Nutriband Inc (NTRB) Exchange: NASDAQ

Data as of Dec. 6, 2022

$3.96 ($0.06) 1.54%

Nutriband Inc - Daily Information
Click for more stock information on Nutriband Inc.
Daily Information Data
Date Dec. 6, 2022
Open $3.89
Previous Close $3.96
High $3.98
Low $3.78
Adjusted Open $3.89
Previous Adjusted Close $3.96
Adjusted High $3.98
Adjusted Low $3.78

Key People Nutriband Inc

Employee Position
Sean Gallagher Executive Chairman & President
Gareth R. Sheridan Chief Executive Officer & Director
Alan Smith Head-Clinical, Regulatory, Quality & Operations
Gerald Goodman Chief Financial Officer & Accounting Officer
Jeffrey Patrick Chief Scientific Officer
Patrick Ryan Chief Technical Officer
Larry M. Dillaha Chief Medical Officer
Michael Myer Director
Serguei Melnik Director
Radu Bujoreanu Independent Director
Vsevolod Grigore Independent Director
Steven P. Damon Independent Director
Stefan Ciprian Mancas Independent Director
Mark Hamilton Independent Director
Historical Stock Data for Nutriband Inc (NTRB)
Date Open High Low Close Adj.Close Volume
2022-12-02 $3.89 $3.98 $3.78 $3.96 $3.96 9,497
2022-12-01 $3.88 $4.11 $3.88 $3.90 $3.90 2,592
2022-11-30 $3.99 $4.21 $3.80 $3.92 $3.92 25,564
2022-11-29 $3.95 $3.97 $3.81 $3.97 $3.97 4,920
2022-11-28 $3.97 $3.98 $3.89 $3.97 $3.97 6,134
2022-11-25 $3.90 $3.90 $3.90 $3.90 $3.90 304
2022-11-23 $3.95 $3.95 $3.94 $3.94 $3.94 733
2022-11-22 $3.89 $3.98 $3.89 $3.97 $3.97 4,835
2022-11-21 $3.85 $3.85 $3.85 $3.85 $3.85 673
2022-11-18 $3.99 $4.00 $3.82 $3.82 $3.82 12,788
2022-11-17 $4.15 $4.27 $3.91 $3.91 $3.91 6,282
2022-11-16 $3.93 $4.21 $3.90 $4.21 $4.21 10,191
2022-11-15 $4.50 $4.50 $4.07 $4.11 $4.11 11,823
2022-11-14 $4.06 $4.60 $3.81 $4.50 $4.50 44,335
2022-11-11 $4.16 $4.34 $3.99 $4.07 $4.07 2,972
2022-11-10 $3.86 $4.27 $3.81 $3.96 $3.96 6,959
2022-11-09 $4.05 $4.07 $3.75 $3.80 $3.80 22,077
2022-11-08 $4.13 $4.41 $4.07 $4.10 $4.10 15,058
2022-11-07 $4.10 $4.42 $4.04 $4.42 $4.42 28,612
2022-11-04 $4.40 $4.48 $3.92 $4.06 $4.06 19,182
2022-11-03 $4.01 $4.59 $4.00 $4.28 $4.28 36,368
2022-11-02 $4.18 $4.27 $4.10 $4.27 $4.27 6,749
2022-11-01 $4.30 $4.30 $4.12 $4.12 $4.12 1,165
2022-10-31 $4.30 $4.38 $4.25 $4.28 $4.28 4,248
2022-10-28 $4.20 $4.44 $4.20 $4.43 $4.43 3,020
2022-10-27 $4.50 $4.50 $4.25 $4.44 $4.44 2,708
2022-10-26 $4.20 $4.65 $4.16 $4.16 $4.16 23,143
2022-10-25 $4.11 $4.25 $4.11 $4.19 $4.19 3,830
2022-10-24 $4.12 $4.19 $4.00 $4.08 $4.08 1,987
2022-10-21 $4.16 $4.16 $4.00 $4.01 $4.01 2,774
2022-10-20 $4.40 $4.40 $4.16 $4.25 $4.25 3,768
2022-10-19 $4.24 $4.29 $4.18 $4.18 $4.18 2,017
2022-10-18 $4.20 $4.34 $4.18 $4.18 $4.18 3,222
2022-10-17 $3.95 $4.49 $3.80 $4.07 $4.07 41,168
2022-10-14 $3.66 $3.93 $3.66 $3.80 $3.80 7,542
2022-10-13 $3.75 $3.75 $3.63 $3.70 $3.70 10,564
2022-10-12 $3.84 $3.87 $3.70 $3.87 $3.87 5,787
2022-10-11 $3.79 $3.99 $3.79 $3.87 $3.87 3,637
2022-10-10 $3.97 $4.00 $3.82 $3.82 $3.82 3,813
2022-10-07 $3.70 $4.05 $3.70 $3.89 $3.89 2,914
2022-10-06 $4.16 $4.16 $4.10 $4.10 $4.10 1,882
2022-10-05 $4.26 $4.26 $4.13 $4.16 $4.16 2,966
2022-10-04 $3.73 $4.17 $3.70 $4.14 $4.14 12,629
2022-10-03 $3.73 $3.81 $3.57 $3.77 $3.77 15,607
2022-09-30 $3.57 $3.86 $3.53 $3.59 $3.59 13,306
2022-09-29 $3.70 $3.70 $3.49 $3.49 $3.49 7,866
2022-09-28 $3.74 $3.83 $3.56 $3.68 $3.68 8,632
2022-09-27 $3.85 $3.98 $3.61 $3.74 $3.74 9,637
2022-09-26 $3.85 $4.00 $3.81 $3.81 $3.81 5,074
2022-09-23 $3.86 $4.00 $3.80 $3.97 $3.97 27,536
2022-09-22 $4.00 $4.19 $3.95 $3.99 $3.99 6,169
2022-09-21 $4.00 $4.09 $3.90 $4.09 $4.09 7,521
2022-09-20 $4.30 $4.30 $3.96 $4.14 $4.14 9,187
2022-09-19 $4.70 $4.70 $4.29 $4.39 $4.39 10,803
2022-09-16 $4.75 $4.75 $4.22 $4.70 $4.70 13,449
2022-09-15 $4.45 $4.80 $4.40 $4.66 $4.66 30,704
2022-09-14 $4.13 $4.54 $4.13 $4.40 $4.40 30,752
2022-09-13 $4.02 $4.12 $4.00 $4.12 $4.12 6,345
2022-09-12 $4.10 $4.25 $4.03 $4.12 $4.12 7,611
2022-09-09 $4.34 $4.37 $4.07 $4.25 $4.25 12,147
2022-09-08 $4.13 $4.50 $4.13 $4.46 $4.46 6,467
2022-09-07 $4.20 $4.26 $4.07 $4.21 $4.21 14,397
2022-09-06 $3.82 $4.18 $3.82 $4.08 $4.08 18,712
2022-09-02 $3.90 $3.93 $3.74 $3.83 $3.83 23,019
2022-09-01 $3.82 $4.15 $3.64 $3.78 $3.78 119,500
2022-08-31 $4.02 $4.07 $3.85 $3.85 $3.85 9,026
2022-08-30 $4.04 $4.15 $3.93 $3.93 $3.93 8,950
2022-08-29 $4.12 $4.22 $4.02 $4.10 $4.10 11,635
2022-08-26 $4.51 $4.70 $4.18 $4.20 $4.20 30,016
2022-08-25 $4.78 $4.85 $4.50 $4.60 $4.60 20,947
2022-08-24 $4.73 $4.73 $4.50 $4.70 $4.70 10,531
2022-08-23 $4.55 $4.78 $4.51 $4.74 $4.74 15,248
2022-08-22 $4.72 $4.81 $4.57 $4.57 $4.57 5,449
2022-08-19 $4.80 $4.89 $4.61 $4.61 $4.61 6,000
2022-08-18 $4.95 $4.97 $4.70 $4.71 $4.71 2,560
2022-08-17 $4.77 $4.86 $4.70 $4.76 $4.76 3,828
2022-08-16 $4.78 $5.07 $4.68 $4.90 $4.90 23,727
2022-08-15 $4.93 $5.29 $4.57 $4.79 $4.79 28,709
2022-08-12 $4.60 $5.01 $4.50 $4.94 $4.94 20,470
2022-08-11 $4.89 $5.25 $4.78 $5.25 $4.50 21,048
2022-08-10 $4.83 $4.95 $4.68 $4.88 $4.18 11,415
2022-08-09 $4.93 $4.94 $4.67 $4.83 $4.14 16,868
2022-08-08 $4.94 $5.05 $4.75 $5.01 $4.30 26,176
2022-08-05 $4.68 $4.93 $4.68 $4.79 $4.11 9,667
2022-08-04 $4.80 $5.05 $4.65 $4.96 $4.25 28,852
2022-08-03 $4.55 $4.89 $4.55 $4.79 $4.11 28,959
2022-08-02 $4.65 $4.97 $4.63 $4.75 $4.07 41,410
2022-08-01 $4.68 $5.11 $4.55 $5.09 $4.37 73,620
2022-07-29 $7.84 $7.84 $4.47 $5.12 $4.39 589,055
2022-07-28 $7.91 $8.14 $7.23 $7.77 $6.66 386,763
2022-07-27 $6.93 $8.14 $6.88 $7.83 $6.72 607,067
2022-07-26 $5.22 $6.99 $5.22 $6.53 $5.60 639,528
2022-07-25 $5.15 $5.35 $5.00 $5.14 $4.40 6,347
2022-07-22 $5.37 $5.46 $5.13 $5.15 $4.42 13,572
2022-07-21 $5.49 $5.60 $5.20 $5.20 $4.46 28,874
2022-07-20 $4.52 $5.35 $4.52 $5.32 $4.56 59,419
2022-07-19 $4.48 $4.80 $4.48 $4.61 $3.95 47,179
2022-07-18 $4.74 $4.77 $4.45 $4.53 $3.89 18,204
2022-07-15 $5.03 $5.03 $4.65 $4.89 $4.19 28,878
2022-07-14 $4.25 $4.92 $4.14 $4.77 $4.09 134,016
2022-07-13 $4.10 $4.14 $3.87 $3.87 $3.32 11,307
2022-07-12 $3.92 $4.13 $3.89 $3.91 $3.35 19,467
2022-07-11 $4.23 $4.23 $3.89 $4.20 $3.60 19,299
2022-07-08 $4.23 $4.33 $4.23 $4.33 $3.71 8,791
2022-07-07 $4.14 $4.96 $4.14 $4.39 $3.77 59,129
2022-07-06 $3.90 $4.25 $3.90 $4.20 $3.60 36,720
2022-07-05 $4.09 $4.22 $3.88 $3.90 $3.34 12,115
2022-07-01 $3.90 $4.24 $3.88 $4.08 $3.50 6,357
2022-06-30 $4.07 $4.12 $3.76 $4.11 $3.52 13,592
2022-06-29 $4.19 $4.36 $4.03 $4.21 $3.61 5,173
2022-06-28 $4.79 $4.85 $4.30 $4.35 $3.73 22,749
2022-06-27 $4.01 $5.08 $3.96 $4.98 $4.27 99,617
2022-06-24 $3.06 $3.92 $3.06 $3.92 $3.36 21,840
2022-06-23 $3.09 $3.34 $3.07 $3.25 $2.79 28,090
2022-06-22 $3.00 $3.19 $2.81 $2.81 $2.41 14,075
2022-06-21 $3.28 $3.28 $2.86 $2.86 $2.45 13,478
2022-06-17 $3.20 $3.40 $2.96 $2.96 $2.54 12,333
2022-06-16 $3.22 $3.66 $3.20 $3.20 $2.74 11,741
2022-06-15 $3.43 $3.67 $3.30 $3.30 $2.83 8,567
2022-06-14 $3.69 $3.98 $3.41 $3.41 $2.92 10,136
2022-06-13 $3.77 $3.93 $3.75 $3.75 $3.22 8,136
2022-06-10 $3.77 $3.94 $3.76 $3.88 $3.33 5,005
2022-06-09 $3.88 $3.88 $3.76 $3.82 $3.28 5,065
2022-06-08 $3.89 $4.01 $3.72 $3.89 $3.34 13,058
2022-06-07 $4.08 $4.08 $3.82 $3.82 $3.28 7,123
2022-06-06 $3.66 $4.12 $3.66 $4.11 $3.52 5,648
2022-06-03 $3.90 $4.30 $3.90 $4.03 $3.45 6,030
2022-06-02 $3.88 $4.25 $3.87 $3.90 $3.34 27,967
2022-06-01 $4.49 $4.49 $4.20 $4.21 $3.61 1,379
2022-05-31 $4.74 $4.79 $4.35 $4.69 $4.02 6,304
2022-05-27 $4.53 $4.66 $4.40 $4.62 $3.96 7,655
2022-05-26 $4.29 $4.72 $4.29 $4.66 $4.00 5,256
2022-05-25 $4.41 $4.79 $4.41 $4.75 $4.07 4,753
2022-05-24 $4.44 $4.88 $4.38 $4.39 $3.77 12,330
2022-05-23 $4.47 $4.78 $4.20 $4.57 $3.92 7,525
2022-05-20 $4.19 $4.49 $3.93 $4.17 $3.58 11,581
2022-05-19 $3.91 $4.26 $3.91 $4.24 $3.64 11,079
2022-05-18 $4.13 $4.19 $3.73 $3.96 $3.40 4,391
2022-05-17 $4.07 $4.13 $3.86 $4.01 $3.44 5,870
2022-05-16 $3.93 $4.04 $3.91 $4.01 $3.44 8,171
2022-05-13 $4.01 $4.06 $3.80 $3.99 $3.42 6,612
2022-05-12 $3.92 $4.10 $3.85 $4.10 $3.52 8,222
2022-05-11 $3.86 $4.03 $3.70 $4.00 $3.43 8,348
2022-05-10 $3.80 $3.99 $3.65 $3.80 $3.26 9,317
2022-05-09 $3.82 $3.94 $3.73 $3.86 $3.31 10,709
2022-05-06 $3.97 $4.16 $3.83 $3.96 $3.40 6,620
2022-05-05 $3.99 $4.12 $3.90 $4.06 $3.48 14,421
2022-05-04 $4.21 $4.21 $3.91 $4.14 $3.55 3,305
2022-05-03 $3.80 $4.25 $3.80 $4.25 $3.64 4,534
2022-05-02 $4.00 $4.13 $3.91 $4.13 $3.54 9,549
2022-04-29 $4.29 $4.29 $3.80 $3.95 $3.39 27,336
2022-04-28 $4.24 $4.55 $4.24 $4.28 $3.67 28,591
2022-04-27 $3.98 $4.34 $3.91 $4.23 $3.63 9,550
2022-04-26 $3.98 $4.18 $3.81 $3.85 $3.30 22,799
2022-04-25 $4.46 $4.47 $3.98 $4.10 $3.52 13,564
2022-04-22 $4.55 $4.56 $4.44 $4.52 $3.88 6,807
2022-04-21 $5.00 $5.00 $4.55 $4.64 $3.98 4,949
2022-04-20 $4.69 $5.03 $4.69 $4.78 $4.10 10,031
2022-04-19 $4.83 $4.83 $4.68 $4.78 $4.10 9,220
2022-04-18 $5.20 $5.21 $4.72 $4.81 $4.13 30,017
2022-04-14 $5.45 $5.62 $5.28 $5.33 $4.57 14,453
2022-04-13 $5.19 $5.60 $5.15 $5.53 $4.74 9,027
2022-04-12 $5.18 $5.26 $5.13 $5.19 $4.45 11,832
2022-04-11 $5.70 $5.70 $5.12 $5.27 $4.52 41,086
2022-04-08 $5.50 $5.74 $5.34 $5.69 $4.88 44,228
2022-04-07 $5.28 $5.50 $5.11 $5.48 $4.70 14,655
2022-04-06 $5.25 $5.45 $4.95 $5.43 $4.66 47,207
2022-04-05 $4.96 $5.30 $4.62 $5.29 $4.54 79,069
2022-04-04 $4.31 $4.78 $4.31 $4.78 $4.10 54,917
2022-04-01 $4.15 $4.49 $4.15 $4.31 $3.70 35,081
2022-03-31 $4.34 $4.60 $4.08 $4.21 $3.61 45,360
2022-03-30 $4.25 $4.57 $4.21 $4.44 $3.81 36,009
2022-03-29 $4.12 $4.24 $3.93 $4.23 $3.63 38,341
2022-03-28 $3.88 $4.08 $3.88 $4.04 $3.46 8,762
2022-03-25 $4.16 $4.16 $3.85 $3.94 $3.38 46,158
2022-03-24 $3.76 $4.15 $3.76 $4.10 $3.52 61,590
2022-03-23 $3.62 $3.86 $3.62 $3.78 $3.24 52,411
2022-03-22 $4.24 $4.24 $3.71 $3.81 $3.27 65,098
2022-03-21 $4.00 $4.24 $4.00 $4.12 $3.53 39,225
2022-03-18 $4.01 $4.25 $3.96 $4.16 $3.57 60,564
2022-03-17 $3.57 $4.20 $3.57 $4.12 $3.53 55,034
2022-03-16 $3.40 $4.18 $3.26 $3.70 $3.17 162,019
2022-03-15 $3.41 $3.41 $3.28 $3.30 $2.83 34,236
2022-03-14 $3.92 $3.92 $3.32 $3.32 $2.85 34,386
2022-03-11 $3.42 $3.79 $3.40 $3.74 $3.21 46,189
2022-03-10 $3.40 $3.62 $3.40 $3.43 $2.94 31,069
2022-03-09 $3.41 $3.71 $3.32 $3.45 $2.96 73,826
2022-03-08 $3.67 $3.68 $3.33 $3.33 $2.86 96,464
2022-03-07 $3.74 $3.90 $3.54 $3.62 $3.10 29,779
2022-03-04 $3.95 $3.97 $3.73 $3.76 $3.22 44,794
2022-03-03 $4.08 $4.14 $3.74 $3.87 $3.32 45,233
2022-03-02 $4.20 $4.20 $4.05 $4.05 $3.47 21,963
2022-03-01 $3.99 $4.24 $3.99 $4.15 $3.56 56,708
2022-02-28 $4.05 $4.20 $3.89 $3.89 $3.34 27,068
2022-02-25 $4.07 $4.30 $4.05 $4.15 $3.56 23,274
2022-02-24 $3.50 $4.12 $3.44 $4.08 $3.50 99,238
2022-02-23 $4.40 $4.60 $4.07 $4.07 $3.49 78,348
2022-02-22 $4.38 $4.77 $4.36 $4.36 $3.74 74,249
2022-02-18 $4.85 $5.09 $4.76 $4.76 $4.08 43,813
2022-02-17 $5.28 $5.28 $4.82 $4.95 $4.25 42,153
2022-02-16 $5.35 $5.57 $5.21 $5.28 $4.53 63,115
2022-02-15 $5.35 $5.49 $5.18 $5.32 $4.56 66,937
2022-02-14 $5.48 $5.85 $5.28 $5.28 $4.53 131,482
2022-02-11 $6.01 $6.29 $5.60 $5.68 $4.87 140,899
2022-02-10 $5.36 $6.15 $5.36 $6.05 $5.19 152,637
2022-02-09 $4.99 $5.61 $4.74 $5.47 $4.69 269,765
2022-02-08 $4.66 $4.95 $4.44 $4.90 $4.20 144,712
2022-02-07 $4.85 $5.00 $4.68 $4.79 $4.11 59,260
2022-02-04 $4.22 $4.88 $4.22 $4.88 $4.19 156,852
2022-02-03 $4.27 $4.76 $4.15 $4.48 $3.84 202,379
2022-02-02 $4.61 $4.77 $4.34 $4.38 $3.76 61,493
2022-02-01 $4.18 $4.80 $4.18 $4.62 $3.96 233,357
2022-01-31 $4.11 $4.37 $4.05 $4.37 $3.75 134,733
2022-01-28 $4.45 $4.68 $4.02 $4.18 $3.58 245,255
2022-01-27 $4.26 $4.63 $3.90 $4.42 $3.79 309,998
2022-01-26 $4.52 $4.87 $3.90 $4.06 $3.48 219,322
2022-01-25 $4.41 $4.59 $4.21 $4.48 $3.84 256,179
2022-01-24 $4.42 $4.55 $3.85 $4.47 $3.83 298,957
2022-01-21 $5.51 $5.60 $4.76 $4.85 $4.16 213,829
2022-01-20 $6.32 $6.40 $5.51 $5.57 $4.78 244,148
2022-01-19 $6.80 $6.80 $6.10 $6.41 $5.50 378,560
2022-01-18 $6.14 $6.73 $6.09 $6.65 $5.70 255,652
2022-01-14 $5.97 $6.66 $5.90 $6.48 $5.56 336,862
2022-01-13 $6.60 $6.60 $6.09 $6.09 $5.22 372,093
2022-01-12 $7.86 $7.88 $6.50 $6.74 $5.78 1,882,673
2022-01-11 $5.99 $8.62 $5.78 $8.15 $6.99 12,696,783
2022-01-10 $5.92 $6.17 $5.52 $6.04 $5.18 1,220,841
2022-01-07 $6.41 $6.87 $6.03 $6.17 $5.29 448,078
2022-01-06 $6.58 $7.32 $6.20 $6.68 $5.73 847,936
2022-01-05 $8.62 $8.80 $6.87 $6.99 $5.99 2,768,256
2022-01-04 $9.25 $10.45 $8.54 $8.99 $7.71 10,046,365
2022-01-03 $8.77 $10.10 $8.16 $9.43 $8.09 11,644,924
2021-12-31 $7.05 $12.18 $6.63 $10.08 $8.64 160,817,507
2021-12-30 $3.68 $4.00 $3.58 $3.91 $3.35 73,097
2021-12-29 $3.74 $3.91 $3.50 $3.56 $3.05 152,336
2021-12-28 $3.55 $3.57 $3.26 $3.26 $2.80 56,935
2021-12-27 $3.72 $3.72 $3.57 $3.59 $3.08 36,036
2021-12-23 $3.78 $3.84 $3.52 $3.61 $3.10 91,254
2021-12-22 $3.38 $3.91 $3.28 $3.76 $3.22 171,431
2021-12-21 $3.34 $3.50 $3.16 $3.39 $2.91 101,358
2021-12-20 $4.12 $4.30 $3.12 $3.14 $2.69 232,537
2021-12-17 $4.98 $4.98 $4.11 $4.11 $3.52 106,235
2021-12-16 $5.00 $5.19 $4.96 $4.97 $4.26 21,989
2021-12-15 $5.09 $5.46 $5.00 $5.00 $4.29 10,347
2021-12-14 $5.26 $5.40 $5.09 $5.12 $4.39 24,846
2021-12-13 $5.50 $5.90 $5.25 $5.25 $4.50 24,368
2021-12-10 $5.67 $5.90 $5.50 $5.50 $4.72 13,611
2021-12-09 $6.06 $6.07 $5.64 $5.69 $4.88 12,066
2021-12-08 $5.77 $6.03 $5.37 $6.02 $5.16 60,127
2021-12-07 $5.37 $5.79 $5.37 $5.73 $4.92 15,232
2021-12-06 $5.57 $5.86 $5.35 $5.40 $4.63 48,159
2021-12-03 $6.32 $6.41 $5.39 $5.58 $4.79 39,414
2021-12-02 $6.23 $6.39 $5.68 $6.23 $5.34 95,238
2021-12-01 $6.60 $6.65 $5.92 $6.35 $5.45 37,946
2021-11-30 $6.61 $6.89 $6.21 $6.42 $5.51 154,106
2021-11-29 $6.88 $6.88 $6.41 $6.57 $5.63 45,013
2021-11-26 $6.33 $7.04 $6.12 $6.88 $5.90 47,032
2021-11-24 $6.44 $6.50 $6.10 $6.31 $5.41 72,871
2021-11-23 $6.48 $6.57 $6.15 $6.43 $5.51 35,040
2021-11-22 $6.33 $6.75 $5.94 $6.49 $5.57 80,350
2021-11-19 $6.00 $6.34 $5.97 $6.33 $5.43 74,447
2021-11-18 $6.16 $6.25 $5.80 $5.96 $5.11 67,736
2021-11-17 $5.88 $6.19 $5.87 $6.16 $5.28 42,196
2021-11-16 $5.65 $6.10 $5.55 $5.96 $5.11 86,067
2021-11-15 $6.08 $6.17 $5.64 $5.67 $4.86 71,387
2021-11-12 $6.01 $6.19 $5.68 $6.16 $5.28 44,648
2021-11-11 $5.60 $6.10 $5.53 $5.98 $5.13 119,891
2021-11-10 $5.80 $6.06 $5.43 $5.52 $4.73 204,131
2021-11-09 $5.65 $6.32 $5.53 $5.87 $5.03 293,283
2021-11-08 $5.35 $5.88 $5.25 $5.75 $4.93 177,919
2021-11-05 $5.37 $5.48 $5.18 $5.35 $4.59 76,043
2021-11-04 $5.59 $5.66 $5.33 $5.45 $4.67 102,939
2021-11-03 $5.99 $6.04 $5.40 $5.52 $4.73 580,381
2021-11-02 $6.40 $7.27 $5.52 $6.79 $5.82 1,816,603
2021-11-01 $6.24 $6.51 $6.20 $6.36 $5.45 245,617
2021-10-29 $6.40 $6.50 $6.10 $6.26 $5.37 121,547
2021-10-28 $5.80 $6.50 $5.80 $6.08 $5.21 273,059
2021-10-27 $5.14 $5.99 $5.00 $5.79 $4.97 311,092
2021-10-26 $5.45 $5.59 $5.07 $5.18 $4.44 111,754
2021-10-25 $4.99 $5.78 $4.91 $5.59 $4.79 342,462
2021-10-22 $5.63 $5.82 $4.84 $4.90 $4.20 448,826
2021-10-21 $6.30 $6.30 $5.70 $5.82 $4.99 220,873
2021-10-20 $6.59 $6.66 $5.57 $6.31 $5.41 353,436
2021-10-19 $6.99 $7.06 $6.54 $6.54 $5.61 219,853
2021-10-18 $7.65 $7.65 $6.85 $6.97 $5.98 320,526
2021-10-15 $7.91 $8.50 $7.78 $7.94 $6.81 376,931
2021-10-14 $8.44 $8.67 $7.60 $8.03 $6.89 863,505
2021-10-13 $8.82 $8.99 $8.07 $8.61 $7.38 2,308,480
2021-10-12 $10.74 $12.32 $9.10 $9.70 $8.32 81,108,351
2021-10-11 $7.20 $7.60 $6.71 $7.40 $6.35 1,004,064
2021-10-08 $7.85 $9.30 $6.42 $6.70 $5.75 3,634,466
2021-10-07 $6.20 $8.64 $5.91 $7.83 $6.72 2,577,750
2021-10-06 $6.30 $6.75 $5.61 $6.35 $5.45 290,613
2021-10-05 $6.94 $6.95 $5.21 $6.31 $5.41 821,499
2021-10-04 $6.65 $6.93 $5.56 $6.47 $5.55 560,780
2021-10-01 $5.48 $7.20 $4.90 $6.69 $5.74 2,532,651
2021-09-30 $8.35 $11.00 $8.35 $8.75 $7.50 2,624
2021-09-29 $9.25 $9.75 $8.50 $9.58 $8.21 2,558
2021-09-28 $9.00 $9.00 $8.25 $8.75 $7.50 4,367
2021-09-27 $7.28 $9.00 $6.50 $6.50 $5.57 1,071
2021-09-24 $6.92 $9.50 $5.62 $7.25 $6.22 6,456
2021-09-23 $7.70 $7.70 $4.00 $5.76 $4.94 5,180
2021-09-22 $8.52 $8.52 $7.00 $8.00 $6.86 1,997
2021-09-21 $9.00 $9.00 $9.00 $9.00 $7.72 699
2021-09-20 $9.02 $9.16 $8.75 $8.75 $7.50 4,093
2021-09-17 $9.00 $10.25 $9.00 $9.01 $7.73 1,405
2021-09-16 $9.50 $10.40 $8.02 $9.00 $7.72 2,232
2021-09-15 $9.48 $10.38 $9.35 $9.48 $8.13 4,809
2021-09-14 $10.50 $10.50 $10.50 $10.50 $9.01 353
2021-09-13 $10.50 $10.50 $10.00 $10.00 $8.58 551
2021-09-10 $13.00 $13.00 $10.99 $10.99 $9.43 4,405
2021-09-09 $12.30 $15.00 $12.30 $13.60 $11.66 4,866
2021-09-08 $11.00 $11.20 $11.00 $11.20 $9.61 1,487
2021-09-07 $10.00 $10.40 $10.00 $10.40 $8.92 1,353
2021-09-03 $10.00 $10.00 $10.00 $10.00 $8.58 0
2021-09-02 $10.00 $10.00 $10.00 $10.00 $8.58 9
2021-09-01 $10.00 $10.00 $10.00 $10.00 $8.58 0
2021-08-31 $10.00 $10.00 $10.00 $10.00 $8.58 20
2021-08-30 $10.00 $10.00 $10.00 $10.00 $8.58 0
2021-08-27 $10.00 $10.00 $10.00 $10.00 $8.58 0
2021-08-26 $10.00 $10.00 $10.00 $10.00 $8.58 0
2021-08-25 $10.00 $10.00 $10.00 $10.00 $8.58 0
2021-08-24 $10.00 $10.00 $10.00 $10.00 $8.58 0
2021-08-23 $10.00 $10.00 $10.00 $10.00 $8.58 223
2021-08-20 $9.90 $10.05 $9.90 $10.00 $8.58 1,399
2021-08-19 $8.20 $8.20 $8.20 $8.20 $7.03 1,963
2021-08-18 $8.00 $8.00 $8.00 $8.00 $6.86 0
2021-08-17 $8.00 $8.00 $8.00 $8.00 $6.86 0
2021-08-16 $8.00 $8.00 $8.00 $8.00 $6.86 116
2021-08-13 $7.57 $7.57 $6.00 $7.57 $6.49 2,313
2021-08-12 $9.00 $9.00 $9.00 $9.00 $7.72 0
2021-08-11 $9.00 $9.00 $9.00 $9.00 $7.72 0
2021-08-10 $9.00 $9.00 $9.00 $9.00 $7.72 0
2021-08-09 $9.00 $9.00 $9.00 $9.00 $7.72 8
2021-08-06 $9.00 $9.00 $9.00 $9.00 $7.72 0
2021-08-05 $9.00 $9.00 $9.00 $9.00 $7.72 0
2021-08-04 $9.00 $9.00 $9.00 $9.00 $7.72 58
2021-08-03 $9.00 $9.00 $9.00 $9.00 $7.72 0
2021-08-02 $9.00 $9.00 $9.00 $9.00 $7.72 0
2021-07-30 $9.00 $9.00 $9.00 $9.00 $7.72 0
2021-07-29 $9.00 $9.00 $9.00 $9.00 $7.72 0
2021-07-28 $10.50 $10.99 $8.75 $9.00 $7.72 1,009
2021-07-27 $10.50 $11.00 $9.00 $9.00 $7.72 1,748
2021-07-26 $10.00 $10.00 $10.00 $10.00 $8.58 0
2021-07-23 $10.50 $10.50 $10.00 $10.00 $8.58 1,282
2021-07-22 $13.00 $13.00 $13.00 $13.00 $11.15 0
2021-07-21 $13.00 $13.00 $13.00 $13.00 $11.15 0
2021-07-20 $12.00 $13.00 $12.00 $13.00 $11.15 370
2021-07-19 $12.00 $12.00 $12.00 $12.00 $10.29 116
2021-07-16 $11.50 $11.50 $11.50 $11.50 $9.86 0
2021-07-15 $11.50 $11.50 $11.50 $11.50 $9.86 29
2021-07-14 $11.50 $11.50 $11.50 $11.50 $9.86 0
2021-07-13 $11.50 $11.50 $11.50 $11.50 $9.86 0
2021-07-12 $11.50 $11.50 $11.50 $11.50 $9.86 0
2021-07-09 $11.50 $11.50 $11.50 $11.50 $9.86 116
2021-07-08 $11.75 $11.75 $11.00 $11.50 $9.86 1,077
2021-07-07 $11.00 $11.00 $11.00 $11.00 $9.43 0
2021-07-06 $11.00 $11.00 $11.00 $11.00 $9.43 0
2021-07-02 $11.00 $11.00 $11.00 $11.00 $9.43 125
2021-07-01 $11.55 $11.55 $11.00 $11.00 $9.43 668
2021-06-30 $10.59 $12.99 $10.59 $12.55 $10.76 553
2021-06-29 $13.00 $13.00 $13.00 $13.00 $11.15 0
2021-06-28 $13.00 $13.00 $13.00 $13.00 $11.15 142
2021-06-25 $13.00 $13.00 $13.00 $13.00 $11.15 0
2021-06-24 $13.00 $13.00 $13.00 $13.00 $11.15 116
2021-06-23 $13.50 $13.50 $13.50 $13.50 $11.58 0
2021-06-22 $13.50 $13.50 $13.50 $13.50 $11.58 0
2021-06-21 $13.50 $13.50 $13.50 $13.50 $11.58 116
2021-06-18 $12.20 $13.00 $8.00 $13.00 $11.15 1,633
2021-06-17 $15.00 $15.00 $15.00 $15.00 $12.86 0
2021-06-16 $15.00 $15.00 $15.00 $15.00 $12.86 0
2021-06-15 $12.00 $15.00 $12.00 $15.00 $12.86 1,166
2021-06-14 $13.00 $16.00 $12.74 $16.00 $13.72 1,997
2021-06-11 $15.10 $15.10 $15.10 $15.10 $12.95 0
2021-06-10 $15.10 $15.10 $15.10 $15.10 $12.95 0
2021-06-09 $15.10 $15.10 $15.10 $15.10 $12.95 0
2021-06-08 $15.10 $15.10 $15.10 $15.10 $12.95 116
2021-06-07 $14.99 $14.99 $14.99 $14.99 $12.86 30
2021-06-04 $14.99 $14.99 $14.99 $14.99 $12.86 360
2021-06-03 $15.51 $15.51 $12.00 $12.00 $10.29 478
2021-06-02 $18.00 $18.00 $18.00 $18.00 $15.44 0
2021-06-01 $18.00 $18.00 $18.00 $18.00 $15.44 25
2021-05-28 $18.00 $18.00 $18.00 $18.00 $15.44 0
2021-05-27 $18.00 $18.00 $18.00 $18.00 $15.44 0
2021-05-26 $17.00 $18.00 $17.00 $18.00 $15.44 349
2021-05-25 $17.00 $17.00 $1.00 $16.70 $14.32 349
2021-05-24 $17.00 $17.00 $17.00 $17.00 $14.58 139
2021-05-21 $17.00 $17.00 $17.00 $17.00 $14.58 0
2021-05-20 $17.00 $17.00 $17.00 $17.00 $14.58 0
2021-05-19 $17.00 $17.00 $17.00 $17.00 $14.58 0
2021-05-18 $18.00 $18.55 $17.00 $17.00 $14.58 629
2021-05-17 $18.80 $18.80 $18.80 $18.80 $16.12 233
2021-05-14 $18.75 $18.75 $18.75 $18.75 $16.08 2
2021-05-13 $18.75 $18.75 $18.75 $18.75 $16.08 40
2021-05-12 $18.75 $18.75 $18.75 $18.75 $16.08 29
2021-05-11 $18.75 $18.75 $18.75 $18.75 $16.08 0
2021-05-10 $18.75 $18.75 $18.75 $18.75 $16.08 0
2021-05-07 $18.75 $18.75 $18.75 $18.75 $16.08 0
2021-05-06 $18.75 $18.75 $18.75 $18.75 $16.08 116
2021-05-05 $18.00 $18.00 $18.00 $18.00 $15.44 0
2021-05-04 $18.00 $18.00 $18.00 $18.00 $15.44 0
2021-05-03 $18.00 $18.00 $18.00 $18.00 $15.44 0
2021-04-30 $18.00 $18.00 $18.00 $18.00 $15.44 40
2021-04-29 $18.00 $18.00 $18.00 $18.00 $15.44 115
2021-04-28 $18.00 $18.00 $18.00 $18.00 $15.44 81
2021-04-27 $18.00 $18.00 $18.00 $18.00 $15.44 139
2021-04-26 $16.00 $16.00 $16.00 $16.00 $13.72 0
2021-04-23 $16.00 $16.00 $16.00 $16.00 $13.72 174
2021-04-22 $18.00 $18.00 $18.00 $18.00 $15.44 0
2021-04-21 $18.00 $18.00 $18.00 $18.00 $15.44 0
2021-04-20 $18.00 $18.00 $18.00 $18.00 $15.44 564
2021-04-19 $19.00 $19.00 $15.00 $15.00 $12.86 1,485
2021-04-16 $21.00 $21.00 $20.99 $20.99 $18.00 367
2021-04-15 $21.00 $21.00 $21.00 $21.00 $18.01 0
2021-04-14 $21.00 $21.00 $21.00 $21.00 $18.01 93
2021-04-13 $22.00 $22.00 $19.75 $21.00 $18.01 848
2021-04-12 $22.00 $22.00 $22.00 $22.00 $18.87 0
2021-04-09 $21.50 $22.00 $19.00 $22.00 $18.87 1,166
2021-04-08 $23.00 $23.00 $19.75 $22.00 $18.87 3,915
2021-04-07 $23.00 $23.00 $23.00 $23.00 $19.73 215
2021-04-06 $21.50 $21.50 $21.50 $21.50 $18.44 564
2021-04-05 $22.50 $22.50 $22.50 $22.50 $19.30 29
2021-04-01 $22.50 $22.50 $22.50 $22.50 $19.30 116
2021-03-31 $22.55 $22.55 $22.55 $22.55 $19.34 293
2021-03-30 $22.75 $22.75 $22.75 $22.75 $19.51 233
2021-03-29 $22.75 $22.75 $22.75 $22.75 $19.51 40
2021-03-26 $22.75 $22.75 $22.75 $22.75 $19.51 73
2021-03-25 $24.99 $25.00 $22.75 $22.75 $19.51 699
2021-03-24 $22.55 $22.55 $22.55 $22.55 $19.34 233
2021-03-23 $22.55 $22.55 $22.55 $22.55 $19.34 443
2021-03-22 $22.00 $22.00 $22.00 $22.00 $18.87 11
2021-03-19 $22.00 $22.00 $22.00 $22.00 $18.87 29
2021-03-18 $22.50 $22.50 $22.00 $22.00 $18.87 354
2021-03-17 $22.50 $24.99 $16.00 $24.99 $21.43 699
2021-03-16 $3.00 $28.99 $3.00 $28.99 $24.86 1,181
2021-03-15 $26.75 $26.75 $22.99 $26.00 $22.30 1,150
2021-03-12 $26.75 $26.75 $26.75 $26.75 $22.94 116
2021-03-11 $26.00 $26.00 $26.00 $26.00 $22.30 151
2021-03-10 $26.00 $26.00 $25.80 $26.00 $22.30 957
2021-03-09 $31.00 $31.00 $31.00 $31.00 $26.59 59
2021-03-08 $31.00 $31.00 $31.00 $31.00 $26.59 110
2021-03-05 $31.00 $31.00 $31.00 $31.00 $26.59 132
2021-03-04 $31.00 $31.00 $31.00 $31.00 $26.59 352
2021-03-03 $31.00 $31.00 $31.00 $31.00 $26.59 29
2021-03-02 $31.00 $31.00 $31.00 $31.00 $26.59 83
2021-03-01 $31.00 $31.00 $31.00 $31.00 $26.59 2
2021-02-26 $32.00 $32.00 $31.00 $31.00 $26.59 862
2021-02-25 $30.99 $31.00 $30.99 $31.00 $26.59 862
2021-02-24 $30.50 $30.50 $30.50 $30.50 $26.16 24
2021-02-23 $30.50 $30.50 $30.50 $30.50 $26.16 23
2021-02-22 $31.00 $31.00 $30.50 $30.50 $26.16 437
2021-02-19 $28.00 $28.00 $28.00 $28.00 $24.01 6
2021-02-18 $28.00 $28.00 $28.00 $28.00 $24.01 2,294
2021-02-17 $30.00 $30.00 $26.06 $28.00 $24.01 2,294
2021-02-16 $29.00 $31.00 $29.00 $31.00 $26.59 2,284
2021-02-12 $28.00 $28.00 $28.00 $28.00 $24.01 536
2021-02-11 $28.00 $29.00 $27.00 $29.00 $24.87 1,240
2021-02-10 $25.00 $28.00 $25.00 $25.00 $21.44 1,147
2021-02-09 $24.00 $25.00 $24.00 $25.00 $21.44 1,147
2021-02-08 $20.00 $24.00 $20.00 $24.00 $20.58 1,830
2021-02-05 $19.25 $19.99 $19.25 $19.99 $17.14 819
2021-02-04 $18.00 $19.00 $18.00 $19.00 $16.30 676
2021-02-03 $19.00 $19.00 $18.50 $19.00 $16.30 1,569
2021-02-02 $16.75 $18.99 $16.00 $18.99 $16.29 1,860
2021-02-01 $18.00 $18.00 $18.00 $18.00 $15.44 469
2021-01-29 $14.95 $18.00 $14.95 $18.00 $15.44 1,049
2021-01-28 $16.75 $16.75 $16.75 $16.75 $14.37 1,020
2021-01-27 $16.00 $16.00 $16.00 $16.00 $13.72 304
2021-01-26 $15.99 $16.75 $15.99 $16.75 $14.37 1,136
2021-01-25 $14.50 $15.00 $14.50 $15.00 $12.86 1,568
2021-01-22 $16.75 $16.75 $14.25 $14.25 $12.22 598
2021-01-21 $15.85 $16.50 $13.50 $13.50 $11.58 984
2021-01-20 $12.51 $15.76 $12.51 $15.76 $13.52 2,083
2021-01-19 $12.50 $12.50 $12.50 $12.50 $10.72 58
2021-01-15 $12.50 $12.50 $12.50 $12.50 $10.72 58
2021-01-14 $13.91 $13.91 $6.05 $12.50 $10.72 1,655
2021-01-13 $15.85 $15.85 $15.85 $15.85 $13.59 174
2021-01-12 $15.00 $15.00 $15.00 $15.00 $12.86 1
2021-01-11 $15.00 $15.00 $15.00 $15.00 $12.86 0
2021-01-08 $15.00 $15.00 $15.00 $15.00 $12.86 0
2021-01-07 $15.00 $15.00 $15.00 $15.00 $12.86 0
2021-01-06 $15.00 $15.00 $15.00 $15.00 $12.86 1
2021-01-05 $15.00 $15.00 $15.00 $15.00 $12.86 0
2021-01-04 $15.00 $15.00 $15.00 $15.00 $12.86 53
2020-12-31 $14.85 $15.00 $14.85 $15.00 $12.86 662
2020-12-30 $14.90 $14.90 $14.85 $14.85 $12.74 1,024
2020-12-29 $17.25 $17.25 $17.00 $17.00 $14.58 321
2020-12-28 $17.00 $17.00 $17.00 $17.00 $14.58 240
2020-12-24 $16.00 $16.00 $16.00 $16.00 $13.72 124
2020-12-23 $16.00 $16.00 $16.00 $16.00 $13.72 0
2020-12-22 $16.00 $16.00 $16.00 $16.00 $13.72 0
2020-12-21 $16.00 $16.00 $16.00 $16.00 $13.72 116
2020-12-18 $16.74 $16.74 $16.74 $16.74 $14.36 46
2020-12-17 $17.74 $17.74 $16.74 $16.74 $14.36 705
2020-12-16 $18.74 $18.74 $18.74 $18.74 $16.07 89
2020-12-15 $16.00 $19.74 $16.00 $18.74 $16.07 1,789
2020-12-14 $14.50 $14.50 $14.50 $14.50 $12.44 0
2020-12-11 $14.50 $14.50 $14.50 $14.50 $12.44 0
2020-12-10 $15.00 $18.00 $14.50 $14.50 $12.44 1,090
2020-12-09 $11.94 $15.00 $11.94 $15.00 $12.86 2,962
2020-12-08 $10.03 $11.99 $10.03 $11.99 $10.28 443
2020-12-07 $12.57 $14.00 $12.50 $12.61 $10.81 2,944
2020-12-04 $12.23 $12.23 $12.23 $12.23 $10.49 0
2020-12-03 $12.23 $12.23 $12.23 $12.23 $10.49 157
2020-12-02 $12.45 $12.53 $12.23 $12.23 $10.49 921
2020-12-01 $12.00 $12.15 $12.00 $12.15 $10.42 1,359
2020-11-30 $10.71 $10.71 $10.71 $10.71 $9.19 0
2020-11-27 $10.71 $10.71 $10.71 $10.71 $9.19 230
2020-11-25 $10.70 $10.70 $10.70 $10.70 $9.18 116
2020-11-24 $11.51 $11.51 $11.51 $11.51 $9.87 0
2020-11-23 $11.51 $11.51 $11.51 $11.51 $9.87 0
2020-11-20 $11.51 $11.51 $11.51 $11.51 $9.87 0
2020-11-19 $11.51 $11.51 $11.51 $11.51 $9.87 420
2020-11-18 $12.40 $12.99 $12.40 $12.40 $10.63 886
2020-11-17 $11.50 $12.15 $11.50 $12.15 $10.42 1,179
2020-11-16 $10.61 $11.00 $9.00 $10.55 $9.05 1,827
2020-11-13 $11.00 $11.00 $11.00 $11.00 $9.43 233
2020-11-12 $11.75 $11.75 $11.75 $11.75 $10.08 380
2020-11-11 $11.50 $11.50 $11.00 $11.50 $9.86 1,350
2020-11-10 $12.00 $12.00 $11.51 $11.51 $9.87 583
2020-11-09 $11.89 $11.89 $11.89 $11.89 $10.20 116
2020-11-06 $12.51 $12.51 $11.50 $11.50 $9.86 549
2020-11-05 $13.00 $13.00 $12.51 $12.51 $10.73 583
2020-11-04 $13.49 $13.49 $13.49 $13.49 $11.57 284
2020-11-03 $13.50 $13.50 $13.50 $13.50 $11.58 52
2020-11-02 $13.50 $13.50 $13.50 $13.50 $11.58 52
2020-10-30 $14.00 $14.00 $13.00 $13.50 $11.58 1,401
2020-10-29 $10.50 $14.00 $10.50 $14.00 $12.01 4,219
2020-10-28 $8.50 $10.00 $8.50 $9.75 $8.36 2,057
2020-10-27 $6.02 $6.02 $6.02 $6.02 $5.16 0
2020-10-26 $6.95 $9.00 $6.02 $6.02 $5.16 705
2020-10-23 $7.25 $7.25 $7.25 $7.25 $6.22 198
2020-10-22 $7.25 $7.25 $7.25 $7.25 $6.22 88
2020-10-21 $7.25 $7.25 $7.25 $7.25 $6.22 116
2020-10-20 $7.50 $7.50 $7.50 $7.50 $6.43 8
2020-10-19 $7.50 $7.50 $7.50 $7.50 $6.43 0
2020-10-16 $7.25 $7.50 $7.25 $7.50 $6.43 556
2020-10-15 $7.50 $7.50 $7.50 $7.50 $6.43 0
2020-10-14 $7.50 $7.50 $7.50 $7.50 $6.43 116
2020-10-13 $7.50 $7.50 $7.50 $7.50 $6.43 0
2020-10-12 $7.50 $7.50 $7.50 $7.50 $6.43 0
2020-10-09 $7.50 $7.50 $7.50 $7.50 $6.43 1,174
2020-10-08 $7.15 $7.15 $7.15 $7.15 $6.13 0
2020-10-07 $7.15 $7.15 $7.15 $7.15 $6.13 0
2020-10-06 $7.15 $7.15 $7.15 $7.15 $6.13 972
2020-10-05 $7.25 $7.25 $7.25 $7.25 $6.22 0
2020-10-02 $7.25 $7.25 $7.25 $7.25 $6.22 171
2020-10-01 $6.05 $6.05 $6.05 $6.05 $5.19 1
2020-09-30 $6.05 $6.05 $6.05 $6.05 $5.19 0
2020-09-29 $6.05 $6.05 $6.05 $6.05 $5.19 0
2020-09-28 $7.06 $7.50 $6.05 $6.05 $5.19 583
2020-09-25 $7.50 $7.50 $7.49 $7.50 $6.43 910
2020-09-24 $8.18 $8.18 $7.50 $7.50 $6.43 1,448
2020-09-23 $8.50 $8.50 $8.50 $8.50 $7.29 0
2020-09-22 $8.50 $8.50 $8.50 $8.50 $7.29 75
2020-09-21 $8.25 $8.50 $8.25 $8.50 $7.29 600
2020-09-18 $9.00 $9.00 $8.01 $8.23 $7.06 711
2020-09-17 $8.55 $10.75 $8.55 $10.00 $8.58 2,153
2020-09-16 $8.50 $8.50 $8.50 $8.50 $7.29 1,107
2020-09-15 $8.51 $8.51 $8.51 $8.51 $7.30 0
2020-09-14 $8.51 $8.51 $8.51 $8.51 $7.30 0
2020-09-11 $8.51 $8.51 $8.51 $8.51 $7.30 0
2020-09-10 $8.51 $8.51 $8.51 $8.51 $7.30 0
2020-09-09 $8.51 $8.51 $8.51 $8.51 $7.30 0
2020-09-08 $8.51 $8.51 $8.51 $8.51 $7.30 0
2020-09-04 $8.51 $8.51 $8.51 $8.51 $7.30 0
2020-09-03 $8.51 $8.51 $8.51 $8.51 $7.30 137
2020-09-02 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-09-01 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-31 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-28 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-27 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-26 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-25 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-24 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-21 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-20 $10.00 $10.00 $10.00 $10.00 $8.58 291
2020-08-19 $9.95 $9.95 $9.95 $9.95 $8.53 116
2020-08-18 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-17 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-14 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-13 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-12 $10.00 $10.00 $10.00 $10.00 $8.58 120
2020-08-11 $10.00 $10.00 $10.00 $10.00 $8.58 291
2020-08-10 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-07 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-06 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-08-05 $9.65 $10.00 $9.65 $10.00 $8.58 349
2020-08-04 $9.50 $9.50 $9.50 $9.50 $8.15 472
2020-08-03 $9.00 $9.00 $9.00 $9.00 $7.72 0
2020-07-31 $9.00 $9.00 $9.00 $9.00 $7.72 2
2020-07-30 $9.00 $9.00 $9.00 $9.00 $7.72 0
2020-07-29 $9.00 $9.00 $9.00 $9.00 $7.72 22
2020-07-28 $9.00 $9.00 $9.00 $9.00 $7.72 0
2020-07-27 $9.00 $9.00 $9.00 $9.00 $7.72 116
2020-07-24 $10.00 $10.00 $10.00 $10.00 $8.58 0
2020-07-23 $10.00 $10.00 $10.00 $10.00 $8.58 116
2020-07-22 $10.15 $10.15 $10.15 $10.15 $8.70 174
2020-07-21 $10.50 $10.50 $10.50 $10.50 $9.01 293
2020-07-20 $7.75 $7.75 $7.75 $7.75 $6.65 151
2020-07-17 $8.00 $10.55 $7.75 $7.75 $6.65 1,800
2020-07-15 $9.00 $9.00 $8.00 $8.00 $6.86 408
2020-07-14 $9.00 $9.00 $9.00 $9.00 $7.72 233
2020-07-10 $10.49 $10.49 $10.49 $10.49 $9.00 832
2020-07-08 $9.25 $10.49 $7.25 $10.49 $9.00 1,943
2020-07-02 $10.25 $10.25 $10.25 $10.25 $8.79 87
2020-07-01 $10.25 $10.25 $10.25 $10.25 $8.79 66
2020-06-30 $10.25 $10.25 $10.25 $10.25 $8.79 87
2020-06-26 $10.25 $10.25 $10.25 $10.25 $8.79 339
2020-06-23 $10.24 $10.24 $10.24 $10.24 $8.78 1
2020-06-22 $10.24 $10.24 $10.24 $10.24 $8.78 160
2020-06-18 $9.75 $10.55 $9.75 $10.55 $9.05 493
2020-06-17 $10.00 $10.00 $10.00 $10.00 $8.58 116
2020-06-12 $10.55 $10.55 $10.55 $10.55 $9.05 116
2020-06-11 $10.05 $10.20 $10.00 $10.20 $8.75 1,107
2020-06-10 $10.00 $10.00 $10.00 $10.00 $8.58 152
2020-06-09 $10.00 $10.00 $10.00 $10.00 $8.58 120
2020-06-08 $10.75 $10.75 $10.50 $10.75 $9.22 682
2020-06-05 $9.00 $10.50 $9.00 $10.50 $9.01 777
2020-06-03 $10.00 $10.00 $10.00 $10.00 $8.58 3
2020-06-02 $10.50 $12.95 $9.99 $10.00 $8.58 1,393
2020-06-01 $10.00 $10.00 $8.00 $8.00 $6.86 1,808
2020-05-29 $10.25 $10.25 $10.25 $10.25 $8.79 40
2020-05-28 $10.30 $10.30 $10.25 $10.25 $8.79 314
2020-05-27 $10.50 $10.50 $10.50 $10.50 $9.01 87
2020-05-26 $10.50 $10.50 $10.50 $10.50 $9.01 87
2020-05-21 $10.50 $10.50 $10.50 $10.50 $9.01 69
2020-05-20 $10.45 $10.50 $10.45 $10.50 $9.01 233
2020-05-19 $10.40 $10.40 $10.40 $10.40 $8.92 116
2020-05-18 $10.35 $10.35 $10.35 $10.35 $8.88 58
2020-05-15 $10.35 $10.35 $10.35 $10.35 $8.88 279
2020-05-14 $10.30 $10.50 $10.30 $10.30 $8.83 756
2020-05-06 $10.30 $10.30 $10.30 $10.30 $8.83 242
2020-05-05 $10.30 $10.30 $10.30 $10.30 $8.83 145
2020-05-04 $10.75 $11.75 $10.30 $10.30 $8.83 714
2020-05-01 $10.75 $10.75 $10.75 $10.75 $9.22 221
2020-04-30 $12.05 $12.05 $11.00 $12.00 $10.29 844
2020-04-28 $12.00 $12.30 $12.00 $12.30 $10.55 320
2020-04-27 $12.00 $12.00 $12.00 $12.00 $10.29 64
2020-04-24 $12.00 $12.00 $12.00 $12.00 $10.29 64
2020-04-23 $12.00 $12.00 $12.00 $12.00 $10.29 87
2020-04-22 $12.00 $12.00 $12.00 $12.00 $10.29 93
2020-04-21 $12.00 $12.00 $12.00 $12.00 $10.29 87
2020-04-15 $10.00 $12.00 $10.00 $12.00 $10.29 566
2020-04-14 $9.50 $9.50 $9.50 $9.50 $8.15 319
2020-04-13 $10.55 $10.55 $10.00 $10.00 $8.58 327
2020-04-09 $11.50 $11.75 $10.50 $10.50 $9.01 349
2020-04-06 $11.00 $11.00 $11.00 $11.00 $9.43 58
2020-04-03 $14.00 $14.00 $11.00 $11.00 $9.43 1,049
2020-04-02 $12.00 $12.00 $9.00 $9.00 $7.72 886
2020-04-01 $9.00 $9.00 $9.00 $9.00 $7.72 116
2020-03-31 $15.00 $15.00 $15.00 $15.00 $12.86 373
2020-03-30 $15.00 $15.00 $15.00 $15.00 $12.86 58
2020-03-27 $15.00 $15.00 $15.00 $15.00 $12.86 151
2020-03-25 $12.00 $12.25 $12.00 $12.25 $10.51 349
2020-03-24 $11.75 $12.00 $11.75 $12.00 $10.29 486
2020-03-18 $11.00 $11.50 $11.00 $11.50 $9.86 699
2020-03-16 $10.50 $10.50 $10.50 $10.50 $9.01 128
2020-03-13 $10.50 $10.50 $10.50 $10.50 $9.01 349
2020-03-12 $12.50 $12.50 $12.00 $12.00 $10.29 256
2020-03-09 $15.00 $15.00 $15.00 $15.00 $12.86 23
2020-03-06 $14.00 $15.05 $13.00 $15.00 $12.86 1,775
2020-03-03 $14.00 $14.00 $14.00 $14.00 $12.01 116
2020-03-02 $10.00 $10.00 $10.00 $10.00 $8.58 44
2020-02-28 $10.00 $14.00 $10.00 $10.00 $8.58 292
2020-02-27 $11.50 $11.50 $11.50 $11.50 $9.86 46
2020-02-26 $11.50 $11.50 $11.50 $11.50 $9.86 1
2020-02-24 $11.50 $11.50 $11.50 $11.50 $9.86 46
2020-02-21 $11.50 $11.50 $11.50 $11.50 $9.86 583
2020-02-20 $12.00 $12.00 $12.00 $12.00 $10.29 58
2020-02-19 $12.00 $12.00 $12.00 $12.00 $10.29 116
2020-02-18 $12.49 $12.49 $12.49 $12.49 $10.71 69
2020-02-13 $12.49 $12.49 $12.49 $12.49 $10.71 191
2020-02-10 $12.49 $12.49 $12.49 $12.49 $10.71 23
2020-02-06 $12.50 $13.00 $12.49 $12.49 $10.71 539
2020-01-27 $13.75 $13.75 $13.75 $13.75 $11.79 116
2020-01-24 $13.50 $13.50 $13.50 $13.50 $11.58 81
2020-01-23 $12.95 $13.50 $12.50 $13.50 $11.58 1,058
2020-01-22 $12.81 $13.50 $12.81 $13.50 $11.58 320
2020-01-16 $13.99 $13.99 $13.99 $13.99 $12.00 233
2020-01-15 $12.52 $13.99 $12.52 $12.55 $10.76 390
2020-01-13 $14.00 $14.00 $14.00 $14.00 $12.01 204
2020-01-10 $14.00 $14.00 $12.50 $14.00 $12.01 466
2020-01-08 $13.99 $14.00 $13.99 $14.00 $12.01 958
2020-01-07 $13.50 $14.00 $13.50 $14.00 $12.01 419
2020-01-06 $14.00 $14.00 $14.00 $14.00 $12.01 16
2019-12-30 $13.22 $14.00 $13.00 $14.00 $12.01 879
2019-12-26 $13.27 $14.00 $13.27 $14.00 $12.01 233
2019-12-24 $13.75 $15.95 $13.74 $15.95 $13.68 349
2019-12-23 $15.00 $15.00 $15.00 $15.00 $12.86 87
2019-12-18 $15.00 $15.00 $15.00 $15.00 $12.86 174
2019-12-17 $16.70 $16.70 $16.70 $16.70 $14.32 52
2019-12-16 $16.70 $16.70 $16.70 $16.70 $14.32 3
2019-12-13 $16.50 $16.70 $16.00 $16.70 $14.32 699
2019-12-12 $16.75 $16.75 $16.75 $16.75 $14.37 469
2019-12-11 $16.75 $16.75 $16.75 $16.75 $14.37 116
2019-12-10 $16.25 $16.51 $16.25 $16.51 $14.16 349
2019-12-09 $16.99 $16.99 $16.99 $16.99 $14.57 116
2019-12-04 $19.54 $19.54 $18.00 $18.00 $15.44 233
2019-12-02 $21.00 $21.00 $21.00 $21.00 $18.01 204
2019-11-29 $17.99 $19.25 $17.99 $19.25 $16.51 816
2019-11-27 $17.00 $17.00 $17.00 $17.00 $14.58 122
2019-11-26 $17.00 $17.00 $17.00 $17.00 $14.58 1,486
2019-11-25 $17.00 $17.00 $17.00 $17.00 $14.58 262
2019-11-22 $14.75 $15.50 $14.75 $15.50 $13.29 549
2019-11-21 $19.00 $19.00 $19.00 $19.00 $16.30 11
2019-11-19 $19.00 $19.00 $19.00 $19.00 $16.30 1
2019-11-18 $19.00 $19.00 $19.00 $19.00 $16.30 116
2019-11-15 $20.21 $20.21 $18.00 $18.00 $15.44 738
2019-11-08 $24.00 $24.00 $24.00 $24.00 $20.58 116
2019-11-07 $22.25 $25.00 $22.25 $25.00 $21.44 524
2019-11-06 $23.00 $23.00 $22.11 $22.11 $18.96 408
2019-11-01 $25.00 $25.00 $25.00 $25.00 $21.44 333
2019-10-31 $29.00 $29.90 $25.00 $25.00 $21.44 1,498
2019-10-30 $22.00 $22.00 $22.00 $22.00 $18.87 58
2019-10-29 $22.00 $22.01 $22.00 $22.00 $18.87 1,451
2019-10-28 $18.00 $20.00 $18.00 $20.00 $17.15 1,380
2019-10-21 $15.00 $15.05 $15.00 $15.00 $12.86 820
2019-10-16 $19.00 $19.00 $19.00 $19.00 $16.30 12
2019-10-08 $19.00 $19.00 $19.00 $19.00 $16.30 1
2019-10-04 $20.00 $20.00 $19.00 $19.00 $16.30 699
2019-10-03 $10.00 $20.00 $10.00 $19.00 $16.30 1,460
2019-10-02 $10.00 $10.00 $10.00 $10.00 $8.58 163
2019-09-26 $14.00 $14.00 $14.00 $14.00 $12.01 87
2019-09-24 $9.75 $14.00 $9.75 $14.00 $12.01 1,206
2019-09-23 $9.75 $9.75 $9.75 $9.75 $8.36 229
2019-09-20 $11.00 $11.00 $11.00 $11.00 $9.43 88
2019-09-19 $10.00 $14.00 $10.00 $11.00 $9.43 875
2019-09-13 $27.00 $27.00 $27.00 $27.00 $23.16 8
2019-09-09 $27.00 $27.00 $27.00 $27.00 $23.16 94
2019-09-05 $27.00 $27.00 $27.00 $27.00 $23.16 816
2019-09-04 $26.00 $27.00 $22.50 $22.50 $19.30 2,798
2019-08-29 $26.00 $26.00 $26.00 $26.00 $22.30 408
2019-08-28 $25.00 $26.00 $25.00 $26.00 $22.30 291
2019-08-27 $26.00 $26.00 $26.00 $26.00 $22.30 17
2019-08-26 $26.00 $26.00 $26.00 $26.00 $22.30 87
2019-08-23 $26.00 $26.00 $26.00 $26.00 $22.30 118
2019-08-21 $25.00 $25.00 $25.00 $25.00 $21.44 292
2019-08-20 $25.00 $25.00 $25.00 $25.00 $21.44 116
2019-08-19 $22.00 $23.00 $21.00 $21.00 $18.01 935
2019-08-16 $35.00 $35.00 $35.00 $35.00 $30.02 37
2019-08-15 $35.00 $35.00 $35.00 $35.00 $30.02 59
2019-08-14 $35.00 $35.00 $35.00 $35.00 $30.02 166
2019-08-12 $35.00 $35.00 $35.00 $35.00 $30.02 698
2019-08-05 $35.00 $35.00 $35.00 $35.00 $30.02 160
2019-08-02 $35.00 $35.00 $35.00 $35.00 $30.02 117
2019-08-01 $39.00 $39.00 $39.00 $39.00 $33.45 270
2019-07-31 $38.00 $39.50 $38.00 $39.50 $33.88 1,392
2019-07-30 $39.25 $39.50 $39.00 $39.50 $33.88 3,517
2019-07-29 $38.00 $40.00 $38.00 $39.50 $33.88 2,337
2019-07-26 $37.00 $40.00 $37.00 $38.00 $32.59 1,347
2019-07-25 $35.00 $39.00 $35.00 $39.00 $33.45 853
2019-07-24 $35.00 $35.00 $35.00 $35.00 $30.02 251
2019-07-23 $6.00 $7.30 $5.02 $7.25 $24.87 1,121
2019-07-22 $6.07 $6.40 $6.07 $6.40 $21.96 109
2019-07-18 $7.45 $7.45 $6.02 $6.56 $22.50 306
2019-07-17 $7.44 $7.45 $7.44 $7.45 $25.56 58
2019-07-16 $7.50 $7.50 $7.50 $7.50 $25.73 29
2019-07-12 $7.60 $7.60 $7.60 $7.60 $26.07 37
2019-07-11 $7.00 $7.60 $7.00 $7.60 $26.07 336
2019-07-10 $7.25 $7.45 $6.16 $6.16 $21.13 291
2019-07-09 $6.51 $7.95 $6.51 $6.51 $22.33 131
2019-07-08 $7.50 $7.50 $7.00 $7.00 $24.01 211
2019-07-02 $8.00 $8.00 $8.00 $8.00 $27.44 29
2019-07-01 $8.49 $8.49 $8.49 $8.49 $29.13 78
2019-06-28 $8.25 $8.50 $8.00 $8.25 $28.30 439
2019-06-27 $8.00 $8.25 $8.00 $8.00 $27.44 513
2019-06-26 $8.00 $8.00 $7.99 $7.99 $27.41 131
2019-06-25 $8.00 $8.00 $8.00 $8.00 $27.44 59
2019-06-24 $8.00 $8.00 $8.00 $8.00 $27.44 87
2019-06-21 $8.15 $8.15 $8.10 $8.10 $27.79 132
2019-06-20 $8.15 $8.15 $8.15 $8.15 $27.96 64
2019-06-19 $8.14 $8.15 $8.14 $8.15 $27.96 87
2019-06-18 $7.90 $8.25 $7.90 $8.15 $27.96 489
2019-06-17 $7.55 $7.55 $7.55 $7.55 $25.90 29
2019-06-14 $7.55 $7.55 $7.55 $7.55 $25.90 116
2019-06-13 $6.55 $7.49 $6.55 $7.49 $25.69 152
2019-06-12 $7.45 $7.50 $7.45 $7.50 $25.73 292
2019-06-11 $7.45 $7.45 $7.45 $7.45 $25.56 220
2019-06-10 $7.30 $7.45 $7.30 $7.45 $25.56 198
2019-06-07 $7.25 $7.25 $7.25 $7.25 $24.87 192
2019-06-06 $7.15 $7.45 $7.15 $7.45 $25.56 250
2019-06-05 $7.05 $7.15 $7.05 $7.15 $24.53 78
2019-06-04 $7.00 $7.05 $7.00 $7.05 $24.19 225
2019-06-03 $6.95 $6.95 $6.95 $6.95 $23.84 4
2019-05-31 $6.95 $6.95 $6.95 $6.95 $23.84 73
2019-05-30 $6.55 $7.00 $6.54 $7.00 $24.01 265
2019-05-29 $6.55 $6.55 $6.55 $6.55 $22.47 27
2019-05-28 $6.55 $6.55 $6.55 $6.55 $22.47 67
2019-05-24 $6.95 $7.00 $6.55 $7.00 $24.01 254
2019-05-23 $6.75 $7.00 $6.75 $7.00 $24.01 204
2019-05-22 $6.93 $6.93 $6.93 $6.93 $23.76 14
2019-05-21 $6.93 $6.93 $6.93 $6.93 $23.76 80
2019-05-20 $7.00 $7.00 $7.00 $7.00 $24.01 67
2019-05-17 $6.51 $6.51 $6.51 $6.51 $22.33 58
2019-05-16 $6.35 $7.97 $6.35 $6.45 $22.13 236
2019-05-15 $7.01 $7.10 $6.15 $6.35 $21.78 507
2019-05-10 $8.50 $8.50 $7.15 $8.45 $28.99 291
2019-05-09 $8.50 $8.55 $8.50 $8.55 $29.33 218
2019-05-08 $8.49 $8.49 $8.49 $8.49 $29.13 1
2019-05-07 $8.55 $8.55 $8.49 $8.49 $29.13 118
2019-05-06 $8.49 $8.55 $8.49 $8.55 $29.33 242
2019-05-03 $8.49 $8.70 $7.05 $8.50 $29.16 1,556
2019-05-01 $8.74 $8.74 $8.74 $8.74 $29.98 40
2019-04-30 $8.74 $8.74 $8.74 $8.74 $29.98 87
2019-04-29 $8.50 $9.30 $6.00 $9.30 $31.90 1,078
2019-04-25 $9.43 $9.43 $9.43 $9.43 $32.33 40
2019-04-24 $9.38 $9.38 $9.00 $9.38 $32.18 239
2019-04-23 $9.39 $9.39 $9.39 $9.39 $32.21 58
2019-04-22 $9.25 $9.25 $9.25 $9.25 $31.73 45
2019-04-18 $10.00 $10.00 $10.00 $10.00 $34.31 65
2019-04-17 $10.00 $10.00 $10.00 $10.00 $34.31 71
2019-04-16 $8.76 $10.00 $7.00 $10.00 $34.31 413
2019-04-15 $10.00 $10.00 $10.00 $10.00 $34.31 38
2019-04-12 $10.00 $10.00 $10.00 $10.00 $34.31 307
2019-04-11 $10.00 $10.00 $10.00 $10.00 $34.31 29
2019-04-09 $10.00 $10.00 $9.75 $9.75 $33.45 116
2019-04-08 $9.75 $9.75 $8.77 $9.75 $33.45 164
2019-04-05 $10.01 $10.01 $9.75 $10.00 $34.31 291
2019-04-04 $10.10 $10.15 $10.10 $10.15 $34.82 583
2019-04-03 $10.05 $10.05 $10.05 $10.05 $34.48 582
2019-04-02 $9.15 $10.50 $9.15 $10.01 $34.34 446
2019-04-01 $10.40 $11.90 $10.40 $11.90 $40.82 1,852
2019-03-29 $9.70 $10.25 $9.70 $10.25 $35.16 451
2019-03-28 $9.62 $9.65 $9.62 $9.65 $33.10 160
2019-03-27 $9.55 $9.60 $9.55 $9.60 $32.93 65
2019-03-26 $9.50 $9.55 $9.50 $9.55 $32.76 182
2019-03-25 $9.42 $9.42 $9.42 $9.42 $32.32 7
2019-03-22 $9.42 $9.42 $9.42 $9.42 $32.32 30
2019-03-20 $9.40 $9.40 $9.40 $9.40 $32.25 31
2019-03-19 $9.35 $9.50 $9.30 $9.30 $31.90 445
2019-03-18 $9.35 $9.35 $9.35 $9.35 $32.08 262
2019-03-15 $9.39 $9.39 $9.39 $9.39 $32.21 116
2019-03-14 $9.35 $9.35 $9.35 $9.35 $32.08 14
2019-03-12 $9.45 $9.45 $9.35 $9.35 $32.08 78
2019-03-11 $9.40 $9.45 $9.40 $9.45 $32.42 87
2019-03-08 $9.35 $9.35 $9.35 $9.35 $32.08 29
2019-03-07 $9.30 $9.30 $9.30 $9.30 $31.90 291
2019-03-06 $9.26 $9.26 $9.26 $9.26 $31.77 29
2019-03-05 $9.25 $9.25 $9.25 $9.25 $31.73 218
2019-03-04 $9.30 $9.40 $9.30 $9.40 $32.25 67
2019-03-01 $9.50 $9.97 $9.25 $9.26 $31.77 378
2019-02-28 $9.22 $9.22 $9.22 $9.22 $31.63 79
2019-02-27 $9.25 $9.25 $9.21 $9.22 $31.63 335
2019-02-26 $9.00 $9.50 $8.99 $9.25 $31.73 736
2019-02-25 $8.96 $8.96 $8.96 $8.96 $30.74 29
2019-02-22 $8.96 $8.96 $8.96 $8.96 $30.74 116
2019-02-21 $8.96 $8.96 $8.94 $8.95 $30.70 389
2019-02-20 $8.95 $8.96 $8.95 $8.96 $30.74 87
2019-02-19 $8.90 $8.90 $8.90 $8.90 $30.53 29
2019-02-15 $8.73 $8.90 $8.73 $8.90 $30.53 597
2019-02-14 $8.74 $8.74 $8.74 $8.74 $29.98 74
2019-02-13 $8.35 $8.74 $8.35 $8.74 $29.98 352
2019-02-12 $8.10 $8.30 $7.20 $8.30 $28.47 301
2019-02-11 $8.00 $8.00 $8.00 $8.00 $27.44 58
2019-02-08 $7.20 $7.50 $7.15 $7.50 $25.73 318
2019-02-07 $7.75 $7.75 $7.04 $7.04 $24.15 90
2019-02-04 $8.23 $8.23 $8.23 $8.23 $28.23 87
2019-02-01 $7.70 $8.23 $7.70 $8.23 $28.23 58
2019-01-30 $7.95 $8.50 $7.20 $7.20 $24.70 378
2019-01-29 $8.00 $8.00 $8.00 $8.00 $27.44 128
2019-01-28 $7.60 $7.60 $7.60 $7.60 $26.07 72
2019-01-25 $7.20 $7.75 $7.20 $7.50 $25.73 480
2019-01-24 $7.50 $7.50 $7.50 $7.50 $25.73 43
2019-01-23 $7.93 $8.10 $7.50 $7.50 $25.73 324
2019-01-17 $8.25 $8.25 $8.25 $8.25 $28.30 58
2019-01-16 $8.10 $8.45 $7.05 $8.45 $28.99 209
2019-01-15 $8.50 $8.50 $8.50 $8.50 $29.16 29
2019-01-11 $8.50 $8.50 $8.40 $8.40 $28.82 233
2019-01-10 $8.50 $8.50 $8.50 $8.50 $29.16 29
2019-01-08 $8.59 $8.59 $8.45 $8.45 $28.99 58
2019-01-04 $8.55 $8.55 $8.50 $8.50 $29.16 335
2019-01-03 $8.20 $8.60 $8.20 $8.60 $29.50 233
2019-01-02 $8.60 $8.60 $8.55 $8.55 $29.33 72
2018-12-28 $8.50 $8.55 $8.50 $8.55 $29.33 515
2018-12-27 $8.50 $8.50 $8.50 $8.50 $29.16 2
2018-12-24 $8.50 $8.50 $8.50 $8.50 $29.16 116
2018-12-20 $8.50 $8.50 $8.30 $8.30 $28.47 87
2018-12-17 $8.74 $8.74 $8.74 $8.74 $29.98 33
2018-12-14 $8.45 $8.45 $8.35 $8.45 $28.99 216
2018-12-13 $8.70 $8.70 $8.45 $8.45 $28.99 628
2018-12-12 $8.65 $8.70 $8.65 $8.70 $29.85 169
2018-12-11 $8.65 $8.65 $8.65 $8.65 $29.67 68
2018-12-10 $8.50 $8.65 $8.50 $8.65 $29.67 312
2018-12-07 $8.50 $8.50 $8.50 $8.50 $29.16 116
2018-12-06 $8.45 $8.48 $8.45 $8.48 $29.09 158
2018-12-04 $7.65 $8.00 $7.65 $8.00 $27.44 204
2018-12-03 $7.65 $7.65 $7.60 $7.64 $26.22 174
2018-11-30 $8.05 $8.48 $7.55 $7.55 $25.90 204
2018-11-29 $8.00 $8.04 $8.00 $8.04 $27.58 131
2018-11-28 $7.50 $7.55 $7.50 $7.55 $25.90 58
2018-11-27 $8.25 $8.25 $7.50 $7.50 $25.73 58
2018-11-23 $8.25 $8.25 $8.25 $8.25 $28.30 58
2018-11-21 $8.25 $8.25 $8.25 $8.25 $28.30 233
2018-11-20 $7.00 $8.25 $7.00 $8.25 $28.30 87
2018-11-19 $7.24 $7.24 $7.24 $7.24 $24.84 58
2018-11-16 $7.00 $7.27 $6.00 $7.27 $24.94 1,058
2018-11-14 $8.12 $9.00 $8.12 $9.00 $30.87 71
2018-11-09 $9.00 $9.00 $9.00 $9.00 $30.87 417
2018-11-08 $8.85 $10.00 $8.85 $9.10 $31.22 565
2018-11-07 $8.15 $8.30 $8.15 $8.25 $28.30 171
2018-11-06 $8.50 $8.50 $8.00 $8.10 $27.79 1,874
2018-11-05 $8.25 $8.95 $7.57 $8.50 $29.16 1,831
2018-11-02 $7.49 $7.75 $7.49 $7.75 $26.59 204
2018-11-01 $7.50 $7.50 $7.50 $7.50 $25.73 13
2018-10-31 $8.01 $8.01 $7.50 $7.50 $25.73 174
2018-10-30 $7.50 $8.50 $7.50 $7.50 $25.73 466
2018-10-29 $7.50 $7.61 $7.50 $7.50 $25.73 295
2018-10-26 $7.80 $7.80 $7.80 $7.80 $26.76 72
2018-10-24 $7.25 $7.25 $7.25 $7.25 $24.87 160
2018-10-23 $5.80 $7.50 $5.80 $7.25 $24.87 249
2018-10-19 $7.50 $7.75 $7.10 $7.10 $24.36 495
2018-10-18 $6.50 $7.50 $6.50 $7.25 $24.87 291
2018-10-17 $6.00 $7.45 $6.00 $6.00 $20.58 335
2018-10-16 $6.60 $7.05 $6.50 $7.05 $24.19 259
2018-10-15 $6.51 $6.75 $6.51 $6.60 $22.64 243
2018-10-12 $7.15 $7.15 $7.15 $7.15 $24.53 73
2018-10-11 $7.45 $7.50 $7.45 $7.45 $25.56 961
2018-10-09 $6.59 $7.50 $5.00 $7.50 $25.73 1,559
2018-10-08 $7.05 $7.49 $6.57 $6.57 $22.54 225
2018-10-05 $7.10 $7.35 $7.10 $7.35 $25.21 335
2018-10-04 $7.10 $7.35 $7.10 $7.35 $25.21 378
2018-10-03 $7.47 $7.47 $6.78 $7.00 $24.01 288
2018-10-02 $7.60 $8.25 $7.00 $8.25 $28.30 897
2018-10-01 $8.00 $8.00 $8.00 $8.00 $27.44 130
2018-09-28 $7.10 $8.05 $7.10 $8.05 $27.62 196
2018-09-27 $8.02 $8.03 $6.55 $7.10 $24.36 341
2018-09-26 $8.05 $8.15 $8.00 $8.04 $27.58 957
2018-09-25 $7.95 $7.95 $7.95 $7.95 $27.27 278
2018-09-24 $7.75 $7.95 $7.55 $7.94 $27.24 664
2018-09-21 $7.55 $7.75 $7.50 $7.75 $26.59 961
2018-09-20 $7.95 $7.95 $7.95 $7.95 $27.27 204
2018-09-19 $7.60 $7.85 $7.60 $7.85 $26.93 189
2018-09-18 $6.25 $7.50 $6.25 $7.50 $25.73 539
2018-09-17 $6.01 $7.00 $6.01 $7.00 $24.01 196
2018-09-14 $4.01 $4.01 $4.01 $4.01 $13.76 80
2018-09-12 $6.50 $7.50 $6.50 $7.50 $25.73 131
2018-09-11 $7.00 $7.00 $6.45 $6.50 $22.30 378
2018-09-10 $7.49 $7.49 $7.49 $7.49 $25.69 58
2018-09-07 $6.75 $7.50 $6.55 $7.50 $25.73 451
2018-09-06 $7.30 $7.35 $7.30 $7.35 $25.21 654
2018-09-05 $7.25 $7.25 $7.25 $7.25 $24.87 238
2018-09-04 $7.10 $7.10 $7.10 $7.10 $24.36 258
2018-08-30 $7.02 $7.02 $7.02 $7.02 $24.08 85
2018-08-29 $7.75 $8.00 $7.75 $8.00 $27.44 99
2018-08-28 $7.80 $8.00 $7.00 $7.00 $24.01 160
2018-08-27 $7.00 $7.50 $7.00 $7.25 $24.87 561
2018-08-24 $6.97 $6.99 $6.97 $6.99 $23.98 128
2018-08-23 $7.00 $7.00 $7.00 $7.00 $24.01 176
2018-08-22 $7.00 $7.20 $7.00 $7.00 $24.01 437
2018-08-20 $7.00 $7.00 $7.00 $7.00 $24.01 72
2018-08-17 $7.00 $7.00 $7.00 $7.00 $24.01 29
2018-08-16 $7.00 $7.00 $6.99 $6.99 $23.98 138
2018-08-15 $5.00 $8.00 $5.00 $8.00 $27.44 643
2018-08-14 $7.00 $7.00 $7.00 $7.00 $24.01 29
2018-08-13 $6.50 $6.75 $6.50 $6.75 $23.16 314
2018-08-10 $7.49 $7.49 $6.99 $6.99 $23.98 174
2018-08-09 $7.49 $7.49 $7.49 $7.49 $25.69 87
2018-08-08 $7.00 $7.00 $7.00 $7.00 $24.01 102
2018-08-07 $6.50 $6.50 $6.50 $6.50 $22.30 29
2018-08-06 $7.49 $7.49 $5.50 $5.50 $18.87 571
2018-08-03 $7.00 $7.00 $6.80 $6.80 $23.33 369
2018-08-02 $7.00 $7.00 $7.00 $7.00 $24.01 58
2018-08-01 $7.10 $7.10 $7.00 $7.00 $24.01 72
2018-07-31 $7.20 $7.50 $7.12 $7.40 $25.39 320
2018-07-30 $7.17 $7.25 $7.12 $7.25 $24.87 145
2018-07-27 $7.11 $8.95 $7.11 $8.15 $27.96 1,066
2018-07-26 $8.00 $8.00 $8.00 $8.00 $27.44 137
2018-07-25 $8.00 $8.00 $8.00 $8.00 $27.44 87
2018-07-24 $8.00 $8.00 $8.00 $8.00 $27.44 7
2018-07-23 $8.00 $8.00 $8.00 $8.00 $27.44 145
2018-07-20 $7.00 $8.00 $7.00 $8.00 $27.44 713
2018-07-19 $6.95 $7.49 $6.95 $7.00 $24.01 174
2018-07-18 $8.25 $8.25 $6.00 $6.50 $22.30 750
2018-07-17 $8.30 $9.00 $7.00 $7.00 $24.01 1,502
2018-07-16 $10.50 $10.50 $8.30 $9.20 $31.56 306
2018-07-12 $12.10 $12.10 $12.10 $12.10 $41.51 14
2018-07-11 $12.10 $12.10 $12.10 $12.10 $41.51 29
2018-07-10 $12.10 $12.10 $12.10 $12.10 $41.51 29
2018-07-09 $11.95 $12.00 $11.85 $11.95 $40.99 293
2018-07-06 $11.95 $11.95 $11.95 $11.95 $40.99 29
2018-07-05 $11.00 $11.95 $11.00 $11.00 $37.74 350
2018-07-03 $12.00 $12.25 $12.00 $12.00 $41.17 875
2018-07-02 $11.75 $12.00 $11.75 $12.00 $41.17 377
2018-06-29 $11.75 $11.75 $11.75 $11.75 $40.31 29
2018-06-28 $12.00 $12.00 $11.00 $11.00 $37.74 189
2018-06-27 $12.00 $12.25 $11.50 $11.70 $40.14 258
2018-06-26 $12.70 $12.70 $12.00 $12.00 $41.17 71
2018-06-25 $12.70 $12.70 $12.70 $12.70 $43.57 88
2018-06-22 $12.50 $12.70 $12.50 $12.70 $43.57 265
2018-06-21 $12.25 $12.50 $12.25 $12.50 $42.88 337
2018-06-20 $11.45 $12.25 $11.45 $12.25 $42.02 270
2018-06-19 $10.95 $11.47 $10.95 $11.45 $39.28 590
2018-06-18 $10.00 $11.50 $10.00 $11.50 $39.45 956
2018-06-15 $10.55 $10.75 $10.10 $10.50 $36.02 491
2018-06-14 $8.95 $12.50 $8.95 $10.50 $36.02 1,361
2018-06-13 $8.95 $8.95 $8.95 $8.95 $30.70 29
2018-06-12 $8.90 $8.90 $8.90 $8.90 $30.53 123
2018-06-11 $8.80 $8.90 $8.80 $8.90 $30.53 210
2018-06-08 $8.65 $8.65 $8.65 $8.65 $29.67 116
2018-06-07 $8.60 $8.63 $8.60 $8.60 $29.50 2,863
2018-06-06 $8.60 $8.60 $8.60 $8.60 $29.50 14
2018-06-05 $8.59 $8.60 $8.59 $8.60 $29.50 145
2018-06-04 $8.50 $8.60 $7.46 $8.60 $29.50 640
2018-06-01 $8.31 $8.48 $8.05 $8.15 $27.96 491
2018-05-31 $8.38 $8.38 $8.30 $8.30 $28.47 116
2018-05-30 $8.44 $8.44 $8.25 $8.25 $28.30 231
2018-05-29 $8.23 $8.58 $8.23 $8.25 $28.30 1,151
2018-05-25 $8.14 $8.14 $8.00 $8.10 $27.79 408
2018-05-24 $7.90 $8.65 $7.46 $8.00 $27.44 1,586
2018-05-23 $8.00 $8.40 $8.00 $8.25 $28.30 955
2018-05-22 $7.90 $8.20 $7.90 $7.90 $27.10 699
2018-05-21 $7.35 $7.80 $7.00 $7.80 $26.76 713
2018-05-18 $6.90 $7.35 $6.90 $7.30 $25.04 640
2018-05-17 $6.25 $6.72 $6.25 $6.72 $23.05 391
2018-05-16 $6.50 $6.50 $6.50 $6.50 $22.30 18
2018-05-15 $6.60 $6.75 $6.50 $6.50 $22.30 94
2018-05-14 $6.40 $6.50 $5.50 $5.50 $18.87 665
2018-05-11 $6.40 $6.40 $6.40 $6.40 $21.96 29
2018-05-10 $5.49 $6.30 $5.49 $6.30 $21.61 519
2018-05-09 $5.35 $5.35 $5.35 $5.35 $18.35 29
2018-05-08 $5.35 $5.35 $5.35 $5.35 $18.35 102
2018-05-04 $5.25 $5.25 $5.25 $5.25 $18.01 29
2018-05-03 $4.98 $5.24 $4.98 $5.24 $17.98 232
2018-05-02 $4.86 $4.86 $4.86 $4.86 $16.67 87
2018-05-01 $4.87 $4.87 $4.87 $4.87 $16.69 0
2018-04-30 $4.75 $4.87 $4.75 $4.87 $16.69 58
2018-04-27 $5.00 $5.00 $5.00 $5.00 $17.15 29
2018-04-17 $4.95 $5.85 $4.95 $5.65 $19.38 349
2018-04-13 $5.00 $6.50 $5.00 $6.30 $21.61 215
2018-04-11 $6.50 $6.50 $6.50 $6.50 $22.30 42
2018-04-10 $6.50 $6.50 $6.50 $6.50 $22.30 42
2018-04-09 $6.50 $6.50 $6.50 $6.50 $22.30 29
2018-04-06 $5.95 $6.00 $5.95 $6.00 $20.58 291
2018-04-05 $6.00 $6.00 $6.00 $6.00 $20.58 29
2018-04-02 $5.95 $5.95 $5.95 $5.95 $20.41 29
2018-03-29 $5.42 $5.42 $4.80 $5.00 $17.15 412
2018-03-28 $6.30 $6.30 $5.35 $5.35 $18.35 116
2018-03-19 $6.55 $6.55 $6.55 $6.55 $22.47 58
2018-03-16 $6.55 $6.55 $6.55 $6.55 $22.47 29
2018-03-14 $6.50 $6.50 $6.50 $6.50 $22.30 69
2018-03-12 $6.20 $6.20 $6.20 $6.20 $21.27 583
2018-03-09 $5.75 $6.20 $5.75 $6.20 $21.27 384
2018-03-08 $5.35 $5.65 $5.35 $5.65 $19.38 487
2018-03-07 $5.10 $5.35 $5.10 $5.35 $18.35 190
2018-03-06 $5.15 $5.15 $5.00 $5.00 $17.15 233
2018-03-05 $5.25 $5.30 $5.25 $5.30 $18.18 137
2018-03-02 $5.05 $5.15 $5.05 $5.15 $17.67 174
2018-03-01 $5.05 $5.05 $5.05 $5.05 $17.32 29
2018-02-28 $4.10 $4.55 $4.10 $4.55 $15.61 1,209
2018-02-27 $4.10 $4.10 $4.10 $4.10 $14.07 262
2018-02-26 $3.70 $4.25 $3.60 $4.09 $14.03 1,122
2018-02-23 $3.55 $3.70 $3.55 $3.70 $12.69 174
2018-02-22 $3.45 $3.50 $3.45 $3.50 $12.01 356
2018-02-21 $3.40 $3.45 $3.40 $3.45 $11.84 984
2018-02-20 $3.30 $3.30 $3.30 $3.30 $11.32 241
2018-02-16 $3.25 $3.30 $3.25 $3.30 $11.32 346
2018-02-12 $3.25 $3.25 $3.25 $3.25 $11.15 29
2018-02-08 $3.75 $3.75 $3.25 $3.25 $11.15 1,195
2018-02-07 $2.75 $3.75 $2.75 $3.75 $12.86 1,049
2018-02-05 $2.75 $3.50 $2.75 $3.50 $12.01 87
2018-01-30 $2.20 $2.50 $2.20 $2.50 $8.58 174
2018-01-26 $1.67 $1.68 $1.67 $1.68 $5.76 583
2017-12-08 $1.65 $1.65 $1.65 $1.65 $5.66 0
2017-12-07 $1.65 $1.65 $1.65 $1.65 $5.66 0
2017-12-06 $1.65 $1.65 $1.65 $1.65 $5.66 0
2017-12-05 $1.65 $1.65 $1.65 $1.65 $5.66 0
2017-12-04 $1.65 $1.65 $1.65 $1.65 $5.66 0
2017-12-01 $1.70 $1.70 $1.64 $1.65 $5.66 1,049
2017-11-30 $2.05 $2.05 $1.55 $1.65 $5.66 874

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.