
2022-09-19 $0.73 $0.75 $0.70 $0.70 $0.70 307,638
2022-09-16 $0.77 $0.79 $0.73 $0.73 $0.73 250,779
2022-09-15 $0.80 $0.84 $0.79 $0.79 $0.79 310,166
2022-09-14 $0.72 $0.85 $0.72 $0.80 $0.80 531,221
2022-09-13 $0.73 $0.75 $0.71 $0.75 $0.75 227,563
2022-09-12 $0.71 $0.78 $0.71 $0.76 $0.76 374,750
2022-09-09 $0.67 $0.71 $0.67 $0.70 $0.70 254,889
2022-09-08 $0.63 $0.69 $0.63 $0.69 $0.69 221,368
2022-09-07 $0.65 $0.66 $0.62 $0.62 $0.62 209,270
2022-09-06 $0.66 $0.70 $0.62 $0.66 $0.66 301,947
2022-09-02 $0.64 $0.69 $0.64 $0.68 $0.68 222,369
2022-09-01 $0.68 $0.68 $0.64 $0.66 $0.66 256,952
2022-08-31 $0.67 $0.67 $0.63 $0.65 $0.65 284,099
2022-08-30 $0.72 $0.72 $0.62 $0.65 $0.65 460,182
2022-08-29 $0.71 $0.71 $0.68 $0.69 $0.69 371,507
2022-08-26 $0.73 $0.74 $0.69 $0.70 $0.70 410,223
2022-08-25 $0.72 $0.75 $0.71 $0.74 $0.74 340,680
2022-08-24 $0.70 $0.76 $0.70 $0.74 $0.74 459,899
2022-08-23 $0.71 $0.74 $0.69 $0.71 $0.71 380,982
2022-08-22 $0.69 $0.73 $0.68 $0.69 $0.69 447,119
2022-08-19 $0.73 $0.75 $0.70 $0.71 $0.71 462,544
2022-08-18 $0.72 $0.75 $0.69 $0.74 $0.74 765,188
2022-08-17 $0.74 $0.77 $0.71 $0.72 $0.72 630,881
2022-08-16 $0.76 $0.82 $0.75 $0.78 $0.78 2,565,663
2022-08-15 $0.80 $0.80 $0.72 $0.75 $0.75 1,152,411
2022-08-12 $0.80 $0.82 $0.75 $0.80 $0.80 1,403,939
2022-08-11 $0.74 $0.83 $0.72 $0.81 $0.81 1,389,507
2022-08-10 $0.72 $0.73 $0.70 $0.73 $0.73 517,177
2022-08-09 $0.72 $0.73 $0.67 $0.70 $0.70 943,821
2022-08-08 $0.75 $0.76 $0.73 $0.74 $0.74 1,139,619
2022-08-05 $0.78 $0.78 $0.74 $0.78 $0.78 1,160,198
2022-08-04 $0.83 $0.83 $0.76 $0.80 $0.80 1,758,693
2022-08-03 $0.67 $0.86 $0.63 $0.82 $0.82 4,965,667
2022-08-02 $0.79 $0.79 $0.71 $0.74 $0.74 3,160,457
2022-08-01 $0.94 $0.98 $0.80 $0.82 $0.82 14,405,517
2022-07-29 $0.60 $1.05 $0.58 $0.79 $0.79 105,275,406
2022-07-28 $0.54 $0.56 $0.51 $0.52 $0.52 4,295,314
2022-07-27 $0.51 $0.52 $0.50 $0.51 $0.51 212,007
2022-07-26 $0.52 $0.53 $0.50 $0.51 $0.51 302,193
2022-07-25 $0.55 $0.55 $0.52 $0.54 $0.54 210,405
2022-07-22 $0.54 $0.56 $0.52 $0.54 $0.54 301,278
2022-07-21 $0.54 $0.58 $0.54 $0.55 $0.55 144,836
2022-07-20 $0.54 $0.58 $0.54 $0.55 $0.55 303,303
2022-07-19 $0.56 $0.56 $0.54 $0.54 $0.54 269,435
2022-07-18 $0.53 $0.56 $0.53 $0.54 $0.54 333,200
2022-07-15 $0.53 $0.55 $0.52 $0.55 $0.55 308,403
2022-07-14 $0.58 $0.59 $0.52 $0.53 $0.53 392,260
2022-07-13 $0.57 $0.58 $0.56 $0.58 $0.58 188,939
2022-07-12 $0.59 $0.60 $0.56 $0.57 $0.57 265,652
2022-07-11 $0.58 $0.63 $0.58 $0.60 $0.60 870,439
2022-07-08 $0.56 $0.59 $0.56 $0.58 $0.58 656,729
2022-07-07 $0.55 $0.58 $0.55 $0.56 $0.56 589,209
2022-07-06 $0.56 $0.59 $0.55 $0.56 $0.56 381,901
2022-07-05 $0.56 $0.59 $0.55 $0.55 $0.55 268,598
2022-07-01 $0.57 $0.60 $0.56 $0.56 $0.56 325,329
2022-06-30 $0.58 $0.61 $0.57 $0.60 $0.60 414,600
2022-06-29 $0.59 $0.59 $0.55 $0.57 $0.57 191,375
2022-06-28 $0.63 $0.63 $0.57 $0.58 $0.58 230,757
2022-06-27 $0.62 $0.62 $0.60 $0.61 $0.61 235,185
2022-06-24 $0.60 $0.62 $0.58 $0.62 $0.62 618,877
2022-06-23 $0.64 $0.64 $0.58 $0.59 $0.59 491,746
2022-06-22 $0.57 $0.59 $0.56 $0.58 $0.58 314,837
2022-06-21 $0.56 $0.59 $0.56 $0.59 $0.59 783,734
2022-06-17 $0.51 $0.57 $0.51 $0.54 $0.54 581,326
2022-06-16 $0.52 $0.54 $0.50 $0.51 $0.51 597,624
2022-06-15 $0.52 $0.55 $0.51 $0.52 $0.52 582,984
2022-06-14 $0.54 $0.55 $0.50 $0.52 $0.52 1,024,918
2022-06-13 $0.53 $0.57 $0.51 $0.51 $0.51 808,737
2022-06-10 $0.57 $0.59 $0.56 $0.57 $0.57 286,767
2022-06-09 $0.64 $0.64 $0.55 $0.58 $0.58 1,212,995
2022-06-08 $0.65 $0.67 $0.61 $0.62 $0.62 774,692
2022-06-07 $0.65 $0.66 $0.63 $0.65 $0.65 876,919
2022-06-06 $0.74 $0.74 $0.64 $0.65 $0.65 1,588,798
2022-06-03 $0.73 $0.74 $0.67 $0.73 $0.73 4,245,484
2022-06-02 $0.59 $0.91 $0.57 $0.84 $0.84 12,917,044
2022-06-01 $0.60 $0.60 $0.56 $0.57 $0.57 1,930,646
2022-05-31 $0.55 $0.61 $0.54 $0.56 $0.56 2,908,999
2022-05-27 $0.58 $0.58 $0.51 $0.53 $0.53 2,985,103
2022-05-26 $0.85 $0.86 $0.49 $0.58 $0.58 17,352,416
2022-05-25 $1.36 $1.45 $1.36 $1.38 $1.38 291,020
2022-05-24 $1.45 $1.45 $1.35 $1.41 $1.41 281,210
2022-05-23 $1.55 $1.57 $1.42 $1.48 $1.48 340,624
2022-05-20 $1.53 $1.63 $1.48 $1.50 $1.50 963,764
2022-05-19 $1.36 $1.68 $1.34 $1.50 $1.50 2,207,124
2022-05-18 $1.35 $1.46 $1.30 $1.32 $1.32 337,464
2022-05-17 $1.36 $1.39 $1.28 $1.36 $1.36 313,695
2022-05-16 $1.40 $1.47 $1.32 $1.36 $1.36 453,136
2022-05-13 $1.30 $1.34 $1.22 $1.32 $1.32 501,478
2022-05-12 $1.24 $1.35 $1.16 $1.22 $1.22 761,173
2022-05-11 $1.27 $1.30 $1.15 $1.17 $1.17 448,845
2022-05-10 $1.41 $1.42 $1.28 $1.31 $1.31 330,830
2022-05-09 $1.49 $1.51 $1.32 $1.35 $1.35 402,181
2022-05-06 $1.70 $1.70 $1.49 $1.51 $1.51 347,036
2022-05-05 $1.63 $1.69 $1.51 $1.68 $1.68 722,862
2022-05-04 $1.64 $1.68 $1.56 $1.63 $1.63 405,424
2022-05-03 $1.63 $1.68 $1.48 $1.66 $1.66 563,814
2022-05-02 $1.53 $1.64 $1.49 $1.55 $1.55 555,037
2022-04-29 $1.57 $1.61 $1.52 $1.56 $1.56 348,202
2022-04-28 $1.70 $1.70 $1.49 $1.55 $1.55 597,903
2022-04-27 $1.66 $1.71 $1.61 $1.68 $1.68 439,385
2022-04-26 $1.74 $1.81 $1.65 $1.69 $1.69 268,467
2022-04-25 $1.61 $1.85 $1.59 $1.82 $1.82 572,771
2022-04-22 $1.80 $1.83 $1.61 $1.70 $1.70 611,762
2022-04-21 $2.15 $2.18 $1.85 $1.85 $1.85 977,636
2022-04-20 $2.17 $2.20 $2.12 $2.13 $2.13 358,681
2022-04-19 $2.14 $2.24 $2.10 $2.20 $2.20 285,583
2022-04-18 $2.36 $2.36 $2.15 $2.15 $2.15 256,140
2022-04-14 $2.30 $2.45 $2.25 $2.42 $2.42 260,318
2022-04-13 $2.20 $2.31 $2.16 $2.30 $2.30 235,392
2022-04-12 $2.18 $2.28 $2.13 $2.20 $2.20 331,729
2022-04-11 $2.15 $2.30 $2.08 $2.18 $2.18 675,962
2022-04-08 $2.25 $2.28 $2.11 $2.16 $2.16 869,626
2022-04-07 $2.36 $2.36 $2.26 $2.29 $2.29 458,205
2022-04-06 $2.38 $2.39 $2.25 $2.39 $2.39 389,468
2022-04-05 $2.38 $2.45 $2.34 $2.38 $2.38 312,640
2022-04-04 $2.39 $2.44 $2.33 $2.42 $2.42 487,718
2022-04-01 $2.47 $2.49 $2.38 $2.42 $2.42 465,372
2022-03-31 $2.69 $2.70 $2.26 $2.45 $2.45 2,249,681
2022-03-30 $2.85 $2.96 $2.81 $2.85 $2.85 393,698
2022-03-29 $2.86 $2.93 $2.77 $2.82 $2.82 382,906
2022-03-28 $2.76 $2.87 $2.65 $2.83 $2.83 847,615
2022-03-25 $2.81 $2.83 $2.71 $2.77 $2.77 384,165
2022-03-24 $2.90 $2.99 $2.77 $2.77 $2.77 569,383
2022-03-23 $2.94 $3.03 $2.85 $2.85 $2.85 481,593
2022-03-22 $2.93 $2.99 $2.85 $2.95 $2.95 689,274
2022-03-21 $3.15 $3.19 $2.91 $2.93 $2.93 801,500
2022-03-18 $3.24 $3.40 $3.07 $3.15 $3.15 1,235,061
2022-03-17 $3.20 $3.42 $3.20 $3.24 $3.24 629,111
2022-03-16 $3.18 $3.35 $3.14 $3.27 $3.27 569,784
2022-03-15 $3.16 $3.25 $3.02 $3.10 $3.10 396,142
2022-03-14 $3.02 $3.26 $2.93 $3.16 $3.16 753,528
2022-03-11 $3.09 $3.16 $2.86 $2.90 $2.90 358,278
2022-03-10 $3.08 $3.19 $2.97 $3.04 $3.04 629,837
2022-03-09 $2.67 $3.54 $2.67 $3.30 $3.30 2,578,696
2022-03-08 $2.50 $2.67 $2.38 $2.61 $2.61 701,858
2022-03-07 $2.50 $2.68 $2.42 $2.50 $2.50 683,709
2022-03-04 $2.65 $2.72 $2.47 $2.53 $2.53 456,983
2022-03-03 $2.93 $2.93 $2.63 $2.69 $2.69 736,443
2022-03-02 $2.84 $2.90 $2.61 $2.89 $2.89 1,049,758
2022-03-01 $2.93 $3.08 $2.82 $2.83 $2.83 635,574
2022-02-28 $2.98 $3.00 $2.86 $2.99 $2.99 389,390
2022-02-25 $2.80 $3.05 $2.78 $2.94 $2.94 564,548
2022-02-24 $2.50 $2.83 $2.50 $2.82 $2.82 560,958
2022-02-23 $2.85 $2.90 $2.75 $2.77 $2.77 475,496
2022-02-22 $2.84 $2.95 $2.80 $2.80 $2.80 296,018
2022-02-18 $3.00 $3.00 $2.67 $2.84 $2.84 871,272
2022-02-17 $3.22 $3.23 $2.91 $2.94 $2.94 691,466
2022-02-16 $3.01 $3.24 $2.97 $3.22 $3.22 816,931
2022-02-15 $3.06 $3.34 $2.91 $3.04 $3.04 1,680,660
2022-02-14 $2.50 $3.09 $2.49 $3.01 $3.01 2,891,198
2022-02-11 $2.74 $2.74 $2.43 $2.56 $2.56 1,051,338
2022-02-10 $2.65 $2.83 $2.65 $2.70 $2.70 533,036
2022-02-09 $2.61 $2.79 $2.60 $2.73 $2.73 1,028,010
2022-02-08 $2.76 $2.80 $2.57 $2.62 $2.62 814,455
2022-02-07 $3.00 $3.04 $2.74 $2.75 $2.75 857,846
2022-02-04 $2.95 $3.02 $2.92 $2.93 $2.93 475,975
2022-02-03 $2.91 $3.12 $2.86 $2.99 $2.99 681,681
2022-02-02 $3.22 $3.23 $2.93 $2.94 $2.94 699,417
2022-02-01 $3.02 $3.30 $2.98 $3.23 $3.23 1,219,040
2022-01-31 $2.98 $2.99 $2.76 $2.97 $2.97 1,704,945
2022-01-28 $2.87 $3.19 $2.86 $3.12 $3.12 627,315
2022-01-27 $3.19 $3.19 $2.80 $2.86 $2.86 568,897
2022-01-26 $3.30 $3.36 $3.02 $3.05 $3.05 608,321
2022-01-25 $3.04 $3.20 $2.96 $3.17 $3.17 415,655
2022-01-24 $3.09 $3.19 $2.85 $3.14 $3.14 920,521
2022-01-21 $3.55 $3.60 $3.21 $3.31 $3.31 725,390
2022-01-20 $3.54 $3.87 $3.50 $3.61 $3.61 693,830
2022-01-19 $3.97 $4.08 $3.41 $3.49 $3.49 1,511,144
2022-01-18 $4.38 $4.38 $3.98 $4.00 $4.00 969,088
2022-01-14 $4.35 $4.47 $4.30 $4.36 $4.36 610,395
2022-01-13 $4.70 $4.79 $4.25 $4.39 $4.39 1,174,110
2022-01-12 $5.00 $5.01 $4.66 $4.75 $4.75 670,791
2022-01-11 $4.86 $5.07 $4.78 $5.00 $5.00 698,196
2022-01-10 $4.80 $4.98 $4.58 $4.98 $4.98 1,163,936
2022-01-07 $5.08 $5.10 $4.66 $4.67 $4.67 1,208,953
2022-01-06 $4.85 $5.15 $4.80 $5.04 $5.04 1,912,261
2022-01-05 $5.01 $5.07 $4.77 $4.85 $4.85 1,725,154
2022-01-04 $4.97 $5.09 $4.62 $4.71 $4.71 699,485
2022-01-03 $4.72 $5.04 $4.59 $4.97 $4.97 1,382,581
2021-12-31 $4.89 $5.05 $4.72 $4.78 $4.78 969,318
2021-12-30 $4.95 $5.16 $4.87 $4.96 $4.96 1,390,630
2021-12-29 $4.96 $5.20 $4.58 $4.97 $4.97 6,262,601
2021-12-28 $4.69 $4.79 $4.49 $4.50 $4.50 641,342
2021-12-27 $5.07 $5.10 $4.50 $4.72 $4.72 1,808,307
2021-12-23 $5.15 $5.34 $4.92 $5.04 $5.04 1,607,696
2021-12-22 $5.52 $5.52 $5.11 $5.22 $5.22 766,425
2021-12-21 $5.21 $5.66 $5.21 $5.52 $5.52 1,427,147
2021-12-20 $5.51 $5.58 $5.06 $5.20 $5.20 1,139,599
2021-12-17 $5.39 $5.90 $5.22 $5.59 $5.59 2,532,469
2021-12-16 $5.49 $5.70 $5.41 $5.45 $5.45 991,175
2021-12-15 $5.63 $5.73 $5.04 $5.45 $5.45 1,490,924
2021-12-14 $5.64 $5.89 $5.43 $5.52 $5.52 951,511
2021-12-13 $5.84 $6.14 $5.56 $5.76 $5.76 1,063,648
2021-12-10 $5.78 $6.04 $5.60 $5.89 $5.89 936,792
2021-12-09 $5.98 $6.33 $5.71 $5.78 $5.78 1,711,323
2021-12-08 $6.38 $6.61 $5.89 $5.94 $5.94 1,325,701
2021-12-07 $5.84 $6.50 $5.78 $6.41 $6.41 1,717,491
2021-12-06 $5.56 $6.00 $5.00 $5.96 $5.96 2,514,461
2021-12-03 $6.36 $6.46 $5.38 $5.50 $5.50 2,877,451
2021-12-02 $5.86 $6.70 $5.48 $6.45 $6.45 2,828,222
2021-12-01 $6.75 $6.94 $5.34 $5.94 $5.94 3,962,034
2021-11-30 $8.00 $8.00 $6.41 $6.68 $6.68 6,560,497
2021-11-29 $10.10 $10.39 $7.71 $8.10 $8.10 74,329,678
2021-11-26 $4.62 $8.89 $4.40 $6.75 $6.75 21,836,312
2021-11-24 $4.24 $4.65 $4.21 $4.50 $4.50 597,969
2021-11-23 $4.34 $4.56 $4.07 $4.50 $4.50 1,389,114
2021-11-22 $5.21 $5.22 $4.41 $4.55 $4.55 1,205,350
2021-11-19 $5.10 $5.30 $4.92 $5.13 $5.13 764,093
2021-11-18 $5.37 $5.38 $4.90 $5.00 $5.00 1,499,327
2021-11-17 $5.90 $6.08 $5.37 $5.41 $5.41 1,349,980
2021-11-16 $6.19 $6.20 $5.78 $5.94 $5.94 1,100,882
2021-11-15 $6.39 $6.40 $6.06 $6.20 $6.20 1,212,234
2021-11-12 $6.60 $6.67 $6.07 $6.22 $6.22 1,216,368
2021-11-11 $6.20 $7.20 $6.20 $6.44 $6.44 2,795,130
2021-11-10 $6.28 $6.59 $6.00 $6.06 $6.06 947,007
2021-11-09 $6.68 $6.80 $6.08 $6.38 $6.38 1,375,933
2021-11-08 $6.69 $7.49 $6.36 $6.72 $6.72 1,425,813
2021-11-05 $5.65 $7.36 $5.60 $6.65 $6.65 4,926,130
2021-11-04 $9.35 $9.35 $8.85 $8.92 $8.92 1,814,575
2021-11-03 $9.54 $9.82 $9.13 $9.39 $9.39 778,900
2021-11-02 $9.77 $10.14 $9.07 $9.47 $9.47 1,450,242
2021-11-01 $9.96 $10.40 $9.72 $9.91 $9.91 626,511
2021-10-29 $10.19 $10.31 $9.93 $10.13 $10.13 506,201
2021-10-28 $10.30 $10.73 $10.15 $10.30 $10.30 843,380
2021-10-27 $9.90 $10.78 $9.83 $10.31 $10.31 977,534
2021-10-26 $9.65 $10.24 $9.51 $9.95 $9.95 1,009,191
2021-10-25 $9.40 $10.03 $9.15 $9.65 $9.65 854,790
2021-10-22 $10.45 $10.50 $9.31 $9.90 $9.90 1,567,448
2021-10-21 $11.00 $11.49 $10.30 $10.64 $10.64 1,400,561
2021-10-20 $10.99 $11.29 $10.42 $11.09 $11.09 1,397,440
2021-10-19 $10.27 $11.69 $10.17 $10.97 $10.97 2,752,782
2021-10-18 $10.05 $10.88 $10.03 $10.17 $10.17 1,585,177
2021-10-15 $11.12 $11.45 $10.14 $10.26 $10.26 4,655,678
2021-10-14 $12.03 $13.49 $11.25 $11.91 $11.91 60,186,801
2021-10-13 $9.71 $10.00 $8.82 $9.44 $9.44 5,445,107
2021-10-12 $6.90 $11.14 $6.57 $10.92 $10.92 18,772,752
2021-10-11 $6.62 $7.15 $6.43 $6.78 $6.78 1,100,677
2021-10-08 $7.70 $7.85 $6.90 $6.95 $6.95 1,165,751
2021-10-07 $7.80 $8.45 $7.55 $7.79 $7.79 1,142,783
2021-10-06 $8.70 $8.91 $8.33 $8.46 $8.46 681,708
2021-10-05 $9.18 $9.19 $8.71 $8.83 $8.83 465,985
2021-10-04 $8.75 $9.68 $8.42 $9.20 $9.20 980,401
2021-10-01 $9.19 $9.19 $8.61 $8.73 $8.73 748,809
2021-09-30 $9.37 $9.37 $8.78 $9.27 $9.27 632,013
2021-09-29 $9.95 $9.95 $9.24 $9.35 $9.35 817,820
2021-09-28 $9.91 $9.99 $9.25 $9.49 $9.49 1,031,361
2021-09-27 $9.69 $10.64 $9.32 $10.06 $10.06 2,495,380
2021-09-24 $10.04 $10.08 $9.33 $9.42 $9.42 1,033,309
2021-09-23 $10.14 $10.21 $9.81 $10.01 $10.01 835,098
2021-09-22 $10.27 $10.37 $9.90 $10.14 $10.14 765,049
2021-09-21 $10.23 $10.54 $9.91 $10.43 $10.43 1,145,809
2021-09-20 $10.25 $10.30 $9.75 $10.03 $10.03 1,363,517
2021-09-17 $10.53 $10.77 $10.00 $10.70 $10.70 1,489,610
2021-09-16 $11.20 $11.29 $10.36 $10.50 $10.50 1,720,566
2021-09-15 $12.19 $12.45 $11.45 $11.58 $11.58 1,735,111
2021-09-14 $11.50 $13.39 $11.07 $12.64 $12.64 2,641,462
2021-09-13 $12.05 $12.08 $10.92 $10.98 $10.98 2,151,597
2021-09-10 $12.70 $12.71 $11.89 $12.05 $12.05 1,171,752
2021-09-09 $12.60 $12.62 $11.88 $12.58 $12.58 1,511,558
2021-09-08 $13.00 $13.10 $12.50 $12.51 $12.51 728,218
2021-09-07 $13.63 $14.00 $12.65 $12.96 $12.96 2,030,913
2021-09-03 $16.25 $16.28 $14.82 $14.91 $14.91 1,222,395
2021-09-02 $16.22 $16.99 $15.65 $16.39 $16.39 1,851,339
2021-09-01 $15.60 $16.46 $15.35 $16.00 $16.00 1,803,402
2021-08-31 $14.53 $15.78 $14.50 $15.70 $15.70 1,546,508
2021-08-30 $14.70 $16.40 $14.32 $14.69 $14.69 3,489,552
2021-08-27 $13.16 $14.34 $13.10 $14.00 $14.00 1,542,447
2021-08-26 $14.99 $15.00 $13.12 $13.26 $13.26 4,951,312
2021-08-25 $14.35 $14.51 $12.88 $12.91 $12.91 1,221,662
2021-08-24 $13.42 $14.98 $13.10 $14.68 $14.68 2,001,536
2021-08-23 $11.94 $13.95 $11.93 $13.78 $13.78 2,057,830
2021-08-20 $11.71 $12.36 $11.30 $11.91 $11.91 1,110,226
2021-08-19 $11.00 $12.02 $10.86 $11.82 $11.82 3,210,174
2021-08-18 $12.50 $18.30 $11.77 $13.94 $13.94 10,927,202
2021-08-17 $14.09 $14.60 $12.08 $12.47 $12.47 1,810,430
2021-08-16 $15.38 $15.38 $13.68 $14.25 $14.25 907,946
2021-08-13 $15.40 $15.89 $14.85 $15.22 $15.22 961,466
2021-08-12 $16.00 $16.40 $15.00 $15.41 $15.41 1,037,716
2021-08-11 $17.16 $17.40 $15.62 $16.00 $16.00 1,301,926
2021-08-10 $16.15 $19.75 $15.50 $17.86 $17.86 4,529,680
2021-08-09 $14.11 $16.34 $14.01 $15.80 $15.80 2,602,187
2021-08-06 $14.15 $14.59 $13.25 $13.74 $13.74 1,319,557
2021-08-05 $14.34 $15.30 $13.81 $13.91 $13.91 1,373,912
2021-08-04 $15.92 $16.81 $14.37 $14.66 $14.66 2,035,149
2021-08-03 $16.52 $16.68 $15.50 $16.02 $16.02 1,571,627
2021-08-02 $15.24 $16.89 $14.82 $16.20 $16.20 2,956,547
2021-07-30 $14.70 $17.20 $14.01 $15.18 $15.18 3,897,954
2021-07-29 $16.39 $17.63 $14.60 $15.15 $15.15 4,361,857
2021-07-28 $17.32 $18.72 $16.16 $16.25 $16.25 3,261,127
2021-07-27 $16.15 $22.39 $16.11 $17.90 $17.90 27,899,550
2021-07-26 $21.89 $23.77 $17.80 $18.69 $18.69 8,987,485
2021-07-23 $20.20 $26.24 $16.55 $24.77 $24.77 56,782,099
2021-07-22 $11.67 $18.28 $11.06 $16.45 $16.45 53,949,088
2021-07-21 $10.16 $10.99 $9.76 $10.11 $10.11 1,154,110
2021-07-20 $11.76 $11.90 $10.20 $10.32 $10.32 2,771,369
2021-07-19 $12.50 $14.93 $11.02 $12.38 $12.38 65,472,119
2021-07-16 $9.63 $9.63 $8.39 $8.52 $8.52 324,256
2021-07-15 $9.90 $10.25 $9.41 $9.52 $9.52 148,294
2021-07-14 $10.82 $11.12 $9.90 $10.02 $10.02 267,075
2021-07-13 $10.31 $11.47 $9.90 $10.83 $10.83 489,271
2021-07-12 $11.27 $14.86 $9.41 $9.65 $9.65 2,049,228
2021-07-09 $10.29 $11.98 $9.97 $11.51 $11.51 339,952
2021-07-08 $10.39 $10.39 $9.36 $9.85 $9.85 114,162
2021-07-07 $10.98 $11.25 $10.45 $10.46 $10.46 80,287
2021-07-06 $11.99 $12.25 $10.90 $10.98 $10.98 164,759
2021-07-02 $12.17 $12.27 $11.67 $11.94 $11.94 90,274
2021-07-01 $11.68 $12.15 $11.67 $11.93 $11.93 93,220
2021-06-30 $11.91 $11.96 $11.22 $11.62 $11.62 158,813
2021-06-29 $12.96 $13.10 $11.91 $11.94 $11.94 201,494
2021-06-28 $14.01 $14.15 $12.65 $12.86 $12.86 237,359
2021-06-25 $13.90 $14.22 $13.58 $14.05 $14.05 99,633
2021-06-24 $13.54 $14.02 $13.50 $13.90 $13.90 105,757
2021-06-23 $13.53 $13.81 $13.25 $13.35 $13.35 87,560
2021-06-22 $14.09 $14.09 $13.00 $13.30 $13.30 347,693
2021-06-21 $15.10 $15.15 $13.64 $14.06 $14.06 369,824
2021-06-18 $15.53 $15.75 $14.77 $14.86 $14.86 389,249
2021-06-17 $18.03 $18.03 $15.33 $15.78 $15.78 429,218
2021-06-16 $17.26 $18.21 $17.22 $17.47 $17.47 276,626
2021-06-15 $19.85 $19.85 $17.30 $17.52 $17.52 247,496
2021-06-14 $18.77 $19.36 $17.94 $18.00 $18.00 130,812
2021-06-11 $18.29 $18.91 $17.72 $18.85 $18.85 96,088
2021-06-10 $17.50 $19.02 $17.21 $18.13 $18.13 131,294
2021-06-09 $17.93 $21.75 $17.10 $17.86 $17.86 489,606
2021-06-08 $19.69 $19.99 $16.61 $17.12 $17.12 384,259
2021-06-07 $19.67 $20.77 $18.57 $18.79 $18.79 182,659
2021-06-04 $21.61 $21.70 $18.78 $19.70 $19.70 229,157
2021-06-03 $21.00 $21.50 $20.49 $21.46 $21.46 62,492
2021-06-02 $21.50 $21.54 $20.60 $21.11 $21.11 85,234
2021-06-01 $23.40 $23.40 $20.56 $21.78 $21.78 144,225
2021-05-28 $23.00 $23.65 $21.89 $22.00 $22.00 89,132
2021-05-27 $21.97 $22.60 $21.25 $22.03 $22.03 99,078
2021-05-26 $23.50 $23.50 $21.08 $22.00 $22.00 130,952
2021-05-25 $23.01 $25.65 $21.11 $23.41 $23.41 85,314
2021-05-24 $30.45 $30.45 $23.47 $24.25 $24.25 287,782
2021-05-21 $29.56 $42.00 $26.30 $27.52 $27.52 1,126,706
2021-05-20 $19.28 $48.80 $19.00 $36.08 $36.08 2,836,141
2021-05-19 $17.99 $19.49 $16.34 $19.19 $19.19 51,166
2021-05-18 $20.39 $20.39 $18.00 $18.41 $18.41 75,951
2021-05-17 $24.49 $25.40 $20.51 $20.73 $20.73 30,741
2021-05-14 $25.50 $26.50 $21.96 $23.01 $23.01 56,122
2021-05-13 $26.80 $26.80 $25.35 $25.66 $25.66 14,706
2021-05-12 $28.00 $30.00 $26.00 $26.64 $26.64 21,854
2021-05-11 $30.58 $31.99 $25.26 $25.60 $25.60 89,247
2021-05-10 $35.00 $35.00 $30.66 $31.97 $31.97 12,744
2021-05-07 $41.00 $41.00 $30.51 $33.27 $33.27 59,843
2021-05-06 $31.35 $31.61 $29.52 $30.93 $30.93 6,509
2021-05-05 $35.28 $35.50 $31.50 $31.50 $31.50 10,944
2021-05-04 $36.88 $36.88 $36.00 $36.38 $36.38 6,381
2021-05-03 $40.85 $40.85 $36.64 $37.58 $37.58 8,488
2021-04-30 $39.20 $40.92 $36.15 $38.70 $38.70 6,766
2021-04-29 $42.10 $42.50 $38.75 $39.71 $39.71 10,464
2021-04-28 $43.17 $43.85 $39.00 $42.10 $42.10 15,236
2021-04-27 $40.00 $48.00 $38.50 $44.50 $44.50 63,663
2021-04-26 $38.00 $39.00 $36.55 $39.00 $39.00 23,654
2021-04-23 $31.54 $36.93 $30.88 $34.36 $34.36 15,397
2021-04-22 $31.06 $33.83 $30.52 $32.96 $32.96 31,526
2021-04-21 $29.00 $32.12 $29.00 $32.12 $32.12 37,180
2021-04-20 $31.20 $32.49 $29.10 $29.41 $29.41 5,131
2021-04-19 $33.86 $33.86 $28.62 $30.82 $30.82 48,691
2021-04-16 $31.00 $36.85 $30.50 $35.90 $35.90 12,634
2021-04-15 $32.02 $33.93 $30.25 $32.00 $32.00 12,724
2021-04-14 $33.09 $33.50 $32.10 $32.30 $32.30 7,080
2021-04-13 $35.00 $35.00 $33.09 $33.09 $33.09 6,295
2021-04-12 $36.40 $36.54 $34.29 $35.36 $35.36 11,519
2021-04-09 $36.39 $39.70 $36.25 $37.18 $37.18 14,040
2021-04-08 $36.24 $40.00 $36.24 $37.40 $37.40 13,511
2021-04-07 $41.32 $41.44 $33.66 $36.26 $36.26 58,747
2021-04-06 $38.53 $41.43 $38.53 $40.98 $40.98 8,826
2021-04-05 $41.00 $41.00 $36.00 $39.08 $39.08 12,031
2021-04-01 $38.49 $39.99 $35.99 $37.74 $37.74 13,171
2021-03-31 $35.82 $36.87 $33.30 $35.42 $35.42 15,485
2021-03-30 $39.00 $39.00 $35.00 $36.22 $36.22 25,257
2021-03-29 $56.90 $57.00 $38.00 $41.12 $41.12 189,106
2021-03-26 $27.40 $40.00 $25.75 $36.55 $36.55 81,509
2021-03-25 $26.00 $27.84 $25.55 $26.81 $26.81 14,276
2021-03-24 $27.02 $29.87 $26.75 $27.97 $27.97 38,858
2021-03-23 $28.11 $28.91 $26.51 $27.50 $27.50 19,574
2021-03-22 $28.75 $29.87 $27.00 $27.00 $27.00 9,476
2021-03-19 $29.46 $30.00 $28.47 $28.75 $28.75 18,681
2021-03-18 $29.48 $30.49 $28.00 $28.01 $28.01 14,121
2021-03-17 $31.52 $31.52 $29.22 $30.74 $30.74 10,246
2021-03-16 $30.00 $33.00 $28.94 $31.52 $31.52 36,440
2021-03-15 $27.26 $29.00 $26.19 $28.36 $28.36 18,082
2021-03-12 $25.27 $26.97 $25.27 $26.18 $26.18 7,442
2021-03-11 $26.01 $27.93 $25.09 $25.57 $25.57 18,113
2021-03-10 $28.50 $28.50 $26.17 $26.71 $26.71 27,419
2021-03-09 $27.75 $29.16 $26.53 $28.05 $28.05 31,078
2021-03-08 $26.81 $29.42 $26.26 $27.43 $27.43 15,073
2021-03-05 $28.28 $29.33 $25.00 $26.79 $26.79 38,617
2021-03-04 $31.63 $33.92 $28.12 $28.20 $28.20 21,206
2021-03-03 $34.85 $34.85 $31.22 $31.22 $31.22 8,243
2021-03-02 $36.31 $36.31 $33.33 $34.31 $34.31 13,468
2021-03-01 $40.00 $41.83 $35.11 $36.19 $36.19 17,750
2021-02-26 $38.30 $40.95 $37.06 $38.51 $38.51 27,121
2021-02-25 $41.20 $42.00 $36.35 $38.45 $38.45 22,033
2021-02-24 $49.90 $51.33 $41.50 $42.47 $42.47 76,233
2021-02-23 $35.47 $44.52 $28.50 $43.61 $43.61 87,707
2021-02-22 $39.00 $39.01 $35.56 $36.06 $36.06 17,264
2021-02-19 $38.43 $39.00 $37.50 $38.99 $38.99 24,373
2021-02-18 $35.16 $38.31 $35.05 $36.24 $36.24 27,854
2021-02-17 $35.33 $38.39 $35.05 $36.29 $36.29 16,499
2021-02-16 $42.00 $42.00 $35.96 $37.79 $37.79 38,830
2021-02-12 $38.62 $40.00 $35.32 $35.81 $35.81 43,071
2021-02-11 $39.34 $40.95 $37.05 $38.00 $38.00 42,748
2021-02-10 $42.00 $43.30 $39.00 $39.40 $39.40 75,299
2021-02-09 $50.01 $52.88 $38.69 $39.35 $39.35 234,702
2021-02-08 $62.30 $62.76 $55.21 $59.24 $59.24 43,622
2021-02-05 $59.47 $60.22 $57.54 $58.51 $58.51 20,723
2021-02-04 $63.06 $63.90 $58.01 $58.27 $58.27 47,479
2021-02-03 $62.80 $62.80 $58.66 $62.09 $62.09 35,000
2021-02-02 $58.00 $64.20 $54.03 $62.71 $62.71 41,590
2021-02-01 $58.31 $59.68 $50.00 $58.85 $58.85 36,718
2021-01-29 $58.00 $63.31 $49.26 $58.74 $58.74 78,806
2021-01-28 $44.00 $58.50 $39.00 $54.00 $54.00 149,363
2021-01-27 $35.00 $37.64 $33.34 $36.04 $36.04 137,048
2021-01-26 $35.46 $37.77 $33.36 $35.77 $35.77 93,263
2021-01-25 $40.04 $40.21 $31.01 $35.01 $35.01 176,174
2021-01-22 $44.00 $44.00 $40.11 $40.46 $40.46 36,130
2021-01-21 $44.48 $49.96 $42.15 $44.50 $44.50 131,810
2021-01-20 $33.30 $42.55 $33.21 $40.90 $40.90 95,814
2021-01-19 $30.77 $33.00 $30.00 $32.60 $32.60 75,165
2021-01-15 $29.30 $30.00 $28.75 $29.96 $29.96 26,695
2021-01-14 $28.88 $29.37 $28.40 $29.37 $29.37 27,775
2021-01-13 $28.19 $29.60 $27.22 $28.43 $28.43 52,693
2021-01-12 $28.00 $30.40 $27.01 $28.99 $28.99 90,367
2021-01-11 $31.27 $31.27 $27.35 $29.96 $29.96 51,089
2021-01-08 $25.02 $31.00 $24.28 $30.46 $30.46 67,630
2021-01-07 $22.85 $25.00 $20.86 $24.61 $24.61 48,774
2021-01-06 $23.14 $23.14 $21.19 $22.85 $22.85 35,582
2021-01-05 $23.71 $23.71 $22.60 $23.46 $23.46 20,878
2021-01-04 $26.83 $26.83 $23.05 $24.01 $24.01 35,302
2020-12-31 $27.16 $28.76 $24.02 $24.40 $24.40 29,489
2020-12-30 $26.60 $28.80 $24.90 $27.14 $27.14 109,891
2020-12-29 $30.08 $32.27 $28.71 $31.96 $31.96 53,587
2020-12-28 $30.50 $33.78 $29.01 $33.65 $33.65 150,106
2020-12-24 $31.16 $32.50 $27.90 $29.64 $29.64 92,622
2020-12-23 $37.99 $40.89 $29.00 $30.15 $30.15 351,933
2020-12-22 $33.50 $76.99 $33.00 $38.36 $38.36 2,529,996
2020-12-21 $15.49 $37.41 $15.26 $24.60 $24.60 319,301
2020-12-18 $15.70 $15.90 $14.66 $15.25 $15.25 41,719
2020-12-17 $13.10 $16.97 $13.00 $15.60 $15.60 109,313
2020-12-16 $13.79 $13.99 $13.00 $13.09 $13.09 35,781
2020-12-15 $15.00 $15.50 $13.55 $14.10 $14.10 104,155
2020-12-14 $15.39 $16.50 $12.13 $15.20 $15.20 607,283
2020-12-11 $10.95 $11.80 $10.94 $11.75 $11.75 69,503
2020-12-10 $10.87 $11.05 $10.87 $11.05 $11.05 41,332
2020-12-09 $10.89 $10.95 $10.86 $10.87 $10.87 2,853
2020-12-08 $10.83 $10.95 $10.83 $10.89 $10.89 9,269
2020-12-07 $10.90 $10.90 $10.76 $10.85 $10.85 2,734
2020-12-04 $10.89 $10.90 $10.89 $10.90 $10.90 1,008
2020-12-03 $10.90 $10.90 $10.90 $10.90 $10.90 32
2020-12-02 $10.90 $10.90 $10.90 $10.90 $10.90 2
2020-12-01 $10.90 $10.90 $10.90 $10.90 $10.90 1,518
2020-11-30 $10.76 $10.90 $10.76 $10.87 $10.87 4,098
2020-11-27 $10.83 $10.87 $10.83 $10.83 $10.83 2,001
2020-11-25 $10.81 $10.81 $10.81 $10.81 $10.81 0
2020-11-24 $10.81 $10.81 $10.81 $10.81 $10.81 1
2020-11-23 $10.81 $10.81 $10.81 $10.81 $10.81 197
2020-11-20 $10.80 $10.81 $10.80 $10.81 $10.81 597
2020-11-19 $10.90 $10.90 $10.90 $10.90 $10.90 257
2020-11-18 $10.77 $10.77 $10.77 $10.77 $10.77 100
2020-11-17 $10.77 $10.77 $10.77 $10.77 $10.77 819
2020-11-16 $10.75 $10.75 $10.75 $10.75 $10.75 155
2020-11-13 $10.75 $10.75 $10.75 $10.75 $10.75 368
2020-11-12 $10.74 $10.74 $10.74 $10.74 $10.74 56
2020-11-11 $10.74 $10.74 $10.74 $10.74 $10.74 11
2020-11-10 $10.74 $10.74 $10.74 $10.74 $10.74 10
2020-11-09 $10.74 $10.74 $10.74 $10.74 $10.74 10
2020-11-06 $10.74 $10.74 $10.74 $10.74 $10.74 0
2020-11-05 $10.74 $10.74 $10.74 $10.74 $10.74 101
2020-11-04 $10.78 $10.78 $10.78 $10.78 $10.78 1
2020-11-03 $10.78 $10.78 $10.78 $10.78 $10.78 0
2020-11-02 $10.78 $10.78 $10.78 $10.78 $10.78 9
2020-10-30 $10.78 $10.78 $10.78 $10.78 $10.78 7
2020-10-29 $10.78 $10.78 $10.78 $10.78 $10.78 1
2020-10-28 $10.78 $10.78 $10.78 $10.78 $10.78 0
2020-10-27 $10.78 $10.78 $10.78 $10.78 $10.78 10
2020-10-26 $10.78 $10.78 $10.78 $10.78 $10.78 1
2020-10-23 $10.78 $10.78 $10.78 $10.78 $10.78 0
2020-10-22 $10.78 $10.78 $10.78 $10.78 $10.78 16
2020-10-21 $10.78 $10.78 $10.78 $10.78 $10.78 1
2020-10-20 $10.78 $10.78 $10.78 $10.78 $10.78 25
2020-10-19 $10.78 $10.78 $10.78 $10.78 $10.78 44
2020-10-16 $10.78 $10.78 $10.78 $10.78 $10.78 1
2020-10-15 $10.78 $10.78 $10.78 $10.78 $10.78 0
2020-10-14 $10.78 $10.78 $10.78 $10.78 $10.78 0
2020-10-13 $10.78 $10.78 $10.78 $10.78 $10.78 3
2020-10-12 $10.78 $10.78 $10.78 $10.78 $10.78 25
2020-10-09 $10.78 $10.78 $10.78 $10.78 $10.78 22
2020-10-08 $10.78 $10.78 $10.78 $10.78 $10.78 16
2020-10-07 $10.73 $10.79 $10.73 $10.78 $10.78 3,777
2020-10-06 $10.77 $10.77 $10.77 $10.77 $10.77 78
2020-10-05 $10.79 $10.79 $10.77 $10.77 $10.77 879
2020-10-02 $10.73 $10.78 $10.73 $10.78 $10.78 2,774
2020-10-01 $10.76 $10.81 $10.76 $10.81 $10.81 3,933
2020-09-30 $10.73 $10.73 $10.73 $10.73 $10.73 2
2020-09-29 $10.73 $10.73 $10.73 $10.73 $10.73 1
2020-09-28 $10.73 $10.73 $10.73 $10.73 $10.73 0
2020-09-25 $10.73 $10.73 $10.73 $10.73 $10.73 1
2020-09-24 $10.73 $10.73 $10.73 $10.73 $10.73 0
2020-09-23 $10.73 $10.73 $10.73 $10.73 $10.73 100
2020-09-22 $10.73 $10.75 $10.73 $10.75 $10.75 201
2020-09-21 $10.68 $10.68 $10.68 $10.68 $10.68 110
2020-09-18 $10.68 $10.68 $10.68 $10.68 $10.68 0
2020-09-17 $10.68 $10.68 $10.68 $10.68 $10.68 346
2020-09-16 $10.68 $10.68 $10.68 $10.68 $10.68 34
2020-09-15 $10.68 $10.68 $10.68 $10.68 $10.68 123
2020-09-14 $10.75 $10.75 $10.75 $10.75 $10.75 116
2020-09-11 $10.78 $10.78 $10.78 $10.78 $10.78 162
2020-09-10 $10.78 $10.78 $10.78 $10.78 $10.78 111
2020-09-09 $10.70 $10.72 $10.70 $10.70 $10.70 1,600
2020-09-08 $10.77 $10.77 $10.77 $10.77 $10.77 11
2020-09-04 $10.77 $10.77 $10.77 $10.77 $10.77 828
2020-09-03 $10.70 $10.73 $10.70 $10.73 $10.73 1,765
2020-09-02 $10.71 $10.71 $10.68 $10.68 $10.68 1,147
2020-09-01 $10.70 $10.70 $10.70 $10.70 $10.70 4,332
2020-08-31 $10.76 $10.76 $10.70 $10.70 $10.70 1,224
2020-08-28 $10.71 $10.71 $10.71 $10.71 $10.71 2,108
2020-08-27 $10.71 $10.71 $10.71 $10.71 $10.71 313
2020-08-26 $10.80 $10.80 $10.71 $10.71 $10.71 1,562
2020-08-25 $10.75 $10.75 $10.75 $10.75 $10.75 2
2020-08-24 $10.75 $10.75 $10.70 $10.75 $10.75 1,203
2020-08-21 $10.74 $10.74 $10.74 $10.74 $10.74 12
2020-08-20 $10.74 $10.74 $10.74 $10.74 $10.74 22
2020-08-19 $10.74 $10.74 $10.74 $10.74 $10.74 3
2020-08-18 $10.68 $10.74 $10.68 $10.74 $10.74 900
2020-08-17 $10.66 $10.66 $10.66 $10.66 $10.66 16
2020-08-14 $10.66 $10.66 $10.66 $10.66 $10.66 22
2020-08-13 $10.79 $10.80 $10.66 $10.66 $10.66 6,750
2020-08-12 $10.66 $10.66 $10.66 $10.66 $10.66 27
2020-08-11 $10.66 $10.66 $10.66 $10.66 $10.66 10,001
2020-08-10 $10.73 $10.73 $10.66 $10.66 $10.66 10,295
2020-08-07 $10.71 $10.71 $10.62 $10.62 $10.62 32,173
2020-08-06 $10.76 $10.76 $10.71 $10.71 $10.71 4,300
2020-08-05 $10.80 $10.80 $10.71 $10.71 $10.71 74,963
2020-08-04 $10.71 $10.71 $10.71 $10.71 $10.71 912
2020-08-03 $10.71 $10.71 $10.71 $10.71 $10.71 134
2020-07-31 $10.80 $10.80 $10.70 $10.72 $10.72 6,139
2020-07-30 $10.75 $10.75 $10.75 $10.75 $10.75 81
2020-07-29 $10.75 $10.91 $10.75 $10.75 $10.75 138,851
2020-07-28 $11.04 $11.04 $10.76 $10.76 $10.76 1,274
2020-07-27 $10.70 $10.70 $10.70 $10.70 $10.70 84
2020-07-24 $10.70 $10.70 $10.70 $10.70 $10.70 288
2020-07-23 $10.70 $10.70 $10.70 $10.70 $10.70 37
2020-07-22 $11.00 $11.00 $10.70 $10.70 $10.70 2,302
2020-07-21 $10.70 $10.70 $10.70 $10.70 $10.70 343
2020-07-20 $10.70 $10.75 $10.66 $10.75 $10.75 27,793
2020-07-17 $10.75 $10.75 $10.70 $10.70 $10.70 20,151
2020-07-16 $10.94 $10.94 $10.75 $10.91 $10.91 3,892
2020-07-15 $10.94 $10.94 $10.94 $10.94 $10.94 3,513
2020-07-14 $10.89 $10.94 $10.89 $10.94 $10.94 920
2020-07-13 $10.94 $10.94 $10.82 $10.84 $10.84 6,240
2020-07-10 $10.94 $10.94 $10.80 $10.94 $10.94 4,810
2020-07-09 $10.99 $10.99 $10.93 $10.93 $10.93 347
2020-07-08 $11.00 $11.00 $10.90 $11.00 $11.00 1,079
2020-07-07 $10.75 $10.87 $10.75 $10.87 $10.87 469
2020-07-06 $11.04 $11.05 $10.99 $10.99 $10.99 3,079
2020-07-02 $11.05 $11.05 $10.75 $10.88 $10.88 2,876
2020-07-01 $10.50 $10.50 $10.50 $10.50 $10.50 114
2020-06-30 $11.05 $11.05 $10.50 $10.50 $10.50 3,400
2020-06-29 $11.05 $11.05 $11.00 $11.05 $11.05 3,999
2020-06-26 $11.05 $11.05 $11.05 $11.05 $11.05 101
2020-06-25 $10.93 $11.05 $10.77 $11.05 $11.05 1,501
2020-06-24 $11.05 $11.05 $10.90 $10.95 $10.95 2,748
2020-06-23 $11.05 $11.05 $10.93 $10.93 $10.93 4,385
2020-06-22 $10.92 $10.92 $10.92 $10.92 $10.92 8
2020-06-19 $11.05 $11.05 $10.92 $10.92 $10.92 1,864
2020-06-18 $11.05 $11.05 $10.90 $11.05 $11.05 7,108
2020-06-17 $10.91 $10.91 $10.91 $10.91 $10.91 106
2020-06-16 $10.91 $10.91 $10.91 $10.91 $10.91 0
2020-06-15 $10.91 $10.91 $10.91 $10.91 $10.91 74
2020-06-12 $10.91 $10.91 $10.91 $10.91 $10.91 0
2020-06-11 $10.91 $10.91 $10.91 $10.91 $10.91 0
2020-06-10 $10.75 $11.00 $10.75 $10.91 $10.91 1,781
2020-06-09 $11.00 $11.01 $11.00 $11.01 $11.01 512
2020-06-08 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-06-05 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-06-04 $11.07 $11.07 $11.07 $11.07 $11.07 1
2020-06-03 $11.07 $11.07 $11.07 $11.07 $11.07 3
2020-06-02 $11.07 $11.07 $11.07 $11.07 $11.07 1
2020-06-01 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-05-29 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-05-28 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-05-27 $11.07 $11.07 $11.07 $11.07 $11.07 1
2020-05-26 $11.07 $11.07 $11.07 $11.07 $11.07 100
2020-05-22 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-05-21 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-05-20 $11.07 $11.07 $11.07 $11.07 $11.07 4
2020-05-19 $11.07 $11.07 $11.07 $11.07 $11.07 2
2020-05-18 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-05-15 $11.07 $11.07 $11.07 $11.07 $11.07 1
2020-05-14 $11.07 $11.07 $11.07 $11.07 $11.07 1
2020-05-13 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-05-12 $11.07 $11.07 $11.07 $11.07 $11.07 29
2020-05-11 $11.07 $11.07 $11.07 $11.07 $11.07 34
2020-05-08 $11.07 $11.07 $11.07 $11.07 $11.07 2
2020-05-07 $11.07 $11.07 $11.07 $11.07 $11.07 0
2020-05-06 $10.67 $11.07 $10.67 $11.07 $11.07 693
2020-05-05 $11.48 $11.48 $11.48 $11.48 $11.48 2
2020-05-04 $11.44 $11.48 $11.44 $11.48 $11.48 441
2020-05-01 $11.85 $11.85 $11.85 $11.85 $11.85 10
2020-04-30 $11.85 $11.85 $11.85 $11.85 $11.85 1
2020-04-29 $10.95 $11.85 $10.95 $11.85 $11.85 1,031
2020-04-28 $10.71 $10.71 $10.71 $10.71 $10.71 130
2020-04-27 $10.68 $10.68 $10.68 $10.68 $10.68 0
2020-04-24 $10.68 $10.68 $10.68 $10.68 $10.68 0
2020-04-23 $10.68 $10.68 $10.68 $10.68 $10.68 100
2020-04-22 $10.68 $10.68 $10.68 $10.68 $10.68 0
2020-04-21 $10.68 $10.68 $10.68 $10.68 $10.68 0
2020-04-20 $10.68 $10.68 $10.68 $10.68 $10.68 0
2020-04-17 $10.68 $10.68 $10.68 $10.68 $10.68 0
2020-04-16 $10.68 $10.68 $10.68 $10.68 $10.68 1,597
2020-04-15 $10.67 $10.67 $10.66 $10.66 $10.66 812
2020-04-14 $10.66 $10.66 $10.66 $10.66 $10.66 1
2020-04-13 $10.66 $10.66 $10.66 $10.66 $10.66 0
2020-04-09 $10.66 $10.66 $10.66 $10.66 $10.66 0
2020-04-08 $10.66 $10.66 $10.66 $10.66 $10.66 573
2020-04-07 $10.60 $10.60 $10.60 $10.60 $10.60 2
2020-04-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-04-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-04-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-04-01 $10.61 $10.61 $10.60 $10.60 $10.60 660
2020-03-31 $10.77 $10.77 $10.77 $10.77 $10.77 7,800
2020-03-30 $10.77 $10.77 $10.77 $10.77 $10.77 103
2020-03-27 $10.77 $10.77 $10.77 $10.77 $10.77 87
2020-03-26 $10.77 $10.77 $10.77 $10.77 $10.77 0
2020-03-25 $10.77 $10.77 $10.77 $10.77 $10.77 127
2020-03-24 $10.77 $10.77 $10.77 $10.77 $10.77 110
2020-03-23 $9.80 $10.72 $9.80 $10.72 $10.72 466
2020-03-20 $10.45 $10.45 $10.45 $10.45 $10.45 52
2020-03-19 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-03-18 $10.45 $10.45 $10.45 $10.45 $10.45 5
2020-03-17 $10.45 $10.45 $10.45 $10.45 $10.45 201
2020-03-16 $10.60 $10.60 $10.60 $10.60 $10.60 1
2020-03-13 $10.60 $10.60 $10.60 $10.60 $10.60 29,469
2020-03-12 $10.65 $10.65 $10.65 $10.65 $10.65 3
2020-03-11 $10.72 $10.72 $10.65 $10.65 $10.65 201
2020-03-10 $10.70 $10.70 $10.70 $10.70 $10.70 0
2020-03-09 $10.70 $10.70 $10.70 $10.70 $10.70 0
2020-03-06 $10.70 $10.70 $10.70 $10.70 $10.70 0
2020-03-05 $10.70 $10.70 $10.70 $10.70 $10.70 2,150
2020-03-04 $10.70 $10.70 $10.70 $10.70 $10.70 0
2020-03-03 $10.70 $10.70 $10.70 $10.70 $10.70 50
2020-03-02 $10.65 $10.70 $10.65 $10.70 $10.70 1,461
2020-02-28 $10.65 $10.65 $10.65 $10.65 $10.65 2,610
2020-02-27 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-26 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-25 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-24 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-21 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-20 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-19 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-18 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-14 $10.63 $10.63 $10.63 $10.63 $10.63 6,800
2020-02-13 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-12 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-11 $10.63 $10.63 $10.63 $10.63 $10.63 380
2020-02-10 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-07 $10.63 $10.63 $10.63 $10.63 $10.63 0
2020-02-06 $10.63 $10.68 $10.63 $10.63 $10.63 2,123
2020-02-05 $10.69 $10.69 $10.69 $10.69 $10.69 0
2020-02-04 $10.69 $10.69 $10.69 $10.69 $10.69 0
2020-02-03 $10.69 $10.69 $10.69 $10.69 $10.69 0
2020-01-31 $10.69 $10.69 $10.69 $10.69 $10.69 21
2020-01-30 $10.69 $10.69 $10.69 $10.69 $10.69 100
2020-01-29 $10.61 $10.61 $10.61 $10.61 $10.61 0
2020-01-28 $10.61 $10.61 $10.61 $10.61 $10.61 0
2020-01-27 $10.61 $10.61 $10.61 $10.61 $10.61 0
2020-01-24 $10.98 $10.98 $10.61 $10.61 $10.61 647
2020-01-23 $10.71 $10.71 $10.71 $10.71 $10.71 1
2020-01-22 $10.71 $10.71 $10.71 $10.71 $10.71 0
2020-01-21 $11.64 $11.64 $10.71 $10.71 $10.71 1,400
2020-01-17 $11.63 $11.63 $11.63 $11.63 $11.63 260
2020-01-16 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-01-15 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-01-14 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-01-13 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-01-10 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-01-09 $10.65 $10.65 $10.65 $10.65 $10.65 94,926
2020-01-08 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-01-07 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-01-06 $10.60 $10.65 $10.60 $10.65 $10.65 199,330
2020-01-03 $10.58 $10.58 $10.58 $10.58 $10.58 200,000
2020-01-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2019-12-31 $10.60 $10.60 $10.60 $10.60 $10.60 300
2019-12-30 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-12-27 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-12-26 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-12-24 $10.65 $10.65 $10.65 $10.65 $10.65 1,470
2019-12-23 $10.57 $10.57 $10.57 $10.57 $10.57 0
2019-12-20 $10.57 $10.57 $10.57 $10.57 $10.57 100
2019-12-19 $10.55 $10.55 $10.55 $10.55 $10.55 0
2019-12-18 $10.20 $10.56 $10.20 $10.55 $10.55 5,710
2019-12-17 $10.50 $10.50 $10.50 $10.50 $10.50 3,100
2019-12-16 $10.53 $10.53 $10.53 $10.53 $10.53 200
2019-12-13 $10.55 $10.59 $10.50 $10.50 $10.50 510
2019-12-12 $10.74 $10.74 $10.74 $10.74 $10.74 0
2019-12-11 $10.74 $10.74 $10.74 $10.74 $10.74 0
2019-12-10 $10.74 $10.74 $10.74 $10.74 $10.74 0
2019-12-09 $10.74 $10.74 $10.74 $10.74 $10.74 0
2019-12-06 $10.74 $10.74 $10.74 $10.74 $10.74 0
2019-12-05 $10.74 $10.74 $10.74 $10.74 $10.74 0
2019-12-04 $10.74 $10.74 $10.74 $10.74 $10.74 100
2019-12-03 $11.48 $11.48 $10.53 $10.53 $10.53 200
2019-12-02 $10.44 $10.59 $10.44 $10.59 $10.59 300
2019-11-29 $10.50 $10.50 $10.50 $10.50 $10.50 100
2019-11-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2019-11-26 $10.60 $10.60 $10.60 $10.60 $10.60 0
2019-11-25 $10.55 $10.60 $10.55 $10.60 $10.60 500
2019-11-22 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-21 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-20 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-19 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-18 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-15 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-14 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-13 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-12 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-11 $10.61 $10.61 $10.61 $10.61 $10.61 0
2019-11-08 $10.45 $10.61 $10.45 $10.61 $10.61 420
2019-11-07 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-11-06 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-11-05 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-11-04 $10.70 $10.70 $10.70 $10.70 $10.70 0
2019-11-01 $10.70 $10.70 $10.70 $10.70 $10.70 2,500
2019-10-31 $10.77 $10.77 $10.45 $10.71 $10.71 800
2019-10-30 $10.51 $10.53 $10.48 $10.53 $10.53 124,976
2019-10-29 $10.52 $10.52 $10.52 $10.52 $10.52 0
2019-10-28 $10.52 $10.52 $10.52 $10.52 $10.52 0
2019-10-25 $10.49 $10.52 $10.49 $10.52 $10.52 4,238
2019-10-24 $10.49 $10.49 $10.49 $10.49 $10.49 0
2019-10-23 $10.49 $10.49 $10.49 $10.49 $10.49 121
2019-10-22 $10.49 $10.49 $10.49 $10.49 $10.49 491
2019-10-21 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-10-18 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-10-17 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-10-16 $10.50 $10.50 $10.50 $10.50 $10.50 40
2019-10-15 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-10-14 $10.50 $10.50 $10.50 $10.50 $10.50 5
2019-10-11 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-10-10 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-10-09 $10.50 $10.50 $10.50 $10.50 $10.50 486
2019-10-08 $10.55 $10.55 $10.50 $10.50 $10.50 200
2019-10-07 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-10-04 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-10-03 $12.03 $12.03 $10.46 $10.46 $10.46 700
2019-10-02 $10.58 $10.58 $10.58 $10.58 $10.58 0
2019-10-01 $10.58 $10.58 $10.58 $10.58 $10.58 0
2019-09-30 $10.58 $10.58 $10.58 $10.58 $10.58 1,900
2019-09-27 $10.57 $10.58 $10.56 $10.58 $10.58 44,041
2019-09-26 $10.54 $10.54 $10.54 $10.54 $10.54 0
2019-09-25 $10.54 $10.54 $10.54 $10.54 $10.54 0
2019-09-24 $10.54 $10.54 $10.54 $10.54 $10.54 5,000
2019-09-23 $10.59 $10.59 $10.59 $10.59 $10.59 0
2019-09-20 $10.59 $10.59 $10.59 $10.59 $10.59 500
2019-09-19 $10.60 $10.60 $10.60 $10.60 $10.60 0
2019-09-18 $10.55 $10.60 $10.55 $10.60 $10.60 25,620
2019-09-17 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-09-16 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-09-13 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-09-12 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-09-11 $10.50 $10.50 $10.50 $10.50 $10.50 125,360
2019-09-10 $10.45 $10.45 $10.45 $10.45 $10.45 180
2019-09-09 $10.40 $10.40 $10.40 $10.40 $10.40 300
2019-09-06 $10.45 $10.45 $10.45 $10.45 $10.45 300
2019-09-05 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-09-04 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-09-03 $10.40 $10.45 $10.40 $10.45 $10.45 240
2019-08-30 $10.43 $10.43 $10.43 $10.43 $10.43 100
2019-08-29 $10.43 $10.43 $10.43 $10.43 $10.43 200
2019-08-28 $10.43 $10.43 $10.43 $10.43 $10.43 100
2019-08-27 $10.40 $10.40 $10.40 $10.40 $10.40 20
2019-08-26 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-08-23 $10.40 $10.40 $10.40 $10.40 $10.40 100
2019-08-22 $10.53 $10.53 $10.53 $10.53 $10.53 0
2019-08-21 $10.53 $10.53 $10.53 $10.53 $10.53 125,000
2019-08-20 $10.48 $10.48 $10.46 $10.46 $10.46 200
2019-08-19 $10.50 $10.50 $10.50 $10.50 $10.50 365,500
2019-08-16 $10.50 $10.50 $10.50 $10.50 $10.50 25,000
2019-08-15 $10.41 $10.44 $10.35 $10.44 $10.44 26,100
2019-08-14 $10.44 $10.44 $10.44 $10.44 $10.44 100
2019-08-13 $10.44 $10.44 $10.44 $10.44 $10.44 100
2019-08-12 $10.39 $10.39 $10.39 $10.39 $10.39 100
2019-08-09 $10.39 $10.39 $10.39 $10.39 $10.39 100
2019-08-08 $10.39 $10.39 $10.39 $10.39 $10.39 100
2019-08-07 $10.50 $10.50 $10.44 $10.46 $10.46 4,100
2019-08-06 $10.50 $10.50 $10.44 $10.46 $10.46 4,100
2019-08-05 $10.44 $10.50 $10.44 $10.48 $10.48 680
2019-08-02 $10.50 $10.50 $10.47 $10.50 $10.50 1,000
2019-08-01 $10.46 $10.46 $10.30 $10.30 $10.30 1,295
2019-07-31 $10.50 $10.50 $10.50 $10.50 $10.50 134
2019-07-30 $10.47 $10.47 $10.44 $10.47 $10.47 7,200
2019-07-29 $10.47 $10.47 $10.44 $10.47 $10.47 7,150
2019-07-26 $10.47 $10.48 $10.47 $10.48 $10.48 10,290
2019-07-25 $10.48 $10.50 $10.42 $10.50 $10.50 30,630
2019-07-24 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-07-23 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-07-22 $10.43 $10.50 $10.43 $10.50 $10.50 13,504
2019-07-19 $10.45 $10.45 $10.42 $10.42 $10.42 453
2019-07-18 $10.68 $10.68 $10.47 $10.47 $10.47 300
2019-07-17 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-07-16 $10.40 $10.40 $10.40 $10.40 $10.40 5
2019-07-15 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-07-12 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-07-11 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-07-10 $10.40 $10.40 $10.40 $10.40 $10.40 338,870
2019-07-09 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-07-08 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-07-05 $10.40 $10.40 $10.40 $10.40 $10.40 84
2019-07-03 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-07-02 $10.40 $10.40 $10.40 $10.40 $10.40 340
2019-07-01 $10.40 $10.45 $10.40 $10.45 $10.45 1,060
2019-06-28 $10.53 $10.53 $10.53 $10.53 $10.53 0
2019-06-27 $10.51 $10.53 $10.51 $10.53 $10.53 532
2019-06-26 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-06-25 $10.35 $10.43 $10.35 $10.43 $10.43 983
2019-06-24 $10.39 $10.40 $10.35 $10.35 $10.35 8,697
2019-06-21 $10.38 $10.38 $10.38 $10.38 $10.38 200
2019-06-20 $10.38 $10.38 $10.38 $10.38 $10.38 170
2019-06-19 $10.45 $10.45 $10.39 $10.39 $10.39 1,188
2019-06-18 $11.40 $11.40 $10.49 $10.49 $10.49 531
2019-06-17 $11.20 $12.04 $10.59 $10.80 $10.80 8,913
2019-06-14 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-06-13 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-06-12 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-06-11 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-06-10 $10.42 $10.43 $10.42 $10.43 $10.43 300
2019-06-07 $10.45 $10.45 $10.45 $10.45 $10.45 200
2019-06-06 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-06-05 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-06-04 $10.45 $10.45 $10.45 $10.45 $10.45 200
2019-06-03 $10.45 $10.45 $10.45 $10.45 $10.45 200
2019-05-31 $10.42 $10.42 $10.42 $10.42 $10.42 0
2019-05-30 $10.42 $10.42 $10.42 $10.42 $10.42 0
2019-05-29 $10.43 $10.45 $10.42 $10.42 $10.42 11,185
2019-05-28 $10.46 $10.46 $10.38 $10.38 $10.38 500
2019-05-24 $10.54 $10.54 $10.54 $10.54 $10.54 200
2019-05-23 $10.37 $10.37 $10.37 $10.37 $10.37 0
2019-05-22 $10.37 $10.37 $10.37 $10.37 $10.37 0
2019-05-21 $10.37 $10.37 $10.37 $10.37 $10.37 0
2019-05-20 $10.37 $10.37 $10.37 $10.37 $10.37 100
2019-05-17 $10.39 $10.39 $10.39 $10.39 $10.39 0
2019-05-16 $10.39 $10.39 $10.39 $10.39 $10.39 0
2019-05-15 $10.39 $10.39 $10.39 $10.39 $10.39 200
2019-05-14 $10.38 $10.40 $10.35 $10.35 $10.35 582,278
2019-05-13 $10.39 $10.39 $10.39 $10.39 $10.39 5,000
2019-05-10 $10.39 $10.39 $10.39 $10.39 $10.39 2
2019-05-09 $10.40 $10.40 $10.39 $10.39 $10.39 18,521
2019-05-08 $10.40 $10.41 $10.40 $10.40 $10.40 6,800
2019-05-07 $10.40 $10.41 $10.40 $10.41 $10.41 13,496
2019-05-06 $10.35 $10.37 $10.35 $10.37 $10.37 2,900
2019-05-03 $10.36 $10.38 $10.36 $10.36 $10.36 1,800
2019-05-02 $10.35 $10.35 $10.35 $10.35 $10.35 28,300
2019-05-01 $10.35 $10.35 $10.35 $10.35 $10.35 175
2019-04-30 $10.41 $10.41 $10.41 $10.41 $10.41 300
2019-04-29 $10.41 $10.41 $10.41 $10.41 $10.41 0
2019-04-26 $10.41 $10.41 $10.41 $10.41 $10.41 401
2019-04-25 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-04-24 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-04-23 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-04-22 $10.38 $10.38 $10.38 $10.38 $10.38 24,702
2019-04-18 $10.34 $10.34 $10.34 $10.34 $10.34 0
2019-04-17 $10.34 $10.34 $10.34 $10.34 $10.34 16,127
2019-04-16 $10.37 $10.37 $10.37 $10.37 $10.37 105
2019-04-15 $10.35 $10.35 $10.35 $10.35 $10.35 0
2019-04-12 $10.35 $10.35 $10.35 $10.35 $10.35 0
2019-04-11 $10.35 $10.35 $10.35 $10.35 $10.35 0
2019-04-10 $10.34 $10.35 $10.34 $10.35 $10.35 800
2019-04-09 $10.34 $10.35 $10.34 $10.35 $10.35 13,360
2019-04-08 $10.34 $10.34 $10.34 $10.34 $10.34 52,000
2019-04-05 $10.34 $10.34 $10.34 $10.34 $10.34 17,000
2019-04-04 $10.33 $10.33 $10.33 $10.33 $10.33 1
2019-04-03 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-04-02 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-04-01 $10.33 $10.33 $10.33 $10.33 $10.33 1,100
2019-03-29 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-03-28 $10.33 $10.33 $10.33 $10.33 $10.33 1,780
2019-03-27 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-03-26 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-03-25 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-03-22 $10.33 $10.33 $10.33 $10.33 $10.33 0
2019-03-21 $10.34 $10.34 $10.33 $10.33 $10.33 4,608
2019-03-20 $10.34 $10.36 $10.34 $10.34 $10.34 312,992
2019-03-19 $10.35 $10.37 $10.33 $10.33 $10.33 102,602
2019-03-18 $10.35 $10.35 $10.35 $10.35 $10.35 1,100
2019-03-15 $10.32 $10.32 $10.32 $10.32 $10.32 1,582
2019-03-14 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-03-13 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-03-12 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-03-11 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-03-08 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-03-07 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-03-06 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-03-05 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-03-04 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-03-01 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-02-28 $10.34 $10.34 $10.32 $10.32 $10.32 1,582
2019-02-27 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-02-26 $10.28 $10.32 $10.28 $10.32 $10.32 71,200
2019-02-25 $10.30 $10.30 $10.30 $10.30 $10.30 13,480
2019-02-22 $10.30 $10.30 $10.30 $10.30 $10.30 13,480
2019-02-21 $10.30 $10.30 $10.30 $10.30 $10.30 13,480
2019-02-20 $10.28 $10.32 $10.28 $10.30 $10.30 13,480
2019-02-19 $10.28 $10.28 $10.28 $10.28 $10.28 200
2019-02-15 $10.30 $10.30 $10.30 $10.30 $10.30 600
2019-02-14 $10.30 $10.30 $10.30 $10.30 $10.30 3,000
2019-02-13 $10.29 $10.29 $10.29 $10.29 $10.29 0
2019-02-12 $10.29 $10.29 $10.29 $10.29 $10.29 200
2019-02-11 $10.27 $10.31 $10.27 $10.27 $10.27 3,400
2019-02-08 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-02-07 $10.27 $10.27 $10.27 $10.27 $10.27 0
2019-02-06 $10.27 $10.27 $10.27 $10.27 $10.27 50,000
2019-02-05 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-02-04 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-02-01 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-01-31 $10.25 $10.25 $10.25 $10.25 $10.25 1,100
2019-01-30 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-01-29 $10.25 $10.25 $10.25 $10.25 $10.25 1,000
2019-01-28 $10.25 $10.25 $10.25 $10.25 $10.25 50,000
2019-01-25 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-01-24 $10.25 $10.25 $10.25 $10.25 $10.25 2
2019-01-23 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-01-22 $10.24 $10.25 $10.24 $10.25 $10.25 3,000
2019-01-18 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-01-17 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-01-16 $10.25 $10.25 $10.25 $10.25 $10.25 10,000
2019-01-15 $10.22 $10.22 $10.22 $10.22 $10.22 75,000
2019-01-14 $10.20 $10.22 $10.20 $10.22 $10.22 77,500
2019-01-11 $10.17 $10.17 $10.17 $10.17 $10.17 0
2019-01-10 $10.17 $10.17 $10.17 $10.17 $10.17 0
2019-01-09 $10.17 $10.17 $10.17 $10.17 $10.17 0
2019-01-08 $10.17 $10.17 $10.17 $10.17 $10.17 150,000
2019-01-07 $10.17 $10.20 $10.17 $10.20 $10.20 133,150
2019-01-04 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-01-03 $10.17 $10.19 $10.17 $10.19 $10.19 725
2019-01-02 $10.16 $10.17 $10.16 $10.16 $10.16 2,000
2018-12-31 $10.20 $10.20 $10.18 $10.20 $10.20 5,175
2018-12-28 $10.20 $10.20 $10.20 $10.20 $10.20 600
2018-12-27 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-12-26 $10.20 $10.20 $10.20 $10.20 $10.20 600
2018-12-24 $10.14 $10.20 $10.14 $10.20 $10.20 26,328
2018-12-21 $10.17 $10.20 $10.00 $10.18 $10.18 16,400
2018-12-20 $10.15 $10.15 $10.14 $10.14 $10.14 30,625
2018-12-19 $10.12 $10.12 $10.12 $10.12 $10.12 2,300
2018-12-18 $10.12 $10.12 $10.12 $10.12 $10.12 2,300
2018-12-17 $10.14 $10.14 $10.14 $10.14 $10.14 5,443
2018-12-14 $10.14 $10.14 $10.14 $10.14 $10.14 0
2018-12-13 $10.14 $10.14 $10.14 $10.14 $10.14 0
2018-12-12 $10.14 $10.14 $10.14 $10.14 $10.14 0
2018-12-11 $10.13 $10.15 $10.12 $10.14 $10.14 5,443
2018-12-10 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-12-07 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-12-06 $10.12 $10.12 $10.12 $10.12 $10.12 10,600
2018-12-04 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-12-03 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-11-30 $10.12 $10.12 $10.11 $10.12 $10.12 10,600
2018-11-29 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-11-28 $10.10 $10.10 $10.10 $10.10 $10.10 200
2018-11-27 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-11-26 $10.10 $10.12 $10.10 $10.12 $10.12 2,100
2018-11-23 $10.15 $10.15 $10.15 $10.15 $10.15 2,600
2018-11-21 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-20 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-19 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-16 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-15 $10.15 $10.15 $10.15 $10.15 $10.15 2,600
2018-11-14 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-11-13 $10.10 $10.26 $10.09 $10.10 $10.10 4,854
2018-11-12 $10.05 $10.10 $10.04 $10.08 $10.08 53,721
2018-11-09 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-11-08 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-11-07 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-11-06 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-11-05 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-11-02 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-11-01 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-10-31 $10.08 $10.10 $10.08 $10.10 $10.10 600
2018-10-30 $10.02 $10.02 $10.02 $10.02 $10.02 23
2018-10-29 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-26 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-25 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-24 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-23 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-22 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-19 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-18 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-17 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-16 $10.02 $10.02 $10.02 $10.02 $10.02 15,121
2018-10-15 $10.02 $10.02 $10.00 $10.02 $10.02 75,099
2018-10-12 $10.02 $10.05 $10.02 $10.05 $10.05 68,900
2018-10-11 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-10 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-10-09 $10.02 $10.04 $10.01 $10.02 $10.02 21,400
2018-10-08 $10.04 $10.04 $10.04 $10.04 $10.04 5,100
2018-10-05 $10.05 $10.05 $10.02 $10.04 $10.04 29,100
2018-10-04 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-10-03 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-10-02 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-10-01 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-09-28 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-09-27 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-09-26 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-09-25 $10.01 $10.01 $10.01 $10.01 $10.01 1,500
2018-09-24 $9.98 $9.98 $9.98 $9.98 $9.98 0
2018-09-21 $9.98 $9.98 $9.98 $9.98 $9.98 32,633
2018-09-20 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-09-19 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-09-18 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-09-17 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-09-14 $9.96 $10.00 $9.95 $10.00 $10.00 42,500
2018-09-13 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-09-12 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-09-11 $9.96 $9.96 $9.96 $9.96 $9.96 1,000
2018-09-10 $9.95 $9.95 $9.95 $9.95 $9.95 3,959
2018-09-07 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-09-06 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-09-05 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-09-04 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-31 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-30 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-29 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-28 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-27 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-24 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-23 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-22 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-21 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-20 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-17 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-16 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-15 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-14 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-13 $9.91 $9.91 $9.91 $9.91 $9.91 158
2018-08-10 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-09 $9.91 $9.91 $9.91 $9.91 $9.91 1,000
2018-08-08 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-08-07 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-08-06 $9.95 $9.95 $9.92 $9.92 $9.92 5,300
2018-08-03 $9.95 $9.95 $9.95 $9.95 $9.95 0
2018-08-02 $9.95 $9.95 $9.95 $9.95 $9.95 0
2018-08-01 $9.95 $9.95 $9.95 $9.95 $9.95 200
2018-07-31 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-07-30 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-07-27 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-07-26 $9.95 $9.96 $9.93 $9.96 $9.96 5,000
2018-07-25 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-07-24 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-07-23 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-07-20 $9.94 $9.94 $9.94 $9.94 $9.94 300
2018-07-19 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-07-18 $9.96 $10.00 $9.96 $9.96 $9.96 13,600
2018-07-17 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-16 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-13 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-12 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-11 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-10 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-09 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-06 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-05 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-03 $9.91 $9.91 $9.91 $9.91 $9.91 35,000
2018-07-02 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-06-29 $9.91 $9.91 $9.91 $9.91 $9.91 950
2018-06-28 $9.91 $9.91 $9.91 $9.91 $9.91 5,838
2018-06-27 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-06-26 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-06-25 $9.91 $9.91 $9.91 $9.91 $9.91 2
2018-06-22 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-06-21 $9.91 $9.91 $9.91 $9.91 $9.91 65,000
2018-06-20 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-06-19 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-06-18 $9.92 $9.92 $9.91 $9.92 $9.92 2,264
2018-06-15 $9.89 $9.89 $9.89 $9.89 $9.89 0
2018-06-14 $9.89 $9.89 $9.89 $9.89 $9.89 0
2018-06-13 $9.89 $9.89 $9.89 $9.89 $9.89 225
2018-06-12 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-06-11 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-06-08 $9.93 $9.93 $9.93 $9.93 $9.93 800
2018-06-07 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-06-06 $9.90 $9.90 $9.90 $9.90 $9.90 102
2018-06-05 $9.90 $9.90 $9.90 $9.90 $9.90 100
2018-06-04 $9.87 $9.87 $9.87 $9.87 $9.87 2
2018-06-01 $9.88 $9.88 $9.87 $9.87 $9.87 12,300
2018-05-31 $9.87 $9.87 $9.87 $9.87 $9.87 51,000
2018-05-30 $9.88 $9.88 $9.86 $9.86 $9.86 75,200
2018-05-29 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-05-25 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-05-24 $9.85 $9.90 $9.85 $9.90 $9.90 2,192
2018-05-23 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-05-22 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-05-21 $9.90 $9.90 $9.90 $9.90 $9.90 100
2018-05-18 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-17 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-16 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-15 $9.86 $9.86 $9.85 $9.85 $9.85 600
2018-05-14 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-11 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-10 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-09 $9.85 $9.85 $9.85 $9.85 $9.85 352,385
2018-05-08 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-07 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-04 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-03 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-02 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-05-01 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-04-30 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-04-27 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-04-26 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-04-25 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-04-24 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-04-23 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-04-20 $9.82 $9.90 $9.82 $9.85 $9.85 6,187
2018-04-19 $9.82 $9.82 $9.82 $9.82 $9.82 1,000
2018-04-18 $9.81 $9.81 $9.81 $9.81 $9.81 235,000
2018-04-17 $9.81 $9.81 $9.81 $9.81 $9.81 0
2018-04-16 $9.81 $9.81 $9.81 $9.81 $9.81 0
2018-04-13 $9.81 $9.84 $9.81 $9.81 $9.81 51,900
2018-04-12 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-04-11 $9.83 $9.83 $9.83 $9.83 $9.83 2,000
2018-04-10 $9.82 $9.85 $9.82 $9.84 $9.84 16,836
2018-04-09 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-04-06 $9.83 $9.83 $9.83 $9.83 $9.83 73
2018-04-05 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-04-04 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-04-03 $9.78 $9.83 $9.78 $9.83 $9.83 25,567
2018-04-02 $9.78 $9.80 $9.78 $9.78 $9.78 2,950
2018-03-29 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-03-28 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-03-27 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-03-26 $9.82 $9.82 $9.82 $9.82 $9.82 49
2018-03-23 $9.82 $9.82 $9.82 $9.82 $9.82 2,200
2018-03-22 $9.76 $9.76 $9.76 $9.76 $9.76 300
2018-03-21 $9.75 $9.80 $9.75 $9.77 $9.77 83,751
2018-03-20 $9.75 $9.75 $9.75 $9.75 $9.75 1,400
2018-03-19 $9.75 $9.75 $9.75 $9.75 $9.75 34
2018-03-16 $9.72 $9.77 $9.72 $9.75 $9.75 7,338
2018-03-15 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-03-14 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-03-13 $9.86 $9.86 $9.86 $9.86 $9.86 79
2018-03-12 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-03-09 $9.86 $9.86 $9.86 $9.86 $9.86 22
2018-03-08 $9.86 $9.86 $9.86 $9.86 $9.86 65
2018-03-07 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-03-06 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-03-05 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-03-02 $9.86 $9.86 $9.86 $9.86 $9.86 13
2018-03-01 $9.85 $9.90 $9.85 $9.86 $9.86 4,000
2018-02-28 $9.79 $9.79 $9.79 $9.79 $9.79 300
2018-02-27 $9.79 $9.83 $9.79 $9.83 $9.83 19,384
2018-02-26 $9.78 $9.79 $9.69 $9.77 $9.77 87,145
2018-02-23 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-02-22 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-02-21 $9.75 $9.76 $9.75 $9.76 $9.76 416
2018-02-20 $9.79 $9.80 $9.77 $9.77 $9.77 5,875
2018-02-16 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-02-15 $9.80 $9.80 $9.80 $9.80 $9.80 19
2018-02-14 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-02-13 $9.80 $9.80 $9.80 $9.80 $9.80 11
2018-02-12 $9.80 $9.80 $9.80 $9.80 $9.80 1,050
2018-02-09 $9.75 $9.75 $9.75 $9.75 $9.75 511
2018-02-08 $9.74 $9.74 $9.74 $9.74 $9.74 19
2018-02-07 $9.72 $9.75 $9.72 $9.74 $9.74 87,299
2018-02-06 $9.74 $9.74 $9.74 $9.74 $9.74 317
2018-02-05 $9.73 $9.74 $9.73 $9.74 $9.74 338
2018-02-02 $9.72 $9.72 $9.72 $9.72 $9.72 0
2018-02-01 $9.72 $9.72 $9.72 $9.72 $9.72 0
2018-01-31 $9.72 $9.72 $9.72 $9.72 $9.72 0
2018-01-30 $9.71 $9.72 $9.69 $9.72 $9.72 61,400
2018-01-29 $9.70 $9.70 $9.70 $9.70 $9.70 7,900
2018-01-26 $9.70 $9.70 $9.68 $9.70 $9.70 256,982
2018-01-25 $9.70 $9.70 $9.70 $9.70 $9.70 165,082
2018-01-24 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-23 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-22 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-19 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-18 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-17 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-16 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-12 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-11 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-10 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-01-09 $9.68 $9.98 $9.68 $9.68 $9.68 44,050
2018-01-08 $9.70 $9.70 $9.70 $9.70 $9.70 87,295
2018-01-05 $9.76 $9.76 $9.70 $9.70 $9.70 4,200
2018-01-04 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-01-03 $9.73 $9.73 $9.73 $9.73 $9.73 300
2018-01-02 $9.70 $9.71 $9.69 $9.69 $9.69 20,700
2017-12-29 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-12-28 $9.71 $9.71 $9.68 $9.68 $9.68 2,700
2017-12-27 $9.83 $9.83 $9.68 $9.74 $9.74 7,200
2017-12-26 $9.68 $9.68 $9.68 $9.68 $9.68 0
2017-12-22 $9.72 $9.72 $9.68 $9.68 $9.68 7,201
2017-12-21 $9.70 $9.70 $9.67 $9.67 $9.67 5,200
2017-12-20 $9.70 $9.70 $9.70 $9.70 $9.70 17,493
2017-12-19 $9.70 $9.70 $9.70 $9.70 $9.70 0
2017-12-18 $9.70 $9.70 $9.70 $9.70 $9.70 16,146
2017-12-15 $9.80 $9.80 $9.70 $9.75 $9.75 29,345
2017-12-14 $9.70 $9.70 $9.70 $9.70 $9.70 69,967
2017-12-13 $9.68 $9.68 $9.68 $9.68 $9.68 10,700
2017-12-12 $9.68 $9.69 $9.67 $9.68 $9.68 62,650
2017-12-11 $9.66 $10.93 $9.60 $9.68 $9.68 417,871
2017-12-08 $9.65 $9.66 $9.64 $9.66 $9.66 28,721
2017-12-07 $9.65 $9.70 $9.64 $9.64 $9.64 137,425
2017-12-06 $9.60 $9.60 $9.58 $9.60 $9.60 32,250
2017-12-05 $9.60 $9.60 $9.60 $9.60 $9.60 1,880
2017-12-04 $9.60 $9.60 $9.60 $9.60 $9.60 23,900

NRX Pharmaceuticals Inc (NRXP) News Headlines

Recent NRX Pharmaceuticals Inc (NRXP) News
Similar Companies to NRX Pharmaceuticals Inc (NRXP) 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
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.