About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NRDS
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- NerdWallet GAAP EPS of -$0.01 beats by $0.08, revenue of $152.8M beats by $8.55M
- Catalyst Watch: Tech earnings blitz, Qualcomm event and Stellantis reveals
- NerdWallet jumps after CEO acquires common shares worth ~$256K
- Warning: NRDS is at high risk of performing badly
- NerdWallet GAAP EPS of -$0.14 misses by $0.10, revenue of $143.3M beats by $6.08M
- NerdWallet GAAP EPS of $0.02 beats by $0.07, revenue of $169.6M beats by $3.01M, guidance below consensus
- NerdWallet GAAP EPS of $0.12 beats by $0.04, revenue of $142M beats by $2.41M
- Paysafe, Lightspeed stocks lead fintech names up in risk-on market
- NerdWallet Q3 results beat, co guides Q4 revenue above consensus
- NerdWallet GAAP EPS of -$0.14 misses by $0.04, revenue of $125.2M beats by $5.26M
- NerdWallet chief marketing officer Kelly Gillease resigns
- NerdWallet agrees to acquire On The Barrelhead in roughly $120M deal
- Affirm, Block stocks drop after details on Apple's BNPL emerge; fintechs slide
- NerdWallet GAAP EPS of $0.16 beats by $0.30, revenue of $129.1M beats by $5.48M
- Catalyst watch: Eyes on FOMC, OPEC meeting, jobs report and Dell
- NerdWallet GAAP EPS of -$0.13 beats by $0.06, revenue of $99.5M beats by $11.78M
- Hot Stocks: Retail stocks rise; TOL hits high; NRDS sets post-IPO low; AUPH takeover rumor; KIRK plunges
- NerdWallet sinks nearly 10% to post-IPO low despite positive analyst initiations (update)
- NerdWallet rallies in pre-market on good analyst initiations for financial-advice platform
- NerdWallet hits post-IPO low as personal-finance site erases more of 91% first-day pop
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2023 | 9.02 | 9.18 |
9.38
|
8.98
|
1.2M | -0.44% | ||||
| May 4, 2023 | 9.06 | 9.59 |
9.83
|
8.85
|
1.1M | -6.6% | ||||
| May 3, 2023 | 9.7 | 11.11 |
11.39
|
9.48
|
3.1M | -22.4% | ||||
| May 2, 2023 | 12.5 | 13.36 |
13.36
|
12.28
|
1.9M | -8.02% | ||||
| May 1, 2023 | 13.59 | 13.39 |
13.91
|
13.1
|
825K | 0.15% | ||||
| Apr 28, 2023 | 13.57 | 13.07 |
13.58
|
12.92
|
629K | 3.43% | ||||
| Apr 27, 2023 | 13.12 | 13.3 |
13.46
|
13.03
|
421K | -1.35% | ||||
| Apr 26, 2023 | 13.3 | 13.71 |
13.94
|
13.16
|
626K | -2.99% | ||||
| Apr 25, 2023 | 13.71 | 14.62 |
14.73
|
13.7
|
320K | -6.73% | ||||
| Apr 24, 2023 | 14.7 | 14.89 |
15.19
|
14.4
|
252K | -2.13% | ||||
| Apr 21, 2023 | 15.02 | 14.59 |
15.04
|
14.45
|
262K | 3.23% | ||||
| Apr 20, 2023 | 14.55 | 14.11 |
14.69
|
13.94
|
472K | 1.75% | ||||
| Apr 19, 2023 | 14.3 | 14.56 |
14.64
|
14.14
|
349K | -2.32% | ||||
| Apr 18, 2023 | 14.64 | 14.17 |
14.7
|
13.86
|
483K | 3.98% | ||||
| Apr 17, 2023 | 14.08 | 13.78 |
14.16
|
13.43
|
647K | -0.28% | ||||
| Apr 14, 2023 | 14.12 | 13.71 |
14.22
|
13.59
|
434K | 3.07% | ||||
| Apr 13, 2023 | 13.7 | 13.83 |
14.01
|
13.38
|
661K | -3.39% | ||||
| Apr 12, 2023 | 14.18 | 15.07 |
15.23
|
14.15
|
553K | -5.91% | ||||
| Apr 11, 2023 | 15.07 | 15.07 |
15.44
|
14.62
|
481K | 0.07% | ||||
| Apr 10, 2023 | 15.06 | 14.53 |
15.09
|
14.4
|
466K | 3.08% | ||||
| Apr 6, 2023 | 14.61 | 14.52 |
15.12
|
14.41
|
396K | 0.27% | ||||
| Apr 5, 2023 | 14.57 | 14.86 |
14.98
|
14.3
|
491K | -3.12% | ||||
| Apr 4, 2023 | 15.04 | 15.78 |
15.82
|
14.99
|
531K | -3.77% | ||||
| Apr 3, 2023 | 15.63 | 15.98 |
16
|
14.37
|
1.2M | -3.4% | ||||
| Mar 31, 2023 | 16.18 | 15.65 |
16.74
|
15.65
|
1.4M | 3.06% | ||||
| Mar 30, 2023 | 15.7 | 16.51 |
16.63
|
15.67
|
681K | -4.21% | ||||
| Mar 29, 2023 | 16.39 | 17.03 |
17.07
|
15.42
|
969K | -2.9% | ||||
| Mar 28, 2023 | 16.88 | 17.9 |
18.17
|
16.88
|
525K | -5.43% | ||||
| Mar 27, 2023 | 17.85 | 17.23 |
18.18
|
16.88
|
449K | 3.66% | ||||
| Mar 24, 2023 | 17.22 | 17.61 |
17.93
|
16.97
|
426K | -3.04% | ||||
| Mar 23, 2023 | 17.76 | 17.36 |
18.07
|
17.2
|
417K | 3.32% | ||||
| Mar 22, 2023 | 17.19 | 17.9 |
17.99
|
17.16
|
375K | -3.05% | ||||
| Mar 21, 2023 | 17.73 | 17.13 |
17.97
|
17.04
|
616K | 5.54% | ||||
| Mar 20, 2023 | 16.8 | 17.18 |
17.38
|
16.52
|
762K | -3.61% | ||||
| Mar 17, 2023 | 17.43 | 16.47 |
17.5
|
16.44
|
739K | 3.69% | ||||
| Mar 16, 2023 | 16.81 | 16.54 |
17.32
|
16.27
|
654K | 0.18% | ||||
| Mar 15, 2023 | 16.78 | 16.37 |
16.81
|
14.93
|
1.5M | -0.24% | ||||
| Mar 14, 2023 | 16.82 | 17.95 |
18.25
|
16.58
|
1.2M | -6.3% | ||||
| Mar 13, 2023 | 17.95 | 18.72 |
19.15
|
17.93
|
817K | -6.07% | ||||
| Mar 10, 2023 | 19.11 | 19.36 |
19.97
|
18.66
|
964K | -3.92% | ||||
| Mar 9, 2023 | 19.89 | 21.07 |
21.13
|
19.68
|
610K | -5.65% | ||||
| Mar 8, 2023 | 21.08 | 20.9 |
21.25
|
20.5
|
405K | 1.10% | ||||
| Mar 7, 2023 | 20.85 | 21.02 |
21.64
|
20.82
|
378K | -1.97% | ||||
| Mar 6, 2023 | 21.27 | 21.5 |
21.64
|
20.98
|
681K | -1.12% | ||||
| Mar 3, 2023 | 21.51 | 21.52 |
21.71
|
20.75
|
759K | -0.32% | ||||
| Mar 2, 2023 | 21.58 | 20.02 |
21.74
|
20
|
1.0M | 5.68% | ||||
| Mar 1, 2023 | 20.42 | 20.61 |
20.96
|
20.03
|
735K | -1.07% | ||||
| Feb 28, 2023 | 20.64 | 20.08 |
21.09
|
20.03
|
928K | 4.45% | ||||
| Feb 27, 2023 | 19.76 | 19.9 |
20.42
|
19.41
|
1.4M | 0.20% | ||||
| Feb 24, 2023 | 19.72 | 18.86 |
19.86
|
17.91
|
859K | 2.60% | ||||
| Feb 23, 2023 | 19.22 | 19.32 |
19.75
|
18.45
|
968K | 0.10% | ||||
| Feb 22, 2023 | 19.2 | 18.19 |
19.25
|
18.15
|
957K | 5.15% | ||||
| Feb 21, 2023 | 18.26 | 17.26 |
18.62
|
17.21
|
1.2M | 4.16% | ||||
| Feb 17, 2023 | 17.53 | 18.48 |
18.8
|
17.11
|
1.3M | -8.08% | ||||
| Feb 16, 2023 | 19.07 | 17.6 |
20
|
17.55
|
2.0M | 5.94% | ||||
| Feb 15, 2023 | 18 | 15.12 |
18.08
|
14.5
|
3.7M | 26.05% | ||||
| Feb 14, 2023 | 14.28 | 14.11 |
15
|
13.91
|
509K | 0.99% | ||||
| Feb 13, 2023 | 14.14 | 13.8 |
14.37
|
13.75
|
452K | 2.69% | ||||
| Feb 10, 2023 | 13.77 | 13.65 |
13.89
|
13.65
|
396K | -0.58% | ||||
| Feb 9, 2023 | 13.85 | 13.93 |
14.24
|
13.71
|
599K | 0.51% | ||||
| Feb 8, 2023 | 13.78 | 13.17 |
14.03
|
13.15
|
658K | 3.53% | ||||
| Feb 7, 2023 | 13.31 | 12.78 |
13.34
|
12.59
|
516K | 3.42% | ||||
| Feb 6, 2023 | 12.87 | 12.6 |
13.02
|
12.58
|
341K | 1.34% | ||||
| Feb 3, 2023 | 12.7 | 12.55 |
13.02
|
12.48
|
357K | -0.94% | ||||
| Feb 2, 2023 | 12.82 | 12.21 |
12.9
|
12.14
|
380K | 6.92% | ||||
| Feb 1, 2023 | 11.99 | 11.66 |
12.09
|
11.47
|
174K | 2.57% | ||||
| Jan 31, 2023 | 11.69 | 11.66 |
12.02
|
11.63
|
154K | 0.17% | ||||
| Jan 30, 2023 | 11.67 | 11.67 |
11.85
|
11.37
|
255K | -1.68% | ||||
| Jan 27, 2023 | 11.87 | 11.27 |
11.98
|
11.1
|
192K | 4.77% | ||||
| Jan 26, 2023 | 11.33 | 11.19 |
11.45
|
10.8
|
300K | 2.26% | ||||
| Jan 25, 2023 | 11.08 | 10.57 |
11.11
|
10.34
|
168K | 3.36% | ||||
| Jan 24, 2023 | 10.72 | 10.58 |
10.89
|
10.52
|
137K | 0.66% | ||||
| Jan 23, 2023 | 10.65 | 10.45 |
10.76
|
10.44
|
148K | 1.82% | ||||
| Jan 20, 2023 | 10.46 | 10.18 |
10.52
|
10.03
|
163K | 4.39% | ||||
| Jan 19, 2023 | 10.02 | 10.22 |
10.27
|
9.83
|
269K | -3.19% | ||||
| Jan 18, 2023 | 10.35 | 10.4 |
10.52
|
10.26
|
138K | -0.1% | ||||
| Jan 17, 2023 | 10.36 | 10.27 |
10.37
|
10.11
|
161K | 0.58% | ||||
| Jan 13, 2023 | 10.3 | 9.98 |
10.35
|
9.92
|
197K | 2.18% | ||||
| Jan 12, 2023 | 10.08 | 9.81 |
10.14
|
9.62
|
119K | 2.86% | ||||
| Jan 11, 2023 | 9.8 | 9.78 |
9.82
|
9.54
|
88.7K | 0.72% | ||||
| Jan 10, 2023 | 9.73 | 9.6 |
9.78
|
9.47
|
113K | 0.83% | ||||
| Jan 9, 2023 | 9.65 | 9.71 |
10.01
|
9.64
|
159K | 1.15% | ||||
| Jan 6, 2023 | 9.54 | 9.38 |
9.57
|
9.08
|
134K | 2.80% | ||||
| Jan 5, 2023 | 9.28 | 9.63 |
9.81
|
9.08
|
157K | -3.63% | ||||
| Jan 4, 2023 | 9.63 | 9.75 |
9.86
|
9.51
|
114K | -0.1% | ||||
| Jan 3, 2023 | 9.64 | 9.71 |
9.86
|
9.24
|
208K | 0.42% | ||||
| Dec 30 | 9.6 | 9.29 |
9.66
|
9.21
|
254K | 2.24% | ||||
| Dec 29 | 9.39 | 8.68 |
9.42
|
8.68
|
265K | 6.95% | ||||
| Dec 28 | 8.78 | 8.76 |
8.95
|
8.63
|
228K | 0.34% | ||||
| Dec 27 | 8.75 | 9.03 |
9.03
|
8.45
|
391K | -2.67% | ||||
| Dec 23 | 8.99 | 9.37 |
9.54
|
8.99
|
320K | -4.36% | ||||
| Dec 22 | 9.4 | 9.57 |
9.71
|
9.24
|
132K | -1.88% | ||||
| Dec 21 | 9.58 | 9.7 |
9.85
|
9.36
|
196K | -0.83% | ||||
| Dec 20 | 9.66 | 9.49 |
9.98
|
9.45
|
282K | 5.23% | ||||
| Dec 19 | 9.18 | 9.36 |
9.49
|
9.04
|
210K | -2.13% | ||||
| Dec 16 | 9.38 | 9.22 |
9.42
|
9.11
|
341K | 0.86% | ||||
| Dec 15 | 9.3 | 9.63 |
9.63
|
9.13
|
228K | -4.32% | ||||
| Dec 14 | 9.72 | 9.9 |
10.12
|
9.66
|
249K | -1.62% | ||||
| Dec 13 | 9.88 | 10.24 |
10.48
|
9.65
|
332K | -1.4% | ||||
| Dec 12 | 10.02 | 9.97 |
10.07
|
9.72
|
212K | 0.40% | ||||
| Dec 9 | 9.98 | 9.95 |
10.1
|
9.85
|
251K | 0.20% | ||||
| Dec 8 | 9.96 | 9.6 |
10.27
|
9.38
|
364K | 3.64% | ||||
| Dec 7 | 9.61 | 10.37 |
10.53
|
9.55
|
826K | -8.21% | ||||
| Dec 6 | 10.47 | 11.74 |
11.88
|
10.28
|
788K | -12.31% | ||||
| Dec 5 | 11.94 | 12.75 |
12.77
|
11.7
|
411K | -6.79% | ||||
| Dec 2 | 12.81 | 13.08 |
13.12
|
12.6
|
318K | -2.73% | ||||
| Dec 1 | 13.17 | 12.78 |
13.4
|
12.72
|
335K | 3.70% | ||||
| Nov 30 | 12.7 | 13.2 |
13.22
|
12.35
|
459K | -4.15% | ||||
| Nov 29 | 13.25 | 13.45 |
13.74
|
13.11
|
207K | -1.92% | ||||
| Nov 28 | 13.51 | 13.37 |
13.74
|
13.37
|
266K | 0.45% | ||||
| Nov 25 | 13.45 | 13.39 |
13.7
|
13.13
|
138K | 0.98% | ||||
| Nov 23 | 13.32 | 13.19 |
13.5
|
13.03
|
264K | 1.45% | ||||
| Nov 22 | 13.13 | 13.65 |
13.65
|
12.56
|
414K | -4.37% | ||||
| Nov 21 | 13.73 | 14.2 |
14.42
|
13.65
|
436K | -4.25% | ||||
| Nov 18 | 14.34 | 14 |
14.42
|
13.5
|
761K | 4.60% | ||||
| Nov 17 | 13.71 | 12.5 |
13.82
|
12.29
|
1.2M | 7.61% | ||||
| Nov 16 | 12.74 | 12.87 |
12.88
|
12.07
|
294K | -1.7% | ||||
| Nov 15 | 12.96 | 13.02 |
13.41
|
12.63
|
439K | 1.33% | ||||
| Nov 14 | 12.79 | 12.95 |
13.32
|
12.73
|
489K | -1.31% | ||||
| Nov 11 | 12.96 | 13.43 |
13.95
|
12.76
|
535K | -2.63% | ||||
| Nov 10 | 13.31 | 13.33 |
13.45
|
13.04
|
377K | 3.74% | ||||
| Nov 9 | 12.83 | 13.25 |
13.47
|
12.8
|
308K | -4.54% | ||||
| Nov 8 | 13.44 | 13.25 |
13.95
|
12.51
|
545K | 0% | ||||
| Nov 7 | 13.44 | 13.1 |
13.49
|
12.45
|
711K | 1.28% | ||||
| Nov 4 | 13.27 | 13.79 |
13.79
|
12.8
|
866K | -2.64% | ||||
| Nov 3 | 13.63 | 11.93 |
14.05
|
11.52
|
3.0M | 37.40% | ||||
| Nov 2 | 9.92 | 10.63 |
10.63
|
9.79
|
282K | -7.03% | ||||
| Nov 1 | 10.67 | 11.86 |
11.86
|
10.63
|
211K | -9.11% | ||||
| Oct 31 | 11.74 | 11.2 |
11.76
|
11.04
|
135K | 4.36% | ||||
| Oct 28 | 11.25 | 10.74 |
11.33
|
10.45
|
154K | 4.75% | ||||
| Oct 27 | 10.74 | 11.23 |
11.25
|
10.64
|
119K | -3.24% | ||||
| Oct 26 | 11.1 | 10.62 |
11.34
|
10.49
|
169K | 4.91% | ||||
| Oct 25 | 10.58 | 10.17 |
10.82
|
10.14
|
207K | 4.03% | ||||
| Oct 24 | 10.17 | 10.85 |
10.85
|
9.7
|
215K | -5.83% | ||||
| Oct 21 | 10.8 | 11.11 |
11.24
|
10.79
|
217K | -2.79% | ||||
| Oct 20 | 11.11 | 11.01 |
11.5
|
10.91
|
250K | 1% | ||||
| Oct 19 | 11 | 10.97 |
11.02
|
10.61
|
278K | -0.81% | ||||
| Oct 18 | 11.09 | 11.4 |
11.55
|
11
|
226K | 0.09% | ||||
| Oct 17 | 11.08 | 10.54 |
11.11
|
10.54
|
143K | 7.78% | ||||
| Oct 14 | 10.28 | 11.01 |
11.16
|
10.26
|
102K | -5.51% | ||||
| Oct 13 | 10.88 | 10.15 |
11.03
|
9.87
|
163K | 3.13% | ||||
| Oct 12 | 10.55 | 11.05 |
11.25
|
10.49
|
302K | -4.52% | ||||
| Oct 11 | 11.05 | 11 |
11.67
|
10.88
|
348K | 0.27% | ||||
| Oct 10 | 11.02 | 10.28 |
11.03
|
10.05
|
202K | 7.83% | ||||
| Oct 7 | 10.22 | 10.15 |
10.31
|
9.83
|
129K | -0.87% | ||||
| Oct 6 | 10.31 | 10.04 |
10.42
|
10.04
|
95.2K | 1.98% | ||||
| Oct 5 | 10.11 | 9.74 |
10.13
|
9.73
|
139K | 1.92% | ||||
| Oct 4 | 9.92 | 9.38 |
9.97
|
9.38
|
177K | 8.42% | ||||
| Oct 3 | 9.15 | 8.93 |
9.23
|
8.58
|
177K | 3.16% | ||||
| Sep 30 | 8.87 | 8.85 |
9.24
|
8.73
|
213K | 0.23% | ||||
| Sep 29 | 8.85 | 9.46 |
9.46
|
8.8
|
135K | -7.81% | ||||
| Sep 28 | 9.6 | 9.36 |
9.82
|
9.36
|
139K | 3.23% | ||||
| Sep 27 | 9.3 | 9.18 |
9.5
|
9.06
|
244K | 2.65% | ||||
| Sep 26 | 9.06 | 9.48 |
9.85
|
9.03
|
162K | -5.33% | ||||
| Sep 23 | 9.57 | 9.41 |
9.68
|
9.17
|
183K | -0.42% | ||||
| Sep 22 | 9.61 | 11.05 |
11.1
|
9.6
|
231K | -13.58% | ||||
| Sep 21 | 11.12 | 11.39 |
11.54
|
11.09
|
170K | -2.2% | ||||
| Sep 20 | 11.37 | 11.21 |
11.45
|
11.05
|
276K | -0.35% | ||||
| Sep 19 | 11.41 | 10.71 |
11.42
|
10.69
|
409K | 3.92% | ||||
| Sep 16 | 10.98 | 11.4 |
11.41
|
10.53
|
1.9M | -5.18% | ||||
| Sep 15 | 11.58 | 11.11 |
11.67
|
11.11
|
454K | 2.21% | ||||
| Sep 14 | 11.33 | 11.37 |
11.57
|
11.23
|
325K | -0.35% | ||||
| Sep 13 | 11.37 | 10.87 |
11.46
|
10.65
|
246K | 0.80% | ||||
| Sep 12 | 11.28 | 11.27 |
11.78
|
11.14
|
202K | 0.18% | ||||
| Sep 9 | 11.26 | 11.24 |
11.45
|
11.07
|
208K | 0.18% | ||||
| Sep 8 | 11.24 | 10.98 |
11.33
|
10.75
|
225K | 0.09% | ||||
| Sep 7 | 11.23 | 10.05 |
11.27
|
10.01
|
292K | 8.40% | ||||
| Sep 6 | 10.36 | 9.76 |
10.48
|
9.71
|
431K | 6.15% | ||||
| Sep 2 | 9.76 | 10.31 |
10.35
|
9.7
|
150K | -5.06% | ||||
| Sep 1 | 10.28 | 10.31 |
10.32
|
9.89
|
97.3K | -1.06% | ||||
| Aug 31 | 10.39 | 10.36 |
10.51
|
10.19
|
90.7K | 1.17% | ||||
| Aug 30 | 10.27 | 10.2 |
10.46
|
10.04
|
105K | 1.28% | ||||
| Aug 29 | 10.14 | 10.33 |
10.52
|
10.02
|
102K | -3.15% | ||||
| Aug 26 | 10.47 | 11.05 |
11.05
|
10.46
|
115K | -5.16% | ||||
| Aug 25 | 11.04 | 10.97 |
11.05
|
10.42
|
147K | 1.75% | ||||
| Aug 24 | 10.85 | 10.34 |
10.9
|
10.34
|
102K | 4.83% | ||||
| Aug 23 | 10.35 | 10.4 |
10.74
|
10.2
|
126K | -0.29% | ||||
| Aug 22 | 10.38 | 10.45 |
10.53
|
10.13
|
131K | -2.9% | ||||
| Aug 19 | 10.69 | 10.93 |
11.04
|
10.57
|
139K | -4.55% | ||||
| Aug 18 | 11.2 | 10.86 |
11.36
|
10.79
|
199K | 2.10% | ||||
| Aug 17 | 10.97 | 11 |
11.04
|
10.61
|
163K | -1.88% | ||||
| Aug 16 | 11.18 | 10.8 |
11.42
|
10.68
|
167K | 0.45% | ||||
| Aug 15 | 11.13 | 10.93 |
11.18
|
10.66
|
167K | 1.83% | ||||
| Aug 12 | 10.93 | 10.19 |
10.95
|
10.17
|
278K | 10.74% | ||||
| Aug 11 | 9.87 | 10.04 |
10.27
|
9.59
|
172K | -0.9% | ||||
| Aug 10 | 9.96 | 9.9 |
10.39
|
9.84
|
279K | 2.57% | ||||
| Aug 9 | 9.71 | 9.46 |
9.75
|
9.24
|
423K | -1.02% | ||||
| Aug 8 | 9.81 | 9.46 |
10.08
|
9.41
|
525K | 3.92% | ||||
| Aug 5 | 9.44 | 8.69 |
9.71
|
8.57
|
480K | 7.03% | ||||
| Aug 4 | 8.82 | 9 |
9
|
8.53
|
145K | -0.68% | ||||
| Aug 3 | 8.88 | 8.6 |
8.96
|
8.6
|
177K | 3.74% | ||||
| Aug 2 | 8.56 | 8.37 |
8.78
|
8.2
|
280K | 2.64% | ||||
| Aug 1 | 8.34 | 8.65 |
8.72
|
8.31
|
210K | -3.92% | ||||
| Jul 29 | 8.68 | 8.65 |
8.71
|
8.35
|
113K | 0% | ||||
| Jul 28 | 8.68 | 8.91 |
8.99
|
8.55
|
147K | -2.8% | ||||
| Jul 27 | 8.93 | 8.9 |
9.02
|
8.63
|
143K | 3.36% | ||||
| Jul 26 | 8.64 | 8.57 |
8.67
|
8.32
|
143K | -2.26% | ||||
| Jul 25 | 8.84 | 8.77 |
9.08
|
8.59
|
93.6K | -0.23% | ||||
| Jul 22 | 8.86 | 9.36 |
9.36
|
8.65
|
137K | -4.11% | ||||
| Jul 21 | 9.24 | 9.39 |
9.39
|
8.99
|
112K | 0.22% | ||||
| Jul 20 | 9.22 | 8.83 |
9.31
|
8.83
|
176K | 4.89% | ||||
| Jul 19 | 8.79 | 8.57 |
8.96
|
8.57
|
141K | 3.90% | ||||
| Jul 18 | 8.46 | 8.37 |
8.7
|
8.34
|
148K | 2.55% | ||||
| Jul 15 | 8.25 | 8.06 |
8.36
|
7.96
|
197K | 4.83% | ||||
| Jul 14 | 7.87 | 8.3 |
8.39
|
7.8
|
338K | -7.19% | ||||
| Jul 13 | 8.48 | 8.49 |
8.71
|
8.11
|
144K | -2.08% | ||||
| Jul 12 | 8.66 | 8.78 |
8.88
|
8.53
|
156K | -1.03% | ||||
| Jul 11 | 8.75 | 9.14 |
9.14
|
8.75
|
78.2K | -4.68% | ||||
| Jul 8 | 9.18 | 9.18 |
9.32
|
8.97
|
121K | -1.5% | ||||
| Jul 7 | 9.32 | 8.88 |
9.39
|
8.88
|
155K | 6.27% | ||||
| Jul 6 | 8.77 | 8.92 |
9.19
|
8.64
|
166K | -1.9% | ||||
| Jul 5 | 8.94 | 8.16 |
8.94
|
8.06
|
168K | 7.19% | ||||
| Jul 1 | 8.34 | 7.93 |
8.38
|
7.81
|
189K | 5.17% | ||||
| Jun 30 | 7.93 | 8.21 |
8.21
|
7.8
|
313K | -4.46% | ||||
| Jun 29 | 8.3 | 8.87 |
8.97
|
8.2
|
312K | -6.21% | ||||
| Jun 28 | 8.85 | 9.53 |
9.68
|
8.85
|
238K | -6.65% | ||||
| Jun 27 | 9.48 | 10.01 |
10.27
|
9.34
|
296K | -4.44% | ||||
| Jun 24 | 9.92 | 10.34 |
10.72
|
9.77
|
3.2M | -1.98% | ||||
| Jun 23 | 10.12 | 9.92 |
10.25
|
9.8
|
358K | 2.43% | ||||
| Jun 22 | 9.88 | 10.25 |
10.47
|
9.73
|
646K | -5.64% | ||||
| Jun 21 | 10.47 | 10.79 |
11.3
|
10.4
|
677K | -1.87% | ||||
| Jun 17 | 10.67 | 10.41 |
10.98
|
10.23
|
686K | 2.60% | ||||
| Jun 16 | 10.4 | 10.63 |
11.18
|
9.71
|
660K | -6.22% | ||||
| Jun 15 | 11.09 | 10.55 |
11.3
|
10.28
|
717K | 5.12% | ||||
| Jun 14 | 10.55 | 10.29 |
10.73
|
9.93
|
238K | 3.23% | ||||
| Jun 13 | 10.22 | 10.36 |
10.63
|
10.01
|
231K | -6.07% | ||||
| Jun 10 | 10.88 | 10.81 |
10.99
|
10.52
|
178K | -1.18% | ||||
| Jun 9 | 11.01 | 11.56 |
11.6
|
10.84
|
247K | -5.9% | ||||
| Jun 8 | 11.7 | 11.14 |
11.92
|
11.14
|
203K | 3.82% | ||||
| Jun 7 | 11.27 | 11.86 |
12.07
|
10.67
|
436K | -5.45% | ||||
| Jun 6 | 11.92 | 12.03 |
12.38
|
11.82
|
373K | 1.71% | ||||
| Jun 3 | 11.72 | 11.9 |
12
|
11.55
|
294K | -3.46% | ||||
| Jun 2 | 12.14 | 11.83 |
12.35
|
11.67
|
328K | 1.59% | ||||
| Jun 1 | 11.95 | 11.73 |
12.16
|
11.64
|
267K | 2.75% | ||||
| May 31 | 11.63 | 11.39 |
11.73
|
11.04
|
289K | 2.65% | ||||
| May 27 | 11.33 | 10.41 |
11.38
|
9.99
|
257K | 10.64% | ||||
| May 26 | 10.24 | 9.89 |
10.48
|
9.89
|
332K | 2.40% | ||||
| May 25 | 10 | 9.93 |
10.21
|
9.53
|
218K | 2.04% | ||||
| May 24 | 9.8 | 9.98 |
10.14
|
9.51
|
198K | -3.45% | ||||
| May 23 | 10.15 | 10.22 |
10.49
|
9.93
|
173K | -1.93% | ||||
| May 20 | 10.35 | 10.52 |
10.6
|
9.88
|
243K | 0.58% | ||||
| May 19 | 10.29 | 10.05 |
10.61
|
9.78
|
240K | 1.28% | ||||
| May 18 | 10.16 | 10.13 |
10.49
|
10.01
|
187K | -1.36% | ||||
| May 17 | 10.3 | 9.63 |
10.3
|
9.63
|
243K | 9.46% | ||||
| May 16 | 9.41 | 9.01 |
9.61
|
8.79
|
213K | 3.07% | ||||
| May 13 | 9.13 | 8.82 |
9.33
|
8.72
|
247K | 7.16% | ||||
| May 12 | 8.52 | 7.25 |
8.64
|
7.25
|
390K | 15.45% | ||||
| May 11 | 7.38 | 7.45 |
7.59
|
7.07
|
373K | -2.64% | ||||
| May 10 | 7.58 | 8.15 |
8.35
|
7.3
|
381K | -4.53% | ||||
| May 9 | 7.94 | 7.91 |
8.41
|
7.63
|
348K | -3.17% | ||||
| May 6 | 8.2 | 9.5 |
9.5
|
7.63
|
1.5M | -15.46% | ||||
| May 5 | 9.7 | 10.17 |
10.26
|
9.4
|
929K | -5.37% | ||||
| May 4 | 10.25 | 10.53 |
11.19
|
9.63
|
887K | -2.57% | ||||
| May 3 | 10.52 | 10.28 |
10.94
|
10.11
|
254K | 1.64% | ||||
| May 2 | 10.35 | 9.84 |
10.7
|
9.71
|
316K | 4.55% | ||||
| Apr 29 | 9.9 | 9.67 |
10.14
|
9.52
|
177K | 1.43% | ||||
| Apr 28 | 9.76 | 9.45 |
9.93
|
9.04
|
241K | 4.39% | ||||
| Apr 27 | 9.35 | 9.45 |
9.8
|
9.35
|
117K | -0.85% | ||||
| Apr 26 | 9.43 | 9.74 |
9.88
|
9.27
|
147K | -4.07% | ||||
| Apr 25 | 9.83 | 9.21 |
10.1
|
9.19
|
259K | 5.25% | ||||
| Apr 22 | 9.34 | 9.64 |
9.99
|
9.21
|
233K | -4.4% | ||||
| Apr 21 | 9.77 | 10.02 |
10.19
|
9.4
|
130K | -1.41% | ||||
| Apr 20 | 9.91 | 10.13 |
10.5
|
9.75
|
155K | -2.17% | ||||
| Apr 19 | 10.13 | 9.8 |
10.24
|
9.52
|
151K | 4.11% | ||||
| Apr 18 | 9.73 | 9.73 |
9.9
|
9.5
|
109K | -1.12% | ||||
| Apr 14 | 9.84 | 10.25 |
10.42
|
9.64
|
99.0K | -3.43% | ||||
| Apr 13 | 10.19 | 9.79 |
10.33
|
9.71
|
210K | 4.84% | ||||
| Apr 12 | 9.72 | 10.31 |
10.64
|
9.69
|
277K | -4.05% | ||||
| Apr 11 | 10.13 | 10.13 |
10.46
|
9.85
|
122K | -1.65% | ||||
| Apr 8 | 10.3 | 10.53 |
10.6
|
10.11
|
128K | -3.38% | ||||
| Apr 7 | 10.66 | 11.21 |
11.29
|
10.57
|
117K | -5.33% | ||||
| Apr 6 | 11.26 | 11.89 |
11.96
|
10.79
|
172K | -7.63% | ||||
| Apr 5 | 12.19 | 12.61 |
12.61
|
11.9
|
128K | -3.1% | ||||
| Apr 4 | 12.58 | 12.03 |
12.87
|
12.03
|
109K | 5.71% | ||||
| Apr 1 | 11.9 | 12.21 |
12.64
|
11.76
|
115K | -0.75% | ||||
| Mar 31 | 11.99 | 12.36 |
12.36
|
11.92
|
68.0K | -2.6% | ||||
| Mar 30 | 12.31 | 12.56 |
13.05
|
12.11
|
95.3K | -2.61% | ||||
| Mar 29 | 12.64 | 11.94 |
12.68
|
11.94
|
80.6K | 7.12% | ||||
| Mar 28 | 11.8 | 11.94 |
12.31
|
11.45
|
85.7K | -1.42% | ||||
| Mar 25 | 11.97 | 12.51 |
12.6
|
11.7
|
140K | -5.3% | ||||
| Mar 24 | 12.64 | 12.37 |
12.73
|
11.57
|
286K | 3.27% | ||||
| Mar 23 | 12.24 | 12.26 |
12.9
|
12.14
|
112K | -0.73% | ||||
| Mar 22 | 12.33 | 12.32 |
12.69
|
12.23
|
137K | 0.16% | ||||
| Mar 21 | 12.31 | 12.28 |
12.69
|
12.03
|
241K | 0.24% | ||||
| Mar 18 | 12.28 | 11.25 |
12.29
|
10.98
|
189K | 9.55% | ||||
| Mar 17 | 11.21 | 10.89 |
11.6
|
10.82
|
167K | 2% | ||||
| Mar 16 | 10.99 | 10.51 |
11.04
|
10.32
|
296K | 4.77% | ||||
| Mar 15 | 10.49 | 10.06 |
10.57
|
9.95
|
159K | 5.85% | ||||
| Mar 14 | 9.91 | 10.25 |
10.49
|
9.63
|
191K | -3.32% | ||||
| Mar 11 | 10.25 | 11 |
11.16
|
10.22
|
146K | -7.16% | ||||
| Mar 10 | 11.04 | 11.19 |
11.37
|
10.5
|
159K | -2.9% | ||||
| Mar 9 | 11.37 | 11.03 |
11.64
|
10.99
|
181K | 5.96% | ||||
| Mar 8 | 10.73 | 9.69 |
11
|
9.55
|
408K | 10.73% | ||||
| Mar 7 | 9.69 | 9.58 |
10.15
|
9.55
|
289K | 0.73% | ||||
| Mar 4 | 9.62 | 9.79 |
10.07
|
9.53
|
324K | -3.7% | ||||
| Mar 3 | 9.99 | 9.65 |
10.23
|
9.41
|
481K | 4.61% | ||||
| Mar 2 | 9.55 | 11.02 |
11.02
|
9.16
|
889K | -12.39% | ||||
| Mar 1 | 10.9 | 11.53 |
12.3
|
10.86
|
472K | -4.8% | ||||
| Feb 28 | 11.45 | 11.61 |
11.66
|
11.05
|
367K | -1.21% | ||||
| Feb 25 | 11.59 | 11.36 |
12.05
|
10.88
|
764K | 5.17% | ||||
| Feb 24 | 11.02 | 9.22 |
11.05
|
9.09
|
323K | 7.51% | ||||
| Feb 23 | 10.25 | 10.89 |
10.95
|
10.19
|
523K | -4.65% | ||||
| Feb 22 | 10.75 | 11.64 |
12.05
|
10.63
|
463K | -8.82% | ||||
| Feb 18 | 11.79 | 12.1 |
12.58
|
11.77
|
404K | -3.6% | ||||
| Feb 17 | 12.23 | 13.39 |
13.51
|
12.18
|
185K | -9.07% | ||||
| Feb 16 | 13.45 | 13.54 |
13.83
|
13.33
|
107K | -1.68% | ||||
| Feb 15 | 13.68 | 13.9 |
14
|
13.41
|
145K | 0.37% | ||||
| Feb 14 | 13.63 | 13.54 |
14.16
|
13.14
|
363K | 0.66% | ||||
| Feb 11 | 13.54 | 14.94 |
15.15
|
13.54
|
364K | -9.49% | ||||
| Feb 10 | 14.96 | 15.52 |
15.98
|
14.93
|
91.6K | -5.32% | ||||
| Feb 9 | 15.8 | 15.34 |
15.93
|
15.02
|
89.9K | 3.07% | ||||
| Feb 8 | 15.33 | 15.09 |
15.42
|
14.59
|
78.6K | 3.44% | ||||
| Feb 7 | 14.82 | 15.66 |
16.61
|
14.78
|
247K | -5.18% | ||||
| Feb 4 | 15.63 | 14.55 |
15.77
|
14.26
|
287K | 6.69% | ||||
| Feb 3 | 14.65 | 14.81 |
15.14
|
14.31
|
175K | -3.49% | ||||
| Feb 2 | 15.18 | 15.59 |
15.69
|
14.75
|
260K | -1.75% | ||||
| Feb 1 | 15.45 | 15.25 |
15.58
|
14.38
|
203K | 2.12% | ||||
| Jan 31 | 15.13 | 14.16 |
15.33
|
14.06
|
229K | 7.15% | ||||
| Jan 28 | 14.12 | 13.51 |
14.21
|
13
|
182K | 3.29% | ||||
| Jan 27 | 13.67 | 13.91 |
13.99
|
13.51
|
229K | 0% | ||||
| Jan 26 | 13.67 | 13.9 |
14.34
|
13.39
|
273K | 0.51% | ||||
| Jan 25 | 13.6 | 13.35 |
13.84
|
13.09
|
262K | 1.72% | ||||
| Jan 24 | 13.37 | 12.91 |
13.49
|
12.57
|
346K | 1.91% | ||||
| Jan 21 | 13.12 | 12.62 |
13.31
|
12.44
|
422K | 2.18% | ||||
| Jan 20 | 12.84 | 12.94 |
13.25
|
12.77
|
158K | 0.08% | ||||
| Jan 19 | 12.83 | 12.58 |
13.25
|
12.15
|
270K | 3.05% | ||||
| Jan 18 | 12.45 | 13.11 |
13.3
|
12.11
|
262K | -6.67% | ||||
| Jan 14 | 13.34 | 13.5 |
13.72
|
13.02
|
347K | -2.98% | ||||
| Jan 13 | 13.75 | 14.27 |
14.43
|
13.68
|
162K | -3.91% | ||||
| Jan 12 | 14.31 | 14.85 |
14.97
|
14.26
|
146K | -2.98% | ||||
| Jan 11 | 14.75 | 14.51 |
14.97
|
14.38
|
144K | 1.72% | ||||
| Jan 10 | 14.5 | 14.67 |
15.09
|
14.04
|
295K | -2.88% | ||||
| Jan 7 | 14.93 | 15.07 |
15.25
|
14.42
|
436K | 0.34% | ||||
| Jan 6 | 14.88 | 14.5 |
15.06
|
14.05
|
354K | 2.20% | ||||
| Jan 5 | 14.56 | 15.01 |
15.32
|
14.33
|
561K | -4.27% | ||||
| Jan 4 | 15.21 | 15.91 |
16
|
14.5
|
679K | -4.64% | ||||
| Jan 3 | 15.95 | 15.72 |
16.22
|
15.25
|
220K | 2.57% | ||||
| Dec 31 | 15.55 | 15.47 |
15.85
|
15.11
|
202K | -0.06% | ||||
| Dec 30 | 15.56 | 14.77 |
15.7
|
14.55
|
214K | 4.92% | ||||
| Dec 29 | 14.83 | 14.39 |
14.98
|
14.2
|
214K | 1.58% | ||||
| Dec 28 | 14.6 | 14.9 |
14.9
|
14.33
|
178K | -1.55% | ||||
| Dec 27 | 14.83 | 15.05 |
15.23
|
14.7
|
117K | -1.98% | ||||
| Dec 23 | 15.13 | 14.94 |
15.45
|
14.67
|
239K | 0.80% | ||||
| Dec 22 | 15.01 | 14.96 |
15.5
|
14.61
|
337K | 0.33% | ||||
| Dec 21 | 14.96 | 15.34 |
16.01
|
14.78
|
597K | -2.35% | ||||
| Dec 20 | 15.32 | 15.02 |
15.51
|
14.36
|
471K | 1.66% | ||||
| Dec 17 | 15.07 | 14.37 |
15.5
|
13.88
|
1.1M | 3.65% | ||||
| Dec 16 | 14.54 | 15.63 |
15.94
|
14.37
|
394K | -5.95% | ||||
| Dec 15 | 15.46 | 14.82 |
15.95
|
14.37
|
647K | 2.32% | ||||
| Dec 14 | 15.11 | 14.3 |
15.39
|
14
|
329K | 6.11% | ||||
| Dec 13 | 14.24 | 16.13 |
16.16
|
14.15
|
552K | -11.99% | ||||
| Dec 10 | 16.18 | 15.99 |
16.3
|
15.52
|
163K | 1% | ||||
| Dec 9 | 16.02 | 16.13 |
16.69
|
15.36
|
221K | -0.56% | ||||
| Dec 8 | 16.11 | 16.02 |
16.46
|
15.32
|
319K | 0.06% | ||||
| Dec 7 | 16.1 | 15.25 |
16.2
|
14.93
|
689K | 8.71% | ||||
| Dec 6 | 14.81 | 15.01 |
15.25
|
14
|
513K | 1.86% | ||||
| Dec 3 | 14.54 | 16.2 |
16.84
|
14.33
|
567K | -10.14% | ||||
| Dec 2 | 16.18 | 17.72 |
17.77
|
14.6
|
995K | -8.69% | ||||
| Dec 1 | 17.72 | 18.74 |
19.41
|
16.82
|
568K | -1.99% | ||||
| Nov 30 | 18.08 | 20.55 |
20.73
|
17.7
|
1.2M | -12.45% | ||||
| Nov 29 | 20.65 | 23.88 |
23.98
|
20.5
|
853K | -8.71% | ||||
| Nov 26 | 22.62 | 22.01 |
23.31
|
21.95
|
156K | 0.13% | ||||
| Nov 24 | 22.59 | 25.4 |
25.65
|
21.73
|
547K | -11.17% | ||||
| Nov 23 | 25.43 | 27 |
27.25
|
25.1
|
457K | -6.58% | ||||
| Nov 22 | 27.22 | 27.12 |
27.49
|
25.33
|
245K | -0.62% | ||||
| Nov 19 | 27.39 | 27.5 |
27.7
|
26.61
|
234K | -0.4% | ||||
| Nov 18 | 27.5 | 27.18 |
27.93
|
26.01
|
543K | 1.51% | ||||
| Nov 17 | 27.09 | 25.32 |
27.22
|
24.75
|
508K | 6.78% | ||||
| Nov 16 | 25.37 | 25.26 |
26.01
|
24.53
|
373K | 1.48% | ||||
| Nov 15 | 25 | 24.55 |
25.51
|
24.5
|
336K | 0.20% | ||||
| Nov 12 | 24.95 | 25.12 |
25.66
|
24.5
|
275K | -0.36% | ||||
| Nov 11 | 25.04 | 23.12 |
25.49
|
23.02
|
494K | 6.60% | ||||
| Nov 10 | 23.49 | 24.49 |
24.66
|
22.99
|
961K | -4.08% | ||||
| Nov 9 | 24.49 | 23.02 |
24.72
|
23
|
702K | 4.04% | ||||
| Nov 8 | 23.54 | 25.41 |
25.41
|
23.13
|
1.2M | -9.08% | ||||
| Nov 5 | 25.89 | 27.91 |
29.15
|
25
|
2.1M | -8.52% | ||||
| Nov 4 | 28.3 | 23.5 |
34.44
|
23.4
|
14.2M | 0% | ||||