GoodRx Holdings Inc - Class A (GDRX) Exchange: NASDAQ

Data as of March 29, 2024

$6.91 ($0.14) 2.07%

GoodRx Holdings Inc - Class A - Daily Information
Click for more stock information on GoodRx Holdings Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $6.72
Previous Close $6.91
High $7.03
Low $6.70
Adjusted Open $6.72
Previous Adjusted Close $6.91
Adjusted High $7.03
Adjusted Low $6.70

About GoodRx Holdings Inc - Class A (GDRX)

GoodRx Holdings Inc - Class A (GDRX) is a pharmacy benefit manager and America's leading online medical service provider. GoodRx provides access to online doctor consultations, rewards programs, prescription drug savings, and other healthcare services for consumers. GoodRx was founded in 2008 and has since grown to become one of the nation's largest online medical service companies. GoodRx has saved customers over $15 billion in drug costs since its inception. It partners with over 70,000 pharmacies, including all major U.S. pharmacies, to bring discounts to people all across the U.S. The company has grown over the years and now offers services in every state, with over 10 million customers saving an average of 60% on their prescription drug costs each month. Additionally, GoodRx also offers its own line of prescriptions drugs at lower costs than other competitors. With its wide-ranging partnerships and its own line of prescription drugs, GoodRx has become a one-stop shop for those looking to get the most out of their healthcare dollars.

Historical Stock Data for GoodRx Holdings Inc - Class A (GDRX)

Date Open High Low Close Adj.Close Volume
2024-03-15 $6.72 $7.03 $6.70 $6.91 $6.91 1,554,091
2024-03-14 $7.08 $7.10 $6.65 $6.77 $6.77 1,303,604
2024-03-13 $7.16 $7.39 $7.13 $7.14 $7.14 800,268
2024-03-12 $7.34 $7.45 $7.19 $7.22 $7.22 1,525,824
2024-03-11 $7.30 $7.47 $7.27 $7.35 $7.35 1,280,516
2024-03-08 $7.64 $7.70 $7.22 $7.39 $7.39 1,789,118
2024-03-07 $7.65 $7.87 $7.50 $7.54 $7.54 1,244,223
2024-03-06 $7.62 $7.73 $7.40 $7.57 $7.57 1,102,357
2024-03-05 $8.03 $8.14 $7.47 $7.61 $7.61 1,637,847
2024-03-04 $8.25 $8.29 $7.75 $8.08 $8.08 3,300,834
2024-03-01 $8.32 $8.52 $8.02 $8.35 $8.35 4,128,565
2024-02-29 $7.27 $8.00 $7.07 $7.79 $7.79 8,654,040
2024-02-28 $6.52 $6.96 $6.38 $6.47 $6.47 4,136,041
2024-02-27 $6.61 $6.68 $6.49 $6.59 $6.59 973,318
2024-02-26 $6.50 $6.69 $6.41 $6.54 $6.54 1,394,074
2024-02-23 $6.45 $6.57 $6.30 $6.38 $6.38 1,410,218
2024-02-22 $6.61 $6.64 $6.44 $6.54 $6.54 1,476,458
2024-02-21 $6.36 $6.58 $6.27 $6.54 $6.54 1,543,051
2024-02-20 $6.30 $6.49 $6.25 $6.43 $6.43 762,634
2024-02-16 $6.60 $6.64 $6.44 $6.45 $6.45 538,059
2024-02-15 $6.68 $6.76 $6.56 $6.73 $6.73 843,807
2024-02-14 $6.52 $6.63 $6.33 $6.62 $6.62 1,007,072
2024-02-13 $6.30 $6.50 $6.15 $6.39 $6.39 782,511
2024-02-12 $6.50 $6.88 $6.48 $6.63 $6.63 1,476,695
2024-02-09 $6.55 $6.60 $6.46 $6.51 $6.51 626,078
2024-02-08 $6.18 $6.55 $6.08 $6.53 $6.53 1,141,411
2024-02-07 $6.07 $6.32 $5.98 $6.22 $6.22 1,099,836
2024-02-06 $5.98 $6.09 $5.91 $6.07 $6.07 606,472
2024-02-05 $6.17 $6.17 $5.91 $6.01 $6.01 742,791
2024-02-02 $6.04 $6.26 $5.93 $6.20 $6.20 1,201,220
2024-02-01 $6.06 $6.15 $5.92 $6.13 $6.13 1,322,679
2024-01-31 $6.11 $6.22 $5.99 $6.00 $6.00 1,186,226
2024-01-30 $6.41 $6.49 $6.15 $6.16 $6.16 636,192
2024-01-29 $6.49 $6.53 $6.36 $6.46 $6.46 759,505
2024-01-26 $6.47 $6.61 $6.44 $6.49 $6.49 761,934
2024-01-25 $6.79 $6.79 $6.43 $6.51 $6.51 1,216,109
2024-01-24 $6.87 $6.92 $6.58 $6.70 $6.70 1,060,161
2024-01-23 $6.64 $6.73 $6.37 $6.69 $6.69 2,082,505
2024-01-22 $6.50 $6.75 $6.47 $6.57 $6.57 669,159
2024-01-19 $6.54 $6.59 $6.24 $6.43 $6.43 1,177,531
2024-01-18 $6.39 $6.62 $6.27 $6.50 $6.50 1,736,492
2024-01-17 $6.10 $6.34 $6.00 $6.33 $6.33 1,418,607
2024-01-16 $6.54 $6.57 $6.19 $6.30 $6.30 2,706,054
2024-01-12 $6.67 $7.03 $6.60 $6.64 $6.64 3,011,851
2024-01-11 $6.48 $6.67 $6.38 $6.57 $6.57 2,525,228
2024-01-10 $6.42 $6.68 $6.16 $6.47 $6.47 7,809,067
2024-01-09 $5.52 $5.78 $5.48 $5.71 $5.71 1,502,813
2024-01-08 $5.45 $5.68 $5.45 $5.60 $5.60 1,322,136
2024-01-05 $5.66 $5.67 $5.46 $5.49 $5.49 1,034,701
2024-01-04 $5.30 $5.76 $5.27 $5.70 $5.70 2,113,718
2024-01-03 $5.54 $5.54 $5.31 $5.37 $5.37 2,237,656
2024-01-02 $6.13 $6.13 $5.45 $5.62 $5.62 4,378,187
2023-12-29 $6.58 $6.76 $6.49 $6.70 $6.70 2,465,583
2023-12-28 $6.45 $6.60 $6.45 $6.60 $6.60 782,808
2023-12-27 $6.47 $6.53 $6.36 $6.51 $6.51 1,074,451
2023-12-26 $6.43 $6.49 $6.38 $6.44 $6.44 814,836
2023-12-22 $6.49 $6.55 $6.32 $6.42 $6.42 1,021,398
2023-12-21 $6.40 $6.51 $6.29 $6.46 $6.46 1,005,336
2023-12-20 $6.41 $6.57 $6.19 $6.29 $6.29 1,467,257
2023-12-19 $6.31 $6.41 $6.29 $6.40 $6.40 1,039,277
2023-12-18 $6.31 $6.52 $6.20 $6.30 $6.30 1,266,120
2023-12-15 $6.36 $6.42 $6.17 $6.33 $6.33 2,649,375
2023-12-14 $6.27 $6.42 $6.16 $6.30 $6.30 2,153,356
2023-12-13 $5.68 $6.13 $5.64 $6.08 $6.08 1,292,759
2023-12-12 $5.78 $5.78 $5.59 $5.72 $5.72 982,420
2023-12-11 $5.91 $5.95 $5.72 $5.81 $5.81 1,126,024
2023-12-08 $5.89 $5.99 $5.86 $5.97 $5.97 787,782
2023-12-07 $6.00 $6.01 $5.86 $5.94 $5.94 1,038,952
2023-12-06 $6.18 $6.31 $5.96 $6.00 $6.00 1,997,959
2023-12-05 $6.44 $6.44 $5.87 $6.09 $6.09 3,054,542
2023-12-04 $6.35 $6.68 $6.25 $6.50 $6.50 1,689,492
2023-12-01 $6.18 $6.39 $6.06 $6.37 $6.37 1,446,511
2023-11-30 $5.83 $6.10 $5.64 $5.99 $5.99 3,083,632
2023-11-29 $6.02 $6.19 $5.78 $5.80 $5.80 1,438,086
2023-11-28 $5.74 $6.06 $5.74 $5.97 $5.97 2,079,048
2023-11-27 $5.81 $5.94 $5.79 $5.82 $5.82 1,237,547
2023-11-24 $5.79 $5.94 $5.76 $5.89 $5.89 661,465
2023-11-22 $5.69 $6.00 $5.67 $5.84 $5.84 1,937,358
2023-11-21 $5.67 $5.80 $5.57 $5.59 $5.59 1,245,904
2023-11-20 $5.47 $5.91 $5.42 $5.76 $5.76 2,014,970
2023-11-17 $5.25 $5.37 $5.19 $5.23 $5.23 922,699
2023-11-16 $5.21 $5.28 $5.03 $5.20 $5.20 1,319,664
2023-11-15 $5.00 $5.41 $4.99 $5.28 $5.28 1,792,719
2023-11-14 $4.75 $5.17 $4.73 $4.99 $4.99 1,674,451
2023-11-13 $4.75 $4.82 $4.63 $4.71 $4.71 1,400,889
2023-11-10 $4.44 $4.79 $4.40 $4.79 $4.79 2,813,106
2023-11-09 $5.33 $5.33 $4.14 $4.44 $4.44 9,342,995
2023-11-08 $5.43 $5.57 $5.35 $5.47 $5.47 2,496,914
2023-11-07 $5.34 $5.48 $5.23 $5.40 $5.40 1,185,954
2023-11-06 $5.38 $5.46 $5.27 $5.33 $5.33 1,413,866
2023-11-03 $5.40 $5.56 $5.35 $5.37 $5.37 2,495,061
2023-11-02 $5.13 $5.33 $5.13 $5.29 $5.29 1,212,190
2023-11-01 $4.93 $5.09 $4.80 $5.04 $5.04 1,377,652
2023-10-31 $5.11 $5.19 $4.91 $4.93 $4.93 1,390,997
2023-10-30 $5.17 $5.23 $5.08 $5.12 $5.12 1,058,010
2023-10-27 $5.28 $5.29 $5.11 $5.11 $5.11 1,237,800
2023-10-26 $5.23 $5.28 $5.13 $5.24 $5.24 787,024
2023-10-25 $5.35 $5.44 $5.19 $5.23 $5.23 809,936
2023-10-24 $5.38 $5.59 $5.38 $5.50 $5.50 498,501
2023-10-23 $5.45 $5.47 $5.24 $5.33 $5.33 836,811
2023-10-20 $5.24 $5.52 $5.22 $5.49 $5.49 1,354,938
2023-10-19 $5.36 $5.37 $5.22 $5.28 $5.28 610,424
2023-10-18 $5.48 $5.48 $5.29 $5.31 $5.31 897,024
2023-10-17 $5.47 $5.63 $5.43 $5.53 $5.53 787,573
2023-10-16 $5.34 $5.59 $5.31 $5.53 $5.53 793,250
2023-10-13 $5.42 $5.44 $5.15 $5.31 $5.31 965,409
2023-10-12 $5.36 $5.44 $5.17 $5.42 $5.42 1,499,074
2023-10-11 $5.31 $5.40 $5.24 $5.32 $5.32 833,490
2023-10-10 $5.15 $5.36 $5.15 $5.30 $5.30 656,554
2023-10-09 $5.08 $5.19 $5.05 $5.12 $5.12 505,452
2023-10-06 $5.02 $5.23 $5.02 $5.15 $5.15 859,640
2023-10-05 $5.18 $5.23 $5.04 $5.10 $5.10 693,953
2023-10-04 $5.28 $5.28 $5.12 $5.17 $5.17 962,241
2023-10-03 $5.50 $5.55 $5.21 $5.26 $5.26 678,708
2023-10-02 $5.59 $5.64 $5.50 $5.58 $5.58 564,207
2023-09-29 $5.61 $5.66 $5.52 $5.63 $5.63 855,088
2023-09-28 $5.46 $5.58 $5.42 $5.53 $5.53 763,603
2023-09-27 $5.46 $5.51 $5.35 $5.46 $5.46 1,035,500
2023-09-26 $5.44 $5.47 $5.28 $5.40 $5.40 762,415
2023-09-25 $5.50 $5.57 $5.38 $5.47 $5.47 1,248,352
2023-09-22 $5.70 $5.71 $5.55 $5.58 $5.58 548,389
2023-09-21 $5.68 $5.80 $5.62 $5.64 $5.64 623,598
2023-09-20 $5.85 $5.96 $5.75 $5.76 $5.76 732,689
2023-09-19 $5.75 $5.81 $5.71 $5.79 $5.79 777,216
2023-09-18 $5.94 $5.99 $5.75 $5.77 $5.77 844,822
2023-09-15 $6.23 $6.27 $5.90 $6.00 $6.00 1,369,915
2023-09-14 $6.40 $6.53 $6.20 $6.26 $6.26 960,220
2023-09-13 $6.02 $6.36 $6.01 $6.32 $6.32 1,130,833
2023-09-12 $6.13 $6.30 $6.02 $6.06 $6.06 942,408
2023-09-11 $6.19 $6.32 $6.14 $6.18 $6.18 625,731
2023-09-08 $6.15 $6.20 $6.11 $6.18 $6.18 1,255,252
2023-09-07 $6.29 $6.29 $6.06 $6.16 $6.16 866,693
2023-09-06 $6.36 $6.44 $6.32 $6.37 $6.37 830,515
2023-09-05 $6.49 $6.49 $6.30 $6.35 $6.35 1,081,574
2023-09-01 $6.62 $6.72 $6.48 $6.55 $6.55 1,293,264
2023-08-31 $6.56 $6.91 $6.53 $6.53 $6.53 1,248,465
2023-08-30 $6.30 $6.71 $6.28 $6.57 $6.57 1,796,092
2023-08-29 $6.13 $6.49 $6.10 $6.28 $6.28 1,554,062
2023-08-28 $6.09 $6.29 $6.09 $6.14 $6.14 1,336,896
2023-08-25 $5.99 $6.25 $5.93 $6.04 $6.04 1,982,007
2023-08-24 $6.18 $6.20 $5.97 $5.99 $5.99 1,996,947
2023-08-23 $6.40 $6.43 $6.13 $6.19 $6.19 2,346,777
2023-08-22 $6.58 $6.62 $6.29 $6.34 $6.34 1,599,367
2023-08-21 $6.77 $6.78 $6.36 $6.52 $6.52 2,035,001
2023-08-18 $6.81 $7.03 $6.63 $6.72 $6.72 2,157,812
2023-08-17 $7.13 $7.16 $6.51 $6.87 $6.87 2,417,923
2023-08-16 $7.31 $7.49 $7.22 $7.24 $7.24 1,186,397
2023-08-15 $7.44 $7.57 $7.24 $7.38 $7.38 1,877,444
2023-08-14 $7.83 $7.83 $7.43 $7.51 $7.51 2,082,304
2023-08-11 $8.12 $8.44 $7.87 $7.91 $7.91 2,436,197
2023-08-10 $8.40 $9.14 $8.12 $8.25 $8.25 3,372,653
2023-08-09 $7.75 $8.50 $7.64 $7.94 $7.94 3,454,127
2023-08-08 $8.54 $8.81 $8.42 $8.74 $8.74 2,820,935
2023-08-07 $9.03 $9.12 $8.38 $8.68 $8.68 2,492,203
2023-08-04 $8.73 $9.25 $8.62 $9.12 $9.12 3,573,682
2023-08-03 $8.40 $8.75 $8.30 $8.61 $8.61 2,516,573
2023-08-02 $8.56 $8.60 $8.18 $8.46 $8.46 2,657,141
2023-08-01 $9.22 $9.34 $8.63 $8.67 $8.67 5,034,267
2023-07-31 $7.61 $9.37 $7.60 $9.24 $9.24 23,302,935
2023-07-28 $6.78 $6.91 $6.71 $6.75 $6.75 879,826
2023-07-27 $6.88 $7.00 $6.58 $6.64 $6.64 977,604
2023-07-26 $6.61 $6.92 $6.54 $6.85 $6.85 1,200,974
2023-07-25 $6.51 $6.75 $6.45 $6.62 $6.62 821,397
2023-07-24 $6.88 $6.88 $6.60 $6.62 $6.62 981,783
2023-07-21 $6.97 $7.09 $6.66 $6.93 $6.93 1,062,740
2023-07-20 $7.44 $7.46 $6.75 $6.87 $6.87 2,088,387
2023-07-19 $7.68 $7.81 $7.36 $7.52 $7.52 1,644,037
2023-07-18 $7.52 $7.87 $7.50 $7.64 $7.64 1,679,964
2023-07-17 $7.47 $7.63 $7.28 $7.52 $7.52 1,678,641
2023-07-14 $7.34 $7.68 $7.32 $7.46 $7.46 3,299,838
2023-07-13 $6.60 $7.37 $6.46 $7.33 $7.33 5,036,872
2023-07-12 $5.72 $6.65 $5.61 $6.56 $6.56 6,854,630
2023-07-11 $5.51 $5.55 $5.37 $5.40 $5.40 1,545,317
2023-07-10 $5.33 $5.54 $5.29 $5.49 $5.49 769,212
2023-07-07 $5.26 $5.42 $5.25 $5.32 $5.32 580,541
2023-07-06 $5.29 $5.29 $5.11 $5.23 $5.23 567,329
2023-07-05 $5.46 $5.46 $5.32 $5.34 $5.34 821,248
2023-07-03 $5.51 $5.61 $5.44 $5.49 $5.49 392,531
2023-06-30 $5.57 $5.64 $5.51 $5.52 $5.52 587,731
2023-06-29 $5.52 $5.62 $5.48 $5.51 $5.51 492,938
2023-06-28 $5.41 $5.56 $5.39 $5.55 $5.55 492,710
2023-06-27 $5.40 $5.52 $5.33 $5.46 $5.46 906,658
2023-06-26 $5.46 $5.57 $5.38 $5.39 $5.39 660,020
2023-06-23 $5.54 $5.65 $5.42 $5.46 $5.46 690,459
2023-06-22 $5.55 $5.72 $5.51 $5.72 $5.72 854,747
2023-06-21 $5.57 $5.62 $5.49 $5.57 $5.57 814,387
2023-06-20 $5.66 $5.67 $5.51 $5.59 $5.59 687,220
2023-06-16 $5.76 $5.80 $5.64 $5.72 $5.72 951,850
2023-06-15 $5.64 $5.81 $5.62 $5.78 $5.78 762,806
2023-06-14 $5.76 $5.78 $5.59 $5.68 $5.68 673,383
2023-06-13 $5.68 $5.79 $5.62 $5.75 $5.75 743,166
2023-06-12 $5.50 $5.70 $5.48 $5.65 $5.65 868,617
2023-06-09 $5.49 $5.64 $5.45 $5.51 $5.51 680,127
2023-06-08 $5.42 $5.53 $5.39 $5.48 $5.48 1,045,645
2023-06-07 $5.58 $5.66 $5.41 $5.41 $5.41 866,465
2023-06-06 $5.36 $5.65 $5.34 $5.53 $5.53 1,368,379
2023-06-05 $5.37 $5.47 $5.25 $5.39 $5.39 948,627
2023-06-02 $5.42 $5.47 $5.29 $5.39 $5.39 1,062,227
2023-06-01 $5.41 $5.42 $5.29 $5.37 $5.37 619,637
2023-05-31 $5.51 $5.57 $5.28 $5.43 $5.43 1,071,007
2023-05-30 $5.52 $5.60 $5.48 $5.53 $5.53 907,519
2023-05-26 $5.25 $5.57 $5.24 $5.51 $5.51 1,259,463
2023-05-25 $5.16 $5.26 $4.99 $5.24 $5.24 1,229,753
2023-05-24 $5.16 $5.21 $5.05 $5.14 $5.14 782,926
2023-05-23 $5.21 $5.33 $5.18 $5.22 $5.22 875,874
2023-05-22 $5.08 $5.31 $5.04 $5.26 $5.26 844,948
2023-05-19 $5.14 $5.17 $5.06 $5.08 $5.08 639,725
2023-05-18 $5.24 $5.30 $5.04 $5.14 $5.14 910,671
2023-05-17 $5.06 $5.28 $4.97 $5.27 $5.27 1,139,008
2023-05-16 $5.16 $5.28 $5.01 $5.07 $5.07 1,243,257
2023-05-15 $5.07 $5.27 $4.97 $5.20 $5.20 1,429,474
2023-05-12 $5.00 $5.15 $4.94 $5.10 $5.10 1,585,619
2023-05-11 $4.77 $5.03 $4.60 $5.02 $5.02 2,061,791
2023-05-10 $4.41 $4.98 $4.22 $4.80 $4.80 2,433,312
2023-05-09 $4.59 $4.73 $4.55 $4.69 $4.69 1,338,238
2023-05-08 $4.58 $4.68 $4.50 $4.61 $4.61 1,073,253
2023-05-05 $4.53 $4.67 $4.43 $4.60 $4.60 1,139,672
2023-05-04 $4.34 $4.40 $4.26 $4.38 $4.38 882,810
2023-05-03 $4.45 $4.52 $4.31 $4.36 $4.36 1,598,503
2023-05-02 $4.59 $4.59 $4.42 $4.45 $4.45 1,842,479
2023-05-01 $4.65 $4.69 $4.56 $4.58 $4.58 1,052,532
2023-04-28 $4.61 $4.71 $4.52 $4.67 $4.67 1,361,449
2023-04-27 $4.86 $4.91 $4.49 $4.67 $4.67 3,433,661
2023-04-26 $5.65 $5.65 $4.64 $4.86 $4.86 3,463,886
2023-04-25 $5.62 $5.64 $5.46 $5.49 $5.49 1,103,352
2023-04-24 $5.77 $5.78 $5.59 $5.66 $5.66 690,377
2023-04-21 $5.71 $5.83 $5.68 $5.76 $5.76 545,370
2023-04-20 $5.75 $5.90 $5.72 $5.72 $5.72 461,018
2023-04-19 $5.68 $5.93 $5.65 $5.83 $5.83 859,063
2023-04-18 $5.85 $5.90 $5.74 $5.76 $5.76 695,722
2023-04-17 $5.89 $5.92 $5.78 $5.79 $5.79 727,129
2023-04-14 $6.14 $6.22 $5.80 $5.95 $5.95 1,465,635
2023-04-13 $6.02 $6.30 $6.00 $6.20 $6.20 1,703,552
2023-04-12 $5.88 $5.99 $5.69 $5.96 $5.96 2,389,845
2023-04-11 $5.77 $5.88 $5.67 $5.81 $5.81 1,330,957
2023-04-10 $5.83 $5.91 $5.60 $5.74 $5.74 1,006,121
2023-04-06 $5.90 $5.93 $5.72 $5.90 $5.90 698,102
2023-04-05 $5.97 $5.98 $5.67 $5.79 $5.79 975,860
2023-04-04 $6.09 $6.15 $5.91 $6.00 $6.00 606,508
2023-04-03 $6.17 $6.23 $5.92 $6.01 $6.01 832,177
2023-03-31 $6.01 $6.31 $5.95 $6.25 $6.25 1,551,301
2023-03-30 $6.09 $6.12 $5.88 $5.95 $5.95 704,169
2023-03-29 $6.00 $6.19 $5.92 $6.02 $6.02 824,237
2023-03-28 $6.21 $6.21 $5.88 $5.90 $5.90 1,251,750
2023-03-27 $6.46 $6.48 $6.14 $6.15 $6.15 1,010,238
2023-03-24 $6.33 $6.62 $6.33 $6.38 $6.38 1,333,315
2023-03-23 $6.72 $6.73 $6.35 $6.42 $6.42 1,589,546
2023-03-22 $6.63 $6.94 $6.54 $6.66 $6.66 2,283,685
2023-03-21 $6.54 $6.69 $6.51 $6.61 $6.61 1,091,951
2023-03-20 $6.55 $6.56 $6.34 $6.45 $6.45 2,057,358
2023-03-17 $6.52 $6.61 $6.45 $6.54 $6.54 2,396,318
2023-03-16 $6.38 $6.69 $6.33 $6.61 $6.61 1,994,382
2023-03-15 $6.20 $6.53 $6.07 $6.44 $6.44 3,434,904
2023-03-14 $6.25 $6.37 $6.05 $6.35 $6.35 2,167,217
2023-03-13 $5.64 $6.18 $5.56 $6.15 $6.15 4,328,226
2023-03-10 $5.54 $5.81 $5.49 $5.76 $5.76 3,231,045
2023-03-09 $5.52 $5.65 $5.44 $5.49 $5.49 1,779,409
2023-03-08 $5.54 $5.57 $5.44 $5.55 $5.55 926,218
2023-03-07 $5.57 $5.65 $5.44 $5.50 $5.50 1,973,571
2023-03-06 $5.91 $5.95 $5.50 $5.52 $5.52 1,627,215
2023-03-03 $5.54 $5.92 $5.51 $5.92 $5.92 1,832,771
2023-03-02 $5.37 $5.60 $5.32 $5.50 $5.50 1,669,660
2023-03-01 $6.28 $6.46 $5.40 $5.50 $5.50 3,747,852
2023-02-28 $5.26 $5.37 $5.22 $5.29 $5.29 2,156,920
2023-02-27 $5.35 $5.39 $5.19 $5.21 $5.21 2,908,545
2023-02-24 $5.19 $5.40 $5.12 $5.30 $5.30 2,197,546
2023-02-23 $5.42 $5.42 $5.20 $5.31 $5.31 2,153,549
2023-02-22 $5.22 $5.37 $5.20 $5.36 $5.36 1,451,164
2023-02-21 $5.22 $5.28 $5.17 $5.22 $5.22 1,328,393
2023-02-17 $5.30 $5.33 $5.20 $5.29 $5.29 774,549
2023-02-16 $5.45 $5.62 $5.34 $5.35 $5.35 766,367
2023-02-15 $5.22 $5.61 $5.22 $5.61 $5.61 1,306,717
2023-02-14 $5.23 $5.33 $5.11 $5.25 $5.25 1,167,599
2023-02-13 $5.25 $5.29 $5.14 $5.25 $5.25 1,329,765
2023-02-10 $5.13 $5.32 $5.09 $5.24 $5.24 1,282,539
2023-02-09 $5.62 $5.63 $5.20 $5.21 $5.21 1,417,835
2023-02-08 $5.59 $5.68 $5.47 $5.48 $5.48 1,634,538
2023-02-07 $5.40 $5.68 $5.37 $5.65 $5.65 1,802,571
2023-02-06 $5.68 $5.70 $5.35 $5.41 $5.41 1,526,394
2023-02-03 $5.97 $6.11 $5.70 $5.77 $5.77 1,253,057
2023-02-02 $6.07 $6.25 $5.99 $6.12 $6.12 2,121,140
2023-02-01 $5.62 $5.92 $5.46 $5.91 $5.91 3,553,734
2023-01-31 $5.31 $5.62 $5.27 $5.59 $5.59 1,455,501
2023-01-30 $5.22 $5.51 $5.15 $5.30 $5.30 1,573,649
2023-01-27 $4.98 $5.39 $4.93 $5.32 $5.32 3,022,628
2023-01-26 $4.90 $5.02 $4.81 $4.99 $4.99 1,736,262
2023-01-25 $5.13 $5.14 $4.67 $4.81 $4.81 4,190,165
2023-01-24 $5.51 $5.63 $5.17 $5.21 $5.21 1,713,462
2023-01-23 $5.32 $5.71 $5.27 $5.63 $5.63 1,411,873
2023-01-20 $5.25 $5.35 $5.18 $5.30 $5.30 1,381,109
2023-01-19 $5.09 $5.22 $5.07 $5.18 $5.18 665,467
2023-01-18 $5.43 $5.50 $5.21 $5.21 $5.21 1,168,023
2023-01-17 $5.26 $5.48 $5.10 $5.37 $5.37 1,099,118
2023-01-13 $5.13 $5.29 $5.06 $5.27 $5.27 699,250
2023-01-12 $5.24 $5.24 $5.06 $5.19 $5.19 916,322
2023-01-11 $5.15 $5.25 $5.09 $5.19 $5.19 793,620
2023-01-10 $4.97 $5.13 $4.94 $5.10 $5.10 742,914
2023-01-09 $4.93 $5.09 $4.84 $4.96 $4.96 837,906
2023-01-06 $4.81 $4.93 $4.56 $4.84 $4.84 925,831
2023-01-05 $4.75 $4.81 $4.65 $4.77 $4.77 1,071,719
2023-01-04 $4.75 $4.95 $4.63 $4.85 $4.85 1,821,003
2023-01-03 $4.75 $5.00 $4.63 $4.71 $4.71 1,137,492
2022-12-30 $4.60 $4.66 $4.49 $4.66 $4.66 1,551,793
2022-12-29 $4.47 $4.76 $4.41 $4.73 $4.73 2,661,797
2022-12-28 $4.46 $4.58 $4.41 $4.44 $4.44 1,593,800
2022-12-27 $4.54 $4.56 $4.43 $4.49 $4.49 1,382,428
2022-12-23 $4.65 $4.67 $4.47 $4.59 $4.59 1,216,381
2022-12-22 $4.48 $4.68 $4.44 $4.67 $4.67 1,324,418
2022-12-21 $4.72 $4.77 $4.50 $4.56 $4.56 1,579,906
2022-12-20 $4.62 $4.85 $4.61 $4.66 $4.66 1,610,899
2022-12-19 $4.90 $4.90 $4.63 $4.68 $4.68 1,751,673
2022-12-16 $5.11 $5.13 $4.90 $4.98 $4.98 2,467,642
2022-12-15 $5.45 $5.45 $5.12 $5.20 $5.20 1,689,031
2022-12-14 $5.42 $5.65 $5.36 $5.61 $5.61 1,131,309
2022-12-13 $5.80 $5.90 $5.38 $5.42 $5.42 2,003,083
2022-12-12 $5.42 $5.57 $5.17 $5.55 $5.55 2,079,915
2022-12-09 $5.18 $5.43 $5.10 $5.42 $5.42 2,280,079
2022-12-08 $4.99 $5.25 $4.93 $5.21 $5.21 1,385,629
2022-12-07 $4.94 $5.04 $4.86 $4.98 $4.98 996,437
2022-12-06 $5.36 $5.36 $4.93 $5.00 $5.00 1,558,062
2022-12-05 $5.29 $5.61 $5.25 $5.36 $5.36 2,218,969
2022-12-02 $5.04 $5.33 $4.91 $5.33 $5.33 2,832,756
2022-12-01 $4.58 $5.29 $4.48 $5.16 $5.16 6,039,784
2022-11-30 $4.47 $4.51 $4.32 $4.36 $4.36 4,255,946
2022-11-29 $4.46 $4.57 $4.40 $4.44 $4.44 1,540,762
2022-11-28 $4.59 $4.64 $4.40 $4.46 $4.46 1,446,336
2022-11-25 $4.72 $4.76 $4.61 $4.69 $4.69 468,291
2022-11-23 $4.59 $4.78 $4.53 $4.77 $4.77 934,259
2022-11-22 $4.50 $4.59 $4.41 $4.57 $4.57 1,131,892
2022-11-21 $4.57 $4.71 $4.46 $4.50 $4.50 1,769,098
2022-11-18 $5.06 $5.08 $4.56 $4.62 $4.62 2,081,101
2022-11-17 $4.85 $5.01 $4.78 $4.96 $4.96 1,133,333
2022-11-16 $5.30 $5.34 $4.98 $5.00 $5.00 1,772,661
2022-11-15 $5.24 $5.62 $5.23 $5.37 $5.37 2,332,892
2022-11-14 $5.63 $5.68 $5.08 $5.08 $5.08 2,367,302
2022-11-11 $4.89 $5.75 $4.87 $5.71 $5.71 4,600,591
2022-11-10 $4.36 $5.01 $4.34 $4.99 $4.99 4,507,577
2022-11-09 $4.47 $4.63 $3.82 $4.06 $4.06 6,036,176
2022-11-08 $5.24 $5.29 $5.03 $5.24 $5.24 2,403,862
2022-11-07 $5.12 $5.17 $4.92 $5.17 $5.17 1,093,461
2022-11-04 $5.23 $5.35 $4.92 $5.06 $5.06 1,681,677
2022-11-03 $4.92 $4.96 $4.78 $4.90 $4.90 994,169
2022-11-02 $5.32 $5.32 $4.99 $5.00 $5.00 1,279,252
2022-11-01 $5.50 $5.59 $5.29 $5.32 $5.32 1,126,728
2022-10-31 $5.33 $5.43 $5.21 $5.37 $5.37 953,245
2022-10-28 $5.10 $5.35 $5.07 $5.33 $5.33 936,912
2022-10-27 $5.29 $5.33 $5.06 $5.12 $5.12 1,105,053
2022-10-26 $5.12 $5.54 $5.02 $5.22 $5.22 2,086,457
2022-10-25 $4.63 $5.12 $4.63 $5.12 $5.12 1,907,134
2022-10-24 $4.57 $4.61 $4.36 $4.60 $4.60 1,195,944
2022-10-21 $4.58 $4.58 $4.35 $4.55 $4.55 1,275,778
2022-10-20 $4.57 $4.75 $4.53 $4.56 $4.56 947,371
2022-10-19 $4.81 $4.86 $4.54 $4.57 $4.57 1,301,319
2022-10-18 $4.89 $5.13 $4.80 $4.90 $4.90 1,597,208
2022-10-17 $4.88 $5.02 $4.62 $4.74 $4.74 2,246,734
2022-10-14 $4.92 $5.01 $4.70 $4.75 $4.75 1,506,800
2022-10-13 $4.58 $4.93 $4.47 $4.85 $4.85 1,898,665
2022-10-12 $4.82 $4.83 $4.64 $4.75 $4.75 807,082
2022-10-11 $4.83 $4.92 $4.57 $4.81 $4.81 1,194,692
2022-10-10 $5.02 $5.02 $4.74 $4.85 $4.85 1,041,813
2022-10-07 $4.89 $5.00 $4.85 $4.97 $4.97 2,104,560
2022-10-06 $5.05 $5.19 $4.96 $5.03 $5.03 1,082,451
2022-10-05 $5.18 $5.18 $4.91 $5.06 $5.06 1,629,793
2022-10-04 $5.05 $5.35 $5.04 $5.32 $5.32 2,524,831
2022-10-03 $4.73 $4.97 $4.53 $4.92 $4.92 2,174,492
2022-09-30 $4.77 $4.99 $4.66 $4.67 $4.67 2,716,270
2022-09-29 $5.00 $5.06 $4.76 $4.81 $4.81 2,180,820
2022-09-28 $5.08 $5.24 $5.06 $5.10 $5.10 1,529,325
2022-09-27 $5.18 $5.31 $5.01 $5.03 $5.03 1,648,147
2022-09-26 $5.15 $5.39 $5.05 $5.05 $5.05 1,860,100
2022-09-23 $5.15 $5.35 $5.00 $5.15 $5.15 2,545,801
2022-09-22 $5.41 $5.44 $5.19 $5.25 $5.25 1,828,812
2022-09-21 $5.73 $5.78 $5.44 $5.45 $5.45 1,784,873
2022-09-20 $5.78 $5.89 $5.70 $5.71 $5.71 2,026,010
2022-09-19 $5.93 $5.94 $5.67 $5.86 $5.86 2,786,471
2022-09-16 $6.29 $6.29 $6.01 $6.01 $6.01 3,575,872
2022-09-15 $6.35 $6.69 $6.34 $6.51 $6.51 1,522,623
2022-09-14 $6.22 $6.47 $6.11 $6.42 $6.42 2,339,942
2022-09-13 $6.27 $6.44 $6.17 $6.22 $6.22 2,260,511
2022-09-12 $6.83 $6.87 $6.53 $6.63 $6.63 2,751,721
2022-09-09 $6.57 $6.88 $6.51 $6.84 $6.84 2,773,077
2022-09-08 $6.08 $6.52 $6.00 $6.46 $6.46 1,983,243
2022-09-07 $5.90 $6.23 $5.77 $6.18 $6.18 2,705,298
2022-09-06 $5.77 $5.99 $5.72 $5.90 $5.90 2,129,789
2022-09-02 $5.84 $5.90 $5.72 $5.77 $5.77 2,662,511
2022-09-01 $6.06 $6.07 $5.59 $5.70 $5.70 4,905,316
2022-08-31 $6.27 $6.31 $6.08 $6.10 $6.10 2,340,433
2022-08-30 $6.09 $6.19 $5.98 $6.15 $6.15 1,981,443
2022-08-29 $6.05 $6.18 $6.00 $6.02 $6.02 1,314,184
2022-08-26 $6.32 $6.42 $6.07 $6.11 $6.11 2,723,266
2022-08-25 $6.40 $6.58 $6.25 $6.32 $6.32 2,743,977
2022-08-24 $6.09 $6.35 $6.03 $6.18 $6.18 2,646,572
2022-08-23 $6.11 $6.27 $6.04 $6.08 $6.08 3,029,685
2022-08-22 $5.94 $6.14 $5.90 $6.06 $6.06 2,991,126
2022-08-19 $6.26 $6.34 $5.98 $6.00 $6.00 4,255,917
2022-08-18 $6.51 $6.63 $6.31 $6.35 $6.35 2,939,203
2022-08-17 $7.15 $7.19 $6.30 $6.44 $6.44 8,378,845
2022-08-16 $7.22 $7.41 $6.92 $7.31 $7.31 13,412,452
2022-08-15 $7.26 $7.64 $6.99 $7.21 $7.21 6,001,253
2022-08-12 $7.55 $7.88 $7.11 $7.36 $7.36 6,730,530
2022-08-11 $7.56 $8.50 $7.19 $7.60 $7.60 15,471,485
2022-08-10 $7.82 $8.03 $7.10 $7.41 $7.41 13,368,798
2022-08-09 $9.93 $10.37 $7.76 $7.81 $7.81 27,095,000
2022-08-08 $7.30 $8.45 $7.12 $7.76 $7.76 9,674,713
2022-08-05 $6.45 $7.10 $6.26 $7.07 $7.07 2,378,424
2022-08-04 $6.50 $6.74 $6.43 $6.62 $6.62 1,812,550
2022-08-03 $6.19 $6.63 $6.14 $6.50 $6.50 1,793,301
2022-08-02 $6.22 $6.37 $6.07 $6.08 $6.08 2,821,067
2022-08-01 $6.15 $6.39 $6.06 $6.29 $6.29 1,891,742
2022-07-29 $6.19 $6.25 $6.01 $6.23 $6.23 1,032,237
2022-07-28 $6.34 $6.40 $5.77 $6.22 $6.22 1,598,194
2022-07-27 $6.45 $6.52 $6.15 $6.34 $6.34 1,350,091
2022-07-26 $6.54 $6.54 $6.21 $6.24 $6.24 1,051,154
2022-07-25 $6.66 $6.66 $6.43 $6.61 $6.61 1,037,926
2022-07-22 $7.12 $7.14 $6.43 $6.62 $6.62 1,009,562
2022-07-21 $6.89 $7.15 $6.88 $7.10 $7.10 977,123
2022-07-20 $6.95 $7.40 $6.91 $7.10 $7.10 1,264,826
2022-07-19 $6.55 $7.02 $6.49 $6.95 $6.95 1,308,066
2022-07-18 $6.66 $6.73 $6.39 $6.42 $6.42 1,097,353
2022-07-15 $6.31 $6.64 $6.16 $6.53 $6.53 1,156,667
2022-07-14 $6.24 $6.39 $6.05 $6.15 $6.15 971,250
2022-07-13 $6.28 $6.49 $6.20 $6.39 $6.39 1,298,815
2022-07-12 $6.32 $6.60 $6.30 $6.47 $6.47 1,157,953
2022-07-11 $6.50 $6.71 $6.20 $6.38 $6.38 1,107,664
2022-07-08 $6.57 $6.88 $6.45 $6.57 $6.57 1,491,291
2022-07-07 $6.33 $6.71 $6.29 $6.68 $6.68 1,581,458
2022-07-06 $6.50 $6.59 $6.21 $6.25 $6.25 1,216,625
2022-07-05 $6.01 $6.53 $5.78 $6.49 $6.49 1,848,983
2022-07-01 $5.96 $6.17 $5.89 $6.16 $6.16 1,274,635
2022-06-30 $6.15 $6.20 $5.82 $5.92 $5.92 2,060,912
2022-06-29 $6.55 $6.59 $6.18 $6.30 $6.30 1,212,030
2022-06-28 $6.78 $6.94 $6.54 $6.56 $6.56 1,268,715
2022-06-27 $6.98 $7.05 $6.68 $6.79 $6.79 1,210,970
2022-06-24 $6.85 $7.10 $6.71 $6.96 $6.96 2,170,954
2022-06-23 $6.15 $6.75 $6.15 $6.71 $6.71 1,530,105
2022-06-22 $5.81 $6.60 $5.81 $6.13 $6.13 2,754,512
2022-06-21 $6.34 $6.49 $5.90 $5.91 $5.91 1,782,907
2022-06-17 $6.00 $6.16 $5.89 $6.11 $6.11 1,929,202
2022-06-16 $5.98 $6.05 $5.69 $5.94 $5.94 1,918,149
2022-06-15 $5.97 $6.48 $5.93 $6.26 $6.26 2,599,554
2022-06-14 $5.91 $6.00 $5.62 $5.86 $5.86 1,792,257
2022-06-13 $6.20 $6.28 $5.78 $5.84 $5.84 2,084,603
2022-06-10 $6.46 $6.67 $6.26 $6.43 $6.43 2,204,081
2022-06-09 $7.05 $7.12 $6.70 $6.77 $6.77 2,174,323
2022-06-08 $7.40 $7.52 $6.93 $7.20 $7.20 3,440,460
2022-06-07 $7.43 $7.59 $7.26 $7.47 $7.47 1,590,411
2022-06-06 $7.83 $7.94 $7.51 $7.54 $7.54 1,272,236
2022-06-03 $7.75 $8.01 $7.52 $7.58 $7.58 1,391,863
2022-06-02 $7.61 $8.18 $7.52 $7.97 $7.97 2,468,513
2022-06-01 $7.47 $7.66 $7.29 $7.51 $7.51 3,195,006
2022-05-31 $8.14 $8.18 $7.63 $7.97 $7.97 3,486,983
2022-05-27 $7.99 $8.17 $7.92 $8.11 $8.11 1,469,429
2022-05-26 $7.75 $7.96 $7.65 $7.89 $7.89 1,756,041
2022-05-25 $7.45 $7.85 $7.43 $7.79 $7.79 1,717,081
2022-05-24 $7.99 $8.00 $7.41 $7.50 $7.50 2,088,448
2022-05-23 $8.00 $8.38 $7.92 $8.22 $8.22 1,844,910
2022-05-20 $8.22 $8.41 $7.63 $7.97 $7.97 2,729,509
2022-05-19 $8.27 $8.62 $8.10 $8.12 $8.12 2,227,285
2022-05-18 $8.44 $8.65 $8.21 $8.31 $8.31 2,388,412
2022-05-17 $8.64 $8.81 $8.43 $8.70 $8.70 2,296,222
2022-05-16 $8.84 $8.84 $8.09 $8.17 $8.17 2,312,518
2022-05-13 $8.36 $9.25 $8.06 $8.90 $8.90 3,945,672
2022-05-12 $7.60 $8.41 $7.35 $8.04 $8.04 5,164,442
2022-05-11 $7.88 $8.26 $7.37 $7.74 $7.74 6,285,996
2022-05-10 $7.93 $8.55 $7.33 $7.97 $7.97 13,681,044
2022-05-09 $12.32 $12.32 $10.66 $10.75 $10.75 5,331,014
2022-05-06 $13.20 $13.20 $12.52 $12.74 $12.74 2,258,243
2022-05-05 $14.00 $14.00 $12.53 $13.11 $13.11 2,897,090
2022-05-04 $13.65 $14.44 $12.86 $14.40 $14.40 1,968,032
2022-05-03 $13.82 $14.35 $13.35 $13.62 $13.62 1,909,628
2022-05-02 $13.73 $14.10 $13.26 $13.74 $13.74 2,969,626
2022-04-29 $14.87 $14.87 $13.50 $13.55 $13.55 2,511,959
2022-04-28 $15.44 $15.48 $13.88 $15.01 $15.01 3,170,882
2022-04-27 $15.53 $16.03 $15.15 $15.24 $15.24 712,658
2022-04-26 $16.49 $16.49 $15.59 $15.63 $15.63 816,279
2022-04-25 $15.89 $16.77 $15.81 $16.61 $16.61 732,076
2022-04-22 $16.66 $16.85 $15.75 $15.98 $15.98 1,443,230
2022-04-21 $17.88 $18.17 $16.63 $16.65 $16.65 1,103,514
2022-04-20 $18.27 $18.30 $17.40 $17.43 $17.43 918,033
2022-04-19 $17.17 $18.31 $17.17 $18.17 $18.17 867,699
2022-04-18 $18.44 $18.48 $16.99 $17.32 $17.32 1,216,147
2022-04-14 $19.00 $19.32 $18.33 $18.60 $18.60 1,065,642
2022-04-13 $18.00 $18.97 $18.00 $18.79 $18.79 897,606
2022-04-12 $18.42 $18.91 $18.12 $18.15 $18.15 1,087,423
2022-04-11 $18.25 $18.62 $18.03 $18.17 $18.17 983,616
2022-04-08 $18.70 $18.91 $18.35 $18.52 $18.52 832,104
2022-04-07 $18.98 $19.45 $18.50 $19.02 $19.02 748,961
2022-04-06 $18.77 $19.01 $18.30 $18.72 $18.72 2,118,505
2022-04-05 $20.27 $20.59 $19.08 $19.28 $19.28 1,412,110
2022-04-04 $19.84 $20.43 $19.54 $20.02 $20.02 1,587,347
2022-04-01 $19.33 $20.02 $19.04 $19.68 $19.68 1,641,752
2022-03-31 $18.98 $19.68 $18.76 $19.33 $19.33 2,710,751
2022-03-30 $19.07 $19.56 $18.80 $18.96 $18.96 1,834,888
2022-03-29 $17.80 $19.26 $17.80 $19.19 $19.19 1,609,973
2022-03-28 $17.15 $17.68 $16.89 $17.67 $17.67 946,667
2022-03-25 $18.13 $18.14 $16.91 $17.13 $17.13 754,532
2022-03-24 $18.10 $18.38 $17.31 $18.12 $18.12 877,311
2022-03-23 $17.55 $18.40 $17.40 $17.99 $17.99 1,168,959
2022-03-22 $17.14 $18.08 $17.10 $17.83 $17.83 1,666,455
2022-03-21 $17.63 $17.86 $16.63 $17.04 $17.04 2,003,379
2022-03-18 $16.88 $18.11 $16.88 $17.86 $17.86 2,744,166
2022-03-17 $15.56 $17.17 $15.31 $17.16 $17.16 2,627,311
2022-03-16 $15.28 $15.90 $14.99 $15.81 $15.81 2,241,045
2022-03-15 $14.10 $15.33 $13.67 $15.03 $15.03 3,535,214
2022-03-14 $13.88 $14.40 $13.44 $13.62 $13.62 3,051,139
2022-03-11 $15.00 $15.03 $13.68 $13.87 $13.87 4,253,669
2022-03-10 $15.09 $15.48 $14.75 $14.98 $14.98 3,525,922
2022-03-09 $15.86 $16.64 $15.34 $15.54 $15.54 3,304,652
2022-03-08 $14.50 $15.90 $13.79 $15.50 $15.50 4,705,882
2022-03-07 $15.80 $15.80 $14.37 $14.39 $14.39 4,876,232
2022-03-04 $16.64 $16.70 $15.31 $15.98 $15.98 6,180,012
2022-03-03 $15.78 $17.19 $15.74 $17.10 $17.10 8,476,489
2022-03-02 $16.90 $16.95 $15.52 $15.56 $15.56 12,534,126
2022-03-01 $18.55 $18.96 $15.91 $16.74 $16.74 34,997,570
2022-02-28 $26.31 $27.50 $25.65 $27.40 $27.40 4,071,078
2022-02-25 $25.63 $26.30 $25.05 $26.29 $26.29 1,315,905
2022-02-24 $22.50 $25.92 $22.37 $25.58 $25.58 2,062,531
2022-02-23 $25.32 $25.53 $23.64 $23.78 $23.78 1,040,424
2022-02-22 $25.00 $25.46 $24.53 $25.03 $25.03 1,958,319
2022-02-18 $26.99 $27.28 $25.28 $25.34 $25.34 1,414,417
2022-02-17 $28.77 $28.84 $26.71 $26.96 $26.96 716,968
2022-02-16 $28.75 $29.06 $28.13 $28.89 $28.89 1,213,111
2022-02-15 $28.16 $29.23 $28.07 $29.18 $29.18 783,618
2022-02-14 $28.40 $29.08 $27.21 $27.25 $27.25 936,408
2022-02-11 $29.35 $30.36 $28.10 $28.38 $28.38 1,038,744
2022-02-10 $29.55 $30.89 $29.02 $29.34 $29.34 1,144,849
2022-02-09 $29.08 $30.09 $28.92 $30.09 $30.09 1,267,037
2022-02-08 $27.92 $29.12 $27.44 $28.76 $28.76 1,198,642
2022-02-07 $26.59 $28.52 $26.48 $28.10 $28.10 1,429,180
2022-02-04 $26.50 $26.87 $25.63 $26.48 $26.48 1,410,781
2022-02-03 $26.75 $27.71 $26.06 $26.56 $26.56 2,344,568
2022-02-02 $26.85 $28.14 $26.44 $27.90 $27.90 3,564,621
2022-02-01 $24.48 $26.54 $23.70 $26.45 $26.45 2,588,774
2022-01-31 $22.14 $24.11 $22.07 $24.01 $24.01 1,686,681
2022-01-28 $21.75 $22.39 $21.13 $22.02 $22.02 1,221,067
2022-01-27 $22.88 $22.88 $21.14 $21.67 $21.67 1,338,389
2022-01-26 $24.52 $24.95 $22.33 $22.46 $22.46 1,508,223
2022-01-25 $23.46 $24.72 $23.26 $23.95 $23.95 1,685,342
2022-01-24 $22.71 $24.39 $21.46 $24.23 $24.23 1,874,046
2022-01-21 $24.94 $25.15 $23.15 $23.51 $23.51 1,422,367
2022-01-20 $25.64 $26.60 $24.94 $25.04 $25.04 1,606,637
2022-01-19 $25.74 $26.57 $25.40 $25.56 $25.56 1,384,053
2022-01-18 $26.21 $26.70 $25.62 $25.90 $25.90 2,141,456
2022-01-14 $26.65 $27.96 $26.44 $26.85 $26.85 1,322,033
2022-01-13 $27.70 $27.86 $26.75 $27.21 $27.21 1,845,884
2022-01-12 $28.74 $28.75 $27.67 $27.74 $27.74 1,231,028
2022-01-11 $27.75 $28.65 $27.19 $28.28 $28.28 1,684,805
2022-01-10 $26.12 $28.04 $25.07 $27.87 $27.87 3,260,271
2022-01-07 $27.81 $28.59 $26.27 $26.37 $26.37 1,831,979
2022-01-06 $28.01 $28.79 $26.72 $27.27 $27.27 2,082,768
2022-01-05 $30.22 $30.49 $28.01 $28.35 $28.35 2,587,181
2022-01-04 $32.34 $32.88 $30.24 $30.98 $30.98 1,558,578
2022-01-03 $32.73 $33.15 $31.60 $32.45 $32.45 990,543
2021-12-31 $32.91 $33.65 $32.43 $32.68 $32.68 1,037,480
2021-12-30 $32.09 $33.89 $31.80 $33.12 $33.12 2,438,552
2021-12-29 $32.90 $33.00 $31.65 $32.11 $32.11 1,408,007
2021-12-28 $33.37 $33.47 $32.72 $33.01 $33.01 1,270,673
2021-12-27 $33.28 $33.66 $33.07 $33.37 $33.37 1,202,586
2021-12-23 $34.86 $34.86 $33.56 $33.57 $33.57 1,769,817
2021-12-22 $35.66 $35.82 $34.90 $34.99 $34.99 1,464,677
2021-12-21 $34.59 $36.19 $34.28 $35.83 $35.83 1,491,956
2021-12-20 $32.63 $33.91 $32.43 $33.69 $33.69 2,888,150
2021-12-17 $33.69 $35.30 $32.49 $33.69 $33.69 2,242,407
2021-12-16 $37.75 $37.92 $33.98 $34.10 $34.10 1,890,277
2021-12-15 $39.42 $39.78 $35.05 $37.57 $37.57 3,545,839
2021-12-14 $38.53 $40.00 $38.48 $39.44 $39.44 730,888
2021-12-13 $39.50 $40.50 $38.60 $39.17 $39.17 1,247,606
2021-12-10 $41.21 $41.32 $39.70 $39.93 $39.93 746,075
2021-12-09 $41.14 $42.87 $40.56 $40.96 $40.96 1,006,832
2021-12-08 $39.86 $41.73 $38.77 $41.61 $41.61 970,238
2021-12-07 $39.13 $42.11 $39.00 $39.99 $39.99 2,008,924
2021-12-06 $37.75 $39.23 $37.65 $38.58 $38.58 1,185,141
2021-12-03 $39.70 $39.80 $36.79 $38.42 $38.42 2,025,271
2021-12-02 $38.35 $39.98 $37.60 $39.66 $39.66 1,449,744
2021-12-01 $39.91 $40.54 $37.81 $38.07 $38.07 2,577,601
2021-11-30 $39.90 $40.57 $39.34 $39.92 $39.92 1,943,815
2021-11-29 $37.33 $40.25 $37.32 $40.10 $40.10 1,879,429
2021-11-26 $37.50 $37.95 $36.45 $36.82 $36.82 440,576
2021-11-24 $36.69 $38.20 $36.37 $37.69 $37.69 684,706
2021-11-23 $36.72 $37.78 $36.40 $37.10 $37.10 1,093,745
2021-11-22 $40.00 $40.01 $35.97 $37.13 $37.13 1,845,187
2021-11-19 $41.00 $41.64 $39.77 $39.99 $39.99 774,675
2021-11-18 $42.15 $42.25 $40.21 $40.89 $40.89 1,341,711
2021-11-17 $39.50 $43.00 $39.50 $42.10 $42.10 1,384,971
2021-11-16 $40.00 $40.58 $39.75 $39.95 $39.95 971,587
2021-11-15 $41.70 $41.70 $39.95 $40.04 $40.04 838,908
2021-11-12 $40.00 $42.34 $39.47 $41.72 $41.72 1,385,459
2021-11-11 $41.23 $42.37 $39.24 $39.78 $39.78 2,745,062
2021-11-10 $41.22 $43.64 $41.22 $41.95 $41.95 2,212,268
2021-11-09 $43.26 $43.77 $41.74 $42.20 $42.20 1,085,201
2021-11-08 $43.86 $43.90 $42.20 $43.20 $43.20 1,141,161
2021-11-05 $45.01 $46.00 $43.53 $43.75 $43.75 843,214
2021-11-04 $44.98 $45.74 $44.01 $45.00 $45.00 1,403,867
2021-11-03 $42.69 $45.81 $42.51 $45.03 $45.03 1,867,224
2021-11-02 $43.75 $43.75 $41.67 $42.65 $42.65 1,375,022
2021-11-01 $44.85 $45.11 $43.58 $43.91 $43.91 765,231
2021-10-29 $43.93 $45.90 $43.43 $44.60 $44.60 884,325
2021-10-28 $42.50 $43.95 $41.25 $43.79 $43.79 1,020,605
2021-10-27 $44.28 $44.77 $42.34 $42.42 $42.42 793,434
2021-10-26 $45.71 $45.82 $43.74 $44.35 $44.35 611,189
2021-10-25 $47.10 $47.10 $44.04 $45.39 $45.39 942,097
2021-10-22 $47.00 $47.29 $45.39 $47.16 $47.16 1,121,919
2021-10-21 $46.15 $47.54 $46.03 $47.00 $47.00 1,199,443
2021-10-20 $44.89 $46.61 $44.55 $46.10 $46.10 1,417,949
2021-10-19 $42.44 $45.03 $42.10 $44.51 $44.51 1,821,964
2021-10-18 $42.33 $42.63 $41.48 $42.06 $42.06 1,358,329
2021-10-15 $43.08 $43.40 $42.16 $42.42 $42.42 1,166,023
2021-10-14 $43.03 $44.43 $42.74 $43.00 $43.00 1,731,337
2021-10-13 $42.03 $43.69 $41.21 $42.11 $42.11 1,477,428
2021-10-12 $41.44 $41.52 $40.14 $40.63 $40.63 992,064
2021-10-11 $40.20 $41.26 $40.20 $40.94 $40.94 730,121
2021-10-08 $42.19 $42.78 $39.90 $40.55 $40.55 1,220,792
2021-10-07 $43.30 $45.19 $41.10 $42.24 $42.24 1,620,494
2021-10-06 $42.59 $43.58 $42.27 $42.90 $42.90 871,545
2021-10-05 $41.02 $44.15 $40.67 $43.12 $43.12 1,495,902
2021-10-04 $43.54 $43.59 $39.89 $40.90 $40.90 1,360,929
2021-10-01 $41.53 $44.48 $41.04 $43.97 $43.97 2,398,572
2021-09-30 $41.14 $41.77 $40.41 $41.02 $41.02 2,002,930
2021-09-29 $39.66 $41.28 $39.44 $40.89 $40.89 2,073,867
2021-09-28 $42.05 $42.18 $39.63 $40.02 $40.02 2,299,565
2021-09-27 $43.92 $43.92 $42.16 $42.79 $42.79 2,089,602
2021-09-24 $46.26 $46.36 $43.87 $44.13 $44.13 1,694,280
2021-09-23 $46.21 $47.38 $45.86 $46.33 $46.33 1,192,221
2021-09-22 $46.87 $47.23 $44.93 $45.53 $45.53 1,046,359
2021-09-21 $46.02 $48.05 $45.69 $46.36 $46.36 1,366,886
2021-09-20 $44.63 $46.63 $44.50 $46.05 $46.05 1,609,504
2021-09-17 $45.82 $47.66 $45.82 $46.98 $46.98 2,759,519
2021-09-16 $44.00 $46.57 $43.29 $45.93 $45.93 1,884,092
2021-09-15 $44.43 $45.31 $44.19 $44.29 $44.29 1,491,486
2021-09-14 $44.46 $45.11 $43.66 $44.61 $44.61 1,973,122
2021-09-13 $42.09 $44.30 $41.15 $44.22 $44.22 2,251,193
2021-09-10 $41.70 $43.21 $41.66 $42.39 $42.39 1,283,159
2021-09-09 $40.21 $43.04 $39.92 $42.09 $42.09 1,711,772
2021-09-08 $41.54 $42.11 $39.58 $39.93 $39.93 1,481,052
2021-09-07 $42.00 $42.84 $41.10 $41.65 $41.65 1,600,676
2021-09-03 $40.00 $42.32 $39.82 $41.71 $41.71 3,087,107
2021-09-02 $38.14 $39.98 $37.87 $39.73 $39.73 2,216,400
2021-09-01 $38.32 $39.02 $37.44 $37.97 $37.97 1,325,007
2021-08-31 $37.47 $38.05 $36.85 $38.02 $38.02 2,818,335
2021-08-30 $37.61 $37.97 $36.67 $36.78 $36.78 1,048,839
2021-08-27 $35.11 $37.68 $34.91 $37.23 $37.23 1,424,567
2021-08-26 $36.09 $37.80 $35.31 $35.39 $35.39 1,301,837
2021-08-25 $36.16 $36.73 $35.68 $36.18 $36.18 894,917
2021-08-24 $34.08 $36.61 $33.65 $36.03 $36.03 1,457,387
2021-08-23 $33.65 $34.44 $33.07 $34.12 $34.12 794,591
2021-08-20 $33.14 $34.05 $33.14 $33.61 $33.61 1,190,520
2021-08-19 $34.73 $34.78 $32.83 $33.15 $33.15 1,034,041
2021-08-18 $35.01 $36.15 $34.86 $34.91 $34.91 1,207,432
2021-08-17 $33.16 $35.52 $33.10 $35.01 $35.01 2,029,964
2021-08-16 $36.94 $37.00 $33.15 $33.47 $33.47 3,072,861
2021-08-13 $36.10 $37.17 $34.18 $37.08 $37.08 2,925,837
2021-08-12 $30.78 $35.86 $30.20 $35.53 $35.53 6,184,101
2021-08-11 $31.13 $32.09 $30.74 $30.91 $30.91 2,361,741
2021-08-10 $31.55 $31.76 $30.25 $31.09 $31.09 1,737,541
2021-08-09 $31.57 $31.91 $30.79 $31.46 $31.46 1,909,225
2021-08-06 $31.77 $32.04 $31.25 $31.30 $31.30 1,471,749
2021-08-05 $31.54 $32.05 $31.35 $31.74 $31.74 1,208,826
2021-08-04 $31.37 $32.13 $31.28 $31.78 $31.78 1,327,351
2021-08-03 $31.87 $32.33 $30.97 $31.64 $31.64 1,039,391
2021-08-02 $31.87 $32.39 $31.19 $31.86 $31.86 1,459,733
2021-07-30 $32.09 $33.06 $31.59 $32.07 $32.07 1,416,211
2021-07-29 $32.77 $33.18 $32.25 $32.52 $32.52 1,044,223
2021-07-28 $31.63 $33.03 $31.63 $32.82 $32.82 1,419,117
2021-07-27 $30.97 $32.00 $30.94 $31.69 $31.69 1,246,748
2021-07-26 $31.64 $31.68 $30.79 $31.13 $31.13 1,421,241
2021-07-23 $31.22 $32.07 $30.59 $31.88 $31.88 1,736,444
2021-07-22 $31.42 $31.80 $30.95 $31.47 $31.47 1,060,416
2021-07-21 $30.83 $31.74 $30.34 $31.35 $31.35 2,071,301
2021-07-20 $30.29 $31.74 $30.18 $30.83 $30.83 2,539,984
2021-07-19 $29.26 $30.38 $28.90 $30.22 $30.22 1,343,895
2021-07-16 $30.30 $30.48 $28.94 $29.63 $29.63 1,556,986
2021-07-15 $30.31 $30.70 $29.45 $29.94 $29.94 1,757,658
2021-07-14 $31.12 $31.68 $30.10 $30.37 $30.37 1,276,342
2021-07-13 $31.90 $32.08 $30.92 $31.28 $31.28 1,439,518
2021-07-12 $33.00 $33.31 $31.88 $32.00 $32.00 1,198,369
2021-07-09 $33.30 $33.46 $32.28 $32.85 $32.85 1,301,386
2021-07-08 $31.65 $33.80 $31.41 $33.14 $33.14 2,224,729
2021-07-07 $33.75 $33.95 $31.80 $32.38 $32.38 2,429,319
2021-07-06 $33.85 $33.87 $32.18 $33.06 $33.06 2,969,796
2021-07-02 $34.76 $34.88 $33.70 $33.86 $33.86 1,158,025
2021-07-01 $35.89 $36.29 $34.18 $34.60 $34.60 2,458,162
2021-06-30 $35.83 $36.46 $35.37 $36.01 $36.01 2,446,222
2021-06-29 $37.13 $37.21 $35.77 $36.07 $36.07 1,692,381
2021-06-28 $37.73 $37.97 $37.00 $37.13 $37.13 934,609
2021-06-25 $38.75 $39.05 $36.72 $37.31 $37.31 2,102,407
2021-06-24 $38.62 $39.05 $38.00 $38.94 $38.94 1,557,066
2021-06-23 $37.77 $38.75 $36.90 $38.24 $38.24 1,252,265
2021-06-22 $37.96 $38.40 $37.31 $37.75 $37.75 845,592
2021-06-21 $37.55 $38.57 $36.73 $38.08 $38.08 1,070,914
2021-06-18 $37.67 $38.51 $37.09 $37.63 $37.63 2,790,081
2021-06-17 $37.06 $38.74 $37.00 $37.89 $37.89 1,349,189
2021-06-16 $37.48 $38.20 $36.82 $37.14 $37.14 1,749,407
2021-06-15 $38.44 $38.59 $36.94 $37.45 $37.45 1,002,545
2021-06-14 $37.65 $39.24 $37.25 $38.33 $38.33 2,463,628
2021-06-11 $37.37 $37.42 $36.60 $36.78 $36.78 1,607,902
2021-06-10 $38.49 $38.75 $37.05 $37.07 $37.07 2,090,655
2021-06-09 $39.55 $40.59 $38.12 $38.33 $38.33 1,644,458
2021-06-08 $40.00 $40.00 $38.05 $39.07 $39.07 1,500,053
2021-06-07 $38.42 $39.84 $38.32 $39.63 $39.63 1,399,996
2021-06-04 $39.11 $39.38 $38.27 $38.36 $38.36 1,312,399
2021-06-03 $38.68 $39.33 $37.43 $38.63 $38.63 1,317,532
2021-06-02 $37.53 $40.30 $37.01 $39.51 $39.51 2,652,282
2021-06-01 $37.43 $37.94 $35.90 $37.46 $37.46 1,252,118
2021-05-28 $37.50 $39.33 $37.02 $37.11 $37.11 2,309,534
2021-05-27 $35.27 $37.50 $34.89 $37.50 $37.50 3,723,213
2021-05-26 $34.09 $35.38 $33.89 $35.25 $35.25 2,730,092
2021-05-25 $32.54 $34.83 $32.54 $34.01 $34.01 2,817,773
2021-05-24 $31.77 $33.02 $31.57 $32.45 $32.45 1,992,690
2021-05-21 $30.91 $32.98 $30.56 $30.84 $30.84 1,886,928
2021-05-20 $30.14 $30.91 $29.50 $30.47 $30.47 1,543,763
2021-05-19 $29.65 $30.49 $29.39 $29.85 $29.85 1,670,960
2021-05-18 $29.25 $31.39 $28.80 $30.20 $30.20 4,143,205
2021-05-17 $30.49 $30.61 $29.23 $30.41 $30.41 3,480,556
2021-05-14 $26.98 $31.25 $26.66 $30.97 $30.97 6,690,763
2021-05-13 $29.96 $30.13 $27.68 $28.27 $28.27 4,653,003
2021-05-12 $30.35 $30.87 $28.84 $29.48 $29.48 2,407,877
2021-05-11 $29.80 $31.37 $29.40 $30.59 $30.59 3,020,264
2021-05-10 $34.57 $34.65 $31.35 $31.45 $31.45 3,092,052
2021-05-07 $34.93 $36.23 $34.65 $34.74 $34.74 1,082,766
2021-05-06 $36.20 $36.50 $34.01 $35.08 $35.08 2,906,025
2021-05-05 $38.40 $38.40 $36.61 $36.70 $36.70 1,038,228
2021-05-04 $38.67 $38.85 $37.38 $38.08 $38.08 1,319,361
2021-05-03 $39.99 $40.21 $38.66 $38.85 $38.85 2,061,197
2021-04-30 $40.37 $40.48 $39.72 $40.01 $40.01 727,335
2021-04-29 $40.16 $40.65 $39.06 $40.48 $40.48 925,317
2021-04-28 $40.65 $41.25 $39.91 $40.15 $40.15 762,074
2021-04-27 $40.45 $41.60 $40.01 $41.18 $41.18 1,699,092
2021-04-26 $39.78 $40.38 $39.31 $39.60 $39.60 1,137,640
2021-04-23 $39.42 $40.09 $39.26 $39.58 $39.58 974,337
2021-04-22 $39.05 $39.56 $38.52 $39.27 $39.27 1,611,202
2021-04-21 $38.65 $38.94 $38.10 $38.82 $38.82 614,254
2021-04-20 $38.31 $38.97 $38.13 $38.64 $38.64 986,656
2021-04-19 $38.02 $38.29 $37.26 $38.20 $38.20 1,512,688
2021-04-16 $38.41 $38.85 $37.69 $38.14 $38.14 1,140,006
2021-04-15 $38.00 $39.08 $37.68 $38.26 $38.26 1,777,865
2021-04-14 $39.88 $39.88 $37.57 $37.67 $37.67 1,569,618
2021-04-13 $40.61 $40.95 $38.78 $39.00 $39.00 1,402,699
2021-04-12 $40.34 $41.03 $39.20 $40.61 $40.61 1,214,016
2021-04-09 $39.31 $40.20 $39.10 $40.15 $40.15 1,141,688
2021-04-08 $40.90 $41.22 $39.40 $39.46 $39.46 1,310,956
2021-04-07 $41.35 $41.50 $40.02 $40.43 $40.43 1,191,819
2021-04-06 $40.51 $41.88 $39.85 $41.15 $41.15 2,118,236
2021-04-05 $39.98 $40.63 $39.76 $40.02 $40.02 1,564,314
2021-04-01 $39.62 $40.59 $38.81 $39.03 $39.03 3,035,289
2021-03-31 $38.50 $39.64 $38.02 $39.02 $39.02 3,177,072
2021-03-30 $37.00 $38.41 $36.30 $37.94 $37.94 3,830,826
2021-03-29 $38.51 $38.59 $36.36 $37.18 $37.18 1,927,652
2021-03-26 $37.17 $38.38 $36.31 $38.03 $38.03 2,895,613
2021-03-25 $34.14 $38.16 $33.39 $36.52 $36.52 8,308,034
2021-03-24 $36.92 $36.96 $34.75 $35.03 $35.03 4,925,473
2021-03-23 $37.25 $37.62 $36.29 $36.76 $36.76 2,457,676
2021-03-22 $36.41 $37.99 $33.94 $37.62 $37.62 3,982,355
2021-03-19 $37.00 $37.58 $36.17 $37.31 $37.31 2,873,699
2021-03-18 $36.86 $38.68 $36.27 $36.88 $36.88 2,956,965
2021-03-17 $37.00 $37.90 $36.22 $37.42 $37.42 3,673,293
2021-03-16 $39.05 $39.05 $36.92 $37.46 $37.46 2,765,815
2021-03-15 $38.99 $39.50 $37.75 $39.03 $39.03 4,157,770
2021-03-12 $40.56 $40.60 $37.72 $39.05 $39.05 8,187,810
2021-03-11 $41.60 $43.70 $40.75 $43.59 $43.59 3,006,247
2021-03-10 $42.80 $42.99 $40.54 $40.62 $40.62 1,708,834
2021-03-09 $41.49 $42.63 $40.83 $42.36 $42.36 1,407,271
2021-03-08 $41.51 $42.78 $39.50 $40.01 $40.01 1,513,885
2021-03-05 $41.71 $41.77 $36.81 $41.31 $41.31 2,638,765
2021-03-04 $42.65 $44.05 $39.18 $42.04 $42.04 2,299,648
2021-03-03 $45.50 $45.75 $42.17 $43.53 $43.53 1,955,966
2021-03-02 $46.50 $47.34 $45.15 $45.61 $45.61 1,890,280
2021-03-01 $45.43 $46.65 $45.06 $46.13 $46.13 1,130,337
2021-02-26 $45.40 $46.16 $43.10 $44.52 $44.52 1,816,832
2021-02-25 $47.80 $49.59 $44.91 $45.55 $45.55 1,895,588
2021-02-24 $48.11 $49.29 $46.00 $47.60 $47.60 1,305,445
2021-02-23 $48.50 $49.90 $44.00 $47.82 $47.82 2,426,787
2021-02-22 $51.25 $51.78 $49.24 $49.64 $49.64 1,627,374
2021-02-19 $54.63 $54.68 $51.67 $52.27 $52.27 1,129,241
2021-02-18 $54.24 $54.86 $52.69 $54.03 $54.03 906,696
2021-02-17 $56.14 $56.14 $52.07 $55.00 $55.00 776,626
2021-02-16 $56.91 $56.99 $54.26 $55.91 $55.91 961,992
2021-02-12 $54.10 $56.34 $54.10 $55.86 $55.86 746,271
2021-02-11 $57.01 $57.25 $53.18 $54.08 $54.08 1,128,386
2021-02-10 $57.00 $59.67 $54.85 $56.99 $56.99 1,132,034
2021-02-09 $55.51 $56.89 $54.31 $56.68 $56.68 778,749
2021-02-08 $56.87 $58.90 $55.00 $55.59 $55.59 1,434,964
2021-02-05 $52.45 $57.50 $52.05 $56.63 $56.63 2,705,945
2021-02-04 $52.00 $56.70 $50.68 $51.76 $51.76 2,705,099
2021-02-03 $51.34 $51.89 $50.10 $51.50 $51.50 846,637
2021-02-02 $51.50 $51.88 $50.06 $51.18 $51.18 1,185,639
2021-02-01 $47.47 $50.79 $47.00 $49.97 $49.97 2,289,483
2021-01-29 $48.24 $50.10 $45.88 $46.62 $46.62 2,109,922
2021-01-28 $49.73 $50.99 $47.87 $48.24 $48.24 2,160,289
2021-01-27 $49.87 $53.80 $49.01 $50.21 $50.21 4,064,778
2021-01-26 $48.80 $52.24 $48.11 $50.74 $50.74 2,762,312
2021-01-25 $45.60 $50.83 $45.45 $49.88 $49.88 4,968,722
2021-01-22 $43.43 $44.68 $41.93 $44.48 $44.48 1,878,723
2021-01-21 $41.95 $43.45 $41.40 $42.72 $42.72 1,194,158
2021-01-20 $42.70 $43.30 $41.31 $41.90 $41.90 1,161,193
2021-01-19 $43.50 $43.50 $41.14 $42.49 $42.49 1,332,330
2021-01-15 $43.97 $44.52 $42.13 $42.90 $42.90 1,084,154
2021-01-14 $43.65 $44.79 $43.45 $44.26 $44.26 1,299,649
2021-01-13 $43.84 $44.30 $41.93 $43.33 $43.33 1,495,113
2021-01-12 $42.24 $44.33 $41.96 $43.79 $43.79 1,578,197
2021-01-11 $41.71 $43.09 $40.60 $42.24 $42.24 1,491,157
2021-01-08 $42.27 $42.42 $40.85 $41.77 $41.77 1,485,252
2021-01-07 $41.01 $42.15 $40.08 $41.68 $41.68 1,461,662
2021-01-06 $39.83 $41.65 $39.30 $40.59 $40.59 1,988,979
2021-01-05 $41.62 $42.25 $39.85 $40.69 $40.69 1,851,857
2021-01-04 $40.95 $42.28 $39.39 $41.65 $41.65 3,191,475
2020-12-31 $42.33 $42.58 $39.64 $40.34 $40.34 3,069,083
2020-12-30 $42.74 $43.28 $41.72 $42.29 $42.29 1,916,759
2020-12-29 $43.58 $43.96 $41.83 $42.15 $42.15 1,355,937
2020-12-28 $46.86 $47.49 $43.01 $43.58 $43.58 2,113,926
2020-12-24 $47.80 $48.38 $45.60 $46.32 $46.32 686,101
2020-12-23 $49.00 $49.09 $47.04 $47.59 $47.59 1,337,064
2020-12-22 $47.04 $49.49 $47.04 $48.32 $48.32 1,852,021
2020-12-21 $44.37 $47.32 $43.73 $46.69 $46.69 2,276,336
2020-12-18 $45.58 $46.55 $44.38 $44.61 $44.61 4,365,292
2020-12-17 $43.13 $45.90 $42.59 $45.63 $45.63 2,786,259
2020-12-16 $43.57 $43.86 $40.33 $42.45 $42.45 2,723,098
2020-12-15 $44.11 $44.50 $42.21 $43.03 $43.03 2,232,848
2020-12-14 $42.71 $45.49 $42.60 $45.01 $45.01 3,449,077
2020-12-11 $38.95 $43.27 $38.45 $42.65 $42.65 5,923,628
2020-12-10 $37.94 $39.49 $37.54 $38.92 $38.92 1,897,490
2020-12-09 $38.64 $39.65 $37.56 $37.89 $37.89 2,549,060
2020-12-08 $38.02 $38.40 $37.28 $37.79 $37.79 1,723,981
2020-12-07 $39.58 $40.49 $37.71 $37.89 $37.89 2,373,807
2020-12-04 $37.55 $39.54 $37.49 $39.00 $39.00 2,561,167
2020-12-03 $36.81 $38.15 $36.51 $37.42 $37.42 2,047,691
2020-12-02 $36.18 $37.19 $35.61 $36.80 $36.80 1,609,672
2020-12-01 $37.45 $37.80 $36.43 $36.81 $36.81 2,221,133
2020-11-30 $38.00 $38.09 $36.21 $37.70 $37.70 2,339,685
2020-11-27 $38.52 $39.38 $37.80 $38.20 $38.20 1,366,087
2020-11-25 $37.89 $38.77 $37.11 $38.57 $38.57 2,038,145
2020-11-24 $38.99 $39.97 $37.80 $38.05 $38.05 3,000,961
2020-11-23 $37.99 $39.17 $36.52 $39.07 $39.07 5,519,447
2020-11-20 $37.99 $41.17 $37.25 $38.80 $38.80 8,568,352
2020-11-19 $35.99 $38.36 $34.30 $38.00 $38.00 15,791,433
2020-11-18 $34.65 $35.73 $33.51 $33.76 $33.76 14,594,014
2020-11-17 $37.96 $40.50 $36.02 $36.21 $36.21 23,138,811
2020-11-16 $48.58 $48.73 $46.55 $46.72 $46.72 1,725,382
2020-11-13 $48.38 $49.65 $47.24 $47.35 $47.35 1,356,282
2020-11-12 $48.25 $50.04 $47.54 $47.77 $47.77 3,564,288
2020-11-11 $50.20 $52.85 $50.20 $51.10 $51.10 1,702,852
2020-11-10 $52.41 $53.40 $49.11 $50.35 $50.35 1,085,787
2020-11-09 $51.67 $55.00 $48.75 $52.31 $52.31 1,826,528
2020-11-06 $50.00 $50.79 $49.77 $50.24 $50.24 882,034
2020-11-05 $51.78 $51.78 $49.23 $50.67 $50.67 982,929
2020-11-04 $48.93 $50.96 $48.45 $50.50 $50.50 1,083,850
2020-11-03 $47.19 $48.19 $46.90 $47.50 $47.50 701,327
2020-11-02 $48.55 $48.94 $46.37 $46.83 $46.83 1,698,456
2020-10-30 $48.86 $49.78 $46.81 $48.39 $48.39 1,902,465
2020-10-29 $48.70 $50.89 $48.70 $49.78 $49.78 1,119,255
2020-10-28 $48.00 $49.14 $47.35 $48.26 $48.26 1,225,147
2020-10-27 $50.00 $50.56 $48.77 $49.16 $49.16 888,243
2020-10-26 $51.94 $53.29 $49.05 $49.60 $49.60 1,420,774
2020-10-23 $54.00 $54.15 $51.25 $52.50 $52.50 908,378
2020-10-22 $51.14 $54.01 $50.90 $54.00 $54.00 1,392,295
2020-10-21 $48.89 $51.97 $48.61 $51.09 $51.09 1,205,721
2020-10-20 $50.70 $50.70 $47.75 $49.05 $49.05 1,801,605
2020-10-19 $52.09 $52.20 $49.95 $50.14 $50.14 1,854,243
2020-10-16 $51.56 $53.05 $50.50 $53.02 $53.02 1,054,017
2020-10-15 $49.89 $51.81 $49.33 $51.56 $51.56 1,213,210
2020-10-14 $51.62 $52.28 $49.20 $51.27 $51.27 1,737,071
2020-10-13 $53.45 $53.76 $51.95 $52.13 $52.13 1,131,874
2020-10-12 $54.12 $54.95 $52.10 $53.50 $53.50 979,104
2020-10-09 $55.87 $55.89 $53.25 $53.64 $53.64 975,256
2020-10-08 $57.38 $57.48 $53.65 $54.96 $54.96 1,299,601
2020-10-07 $57.44 $58.65 $54.56 $56.46 $56.46 1,697,869
2020-10-06 $53.78 $57.17 $51.39 $57.16 $57.16 2,512,579
2020-10-05 $50.00 $53.55 $48.54 $52.97 $52.97 2,511,042
2020-10-02 $48.00 $50.98 $47.77 $48.75 $48.75 2,693,528
2020-10-01 $56.41 $56.79 $49.81 $50.05 $50.05 5,361,736
2020-09-30 $57.07 $58.39 $53.20 $55.60 $55.60 2,829,868
2020-09-29 $59.37 $64.22 $53.09 $56.00 $56.00 10,536,340
2020-09-28 $53.48 $60.89 $52.50 $56.79 $56.79 7,039,584
2020-09-25 $47.50 $52.99 $47.30 $52.04 $52.04 4,213,043
2020-09-24 $49.12 $50.00 $46.15 $46.70 $46.70 5,098,318
2020-09-23 $46.00 $51.78 $45.50 $50.50 $50.50 22,724,417

GoodRx Holdings Inc - Class A (GDRX) News Headlines

Stocks making the biggest premarket moves: Apple, Tesla, Estee Lauder, Coinbase and more

These are the stocks posting the largest moves in the premarket.

cnbc.com Jan. 2, 2024

Stocks making the biggest moves midday: Moderna, Apple, GoodRx, Coinbase and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Jan. 2, 2024

Stocks making the biggest moves midday: Amazon, Lennar, GoodRX, Gilead Sciences & more

These are the stocks posting the largest moves in midday trading.

cnbc.com Jan. 10, 2024

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.