DoubleVerify Holdings Inc (DV) Exchange: NYSE

Data as of March 29, 2024

$33.09 ($0.22) 0.67%

DoubleVerify Holdings Inc - Daily Information
Click for more stock information on DoubleVerify Holdings Inc.
Daily Information Data
Date March 29, 2024
Open $32.87
Previous Close $33.09
High $33.73
Low $32.75
Adjusted Open $32.87
Previous Adjusted Close $33.09
Adjusted High $33.73
Adjusted Low $32.75

About DoubleVerify Holdings Inc (DV)

DoubleVerify Holdings Inc (DV) is a digital marketing and analytics service provider, empowering brands and their media partners to confidently unlock the full potential of their digital investments. Founded in 2008, DV provides the most comprehensive set of solutions for verifying media identity and performance as well as solutions for optimizing media delivery to improve business outcomes. DV has grown rapidly over the years, reaching over 6,000 global clients and now has offices in over 13 cities around the world, employing nearly 700 professionals. The company's advanced solutions leverage machine learning technologies, deep data sets and proprietary analytics to transform complex data sets into meaningful insights, helping marketers measure, optimize, and protect their ad investments. DV's proprietary technologies are integrated with major platforms and relied upon by major media buyers and sellers, including over 85% of the Fortune 500.

Historical Stock Data for DoubleVerify Holdings Inc (DV)

Date Open High Low Close Adj.Close Volume
2024-03-15 $32.87 $33.73 $32.75 $33.09 $33.09 3,383,250
2024-03-14 $32.91 $33.28 $32.50 $32.87 $32.87 2,017,106
2024-03-13 $32.79 $33.16 $32.30 $32.95 $32.95 1,700,861
2024-03-12 $32.15 $33.02 $31.71 $32.63 $32.63 1,687,755
2024-03-11 $32.40 $32.71 $31.78 $32.19 $32.19 2,046,116
2024-03-08 $31.70 $32.38 $31.44 $31.89 $31.89 3,332,094
2024-03-07 $29.72 $32.15 $29.24 $31.85 $31.85 3,370,286
2024-03-06 $30.30 $30.45 $29.22 $29.56 $29.56 2,917,791
2024-03-05 $30.30 $30.50 $29.59 $30.14 $30.14 2,102,523
2024-03-04 $31.34 $31.46 $30.43 $30.85 $30.85 2,650,432
2024-03-01 $31.61 $31.61 $29.66 $31.45 $31.45 5,182,539
2024-02-29 $31.62 $34.20 $30.78 $30.89 $30.89 10,251,125
2024-02-28 $37.60 $40.09 $37.55 $39.24 $39.24 4,547,445
2024-02-27 $42.30 $42.75 $41.49 $41.55 $41.55 1,755,077
2024-02-26 $43.00 $43.00 $42.19 $42.50 $42.50 1,542,874
2024-02-23 $42.47 $42.78 $41.57 $42.36 $42.36 1,482,799
2024-02-22 $42.41 $42.70 $41.93 $42.29 $42.29 937,533
2024-02-21 $40.67 $41.69 $40.11 $41.61 $41.61 1,279,997
2024-02-20 $41.67 $41.75 $40.91 $41.31 $41.31 1,206,400
2024-02-16 $41.48 $42.55 $41.35 $42.09 $42.09 1,129,789
2024-02-15 $41.96 $41.96 $41.43 $41.72 $41.72 624,171
2024-02-14 $40.80 $41.59 $40.52 $41.50 $41.50 994,300
2024-02-13 $40.03 $41.11 $39.34 $40.23 $40.23 1,259,214
2024-02-12 $41.55 $42.12 $41.25 $41.27 $41.27 1,301,508
2024-02-09 $42.72 $42.72 $41.08 $41.62 $41.62 1,897,581
2024-02-08 $41.66 $42.98 $41.50 $42.33 $42.33 1,537,115
2024-02-07 $41.80 $42.12 $41.41 $41.47 $41.47 1,741,128
2024-02-06 $41.99 $42.27 $40.86 $41.55 $41.55 1,198,003
2024-02-05 $41.65 $41.88 $41.11 $41.84 $41.84 1,403,750
2024-02-02 $40.72 $42.01 $40.56 $41.63 $41.63 1,441,119
2024-02-01 $40.44 $40.85 $39.90 $40.66 $40.66 1,221,703
2024-01-31 $40.14 $40.77 $39.42 $40.01 $40.01 1,970,110
2024-01-30 $41.66 $41.82 $40.17 $40.36 $40.36 2,134,236
2024-01-29 $40.94 $41.83 $40.88 $41.80 $41.80 963,092
2024-01-26 $40.89 $41.21 $40.60 $40.67 $40.67 1,071,064
2024-01-25 $40.99 $41.32 $40.48 $40.80 $40.80 1,189,451
2024-01-24 $40.68 $40.75 $39.93 $40.46 $40.46 1,125,550
2024-01-23 $40.79 $40.99 $40.19 $40.19 $40.19 866,028
2024-01-22 $40.11 $40.75 $40.00 $40.44 $40.44 1,534,968
2024-01-19 $40.00 $40.00 $39.20 $39.82 $39.82 1,487,382
2024-01-18 $39.34 $39.95 $38.76 $39.31 $39.31 3,254,057
2024-01-17 $36.20 $38.48 $35.74 $38.38 $38.38 2,124,007
2024-01-16 $36.31 $36.70 $36.16 $36.50 $36.50 780,182
2024-01-12 $36.85 $37.13 $36.35 $36.81 $36.81 705,666
2024-01-11 $36.61 $37.14 $36.13 $36.62 $36.62 1,046,580
2024-01-10 $35.50 $35.90 $35.30 $35.76 $35.76 729,645
2024-01-09 $35.38 $35.82 $35.23 $35.43 $35.43 858,683
2024-01-08 $34.54 $35.36 $34.38 $35.25 $35.25 1,261,164
2024-01-05 $34.00 $34.46 $33.88 $34.25 $34.25 1,555,371
2024-01-04 $34.49 $35.01 $34.31 $34.32 $34.32 1,461,843
2024-01-03 $35.51 $35.74 $34.51 $34.54 $34.54 969,076
2024-01-02 $36.29 $36.44 $35.64 $36.10 $36.10 1,365,278
2023-12-29 $37.52 $37.62 $36.72 $36.78 $36.78 645,538
2023-12-28 $37.89 $37.99 $37.33 $37.69 $37.69 1,189,357
2023-12-27 $37.70 $38.00 $37.37 $37.97 $37.97 859,439
2023-12-26 $37.47 $37.80 $37.19 $37.66 $37.66 923,810
2023-12-22 $37.00 $37.72 $36.75 $37.40 $37.40 2,095,333
2023-12-21 $35.95 $36.56 $35.67 $36.52 $36.52 997,441
2023-12-20 $35.88 $36.29 $35.39 $35.52 $35.52 970,263
2023-12-19 $35.89 $36.20 $35.51 $36.05 $36.05 946,011
2023-12-18 $35.30 $35.84 $35.21 $35.70 $35.70 1,159,315
2023-12-15 $35.76 $35.76 $35.07 $35.54 $35.54 2,392,710
2023-12-14 $35.68 $36.10 $34.68 $35.68 $35.68 1,797,630
2023-12-13 $34.91 $35.64 $34.76 $35.41 $35.41 2,385,042
2023-12-12 $33.50 $34.13 $33.24 $34.08 $34.08 1,019,586
2023-12-11 $33.40 $33.94 $33.39 $33.57 $33.57 1,290,219
2023-12-08 $32.72 $33.46 $32.65 $33.39 $33.39 1,182,732
2023-12-07 $33.36 $33.36 $32.67 $32.83 $32.83 808,775
2023-12-06 $33.62 $34.34 $33.28 $33.34 $33.34 2,004,941
2023-12-05 $32.98 $33.41 $32.29 $33.38 $33.38 1,635,181
2023-12-04 $33.07 $33.53 $32.94 $33.30 $33.30 1,279,690
2023-12-01 $33.36 $33.95 $33.07 $33.40 $33.40 1,877,938
2023-11-30 $32.89 $33.22 $32.48 $33.20 $33.20 2,711,024
2023-11-29 $33.01 $33.19 $32.42 $32.88 $32.88 1,112,719
2023-11-28 $32.10 $32.68 $32.03 $32.51 $32.51 1,288,849
2023-11-27 $32.00 $32.55 $31.84 $32.25 $32.25 1,344,318
2023-11-24 $31.90 $32.19 $31.74 $32.04 $32.04 472,183
2023-11-22 $31.24 $31.96 $30.93 $31.90 $31.90 1,313,116
2023-11-21 $31.30 $31.56 $30.52 $30.84 $30.84 1,369,498
2023-11-20 $30.91 $32.14 $30.91 $31.56 $31.56 2,718,307
2023-11-17 $31.05 $31.49 $30.98 $31.19 $31.19 1,839,968
2023-11-16 $31.36 $31.54 $30.80 $31.12 $31.12 3,096,077
2023-11-15 $31.52 $32.02 $31.26 $31.49 $31.49 6,935,762
2023-11-14 $31.13 $31.65 $30.81 $31.40 $31.40 9,129,616
2023-11-13 $30.16 $31.32 $29.79 $30.95 $30.95 1,944,930
2023-11-10 $29.25 $31.24 $28.48 $30.60 $30.60 3,821,148
2023-11-09 $29.66 $29.86 $28.88 $28.97 $28.97 2,866,087
2023-11-08 $29.48 $29.99 $29.13 $29.41 $29.41 1,724,183
2023-11-07 $29.15 $29.94 $28.99 $29.50 $29.50 1,778,714
2023-11-06 $29.33 $29.42 $28.34 $28.91 $28.91 1,454,274
2023-11-03 $27.94 $29.55 $27.79 $29.37 $29.37 1,926,440
2023-11-02 $28.20 $28.44 $27.47 $27.51 $27.51 1,073,834
2023-11-01 $27.79 $27.97 $26.99 $27.57 $27.57 926,759
2023-10-31 $27.18 $28.19 $26.96 $27.83 $27.83 1,629,267
2023-10-30 $26.77 $26.92 $26.23 $26.87 $26.87 1,015,200
2023-10-27 $26.96 $27.20 $26.59 $26.65 $26.65 843,426
2023-10-26 $27.93 $27.93 $26.56 $26.70 $26.70 1,490,432
2023-10-25 $28.58 $28.77 $27.70 $27.75 $27.75 1,185,153
2023-10-24 $28.35 $29.22 $28.10 $28.80 $28.80 1,307,984
2023-10-23 $27.71 $28.63 $27.41 $28.06 $28.06 1,531,055
2023-10-20 $27.91 $28.12 $27.27 $28.01 $28.01 1,126,619
2023-10-19 $28.39 $28.57 $27.89 $27.98 $27.98 797,861
2023-10-18 $28.66 $28.81 $28.00 $28.15 $28.15 814,513
2023-10-17 $28.03 $28.94 $27.90 $28.86 $28.86 1,312,812
2023-10-16 $27.31 $28.54 $27.15 $28.33 $28.33 1,207,361
2023-10-13 $27.82 $27.83 $26.81 $27.15 $27.15 871,411
2023-10-12 $28.52 $28.52 $27.60 $27.80 $27.80 624,049
2023-10-11 $28.73 $28.96 $28.20 $28.44 $28.44 705,707
2023-10-10 $27.48 $29.05 $27.48 $28.60 $28.60 1,086,002
2023-10-09 $27.74 $28.22 $27.66 $28.13 $28.13 510,571
2023-10-06 $27.10 $28.23 $27.01 $28.03 $28.03 778,000
2023-10-05 $27.81 $27.95 $27.28 $27.52 $27.52 885,919
2023-10-04 $27.47 $27.92 $27.31 $27.89 $27.89 1,295,432
2023-10-03 $27.64 $28.00 $27.31 $27.38 $27.38 944,271
2023-10-02 $27.96 $28.21 $27.67 $27.88 $27.88 853,601
2023-09-29 $28.20 $28.65 $27.92 $27.95 $27.95 1,519,167
2023-09-28 $27.66 $28.16 $27.32 $27.84 $27.84 1,346,848
2023-09-27 $27.45 $27.95 $27.41 $27.79 $27.79 1,036,236
2023-09-26 $27.23 $27.61 $27.15 $27.42 $27.42 786,967
2023-09-25 $27.50 $27.77 $27.42 $27.55 $27.55 576,153
2023-09-22 $27.81 $28.05 $27.54 $27.64 $27.64 937,236
2023-09-21 $27.74 $27.91 $27.37 $27.44 $27.44 1,410,174
2023-09-20 $28.57 $30.00 $28.19 $28.19 $28.19 1,578,024
2023-09-19 $28.11 $28.69 $27.89 $28.55 $28.55 1,522,182
2023-09-18 $28.44 $28.87 $28.13 $28.21 $28.21 2,714,382
2023-09-15 $28.85 $29.07 $28.30 $28.92 $28.92 7,585,439
2023-09-14 $29.07 $29.17 $28.08 $28.92 $28.92 2,995,079
2023-09-13 $29.97 $30.13 $28.40 $28.60 $28.60 3,230,915
2023-09-12 $30.61 $31.14 $30.10 $30.12 $30.12 2,005,907
2023-09-11 $30.81 $31.39 $30.72 $31.14 $31.14 1,694,537
2023-09-08 $32.15 $32.26 $30.88 $30.96 $30.96 1,632,773
2023-09-07 $31.61 $32.25 $31.42 $32.23 $32.23 1,239,430
2023-09-06 $31.62 $32.09 $31.30 $32.05 $32.05 1,327,454
2023-09-05 $32.55 $32.65 $31.72 $31.80 $31.80 2,035,250
2023-09-01 $33.89 $33.98 $32.72 $32.74 $32.74 1,223,369
2023-08-31 $33.77 $34.10 $33.49 $33.81 $33.81 1,496,645
2023-08-30 $33.24 $33.81 $33.09 $33.77 $33.77 1,229,693
2023-08-29 $32.51 $33.35 $32.47 $33.33 $33.33 978,557
2023-08-28 $33.26 $33.36 $32.48 $32.64 $32.64 679,815
2023-08-25 $32.93 $33.34 $32.66 $33.24 $33.24 793,555
2023-08-24 $34.09 $34.10 $32.67 $32.89 $32.89 1,918,610
2023-08-23 $33.39 $34.16 $33.20 $33.88 $33.88 1,123,542
2023-08-22 $33.05 $33.49 $32.63 $33.30 $33.30 1,529,591
2023-08-21 $33.24 $33.74 $32.73 $32.82 $32.82 1,344,767
2023-08-18 $32.03 $33.19 $31.82 $33.08 $33.08 1,519,657
2023-08-17 $32.86 $32.86 $32.04 $32.18 $32.18 1,203,099
2023-08-16 $32.52 $33.03 $32.52 $32.84 $32.84 1,392,602
2023-08-15 $32.73 $32.97 $32.38 $32.52 $32.52 1,597,053
2023-08-14 $31.73 $32.95 $31.51 $32.75 $32.75 2,704,988
2023-08-11 $32.00 $32.10 $31.64 $31.76 $31.76 1,648,022
2023-08-10 $33.15 $33.29 $32.16 $32.27 $32.27 2,843,511
2023-08-09 $32.65 $33.23 $32.49 $33.15 $33.15 6,292,137
2023-08-08 $32.79 $32.90 $32.15 $32.69 $32.69 7,045,266
2023-08-07 $33.47 $34.03 $32.90 $33.54 $33.54 2,420,813
2023-08-04 $34.06 $34.62 $33.21 $33.40 $33.40 1,777,092
2023-08-03 $34.07 $34.57 $33.71 $33.99 $33.99 2,025,468
2023-08-02 $35.47 $35.52 $33.76 $34.24 $34.24 2,996,653
2023-08-01 $37.00 $37.57 $34.42 $35.90 $35.90 8,051,032
2023-07-31 $42.00 $42.51 $41.66 $42.10 $42.10 1,604,282
2023-07-28 $40.96 $41.56 $40.49 $41.51 $41.51 863,198
2023-07-27 $41.90 $41.99 $39.80 $40.25 $40.25 883,369
2023-07-26 $40.54 $41.35 $40.50 $40.84 $40.84 804,064
2023-07-25 $40.21 $41.23 $40.00 $41.06 $41.06 1,192,178
2023-07-24 $41.44 $41.47 $39.98 $40.37 $40.37 858,770
2023-07-21 $41.44 $41.78 $40.74 $41.19 $41.19 901,102
2023-07-20 $40.96 $41.32 $40.37 $40.77 $40.77 716,256
2023-07-19 $41.55 $41.75 $40.90 $41.34 $41.34 1,463,296
2023-07-18 $40.03 $41.21 $39.64 $41.03 $41.03 828,500
2023-07-17 $39.52 $40.36 $39.32 $40.10 $40.10 1,448,879
2023-07-14 $40.56 $40.83 $38.89 $38.91 $38.91 1,881,061
2023-07-13 $41.63 $41.91 $40.36 $40.39 $40.39 1,937,554
2023-07-12 $39.64 $41.38 $39.40 $41.36 $41.36 2,413,959
2023-07-11 $38.87 $38.97 $38.38 $38.89 $38.89 1,155,449
2023-07-10 $38.49 $38.99 $38.31 $38.94 $38.94 966,714
2023-07-07 $38.57 $39.15 $38.38 $38.45 $38.45 722,387
2023-07-06 $38.66 $38.85 $38.00 $38.73 $38.73 1,344,335
2023-07-05 $38.68 $39.02 $38.22 $38.79 $38.79 1,067,089
2023-07-03 $38.70 $38.90 $38.58 $38.74 $38.74 378,321
2023-06-30 $38.97 $39.87 $38.70 $38.92 $38.92 1,353,450
2023-06-29 $38.56 $38.74 $37.95 $38.34 $38.34 1,579,770
2023-06-28 $37.81 $38.52 $37.80 $38.50 $38.50 941,419
2023-06-27 $37.99 $38.05 $37.52 $37.80 $37.80 1,008,868
2023-06-26 $37.04 $37.71 $36.91 $37.39 $37.39 990,634
2023-06-23 $37.43 $37.86 $36.94 $37.30 $37.30 4,050,546
2023-06-22 $37.59 $38.47 $37.39 $38.06 $38.06 1,237,897
2023-06-21 $37.75 $38.00 $37.23 $37.87 $37.87 1,760,711
2023-06-20 $36.84 $37.92 $36.84 $37.78 $37.78 1,788,521
2023-06-16 $37.49 $37.49 $36.57 $37.19 $37.19 1,770,849
2023-06-15 $36.53 $37.09 $36.30 $36.97 $36.97 875,585
2023-06-14 $36.99 $37.17 $36.19 $36.76 $36.76 882,197
2023-06-13 $36.40 $36.90 $36.02 $36.46 $36.46 1,354,579
2023-06-12 $36.42 $36.45 $35.19 $36.31 $36.31 986,755
2023-06-09 $35.61 $36.39 $35.54 $36.15 $36.15 1,326,201
2023-06-08 $34.83 $35.79 $34.55 $35.39 $35.39 974,054
2023-06-07 $36.17 $36.95 $34.33 $34.73 $34.73 1,480,049
2023-06-06 $35.08 $36.38 $34.86 $36.12 $36.12 1,702,607
2023-06-05 $34.71 $35.25 $34.28 $35.03 $35.03 1,043,635
2023-06-02 $34.94 $35.34 $34.61 $34.99 $34.99 934,754
2023-06-01 $34.44 $34.87 $34.10 $34.75 $34.75 1,443,731
2023-05-31 $33.84 $34.95 $33.79 $34.87 $34.87 4,546,386
2023-05-30 $33.96 $34.54 $33.43 $34.05 $34.05 1,509,056
2023-05-26 $32.74 $33.89 $32.64 $33.39 $33.39 1,219,009
2023-05-25 $32.99 $33.22 $32.75 $32.81 $32.81 1,742,725
2023-05-24 $31.17 $32.33 $31.10 $32.27 $32.27 1,362,411
2023-05-23 $31.29 $32.39 $31.21 $31.46 $31.46 1,115,504
2023-05-22 $30.26 $32.25 $30.26 $31.58 $31.58 1,617,723
2023-05-19 $29.99 $30.22 $29.59 $30.18 $30.18 840,621
2023-05-18 $28.66 $29.98 $28.66 $29.82 $29.82 1,307,856
2023-05-17 $28.05 $28.99 $28.05 $28.64 $28.64 946,969
2023-05-16 $28.29 $28.42 $27.93 $28.03 $28.03 1,002,204
2023-05-15 $28.26 $29.10 $27.78 $28.37 $28.37 1,319,241
2023-05-12 $30.02 $30.30 $27.97 $28.25 $28.25 1,829,602
2023-05-11 $29.37 $30.61 $28.47 $29.73 $29.73 3,119,546
2023-05-10 $27.54 $28.15 $26.95 $27.89 $27.89 1,442,303
2023-05-09 $27.00 $27.60 $26.95 $27.05 $27.05 986,112
2023-05-08 $26.85 $27.36 $26.69 $27.17 $27.17 905,682
2023-05-05 $26.78 $27.28 $26.62 $26.89 $26.89 696,808
2023-05-04 $26.67 $27.32 $26.49 $26.66 $26.66 1,216,400
2023-05-03 $27.32 $27.48 $26.52 $26.59 $26.59 1,389,778
2023-05-02 $28.00 $28.25 $26.86 $27.22 $27.22 3,534,624
2023-05-01 $29.32 $29.70 $28.89 $28.91 $28.91 1,204,177
2023-04-28 $29.73 $30.01 $28.85 $29.42 $29.42 1,228,650
2023-04-27 $29.89 $30.10 $29.57 $29.94 $29.94 920,852
2023-04-26 $29.55 $30.12 $29.39 $29.62 $29.62 691,915
2023-04-25 $30.03 $30.06 $29.03 $29.19 $29.19 1,275,934
2023-04-24 $30.53 $30.82 $30.14 $30.25 $30.25 636,610
2023-04-21 $30.36 $30.67 $30.28 $30.50 $30.50 619,673
2023-04-20 $30.27 $30.63 $30.13 $30.27 $30.27 812,312
2023-04-19 $30.39 $30.87 $30.10 $30.50 $30.50 885,703
2023-04-18 $30.87 $30.98 $30.23 $30.64 $30.64 778,893
2023-04-17 $30.24 $30.72 $30.10 $30.57 $30.57 627,001
2023-04-14 $30.31 $30.66 $30.03 $30.24 $30.24 662,396
2023-04-13 $30.36 $30.90 $30.03 $30.74 $30.74 918,186
2023-04-12 $30.71 $31.31 $30.19 $30.27 $30.27 1,353,153
2023-04-11 $30.39 $30.86 $30.12 $30.13 $30.13 1,019,245
2023-04-10 $30.71 $30.78 $30.14 $30.63 $30.63 901,932
2023-04-06 $30.09 $30.86 $29.75 $30.82 $30.82 629,200
2023-04-05 $30.81 $30.90 $29.72 $30.42 $30.42 1,732,600
2023-04-04 $31.05 $31.19 $30.54 $30.95 $30.95 856,807
2023-04-03 $29.94 $31.03 $29.69 $30.94 $30.94 1,266,471
2023-03-31 $29.16 $30.37 $29.09 $30.15 $30.15 1,097,292
2023-03-30 $29.17 $29.35 $28.97 $29.06 $29.06 930,832
2023-03-29 $28.86 $29.29 $28.47 $28.98 $28.98 1,053,203
2023-03-28 $28.75 $29.18 $28.50 $28.72 $28.72 1,231,545
2023-03-27 $29.20 $29.38 $28.38 $28.75 $28.75 1,219,308
2023-03-24 $28.86 $29.50 $28.67 $29.25 $29.25 4,710,259
2023-03-23 $28.41 $29.48 $28.36 $28.88 $28.88 1,740,577
2023-03-22 $28.24 $28.79 $27.56 $28.01 $28.01 1,964,972
2023-03-21 $25.85 $27.29 $25.85 $27.20 $27.20 1,133,544
2023-03-20 $25.24 $25.80 $25.13 $25.62 $25.62 920,388
2023-03-17 $25.53 $25.69 $24.94 $25.30 $25.30 1,616,634
2023-03-16 $24.59 $25.67 $24.27 $25.57 $25.57 949,761
2023-03-15 $25.00 $25.06 $24.39 $24.60 $24.60 771,129
2023-03-14 $24.86 $25.32 $24.56 $25.23 $25.23 1,508,213
2023-03-13 $24.26 $25.00 $23.42 $24.33 $24.33 1,251,060
2023-03-10 $25.41 $25.58 $24.15 $24.66 $24.66 1,979,377
2023-03-09 $26.52 $26.86 $25.24 $25.52 $25.52 1,260,721
2023-03-08 $26.31 $26.62 $25.79 $26.45 $26.45 1,237,845
2023-03-07 $26.86 $26.93 $26.05 $26.36 $26.36 2,538,100
2023-03-06 $26.65 $26.98 $25.81 $26.75 $26.75 6,691,038
2023-03-03 $27.27 $28.11 $27.27 $27.71 $27.71 1,046,034
2023-03-02 $28.28 $28.50 $26.83 $27.26 $27.26 3,261,001
2023-03-01 $26.44 $26.59 $25.68 $26.01 $26.01 1,164,302
2023-02-28 $26.31 $26.84 $26.03 $26.27 $26.27 850,050
2023-02-27 $26.58 $26.85 $26.33 $26.46 $26.46 893,508
2023-02-24 $26.01 $26.53 $25.59 $26.37 $26.37 748,576
2023-02-23 $27.30 $27.30 $26.46 $26.48 $26.48 721,562
2023-02-22 $27.69 $27.81 $26.92 $27.05 $27.05 1,002,917
2023-02-21 $26.82 $27.44 $26.70 $27.36 $27.36 696,961
2023-02-17 $27.54 $27.54 $26.93 $27.38 $27.38 621,469
2023-02-16 $27.62 $28.09 $27.37 $27.68 $27.68 563,761
2023-02-15 $27.34 $28.63 $27.14 $28.32 $28.32 1,520,679
2023-02-14 $27.10 $28.19 $26.85 $27.41 $27.41 969,704
2023-02-13 $27.68 $27.95 $27.21 $27.37 $27.37 893,037
2023-02-10 $27.02 $27.55 $26.95 $27.45 $27.45 851,264
2023-02-09 $28.13 $28.79 $27.31 $27.34 $27.34 667,844
2023-02-08 $28.29 $28.60 $27.67 $27.85 $27.85 743,198
2023-02-07 $27.73 $28.53 $27.43 $28.46 $28.46 717,365
2023-02-06 $27.28 $28.37 $27.28 $27.84 $27.84 1,115,554
2023-02-03 $27.08 $28.50 $27.02 $27.69 $27.69 1,656,977
2023-02-02 $27.87 $28.89 $27.63 $28.14 $28.14 2,652,661
2023-02-01 $27.21 $27.36 $26.33 $27.20 $27.20 1,938,368
2023-01-31 $26.93 $27.39 $26.65 $27.19 $27.19 2,266,352
2023-01-30 $27.40 $28.45 $26.75 $26.95 $26.95 17,707,295
2023-01-27 $27.49 $28.01 $27.24 $27.60 $27.60 3,193,918
2023-01-26 $27.43 $28.31 $27.06 $27.57 $27.57 5,162,096
2023-01-25 $24.26 $25.47 $23.66 $25.44 $25.44 854,323
2023-01-24 $23.96 $25.13 $23.96 $24.74 $24.74 620,443
2023-01-23 $23.57 $24.34 $23.36 $24.28 $24.28 741,222
2023-01-20 $23.07 $23.70 $22.90 $23.50 $23.50 579,772
2023-01-19 $22.99 $23.34 $22.75 $22.89 $22.89 372,001
2023-01-18 $23.91 $24.38 $23.06 $23.12 $23.12 711,782
2023-01-17 $23.62 $23.82 $22.91 $23.68 $23.68 921,007
2023-01-13 $23.70 $23.97 $23.34 $23.61 $23.61 691,095
2023-01-12 $23.63 $23.95 $23.35 $23.93 $23.93 511,955
2023-01-11 $24.59 $25.55 $23.28 $23.60 $23.60 1,528,024
2023-01-10 $23.62 $24.52 $23.41 $24.51 $24.51 863,036
2023-01-09 $22.47 $23.21 $22.33 $22.91 $22.91 1,084,090
2023-01-06 $22.05 $22.11 $20.38 $22.02 $22.02 1,607,822
2023-01-05 $22.03 $22.30 $21.62 $21.99 $21.99 1,321,953
2023-01-04 $21.90 $22.76 $21.74 $22.25 $22.25 972,977
2023-01-03 $22.22 $22.59 $21.16 $21.78 $21.78 727,321
2022-12-30 $21.55 $22.05 $21.52 $21.96 $21.96 443,223
2022-12-29 $21.71 $22.19 $21.50 $21.92 $21.92 523,418
2022-12-28 $21.78 $22.06 $21.33 $21.44 $21.44 364,556
2022-12-27 $21.62 $21.90 $21.29 $21.74 $21.74 445,702
2022-12-23 $21.92 $22.00 $21.56 $21.82 $21.82 408,846
2022-12-22 $22.27 $22.44 $21.77 $22.00 $22.00 539,181
2022-12-21 $22.76 $23.01 $22.22 $22.55 $22.55 611,716
2022-12-20 $22.39 $22.98 $22.27 $22.73 $22.73 658,092
2022-12-19 $23.50 $23.67 $22.02 $22.58 $22.58 1,264,692
2022-12-16 $24.31 $24.97 $23.35 $23.54 $23.54 1,541,095
2022-12-15 $24.50 $24.88 $24.44 $24.63 $24.63 689,646
2022-12-14 $25.37 $25.85 $24.97 $25.07 $25.07 607,691
2022-12-13 $26.00 $26.69 $25.25 $25.39 $25.39 706,748
2022-12-12 $24.44 $25.32 $24.44 $25.00 $25.00 581,647
2022-12-09 $24.80 $24.92 $24.41 $24.44 $24.44 450,892
2022-12-08 $24.83 $25.33 $24.37 $25.00 $25.00 508,273
2022-12-07 $25.05 $25.47 $24.63 $24.64 $24.64 377,459
2022-12-06 $26.23 $26.30 $25.07 $25.11 $25.11 384,253
2022-12-05 $27.57 $27.70 $26.23 $26.36 $26.36 571,053
2022-12-02 $26.67 $27.72 $26.31 $27.59 $27.59 726,871
2022-12-01 $26.11 $27.39 $25.93 $27.16 $27.16 864,868
2022-11-30 $24.82 $26.21 $24.72 $26.20 $26.20 772,856
2022-11-29 $25.12 $25.33 $24.74 $24.89 $24.89 462,520
2022-11-28 $25.01 $25.19 $24.34 $25.08 $25.08 963,558
2022-11-25 $25.62 $25.69 $25.29 $25.32 $25.32 294,954
2022-11-23 $25.54 $26.21 $25.41 $25.87 $25.87 687,521
2022-11-22 $25.73 $25.82 $25.22 $25.52 $25.52 548,109
2022-11-21 $25.55 $26.25 $25.42 $25.86 $25.86 777,399
2022-11-18 $26.40 $26.40 $25.53 $25.80 $25.80 836,051
2022-11-17 $25.55 $26.48 $25.19 $26.21 $26.21 930,952
2022-11-16 $26.06 $26.54 $25.73 $26.26 $26.26 1,008,798
2022-11-15 $26.64 $27.20 $26.38 $26.49 $26.49 1,704,513
2022-11-14 $26.40 $26.54 $25.80 $26.00 $26.00 2,637,450
2022-11-11 $26.39 $26.49 $25.69 $26.44 $26.44 7,044,971
2022-11-10 $25.87 $28.26 $25.87 $28.00 $28.00 2,197,636
2022-11-09 $24.52 $24.87 $23.20 $24.71 $24.71 2,366,170
2022-11-08 $23.80 $24.42 $23.20 $23.44 $23.44 1,593,979
2022-11-07 $24.03 $24.18 $23.39 $23.70 $23.70 973,433
2022-11-04 $25.33 $25.41 $23.65 $23.97 $23.97 2,341,686
2022-11-03 $25.41 $25.95 $24.75 $25.13 $25.13 1,453,978
2022-11-02 $28.89 $29.23 $25.73 $25.92 $25.92 2,500,046
2022-11-01 $29.87 $30.00 $28.79 $28.89 $28.89 632,484
2022-10-31 $29.22 $29.90 $28.93 $29.23 $29.23 721,550
2022-10-28 $30.04 $30.22 $28.43 $29.45 $29.45 1,808,298
2022-10-27 $30.40 $31.38 $29.52 $30.35 $30.35 1,109,115
2022-10-26 $30.66 $31.47 $29.81 $30.30 $30.30 2,059,538
2022-10-25 $30.33 $32.43 $30.32 $31.41 $31.41 3,337,589
2022-10-24 $28.94 $29.96 $27.91 $29.71 $29.71 1,793,027
2022-10-21 $28.16 $28.38 $27.35 $28.35 $28.35 1,659,405
2022-10-20 $28.21 $29.24 $28.21 $28.36 $28.36 833,833
2022-10-19 $28.69 $28.80 $28.02 $28.21 $28.21 537,165
2022-10-18 $29.15 $29.97 $28.30 $28.83 $28.83 1,485,209
2022-10-17 $27.55 $28.91 $27.55 $28.60 $28.60 996,588
2022-10-14 $28.58 $29.01 $26.94 $27.03 $27.03 1,117,697
2022-10-13 $26.22 $28.24 $25.68 $28.16 $28.16 1,281,800
2022-10-12 $26.81 $26.89 $25.88 $26.79 $26.79 669,133
2022-10-11 $27.26 $27.26 $25.87 $26.72 $26.72 1,129,503
2022-10-10 $27.11 $27.34 $26.35 $27.34 $27.34 1,088,832
2022-10-07 $28.20 $28.27 $26.86 $27.17 $27.17 1,107,918
2022-10-06 $28.08 $28.75 $28.08 $28.57 $28.57 1,128,067
2022-10-05 $28.08 $28.83 $27.90 $28.00 $28.00 815,172
2022-10-04 $28.33 $29.09 $27.71 $28.45 $28.45 1,480,968
2022-10-03 $27.60 $28.21 $27.11 $27.76 $27.76 1,073,906
2022-09-30 $27.43 $28.36 $27.31 $27.35 $27.35 1,005,896
2022-09-29 $27.57 $28.02 $27.17 $27.76 $27.76 909,250
2022-09-28 $27.15 $28.13 $26.88 $27.85 $27.85 726,548
2022-09-27 $26.59 $27.55 $26.59 $27.06 $27.06 943,451
2022-09-26 $26.21 $27.04 $25.89 $26.15 $26.15 578,142
2022-09-23 $26.03 $26.35 $25.36 $26.21 $26.21 898,915
2022-09-22 $26.47 $26.78 $26.09 $26.36 $26.36 937,335
2022-09-21 $27.35 $27.51 $26.62 $26.78 $26.78 567,236
2022-09-20 $27.24 $27.80 $26.77 $27.12 $27.12 742,475
2022-09-19 $26.95 $27.64 $26.00 $27.49 $27.49 1,272,748
2022-09-16 $28.08 $28.08 $27.17 $27.34 $27.34 5,917,262
2022-09-15 $28.61 $29.21 $28.25 $28.56 $28.56 977,891
2022-09-14 $28.77 $29.09 $28.41 $28.96 $28.96 1,009,564
2022-09-13 $28.31 $29.05 $27.52 $28.71 $28.71 1,321,495
2022-09-12 $29.25 $29.51 $29.06 $29.13 $29.13 1,537,038
2022-09-09 $28.69 $29.92 $28.39 $29.26 $29.26 2,110,706
2022-09-08 $27.80 $29.25 $27.72 $28.42 $28.42 2,046,261
2022-09-07 $26.34 $28.14 $26.11 $27.90 $27.90 1,771,055
2022-09-06 $26.23 $26.98 $25.95 $26.34 $26.34 1,089,246
2022-09-02 $26.24 $26.30 $25.52 $25.92 $25.92 654,657
2022-09-01 $25.46 $25.88 $24.97 $25.86 $25.86 692,406
2022-08-31 $25.65 $26.17 $25.47 $25.85 $25.85 727,377
2022-08-30 $26.18 $26.32 $25.20 $25.41 $25.41 468,849
2022-08-29 $25.76 $26.57 $25.66 $25.86 $25.86 618,184
2022-08-26 $26.85 $27.31 $25.91 $26.08 $26.08 662,038
2022-08-25 $26.65 $26.96 $26.35 $26.84 $26.84 533,912
2022-08-24 $26.46 $27.10 $26.34 $26.41 $26.41 333,432
2022-08-23 $26.58 $26.93 $26.17 $26.35 $26.35 365,633
2022-08-22 $26.40 $26.54 $25.99 $26.51 $26.51 783,007
2022-08-19 $27.02 $27.02 $26.44 $26.83 $26.83 427,016
2022-08-18 $26.76 $27.22 $26.44 $27.20 $27.20 588,267
2022-08-17 $26.97 $27.45 $26.76 $27.04 $27.04 553,821
2022-08-16 $27.15 $27.56 $26.83 $27.35 $27.35 422,115
2022-08-15 $26.95 $27.35 $26.57 $27.33 $27.33 587,164
2022-08-12 $27.45 $27.90 $27.06 $27.33 $27.33 885,353
2022-08-11 $27.71 $27.97 $26.62 $27.05 $27.05 1,621,732
2022-08-10 $27.20 $27.85 $26.09 $27.50 $27.50 4,206,568
2022-08-09 $26.31 $26.61 $25.72 $26.58 $26.58 653,980
2022-08-08 $26.10 $26.77 $25.98 $26.54 $26.54 1,423,570
2022-08-05 $24.76 $26.25 $24.29 $26.00 $26.00 804,312
2022-08-04 $27.12 $27.60 $24.85 $25.17 $25.17 2,528,432
2022-08-03 $23.07 $25.03 $23.07 $23.87 $23.87 1,055,729
2022-08-02 $22.27 $23.23 $22.15 $23.05 $23.05 614,506
2022-08-01 $22.72 $22.74 $22.00 $22.62 $22.62 856,760
2022-07-29 $23.18 $23.48 $22.64 $22.93 $22.93 701,592
2022-07-28 $23.08 $23.85 $22.62 $23.47 $23.47 386,215
2022-07-27 $23.22 $23.50 $22.94 $23.25 $23.25 457,605
2022-07-26 $23.14 $23.14 $22.26 $22.64 $22.64 379,614
2022-07-25 $24.01 $24.01 $23.00 $23.24 $23.24 503,953
2022-07-22 $25.03 $25.03 $23.78 $23.99 $23.99 851,114
2022-07-21 $24.26 $24.83 $24.02 $24.83 $24.83 630,875
2022-07-20 $23.76 $24.83 $23.66 $24.39 $24.39 841,836
2022-07-19 $24.09 $24.10 $23.43 $23.60 $23.60 314,571
2022-07-18 $24.52 $24.73 $23.45 $23.56 $23.56 623,411
2022-07-15 $23.35 $24.25 $23.02 $24.23 $24.23 587,212
2022-07-14 $22.64 $22.92 $21.86 $22.52 $22.52 457,570
2022-07-13 $21.97 $23.07 $21.61 $22.83 $22.83 394,635
2022-07-12 $23.81 $24.08 $22.32 $22.57 $22.57 478,255
2022-07-11 $24.26 $24.26 $23.38 $23.71 $23.71 450,587
2022-07-08 $24.16 $25.08 $23.93 $24.51 $24.51 417,719
2022-07-07 $23.73 $24.68 $23.73 $24.54 $24.54 585,025
2022-07-06 $24.59 $24.98 $23.72 $23.75 $23.75 788,993
2022-07-05 $23.38 $24.79 $22.71 $24.68 $24.68 709,622
2022-07-01 $22.75 $23.70 $22.40 $23.62 $23.62 501,655
2022-06-30 $22.06 $22.90 $21.21 $22.67 $22.67 645,429
2022-06-29 $22.09 $22.44 $21.70 $22.29 $22.29 490,811
2022-06-28 $24.19 $24.28 $22.26 $22.27 $22.27 546,809
2022-06-27 $24.51 $24.70 $23.86 $24.12 $24.12 735,129
2022-06-24 $23.70 $24.50 $23.38 $24.49 $24.49 1,164,245
2022-06-23 $22.61 $23.87 $22.52 $23.32 $23.32 632,156
2022-06-22 $21.31 $23.47 $21.25 $22.53 $22.53 1,232,151
2022-06-21 $21.57 $22.39 $21.47 $21.73 $21.73 802,104
2022-06-17 $20.63 $21.66 $20.48 $21.20 $21.20 883,548
2022-06-16 $21.01 $21.47 $20.28 $20.48 $20.48 910,741
2022-06-15 $21.36 $22.19 $21.32 $21.78 $21.78 901,040
2022-06-14 $21.46 $21.56 $20.78 $21.10 $21.10 706,644
2022-06-13 $21.10 $21.81 $20.91 $21.14 $21.14 799,448
2022-06-10 $22.23 $22.52 $21.69 $22.00 $22.00 854,750
2022-06-09 $22.60 $23.09 $22.32 $22.75 $22.75 734,542
2022-06-08 $23.00 $23.39 $22.60 $22.78 $22.78 384,609
2022-06-07 $22.28 $23.01 $22.00 $22.97 $22.97 670,637
2022-06-06 $23.14 $23.19 $21.70 $22.45 $22.45 541,720
2022-06-03 $22.91 $23.09 $22.30 $22.62 $22.62 416,069
2022-06-02 $22.59 $23.59 $22.43 $23.33 $23.33 515,567
2022-06-01 $22.29 $23.19 $22.25 $22.60 $22.60 743,421
2022-05-31 $23.10 $23.18 $21.77 $22.25 $22.25 1,433,007
2022-05-27 $22.80 $23.68 $22.80 $23.00 $23.00 536,871
2022-05-26 $22.05 $22.81 $21.95 $22.74 $22.74 471,665
2022-05-25 $21.14 $22.54 $20.99 $22.19 $22.19 559,664
2022-05-24 $22.38 $22.38 $20.70 $21.26 $21.26 690,460
2022-05-23 $22.29 $22.99 $21.87 $22.81 $22.81 424,934
2022-05-20 $22.23 $22.43 $21.17 $22.31 $22.31 532,886
2022-05-19 $21.20 $22.78 $21.20 $21.96 $21.96 858,618
2022-05-18 $21.43 $22.44 $20.77 $21.22 $21.22 643,538
2022-05-17 $21.38 $22.19 $20.91 $21.85 $21.85 2,139,031
2022-05-16 $21.79 $22.35 $20.56 $20.75 $20.75 1,092,241
2022-05-13 $20.83 $22.15 $20.42 $22.09 $22.09 2,028,847
2022-05-12 $18.56 $21.12 $18.19 $20.44 $20.44 1,488,522
2022-05-11 $19.24 $20.98 $18.40 $18.60 $18.60 1,480,338
2022-05-10 $19.69 $19.69 $17.22 $18.28 $18.28 1,611,905
2022-05-09 $20.36 $20.86 $18.97 $19.15 $19.15 1,386,549
2022-05-06 $21.14 $22.13 $20.02 $20.85 $20.85 747,918
2022-05-05 $21.70 $21.70 $20.39 $21.39 $21.39 798,331
2022-05-04 $21.58 $22.16 $20.59 $22.13 $22.13 641,789
2022-05-03 $22.19 $22.35 $21.23 $21.50 $21.50 395,882
2022-05-02 $21.59 $22.68 $21.37 $22.03 $22.03 578,621
2022-04-29 $22.48 $23.00 $21.72 $21.75 $21.75 264,377
2022-04-28 $21.85 $23.32 $21.27 $22.53 $22.53 470,396
2022-04-27 $21.98 $22.51 $21.38 $21.74 $21.74 445,875
2022-04-26 $22.63 $22.81 $21.61 $22.02 $22.02 502,965
2022-04-25 $21.85 $23.04 $21.85 $22.75 $22.75 678,297
2022-04-22 $22.36 $23.08 $22.00 $22.08 $22.08 291,942
2022-04-21 $24.16 $24.91 $22.37 $22.59 $22.59 327,338
2022-04-20 $24.35 $24.43 $23.26 $23.90 $23.90 491,033
2022-04-19 $23.43 $24.62 $23.43 $24.03 $24.03 727,813
2022-04-18 $24.18 $24.28 $23.27 $23.62 $23.62 558,083
2022-04-14 $24.79 $24.94 $23.82 $24.25 $24.25 422,811
2022-04-13 $24.57 $25.09 $24.02 $24.68 $24.68 620,699
2022-04-12 $24.91 $25.46 $24.14 $24.82 $24.82 698,044
2022-04-11 $24.10 $24.85 $23.50 $24.37 $24.37 293,334
2022-04-08 $24.05 $24.57 $23.59 $24.50 $24.50 821,179
2022-04-07 $24.13 $25.02 $23.84 $24.32 $24.32 433,445
2022-04-06 $24.24 $24.55 $23.33 $24.31 $24.31 553,154
2022-04-05 $26.00 $26.28 $24.74 $24.88 $24.88 337,293
2022-04-04 $25.56 $26.98 $25.56 $26.12 $26.12 425,973
2022-04-01 $26.24 $27.05 $25.63 $25.89 $25.89 622,938
2022-03-31 $25.60 $25.79 $24.97 $25.17 $25.17 592,853
2022-03-30 $26.02 $26.52 $25.30 $25.56 $25.56 751,145
2022-03-29 $25.24 $26.60 $24.94 $26.44 $26.44 516,634
2022-03-28 $24.90 $25.39 $23.96 $24.79 $24.79 522,827
2022-03-25 $25.62 $25.70 $24.46 $24.91 $24.91 755,510
2022-03-24 $25.02 $25.98 $23.74 $25.55 $25.55 958,744
2022-03-23 $25.00 $25.22 $23.94 $24.77 $24.77 1,093,044
2022-03-22 $25.63 $26.79 $25.29 $25.31 $25.31 454,633
2022-03-21 $26.11 $26.86 $24.66 $25.66 $25.66 812,004
2022-03-18 $25.25 $26.78 $25.25 $26.36 $26.36 2,025,395
2022-03-17 $24.42 $26.17 $24.09 $25.26 $25.26 1,448,910
2022-03-16 $21.42 $24.97 $21.42 $24.85 $24.85 978,349
2022-03-15 $20.50 $21.24 $20.12 $21.11 $21.11 1,389,293
2022-03-14 $21.55 $22.42 $19.95 $20.56 $20.56 1,494,797
2022-03-11 $23.04 $23.50 $21.62 $21.83 $21.83 891,619
2022-03-10 $23.21 $23.66 $22.75 $22.81 $22.81 695,820
2022-03-09 $23.70 $24.69 $21.94 $23.73 $23.73 1,472,538
2022-03-08 $23.53 $24.35 $22.96 $23.62 $23.62 661,746
2022-03-07 $25.22 $25.57 $23.67 $23.70 $23.70 809,560
2022-03-04 $26.06 $26.50 $23.95 $25.07 $25.07 823,477
2022-03-03 $27.43 $27.92 $25.60 $26.10 $26.10 398,827
2022-03-02 $28.16 $28.32 $26.84 $27.32 $27.32 360,276
2022-03-01 $27.75 $28.88 $27.71 $27.91 $27.91 682,977
2022-02-28 $26.80 $28.20 $26.63 $27.65 $27.65 1,063,839
2022-02-25 $25.42 $27.40 $24.94 $27.16 $27.16 1,048,551
2022-02-24 $22.85 $25.53 $22.52 $25.43 $25.43 1,462,151
2022-02-23 $26.10 $26.36 $23.99 $24.02 $24.02 815,881
2022-02-22 $25.97 $27.44 $25.73 $26.92 $26.92 551,238
2022-02-18 $27.26 $27.66 $25.94 $26.24 $26.24 390,671
2022-02-17 $27.71 $28.13 $26.91 $27.27 $27.27 281,902
2022-02-16 $28.70 $28.70 $27.37 $28.18 $28.18 241,806
2022-02-15 $27.71 $29.18 $27.51 $29.10 $29.10 534,922
2022-02-14 $26.73 $28.42 $26.18 $27.23 $27.23 274,017
2022-02-11 $28.22 $28.87 $26.90 $27.06 $27.06 332,069
2022-02-10 $27.93 $29.51 $27.26 $28.02 $28.02 420,082
2022-02-09 $28.12 $29.60 $27.92 $28.99 $28.99 679,551
2022-02-08 $26.60 $27.90 $26.28 $27.88 $27.88 531,036
2022-02-07 $26.77 $27.55 $26.07 $26.80 $26.80 427,399
2022-02-04 $25.65 $27.03 $25.36 $26.81 $26.81 813,044
2022-02-03 $25.53 $26.04 $24.69 $25.35 $25.35 1,872,666
2022-02-02 $28.35 $28.35 $27.08 $27.23 $27.23 728,151
2022-02-01 $27.77 $28.81 $27.59 $27.98 $27.98 732,417
2022-01-31 $24.53 $28.15 $24.42 $27.66 $27.66 1,289,528
2022-01-28 $23.68 $24.55 $23.08 $24.38 $24.38 786,445
2022-01-27 $23.54 $24.58 $23.11 $23.50 $23.50 738,008
2022-01-26 $24.30 $24.85 $23.00 $23.06 $23.06 581,039
2022-01-25 $23.76 $24.28 $22.71 $23.67 $23.67 766,790
2022-01-24 $22.56 $24.65 $21.94 $24.38 $24.38 1,106,755
2022-01-21 $24.39 $24.75 $22.71 $23.05 $23.05 1,009,395
2022-01-20 $24.63 $25.48 $24.48 $24.72 $24.72 622,833
2022-01-19 $24.15 $25.21 $23.84 $24.20 $24.20 907,128
2022-01-18 $25.05 $25.98 $24.20 $24.36 $24.36 732,708
2022-01-14 $26.24 $27.00 $25.29 $25.77 $25.77 773,869
2022-01-13 $27.50 $28.28 $26.43 $26.61 $26.61 805,156
2022-01-12 $29.14 $29.44 $27.43 $27.77 $27.77 407,932
2022-01-11 $27.54 $29.29 $27.41 $29.15 $29.15 912,487
2022-01-10 $27.21 $27.73 $25.80 $27.62 $27.62 1,108,519
2022-01-07 $28.77 $29.35 $27.42 $27.42 $27.42 998,112
2022-01-06 $29.18 $30.65 $28.61 $28.76 $28.76 928,414
2022-01-05 $30.83 $31.20 $29.19 $29.62 $29.62 957,946
2022-01-04 $32.49 $32.77 $30.56 $31.06 $31.06 1,662,918
2022-01-03 $33.26 $33.61 $32.30 $32.78 $32.78 500,468
2021-12-31 $33.38 $33.90 $33.19 $33.28 $33.28 448,288
2021-12-30 $32.80 $33.64 $32.80 $33.28 $33.28 1,131,386
2021-12-29 $33.33 $33.33 $32.38 $32.91 $32.91 712,667
2021-12-28 $33.70 $33.89 $32.46 $33.33 $33.33 593,229
2021-12-27 $32.78 $33.73 $32.58 $33.66 $33.66 473,639
2021-12-23 $32.06 $32.85 $31.41 $32.76 $32.76 745,882
2021-12-22 $31.02 $32.17 $30.80 $32.16 $32.16 1,141,051
2021-12-21 $30.80 $31.62 $30.01 $30.98 $30.98 1,793,800
2021-12-20 $30.47 $31.42 $30.22 $30.64 $30.64 1,593,207
2021-12-17 $30.26 $31.71 $29.12 $31.15 $31.15 3,443,133
2021-12-16 $32.08 $32.43 $30.42 $30.53 $30.53 2,286,719
2021-12-15 $30.79 $32.44 $30.57 $32.15 $32.15 1,974,349
2021-12-14 $30.75 $31.52 $30.19 $30.98 $30.98 2,188,231
2021-12-13 $31.35 $33.01 $31.15 $31.56 $31.56 1,167,814
2021-12-10 $31.54 $32.39 $31.12 $31.39 $31.39 1,547,664
2021-12-09 $32.32 $33.14 $31.33 $31.50 $31.50 748,817
2021-12-08 $32.15 $33.21 $31.55 $32.38 $32.38 1,666,880
2021-12-07 $32.18 $33.02 $31.68 $32.13 $32.13 1,042,214
2021-12-06 $30.75 $32.13 $30.05 $31.40 $31.40 1,095,170
2021-12-03 $31.25 $31.34 $29.50 $31.13 $31.13 1,065,755
2021-12-02 $30.02 $31.54 $29.68 $31.11 $31.11 1,014,613
2021-12-01 $30.90 $31.57 $29.49 $30.02 $30.02 1,312,291
2021-11-30 $32.20 $32.53 $30.35 $30.88 $30.88 944,321
2021-11-29 $33.17 $33.45 $32.01 $32.17 $32.17 1,170,049
2021-11-26 $32.19 $33.10 $32.01 $33.05 $33.05 428,980
2021-11-24 $31.27 $33.50 $30.71 $32.99 $32.99 651,124
2021-11-23 $32.68 $33.14 $30.38 $31.26 $31.26 1,320,935
2021-11-22 $33.15 $33.43 $31.42 $32.74 $32.74 2,081,791
2021-11-19 $32.02 $33.21 $31.40 $31.53 $31.53 2,321,345
2021-11-18 $33.79 $34.82 $30.74 $31.37 $31.37 3,987,221
2021-11-17 $33.16 $33.27 $30.80 $32.14 $32.14 915,349
2021-11-16 $31.25 $34.42 $30.36 $33.14 $33.14 1,283,410
2021-11-15 $34.80 $34.99 $33.39 $33.74 $33.74 708,120
2021-11-12 $35.09 $35.09 $33.64 $34.82 $34.82 488,836
2021-11-11 $34.97 $35.90 $34.56 $34.68 $34.68 1,598,736
2021-11-10 $31.74 $37.53 $31.30 $34.90 $34.90 1,049,831
2021-11-09 $34.11 $34.62 $33.30 $34.24 $34.24 570,718
2021-11-08 $33.49 $34.49 $32.81 $33.68 $33.68 540,691
2021-11-05 $36.02 $36.61 $33.06 $33.17 $33.17 797,518
2021-11-04 $35.22 $37.03 $34.65 $36.08 $36.08 715,489
2021-11-03 $37.13 $38.52 $35.68 $35.86 $35.86 604,733
2021-11-02 $38.30 $38.59 $36.98 $37.47 $37.47 571,294
2021-11-01 $39.66 $40.79 $38.30 $38.39 $38.39 344,172
2021-10-29 $39.14 $40.01 $38.69 $39.53 $39.53 473,292
2021-10-28 $37.14 $39.29 $36.93 $39.18 $39.18 317,724
2021-10-27 $38.30 $39.88 $36.64 $37.18 $37.18 713,478
2021-10-26 $37.07 $39.05 $37.07 $38.30 $38.30 574,669
2021-10-25 $36.07 $36.90 $35.67 $36.66 $36.66 708,176
2021-10-22 $36.01 $36.66 $35.33 $36.16 $36.16 606,833
2021-10-21 $35.58 $36.92 $35.58 $36.01 $36.01 361,163
2021-10-20 $36.62 $36.68 $35.25 $35.49 $35.49 545,356
2021-10-19 $35.76 $37.57 $34.61 $36.68 $36.68 644,763
2021-10-18 $32.01 $36.74 $32.01 $35.36 $35.36 1,577,518
2021-10-15 $32.12 $32.23 $30.82 $31.76 $31.76 1,699,135
2021-10-14 $31.76 $32.44 $31.16 $32.11 $32.11 293,897
2021-10-13 $31.05 $31.53 $30.32 $31.31 $31.31 263,264
2021-10-12 $31.69 $32.03 $29.83 $30.97 $30.97 513,428
2021-10-11 $34.23 $34.44 $31.28 $31.63 $31.63 597,436
2021-10-08 $33.24 $34.71 $32.65 $34.53 $34.53 430,663
2021-10-07 $31.85 $33.48 $31.81 $33.07 $33.07 199,130
2021-10-06 $31.90 $32.46 $31.12 $31.74 $31.74 159,057
2021-10-05 $31.86 $33.22 $31.84 $32.45 $32.45 244,148
2021-10-04 $34.03 $34.52 $30.85 $31.85 $31.85 761,205
2021-10-01 $34.46 $35.25 $33.84 $34.07 $34.07 420,030
2021-09-30 $35.33 $35.33 $32.87 $34.16 $34.16 375,786
2021-09-29 $34.84 $35.79 $34.64 $35.35 $35.35 718,472
2021-09-28 $35.01 $35.46 $33.52 $35.00 $35.00 885,336
2021-09-27 $35.26 $36.06 $34.95 $35.72 $35.72 296,690
2021-09-24 $35.87 $36.17 $35.08 $35.63 $35.63 154,466
2021-09-23 $35.05 $36.58 $34.80 $36.35 $36.35 237,388
2021-09-22 $35.29 $35.78 $34.90 $34.99 $34.99 324,057
2021-09-21 $34.60 $35.91 $34.48 $35.22 $35.22 291,298
2021-09-20 $35.88 $35.88 $33.87 $34.60 $34.60 529,135
2021-09-17 $36.21 $37.84 $35.60 $37.25 $37.25 293,916
2021-09-16 $35.50 $36.19 $34.75 $36.06 $36.06 212,814
2021-09-15 $33.36 $36.36 $33.29 $36.05 $36.05 317,393
2021-09-14 $35.62 $35.62 $33.06 $33.88 $33.88 369,170
2021-09-13 $36.39 $36.47 $34.65 $35.36 $35.36 163,089
2021-09-10 $37.18 $37.66 $35.96 $36.00 $36.00 120,301
2021-09-09 $35.68 $38.23 $35.34 $37.16 $37.16 260,118
2021-09-08 $36.21 $36.36 $35.23 $35.83 $35.83 141,301
2021-09-07 $37.20 $37.50 $35.63 $36.75 $36.75 214,242
2021-09-03 $36.69 $38.13 $36.69 $37.41 $37.41 108,838
2021-09-02 $36.40 $36.64 $35.77 $36.31 $36.31 94,411
2021-09-01 $36.07 $36.79 $35.65 $36.58 $36.58 117,498
2021-08-31 $35.32 $36.99 $35.24 $36.33 $36.33 255,431
2021-08-30 $34.03 $36.67 $34.03 $35.24 $35.24 457,784
2021-08-27 $31.00 $33.96 $30.86 $33.58 $33.58 359,250
2021-08-26 $31.90 $32.22 $31.00 $31.05 $31.05 148,812
2021-08-25 $31.53 $32.62 $31.53 $31.92 $31.92 194,663
2021-08-24 $31.84 $32.51 $31.46 $31.83 $31.83 228,510
2021-08-23 $31.95 $32.28 $31.54 $31.66 $31.66 104,993
2021-08-20 $31.54 $31.99 $31.01 $31.77 $31.77 135,770
2021-08-19 $31.73 $31.97 $31.00 $31.35 $31.35 166,588
2021-08-18 $31.75 $32.23 $31.50 $31.78 $31.78 242,698
2021-08-17 $31.17 $32.45 $30.59 $31.73 $31.73 142,541
2021-08-16 $32.71 $32.83 $31.00 $31.50 $31.50 216,852
2021-08-13 $33.75 $33.91 $32.84 $33.06 $33.06 197,926
2021-08-12 $32.96 $34.18 $32.75 $33.80 $33.80 172,582
2021-08-11 $33.55 $33.72 $32.21 $33.20 $33.20 129,119
2021-08-10 $34.50 $35.16 $33.18 $33.57 $33.57 144,684
2021-08-09 $34.18 $35.10 $33.62 $34.00 $34.00 166,515
2021-08-06 $34.29 $35.33 $33.98 $34.15 $34.15 116,858
2021-08-05 $35.05 $35.70 $34.36 $34.69 $34.69 195,636
2021-08-04 $34.79 $35.70 $34.41 $35.19 $35.19 121,817
2021-08-03 $34.70 $35.06 $33.58 $34.75 $34.75 268,220
2021-08-02 $34.53 $35.26 $32.83 $34.70 $34.70 252,947
2021-07-30 $34.10 $35.69 $32.95 $34.60 $34.60 556,696
2021-07-29 $35.10 $36.50 $35.01 $35.90 $35.90 297,558
2021-07-28 $33.00 $35.20 $33.00 $34.80 $34.80 952,272
2021-07-27 $34.75 $35.03 $32.07 $32.65 $32.65 474,473
2021-07-26 $36.28 $37.27 $34.00 $34.51 $34.51 358,532
2021-07-23 $37.33 $38.65 $36.01 $36.10 $36.10 595,518
2021-07-22 $36.38 $37.27 $35.72 $36.29 $36.29 300,169
2021-07-21 $37.46 $38.33 $36.01 $36.25 $36.25 286,331
2021-07-20 $37.80 $38.33 $37.42 $37.87 $37.87 184,048
2021-07-19 $35.17 $38.03 $34.81 $37.70 $37.70 242,833
2021-07-16 $35.13 $36.66 $34.92 $35.99 $35.99 470,169
2021-07-15 $36.25 $36.25 $33.49 $34.56 $34.56 474,988
2021-07-14 $38.18 $38.47 $34.16 $36.11 $36.11 724,377
2021-07-13 $39.71 $40.71 $37.88 $37.97 $37.97 259,486
2021-07-12 $40.06 $40.60 $38.31 $39.62 $39.62 242,770
2021-07-09 $39.46 $40.53 $38.50 $40.21 $40.21 236,897
2021-07-08 $36.89 $39.24 $36.24 $39.12 $39.12 226,479
2021-07-07 $38.20 $39.13 $37.58 $38.02 $38.02 219,328
2021-07-06 $39.43 $39.84 $38.09 $38.13 $38.13 281,878
2021-07-02 $41.89 $42.89 $39.43 $39.48 $39.48 334,437
2021-07-01 $42.06 $43.19 $41.16 $41.46 $41.46 594,055
2021-06-30 $46.79 $47.68 $42.32 $42.34 $42.34 948,533
2021-06-29 $44.29 $48.42 $43.81 $47.06 $47.06 543,317
2021-06-28 $43.53 $45.81 $43.41 $43.99 $43.99 532,432
2021-06-25 $42.02 $44.24 $41.10 $43.52 $43.52 1,390,681
2021-06-24 $43.30 $43.76 $39.02 $41.96 $41.96 900,799
2021-06-23 $41.38 $43.87 $41.03 $43.08 $43.08 737,349
2021-06-22 $38.98 $41.45 $38.98 $40.93 $40.93 575,677
2021-06-21 $39.00 $41.50 $38.50 $39.08 $39.08 639,251
2021-06-18 $35.58 $38.87 $35.33 $38.65 $38.65 506,822
2021-06-17 $34.41 $35.91 $34.24 $35.62 $35.62 268,779
2021-06-16 $35.17 $36.07 $34.12 $34.74 $34.74 314,347
2021-06-15 $37.25 $37.25 $35.12 $35.29 $35.29 287,109
2021-06-14 $36.29 $38.39 $36.00 $37.49 $37.49 712,471
2021-06-11 $34.42 $36.15 $34.08 $36.00 $36.00 407,464
2021-06-10 $35.97 $36.28 $33.51 $34.31 $34.31 406,513
2021-06-09 $35.25 $39.24 $35.07 $35.73 $35.73 966,187
2021-06-08 $35.06 $35.68 $34.69 $35.08 $35.08 235,639
2021-06-07 $35.49 $35.86 $35.08 $35.15 $35.15 175,903
2021-06-04 $35.00 $35.99 $34.94 $35.22 $35.22 184,697
2021-06-03 $36.24 $36.60 $34.57 $34.69 $34.69 242,603
2021-06-02 $35.10 $36.99 $35.10 $36.65 $36.65 384,982
2021-06-01 $36.97 $36.97 $34.55 $34.84 $34.84 211,780
2021-05-28 $37.00 $37.05 $36.15 $36.89 $36.89 463,352
2021-05-27 $34.95 $37.22 $34.43 $36.72 $36.72 324,174
2021-05-26 $34.83 $36.35 $31.33 $35.08 $35.08 704,651
2021-05-25 $33.07 $34.99 $33.07 $34.80 $34.80 449,924
2021-05-24 $32.51 $33.20 $30.75 $33.01 $33.01 266,891
2021-05-21 $30.24 $32.55 $30.09 $32.20 $32.20 418,111
2021-05-20 $27.49 $30.54 $27.49 $29.79 $29.79 516,653
2021-05-19 $28.50 $28.96 $27.16 $27.33 $27.33 787,560
2021-05-18 $29.54 $30.30 $28.67 $28.70 $28.70 417,252
2021-05-17 $30.38 $31.08 $29.03 $29.82 $29.82 442,430
2021-05-14 $30.34 $31.62 $30.06 $30.86 $30.86 533,463
2021-05-13 $33.59 $33.66 $28.52 $29.71 $29.71 626,368
2021-05-12 $33.84 $34.25 $32.93 $33.53 $33.53 230,773
2021-05-11 $32.77 $35.66 $31.50 $33.94 $33.94 466,991
2021-05-10 $36.42 $36.97 $32.07 $32.98 $32.98 460,081
2021-05-07 $34.00 $36.60 $34.00 $36.42 $36.42 296,241
2021-05-06 $34.65 $34.70 $34.00 $34.21 $34.21 340,702
2021-05-05 $34.09 $34.81 $34.09 $34.56 $34.56 141,600
2021-05-04 $35.53 $35.75 $34.08 $34.63 $34.63 239,249
2021-05-03 $35.63 $36.93 $35.54 $35.76 $35.76 198,275
2021-04-30 $33.59 $35.48 $33.32 $35.21 $35.21 702,321
2021-04-29 $34.26 $34.50 $31.43 $34.27 $34.27 534,408
2021-04-28 $34.30 $34.90 $34.01 $34.24 $34.24 339,252
2021-04-27 $35.31 $35.51 $34.17 $34.59 $34.59 208,054
2021-04-26 $34.40 $35.34 $34.09 $34.86 $34.86 342,602
2021-04-23 $35.01 $35.65 $33.20 $34.24 $34.24 916,660
2021-04-22 $35.04 $37.50 $34.21 $35.77 $35.77 993,963
2021-04-21 $35.00 $38.28 $33.04 $36.00 $36.00 10,062,366

DoubleVerify Holdings Inc (DV) News Headlines

Here are Thursday's biggest analyst calls: Amazon, Chewy, Nvidia, Disney, Meta, Mastercard, Apple & more

Here are Thursday's biggest calls on Wall Street.

cnbc.com Jan. 11, 2024

How to play the next stage of AI in 2024, according to Canaccord Genuity

Canaccord Genuity is laying out some names poised to capitalize on the new phase of stage of AI set to unfold in 2024.

cnbc.com Jan. 12, 2024
Recent DoubleVerify Holdings Inc (DV) 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.