Youdao Inc (DAO) Exchange: NYSE

Data as of March 29, 2024

$3.84 ($-0.12) -3.03%

Youdao Inc - Daily Information
Click for more stock information on Youdao Inc.
Daily Information Data
Date March 29, 2024
Open $3.96
Previous Close $3.84
High $4.02
Low $3.81
Adjusted Open $3.96
Previous Adjusted Close $3.84
Adjusted High $4.02
Adjusted Low $3.81

About Youdao Inc (DAO)

Youdao Inc (DAO) is a Chinese language technology company primarily known for its language translation services and education products. Founded in Beijing in 2006 by chairman and CEO Kelly Zhang, Youdao has evolved from a two-person start-up to a leading Internet-based language technology company with over 5,000 employees spread across offices in Beijing, Shanghai, Guangzhou and Hangzhou. Youdao’s main products and services include Youdao Dictionary Plus, Youdao Translate, Youdao Cloud Note, and Youdao Classroom. Since its inception, Youdao has grown steadily in terms of userbase, brand recognition, and operational efficiencies.

Historical Stock Data for Youdao Inc (DAO)

Date Open High Low Close Adj.Close Volume
2024-03-25 $3.96 $4.02 $3.81 $3.84 $3.84 101,529
2024-03-22 $4.00 $4.08 $3.92 $3.96 $3.96 98,704
2024-03-21 $4.14 $4.21 $4.02 $4.02 $4.02 59,502
2024-03-20 $4.10 $4.21 $4.08 $4.10 $4.10 49,992
2024-03-19 $3.97 $4.23 $3.90 $4.14 $4.14 91,335
2024-03-18 $4.04 $4.14 $3.89 $4.00 $4.00 61,163
2024-03-15 $4.29 $4.40 $3.97 $4.02 $4.02 140,833
2024-03-14 $4.47 $4.58 $4.15 $4.24 $4.24 166,568
2024-03-13 $4.47 $4.62 $4.38 $4.49 $4.49 94,153
2024-03-12 $4.09 $4.50 $4.09 $4.46 $4.46 160,006
2024-03-11 $3.99 $4.10 $3.97 $4.02 $4.02 157,030
2024-03-08 $4.12 $4.16 $3.90 $3.95 $3.95 111,519
2024-03-07 $4.11 $4.20 $4.08 $4.12 $4.12 208,931
2024-03-06 $4.17 $4.27 $4.13 $4.16 $4.16 336,734
2024-03-05 $4.06 $4.20 $3.95 $4.08 $4.08 111,116
2024-03-04 $4.36 $4.42 $4.04 $4.09 $4.09 165,207
2024-03-01 $4.48 $4.50 $4.16 $4.36 $4.36 241,246
2024-02-29 $4.42 $4.65 $4.31 $4.36 $4.36 1,594,681
2024-02-28 $4.52 $4.60 $4.34 $4.60 $4.60 212,208
2024-02-27 $4.24 $4.75 $4.24 $4.65 $4.65 488,881
2024-02-26 $4.19 $4.28 $4.11 $4.18 $4.18 151,822
2024-02-23 $4.10 $4.22 $4.04 $4.13 $4.13 169,543
2024-02-22 $4.01 $4.18 $3.93 $4.08 $4.08 155,628
2024-02-21 $4.02 $4.08 $3.89 $3.93 $3.93 124,436
2024-02-20 $4.11 $4.18 $3.85 $3.96 $3.96 186,095
2024-02-16 $4.29 $4.35 $4.17 $4.20 $4.20 167,000
2024-02-15 $4.23 $4.35 $4.16 $4.24 $4.24 147,222
2024-02-14 $4.08 $4.20 $4.08 $4.20 $4.20 91,359
2024-02-13 $4.21 $4.26 $3.89 $4.02 $4.02 247,713
2024-02-12 $3.84 $4.50 $3.84 $4.39 $4.39 344,437
2024-02-09 $3.50 $3.90 $3.50 $3.84 $3.84 114,587
2024-02-08 $3.80 $3.82 $3.45 $3.46 $3.46 287,645
2024-02-07 $3.57 $3.84 $3.55 $3.65 $3.65 161,416
2024-02-06 $3.51 $3.74 $3.46 $3.61 $3.61 171,981
2024-02-05 $3.46 $3.48 $3.30 $3.36 $3.36 71,368
2024-02-02 $3.34 $3.56 $3.33 $3.45 $3.45 92,869
2024-02-01 $3.44 $3.44 $3.37 $3.41 $3.41 57,495
2024-01-31 $3.25 $3.49 $3.25 $3.41 $3.41 75,718
2024-01-30 $3.40 $3.53 $3.22 $3.27 $3.27 156,613
2024-01-29 $3.43 $3.52 $3.12 $3.48 $3.48 163,828
2024-01-26 $3.42 $3.50 $3.41 $3.45 $3.45 59,320
2024-01-25 $3.38 $3.60 $3.36 $3.44 $3.44 144,459
2024-01-24 $3.41 $3.49 $3.22 $3.36 $3.36 225,562
2024-01-23 $3.20 $3.40 $3.20 $3.33 $3.33 137,559
2024-01-22 $3.00 $3.14 $2.94 $3.12 $3.12 147,895
2024-01-19 $3.34 $3.36 $3.05 $3.08 $3.08 170,915
2024-01-18 $3.51 $3.55 $3.35 $3.38 $3.38 89,128
2024-01-17 $3.49 $3.54 $3.36 $3.51 $3.51 108,196
2024-01-16 $3.72 $3.76 $3.55 $3.59 $3.59 54,827
2024-01-12 $3.66 $3.80 $3.66 $3.75 $3.75 72,493
2024-01-11 $3.60 $3.83 $3.59 $3.66 $3.66 119,687
2024-01-10 $3.69 $3.77 $3.55 $3.56 $3.56 67,375
2024-01-09 $3.68 $3.80 $3.68 $3.72 $3.72 85,557
2024-01-08 $3.68 $3.80 $3.65 $3.74 $3.74 65,812
2024-01-05 $3.83 $3.89 $3.73 $3.77 $3.77 94,474
2024-01-04 $3.81 $3.90 $3.78 $3.85 $3.85 56,141
2024-01-03 $3.87 $3.90 $3.74 $3.84 $3.84 175,857
2024-01-02 $3.85 $3.94 $3.71 $3.73 $3.73 88,787
2023-12-29 $3.83 $3.98 $3.83 $3.94 $3.94 140,864
2023-12-28 $3.90 $4.00 $3.86 $3.90 $3.90 64,713
2023-12-27 $3.87 $3.98 $3.83 $3.84 $3.84 81,459
2023-12-26 $3.99 $3.99 $3.90 $3.90 $3.90 104,211
2023-12-22 $3.89 $4.02 $3.87 $3.93 $3.93 103,663
2023-12-21 $3.99 $4.04 $3.97 $3.98 $3.98 69,568
2023-12-20 $3.97 $4.11 $3.95 $3.95 $3.95 120,490
2023-12-19 $3.97 $4.13 $3.97 $4.06 $4.06 104,540
2023-12-18 $3.96 $4.13 $3.88 $4.01 $4.01 101,433
2023-12-15 $4.01 $4.04 $3.81 $4.02 $4.02 152,272
2023-12-14 $4.07 $4.28 $3.96 $4.01 $4.01 176,102
2023-12-13 $4.02 $4.14 $3.91 $4.07 $4.07 181,333
2023-12-12 $3.86 $4.14 $3.86 $4.11 $4.11 211,160
2023-12-11 $3.84 $3.90 $3.80 $3.85 $3.85 88,171
2023-12-08 $3.95 $4.02 $3.80 $3.83 $3.83 122,623
2023-12-07 $4.05 $4.19 $3.92 $3.96 $3.96 113,084
2023-12-06 $4.09 $4.25 $4.04 $4.08 $4.08 206,723
2023-12-05 $4.10 $4.21 $4.02 $4.09 $4.09 146,849
2023-12-04 $4.15 $4.19 $3.95 $4.15 $4.15 217,772
2023-12-01 $4.20 $4.30 $4.02 $4.17 $4.17 241,786
2023-11-30 $4.08 $4.27 $3.95 $4.16 $4.16 252,526
2023-11-29 $4.12 $4.20 $4.01 $4.04 $4.04 119,695
2023-11-28 $4.13 $4.16 $3.98 $4.08 $4.08 128,463
2023-11-27 $4.03 $4.19 $3.99 $4.12 $4.12 170,972
2023-11-24 $4.09 $4.17 $3.99 $4.08 $4.08 75,484
2023-11-22 $4.04 $4.15 $4.00 $4.06 $4.06 68,504
2023-11-21 $3.96 $4.22 $3.93 $4.06 $4.06 109,353
2023-11-20 $4.12 $4.24 $4.00 $4.00 $4.00 259,924
2023-11-17 $3.95 $4.12 $3.93 $4.00 $4.00 65,125
2023-11-16 $4.40 $4.40 $3.91 $4.00 $4.00 170,533
2023-11-15 $4.26 $4.46 $4.23 $4.36 $4.36 113,859
2023-11-14 $4.40 $4.40 $4.21 $4.24 $4.24 57,810
2023-11-13 $4.33 $4.42 $4.26 $4.31 $4.31 67,928
2023-11-10 $4.08 $4.32 $4.08 $4.29 $4.29 41,653
2023-11-09 $4.31 $4.35 $4.10 $4.13 $4.13 74,915
2023-11-08 $4.31 $4.33 $4.19 $4.28 $4.28 35,417
2023-11-07 $4.34 $4.45 $4.27 $4.40 $4.40 52,885
2023-11-06 $4.37 $4.43 $4.33 $4.41 $4.41 37,690
2023-11-03 $4.29 $4.45 $4.25 $4.35 $4.35 116,361
2023-11-02 $4.14 $4.34 $4.14 $4.23 $4.23 105,644
2023-11-01 $4.10 $4.20 $4.02 $4.13 $4.13 87,812
2023-10-31 $4.14 $4.25 $4.10 $4.17 $4.17 82,587
2023-10-30 $4.01 $4.24 $4.01 $4.18 $4.18 97,904
2023-10-27 $4.07 $4.10 $3.94 $3.98 $3.98 73,550
2023-10-26 $4.03 $4.21 $4.01 $4.04 $4.04 96,688
2023-10-25 $4.04 $4.21 $4.04 $4.06 $4.06 90,457
2023-10-24 $4.01 $4.30 $4.01 $4.14 $4.14 106,010
2023-10-23 $3.81 $4.18 $3.76 $4.00 $4.00 131,355
2023-10-20 $3.87 $4.04 $3.73 $3.79 $3.79 195,506
2023-10-19 $4.21 $4.24 $3.96 $3.99 $3.99 107,155
2023-10-18 $4.19 $4.35 $4.19 $4.26 $4.26 109,475
2023-10-17 $4.13 $4.39 $4.13 $4.25 $4.25 147,528
2023-10-16 $3.95 $4.27 $3.90 $4.19 $4.19 168,834
2023-10-13 $3.98 $4.05 $3.92 $3.94 $3.94 76,952
2023-10-12 $4.31 $4.31 $4.05 $4.08 $4.08 187,695
2023-10-11 $4.50 $4.50 $4.20 $4.35 $4.35 165,597
2023-10-10 $4.15 $4.49 $4.15 $4.40 $4.40 251,776
2023-10-09 $4.05 $4.18 $4.04 $4.12 $4.12 82,300
2023-10-06 $3.98 $4.22 $3.98 $4.09 $4.09 132,781
2023-10-05 $4.06 $4.07 $3.95 $4.01 $4.01 74,414
2023-10-04 $3.82 $4.07 $3.82 $4.05 $4.05 79,294
2023-10-03 $3.97 $4.07 $3.81 $3.85 $3.85 95,194
2023-10-02 $3.97 $4.15 $3.96 $4.08 $4.08 76,110
2023-09-29 $4.17 $4.18 $3.93 $4.02 $4.02 151,740
2023-09-28 $3.93 $4.13 $3.90 $4.04 $4.04 144,892
2023-09-27 $3.75 $4.07 $3.75 $4.07 $4.07 158,624
2023-09-26 $3.67 $3.89 $3.67 $3.75 $3.75 90,206
2023-09-25 $3.58 $3.84 $3.58 $3.71 $3.71 84,244
2023-09-22 $3.73 $3.79 $3.60 $3.65 $3.65 95,594
2023-09-21 $3.49 $3.68 $3.38 $3.57 $3.57 246,326
2023-09-20 $3.66 $3.73 $3.55 $3.55 $3.55 149,748
2023-09-19 $3.70 $3.81 $3.60 $3.69 $3.69 161,285
2023-09-18 $3.85 $3.99 $3.72 $3.74 $3.74 128,928
2023-09-15 $4.20 $4.27 $3.83 $3.84 $3.84 243,675
2023-09-14 $4.14 $4.40 $4.14 $4.24 $4.24 237,885
2023-09-13 $3.95 $4.23 $3.95 $4.14 $4.14 404,798
2023-09-12 $3.94 $4.01 $3.87 $4.01 $4.01 148,449
2023-09-11 $4.10 $4.13 $3.98 $3.99 $3.99 141,070
2023-09-08 $4.05 $4.17 $3.94 $4.06 $4.06 132,321
2023-09-07 $4.04 $4.17 $3.95 $4.05 $4.05 203,840
2023-09-06 $4.29 $4.44 $4.17 $4.23 $4.23 1,993,577
2023-09-05 $4.07 $4.33 $4.05 $4.32 $4.32 174,423
2023-09-01 $3.97 $4.20 $3.87 $4.12 $4.12 149,017
2023-08-31 $3.87 $4.01 $3.80 $3.90 $3.90 280,279
2023-08-30 $3.76 $3.95 $3.72 $3.90 $3.90 136,205
2023-08-29 $3.78 $3.84 $3.70 $3.77 $3.77 494,754
2023-08-28 $3.76 $3.85 $3.72 $3.77 $3.77 161,479
2023-08-25 $3.71 $3.75 $3.51 $3.70 $3.70 131,568
2023-08-24 $3.84 $3.99 $3.61 $3.68 $3.68 469,055
2023-08-23 $3.78 $3.83 $3.51 $3.77 $3.77 142,438
2023-08-22 $3.74 $3.74 $3.57 $3.65 $3.65 59,100
2023-08-21 $3.50 $3.79 $3.47 $3.71 $3.71 133,121
2023-08-18 $3.57 $3.70 $3.51 $3.52 $3.52 179,115
2023-08-17 $3.73 $3.78 $3.59 $3.70 $3.70 145,889
2023-08-16 $3.76 $3.80 $3.62 $3.62 $3.62 126,298
2023-08-15 $3.97 $4.01 $3.73 $3.85 $3.85 111,201
2023-08-14 $3.86 $4.05 $3.81 $3.98 $3.98 146,106
2023-08-11 $3.90 $3.97 $3.62 $3.89 $3.89 409,446
2023-08-10 $4.20 $4.25 $3.95 $4.02 $4.02 173,424
2023-08-09 $4.35 $4.35 $4.00 $4.05 $4.05 335,478
2023-08-08 $4.38 $4.46 $4.23 $4.31 $4.31 136,114
2023-08-07 $4.71 $4.80 $4.41 $4.49 $4.49 217,043
2023-08-04 $4.81 $4.92 $4.64 $4.70 $4.70 110,644
2023-08-03 $4.72 $4.87 $4.72 $4.81 $4.81 357,314
2023-08-02 $4.87 $4.87 $4.60 $4.65 $4.65 214,368
2023-08-01 $4.95 $5.05 $4.84 $4.90 $4.90 246,741
2023-07-31 $5.33 $5.50 $4.92 $4.94 $4.94 522,506
2023-07-28 $4.70 $5.38 $4.69 $5.31 $5.31 555,645
2023-07-27 $4.82 $4.84 $4.46 $4.58 $4.58 168,848
2023-07-26 $4.65 $4.76 $4.54 $4.76 $4.76 310,822
2023-07-25 $4.67 $4.72 $4.47 $4.50 $4.50 586,520
2023-07-24 $4.32 $4.70 $4.30 $4.50 $4.50 595,352
2023-07-21 $4.56 $4.56 $4.32 $4.37 $4.37 115,244
2023-07-20 $4.54 $4.59 $4.45 $4.47 $4.47 100,944
2023-07-19 $4.62 $4.70 $4.48 $4.54 $4.54 155,225
2023-07-18 $4.60 $4.69 $4.55 $4.60 $4.60 360,521
2023-07-17 $4.80 $4.80 $4.61 $4.64 $4.64 106,051
2023-07-14 $4.85 $4.86 $4.61 $4.80 $4.80 121,197
2023-07-13 $4.79 $4.85 $4.75 $4.77 $4.77 292,430
2023-07-12 $4.74 $4.83 $4.68 $4.78 $4.78 128,519
2023-07-11 $4.67 $4.80 $4.60 $4.65 $4.65 64,792
2023-07-10 $4.71 $4.83 $4.62 $4.66 $4.66 53,165
2023-07-07 $4.83 $5.13 $4.64 $4.67 $4.67 251,323
2023-07-06 $4.83 $4.96 $4.76 $4.79 $4.79 113,750
2023-07-05 $4.91 $5.09 $4.80 $5.00 $5.00 111,222
2023-07-03 $4.92 $5.21 $4.91 $4.94 $4.94 129,266
2023-06-30 $4.94 $5.00 $4.80 $4.82 $4.82 95,769
2023-06-29 $4.88 $5.00 $4.88 $4.89 $4.89 110,640
2023-06-28 $4.90 $5.00 $4.85 $4.94 $4.94 89,021
2023-06-27 $4.92 $5.08 $4.90 $4.96 $4.96 189,139
2023-06-26 $4.62 $5.00 $4.62 $4.83 $4.83 178,247
2023-06-23 $4.63 $4.79 $4.44 $4.62 $4.62 169,688
2023-06-22 $4.70 $4.89 $4.67 $4.67 $4.67 95,373
2023-06-21 $4.71 $4.96 $4.69 $4.72 $4.72 142,128
2023-06-20 $5.19 $5.21 $4.67 $4.83 $4.83 254,057
2023-06-16 $5.20 $5.31 $5.02 $5.22 $5.22 372,435
2023-06-15 $5.48 $5.62 $5.21 $5.24 $5.24 177,744
2023-06-14 $5.50 $5.64 $5.36 $5.39 $5.39 270,956
2023-06-13 $5.23 $5.54 $5.23 $5.45 $5.45 174,319
2023-06-12 $4.94 $5.32 $4.94 $5.13 $5.13 164,533
2023-06-09 $4.88 $5.25 $4.88 $5.03 $5.03 119,091
2023-06-08 $4.80 $5.18 $4.73 $5.03 $5.03 165,779
2023-06-07 $4.62 $4.80 $4.52 $4.69 $4.69 185,092
2023-06-06 $4.59 $4.85 $4.51 $4.51 $4.51 234,694
2023-06-05 $4.73 $4.80 $4.58 $4.62 $4.62 133,701
2023-06-02 $4.78 $4.94 $4.68 $4.77 $4.77 184,528
2023-06-01 $4.46 $4.88 $4.46 $4.66 $4.66 255,736
2023-05-31 $4.38 $4.51 $4.21 $4.45 $4.45 204,423
2023-05-30 $4.48 $4.71 $4.30 $4.49 $4.49 173,475
2023-05-26 $4.12 $4.60 $4.07 $4.47 $4.47 199,036
2023-05-25 $4.45 $4.65 $3.89 $4.12 $4.12 390,578
2023-05-24 $4.90 $4.90 $4.61 $4.82 $4.82 143,840
2023-05-23 $4.99 $5.10 $4.91 $4.95 $4.95 84,155
2023-05-22 $4.91 $5.17 $4.91 $4.95 $4.95 106,152
2023-05-19 $5.01 $5.15 $4.81 $5.09 $5.09 151,295
2023-05-18 $5.08 $5.14 $4.90 $4.96 $4.96 133,356
2023-05-17 $5.13 $5.22 $4.92 $5.06 $5.06 124,481
2023-05-16 $5.11 $5.38 $5.04 $5.12 $5.12 109,081
2023-05-15 $5.23 $5.35 $5.02 $5.08 $5.08 170,371
2023-05-12 $6.23 $6.28 $4.90 $5.01 $5.01 431,987
2023-05-11 $6.32 $6.41 $6.13 $6.33 $6.33 61,983
2023-05-10 $6.29 $6.33 $6.16 $6.25 $6.25 44,039
2023-05-09 $6.53 $6.57 $6.15 $6.28 $6.28 105,996
2023-05-08 $6.54 $6.71 $6.44 $6.70 $6.70 64,306
2023-05-05 $6.24 $6.64 $6.20 $6.53 $6.53 216,771
2023-05-04 $5.95 $6.19 $5.87 $6.12 $6.12 114,477
2023-05-03 $5.71 $5.98 $5.64 $5.86 $5.86 69,465
2023-05-02 $5.92 $6.02 $5.68 $5.75 $5.75 102,373
2023-05-01 $6.04 $6.14 $5.91 $6.02 $6.02 103,676
2023-04-28 $6.05 $6.32 $5.85 $6.19 $6.19 123,058
2023-04-27 $5.79 $5.97 $5.75 $5.97 $5.97 63,839
2023-04-26 $5.69 $5.87 $5.56 $5.81 $5.81 160,321
2023-04-25 $5.73 $5.74 $5.40 $5.48 $5.48 239,257
2023-04-24 $5.77 $5.97 $5.63 $5.91 $5.91 302,923
2023-04-21 $5.88 $5.93 $5.71 $5.77 $5.77 339,379
2023-04-20 $6.16 $6.23 $5.83 $5.89 $5.89 196,697
2023-04-19 $6.07 $6.22 $5.99 $6.18 $6.18 135,473
2023-04-18 $6.40 $6.46 $6.06 $6.17 $6.17 217,263
2023-04-17 $6.20 $6.56 $6.20 $6.40 $6.40 250,588
2023-04-14 $6.19 $6.27 $5.85 $6.08 $6.08 255,363
2023-04-13 $6.45 $6.45 $6.17 $6.31 $6.31 268,682
2023-04-12 $6.65 $6.66 $6.22 $6.31 $6.31 194,664
2023-04-11 $6.58 $6.89 $6.45 $6.64 $6.64 592,129
2023-04-10 $6.83 $6.83 $6.47 $6.53 $6.53 247,520
2023-04-06 $7.00 $7.11 $6.80 $6.95 $6.95 698,812
2023-04-05 $7.93 $7.93 $6.71 $6.79 $6.79 402,776
2023-04-04 $9.01 $9.01 $7.80 $8.01 $8.01 526,282
2023-04-03 $8.92 $9.55 $8.74 $8.91 $8.91 958,260
2023-03-31 $8.30 $9.00 $8.12 $8.50 $8.50 1,015,147
2023-03-30 $8.48 $8.60 $7.90 $8.30 $8.30 816,301
2023-03-29 $8.12 $8.39 $7.83 $7.92 $7.92 149,579
2023-03-28 $8.45 $8.50 $7.95 $8.07 $8.07 153,263
2023-03-27 $8.41 $8.50 $7.85 $8.26 $8.26 204,604
2023-03-24 $8.77 $8.94 $8.39 $8.59 $8.59 93,388
2023-03-23 $8.62 $9.04 $8.54 $8.95 $8.95 242,813
2023-03-22 $7.96 $8.95 $7.81 $8.64 $8.64 233,135
2023-03-21 $8.17 $8.38 $7.84 $7.84 $7.84 116,226
2023-03-20 $8.71 $8.77 $8.15 $8.17 $8.17 163,372
2023-03-17 $8.50 $8.50 $8.11 $8.50 $8.50 147,251
2023-03-16 $7.84 $8.54 $7.74 $8.38 $8.38 132,721
2023-03-15 $7.92 $8.06 $7.69 $7.96 $7.96 151,778
2023-03-14 $8.56 $8.68 $8.04 $8.17 $8.17 130,151
2023-03-13 $8.17 $8.70 $8.04 $8.59 $8.59 167,556
2023-03-10 $8.32 $8.64 $7.82 $8.18 $8.18 203,919
2023-03-09 $8.40 $8.65 $8.26 $8.32 $8.32 252,848
2023-03-08 $8.54 $9.10 $8.36 $8.56 $8.56 210,774
2023-03-07 $9.50 $9.71 $8.61 $8.62 $8.62 169,633
2023-03-06 $9.34 $10.00 $9.03 $9.78 $9.78 473,790
2023-03-03 $9.45 $9.55 $8.94 $9.50 $9.50 249,707
2023-03-02 $8.57 $9.38 $8.41 $9.28 $9.28 287,949
2023-03-01 $8.40 $8.60 $8.18 $8.58 $8.58 235,949
2023-02-28 $7.68 $8.25 $7.66 $8.15 $8.15 110,197
2023-02-27 $7.32 $8.00 $7.32 $7.84 $7.84 202,048
2023-02-24 $8.26 $8.55 $7.20 $7.24 $7.24 242,895
2023-02-23 $8.10 $8.40 $7.47 $8.00 $8.00 335,716
2023-02-22 $7.20 $7.90 $7.18 $7.75 $7.75 113,076
2023-02-21 $7.60 $7.80 $7.28 $7.35 $7.35 175,914
2023-02-17 $7.69 $8.08 $7.64 $7.72 $7.72 133,198
2023-02-16 $8.46 $8.60 $7.87 $7.89 $7.89 132,138
2023-02-15 $7.80 $8.74 $7.78 $8.55 $8.55 483,864
2023-02-14 $7.21 $7.99 $7.18 $7.99 $7.99 174,548
2023-02-13 $6.84 $7.45 $6.73 $7.40 $7.40 156,824
2023-02-10 $7.01 $7.07 $6.55 $6.55 $6.55 340,416
2023-02-09 $7.66 $7.77 $7.11 $7.16 $7.16 373,603
2023-02-08 $8.23 $8.48 $6.86 $7.40 $7.40 2,407,248
2023-02-07 $6.78 $6.95 $6.76 $6.91 $6.91 96,179
2023-02-06 $7.13 $7.13 $6.62 $6.78 $6.78 197,057
2023-02-03 $7.54 $7.60 $7.26 $7.28 $7.28 74,451
2023-02-02 $7.74 $7.84 $7.30 $7.53 $7.53 103,666
2023-02-01 $7.31 $7.81 $7.27 $7.81 $7.81 106,646
2023-01-31 $7.01 $7.39 $6.94 $7.10 $7.10 178,873
2023-01-30 $7.56 $7.64 $7.03 $7.05 $7.05 158,752
2023-01-27 $8.32 $8.32 $7.88 $7.91 $7.91 79,225
2023-01-26 $7.98 $8.47 $7.85 $8.41 $8.41 61,697
2023-01-25 $7.98 $8.17 $7.85 $7.96 $7.96 52,572
2023-01-24 $8.07 $8.15 $7.96 $8.09 $8.09 29,390
2023-01-23 $8.09 $8.19 $7.90 $8.02 $8.02 84,202
2023-01-20 $8.25 $8.25 $7.70 $8.01 $8.01 83,656
2023-01-19 $7.69 $8.47 $7.66 $8.32 $8.32 111,834
2023-01-18 $7.85 $7.96 $7.58 $7.69 $7.69 102,897
2023-01-17 $7.42 $7.90 $7.35 $7.77 $7.77 128,864
2023-01-13 $7.50 $8.13 $7.50 $7.66 $7.66 235,570
2023-01-12 $7.76 $7.77 $7.34 $7.45 $7.45 218,062
2023-01-11 $7.96 $8.06 $7.78 $7.87 $7.87 146,296
2023-01-10 $8.05 $8.07 $7.62 $7.96 $7.96 193,664
2023-01-09 $7.90 $8.27 $7.90 $8.07 $8.07 179,592
2023-01-06 $7.04 $7.65 $6.73 $7.61 $7.61 226,863
2023-01-05 $6.40 $7.49 $6.31 $7.19 $7.19 357,113
2023-01-04 $6.02 $6.70 $6.00 $6.64 $6.64 342,214
2023-01-03 $5.53 $5.90 $5.53 $5.75 $5.75 140,203
2022-12-30 $5.04 $5.50 $5.03 $5.38 $5.38 168,079
2022-12-29 $4.81 $5.50 $4.67 $5.19 $5.19 326,947
2022-12-28 $5.81 $5.83 $4.93 $5.05 $5.05 376,293
2022-12-27 $6.10 $6.16 $5.74 $5.81 $5.81 325,390
2022-12-23 $6.65 $6.66 $6.10 $6.39 $6.39 262,965
2022-12-22 $5.79 $6.90 $5.79 $6.69 $6.69 1,195,648
2022-12-21 $5.20 $5.84 $5.18 $5.78 $5.78 346,820
2022-12-20 $5.22 $5.43 $5.19 $5.25 $5.25 204,550
2022-12-19 $5.33 $5.70 $5.17 $5.36 $5.36 312,035
2022-12-16 $5.29 $5.61 $5.20 $5.20 $5.20 363,777
2022-12-15 $5.30 $5.45 $5.19 $5.19 $5.19 235,651
2022-12-14 $5.08 $5.45 $5.08 $5.28 $5.28 196,258
2022-12-13 $5.34 $5.39 $5.18 $5.18 $5.18 130,770
2022-12-12 $4.98 $5.27 $4.75 $5.11 $5.11 175,679
2022-12-09 $5.30 $5.45 $5.03 $5.06 $5.06 354,621
2022-12-08 $5.13 $5.44 $5.12 $5.30 $5.30 218,591
2022-12-07 $4.72 $5.10 $4.70 $5.01 $5.01 144,772
2022-12-06 $4.92 $4.95 $4.82 $4.86 $4.86 114,201
2022-12-05 $5.00 $5.02 $4.79 $4.91 $4.91 205,341
2022-12-02 $4.60 $5.00 $4.60 $4.93 $4.93 234,123
2022-12-01 $4.75 $4.83 $4.65 $4.69 $4.69 154,960
2022-11-30 $4.18 $4.86 $4.09 $4.78 $4.78 317,815
2022-11-29 $4.05 $4.22 $4.01 $4.08 $4.08 355,597
2022-11-28 $3.69 $4.02 $3.69 $3.98 $3.98 153,301
2022-11-25 $3.72 $3.83 $3.71 $3.71 $3.71 80,082
2022-11-23 $3.65 $3.84 $3.64 $3.83 $3.83 184,238
2022-11-22 $3.71 $3.80 $3.56 $3.59 $3.59 118,218
2022-11-21 $3.65 $3.85 $3.60 $3.79 $3.79 191,294
2022-11-18 $3.93 $4.00 $3.61 $3.68 $3.68 288,890
2022-11-17 $4.04 $4.18 $3.69 $3.96 $3.96 650,027
2022-11-16 $4.21 $4.28 $3.81 $3.86 $3.86 293,108
2022-11-15 $3.60 $4.25 $3.60 $4.24 $4.24 819,880
2022-11-14 $3.24 $3.60 $3.24 $3.38 $3.38 447,843
2022-11-11 $3.32 $3.46 $3.15 $3.15 $3.15 271,418
2022-11-10 $3.18 $3.29 $3.15 $3.15 $3.15 118,312
2022-11-09 $3.28 $3.32 $3.03 $3.03 $3.03 284,864
2022-11-08 $3.42 $3.47 $3.30 $3.31 $3.31 107,485
2022-11-07 $3.34 $3.53 $3.34 $3.42 $3.42 209,825
2022-11-04 $3.59 $3.63 $3.12 $3.26 $3.26 343,019
2022-11-03 $3.36 $3.60 $3.36 $3.39 $3.39 311,969
2022-11-02 $3.47 $3.60 $3.39 $3.44 $3.44 156,405
2022-11-01 $3.51 $3.72 $3.45 $3.46 $3.46 196,256
2022-10-31 $3.36 $3.51 $3.36 $3.39 $3.39 108,906
2022-10-28 $3.45 $3.67 $3.36 $3.48 $3.48 176,051
2022-10-27 $3.61 $3.80 $3.45 $3.45 $3.45 84,328
2022-10-26 $3.56 $3.82 $3.56 $3.69 $3.69 176,052
2022-10-25 $3.62 $3.79 $3.62 $3.65 $3.65 92,778
2022-10-24 $3.93 $3.93 $3.56 $3.64 $3.64 329,663
2022-10-21 $4.35 $4.40 $4.16 $4.25 $4.25 72,201
2022-10-20 $4.13 $4.50 $4.13 $4.36 $4.36 78,966
2022-10-19 $4.23 $4.30 $4.10 $4.16 $4.16 30,652
2022-10-18 $4.38 $4.48 $4.22 $4.35 $4.35 37,834
2022-10-17 $4.21 $4.50 $4.20 $4.33 $4.33 69,857
2022-10-14 $4.28 $4.28 $3.96 $4.03 $4.03 37,981
2022-10-13 $3.80 $4.50 $3.75 $4.26 $4.26 229,909
2022-10-12 $3.88 $3.99 $3.81 $3.87 $3.87 84,953
2022-10-11 $4.01 $4.08 $3.86 $3.89 $3.89 101,947
2022-10-10 $4.18 $4.29 $4.00 $4.02 $4.02 81,858
2022-10-07 $4.18 $4.53 $4.16 $4.24 $4.24 133,657
2022-10-06 $4.66 $4.78 $4.27 $4.27 $4.27 81,872
2022-10-05 $4.69 $4.79 $4.53 $4.71 $4.71 79,982
2022-10-04 $4.59 $4.84 $4.48 $4.68 $4.68 152,010
2022-10-03 $4.00 $4.65 $3.96 $4.40 $4.40 162,219
2022-09-30 $4.20 $4.31 $3.93 $3.93 $3.93 115,978
2022-09-29 $4.43 $4.45 $4.10 $4.12 $4.12 93,175
2022-09-28 $4.45 $4.69 $4.44 $4.48 $4.48 127,563
2022-09-27 $4.68 $4.85 $4.51 $4.59 $4.59 93,473
2022-09-26 $4.42 $4.67 $4.38 $4.55 $4.55 119,652
2022-09-23 $4.19 $4.27 $4.05 $4.26 $4.26 68,142
2022-09-22 $4.50 $4.55 $4.19 $4.28 $4.28 129,891
2022-09-21 $4.91 $4.91 $4.43 $4.48 $4.48 115,861
2022-09-20 $4.83 $4.95 $4.80 $4.90 $4.90 48,114
2022-09-19 $4.87 $5.08 $4.81 $4.86 $4.86 67,294
2022-09-16 $5.44 $5.71 $4.97 $5.05 $5.05 150,870
2022-09-15 $5.57 $5.88 $5.51 $5.66 $5.66 52,431
2022-09-14 $5.47 $5.67 $5.38 $5.56 $5.56 97,455
2022-09-13 $5.41 $5.59 $5.41 $5.53 $5.53 52,709
2022-09-12 $5.51 $5.85 $5.51 $5.69 $5.69 99,126
2022-09-09 $5.50 $5.73 $5.39 $5.44 $5.44 87,969
2022-09-08 $5.15 $5.41 $5.07 $5.17 $5.17 98,014
2022-09-07 $5.29 $5.45 $5.13 $5.32 $5.32 48,796
2022-09-06 $5.59 $5.65 $5.11 $5.15 $5.15 83,047
2022-09-02 $5.25 $5.64 $5.21 $5.57 $5.57 68,658
2022-09-01 $5.22 $5.34 $5.05 $5.26 $5.26 82,975
2022-08-31 $5.48 $5.88 $5.20 $5.36 $5.36 174,616
2022-08-30 $5.56 $5.70 $5.32 $5.35 $5.35 115,150
2022-08-29 $5.96 $6.32 $5.44 $5.47 $5.47 158,266
2022-08-26 $6.33 $6.55 $6.02 $6.03 $6.03 313,771
2022-08-25 $5.43 $6.00 $5.18 $5.95 $5.95 307,904
2022-08-24 $5.04 $5.45 $4.98 $5.32 $5.32 109,991
2022-08-23 $5.13 $5.43 $5.07 $5.15 $5.15 106,468
2022-08-22 $5.33 $5.43 $5.19 $5.24 $5.24 103,680
2022-08-19 $5.13 $5.30 $5.08 $5.20 $5.20 83,564
2022-08-18 $5.22 $5.28 $4.91 $5.23 $5.23 399,846
2022-08-17 $5.25 $5.65 $5.23 $5.58 $5.58 184,685
2022-08-16 $4.83 $5.38 $4.81 $5.30 $5.30 176,559
2022-08-15 $4.80 $4.98 $4.70 $4.92 $4.92 57,823
2022-08-12 $4.90 $5.15 $4.80 $4.80 $4.80 141,624
2022-08-11 $5.04 $5.44 $5.01 $5.09 $5.09 121,701
2022-08-10 $4.59 $5.10 $4.59 $5.02 $5.02 218,059
2022-08-09 $4.66 $4.74 $4.42 $4.61 $4.61 82,647
2022-08-08 $4.30 $4.70 $4.30 $4.63 $4.63 100,350
2022-08-05 $4.27 $4.55 $4.27 $4.40 $4.40 74,454
2022-08-04 $4.55 $4.72 $4.26 $4.36 $4.36 106,364
2022-08-03 $4.28 $4.55 $4.25 $4.44 $4.44 54,643
2022-08-02 $4.05 $4.64 $4.05 $4.31 $4.31 313,665
2022-08-01 $4.20 $4.25 $4.05 $4.05 $4.05 140,769
2022-07-29 $4.41 $4.52 $4.25 $4.25 $4.25 143,473
2022-07-28 $4.63 $4.69 $4.42 $4.58 $4.58 80,079
2022-07-27 $4.48 $4.80 $4.48 $4.65 $4.65 56,242
2022-07-26 $4.80 $4.93 $4.44 $4.44 $4.44 99,432
2022-07-25 $4.46 $4.87 $4.45 $4.83 $4.83 120,214
2022-07-22 $4.67 $4.87 $4.45 $4.45 $4.45 153,553
2022-07-21 $4.74 $4.90 $4.74 $4.76 $4.76 85,662
2022-07-20 $4.59 $4.93 $4.53 $4.76 $4.76 191,512
2022-07-19 $4.40 $4.69 $4.31 $4.67 $4.67 137,364
2022-07-18 $4.49 $4.70 $4.35 $4.36 $4.36 152,390
2022-07-15 $4.29 $4.49 $4.05 $4.39 $4.39 215,323
2022-07-14 $4.32 $4.36 $4.25 $4.31 $4.31 296,352
2022-07-13 $4.25 $4.46 $4.25 $4.36 $4.36 132,604
2022-07-12 $4.36 $4.51 $4.26 $4.35 $4.35 151,304
2022-07-11 $4.52 $4.58 $4.25 $4.38 $4.38 335,948
2022-07-08 $4.67 $4.89 $4.60 $4.69 $4.69 114,768
2022-07-07 $4.90 $5.06 $4.62 $4.80 $4.80 290,817
2022-07-06 $5.00 $5.05 $4.52 $4.71 $4.71 255,921
2022-07-05 $4.74 $5.04 $4.74 $5.03 $5.03 226,731
2022-07-01 $4.93 $5.30 $4.83 $4.86 $4.86 233,586
2022-06-30 $5.07 $5.17 $4.85 $4.92 $4.92 252,818
2022-06-29 $5.43 $5.46 $5.08 $5.27 $5.27 195,881
2022-06-28 $5.68 $5.96 $5.54 $5.54 $5.54 189,200
2022-06-27 $5.55 $5.80 $5.37 $5.68 $5.68 192,760
2022-06-24 $5.62 $5.87 $5.35 $5.36 $5.36 260,049
2022-06-23 $5.53 $5.82 $5.26 $5.43 $5.43 241,509
2022-06-22 $5.66 $5.96 $5.39 $5.45 $5.45 253,948
2022-06-21 $6.18 $6.27 $5.50 $5.97 $5.97 399,143
2022-06-17 $5.93 $6.14 $5.73 $6.06 $6.06 293,814
2022-06-16 $5.44 $6.30 $5.26 $5.62 $5.62 476,793
2022-06-15 $5.70 $5.78 $5.34 $5.63 $5.63 311,976
2022-06-14 $4.92 $5.81 $4.80 $5.68 $5.68 753,403
2022-06-13 $4.64 $4.96 $4.53 $4.73 $4.73 480,531
2022-06-10 $5.74 $5.83 $4.55 $4.75 $4.75 3,739,093
2022-06-09 $6.27 $6.54 $5.53 $5.55 $5.55 622,336
2022-06-08 $5.37 $7.25 $5.37 $6.76 $6.76 1,330,788
2022-06-07 $4.81 $5.20 $4.70 $5.20 $5.20 286,071
2022-06-06 $5.03 $5.33 $4.66 $4.77 $4.77 356,773
2022-06-03 $5.14 $5.14 $4.63 $4.68 $4.68 147,012
2022-06-02 $4.82 $5.46 $4.80 $5.11 $5.11 262,753
2022-06-01 $5.29 $5.61 $4.69 $4.74 $4.74 178,213
2022-05-31 $5.16 $5.28 $4.94 $5.16 $5.16 360,348
2022-05-27 $4.67 $4.97 $4.40 $4.82 $4.82 248,139
2022-05-26 $4.52 $4.95 $4.52 $4.66 $4.66 246,486
2022-05-25 $4.55 $4.66 $4.38 $4.43 $4.43 206,989
2022-05-24 $5.52 $5.85 $4.51 $4.52 $4.52 269,090
2022-05-23 $5.69 $5.69 $5.37 $5.52 $5.52 102,611
2022-05-20 $6.24 $6.35 $5.51 $5.63 $5.63 110,990
2022-05-19 $6.29 $6.58 $5.92 $5.98 $5.98 131,064
2022-05-18 $5.33 $6.42 $5.33 $6.30 $6.30 303,443
2022-05-17 $5.32 $5.71 $5.30 $5.56 $5.56 145,126
2022-05-16 $5.05 $5.36 $4.91 $4.93 $4.93 182,501
2022-05-13 $4.63 $5.17 $4.58 $5.13 $5.13 133,126
2022-05-12 $4.51 $4.80 $4.31 $4.48 $4.48 135,234
2022-05-11 $5.10 $5.24 $4.50 $4.50 $4.50 189,219
2022-05-10 $5.29 $5.45 $4.92 $4.99 $4.99 130,005
2022-05-09 $5.85 $5.98 $5.14 $5.16 $5.16 116,667
2022-05-06 $6.36 $6.47 $5.98 $5.98 $5.98 76,011
2022-05-05 $6.89 $7.01 $6.46 $6.58 $6.58 92,283
2022-05-04 $6.98 $7.29 $6.91 $7.25 $7.25 74,526
2022-05-03 $7.60 $7.88 $7.16 $7.20 $7.20 95,596
2022-05-02 $6.98 $7.66 $6.98 $7.53 $7.53 104,047
2022-04-29 $7.20 $7.66 $7.12 $7.20 $7.20 243,152
2022-04-28 $6.45 $6.71 $6.36 $6.52 $6.52 82,317
2022-04-27 $6.08 $6.48 $5.97 $6.47 $6.47 150,478
2022-04-26 $6.37 $6.42 $5.94 $5.94 $5.94 82,029
2022-04-25 $5.81 $6.48 $5.80 $6.40 $6.40 108,345
2022-04-22 $6.46 $6.87 $6.12 $6.12 $6.12 116,691
2022-04-21 $6.73 $6.94 $6.34 $6.40 $6.40 121,061
2022-04-20 $7.09 $7.10 $6.62 $6.73 $6.73 222,953
2022-04-19 $6.49 $7.29 $6.46 $7.11 $7.11 150,061
2022-04-18 $6.70 $6.70 $6.36 $6.61 $6.61 126,059
2022-04-14 $7.15 $7.15 $6.67 $6.80 $6.80 92,005
2022-04-13 $6.99 $7.25 $6.93 $7.17 $7.17 136,862
2022-04-12 $7.18 $7.31 $6.84 $6.93 $6.93 93,842
2022-04-11 $7.41 $7.47 $7.00 $7.02 $7.02 95,990
2022-04-08 $7.52 $8.04 $7.52 $7.63 $7.63 103,928
2022-04-07 $7.75 $7.92 $7.44 $7.56 $7.56 75,480
2022-04-06 $7.79 $8.12 $7.50 $7.90 $7.90 81,980
2022-04-05 $8.41 $8.53 $7.98 $7.98 $7.98 87,789
2022-04-04 $8.42 $8.80 $8.07 $8.50 $8.50 215,498
2022-04-01 $8.05 $8.25 $7.66 $7.77 $7.77 286,949
2022-03-31 $7.44 $7.60 $7.01 $7.10 $7.10 238,408
2022-03-30 $7.86 $8.27 $7.67 $7.67 $7.67 213,301
2022-03-29 $8.27 $8.71 $7.97 $8.10 $8.10 255,891
2022-03-28 $8.41 $9.00 $8.16 $8.25 $8.25 144,500
2022-03-25 $8.59 $8.65 $8.10 $8.21 $8.21 266,011
2022-03-24 $9.09 $9.29 $8.51 $9.02 $9.02 239,656
2022-03-23 $8.89 $9.68 $8.78 $9.15 $9.15 218,165
2022-03-22 $8.84 $9.47 $8.66 $9.18 $9.18 321,329
2022-03-21 $8.29 $8.68 $8.00 $8.26 $8.26 200,946
2022-03-18 $8.09 $8.78 $8.08 $8.69 $8.69 485,553
2022-03-17 $8.33 $8.84 $7.66 $8.00 $8.00 485,949
2022-03-16 $7.61 $8.98 $7.27 $8.87 $8.87 1,000,391
2022-03-15 $5.96 $6.75 $5.46 $6.25 $6.25 777,413
2022-03-14 $7.17 $7.30 $6.12 $6.12 $6.12 633,908
2022-03-11 $9.16 $9.30 $7.48 $7.48 $7.48 399,472
2022-03-10 $9.03 $9.36 $8.76 $8.94 $8.94 144,240
2022-03-09 $9.38 $10.16 $9.38 $9.57 $9.57 116,052
2022-03-08 $9.06 $9.56 $8.80 $9.20 $9.20 131,857
2022-03-07 $8.81 $9.72 $8.68 $9.15 $9.15 223,280
2022-03-04 $9.61 $9.90 $8.40 $8.42 $8.42 277,621
2022-03-03 $10.52 $10.66 $9.53 $9.63 $9.63 144,000
2022-03-02 $11.08 $11.34 $10.43 $10.47 $10.47 161,464
2022-03-01 $11.71 $12.06 $11.15 $11.22 $11.22 86,896
2022-02-28 $11.06 $12.18 $11.06 $11.86 $11.86 128,429
2022-02-25 $12.42 $12.55 $11.33 $11.53 $11.53 212,536
2022-02-24 $11.47 $11.86 $11.08 $11.45 $11.45 207,721
2022-02-23 $11.71 $12.02 $11.26 $11.28 $11.28 136,142
2022-02-22 $11.51 $12.00 $11.31 $11.40 $11.40 127,531
2022-02-18 $12.52 $12.61 $11.72 $11.85 $11.85 164,533
2022-02-17 $13.78 $14.09 $12.79 $12.80 $12.80 187,023
2022-02-16 $13.97 $14.45 $13.44 $13.86 $13.86 251,675
2022-02-15 $13.35 $14.22 $13.35 $13.98 $13.98 143,705
2022-02-14 $13.24 $13.52 $12.68 $12.98 $12.98 82,902
2022-02-11 $14.29 $14.36 $13.17 $13.20 $13.20 103,970
2022-02-10 $14.24 $14.81 $14.07 $14.65 $14.65 130,419
2022-02-09 $14.20 $14.80 $14.18 $14.49 $14.49 235,245
2022-02-08 $13.94 $14.36 $13.77 $13.96 $13.96 117,449
2022-02-07 $14.08 $14.50 $13.90 $14.00 $14.00 132,047
2022-02-04 $13.85 $14.50 $13.61 $14.10 $14.10 141,778
2022-02-03 $13.64 $14.20 $13.47 $13.97 $13.97 78,944
2022-02-02 $14.00 $14.49 $13.60 $13.93 $13.93 112,978
2022-02-01 $14.01 $14.50 $13.42 $13.97 $13.97 177,648
2022-01-31 $12.10 $14.09 $11.99 $13.98 $13.98 138,526
2022-01-28 $11.71 $12.11 $11.04 $11.87 $11.87 127,266
2022-01-27 $12.43 $12.50 $11.57 $11.70 $11.70 137,714
2022-01-26 $13.35 $13.62 $12.28 $12.48 $12.48 157,301
2022-01-25 $13.04 $13.18 $12.15 $13.01 $13.01 156,043
2022-01-24 $12.17 $13.30 $11.57 $13.17 $13.17 284,139
2022-01-21 $13.05 $13.62 $12.67 $12.73 $12.73 225,425
2022-01-20 $14.09 $14.88 $12.92 $13.04 $13.04 329,020
2022-01-19 $13.30 $13.85 $13.09 $13.56 $13.56 145,298
2022-01-18 $13.00 $13.61 $12.86 $13.02 $13.02 111,011
2022-01-14 $13.23 $13.80 $13.16 $13.59 $13.59 125,051
2022-01-13 $14.81 $14.81 $13.01 $13.33 $13.33 282,958
2022-01-12 $13.78 $14.80 $13.73 $14.72 $14.72 287,325
2022-01-11 $12.94 $13.87 $12.92 $13.42 $13.42 288,557
2022-01-10 $12.53 $12.97 $11.86 $12.94 $12.94 171,552
2022-01-07 $12.09 $13.07 $12.09 $12.60 $12.60 336,732
2022-01-06 $12.25 $12.54 $10.79 $11.85 $11.85 467,639
2022-01-05 $12.01 $12.92 $11.94 $12.02 $12.02 158,755
2022-01-04 $12.59 $12.66 $11.79 $12.31 $12.31 340,199
2022-01-03 $12.46 $13.07 $12.16 $12.84 $12.84 160,793
2021-12-31 $11.28 $12.99 $11.28 $12.48 $12.48 452,736
2021-12-30 $9.94 $12.10 $9.94 $11.63 $11.63 516,490
2021-12-29 $10.75 $10.76 $9.93 $10.00 $10.00 782,272
2021-12-28 $11.23 $11.38 $10.90 $10.91 $10.91 189,409
2021-12-27 $11.37 $11.56 $11.28 $11.36 $11.36 164,183
2021-12-23 $11.25 $11.55 $10.77 $11.46 $11.46 146,208
2021-12-22 $11.46 $11.84 $11.15 $11.28 $11.28 158,079
2021-12-21 $10.80 $12.36 $10.72 $11.88 $11.88 329,001
2021-12-20 $10.55 $10.61 $10.11 $10.52 $10.52 241,444
2021-12-17 $10.34 $10.96 $10.24 $10.80 $10.80 220,803
2021-12-16 $10.97 $11.19 $10.30 $10.64 $10.64 233,014
2021-12-15 $10.46 $10.95 $10.11 $10.78 $10.78 256,800
2021-12-14 $11.28 $11.29 $10.52 $10.57 $10.57 584,841
2021-12-13 $13.02 $13.10 $11.48 $11.48 $11.48 628,809
2021-12-10 $12.10 $13.50 $11.65 $13.36 $13.36 1,126,843
2021-12-09 $12.48 $13.20 $11.80 $11.94 $11.94 328,410
2021-12-08 $12.02 $13.18 $11.68 $12.59 $12.59 262,252
2021-12-07 $11.44 $12.75 $11.30 $12.17 $12.17 373,361
2021-12-06 $11.05 $11.16 $10.26 $10.92 $10.92 446,882
2021-12-03 $12.98 $12.98 $10.75 $11.03 $11.03 759,692
2021-12-02 $13.67 $14.22 $13.00 $13.40 $13.40 265,406
2021-12-01 $16.15 $16.16 $13.47 $13.58 $13.58 353,535
2021-11-30 $15.80 $16.64 $15.52 $15.86 $15.86 1,172,150
2021-11-29 $16.89 $16.89 $15.68 $15.94 $15.94 231,943
2021-11-26 $16.00 $16.91 $16.00 $16.58 $16.58 164,630
2021-11-24 $15.83 $16.98 $15.40 $16.75 $16.75 263,450
2021-11-23 $15.85 $16.77 $15.38 $15.80 $15.80 236,611
2021-11-22 $15.01 $15.79 $14.83 $15.73 $15.73 223,648
2021-11-19 $16.05 $16.70 $14.35 $15.02 $15.02 507,175
2021-11-18 $16.51 $16.86 $15.90 $16.30 $16.30 456,708
2021-11-17 $17.61 $17.61 $16.66 $17.07 $17.07 247,029
2021-11-16 $15.25 $17.77 $15.11 $17.68 $17.68 817,632
2021-11-15 $15.21 $15.90 $14.96 $15.08 $15.08 449,407
2021-11-12 $14.18 $15.45 $14.18 $15.26 $15.26 318,788
2021-11-11 $13.60 $14.50 $13.60 $14.34 $14.34 246,750
2021-11-10 $13.85 $14.21 $13.33 $13.41 $13.41 154,688
2021-11-09 $13.70 $14.08 $13.40 $13.71 $13.71 165,840
2021-11-08 $12.83 $13.97 $12.80 $13.85 $13.85 288,045
2021-11-05 $12.89 $12.89 $12.32 $12.47 $12.47 286,211
2021-11-04 $13.15 $13.40 $12.58 $12.76 $12.76 538,853
2021-11-03 $12.93 $13.12 $12.62 $12.95 $12.95 131,117
2021-11-02 $12.78 $13.09 $12.60 $12.78 $12.78 297,743
2021-11-01 $12.32 $13.30 $12.32 $13.25 $13.25 180,128
2021-10-29 $12.08 $12.35 $11.80 $12.28 $12.28 247,312
2021-10-28 $12.13 $12.64 $12.02 $12.28 $12.28 168,632
2021-10-27 $12.30 $12.85 $12.08 $12.31 $12.31 174,034
2021-10-26 $12.68 $12.81 $12.07 $12.26 $12.26 283,047
2021-10-25 $13.05 $13.41 $12.69 $12.88 $12.88 164,149
2021-10-22 $13.22 $13.46 $12.86 $13.04 $13.04 211,521
2021-10-21 $13.02 $13.43 $12.93 $13.12 $13.12 218,579
2021-10-20 $13.03 $13.29 $12.70 $13.12 $13.12 236,688
2021-10-19 $12.28 $13.27 $12.15 $12.89 $12.89 546,479
2021-10-18 $11.99 $12.59 $11.84 $11.99 $11.99 330,065
2021-10-15 $12.41 $12.41 $11.42 $11.93 $11.93 301,317
2021-10-14 $13.50 $13.66 $12.15 $12.24 $12.24 267,437
2021-10-13 $13.56 $14.02 $13.27 $13.40 $13.40 272,916
2021-10-12 $13.44 $13.88 $13.16 $13.33 $13.33 232,483
2021-10-11 $13.43 $13.80 $13.23 $13.33 $13.33 169,489
2021-10-08 $13.04 $13.47 $12.76 $13.21 $13.21 230,387
2021-10-07 $12.20 $13.12 $12.07 $13.04 $13.04 311,611
2021-10-06 $11.23 $12.01 $11.23 $11.65 $11.65 295,079
2021-10-05 $11.00 $12.11 $11.00 $11.95 $11.95 216,108
2021-10-04 $11.73 $11.77 $10.80 $10.96 $10.96 206,055
2021-10-01 $12.09 $12.22 $11.55 $12.01 $12.01 247,134
2021-09-30 $11.14 $12.20 $11.10 $12.09 $12.09 352,048
2021-09-29 $11.37 $11.90 $10.97 $11.20 $11.20 231,970
2021-09-28 $12.08 $12.08 $11.37 $11.46 $11.46 178,398
2021-09-27 $11.76 $12.08 $11.01 $11.96 $11.96 338,683
2021-09-24 $12.75 $12.97 $11.78 $11.84 $11.84 603,606
2021-09-23 $13.31 $13.61 $12.65 $13.06 $13.06 876,120
2021-09-22 $12.54 $13.43 $12.53 $13.19 $13.19 570,982
2021-09-21 $12.69 $12.79 $12.43 $12.59 $12.59 227,062
2021-09-20 $12.41 $13.05 $12.26 $12.51 $12.51 398,783
2021-09-17 $12.69 $12.87 $12.38 $12.85 $12.85 463,735
2021-09-16 $12.12 $12.80 $11.92 $12.20 $12.20 188,609
2021-09-15 $13.22 $13.46 $11.76 $12.25 $12.25 818,981
2021-09-14 $14.26 $15.07 $13.26 $13.46 $13.46 608,833
2021-09-13 $14.10 $14.61 $13.75 $14.37 $14.37 290,924
2021-09-10 $14.55 $14.97 $14.23 $14.26 $14.26 393,862
2021-09-09 $13.63 $14.79 $13.63 $14.43 $14.43 440,199
2021-09-08 $14.56 $15.10 $13.56 $14.48 $14.48 774,830
2021-09-07 $13.60 $15.44 $13.60 $15.00 $15.00 1,913,320
2021-09-03 $12.80 $14.16 $12.75 $13.74 $13.74 969,996
2021-09-02 $12.67 $12.91 $12.15 $12.56 $12.56 472,007
2021-09-01 $12.55 $12.98 $11.65 $12.71 $12.71 690,575
2021-08-31 $10.60 $12.95 $10.47 $12.65 $12.65 1,784,206
2021-08-30 $9.84 $10.95 $9.55 $10.48 $10.48 422,455
2021-08-27 $10.78 $10.78 $10.26 $10.31 $10.31 167,921
2021-08-26 $10.65 $11.13 $10.27 $10.61 $10.61 273,999
2021-08-25 $10.65 $11.05 $10.18 $10.83 $10.83 400,624
2021-08-24 $9.86 $11.30 $9.66 $11.04 $11.04 869,857
2021-08-23 $10.22 $10.22 $8.81 $9.70 $9.70 977,600
2021-08-20 $9.62 $10.30 $9.24 $10.05 $10.05 814,430
2021-08-19 $9.48 $9.79 $9.11 $9.68 $9.68 398,671
2021-08-18 $10.07 $10.29 $9.47 $9.69 $9.69 608,787
2021-08-17 $8.83 $10.18 $8.83 $9.88 $9.88 612,899
2021-08-16 $9.35 $9.35 $8.88 $9.09 $9.09 328,371
2021-08-13 $9.38 $9.46 $9.00 $9.35 $9.35 386,720
2021-08-12 $10.11 $10.18 $9.30 $9.56 $9.56 427,118
2021-08-11 $10.44 $10.49 $9.86 $10.30 $10.30 351,308
2021-08-10 $10.49 $10.84 $9.97 $10.35 $10.35 386,523
2021-08-09 $9.60 $10.81 $9.45 $10.24 $10.24 570,465
2021-08-06 $9.59 $9.73 $9.36 $9.55 $9.55 618,449
2021-08-05 $9.60 $9.75 $9.28 $9.53 $9.53 370,590
2021-08-04 $10.11 $10.37 $9.36 $9.71 $9.71 612,734
2021-08-03 $9.75 $10.14 $9.31 $9.62 $9.62 709,771
2021-08-02 $8.88 $9.69 $8.60 $9.52 $9.52 795,179
2021-07-30 $8.05 $8.87 $7.97 $8.82 $8.82 1,247,731
2021-07-29 $10.73 $10.86 $8.74 $9.23 $9.23 2,291,779
2021-07-28 $7.67 $9.84 $7.32 $9.44 $9.44 3,284,922
2021-07-27 $7.73 $8.30 $7.02 $7.26 $7.26 3,277,539
2021-07-26 $9.46 $9.84 $8.09 $8.45 $8.45 4,580,946
2021-07-23 $14.50 $14.50 $12.17 $12.69 $12.69 2,004,142
2021-07-22 $23.26 $23.45 $21.76 $22.19 $22.19 137,968
2021-07-21 $21.59 $23.08 $21.55 $23.03 $23.03 228,678
2021-07-20 $21.63 $21.86 $20.63 $21.70 $21.70 219,769
2021-07-19 $21.50 $22.23 $20.71 $21.64 $21.64 460,933
2021-07-16 $21.40 $22.60 $20.69 $22.45 $22.45 719,096
2021-07-15 $21.75 $22.31 $21.36 $21.77 $21.77 195,546
2021-07-14 $22.11 $22.30 $21.54 $21.75 $21.75 162,668
2021-07-13 $21.07 $22.32 $20.80 $21.87 $21.87 258,744
2021-07-12 $21.55 $21.55 $20.42 $21.09 $21.09 152,416
2021-07-09 $20.18 $21.47 $19.81 $21.04 $21.04 534,361
2021-07-08 $19.41 $20.07 $18.62 $19.91 $19.91 387,896
2021-07-07 $21.40 $21.53 $20.05 $20.18 $20.18 256,313
2021-07-06 $20.90 $21.49 $20.69 $20.90 $20.90 310,180
2021-07-02 $22.12 $22.25 $21.01 $21.26 $21.26 224,567
2021-07-01 $22.99 $23.45 $22.02 $22.30 $22.30 209,568
2021-06-30 $23.54 $23.83 $22.92 $23.09 $23.09 243,974
2021-06-29 $23.75 $24.33 $22.97 $24.16 $24.16 395,750
2021-06-28 $24.89 $25.61 $24.24 $24.46 $24.46 179,638
2021-06-25 $24.97 $25.19 $24.64 $24.91 $24.91 362,520
2021-06-24 $23.70 $24.51 $22.92 $24.51 $24.51 339,545
2021-06-23 $22.91 $23.57 $22.75 $23.56 $23.56 354,872
2021-06-22 $23.02 $23.05 $22.42 $22.97 $22.97 244,873
2021-06-21 $22.76 $23.43 $22.50 $23.06 $23.06 229,694
2021-06-18 $22.23 $23.44 $22.09 $22.92 $22.92 892,018
2021-06-17 $23.69 $23.69 $21.66 $21.82 $21.82 518,346
2021-06-16 $24.94 $25.99 $23.70 $24.07 $24.07 275,505
2021-06-15 $26.76 $26.89 $24.43 $25.68 $25.68 548,183
2021-06-14 $24.55 $27.78 $23.94 $27.29 $27.29 1,545,416
2021-06-11 $25.59 $26.29 $24.27 $24.76 $24.76 1,459,185
2021-06-10 $25.00 $26.50 $24.98 $25.58 $25.58 279,266
2021-06-09 $23.73 $25.20 $23.70 $24.83 $24.83 339,205
2021-06-08 $22.80 $24.05 $22.75 $24.02 $24.02 276,594
2021-06-07 $23.05 $23.05 $22.24 $22.78 $22.78 328,317
2021-06-04 $23.01 $23.72 $22.34 $23.03 $23.03 307,206
2021-06-03 $24.04 $24.44 $22.78 $22.96 $22.96 466,434
2021-06-02 $25.37 $25.39 $24.03 $24.64 $24.64 205,237
2021-06-01 $24.65 $25.64 $24.48 $25.39 $25.39 270,377
2021-05-28 $23.73 $24.25 $23.36 $24.05 $24.05 249,727
2021-05-27 $23.73 $24.35 $23.34 $24.35 $24.35 276,226
2021-05-26 $23.13 $24.13 $23.13 $23.88 $23.88 255,233
2021-05-25 $23.01 $23.79 $22.56 $23.44 $23.44 359,087
2021-05-24 $23.75 $23.98 $21.60 $21.85 $21.85 833,012
2021-05-21 $24.50 $24.86 $23.93 $24.07 $24.07 438,387
2021-05-20 $23.61 $26.44 $23.41 $25.72 $25.72 806,552
2021-05-19 $22.83 $23.34 $22.04 $22.40 $22.40 487,244
2021-05-18 $22.10 $24.20 $21.17 $23.37 $23.37 571,349
2021-05-17 $21.08 $21.78 $20.78 $21.42 $21.42 370,507
2021-05-14 $20.34 $21.74 $20.16 $21.38 $21.38 302,614
2021-05-13 $21.71 $22.14 $19.58 $19.68 $19.68 462,054
2021-05-12 $22.21 $22.21 $21.51 $22.00 $22.00 279,605
2021-05-11 $20.68 $22.10 $20.63 $21.82 $21.82 249,693
2021-05-10 $22.47 $22.51 $21.03 $21.59 $21.59 304,908
2021-05-07 $22.83 $23.87 $22.50 $22.86 $22.86 218,916
2021-05-06 $22.90 $23.05 $21.59 $22.80 $22.80 345,613
2021-05-05 $23.85 $24.00 $22.78 $22.95 $22.95 254,400
2021-05-04 $26.19 $26.19 $23.58 $23.72 $23.72 389,580
2021-05-03 $26.03 $26.12 $25.18 $25.46 $25.46 137,674
2021-04-30 $26.29 $26.77 $26.01 $26.12 $26.12 91,835
2021-04-29 $27.12 $27.12 $26.13 $26.78 $26.78 224,779
2021-04-28 $25.97 $27.61 $25.66 $27.12 $27.12 231,405
2021-04-27 $27.48 $27.50 $25.65 $25.78 $25.78 258,381
2021-04-26 $26.66 $27.31 $26.07 $27.12 $27.12 218,303
2021-04-23 $26.99 $27.43 $26.33 $26.64 $26.64 235,887
2021-04-22 $26.77 $27.30 $26.06 $26.56 $26.56 227,667
2021-04-21 $24.75 $26.45 $24.57 $26.32 $26.32 221,777
2021-04-20 $25.00 $25.48 $24.02 $24.90 $24.90 148,475
2021-04-19 $24.24 $25.30 $23.90 $24.91 $24.91 327,490
2021-04-16 $23.50 $23.94 $22.60 $23.80 $23.80 289,411
2021-04-15 $24.57 $24.57 $22.97 $23.21 $23.21 214,845
2021-04-14 $24.70 $25.28 $24.11 $24.33 $24.33 354,139
2021-04-13 $25.64 $25.71 $23.60 $24.19 $24.19 490,280
2021-04-12 $25.32 $25.48 $24.06 $24.17 $24.17 240,966
2021-04-09 $26.00 $26.12 $24.99 $25.55 $25.55 166,528
2021-04-08 $25.39 $26.49 $25.28 $26.28 $26.28 275,449
2021-04-07 $26.10 $26.10 $24.68 $24.81 $24.81 154,676
2021-04-06 $24.75 $26.60 $24.72 $26.23 $26.23 203,227
2021-04-05 $25.84 $25.84 $23.71 $24.39 $24.39 506,690
2021-04-01 $24.63 $26.25 $24.60 $25.98 $25.98 446,838
2021-03-31 $23.59 $24.36 $23.20 $23.82 $23.82 255,840
2021-03-30 $23.20 $23.93 $22.52 $23.03 $23.03 1,047,426
2021-03-29 $24.50 $24.65 $22.41 $22.99 $22.99 1,716,952
2021-03-26 $28.80 $29.10 $24.01 $24.96 $24.96 1,565,384
2021-03-25 $27.10 $29.23 $27.10 $28.93 $28.93 438,831
2021-03-24 $29.73 $30.13 $28.41 $28.74 $28.74 681,847
2021-03-23 $31.45 $31.45 $30.12 $30.34 $30.34 356,312
2021-03-22 $32.57 $33.34 $31.40 $31.84 $31.84 166,450
2021-03-19 $33.16 $34.17 $32.38 $33.29 $33.29 721,655
2021-03-18 $33.75 $33.80 $32.80 $33.14 $33.14 320,372
2021-03-17 $33.69 $34.14 $32.73 $33.75 $33.75 338,834
2021-03-16 $33.67 $35.45 $33.32 $34.46 $34.46 630,879
2021-03-15 $33.13 $33.88 $32.46 $33.68 $33.68 326,327
2021-03-12 $31.78 $33.36 $31.64 $33.05 $33.05 483,303
2021-03-11 $29.06 $32.98 $28.92 $32.78 $32.78 670,027
2021-03-10 $29.52 $30.41 $27.85 $27.92 $27.92 414,411
2021-03-09 $28.53 $29.49 $27.00 $29.08 $29.08 1,018,103
2021-03-08 $30.23 $30.43 $27.50 $27.72 $27.72 933,389
2021-03-05 $31.10 $31.74 $28.89 $31.49 $31.49 439,291
2021-03-04 $31.57 $32.98 $29.46 $30.12 $30.12 720,324
2021-03-03 $34.50 $35.47 $32.31 $32.77 $32.77 640,349
2021-03-02 $34.82 $34.97 $33.29 $34.58 $34.58 408,632
2021-03-01 $32.00 $35.63 $31.97 $35.60 $35.60 1,377,447
2021-02-26 $32.15 $33.48 $30.51 $32.01 $32.01 613,145
2021-02-25 $31.97 $34.47 $30.60 $31.72 $31.72 1,818,842
2021-02-24 $29.47 $30.69 $28.60 $30.21 $30.21 786,546
2021-02-23 $29.09 $29.74 $26.81 $29.48 $29.48 783,879
2021-02-22 $31.30 $32.66 $29.60 $30.54 $30.54 1,152,736
2021-02-19 $32.50 $32.99 $31.00 $32.50 $32.50 682,275
2021-02-18 $34.00 $34.12 $31.74 $32.11 $32.11 809,027
2021-02-17 $34.04 $35.41 $33.33 $34.71 $34.71 603,663
2021-02-16 $34.30 $35.06 $33.02 $34.24 $34.24 1,592,114
2021-02-12 $33.99 $34.00 $32.98 $33.99 $33.99 916,253
2021-02-11 $34.25 $34.51 $32.40 $33.50 $33.50 3,605,386
2021-02-10 $41.31 $41.38 $33.34 $35.14 $35.14 2,624,045
2021-02-09 $37.20 $41.60 $37.20 $41.35 $41.35 335,345
2021-02-08 $36.67 $37.23 $36.25 $36.99 $36.99 166,888
2021-02-05 $38.71 $38.71 $36.12 $36.63 $36.63 278,936
2021-02-04 $36.87 $38.20 $36.26 $37.90 $37.90 182,746
2021-02-03 $35.33 $37.47 $34.19 $36.54 $36.54 257,692
2021-02-02 $36.32 $36.56 $34.75 $35.11 $35.11 383,298
2021-02-01 $38.61 $38.61 $35.50 $35.68 $35.68 431,376
2021-01-29 $37.52 $40.78 $37.01 $37.68 $37.68 758,439
2021-01-28 $37.01 $38.83 $35.35 $37.52 $37.52 876,443
2021-01-27 $35.00 $42.17 $34.53 $40.00 $40.00 1,554,392
2021-01-26 $36.19 $36.36 $34.02 $35.95 $35.95 313,431
2021-01-25 $36.50 $39.86 $35.02 $35.99 $35.99 962,866
2021-01-22 $31.76 $35.45 $31.73 $34.53 $34.53 863,431
2021-01-21 $28.66 $32.66 $28.00 $32.55 $32.55 705,186
2021-01-20 $29.16 $30.28 $27.60 $28.33 $28.33 661,609
2021-01-19 $27.87 $28.81 $27.29 $28.13 $28.13 403,988
2021-01-15 $28.07 $28.08 $27.06 $27.06 $27.06 188,895
2021-01-14 $28.14 $28.58 $27.50 $27.74 $27.74 433,142
2021-01-13 $27.01 $27.77 $26.45 $27.55 $27.55 262,868
2021-01-12 $29.04 $29.20 $26.11 $26.61 $26.61 679,479
2021-01-11 $28.51 $29.96 $28.50 $28.72 $28.72 251,304
2021-01-08 $29.69 $29.96 $28.69 $29.38 $29.38 343,366
2021-01-07 $27.12 $28.91 $27.05 $28.73 $28.73 373,011
2021-01-06 $27.89 $29.39 $27.26 $27.75 $27.75 297,044
2021-01-05 $26.37 $28.80 $25.61 $28.32 $28.32 532,543
2021-01-04 $26.75 $26.94 $24.80 $25.76 $25.76 603,117
2020-12-31 $27.65 $27.86 $26.52 $26.53 $26.53 138,200
2020-12-30 $25.97 $28.47 $25.76 $27.86 $27.86 373,152
2020-12-29 $25.52 $26.27 $25.34 $25.76 $25.76 264,038
2020-12-28 $26.87 $26.89 $25.52 $25.54 $25.54 341,415
2020-12-24 $26.26 $27.35 $25.88 $27.09 $27.09 177,727
2020-12-23 $25.84 $27.16 $25.54 $26.72 $26.72 333,639
2020-12-22 $25.70 $26.07 $24.90 $25.84 $25.84 422,252
2020-12-21 $26.09 $26.85 $25.75 $25.80 $25.80 232,971
2020-12-18 $26.50 $26.69 $25.70 $26.46 $26.46 395,987
2020-12-17 $26.51 $27.02 $25.97 $26.67 $26.67 275,748
2020-12-16 $25.80 $26.80 $25.76 $26.13 $26.13 299,735
2020-12-15 $26.99 $27.32 $25.53 $25.76 $25.76 316,068
2020-12-14 $26.50 $27.42 $26.25 $26.88 $26.88 277,586
2020-12-11 $27.47 $27.74 $26.44 $26.64 $26.64 335,744
2020-12-10 $26.76 $28.11 $26.02 $27.42 $27.42 350,828
2020-12-09 $27.76 $28.92 $26.90 $27.26 $27.26 482,751
2020-12-08 $29.00 $29.79 $27.57 $27.91 $27.91 567,984
2020-12-07 $28.40 $28.81 $28.05 $28.41 $28.41 398,907
2020-12-04 $28.41 $28.99 $27.80 $28.25 $28.25 380,390
2020-12-03 $28.71 $29.20 $28.31 $28.74 $28.74 367,597
2020-12-02 $28.18 $28.90 $27.60 $28.65 $28.65 280,275
2020-12-01 $29.80 $30.05 $28.06 $28.51 $28.51 668,880
2020-11-30 $30.95 $31.10 $29.20 $29.76 $29.76 264,777
2020-11-27 $30.14 $31.84 $30.14 $31.38 $31.38 336,414
2020-11-25 $31.71 $31.71 $29.53 $29.98 $29.98 485,109
2020-11-24 $30.21 $33.36 $30.09 $32.01 $32.01 558,043
2020-11-23 $31.27 $31.43 $29.35 $30.69 $30.69 696,748
2020-11-20 $29.51 $31.61 $28.28 $31.47 $31.47 827,507
2020-11-19 $25.48 $30.41 $25.39 $29.91 $29.91 1,785,990
2020-11-18 $26.58 $27.25 $24.81 $25.15 $25.15 469,948
2020-11-17 $26.99 $27.24 $26.01 $26.29 $26.29 593,679
2020-11-16 $26.71 $27.14 $26.21 $27.14 $27.14 387,820
2020-11-13 $25.24 $26.50 $24.71 $26.47 $26.47 452,508
2020-11-12 $25.09 $25.98 $24.52 $24.76 $24.76 545,631
2020-11-11 $24.63 $24.88 $23.14 $24.63 $24.63 790,154
2020-11-10 $27.36 $27.76 $23.97 $24.15 $24.15 1,095,939
2020-11-09 $27.50 $28.49 $27.28 $28.03 $28.03 413,381
2020-11-06 $28.88 $29.38 $28.20 $28.72 $28.72 384,941
2020-11-05 $27.79 $29.95 $26.86 $29.82 $29.82 647,762
2020-11-04 $27.20 $27.46 $26.50 $27.12 $27.12 653,008
2020-11-03 $26.34 $26.95 $25.45 $26.58 $26.58 512,986
2020-11-02 $26.00 $26.59 $25.54 $26.59 $26.59 296,133
2020-10-30 $26.16 $26.58 $24.85 $25.19 $25.19 386,898
2020-10-29 $25.79 $26.90 $25.40 $26.09 $26.09 441,894
2020-10-28 $25.34 $26.10 $24.83 $25.72 $25.72 334,603
2020-10-27 $26.69 $26.70 $25.12 $25.34 $25.34 477,566
2020-10-26 $26.50 $26.97 $26.05 $26.44 $26.44 370,250
2020-10-23 $26.31 $26.76 $26.04 $26.50 $26.50 546,348
2020-10-22 $28.64 $28.97 $26.28 $26.45 $26.45 939,383
2020-10-21 $30.42 $31.00 $28.10 $28.43 $28.43 1,011,928
2020-10-20 $30.18 $32.60 $30.07 $32.48 $32.48 342,634
2020-10-19 $31.02 $32.00 $29.33 $29.66 $29.66 341,034
2020-10-16 $31.19 $31.78 $30.52 $30.55 $30.55 329,824
2020-10-15 $31.87 $31.87 $30.07 $31.01 $31.01 460,837
2020-10-14 $31.32 $33.30 $31.32 $32.27 $32.27 615,597
2020-10-13 $30.13 $31.38 $29.50 $31.01 $31.01 316,886
2020-10-12 $31.90 $32.70 $30.01 $30.39 $30.39 506,280
2020-10-09 $29.00 $31.40 $29.00 $31.09 $31.09 396,738
2020-10-08 $29.70 $29.74 $28.77 $29.00 $29.00 194,970
2020-10-07 $29.34 $29.86 $28.72 $28.98 $28.98 290,311
2020-10-06 $27.06 $29.69 $27.06 $28.65 $28.65 483,497
2020-10-05 $27.00 $27.15 $26.30 $26.85 $26.85 160,866
2020-10-02 $26.02 $27.23 $25.83 $26.77 $26.77 264,483
2020-10-01 $26.00 $27.27 $25.91 $27.16 $27.16 324,546
2020-09-30 $25.70 $26.27 $25.31 $25.84 $25.84 380,179
2020-09-29 $25.84 $26.22 $25.50 $25.69 $25.69 316,404
2020-09-28 $27.15 $27.52 $25.64 $25.69 $25.69 461,734
2020-09-25 $28.19 $28.19 $26.10 $26.60 $26.60 514,703
2020-09-24 $27.26 $28.77 $26.03 $28.19 $28.19 341,783
2020-09-23 $27.80 $30.47 $27.80 $28.14 $28.14 1,244,886
2020-09-22 $26.36 $27.84 $25.80 $27.74 $27.74 453,701
2020-09-21 $26.11 $27.81 $25.81 $26.16 $26.16 468,010
2020-09-18 $27.67 $27.99 $26.22 $26.79 $26.79 535,301
2020-09-17 $25.49 $28.23 $24.42 $27.68 $27.68 1,004,766
2020-09-16 $27.12 $28.91 $25.81 $25.98 $25.98 1,350,456
2020-09-15 $23.60 $27.20 $23.54 $26.59 $26.59 1,122,175
2020-09-14 $23.57 $24.28 $23.09 $23.36 $23.36 368,915
2020-09-11 $23.77 $25.31 $23.38 $23.48 $23.48 414,026
2020-09-10 $26.50 $26.65 $23.55 $23.73 $23.73 503,691
2020-09-09 $25.49 $26.32 $24.77 $26.22 $26.22 645,503
2020-09-08 $25.31 $25.42 $23.75 $25.21 $25.21 762,276
2020-09-04 $25.54 $26.91 $25.12 $26.46 $26.46 870,826
2020-09-03 $27.84 $27.89 $25.33 $25.99 $25.99 1,305,328
2020-09-02 $31.05 $31.16 $27.40 $27.63 $27.63 1,712,614
2020-09-01 $30.80 $32.99 $30.00 $32.24 $32.24 1,203,121
2020-08-31 $30.50 $30.50 $29.50 $29.74 $29.74 690,864
2020-08-28 $31.48 $31.55 $30.30 $30.45 $30.45 366,270
2020-08-27 $31.63 $33.23 $30.69 $31.34 $31.34 529,870
2020-08-26 $33.75 $33.75 $31.21 $31.78 $31.78 424,596
2020-08-25 $32.96 $34.35 $32.56 $33.28 $33.28 363,734
2020-08-24 $34.00 $34.86 $31.91 $33.02 $33.02 525,647
2020-08-21 $35.52 $35.52 $31.72 $33.90 $33.90 1,276,400
2020-08-20 $37.11 $37.51 $35.54 $36.30 $36.30 372,446
2020-08-19 $37.00 $38.71 $36.93 $37.28 $37.28 327,239
2020-08-18 $35.70 $38.29 $33.30 $36.91 $36.91 473,170
2020-08-17 $36.09 $37.15 $35.71 $36.02 $36.02 286,426
2020-08-14 $38.10 $38.53 $35.91 $35.92 $35.92 457,358
2020-08-13 $38.00 $39.50 $36.05 $38.60 $38.60 726,188
2020-08-12 $40.74 $41.42 $39.98 $41.20 $41.20 193,035
2020-08-11 $42.10 $42.10 $39.20 $40.19 $40.19 354,880
2020-08-10 $43.04 $43.55 $39.60 $41.35 $41.35 526,739
2020-08-07 $45.00 $46.79 $42.25 $43.30 $43.30 589,592
2020-08-06 $47.09 $47.70 $43.55 $45.01 $45.01 469,642
2020-08-05 $46.41 $46.46 $43.73 $44.43 $44.43 394,160
2020-08-04 $46.59 $46.69 $43.11 $44.93 $44.93 290,148
2020-08-03 $42.79 $47.01 $42.55 $46.01 $46.01 379,864
2020-07-31 $41.01 $42.32 $40.10 $42.31 $42.31 311,955
2020-07-30 $38.74 $40.77 $38.45 $40.59 $40.59 211,962
2020-07-29 $40.40 $41.90 $39.30 $39.55 $39.55 252,726
2020-07-28 $40.00 $41.07 $38.10 $40.67 $40.67 411,017
2020-07-27 $37.30 $39.58 $36.93 $38.43 $38.43 624,553
2020-07-24 $35.55 $37.18 $35.40 $36.36 $36.36 148,714
2020-07-23 $39.78 $39.97 $36.80 $37.20 $37.20 209,041
2020-07-22 $40.12 $41.75 $37.83 $38.48 $38.48 216,812
2020-07-21 $39.06 $42.29 $39.06 $41.97 $41.97 281,630
2020-07-20 $38.86 $38.86 $37.38 $37.95 $37.95 120,298
2020-07-17 $37.63 $39.85 $36.70 $37.08 $37.08 213,100
2020-07-16 $38.27 $38.27 $35.16 $36.68 $36.68 261,200
2020-07-15 $38.16 $39.48 $37.72 $38.70 $38.70 138,200
2020-07-14 $40.18 $40.90 $36.90 $38.00 $38.00 200,900
2020-07-13 $40.20 $45.89 $39.01 $39.20 $39.20 307,400
2020-07-10 $39.00 $39.90 $37.97 $39.69 $39.69 95,700
2020-07-09 $40.49 $40.49 $36.94 $39.00 $39.00 266,800
2020-07-08 $37.50 $38.93 $37.00 $38.42 $38.42 335,100
2020-07-07 $37.93 $38.32 $36.09 $36.38 $36.38 134,700
2020-07-06 $37.94 $41.85 $37.63 $37.81 $37.81 372,800
2020-07-02 $36.97 $37.21 $35.30 $35.54 $35.54 263,200
2020-07-01 $37.50 $37.99 $35.56 $35.92 $35.92 265,400
2020-06-30 $37.53 $37.70 $36.76 $37.50 $37.50 219,000
2020-06-29 $36.00 $37.67 $35.53 $37.09 $37.09 267,300
2020-06-26 $36.20 $36.31 $35.22 $36.00 $36.00 135,851
2020-06-25 $35.49 $36.52 $35.47 $36.00 $36.00 99,603
2020-06-24 $37.26 $37.55 $35.00 $35.86 $35.86 261,446
2020-06-23 $35.00 $39.00 $34.86 $37.00 $37.00 684,149
2020-06-22 $34.97 $34.99 $33.10 $34.50 $34.50 278,520
2020-06-19 $35.08 $36.99 $34.27 $34.70 $34.70 246,979
2020-06-18 $34.37 $35.52 $33.98 $34.59 $34.59 231,052
2020-06-17 $31.66 $35.87 $31.66 $35.73 $35.73 724,453
2020-06-16 $30.51 $33.15 $30.38 $31.32 $31.32 771,159
2020-06-15 $26.48 $30.27 $26.21 $30.00 $30.00 1,032,832
2020-06-12 $26.49 $26.86 $25.57 $26.22 $26.22 851,450
2020-06-11 $25.49 $26.61 $25.31 $25.98 $25.98 464,790
2020-06-10 $26.10 $26.38 $25.50 $26.09 $26.09 186,425
2020-06-09 $26.09 $26.85 $25.37 $25.65 $25.65 233,807
2020-06-08 $27.00 $27.10 $25.26 $26.08 $26.08 202,407
2020-06-05 $24.75 $27.25 $24.75 $26.44 $26.44 633,466
2020-06-04 $25.50 $25.99 $24.67 $25.00 $25.00 258,415
2020-06-03 $24.05 $25.25 $24.05 $24.98 $24.98 718,040
2020-06-02 $23.80 $24.39 $23.47 $23.73 $23.73 221,684
2020-06-01 $22.60 $23.80 $22.60 $23.35 $23.35 233,079
2020-05-29 $21.75 $22.66 $20.18 $22.47 $22.47 253,056
2020-05-28 $22.13 $22.51 $21.85 $22.07 $22.07 177,126
2020-05-27 $23.53 $24.14 $22.24 $22.83 $22.83 190,137
2020-05-26 $24.50 $24.97 $23.80 $24.04 $24.04 227,994
2020-05-22 $23.21 $25.00 $19.02 $24.48 $24.48 919,414
2020-05-21 $25.31 $26.00 $24.06 $24.06 $24.06 224,684
2020-05-20 $27.30 $29.07 $24.01 $24.75 $24.75 537,853
2020-05-19 $24.00 $26.92 $23.68 $26.37 $26.37 316,175
2020-05-18 $23.59 $23.99 $22.80 $23.63 $23.63 218,972
2020-05-15 $23.16 $24.49 $23.07 $23.41 $23.41 179,695
2020-05-14 $22.50 $24.00 $22.45 $22.90 $22.90 144,150
2020-05-13 $23.61 $24.99 $22.68 $22.80 $22.80 67,031
2020-05-12 $23.08 $25.20 $23.06 $24.09 $24.09 103,508
2020-05-11 $21.40 $23.20 $21.40 $22.99 $22.99 112,243
2020-05-08 $21.00 $21.68 $20.51 $21.33 $21.33 64,847
2020-05-07 $20.65 $21.05 $20.46 $20.91 $20.91 24,180
2020-05-06 $21.37 $21.53 $20.42 $20.42 $20.42 34,189
2020-05-05 $20.05 $21.49 $20.05 $20.97 $20.97 46,763
2020-05-04 $19.50 $20.73 $19.50 $20.44 $20.44 36,455
2020-05-01 $20.63 $20.94 $19.29 $19.55 $19.55 38,925
2020-04-30 $20.94 $21.67 $20.77 $20.77 $20.77 52,442
2020-04-29 $20.40 $21.18 $20.33 $21.12 $21.12 64,042
2020-04-28 $20.20 $20.68 $20.20 $20.33 $20.33 17,239
2020-04-27 $20.25 $20.60 $19.75 $20.49 $20.49 35,025
2020-04-24 $20.43 $20.51 $19.15 $19.38 $19.38 48,275
2020-04-23 $20.69 $21.30 $19.69 $19.69 $19.69 65,611
2020-04-22 $20.07 $20.50 $19.57 $20.50 $20.50 23,735
2020-04-21 $19.38 $20.30 $18.96 $20.30 $20.30 52,255
2020-04-20 $20.46 $20.64 $19.20 $19.38 $19.38 45,470
2020-04-17 $20.44 $21.00 $19.79 $20.06 $20.06 34,124
2020-04-16 $19.83 $20.99 $19.80 $20.65 $20.65 50,991
2020-04-15 $19.21 $19.98 $19.21 $19.80 $19.80 26,149
2020-04-14 $19.50 $20.21 $19.05 $19.53 $19.53 63,566
2020-04-13 $19.31 $20.00 $18.59 $20.00 $20.00 33,847
2020-04-09 $19.20 $20.00 $19.01 $19.57 $19.57 36,855
2020-04-08 $19.74 $19.78 $18.85 $18.89 $18.89 64,202
2020-04-07 $21.00 $21.00 $19.35 $20.21 $20.21 32,086
2020-04-06 $21.00 $21.26 $19.50 $20.54 $20.54 45,591
2020-04-03 $19.57 $20.86 $19.38 $20.45 $20.45 67,925
2020-04-02 $20.50 $20.55 $18.13 $19.37 $19.37 84,588
2020-04-01 $20.50 $21.88 $20.00 $20.70 $20.70 75,783
2020-03-31 $19.47 $21.04 $18.96 $21.04 $21.04 106,423
2020-03-30 $18.51 $18.90 $17.54 $18.43 $18.43 67,353
2020-03-27 $19.07 $19.07 $18.16 $18.36 $18.36 44,872
2020-03-26 $19.14 $19.34 $18.52 $19.13 $19.13 58,035
2020-03-25 $18.20 $19.91 $18.00 $19.16 $19.16 60,442
2020-03-24 $16.86 $18.94 $16.86 $18.70 $18.70 67,536
2020-03-23 $16.44 $17.08 $15.80 $16.61 $16.61 51,451
2020-03-20 $16.98 $17.83 $15.66 $16.94 $16.94 100,808
2020-03-19 $14.84 $16.70 $14.84 $16.57 $16.57 112,541
2020-03-18 $16.71 $16.87 $15.01 $15.34 $15.34 138,227
2020-03-17 $18.08 $18.50 $16.88 $17.21 $17.21 129,094
2020-03-16 $19.20 $19.20 $16.10 $17.65 $17.65 167,572
2020-03-13 $19.90 $20.20 $18.77 $19.69 $19.69 109,888
2020-03-12 $19.84 $20.00 $17.05 $19.27 $19.27 194,827
2020-03-11 $22.00 $22.11 $20.57 $21.10 $21.10 154,076
2020-03-10 $22.58 $23.28 $22.02 $22.11 $22.11 121,340
2020-03-09 $22.08 $22.47 $20.40 $22.35 $22.35 177,371
2020-03-06 $22.76 $23.52 $22.75 $23.00 $23.00 62,586
2020-03-05 $23.00 $24.24 $23.00 $23.19 $23.19 110,747
2020-03-04 $23.09 $23.68 $22.95 $23.36 $23.36 88,148
2020-03-03 $23.60 $24.48 $22.70 $22.98 $22.98 156,171
2020-03-02 $24.65 $24.75 $23.00 $23.42 $23.42 209,804
2020-02-28 $24.00 $25.00 $22.05 $24.85 $24.85 353,272
2020-02-27 $24.99 $25.66 $23.92 $25.00 $25.00 670,309
2020-02-26 $25.01 $26.79 $25.00 $26.04 $26.04 322,645
2020-02-25 $25.75 $27.00 $25.00 $25.22 $25.22 599,803
2020-02-24 $23.14 $25.68 $22.30 $25.36 $25.36 566,635
2020-02-21 $24.83 $25.05 $23.75 $23.84 $23.84 123,360
2020-02-20 $25.40 $25.40 $24.22 $25.05 $25.05 543,807
2020-02-19 $22.36 $25.98 $22.01 $25.40 $25.40 837,066
2020-02-18 $23.90 $23.90 $21.61 $22.22 $22.22 276,860
2020-02-14 $23.38 $24.75 $22.79 $23.10 $23.10 270,802
2020-02-13 $23.00 $23.86 $22.52 $23.11 $23.11 177,663
2020-02-12 $22.10 $24.00 $22.10 $24.00 $24.00 629,112
2020-02-11 $26.60 $26.61 $21.50 $21.50 $21.50 1,632,861
2020-02-10 $21.37 $29.50 $21.25 $29.50 $29.50 1,889,751
2020-02-07 $16.38 $21.17 $16.32 $21.15 $21.15 1,397,878
2020-02-06 $16.25 $16.38 $16.12 $16.38 $16.38 58,546
2020-02-05 $16.20 $16.30 $16.04 $16.21 $16.21 75,570
2020-02-04 $15.90 $16.12 $15.82 $16.00 $16.00 66,662
2020-02-03 $15.80 $15.90 $15.71 $15.90 $15.90 22,514
2020-01-31 $15.50 $15.80 $15.50 $15.77 $15.77 20,522
2020-01-30 $15.85 $15.86 $15.50 $15.71 $15.71 36,807
2020-01-29 $16.20 $16.20 $15.91 $16.02 $16.02 22,701
2020-01-28 $16.03 $16.16 $15.84 $16.13 $16.13 17,222
2020-01-27 $15.80 $16.20 $15.80 $16.14 $16.14 19,906
2020-01-24 $15.62 $16.18 $15.62 $16.10 $16.10 23,610
2020-01-23 $15.84 $15.86 $15.56 $15.68 $15.68 22,740
2020-01-22 $16.00 $16.06 $15.80 $16.06 $16.06 34,316
2020-01-21 $16.00 $16.00 $15.60 $16.00 $16.00 50,881
2020-01-17 $16.12 $16.16 $15.91 $16.10 $16.10 59,223
2020-01-16 $15.82 $16.15 $15.82 $16.15 $16.15 8,071
2020-01-15 $15.84 $16.00 $15.50 $15.87 $15.87 74,364
2020-01-14 $16.64 $16.64 $15.52 $16.00 $16.00 88,572
2020-01-13 $16.00 $16.50 $15.81 $16.50 $16.50 112,358
2020-01-10 $15.68 $15.99 $15.66 $15.85 $15.85 48,631
2020-01-09 $15.88 $15.88 $15.67 $15.88 $15.88 57,446
2020-01-08 $15.80 $15.80 $15.32 $15.72 $15.72 58,317
2020-01-07 $15.00 $16.00 $14.83 $15.93 $15.93 154,717
2020-01-06 $14.35 $15.00 $14.07 $14.92 $14.92 45,503
2020-01-03 $14.61 $14.61 $14.28 $14.35 $14.35 26,517
2020-01-02 $14.08 $15.00 $14.07 $15.00 $15.00 103,494
2019-12-31 $14.08 $14.08 $13.86 $14.08 $14.08 10,582
2019-12-30 $14.00 $14.02 $13.83 $14.01 $14.01 33,135
2019-12-27 $14.09 $14.09 $13.80 $13.93 $13.93 11,919
2019-12-26 $13.98 $14.19 $13.83 $14.10 $14.10 12,733
2019-12-24 $13.85 $13.99 $13.80 $13.88 $13.88 17,551
2019-12-23 $14.20 $14.20 $13.89 $13.99 $13.99 9,792
2019-12-20 $14.29 $14.29 $13.81 $14.19 $14.19 12,958
2019-12-19 $14.04 $14.20 $13.73 $14.20 $14.20 13,291
2019-12-18 $13.91 $14.19 $13.75 $14.04 $14.04 56,459
2019-12-17 $13.80 $14.09 $13.80 $13.88 $13.88 15,082
2019-12-16 $14.80 $14.90 $13.38 $13.73 $13.73 79,026
2019-12-13 $14.21 $14.80 $14.21 $14.66 $14.66 56,781
2019-12-12 $14.17 $14.38 $14.11 $14.28 $14.28 94,219
2019-12-11 $14.40 $14.40 $14.08 $14.36 $14.36 20,324
2019-12-10 $14.08 $14.29 $14.00 $14.21 $14.21 21,887
2019-12-09 $14.11 $14.38 $14.03 $14.08 $14.08 21,803
2019-12-06 $13.99 $14.10 $13.97 $14.09 $14.09 7,916
2019-12-05 $13.71 $14.00 $13.71 $13.99 $13.99 12,345
2019-12-04 $13.79 $14.08 $13.79 $14.00 $14.00 16,527
2019-12-03 $13.91 $14.00 $13.76 $13.82 $13.82 21,970
2019-12-02 $13.56 $14.10 $13.56 $14.00 $14.00 24,529
2019-11-29 $13.62 $13.67 $13.45 $13.64 $13.64 21,376
2019-11-27 $13.66 $13.90 $13.52 $13.80 $13.80 25,521
2019-11-26 $13.69 $13.80 $13.60 $13.74 $13.74 49,813
2019-11-25 $13.72 $14.20 $13.71 $13.74 $13.74 65,929
2019-11-22 $14.10 $14.45 $13.70 $13.96 $13.96 148,503
2019-11-21 $13.56 $14.38 $13.34 $13.97 $13.97 307,203
2019-11-20 $13.80 $13.80 $13.22 $13.45 $13.45 96,973
2019-11-19 $13.30 $13.75 $13.20 $13.75 $13.75 78,622
2019-11-18 $13.49 $13.59 $13.28 $13.35 $13.35 27,960
2019-11-15 $13.06 $13.75 $13.06 $13.48 $13.48 79,892
2019-11-14 $13.58 $13.61 $13.10 $13.10 $13.10 54,245
2019-11-13 $14.20 $14.28 $13.69 $13.83 $13.83 52,572
2019-11-12 $14.39 $14.48 $14.20 $14.27 $14.27 46,971
2019-11-11 $14.36 $14.70 $14.30 $14.52 $14.52 28,217
2019-11-08 $14.80 $14.91 $14.49 $14.79 $14.79 42,168
2019-11-07 $15.00 $15.09 $14.73 $15.00 $15.00 72,811
2019-11-06 $15.44 $15.49 $14.27 $14.91 $14.91 191,027
2019-11-05 $14.91 $15.49 $14.69 $15.47 $15.47 153,288
2019-11-04 $15.00 $15.10 $14.64 $15.00 $15.00 148,075
2019-11-01 $14.71 $14.90 $14.20 $14.83 $14.83 122,417
2019-10-31 $15.00 $15.00 $13.90 $14.26 $14.26 213,384
2019-10-30 $13.74 $15.02 $13.21 $15.00 $15.00 497,329
2019-10-29 $12.63 $13.75 $12.39 $13.75 $13.75 525,848
2019-10-28 $12.38 $12.85 $12.01 $12.40 $12.40 736,000
2019-10-25 $13.75 $14.98 $12.50 $12.50 $12.50 3,931,934

Youdao Inc (DAO) News Headlines

Recent Youdao Inc (DAO) News

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.