Grid Dynamics Holdings Inc - Class A (GDYN) Exchange: NASDAQ

Data as of March 28, 2024

$12.21 ($-0.74) -5.71%

Grid Dynamics Holdings Inc - Class A - Daily Information
Click for more stock information on Grid Dynamics Holdings Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $12.99
Previous Close $12.21
High $12.99
Low $12.17
Adjusted Open $12.99
Previous Adjusted Close $12.21
Adjusted High $12.99
Adjusted Low $12.17

About Grid Dynamics Holdings Inc - Class A (GDYN)

Grid Dynamics Holdings Inc is a global technology and consulting organization providing industry leading digital business solutions, such as cloud engineering, eCommerce and digital supply chain, to some of the world’s leading brands. Founded in 2006, Grid Dynamics was one of the first companies to develop enterprise applications with the Java programming language and has since grown to over 1,000 customers in 21 countries. The company has built a strong team of engineers and other professionals, now totaling over 700 employees in twelve countries, who understand the critical importance of security, reliability, scalability, and manageability for mission-critical applications. With offices in the United States, Europe and Asia, Grid Dynamics is well-positioned to serve its customers worldwide.

Historical Stock Data for Grid Dynamics Holdings Inc - Class A (GDYN)

Date Open High Low Close Adj.Close Volume
2024-03-22 $12.99 $12.99 $12.17 $12.21 $12.21 288,762
2024-03-21 $12.92 $13.13 $12.80 $12.95 $12.95 266,032
2024-03-20 $12.72 $13.15 $12.52 $13.00 $13.00 194,471
2024-03-19 $12.60 $12.95 $12.54 $12.85 $12.85 185,494
2024-03-18 $12.58 $12.99 $12.58 $12.69 $12.69 295,131
2024-03-15 $12.25 $12.68 $12.25 $12.57 $12.57 400,465
2024-03-14 $12.52 $12.52 $12.10 $12.30 $12.30 247,210
2024-03-13 $12.50 $12.83 $12.42 $12.54 $12.54 184,524
2024-03-12 $12.48 $12.53 $12.21 $12.50 $12.50 203,794
2024-03-11 $12.72 $13.00 $12.38 $12.41 $12.41 214,471
2024-03-08 $12.58 $12.93 $12.58 $12.82 $12.82 269,770
2024-03-07 $12.47 $12.65 $12.39 $12.43 $12.43 336,976
2024-03-06 $12.69 $12.69 $12.28 $12.28 $12.28 183,353
2024-03-05 $12.98 $12.98 $12.42 $12.52 $12.52 174,888
2024-03-04 $13.27 $13.59 $13.04 $13.10 $13.10 311,300
2024-03-01 $13.49 $13.49 $13.09 $13.18 $13.18 265,455
2024-02-29 $14.21 $14.30 $13.39 $13.49 $13.49 847,795
2024-02-28 $13.63 $13.96 $13.59 $13.96 $13.96 234,693
2024-02-27 $14.05 $14.09 $13.76 $13.85 $13.85 217,855
2024-02-26 $14.03 $14.56 $13.86 $13.86 $13.86 284,415
2024-02-23 $13.05 $14.70 $12.50 $14.17 $14.17 504,543
2024-02-22 $13.50 $13.87 $13.50 $13.73 $13.73 336,773
2024-02-21 $13.47 $13.54 $13.29 $13.49 $13.49 213,538
2024-02-20 $13.79 $13.79 $13.45 $13.54 $13.54 221,475
2024-02-16 $13.97 $14.20 $13.71 $14.04 $14.04 261,641
2024-02-15 $13.68 $14.18 $13.43 $14.09 $14.09 336,604
2024-02-14 $13.12 $13.53 $13.12 $13.47 $13.47 190,069
2024-02-13 $13.54 $13.61 $12.90 $12.90 $12.90 535,036
2024-02-12 $14.11 $14.30 $14.04 $14.15 $14.15 214,947
2024-02-09 $14.03 $14.16 $13.84 $14.05 $14.05 323,380
2024-02-08 $14.00 $14.15 $13.81 $13.96 $13.96 407,759
2024-02-07 $14.01 $14.18 $13.64 $13.95 $13.95 369,266
2024-02-06 $13.38 $13.67 $13.29 $13.65 $13.65 196,520
2024-02-05 $13.26 $13.42 $13.19 $13.35 $13.35 226,397
2024-02-02 $13.19 $13.53 $12.99 $13.40 $13.40 285,490
2024-02-01 $13.08 $13.50 $13.03 $13.35 $13.35 233,010
2024-01-31 $13.18 $13.45 $13.02 $13.05 $13.05 318,780
2024-01-30 $13.20 $13.22 $12.99 $13.19 $13.19 144,636
2024-01-29 $12.84 $13.35 $12.84 $13.33 $13.33 258,350
2024-01-26 $12.89 $13.12 $12.56 $12.88 $12.88 271,103
2024-01-25 $13.06 $13.06 $12.69 $12.76 $12.76 389,295
2024-01-24 $13.19 $13.19 $12.76 $12.79 $12.79 326,974
2024-01-23 $13.08 $13.16 $12.95 $13.06 $13.06 230,609
2024-01-22 $12.72 $13.00 $12.62 $12.92 $12.92 428,503
2024-01-19 $12.70 $12.84 $12.48 $12.61 $12.61 371,882
2024-01-18 $12.79 $12.98 $12.52 $12.74 $12.74 177,624
2024-01-17 $12.69 $12.82 $12.51 $12.69 $12.69 327,196
2024-01-16 $12.75 $12.75 $12.42 $12.59 $12.59 228,691
2024-01-12 $13.18 $13.48 $12.96 $12.97 $12.97 209,563
2024-01-11 $13.04 $13.20 $12.77 $12.95 $12.95 187,941
2024-01-10 $13.18 $13.34 $12.77 $13.05 $13.05 233,138
2024-01-09 $12.71 $13.32 $12.67 $13.24 $13.24 224,226
2024-01-08 $12.52 $12.99 $12.39 $12.97 $12.97 172,247
2024-01-05 $12.48 $12.78 $12.40 $12.42 $12.42 269,843
2024-01-04 $12.52 $12.81 $12.43 $12.64 $12.64 179,028
2024-01-03 $12.92 $13.00 $12.42 $12.46 $12.46 253,832
2024-01-02 $13.25 $13.35 $12.93 $13.11 $13.11 247,563
2023-12-29 $13.67 $13.68 $13.28 $13.33 $13.33 200,594
2023-12-28 $13.91 $14.24 $13.63 $13.69 $13.69 371,553
2023-12-27 $13.99 $14.23 $13.89 $14.13 $14.13 674,158
2023-12-26 $13.87 $13.97 $13.74 $13.92 $13.92 340,244
2023-12-22 $13.58 $13.90 $13.20 $13.81 $13.81 225,937
2023-12-21 $13.24 $13.53 $13.20 $13.50 $13.50 514,410
2023-12-20 $13.52 $13.61 $13.08 $13.13 $13.13 242,271
2023-12-19 $13.61 $13.81 $13.39 $13.49 $13.49 460,379
2023-12-18 $13.77 $13.77 $13.46 $13.51 $13.51 267,671
2023-12-15 $13.90 $13.90 $13.51 $13.66 $13.66 660,691
2023-12-14 $13.69 $14.13 $13.67 $13.79 $13.79 482,661
2023-12-13 $12.78 $13.39 $12.61 $13.36 $13.36 281,671
2023-12-12 $12.81 $12.83 $12.29 $12.72 $12.72 194,488
2023-12-11 $13.03 $13.08 $12.67 $12.79 $12.79 219,900
2023-12-08 $12.49 $13.16 $12.49 $12.99 $12.99 324,314
2023-12-07 $12.46 $12.68 $12.33 $12.54 $12.54 211,147
2023-12-06 $12.37 $12.86 $12.36 $12.51 $12.51 218,894
2023-12-05 $12.50 $12.63 $12.06 $12.19 $12.19 203,249
2023-12-04 $12.50 $12.65 $12.31 $12.55 $12.55 482,244
2023-12-01 $12.60 $12.60 $12.34 $12.57 $12.57 254,320
2023-11-30 $13.30 $13.30 $12.58 $12.68 $12.68 303,167
2023-11-29 $13.00 $13.22 $12.92 $13.14 $13.14 333,477
2023-11-28 $12.64 $12.90 $12.54 $12.79 $12.79 188,972
2023-11-27 $12.67 $12.86 $12.55 $12.68 $12.68 199,750
2023-11-24 $12.59 $12.93 $12.59 $12.76 $12.76 119,977
2023-11-22 $11.97 $12.68 $11.94 $12.67 $12.67 488,688
2023-11-21 $12.09 $12.18 $11.75 $11.79 $11.79 183,214
2023-11-20 $12.20 $12.54 $12.07 $12.15 $12.15 602,035
2023-11-17 $12.28 $12.42 $12.03 $12.20 $12.20 437,417
2023-11-16 $11.72 $12.15 $11.63 $12.11 $12.11 359,522
2023-11-15 $11.79 $12.29 $11.72 $11.82 $11.82 336,828
2023-11-14 $11.55 $11.85 $11.26 $11.85 $11.85 464,297
2023-11-13 $10.89 $11.04 $10.89 $11.02 $11.02 273,813
2023-11-10 $11.12 $11.13 $10.92 $10.95 $10.95 234,317
2023-11-09 $11.61 $11.61 $11.02 $11.05 $11.05 217,387
2023-11-08 $11.61 $11.62 $11.27 $11.49 $11.49 241,925
2023-11-07 $11.57 $11.97 $11.55 $11.61 $11.61 304,943
2023-11-06 $11.91 $12.06 $11.53 $11.60 $11.60 278,951
2023-11-03 $11.49 $12.43 $11.38 $11.91 $11.91 554,090
2023-11-02 $10.48 $10.94 $10.21 $10.90 $10.90 461,089
2023-11-01 $10.10 $10.24 $10.09 $10.22 $10.22 252,536
2023-10-31 $10.10 $10.27 $10.02 $10.14 $10.14 303,224
2023-10-30 $10.22 $10.22 $9.93 $10.07 $10.07 270,162
2023-10-27 $10.25 $10.31 $9.92 $10.00 $10.00 178,515
2023-10-26 $10.21 $10.56 $10.21 $10.26 $10.26 238,678
2023-10-25 $10.63 $10.72 $10.20 $10.24 $10.24 279,190
2023-10-24 $10.73 $10.92 $10.47 $10.71 $10.71 302,925
2023-10-23 $11.00 $11.00 $10.57 $10.63 $10.63 334,920
2023-10-20 $11.55 $11.55 $11.06 $11.07 $11.07 271,456
2023-10-19 $11.99 $12.13 $11.51 $11.55 $11.55 253,531
2023-10-18 $11.97 $12.21 $11.80 $12.00 $12.00 325,241
2023-10-17 $11.75 $12.28 $11.75 $12.09 $12.09 481,736
2023-10-16 $11.87 $12.00 $11.70 $11.82 $11.82 372,026
2023-10-13 $12.20 $12.20 $11.64 $11.80 $11.80 192,879
2023-10-12 $13.56 $13.56 $12.08 $12.18 $12.18 410,768
2023-10-11 $13.31 $13.55 $13.26 $13.53 $13.53 474,931
2023-10-10 $12.88 $13.36 $12.88 $13.28 $13.28 423,063
2023-10-09 $12.50 $12.97 $12.49 $12.87 $12.87 376,418
2023-10-06 $11.74 $12.68 $11.65 $12.63 $12.63 478,710
2023-10-05 $11.94 $11.94 $11.67 $11.78 $11.78 331,065
2023-10-04 $11.66 $11.97 $11.64 $11.92 $11.92 257,970
2023-10-03 $11.97 $12.08 $11.58 $11.64 $11.64 265,959
2023-10-02 $12.10 $12.17 $11.86 $12.03 $12.03 293,597
2023-09-29 $11.91 $12.25 $11.87 $12.18 $12.18 262,851
2023-09-28 $11.72 $11.92 $11.49 $11.80 $11.80 213,309
2023-09-27 $11.84 $11.95 $11.64 $11.77 $11.77 213,151
2023-09-26 $12.09 $12.22 $11.68 $11.74 $11.74 423,120
2023-09-25 $11.86 $12.23 $11.81 $12.12 $12.12 246,129
2023-09-22 $11.66 $12.07 $11.59 $11.94 $11.94 277,377
2023-09-21 $11.85 $11.90 $11.56 $11.68 $11.68 228,120
2023-09-20 $12.08 $12.30 $11.95 $11.96 $11.96 225,901
2023-09-19 $11.77 $12.12 $11.52 $12.03 $12.03 401,808
2023-09-18 $12.20 $12.21 $11.78 $11.79 $11.79 373,841
2023-09-15 $11.95 $12.39 $11.70 $12.26 $12.26 997,132
2023-09-14 $11.80 $12.02 $11.69 $11.97 $11.97 313,400
2023-09-13 $11.95 $11.95 $11.54 $11.69 $11.69 295,329
2023-09-12 $11.74 $12.18 $11.74 $11.97 $11.97 286,175
2023-09-11 $11.66 $11.95 $11.66 $11.86 $11.86 260,443
2023-09-08 $12.25 $12.35 $11.76 $11.84 $11.84 353,461
2023-09-07 $11.80 $12.05 $11.65 $11.97 $11.97 269,797
2023-09-06 $11.98 $12.13 $11.59 $11.84 $11.84 368,023
2023-09-05 $11.69 $12.13 $11.68 $11.94 $11.94 475,731
2023-09-01 $11.71 $11.86 $11.64 $11.79 $11.79 317,901
2023-08-31 $11.94 $12.08 $11.62 $11.63 $11.63 386,513
2023-08-30 $11.36 $11.96 $11.36 $11.94 $11.94 342,760
2023-08-29 $11.27 $11.43 $11.14 $11.41 $11.41 356,240
2023-08-28 $11.38 $11.44 $11.22 $11.27 $11.27 170,164
2023-08-25 $11.01 $11.41 $11.01 $11.34 $11.34 172,735
2023-08-24 $11.30 $11.35 $11.00 $11.00 $11.00 235,238
2023-08-23 $11.31 $11.56 $11.18 $11.34 $11.34 230,745
2023-08-22 $10.86 $11.44 $10.84 $11.33 $11.33 357,701
2023-08-21 $10.58 $10.71 $10.43 $10.66 $10.66 186,380
2023-08-18 $10.73 $10.89 $10.50 $10.59 $10.59 329,455
2023-08-17 $11.05 $11.05 $10.81 $10.86 $10.86 265,126
2023-08-16 $11.11 $11.23 $10.81 $11.07 $11.07 264,365
2023-08-15 $11.35 $11.49 $11.12 $11.14 $11.14 333,955
2023-08-14 $11.16 $11.59 $11.08 $11.46 $11.46 438,168
2023-08-11 $10.95 $11.33 $10.89 $11.27 $11.27 486,550
2023-08-10 $11.05 $11.47 $11.03 $11.05 $11.05 455,056
2023-08-09 $10.97 $11.19 $10.73 $11.05 $11.05 588,346
2023-08-08 $10.83 $11.20 $10.73 $11.03 $11.03 598,329
2023-08-07 $11.30 $11.40 $10.86 $11.04 $11.04 729,263
2023-08-04 $10.17 $11.39 $10.17 $11.32 $11.32 935,911
2023-08-03 $9.78 $9.97 $9.51 $9.88 $9.88 405,727
2023-08-02 $9.94 $9.94 $9.47 $9.68 $9.68 451,995
2023-08-01 $10.30 $10.38 $9.94 $10.06 $10.06 393,246
2023-07-31 $10.27 $10.52 $10.27 $10.42 $10.42 445,225
2023-07-28 $10.26 $10.40 $10.14 $10.22 $10.22 485,293
2023-07-27 $10.65 $10.65 $10.09 $10.12 $10.12 302,694
2023-07-26 $10.31 $10.54 $10.31 $10.52 $10.52 314,360
2023-07-25 $10.31 $10.49 $10.27 $10.40 $10.40 238,179
2023-07-24 $10.47 $10.60 $10.24 $10.33 $10.33 231,188
2023-07-21 $10.70 $10.74 $10.46 $10.48 $10.48 268,031
2023-07-20 $10.83 $10.83 $10.47 $10.57 $10.57 366,521
2023-07-19 $11.19 $11.28 $10.90 $10.99 $10.99 314,959
2023-07-18 $11.09 $11.48 $10.98 $11.13 $11.13 394,416
2023-07-17 $10.57 $11.11 $10.35 $11.09 $11.09 523,387
2023-07-14 $10.80 $10.83 $10.09 $10.64 $10.64 495,309
2023-07-13 $10.73 $10.98 $10.73 $10.79 $10.79 386,954
2023-07-12 $10.46 $10.79 $10.39 $10.61 $10.61 633,347
2023-07-11 $10.24 $10.47 $10.10 $10.31 $10.31 259,536
2023-07-10 $9.96 $10.21 $9.84 $10.19 $10.19 844,047
2023-07-07 $9.78 $10.08 $9.64 $9.99 $9.99 399,037
2023-07-06 $9.45 $9.85 $9.38 $9.79 $9.79 555,133
2023-07-05 $9.08 $9.64 $9.00 $9.60 $9.60 972,563
2023-07-03 $9.23 $9.37 $9.06 $9.08 $9.08 408,560
2023-06-30 $9.39 $9.50 $9.24 $9.25 $9.25 413,183
2023-06-29 $8.81 $9.29 $8.81 $9.25 $9.25 1,630,988
2023-06-28 $8.98 $9.29 $8.76 $8.87 $8.87 627,435
2023-06-27 $9.00 $9.11 $8.91 $9.03 $9.03 351,284
2023-06-26 $8.82 $9.18 $8.82 $8.98 $8.98 524,010
2023-06-23 $9.13 $9.37 $8.79 $8.83 $8.83 1,757,303
2023-06-22 $9.22 $9.43 $9.11 $9.32 $9.32 364,733
2023-06-21 $9.56 $9.75 $9.31 $9.32 $9.32 458,599
2023-06-20 $9.63 $9.80 $9.12 $9.62 $9.62 454,888
2023-06-16 $10.02 $10.02 $9.80 $9.90 $9.90 610,593
2023-06-15 $9.72 $10.00 $9.54 $9.89 $9.89 456,532
2023-06-14 $10.00 $10.06 $9.68 $9.83 $9.83 292,782
2023-06-13 $10.06 $10.12 $9.81 $10.00 $10.00 625,065
2023-06-12 $9.75 $10.05 $9.75 $10.03 $10.03 386,976
2023-06-09 $9.62 $10.01 $9.56 $9.76 $9.76 421,147
2023-06-08 $9.85 $9.86 $9.51 $9.55 $9.55 550,319
2023-06-07 $9.70 $10.11 $9.42 $9.89 $9.89 1,886,721
2023-06-06 $8.72 $9.07 $8.67 $9.00 $9.00 598,804
2023-06-05 $9.20 $9.34 $8.53 $8.75 $8.75 535,789
2023-06-02 $9.51 $9.82 $9.48 $9.81 $9.81 363,809
2023-06-01 $9.49 $9.50 $9.19 $9.40 $9.40 412,584
2023-05-31 $8.99 $9.70 $8.99 $9.60 $9.60 1,731,377
2023-05-30 $9.08 $9.30 $8.94 $9.05 $9.05 291,280
2023-05-26 $8.92 $9.23 $8.71 $9.05 $9.05 437,206
2023-05-25 $8.92 $9.10 $8.70 $8.93 $8.93 1,129,475
2023-05-24 $8.81 $8.96 $8.75 $8.91 $8.91 251,204
2023-05-23 $8.77 $9.29 $8.69 $8.92 $8.92 575,957
2023-05-22 $8.42 $8.95 $8.40 $8.81 $8.81 653,588
2023-05-19 $8.32 $8.40 $8.06 $8.38 $8.38 692,098
2023-05-18 $8.25 $8.35 $8.13 $8.20 $8.20 446,871
2023-05-17 $8.15 $8.32 $8.05 $8.22 $8.22 448,324
2023-05-16 $8.28 $8.42 $8.07 $8.09 $8.09 563,732
2023-05-15 $8.50 $8.57 $8.27 $8.31 $8.31 631,611
2023-05-12 $8.37 $8.50 $8.28 $8.46 $8.46 379,988
2023-05-11 $8.42 $8.50 $8.20 $8.29 $8.29 590,307
2023-05-10 $8.71 $8.77 $8.25 $8.48 $8.48 924,314
2023-05-09 $8.54 $8.65 $8.33 $8.53 $8.53 524,505
2023-05-08 $9.05 $9.12 $8.33 $8.59 $8.59 1,152,917
2023-05-05 $8.71 $9.91 $8.00 $9.04 $9.04 2,408,737
2023-05-04 $11.33 $11.62 $11.17 $11.30 $11.30 267,386
2023-05-03 $11.26 $11.68 $11.23 $11.38 $11.38 254,109
2023-05-02 $11.44 $11.45 $11.13 $11.22 $11.22 226,175
2023-05-01 $10.87 $11.51 $10.82 $11.41 $11.41 288,464
2023-04-28 $10.88 $11.10 $10.82 $10.87 $10.87 258,145
2023-04-27 $11.22 $11.34 $10.79 $10.87 $10.87 298,664
2023-04-26 $11.22 $11.47 $11.13 $11.14 $11.14 179,159
2023-04-25 $11.29 $11.57 $11.13 $11.17 $11.17 194,108
2023-04-24 $11.73 $11.78 $11.15 $11.42 $11.42 211,528
2023-04-21 $11.87 $12.00 $11.50 $11.60 $11.60 345,428
2023-04-20 $11.50 $11.97 $11.43 $11.88 $11.88 282,136
2023-04-19 $12.72 $12.75 $11.59 $11.65 $11.65 386,505
2023-04-18 $12.65 $13.15 $12.60 $12.88 $12.88 386,380
2023-04-17 $12.31 $12.66 $12.23 $12.60 $12.60 545,591
2023-04-14 $12.11 $12.45 $12.07 $12.41 $12.41 389,880
2023-04-13 $11.80 $12.18 $11.73 $12.10 $12.10 287,917
2023-04-12 $11.95 $12.25 $11.82 $11.90 $11.90 546,169
2023-04-11 $11.97 $12.39 $11.67 $11.73 $11.73 484,380
2023-04-10 $11.34 $12.04 $11.34 $11.88 $11.88 375,614
2023-04-06 $11.20 $11.58 $11.20 $11.47 $11.47 226,082
2023-04-05 $11.27 $11.31 $11.05 $11.26 $11.26 253,913
2023-04-04 $11.58 $11.86 $11.32 $11.43 $11.43 352,009
2023-04-03 $11.35 $11.61 $11.23 $11.56 $11.56 318,824
2023-03-31 $11.12 $11.46 $10.98 $11.46 $11.46 557,289
2023-03-30 $11.00 $11.12 $10.85 $11.06 $11.06 205,714
2023-03-29 $10.96 $11.07 $10.75 $10.90 $10.90 204,915
2023-03-28 $10.93 $10.98 $10.73 $10.85 $10.85 219,544
2023-03-27 $10.82 $11.10 $10.67 $11.02 $11.02 296,019
2023-03-24 $10.79 $10.92 $10.66 $10.70 $10.70 375,334
2023-03-23 $10.67 $10.99 $10.49 $10.94 $10.94 411,751
2023-03-22 $10.72 $10.92 $10.50 $10.51 $10.51 511,805
2023-03-21 $10.31 $10.82 $10.29 $10.72 $10.72 344,210
2023-03-20 $10.08 $10.16 $9.86 $10.12 $10.12 321,217
2023-03-17 $10.18 $10.33 $9.81 $10.02 $10.02 696,575
2023-03-16 $9.90 $10.29 $9.74 $10.27 $10.27 274,000
2023-03-15 $9.93 $10.04 $9.55 $10.03 $10.03 384,534
2023-03-14 $10.23 $10.45 $10.05 $10.11 $10.11 319,741
2023-03-13 $10.01 $10.17 $9.74 $9.92 $9.92 360,327
2023-03-10 $10.87 $10.87 $10.02 $10.20 $10.20 453,587
2023-03-09 $11.57 $11.57 $10.92 $10.98 $10.98 569,559
2023-03-08 $11.89 $11.90 $11.48 $11.62 $11.62 301,011
2023-03-07 $12.25 $12.33 $11.68 $11.91 $11.91 500,159
2023-03-06 $12.01 $12.25 $11.87 $12.17 $12.17 209,157
2023-03-03 $11.95 $12.17 $11.85 $11.99 $11.99 162,086
2023-03-02 $11.76 $12.01 $11.61 $11.89 $11.89 221,064
2023-03-01 $11.84 $11.90 $11.59 $11.84 $11.84 253,350
2023-02-28 $12.06 $12.21 $11.64 $11.65 $11.65 508,098
2023-02-27 $12.44 $12.69 $12.05 $12.14 $12.14 342,047
2023-02-24 $13.50 $13.50 $12.20 $12.34 $12.34 541,905
2023-02-23 $12.15 $12.17 $11.82 $12.11 $12.11 437,840
2023-02-22 $12.20 $12.21 $11.70 $11.87 $11.87 487,161
2023-02-21 $12.30 $12.39 $11.81 $11.97 $11.97 793,828
2023-02-17 $12.68 $12.87 $12.03 $12.46 $12.46 565,093
2023-02-16 $12.75 $12.90 $11.79 $12.71 $12.71 571,402
2023-02-15 $12.79 $13.19 $12.67 $13.14 $13.14 469,779
2023-02-14 $12.96 $13.22 $12.64 $12.93 $12.93 543,400
2023-02-13 $12.71 $13.21 $12.61 $13.02 $13.02 480,301
2023-02-10 $12.58 $12.88 $12.45 $12.85 $12.85 286,238
2023-02-09 $13.57 $13.59 $12.63 $12.73 $12.73 226,703
2023-02-08 $13.05 $13.43 $12.90 $13.25 $13.25 338,373
2023-02-07 $12.76 $13.30 $12.53 $13.26 $13.26 278,750
2023-02-06 $13.09 $13.09 $12.59 $12.81 $12.81 237,978
2023-02-03 $13.50 $14.10 $13.09 $13.35 $13.35 402,002
2023-02-02 $13.63 $14.16 $13.63 $13.96 $13.96 360,715
2023-02-01 $12.70 $13.41 $12.62 $13.24 $13.24 413,730
2023-01-31 $12.50 $12.67 $11.89 $12.52 $12.52 442,657
2023-01-30 $12.12 $12.61 $12.00 $12.50 $12.50 384,033
2023-01-27 $12.12 $12.50 $12.01 $12.28 $12.28 173,970
2023-01-26 $11.85 $12.29 $11.79 $12.24 $12.24 255,357
2023-01-25 $11.69 $11.93 $11.44 $11.69 $11.69 309,225
2023-01-24 $12.84 $12.99 $11.88 $11.96 $11.96 362,590
2023-01-23 $12.35 $13.13 $12.19 $13.06 $13.06 369,845
2023-01-20 $12.14 $12.39 $11.83 $12.29 $12.29 311,093
2023-01-19 $12.06 $12.08 $11.59 $11.92 $11.92 267,698
2023-01-18 $12.49 $12.68 $12.09 $12.13 $12.13 361,654
2023-01-17 $11.71 $12.64 $11.55 $12.37 $12.37 574,605
2023-01-13 $11.60 $11.82 $11.46 $11.71 $11.71 272,170
2023-01-12 $10.70 $11.71 $10.55 $11.69 $11.69 524,478
2023-01-11 $10.86 $10.91 $10.62 $10.70 $10.70 307,327
2023-01-10 $10.96 $11.08 $10.65 $10.82 $10.82 314,713
2023-01-09 $10.87 $11.33 $10.72 $10.97 $10.97 879,884
2023-01-06 $10.80 $11.07 $10.44 $10.68 $10.68 738,559
2023-01-05 $11.42 $11.42 $10.62 $10.71 $10.71 475,224
2023-01-04 $11.37 $11.70 $10.87 $11.60 $11.60 350,963
2023-01-03 $11.48 $11.88 $11.11 $11.23 $11.23 348,224
2022-12-30 $11.16 $11.39 $11.02 $11.22 $11.22 243,300
2022-12-29 $11.02 $11.36 $10.91 $11.33 $11.33 276,556
2022-12-28 $10.99 $11.39 $10.71 $10.89 $10.89 406,785
2022-12-27 $10.55 $11.02 $10.31 $10.99 $10.99 431,376
2022-12-23 $10.95 $10.95 $10.44 $10.57 $10.57 300,433
2022-12-22 $10.63 $11.02 $10.53 $11.01 $11.01 392,877
2022-12-21 $10.56 $11.09 $10.49 $10.85 $10.85 433,126
2022-12-20 $10.30 $10.57 $10.13 $10.53 $10.53 646,726
2022-12-19 $10.89 $10.89 $10.30 $10.42 $10.42 692,254
2022-12-16 $11.12 $11.26 $10.56 $10.74 $10.74 1,484,726
2022-12-15 $11.63 $11.69 $11.07 $11.18 $11.18 884,860
2022-12-14 $12.17 $12.28 $11.82 $11.91 $11.91 480,642
2022-12-13 $11.87 $12.23 $11.68 $12.06 $12.06 720,105
2022-12-12 $11.28 $11.48 $11.08 $11.19 $11.19 415,620
2022-12-09 $11.53 $11.82 $11.21 $11.33 $11.33 357,369
2022-12-08 $11.49 $11.85 $11.35 $11.69 $11.69 387,083
2022-12-07 $11.70 $12.00 $11.37 $11.43 $11.43 437,615
2022-12-06 $11.81 $11.81 $11.46 $11.74 $11.74 507,414
2022-12-05 $12.03 $12.13 $11.64 $11.84 $11.84 407,374
2022-12-02 $12.15 $12.30 $11.85 $12.22 $12.22 517,224
2022-12-01 $12.86 $13.13 $12.26 $12.41 $12.41 451,222
2022-11-30 $11.89 $12.97 $11.85 $12.74 $12.74 528,374
2022-11-29 $12.07 $12.34 $11.88 $11.93 $11.93 264,866
2022-11-28 $12.07 $12.54 $12.04 $12.12 $12.12 386,833
2022-11-25 $12.68 $12.75 $12.33 $12.38 $12.38 130,845
2022-11-23 $12.32 $12.95 $12.32 $12.75 $12.75 371,760
2022-11-22 $12.32 $12.59 $12.22 $12.42 $12.42 394,768
2022-11-21 $12.48 $12.65 $12.18 $12.26 $12.26 550,931
2022-11-18 $13.00 $13.00 $12.27 $12.60 $12.60 313,910
2022-11-17 $12.48 $12.86 $12.13 $12.60 $12.60 359,810
2022-11-16 $13.21 $13.46 $12.68 $12.76 $12.76 412,620
2022-11-15 $13.67 $14.14 $13.19 $13.41 $13.41 706,279
2022-11-14 $13.18 $13.76 $12.94 $13.30 $13.30 814,857
2022-11-11 $12.49 $13.57 $12.33 $13.23 $13.23 910,894
2022-11-10 $11.60 $12.59 $11.39 $12.47 $12.47 742,444
2022-11-09 $10.92 $11.03 $10.68 $10.94 $10.94 514,426
2022-11-08 $10.85 $11.08 $10.29 $11.05 $11.05 858,234
2022-11-07 $11.60 $11.63 $10.65 $10.72 $10.72 1,210,566
2022-11-04 $11.70 $12.10 $10.75 $11.58 $11.58 1,030,561
2022-11-03 $12.52 $12.63 $12.01 $12.09 $12.09 689,544
2022-11-02 $13.50 $13.70 $12.81 $12.82 $12.82 407,134
2022-11-01 $13.88 $13.98 $13.51 $13.56 $13.56 219,995
2022-10-31 $13.74 $14.03 $13.28 $13.61 $13.61 509,924
2022-10-28 $13.57 $14.07 $13.35 $13.83 $13.83 461,456
2022-10-27 $13.62 $13.95 $13.52 $13.57 $13.57 311,686
2022-10-26 $13.72 $14.16 $13.42 $13.54 $13.54 427,411
2022-10-25 $13.64 $14.31 $13.64 $13.87 $13.87 601,791
2022-10-24 $13.65 $13.82 $13.20 $13.59 $13.59 451,226
2022-10-21 $14.00 $14.22 $13.29 $13.50 $13.50 640,773
2022-10-20 $14.41 $14.93 $14.10 $14.19 $14.19 212,103
2022-10-19 $14.67 $14.70 $14.00 $14.38 $14.38 337,310
2022-10-18 $14.91 $15.15 $14.36 $14.93 $14.93 727,725
2022-10-17 $14.66 $15.20 $14.46 $14.50 $14.50 376,603
2022-10-14 $14.84 $15.18 $13.67 $14.24 $14.24 614,502
2022-10-13 $13.11 $14.81 $12.11 $14.79 $14.79 1,412,588
2022-10-12 $14.10 $14.50 $13.81 $13.84 $13.84 924,082
2022-10-11 $15.47 $15.47 $13.97 $14.00 $14.00 971,478
2022-10-10 $16.82 $16.89 $15.39 $15.52 $15.52 561,908
2022-10-07 $18.54 $18.76 $16.26 $16.83 $16.83 814,168
2022-10-06 $19.20 $19.63 $19.00 $19.01 $19.01 172,700
2022-10-05 $19.51 $19.67 $18.84 $19.32 $19.32 255,826
2022-10-04 $19.36 $20.12 $19.32 $19.81 $19.81 407,799
2022-10-03 $18.85 $19.22 $18.53 $18.99 $18.99 281,913
2022-09-30 $18.43 $19.23 $18.43 $18.73 $18.73 378,529
2022-09-29 $18.85 $19.11 $18.45 $18.51 $18.51 265,090
2022-09-28 $18.22 $19.36 $18.00 $19.15 $19.15 336,969
2022-09-27 $18.51 $18.73 $17.85 $18.13 $18.13 439,373
2022-09-26 $17.68 $18.64 $17.68 $18.09 $18.09 450,007
2022-09-23 $17.61 $17.97 $17.40 $17.76 $17.76 313,679
2022-09-22 $18.99 $19.27 $17.92 $17.92 $17.92 473,618
2022-09-21 $18.99 $19.49 $18.70 $19.13 $19.13 517,751
2022-09-20 $18.99 $19.03 $18.48 $18.86 $18.86 551,373
2022-09-19 $17.99 $19.12 $17.99 $19.12 $19.12 407,059
2022-09-16 $18.40 $18.42 $17.90 $18.21 $18.21 435,546
2022-09-15 $19.08 $19.55 $18.62 $18.78 $18.78 437,356
2022-09-14 $19.24 $19.52 $18.93 $19.32 $19.32 360,857
2022-09-13 $19.13 $19.49 $18.50 $19.22 $19.22 737,153
2022-09-12 $19.87 $20.24 $19.56 $19.81 $19.81 597,313
2022-09-09 $19.36 $20.16 $19.06 $19.84 $19.84 982,279
2022-09-08 $18.22 $19.33 $17.98 $19.08 $19.08 3,480,113
2022-09-07 $19.93 $20.13 $19.60 $19.80 $19.80 229,534
2022-09-06 $20.15 $20.50 $19.62 $19.97 $19.97 384,675
2022-09-02 $20.77 $20.79 $19.89 $20.16 $20.16 207,211
2022-09-01 $19.95 $20.47 $19.58 $20.43 $20.43 328,367
2022-08-31 $20.03 $20.38 $19.72 $20.21 $20.21 543,150
2022-08-30 $20.01 $20.12 $19.32 $19.85 $19.85 221,394
2022-08-29 $20.67 $21.17 $18.83 $19.80 $19.80 907,861
2022-08-26 $23.59 $24.27 $21.29 $21.31 $21.31 945,328
2022-08-25 $21.70 $22.17 $21.40 $21.99 $21.99 578,135
2022-08-24 $20.60 $21.62 $20.38 $21.49 $21.49 310,378
2022-08-23 $20.44 $20.98 $20.11 $20.65 $20.65 309,722
2022-08-22 $19.83 $20.55 $19.25 $20.44 $20.44 569,957
2022-08-19 $20.01 $20.64 $19.67 $20.47 $20.47 439,920
2022-08-18 $20.00 $20.65 $19.80 $20.48 $20.48 572,892
2022-08-17 $20.95 $21.06 $19.70 $19.99 $19.99 681,634
2022-08-16 $20.30 $21.59 $20.00 $21.24 $21.24 565,946
2022-08-15 $19.25 $20.28 $19.25 $20.27 $20.27 312,354
2022-08-12 $19.56 $19.67 $19.18 $19.46 $19.46 301,751
2022-08-11 $20.71 $21.62 $19.50 $19.58 $19.58 437,875
2022-08-10 $20.28 $21.32 $19.91 $21.02 $21.02 648,941
2022-08-09 $19.27 $19.79 $18.82 $19.73 $19.73 319,906
2022-08-08 $20.56 $21.19 $19.16 $19.50 $19.50 567,419
2022-08-05 $20.25 $20.89 $19.32 $20.13 $20.13 399,567
2022-08-04 $19.73 $20.90 $19.65 $20.47 $20.47 421,108
2022-08-03 $19.34 $19.89 $18.70 $19.61 $19.61 353,633
2022-08-02 $18.73 $19.58 $18.70 $19.09 $19.09 260,721
2022-08-01 $18.79 $19.03 $18.60 $18.88 $18.88 186,870
2022-07-29 $18.44 $19.02 $18.40 $18.87 $18.87 309,288
2022-07-28 $18.15 $18.66 $17.32 $18.47 $18.47 293,730
2022-07-27 $17.64 $18.29 $17.47 $18.15 $18.15 277,717
2022-07-26 $17.59 $17.78 $17.10 $17.65 $17.65 178,405
2022-07-25 $17.45 $17.61 $17.28 $17.56 $17.56 192,732
2022-07-22 $18.02 $18.08 $17.14 $17.44 $17.44 216,553
2022-07-21 $17.44 $18.12 $17.35 $18.00 $18.00 218,383
2022-07-20 $17.12 $18.05 $16.82 $17.55 $17.55 310,246
2022-07-19 $16.63 $17.30 $16.34 $17.21 $17.21 297,967
2022-07-18 $16.83 $17.03 $16.19 $16.31 $16.31 234,249
2022-07-15 $16.64 $16.86 $16.27 $16.59 $16.59 183,345
2022-07-14 $16.19 $16.33 $15.77 $16.27 $16.27 209,378
2022-07-13 $16.13 $16.77 $15.92 $16.43 $16.43 201,370
2022-07-12 $17.07 $17.29 $16.21 $16.51 $16.51 201,242
2022-07-11 $17.68 $17.74 $16.71 $16.93 $16.93 266,095
2022-07-08 $17.89 $18.49 $17.67 $18.03 $18.03 460,240
2022-07-07 $17.48 $18.06 $17.45 $18.04 $18.04 248,433
2022-07-06 $16.98 $17.51 $16.61 $17.26 $17.26 393,415
2022-07-05 $16.62 $17.00 $15.89 $17.00 $17.00 394,276
2022-07-01 $16.72 $17.11 $16.54 $17.05 $17.05 255,389
2022-06-30 $17.10 $17.79 $16.53 $16.82 $16.82 271,850
2022-06-29 $17.51 $17.85 $17.19 $17.52 $17.52 243,035
2022-06-28 $18.47 $18.57 $17.24 $17.55 $17.55 248,305
2022-06-27 $18.54 $18.74 $17.75 $18.38 $18.38 339,682
2022-06-24 $18.80 $19.04 $17.91 $18.35 $18.35 838,889
2022-06-23 $17.71 $18.73 $17.71 $18.59 $18.59 504,304
2022-06-22 $16.96 $18.10 $16.81 $17.89 $17.89 343,850
2022-06-21 $17.41 $17.79 $17.03 $17.32 $17.32 618,501
2022-06-17 $16.25 $17.32 $16.25 $17.11 $17.11 935,743
2022-06-16 $16.23 $16.38 $15.92 $16.21 $16.21 439,451
2022-06-15 $16.53 $17.38 $15.95 $16.97 $16.97 466,492
2022-06-14 $16.56 $16.71 $15.77 $16.26 $16.26 778,319
2022-06-13 $16.51 $16.85 $15.98 $16.51 $16.51 471,807
2022-06-10 $17.32 $17.67 $16.91 $17.28 $17.28 456,171
2022-06-09 $18.84 $19.22 $17.66 $17.86 $17.86 391,688
2022-06-08 $19.71 $19.71 $19.00 $19.51 $19.51 399,127
2022-06-07 $18.63 $20.00 $18.58 $19.95 $19.95 656,526
2022-06-06 $19.08 $19.13 $18.49 $19.05 $19.05 432,952
2022-06-03 $18.87 $19.85 $18.38 $18.61 $18.61 544,953
2022-06-02 $19.08 $21.10 $18.61 $19.51 $19.51 1,032,084
2022-06-01 $18.33 $18.99 $17.92 $18.52 $18.52 513,041
2022-05-31 $18.20 $18.50 $17.60 $18.01 $18.01 905,990
2022-05-27 $17.20 $18.54 $16.77 $18.27 $18.27 572,231
2022-05-26 $17.03 $17.50 $16.70 $17.07 $17.07 385,145
2022-05-25 $16.52 $17.16 $16.15 $17.05 $17.05 481,110
2022-05-24 $16.24 $17.16 $15.65 $16.77 $16.77 763,867
2022-05-23 $16.55 $16.90 $16.11 $16.75 $16.75 518,554
2022-05-20 $16.50 $16.86 $15.78 $16.29 $16.29 513,138
2022-05-19 $15.94 $17.60 $15.88 $16.33 $16.33 529,269
2022-05-18 $16.26 $16.83 $15.70 $16.24 $16.24 423,242
2022-05-17 $16.75 $17.34 $16.33 $16.76 $16.76 406,486
2022-05-16 $15.50 $16.58 $15.50 $15.98 $15.98 393,114
2022-05-13 $15.64 $16.12 $15.60 $15.80 $15.80 858,188
2022-05-12 $15.32 $16.55 $14.95 $15.32 $15.32 994,176
2022-05-11 $15.99 $16.16 $15.21 $15.62 $15.62 528,356
2022-05-10 $17.50 $17.87 $15.70 $15.95 $15.95 832,624
2022-05-09 $17.18 $17.26 $15.59 $17.21 $17.21 1,088,892
2022-05-06 $16.67 $17.94 $15.87 $17.39 $17.39 1,746,896
2022-05-05 $14.74 $15.25 $14.35 $15.04 $15.04 1,050,592
2022-05-04 $13.69 $15.30 $13.44 $15.17 $15.17 522,512
2022-05-03 $14.49 $14.68 $13.26 $14.17 $14.17 628,161
2022-05-02 $13.99 $14.61 $13.76 $14.49 $14.49 377,706
2022-04-29 $14.40 $14.90 $13.85 $13.92 $13.92 529,946
2022-04-28 $14.41 $14.80 $13.58 $14.57 $14.57 502,276
2022-04-27 $13.93 $14.38 $13.56 $14.01 $14.01 489,756
2022-04-26 $14.60 $14.60 $13.89 $13.98 $13.98 394,408
2022-04-25 $14.44 $15.12 $13.74 $14.87 $14.87 636,287
2022-04-22 $14.78 $15.35 $14.21 $14.27 $14.27 422,513
2022-04-21 $15.32 $16.10 $14.66 $14.87 $14.87 543,029
2022-04-20 $15.70 $15.83 $14.92 $14.96 $14.96 460,140
2022-04-19 $14.42 $15.60 $14.42 $15.47 $15.47 483,439
2022-04-18 $14.98 $14.99 $14.32 $14.62 $14.62 415,557
2022-04-14 $15.61 $15.85 $14.93 $14.97 $14.97 704,382
2022-04-13 $14.67 $15.60 $14.67 $15.47 $15.47 455,931
2022-04-12 $15.90 $16.01 $14.63 $14.72 $14.72 582,126
2022-04-11 $15.63 $15.87 $14.40 $15.05 $15.05 930,301
2022-04-08 $15.83 $16.59 $15.41 $15.98 $15.98 1,041,736
2022-04-07 $15.23 $16.79 $15.08 $15.98 $15.98 1,694,132
2022-04-06 $14.88 $15.29 $14.05 $15.04 $15.04 1,700,286
2022-04-05 $14.33 $14.70 $13.51 $14.07 $14.07 945,351
2022-04-04 $14.08 $15.41 $14.08 $14.61 $14.61 954,822
2022-04-01 $14.05 $15.05 $13.85 $13.98 $13.98 1,307,577
2022-03-31 $12.96 $14.63 $12.69 $14.08 $14.08 1,776,396
2022-03-30 $13.94 $14.19 $12.94 $13.03 $13.03 1,642,893
2022-03-29 $13.70 $16.37 $13.42 $14.26 $14.26 4,652,702
2022-03-28 $10.51 $12.10 $10.51 $11.83 $11.83 1,129,240
2022-03-25 $11.54 $11.57 $10.28 $10.43 $10.43 795,653
2022-03-24 $11.70 $11.82 $10.95 $11.55 $11.55 656,364
2022-03-23 $12.05 $12.32 $11.38 $11.56 $11.56 649,342
2022-03-22 $12.34 $12.94 $12.10 $12.32 $12.32 658,046
2022-03-21 $12.30 $12.51 $11.62 $12.09 $12.09 786,725
2022-03-18 $12.30 $13.54 $12.16 $12.45 $12.45 1,782,308
2022-03-17 $11.53 $12.15 $11.20 $12.01 $12.01 1,175,873
2022-03-16 $9.63 $12.07 $9.30 $11.73 $11.73 2,149,554
2022-03-15 $9.48 $9.67 $9.09 $9.20 $9.20 1,669,552
2022-03-14 $9.39 $9.98 $9.14 $9.19 $9.19 1,028,138
2022-03-11 $11.09 $11.21 $9.48 $9.54 $9.54 1,109,369
2022-03-10 $11.43 $11.51 $10.65 $10.93 $10.93 1,085,848
2022-03-09 $11.09 $12.23 $11.05 $11.33 $11.33 1,853,620
2022-03-08 $9.45 $10.98 $9.37 $10.52 $10.52 2,672,656
2022-03-07 $9.76 $10.15 $9.29 $9.34 $9.34 1,259,748
2022-03-04 $10.65 $10.92 $9.30 $9.68 $9.68 2,671,998
2022-03-03 $11.50 $11.51 $10.31 $10.36 $10.36 1,356,392
2022-03-02 $10.78 $11.65 $10.73 $11.45 $11.45 1,276,097
2022-03-01 $12.11 $12.33 $10.48 $10.60 $10.60 2,386,702
2022-02-28 $14.56 $15.09 $12.02 $12.15 $12.15 2,647,993
2022-02-25 $14.18 $14.74 $13.66 $14.72 $14.72 2,310,042
2022-02-24 $15.65 $16.03 $10.49 $14.03 $14.03 5,624,403
2022-02-23 $17.62 $18.57 $17.01 $17.48 $17.48 909,545
2022-02-22 $18.32 $19.19 $18.14 $18.28 $18.28 657,376
2022-02-18 $19.85 $20.21 $18.78 $18.81 $18.81 1,197,666
2022-02-17 $21.23 $21.61 $19.83 $19.85 $19.85 396,537
2022-02-16 $21.50 $21.76 $20.88 $21.57 $21.57 491,389
2022-02-15 $22.20 $22.69 $21.70 $21.75 $21.75 485,638
2022-02-14 $22.14 $22.32 $21.17 $21.71 $21.71 1,200,659
2022-02-11 $24.27 $24.87 $21.95 $22.19 $22.19 690,053
2022-02-10 $24.43 $25.89 $24.07 $24.34 $24.34 897,322
2022-02-09 $25.45 $25.80 $24.30 $25.00 $25.00 1,867,289
2022-02-08 $24.35 $25.35 $24.17 $25.01 $25.01 919,157
2022-02-07 $25.34 $25.67 $24.38 $24.54 $24.54 470,847
2022-02-04 $24.57 $25.69 $24.48 $25.37 $25.37 562,294
2022-02-03 $25.09 $25.82 $24.52 $24.65 $24.65 407,533
2022-02-02 $26.96 $27.32 $25.60 $25.69 $25.69 503,786
2022-02-01 $26.97 $27.06 $25.75 $26.60 $26.60 543,257
2022-01-31 $24.95 $27.05 $24.69 $26.65 $26.65 639,450
2022-01-28 $24.51 $25.08 $23.64 $25.03 $25.03 298,321
2022-01-27 $25.72 $27.03 $24.39 $24.47 $24.47 294,298
2022-01-26 $25.79 $26.51 $24.63 $25.13 $25.13 876,446
2022-01-25 $26.05 $26.42 $24.64 $24.81 $24.81 580,939
2022-01-24 $25.72 $27.05 $25.00 $26.86 $26.86 708,934
2022-01-21 $27.47 $28.15 $26.28 $26.55 $26.55 447,434
2022-01-20 $28.70 $29.36 $27.67 $27.84 $27.84 240,388
2022-01-19 $29.40 $30.52 $28.21 $28.28 $28.28 403,138
2022-01-18 $30.74 $30.99 $29.63 $29.64 $29.64 407,358
2022-01-14 $30.90 $31.60 $30.22 $31.56 $31.56 301,021
2022-01-13 $32.65 $33.00 $31.11 $31.35 $31.35 265,704
2022-01-12 $33.00 $33.72 $32.19 $32.20 $32.20 265,706
2022-01-11 $33.41 $33.47 $31.75 $32.83 $32.83 204,407
2022-01-10 $31.73 $33.01 $30.75 $32.91 $32.91 321,925
2022-01-07 $34.31 $35.92 $32.33 $32.37 $32.37 376,700
2022-01-06 $33.00 $34.74 $32.18 $34.54 $34.54 364,795
2022-01-05 $37.82 $37.82 $32.73 $33.72 $33.72 720,713
2022-01-04 $39.30 $39.41 $36.33 $38.00 $38.00 670,357
2022-01-03 $38.39 $39.67 $37.29 $39.41 $39.41 455,909
2021-12-31 $37.83 $38.31 $37.15 $37.97 $37.97 322,003
2021-12-30 $37.40 $38.97 $37.06 $37.98 $37.98 333,698
2021-12-29 $36.66 $37.74 $36.23 $37.39 $37.39 321,346
2021-12-28 $42.41 $42.41 $35.80 $36.53 $36.53 1,045,292
2021-12-27 $39.97 $42.81 $39.32 $42.08 $42.08 990,157
2021-12-23 $39.67 $40.32 $39.18 $39.75 $39.75 257,562
2021-12-22 $38.08 $39.86 $37.41 $39.72 $39.72 266,073
2021-12-21 $37.03 $38.10 $35.94 $37.99 $37.99 431,145
2021-12-20 $36.50 $37.42 $34.71 $36.58 $36.58 355,361
2021-12-17 $37.21 $38.19 $36.51 $37.47 $37.47 1,133,527
2021-12-16 $40.61 $40.61 $36.77 $37.50 $37.50 1,032,697
2021-12-15 $37.18 $38.24 $36.12 $37.94 $37.94 668,738
2021-12-14 $36.60 $37.94 $36.11 $36.99 $36.99 336,631
2021-12-13 $38.79 $38.82 $37.03 $37.22 $37.22 343,011
2021-12-10 $39.46 $40.15 $37.91 $38.82 $38.82 347,423
2021-12-09 $39.36 $41.28 $38.62 $38.96 $38.96 343,560
2021-12-08 $39.36 $40.34 $38.56 $39.66 $39.66 379,469
2021-12-07 $38.09 $39.64 $37.52 $39.33 $39.33 468,641
2021-12-06 $37.67 $38.72 $36.45 $36.92 $36.92 458,907
2021-12-03 $39.60 $39.82 $37.06 $37.67 $37.67 788,633
2021-12-02 $37.30 $39.99 $36.31 $39.27 $39.27 646,115
2021-12-01 $40.14 $40.74 $37.22 $37.72 $37.72 673,775
2021-11-30 $39.90 $41.97 $38.48 $39.23 $39.23 708,583
2021-11-29 $37.71 $40.22 $37.71 $39.48 $39.48 596,655
2021-11-26 $36.62 $38.42 $36.25 $36.88 $36.88 231,368
2021-11-24 $37.02 $38.35 $36.76 $38.23 $38.23 229,932
2021-11-23 $36.61 $38.29 $36.61 $37.66 $37.66 319,646
2021-11-22 $38.93 $39.42 $35.65 $36.84 $36.84 471,381
2021-11-19 $37.32 $39.24 $36.98 $38.25 $38.25 384,783
2021-11-18 $37.58 $38.27 $36.63 $37.50 $37.50 237,242
2021-11-17 $39.25 $39.38 $36.98 $37.49 $37.49 260,333
2021-11-16 $38.69 $40.50 $38.11 $38.98 $38.98 574,630
2021-11-15 $38.17 $40.20 $36.89 $39.51 $39.51 689,846
2021-11-12 $37.75 $39.00 $36.55 $37.99 $37.99 656,880
2021-11-11 $36.00 $38.52 $35.95 $37.13 $37.13 487,918
2021-11-10 $36.55 $36.80 $34.65 $35.88 $35.88 329,732
2021-11-09 $36.83 $37.40 $35.70 $36.98 $36.98 312,937
2021-11-08 $38.00 $38.25 $35.58 $36.10 $36.10 592,358
2021-11-05 $34.90 $40.25 $34.03 $37.03 $37.03 1,266,368
2021-11-04 $28.75 $29.39 $28.73 $29.23 $29.23 364,989
2021-11-03 $29.02 $29.51 $28.54 $28.87 $28.87 270,557
2021-11-02 $29.08 $29.33 $28.50 $28.97 $28.97 220,355
2021-11-01 $29.04 $29.68 $28.65 $29.07 $29.07 286,439
2021-10-29 $28.32 $29.06 $28.30 $28.75 $28.75 200,557
2021-10-28 $27.43 $28.34 $27.43 $28.30 $28.30 254,815
2021-10-27 $28.00 $28.00 $27.02 $27.40 $27.40 257,081
2021-10-26 $25.89 $28.28 $25.89 $28.14 $28.14 509,828
2021-10-25 $30.66 $32.49 $25.75 $25.85 $25.85 1,268,054
2021-10-22 $30.71 $31.12 $30.15 $30.58 $30.58 245,738
2021-10-21 $30.40 $30.73 $30.19 $30.68 $30.68 188,969
2021-10-20 $30.99 $31.19 $30.09 $30.56 $30.56 147,169
2021-10-19 $30.80 $31.58 $30.33 $30.72 $30.72 363,299
2021-10-18 $29.60 $30.61 $29.29 $30.60 $30.60 336,798
2021-10-15 $30.60 $30.79 $29.90 $29.99 $29.99 274,065
2021-10-14 $29.99 $30.59 $29.67 $30.15 $30.15 404,892
2021-10-13 $29.21 $30.37 $28.85 $29.86 $29.86 435,476
2021-10-12 $28.12 $29.12 $28.12 $29.00 $29.00 269,579
2021-10-11 $28.41 $28.80 $28.00 $28.05 $28.05 165,002
2021-10-08 $29.67 $29.67 $28.51 $28.61 $28.61 168,908
2021-10-07 $29.72 $30.30 $29.39 $29.63 $29.63 458,540
2021-10-06 $28.79 $29.71 $28.56 $29.31 $29.31 253,594
2021-10-05 $28.18 $29.00 $27.90 $28.98 $28.98 403,429
2021-10-04 $29.77 $29.77 $27.71 $28.13 $28.13 498,346
2021-10-01 $29.31 $30.19 $28.64 $29.95 $29.95 324,100
2021-09-30 $28.90 $29.94 $28.89 $29.22 $29.22 555,619
2021-09-29 $29.80 $30.10 $28.75 $28.83 $28.83 428,931
2021-09-28 $29.60 $30.11 $28.75 $29.75 $29.75 474,000
2021-09-27 $32.69 $32.69 $29.78 $29.94 $29.94 485,770
2021-09-24 $30.99 $32.54 $30.76 $31.67 $31.67 683,193
2021-09-23 $30.37 $31.06 $29.73 $30.75 $30.75 549,465
2021-09-22 $30.29 $30.40 $29.45 $30.00 $30.00 589,406
2021-09-21 $29.80 $30.41 $28.81 $30.20 $30.20 592,671
2021-09-20 $28.56 $30.36 $28.02 $29.65 $29.65 884,652
2021-09-17 $31.22 $31.22 $29.62 $29.76 $29.76 2,954,805
2021-09-16 $30.39 $32.15 $29.93 $30.79 $30.79 770,415
2021-09-15 $28.97 $30.26 $28.49 $30.15 $30.15 660,288
2021-09-14 $28.50 $29.50 $28.50 $28.81 $28.81 622,622
2021-09-13 $30.00 $30.11 $28.32 $28.67 $28.67 793,259
2021-09-10 $29.94 $30.86 $29.83 $29.92 $29.92 540,236
2021-09-09 $30.81 $31.13 $29.71 $29.83 $29.83 700,241
2021-09-08 $31.44 $32.10 $30.69 $30.81 $30.81 864,346
2021-09-07 $30.50 $32.01 $29.89 $31.62 $31.62 1,653,867
2021-09-03 $29.20 $30.28 $28.73 $30.00 $30.00 723,631
2021-09-02 $27.88 $29.34 $27.88 $29.07 $29.07 535,316
2021-09-01 $26.74 $27.99 $26.50 $27.63 $27.63 384,482
2021-08-31 $26.76 $26.90 $25.57 $26.77 $26.77 549,677
2021-08-30 $26.18 $26.80 $25.61 $26.69 $26.69 423,644
2021-08-27 $24.95 $26.10 $24.90 $25.84 $25.84 298,290
2021-08-26 $25.00 $25.32 $24.22 $24.90 $24.90 187,583
2021-08-25 $24.93 $25.49 $24.51 $25.01 $25.01 192,253
2021-08-24 $25.01 $25.57 $24.83 $24.92 $24.92 244,671
2021-08-23 $25.10 $27.00 $24.94 $25.00 $25.00 730,183
2021-08-20 $23.36 $24.99 $23.16 $24.62 $24.62 399,482
2021-08-19 $24.47 $24.55 $22.98 $23.36 $23.36 331,377
2021-08-18 $23.98 $25.07 $23.98 $24.61 $24.61 788,994
2021-08-17 $23.28 $24.12 $22.81 $24.03 $24.03 377,204
2021-08-16 $22.49 $23.79 $22.49 $23.51 $23.51 473,186
2021-08-13 $23.61 $23.61 $21.90 $22.42 $22.42 940,597
2021-08-12 $23.46 $23.70 $22.51 $23.66 $23.66 643,997
2021-08-11 $24.24 $24.49 $23.46 $23.50 $23.50 385,902
2021-08-10 $24.98 $24.98 $23.59 $23.97 $23.97 1,051,000
2021-08-09 $24.93 $24.99 $24.03 $24.23 $24.23 751,926
2021-08-06 $24.97 $26.09 $23.72 $24.68 $24.68 1,112,011
2021-08-05 $20.73 $21.51 $20.53 $21.34 $21.34 370,892
2021-08-04 $20.50 $21.18 $20.50 $20.83 $20.83 359,669
2021-08-03 $21.11 $21.28 $20.26 $20.45 $20.45 535,145
2021-08-02 $21.31 $22.08 $21.11 $21.24 $21.24 452,964
2021-07-30 $19.45 $22.25 $19.45 $21.05 $21.05 789,493
2021-07-29 $19.65 $19.67 $18.85 $19.06 $19.06 297,309
2021-07-28 $18.99 $19.68 $18.86 $19.58 $19.58 222,890
2021-07-27 $19.37 $19.37 $18.19 $18.81 $18.81 391,038
2021-07-26 $19.28 $19.68 $18.99 $19.59 $19.59 131,833
2021-07-23 $19.51 $19.51 $18.79 $19.20 $19.20 107,553
2021-07-22 $19.78 $19.99 $19.27 $19.47 $19.47 128,616
2021-07-21 $19.35 $19.92 $19.01 $19.72 $19.72 351,880
2021-07-20 $18.84 $19.33 $18.40 $19.20 $19.20 284,600
2021-07-19 $19.26 $19.63 $18.26 $18.81 $18.81 400,413
2021-07-16 $19.36 $19.82 $18.62 $19.65 $19.65 293,269
2021-07-15 $19.53 $19.63 $18.94 $18.99 $18.99 162,242
2021-07-14 $20.16 $21.13 $19.61 $19.72 $19.72 491,609
2021-07-13 $20.02 $20.52 $19.85 $20.01 $20.01 589,414
2021-07-12 $19.57 $20.07 $19.44 $20.06 $20.06 272,429
2021-07-09 $19.39 $19.81 $18.99 $19.77 $19.77 240,024
2021-07-08 $19.48 $19.96 $18.67 $18.99 $18.99 337,142
2021-07-07 $20.20 $20.54 $19.68 $20.42 $20.42 670,785
2021-07-06 $20.50 $20.53 $19.14 $20.44 $20.44 485,025
2021-07-02 $18.90 $20.75 $18.37 $20.57 $20.57 1,873,580
2021-07-01 $15.49 $19.28 $15.29 $18.80 $18.80 6,641,723
2021-06-30 $16.08 $16.08 $14.50 $15.03 $15.03 1,611,516
2021-06-29 $18.18 $18.29 $17.51 $17.55 $17.55 130,731
2021-06-28 $17.77 $18.16 $17.55 $18.04 $18.04 109,617
2021-06-25 $18.87 $19.08 $17.78 $17.83 $17.83 387,074
2021-06-24 $18.37 $19.08 $18.27 $18.84 $18.84 428,419
2021-06-23 $18.40 $18.49 $18.21 $18.36 $18.36 231,238
2021-06-22 $17.70 $18.49 $17.40 $18.38 $18.38 352,071
2021-06-21 $17.14 $17.87 $16.85 $17.75 $17.75 344,266
2021-06-18 $17.29 $17.43 $16.96 $17.01 $17.01 414,198
2021-06-17 $17.32 $17.56 $17.23 $17.38 $17.38 211,874
2021-06-16 $17.16 $17.37 $16.95 $17.30 $17.30 239,594
2021-06-15 $17.30 $17.36 $16.90 $17.24 $17.24 152,735
2021-06-14 $16.93 $17.44 $16.90 $17.31 $17.31 173,357
2021-06-11 $16.03 $17.19 $16.03 $16.78 $16.78 466,834
2021-06-10 $15.69 $16.38 $15.60 $15.96 $15.96 160,264
2021-06-09 $15.53 $15.75 $15.40 $15.52 $15.52 96,311
2021-06-08 $15.72 $15.82 $15.31 $15.55 $15.55 120,718
2021-06-07 $15.75 $15.92 $15.52 $15.69 $15.69 164,063
2021-06-04 $15.45 $15.78 $15.27 $15.63 $15.63 101,355
2021-06-03 $15.24 $15.61 $15.13 $15.37 $15.37 157,610
2021-06-02 $15.33 $15.41 $15.08 $15.39 $15.39 111,204
2021-06-01 $15.65 $15.85 $15.08 $15.28 $15.28 171,750
2021-05-28 $15.75 $15.75 $15.18 $15.37 $15.37 64,503
2021-05-27 $15.97 $16.44 $15.39 $15.50 $15.50 369,627
2021-05-26 $15.23 $15.84 $15.21 $15.79 $15.79 233,969
2021-05-25 $16.00 $16.35 $15.20 $15.23 $15.23 248,442
2021-05-24 $15.87 $16.45 $15.87 $15.97 $15.97 244,727
2021-05-21 $16.33 $16.57 $15.62 $15.82 $15.82 131,957
2021-05-20 $15.80 $16.18 $15.31 $16.13 $16.13 96,552
2021-05-19 $16.39 $16.43 $15.73 $15.80 $15.80 63,704
2021-05-18 $16.52 $16.98 $16.52 $16.54 $16.54 111,778
2021-05-17 $16.80 $17.04 $16.31 $16.43 $16.43 351,863
2021-05-14 $16.53 $16.96 $16.52 $16.80 $16.80 90,179
2021-05-13 $15.74 $16.49 $15.66 $16.34 $16.34 193,936
2021-05-12 $15.30 $15.94 $15.24 $15.57 $15.57 169,409
2021-05-11 $14.66 $15.55 $14.25 $15.40 $15.40 170,529
2021-05-10 $15.40 $15.40 $14.82 $15.00 $15.00 140,277
2021-05-07 $14.79 $15.55 $14.75 $15.39 $15.39 286,695
2021-05-06 $14.38 $14.47 $14.08 $14.40 $14.40 83,113
2021-05-05 $14.55 $14.63 $14.20 $14.36 $14.36 112,211
2021-05-04 $15.19 $15.19 $14.31 $14.40 $14.40 75,626
2021-05-03 $14.48 $14.77 $14.31 $14.55 $14.55 66,967
2021-04-30 $14.48 $14.68 $14.20 $14.41 $14.41 106,500
2021-04-29 $14.64 $14.77 $14.31 $14.60 $14.60 64,482
2021-04-28 $14.63 $14.85 $14.20 $14.55 $14.55 89,388
2021-04-27 $14.21 $14.73 $14.17 $14.68 $14.68 95,034
2021-04-26 $14.36 $14.51 $14.03 $14.41 $14.41 95,117
2021-04-23 $14.35 $14.71 $14.06 $14.25 $14.25 116,106
2021-04-22 $14.61 $14.75 $14.15 $14.24 $14.24 142,684
2021-04-21 $13.90 $14.76 $13.90 $14.56 $14.56 122,217
2021-04-20 $14.38 $14.76 $13.84 $13.87 $13.87 119,776
2021-04-19 $14.56 $14.82 $14.35 $14.46 $14.46 49,144
2021-04-16 $14.65 $14.68 $14.26 $14.56 $14.56 58,651
2021-04-15 $14.60 $14.62 $14.33 $14.53 $14.53 41,786
2021-04-14 $14.43 $14.57 $14.11 $14.46 $14.46 59,522
2021-04-13 $14.43 $14.52 $14.08 $14.48 $14.48 56,645
2021-04-12 $15.00 $15.00 $14.32 $14.38 $14.38 138,929
2021-04-09 $14.54 $15.08 $14.45 $14.99 $14.99 218,978
2021-04-08 $14.44 $14.85 $14.35 $14.63 $14.63 256,513
2021-04-07 $14.92 $15.08 $14.36 $14.44 $14.44 168,896
2021-04-06 $15.53 $15.78 $15.00 $15.00 $15.00 175,968
2021-04-05 $16.00 $16.18 $15.50 $15.61 $15.61 89,431
2021-04-01 $16.00 $16.11 $15.55 $15.90 $15.90 70,443
2021-03-31 $15.92 $16.35 $15.92 $15.93 $15.93 171,086
2021-03-30 $15.48 $16.19 $15.48 $15.90 $15.90 141,898
2021-03-29 $15.74 $15.98 $15.35 $15.50 $15.50 130,123
2021-03-26 $15.92 $15.93 $15.54 $15.77 $15.77 94,235
2021-03-25 $15.40 $15.98 $15.32 $15.87 $15.87 198,430
2021-03-24 $15.70 $16.78 $15.45 $15.50 $15.50 150,963
2021-03-23 $16.32 $16.77 $15.40 $15.58 $15.58 94,707
2021-03-22 $16.00 $16.85 $15.60 $16.25 $16.25 118,289
2021-03-19 $15.50 $16.03 $15.35 $15.95 $15.95 330,058
2021-03-18 $15.56 $15.78 $15.42 $15.51 $15.51 75,968
2021-03-17 $15.50 $15.75 $15.32 $15.69 $15.69 67,193
2021-03-16 $15.45 $15.73 $15.26 $15.68 $15.68 83,574
2021-03-15 $15.37 $15.72 $15.14 $15.72 $15.72 64,073
2021-03-12 $15.69 $15.75 $15.07 $15.48 $15.48 69,381
2021-03-11 $15.31 $15.69 $15.26 $15.69 $15.69 78,820
2021-03-10 $14.86 $15.45 $14.86 $15.20 $15.20 137,546
2021-03-09 $15.04 $15.20 $14.61 $14.86 $14.86 107,408
2021-03-08 $14.63 $15.11 $14.37 $14.43 $14.43 214,797
2021-03-05 $15.50 $15.80 $14.15 $14.36 $14.36 310,322
2021-03-04 $15.58 $15.60 $14.65 $14.80 $14.80 108,930
2021-03-03 $15.53 $15.89 $15.30 $15.55 $15.55 154,392
2021-03-02 $15.80 $15.94 $15.41 $15.61 $15.61 80,990
2021-03-01 $15.14 $15.94 $15.14 $15.77 $15.77 64,718
2021-02-26 $14.64 $15.20 $14.46 $14.91 $14.91 183,643
2021-02-25 $15.74 $15.83 $14.56 $14.64 $14.64 148,908
2021-02-24 $15.61 $16.06 $15.53 $15.74 $15.74 92,872
2021-02-23 $15.49 $15.67 $14.89 $15.63 $15.63 229,911
2021-02-22 $15.39 $16.06 $15.08 $15.56 $15.56 294,651
2021-02-19 $14.84 $15.53 $14.84 $15.41 $15.41 153,715
2021-02-18 $14.01 $14.99 $14.01 $14.80 $14.80 198,716
2021-02-17 $13.75 $14.12 $12.88 $14.05 $14.05 167,112
2021-02-16 $14.41 $14.96 $13.54 $13.82 $13.82 98,326
2021-02-12 $14.42 $14.60 $14.24 $14.33 $14.33 25,183
2021-02-11 $14.52 $14.80 $14.39 $14.45 $14.45 76,009
2021-02-10 $15.18 $15.22 $14.53 $14.60 $14.60 75,452
2021-02-09 $14.71 $15.20 $14.65 $14.99 $14.99 52,372
2021-02-08 $14.34 $14.82 $14.19 $14.72 $14.72 124,385
2021-02-05 $14.51 $14.70 $14.15 $14.34 $14.34 173,655
2021-02-04 $14.08 $14.31 $14.00 $14.31 $14.31 64,962
2021-02-03 $14.15 $14.15 $13.83 $14.01 $14.01 67,247
2021-02-02 $13.41 $14.34 $13.41 $14.22 $14.22 199,263
2021-02-01 $13.39 $13.62 $13.11 $13.55 $13.55 89,121
2021-01-29 $12.96 $13.16 $12.67 $13.00 $13.00 147,995
2021-01-28 $13.06 $13.18 $12.95 $13.07 $13.07 80,657
2021-01-27 $12.90 $13.21 $12.61 $13.00 $13.00 234,981
2021-01-26 $13.56 $13.86 $13.11 $13.23 $13.23 81,432
2021-01-25 $13.37 $13.50 $13.05 $13.46 $13.46 89,574
2021-01-22 $12.69 $13.34 $12.65 $13.28 $13.28 89,323
2021-01-21 $12.90 $12.94 $12.66 $12.82 $12.82 50,702
2021-01-20 $12.79 $13.07 $12.76 $12.92 $12.92 75,208
2021-01-19 $12.71 $12.94 $12.49 $12.82 $12.82 137,572
2021-01-15 $12.63 $12.83 $12.48 $12.65 $12.65 110,801
2021-01-14 $12.55 $12.92 $12.48 $12.75 $12.75 68,346
2021-01-13 $12.45 $12.64 $12.45 $12.57 $12.57 99,185
2021-01-12 $12.42 $12.90 $12.41 $12.53 $12.53 80,645
2021-01-11 $12.14 $12.55 $12.10 $12.36 $12.36 82,143
2021-01-08 $12.42 $12.43 $12.03 $12.32 $12.32 144,761
2021-01-07 $12.18 $12.51 $12.18 $12.34 $12.34 250,882
2021-01-06 $12.38 $12.60 $12.06 $12.25 $12.25 199,011
2021-01-05 $12.30 $12.42 $11.97 $12.22 $12.22 173,572
2021-01-04 $12.60 $12.68 $12.29 $12.33 $12.33 275,215
2020-12-31 $12.44 $12.66 $12.26 $12.60 $12.60 300,642
2020-12-30 $12.29 $12.50 $12.00 $12.36 $12.36 145,870
2020-12-29 $12.00 $12.36 $11.93 $12.04 $12.04 205,931
2020-12-28 $12.50 $12.73 $11.86 $11.96 $11.96 178,209
2020-12-24 $12.40 $12.94 $12.33 $12.41 $12.41 196,482
2020-12-23 $12.24 $12.47 $12.20 $12.34 $12.34 126,164
2020-12-22 $11.82 $12.61 $11.81 $12.23 $12.23 220,525
2020-12-21 $11.85 $12.08 $11.66 $11.89 $11.89 438,429
2020-12-18 $11.52 $11.71 $11.17 $11.23 $11.23 909,753
2020-12-17 $11.78 $11.97 $11.36 $11.43 $11.43 157,057
2020-12-16 $11.50 $11.90 $11.28 $11.69 $11.69 388,170
2020-12-15 $11.20 $11.70 $10.99 $11.09 $11.09 90,878
2020-12-14 $11.53 $11.66 $10.98 $11.11 $11.11 116,358
2020-12-11 $11.65 $11.86 $11.37 $11.46 $11.46 143,260
2020-12-10 $11.70 $11.99 $11.42 $11.77 $11.77 178,485
2020-12-09 $11.59 $11.98 $11.23 $11.80 $11.80 266,490
2020-12-08 $10.99 $11.35 $10.90 $11.33 $11.33 140,274
2020-12-07 $10.91 $11.23 $10.82 $10.99 $10.99 377,373
2020-12-04 $10.71 $10.96 $10.57 $10.83 $10.83 185,584
2020-12-03 $10.59 $10.90 $10.47 $10.60 $10.60 123,886
2020-12-02 $10.40 $11.31 $10.32 $10.61 $10.61 165,804
2020-12-01 $10.86 $10.90 $10.23 $10.37 $10.37 204,286
2020-11-30 $10.21 $10.87 $10.09 $10.79 $10.79 616,875
2020-11-27 $9.92 $10.40 $9.80 $10.31 $10.31 525,678
2020-11-25 $9.69 $10.08 $9.51 $9.87 $9.87 103,761
2020-11-24 $9.99 $10.18 $9.62 $9.67 $9.67 192,098
2020-11-23 $9.64 $10.24 $9.56 $9.94 $9.94 282,735
2020-11-20 $9.46 $9.77 $9.20 $9.53 $9.53 356,107
2020-11-19 $9.68 $9.68 $9.15 $9.54 $9.54 142,883
2020-11-18 $8.84 $9.80 $8.84 $9.49 $9.49 778,089
2020-11-17 $8.67 $9.15 $8.65 $8.77 $8.77 284,495
2020-11-16 $8.63 $8.87 $8.35 $8.68 $8.68 80,986
2020-11-13 $8.55 $8.78 $8.41 $8.53 $8.53 49,781
2020-11-12 $8.40 $8.75 $8.35 $8.48 $8.48 86,631
2020-11-11 $8.89 $9.07 $8.50 $8.53 $8.53 234,345
2020-11-10 $8.84 $9.69 $8.65 $8.88 $8.88 272,953
2020-11-09 $9.00 $9.59 $8.75 $8.76 $8.76 274,975
2020-11-06 $9.00 $9.00 $8.45 $8.75 $8.75 370,184
2020-11-05 $7.88 $8.24 $7.88 $8.16 $8.16 214,109
2020-11-04 $7.80 $8.00 $7.76 $7.89 $7.89 51,846
2020-11-03 $8.00 $8.03 $7.87 $7.90 $7.90 143,822
2020-11-02 $7.85 $7.90 $7.75 $7.87 $7.87 53,162
2020-10-30 $7.77 $8.09 $7.61 $7.80 $7.80 71,571
2020-10-29 $7.97 $8.19 $7.76 $7.88 $7.88 89,774
2020-10-28 $8.26 $8.88 $7.99 $8.05 $8.05 238,860
2020-10-27 $8.49 $8.67 $8.29 $8.43 $8.43 94,243
2020-10-26 $8.54 $8.75 $8.40 $8.51 $8.51 138,310
2020-10-23 $8.63 $8.73 $8.52 $8.61 $8.61 40,598
2020-10-22 $8.63 $8.76 $8.50 $8.57 $8.57 66,065
2020-10-21 $8.52 $8.65 $8.46 $8.54 $8.54 80,973
2020-10-20 $8.63 $8.81 $8.43 $8.52 $8.52 40,222
2020-10-19 $8.55 $8.79 $8.36 $8.50 $8.50 55,121
2020-10-16 $8.35 $8.64 $8.35 $8.46 $8.46 397,857
2020-10-15 $8.72 $8.72 $8.28 $8.40 $8.40 201,250
2020-10-14 $8.71 $8.87 $8.47 $8.52 $8.52 148,522
2020-10-13 $8.48 $8.91 $7.90 $8.70 $8.70 144,285
2020-10-12 $8.50 $8.88 $8.16 $8.59 $8.59 299,224
2020-10-09 $8.02 $8.50 $8.00 $8.49 $8.49 1,263,761
2020-10-08 $8.02 $8.36 $7.87 $7.95 $7.95 441,904
2020-10-07 $8.16 $8.29 $7.91 $7.96 $7.96 279,426
2020-10-06 $8.40 $8.40 $7.96 $8.08 $8.08 647,198
2020-10-05 $8.27 $8.49 $8.01 $8.39 $8.39 165,403
2020-10-02 $8.00 $8.48 $7.96 $8.16 $8.16 74,499
2020-10-01 $7.80 $8.25 $7.69 $8.14 $8.14 310,566
2020-09-30 $7.47 $7.80 $7.46 $7.73 $7.73 92,073
2020-09-29 $7.21 $7.54 $7.01 $7.51 $7.51 134,706
2020-09-28 $7.57 $7.57 $7.17 $7.26 $7.26 543,663
2020-09-25 $6.70 $6.91 $6.60 $6.80 $6.80 188,731
2020-09-24 $6.75 $7.02 $6.70 $6.73 $6.73 97,254
2020-09-23 $7.17 $7.44 $6.65 $6.74 $6.74 210,967
2020-09-22 $7.25 $7.54 $7.17 $7.20 $7.20 143,975
2020-09-21 $7.58 $7.59 $7.22 $7.22 $7.22 136,179
2020-09-18 $7.63 $7.86 $7.35 $7.72 $7.72 279,234
2020-09-17 $7.70 $7.95 $7.40 $7.54 $7.54 164,241
2020-09-16 $7.76 $7.96 $7.72 $7.78 $7.78 98,935
2020-09-15 $7.57 $7.89 $7.49 $7.76 $7.76 53,743
2020-09-14 $7.44 $7.63 $7.35 $7.49 $7.49 112,284
2020-09-11 $7.51 $7.71 $7.29 $7.32 $7.32 303,381
2020-09-10 $7.55 $7.57 $7.38 $7.45 $7.45 396,871
2020-09-09 $7.58 $7.60 $7.44 $7.50 $7.50 195,035
2020-09-08 $7.59 $7.65 $7.30 $7.50 $7.50 244,463
2020-09-04 $7.61 $7.66 $7.22 $7.45 $7.45 96,998
2020-09-03 $7.67 $7.76 $7.37 $7.49 $7.49 174,723
2020-09-02 $7.46 $7.84 $7.41 $7.82 $7.82 386,967
2020-09-01 $7.37 $7.77 $7.25 $7.50 $7.50 172,640
2020-08-31 $7.87 $8.10 $7.41 $7.42 $7.42 92,597
2020-08-28 $7.80 $7.99 $7.63 $7.80 $7.80 80,940
2020-08-27 $7.57 $7.78 $7.52 $7.71 $7.71 53,258
2020-08-26 $7.51 $7.81 $7.44 $7.48 $7.48 142,218
2020-08-25 $7.68 $7.74 $7.38 $7.55 $7.55 198,661
2020-08-24 $8.10 $8.10 $7.47 $7.66 $7.66 121,806
2020-08-21 $7.89 $8.10 $7.73 $7.97 $7.97 363,888
2020-08-20 $7.67 $7.88 $7.57 $7.88 $7.88 190,278
2020-08-19 $7.61 $7.94 $7.55 $7.75 $7.75 293,970
2020-08-18 $7.74 $7.75 $7.27 $7.53 $7.53 103,792
2020-08-17 $7.38 $7.73 $7.35 $7.72 $7.72 206,271
2020-08-14 $7.23 $7.66 $7.05 $7.33 $7.33 85,494
2020-08-13 $7.58 $7.58 $6.99 $7.31 $7.31 426,930
2020-08-12 $7.59 $7.73 $7.51 $7.63 $7.63 144,399
2020-08-11 $7.42 $7.69 $7.35 $7.45 $7.45 174,883
2020-08-10 $7.20 $7.68 $6.78 $7.32 $7.32 212,939
2020-08-07 $7.01 $7.47 $7.01 $7.16 $7.16 210,170
2020-08-06 $6.84 $7.10 $6.77 $6.94 $6.94 72,345
2020-08-05 $7.00 $7.00 $6.80 $6.87 $6.87 62,846
2020-08-04 $6.82 $7.09 $6.65 $6.86 $6.86 90,179
2020-08-03 $6.68 $6.95 $6.59 $6.86 $6.86 77,350
2020-07-31 $6.72 $6.73 $6.54 $6.68 $6.68 49,472
2020-07-30 $6.74 $6.90 $6.45 $6.74 $6.74 53,234
2020-07-29 $6.53 $6.77 $6.50 $6.76 $6.76 44,988
2020-07-28 $6.50 $6.64 $6.36 $6.46 $6.46 87,765
2020-07-27 $6.40 $6.66 $6.40 $6.52 $6.52 62,186
2020-07-24 $6.43 $6.69 $6.33 $6.39 $6.39 86,069
2020-07-23 $6.78 $7.19 $6.40 $6.47 $6.47 122,979
2020-07-22 $6.82 $7.08 $6.60 $6.80 $6.80 263,017
2020-07-21 $6.97 $7.22 $6.80 $6.86 $6.86 100,865
2020-07-20 $6.91 $7.11 $6.89 $6.91 $6.91 82,850
2020-07-17 $6.76 $7.10 $6.63 $6.96 $6.96 124,400
2020-07-16 $6.82 $7.02 $6.66 $6.80 $6.80 168,900
2020-07-15 $6.61 $7.19 $6.61 $6.86 $6.86 186,100
2020-07-14 $6.53 $6.66 $6.37 $6.48 $6.48 214,100
2020-07-13 $6.70 $6.98 $6.51 $6.57 $6.57 259,800
2020-07-10 $6.71 $6.86 $6.45 $6.61 $6.61 89,700
2020-07-09 $6.91 $6.91 $6.52 $6.74 $6.74 167,000
2020-07-08 $7.06 $7.20 $6.68 $6.92 $6.92 122,500
2020-07-07 $7.39 $7.63 $7.04 $7.09 $7.09 120,100
2020-07-06 $7.74 $7.94 $7.41 $7.47 $7.47 216,800
2020-07-02 $7.84 $8.10 $7.56 $7.63 $7.63 219,000
2020-07-01 $6.89 $8.04 $6.84 $7.80 $7.80 548,300
2020-06-30 $6.39 $6.92 $6.30 $6.90 $6.90 524,300
2020-06-29 $6.43 $6.66 $6.37 $6.49 $6.49 460,600
2020-06-26 $6.96 $7.23 $6.30 $6.44 $6.44 3,323,321
2020-06-25 $7.88 $7.88 $6.99 $7.00 $7.00 438,799
2020-06-24 $7.45 $7.71 $6.93 $7.11 $7.11 238,408
2020-06-23 $7.22 $7.75 $7.20 $7.40 $7.40 731,634
2020-06-22 $8.07 $8.51 $7.11 $7.21 $7.21 1,222,411
2020-06-19 $8.53 $8.65 $8.03 $8.03 $8.03 1,508,361
2020-06-18 $8.46 $8.69 $8.36 $8.41 $8.41 1,125,650
2020-06-17 $8.41 $8.70 $8.24 $8.46 $8.46 1,602,047
2020-06-16 $8.51 $8.89 $8.25 $8.37 $8.37 1,721,619
2020-06-15 $8.50 $9.10 $8.17 $8.34 $8.34 430,470
2020-06-12 $8.50 $8.79 $8.00 $8.55 $8.55 123,870
2020-06-11 $8.75 $9.04 $8.02 $8.39 $8.39 115,908
2020-06-10 $8.99 $9.06 $8.75 $8.80 $8.80 300,577
2020-06-09 $8.80 $9.17 $8.37 $8.93 $8.93 376,920
2020-06-08 $9.06 $9.28 $8.87 $8.98 $8.98 307,510
2020-06-05 $9.09 $9.09 $8.57 $9.00 $9.00 170,142
2020-06-04 $8.81 $8.95 $8.47 $8.90 $8.90 145,511
2020-06-03 $8.80 $8.91 $8.36 $8.80 $8.80 111,632
2020-06-02 $8.35 $9.03 $8.28 $8.83 $8.83 97,720
2020-06-01 $8.04 $8.47 $7.78 $8.38 $8.38 107,742
2020-05-29 $8.06 $8.24 $7.74 $7.97 $7.97 72,583
2020-05-28 $8.11 $8.40 $7.83 $8.07 $8.07 69,361
2020-05-27 $8.45 $8.53 $8.05 $8.24 $8.24 176,463
2020-05-26 $8.96 $9.00 $8.01 $8.50 $8.50 202,849
2020-05-22 $8.60 $8.83 $8.50 $8.72 $8.72 109,147
2020-05-21 $8.55 $8.85 $8.39 $8.57 $8.57 215,939
2020-05-20 $8.93 $8.94 $8.15 $8.59 $8.59 90,779
2020-05-19 $8.70 $9.21 $8.51 $8.72 $8.72 74,553
2020-05-18 $8.69 $8.75 $8.36 $8.46 $8.46 69,922
2020-05-15 $7.85 $9.20 $7.50 $8.27 $8.27 82,230
2020-05-14 $7.72 $8.29 $7.72 $7.81 $7.81 68,075
2020-05-13 $7.81 $8.16 $7.63 $7.90 $7.90 156,917
2020-05-12 $8.25 $8.32 $7.81 $7.98 $7.98 293,373
2020-05-11 $9.50 $10.16 $9.09 $9.29 $9.29 78,249
2020-05-08 $9.38 $9.50 $9.05 $9.41 $9.41 126,088
2020-05-07 $8.66 $9.21 $8.66 $9.16 $9.16 64,625
2020-05-06 $8.30 $8.80 $8.03 $8.58 $8.58 65,747
2020-05-05 $8.14 $8.42 $8.01 $8.35 $8.35 87,576
2020-05-04 $8.01 $8.44 $7.65 $7.92 $7.92 26,052
2020-05-01 $7.98 $8.26 $7.54 $7.77 $7.77 48,011
2020-04-30 $8.42 $8.50 $7.75 $7.99 $7.99 64,526
2020-04-29 $8.41 $8.79 $8.15 $8.25 $8.25 69,026
2020-04-28 $8.52 $8.73 $8.07 $8.32 $8.32 94,969
2020-04-27 $8.55 $8.72 $8.09 $8.40 $8.40 48,453
2020-04-24 $8.63 $8.63 $8.10 $8.30 $8.30 14,856
2020-04-23 $8.84 $8.92 $8.18 $8.44 $8.44 56,780
2020-04-22 $8.30 $8.89 $8.18 $8.40 $8.40 26,564
2020-04-21 $8.24 $8.24 $7.89 $8.10 $8.10 84,033
2020-04-20 $8.16 $8.61 $8.08 $8.17 $8.17 55,154
2020-04-17 $7.81 $8.92 $7.54 $8.23 $8.23 98,728
2020-04-16 $8.08 $8.15 $7.22 $7.50 $7.50 49,491
2020-04-15 $7.92 $8.20 $7.44 $7.70 $7.70 66,446
2020-04-14 $8.61 $8.84 $8.11 $8.29 $8.29 85,254
2020-04-13 $8.22 $8.40 $7.90 $8.00 $8.00 9,356
2020-04-09 $8.42 $8.77 $8.01 $8.10 $8.10 51,531
2020-04-08 $8.52 $8.77 $8.15 $8.15 $8.15 32,458
2020-04-07 $8.16 $8.94 $8.08 $8.10 $8.10 46,362
2020-04-06 $8.22 $8.62 $7.90 $8.07 $8.07 77,867
2020-04-03 $7.92 $8.45 $7.70 $8.00 $8.00 112,548
2020-04-02 $7.87 $7.89 $7.80 $7.87 $7.87 51,313
2020-04-01 $7.74 $8.25 $7.74 $7.86 $7.86 43,433
2020-03-31 $8.29 $8.45 $7.97 $8.00 $8.00 121,615
2020-03-30 $7.35 $8.03 $7.10 $7.94 $7.94 119,415
2020-03-27 $7.30 $8.09 $7.00 $7.38 $7.38 69,422
2020-03-26 $7.28 $7.93 $6.55 $7.33 $7.33 69,102
2020-03-25 $7.16 $7.28 $6.97 $7.00 $7.00 80,989
2020-03-24 $6.91 $7.44 $6.74 $7.09 $7.09 127,376
2020-03-23 $6.44 $7.09 $6.07 $6.40 $6.40 73,253
2020-03-20 $6.22 $6.24 $5.35 $5.70 $5.70 234,346
2020-03-19 $5.28 $6.32 $4.61 $6.01 $6.01 270,470
2020-03-18 $6.18 $6.18 $5.35 $5.50 $5.50 99,190
2020-03-17 $6.67 $7.14 $5.91 $6.40 $6.40 238,139
2020-03-16 $8.31 $8.31 $6.26 $6.72 $6.72 445,460
2020-03-13 $8.30 $8.69 $7.42 $8.26 $8.26 169,117
2020-03-12 $8.52 $9.00 $7.46 $8.25 $8.25 176,302
2020-03-11 $9.64 $9.70 $8.75 $9.08 $9.08 178,741
2020-03-10 $10.14 $10.49 $9.00 $9.55 $9.55 594,366
2020-03-09 $11.10 $11.40 $9.81 $9.95 $9.95 170,253
2020-03-06 $12.49 $12.49 $11.10 $11.71 $11.71 361,549
2020-03-05 $11.96 $12.21 $11.50 $12.00 $12.00 151,631
2020-03-04 $11.79 $12.14 $11.79 $12.00 $12.00 991,149
2020-03-03 $11.82 $11.82 $11.02 $11.79 $11.79 2,116,844
2020-03-02 $11.56 $11.75 $10.75 $11.50 $11.50 1,716,438
2020-02-28 $12.00 $12.00 $11.45 $11.45 $11.45 560,822
2020-02-27 $12.20 $12.30 $11.84 $11.85 $11.85 942,674
2020-02-26 $12.40 $12.51 $12.08 $12.25 $12.25 655,874
2020-02-25 $12.35 $12.44 $12.30 $12.39 $12.39 158,387
2020-02-24 $12.69 $12.69 $12.40 $12.40 $12.40 74,900
2020-02-21 $12.65 $12.82 $12.55 $12.69 $12.69 21,487
2020-02-20 $12.50 $12.92 $12.50 $12.59 $12.59 989,299
2020-02-19 $12.52 $12.75 $12.52 $12.55 $12.55 67,998
2020-02-18 $12.64 $13.28 $12.35 $12.64 $12.64 393,625
2020-02-14 $12.70 $12.85 $12.54 $12.54 $12.54 146,360
2020-02-13 $12.89 $12.98 $12.80 $12.87 $12.87 91,857
2020-02-12 $12.86 $13.51 $12.85 $12.91 $12.91 25,024
2020-02-11 $12.95 $13.03 $12.68 $12.90 $12.90 98,482
2020-02-10 $12.72 $13.00 $12.62 $12.96 $12.96 684,333
2020-02-07 $12.57 $12.97 $12.57 $12.75 $12.75 654,946
2020-02-06 $11.74 $12.65 $11.58 $12.50 $12.50 1,368,543
2020-02-05 $11.47 $11.93 $11.25 $11.66 $11.66 1,079,808
2020-02-04 $11.10 $11.33 $11.10 $11.23 $11.23 472,523
2020-02-03 $11.06 $11.26 $11.06 $11.10 $11.10 361,010
2020-01-31 $11.10 $11.11 $11.06 $11.11 $11.11 65,106
2020-01-30 $11.12 $11.13 $11.06 $11.12 $11.12 18,787
2020-01-29 $11.26 $11.26 $11.03 $11.08 $11.08 138,447
2020-01-28 $11.06 $11.15 $11.04 $11.09 $11.09 84,842
2020-01-27 $10.99 $11.05 $10.91 $10.95 $10.95 515,255
2020-01-24 $11.05 $11.10 $11.01 $11.01 $11.01 21,317
2020-01-23 $11.10 $11.10 $10.95 $11.01 $11.01 111,633
2020-01-22 $11.10 $11.26 $11.05 $11.06 $11.06 58,265
2020-01-21 $11.11 $11.20 $11.11 $11.12 $11.12 11,479
2020-01-17 $11.01 $11.15 $11.00 $11.15 $11.15 7,175
2020-01-16 $11.08 $11.16 $10.87 $11.03 $11.03 249,064
2020-01-15 $11.17 $11.17 $11.00 $11.03 $11.03 11,894
2020-01-14 $11.21 $11.21 $10.99 $11.10 $11.10 10,511
2020-01-13 $11.22 $11.22 $11.00 $11.15 $11.15 315,163
2020-01-10 $11.37 $11.37 $11.00 $11.04 $11.04 161,121
2020-01-09 $10.82 $11.20 $10.82 $11.20 $11.20 871,508
2020-01-08 $10.87 $11.00 $10.83 $10.88 $10.88 1,472,064
2020-01-07 $10.85 $10.90 $10.85 $10.85 $10.85 2,193
2020-01-06 $11.00 $11.00 $10.80 $10.80 $10.80 106,429
2020-01-03 $10.88 $10.94 $10.80 $10.85 $10.85 7,317
2020-01-02 $10.96 $10.96 $10.75 $10.84 $10.84 15,584
2019-12-31 $10.93 $10.93 $10.80 $10.85 $10.85 15,623
2019-12-30 $10.82 $10.95 $10.79 $10.90 $10.90 170,540
2019-12-27 $10.90 $10.92 $10.80 $10.90 $10.90 37,402
2019-12-26 $11.10 $11.10 $10.90 $10.90 $10.90 7,349
2019-12-24 $11.08 $11.08 $10.89 $10.89 $10.89 3,209
2019-12-23 $10.89 $10.90 $10.87 $10.87 $10.87 8,703
2019-12-20 $10.85 $10.94 $10.85 $10.88 $10.88 1,376
2019-12-19 $10.80 $10.90 $10.70 $10.88 $10.88 324,476
2019-12-18 $10.80 $10.90 $10.80 $10.83 $10.83 13,831
2019-12-17 $10.80 $10.90 $10.80 $10.84 $10.84 186,277
2019-12-16 $10.92 $10.97 $10.85 $10.85 $10.85 18,289
2019-12-13 $10.80 $10.93 $10.80 $10.87 $10.87 69,352
2019-12-12 $10.84 $10.94 $10.79 $10.85 $10.85 118,024
2019-12-11 $10.85 $10.90 $10.80 $10.90 $10.90 15,795
2019-12-10 $10.83 $10.90 $10.83 $10.87 $10.87 129,448
2019-12-09 $10.90 $10.91 $10.85 $10.85 $10.85 11,737
2019-12-06 $10.87 $11.03 $10.85 $10.94 $10.94 144,443
2019-12-05 $10.87 $10.95 $10.85 $10.92 $10.92 28,934
2019-12-04 $10.96 $11.00 $10.89 $10.90 $10.90 34,235
2019-12-03 $10.88 $10.98 $10.84 $10.95 $10.95 42,956
2019-12-02 $10.99 $10.99 $10.90 $10.93 $10.93 603,577
2019-11-29 $11.00 $11.00 $10.95 $10.95 $10.95 2,423
2019-11-27 $10.75 $11.00 $10.70 $10.95 $10.95 606,258
2019-11-26 $10.70 $10.84 $10.70 $10.73 $10.73 420,233
2019-11-25 $10.69 $10.70 $10.65 $10.68 $10.68 1,012,617
2019-11-22 $10.65 $10.69 $10.64 $10.68 $10.68 575,376
2019-11-21 $10.65 $10.65 $10.62 $10.62 $10.62 66,096
2019-11-20 $10.60 $10.66 $10.60 $10.65 $10.65 28,992
2019-11-19 $10.60 $10.63 $10.55 $10.58 $10.58 647,201
2019-11-18 $10.61 $10.63 $10.50 $10.61 $10.61 230,628
2019-11-15 $10.64 $10.69 $10.51 $10.65 $10.65 558,669
2019-11-14 $10.39 $10.70 $10.39 $10.65 $10.65 1,600,621
2019-11-13 $10.31 $10.46 $10.27 $10.39 $10.39 10,703,176
2019-11-12 $10.19 $10.19 $10.19 $10.19 $10.19 270
2019-11-11 $10.18 $10.18 $10.18 $10.18 $10.18 2
2019-11-08 $10.18 $10.18 $10.18 $10.18 $10.18 49
2019-11-07 $10.19 $10.19 $10.16 $10.18 $10.18 28,621
2019-11-06 $10.19 $10.19 $10.19 $10.19 $10.19 200
2019-11-05 $10.18 $10.19 $10.18 $10.19 $10.19 200
2019-11-04 $10.16 $10.16 $10.13 $10.16 $10.16 30,527
2019-11-01 $10.13 $10.13 $10.13 $10.13 $10.13 0
2019-10-31 $10.13 $10.13 $10.13 $10.13 $10.13 21
2019-10-30 $10.13 $10.13 $10.13 $10.13 $10.13 40,002
2019-10-29 $10.13 $10.13 $10.13 $10.13 $10.13 500
2019-10-28 $10.13 $10.13 $10.13 $10.13 $10.13 322,602
2019-10-25 $10.10 $10.14 $10.10 $10.14 $10.14 200
2019-10-24 $10.15 $10.15 $10.15 $10.15 $10.15 1
2019-10-23 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-10-22 $10.15 $10.15 $10.15 $10.15 $10.15 152,000
2019-10-21 $10.17 $10.17 $10.17 $10.17 $10.17 0
2019-10-18 $10.14 $10.17 $10.14 $10.17 $10.17 6,275
2019-10-17 $10.17 $10.17 $10.17 $10.17 $10.17 0
2019-10-16 $10.15 $10.24 $10.15 $10.17 $10.17 8,067
2019-10-15 $10.14 $10.19 $10.14 $10.15 $10.15 215,230
2019-10-14 $10.16 $10.16 $10.16 $10.16 $10.16 7
2019-10-11 $10.13 $10.16 $10.13 $10.16 $10.16 451,497
2019-10-10 $10.14 $10.16 $10.11 $10.12 $10.12 199,358
2019-10-09 $10.12 $10.15 $10.12 $10.12 $10.12 201,472
2019-10-08 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-10-07 $10.03 $10.15 $10.03 $10.15 $10.15 1,196
2019-10-04 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-10-03 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-10-02 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-10-01 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-09-30 $10.11 $10.11 $10.11 $10.11 $10.11 2
2019-09-27 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-09-26 $10.11 $10.11 $10.11 $10.11 $10.11 105,307
2019-09-25 $10.11 $10.11 $10.11 $10.11 $10.11 2
2019-09-24 $10.11 $10.15 $10.03 $10.11 $10.11 450,807
2019-09-23 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-09-20 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-09-19 $10.12 $10.12 $10.12 $10.12 $10.12 49
2019-09-18 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-09-17 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-09-16 $10.04 $10.12 $10.04 $10.12 $10.12 95,879
2019-09-13 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-12 $10.08 $10.10 $10.08 $10.10 $10.10 492,457
2019-09-11 $10.08 $10.08 $10.08 $10.08 $10.08 170,489
2019-09-10 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-09-09 $10.05 $10.08 $10.05 $10.08 $10.08 7,813
2019-09-06 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-09-05 $10.08 $10.08 $10.08 $10.08 $10.08 2
2019-09-04 $10.08 $10.08 $10.08 $10.08 $10.08 1
2019-09-03 $10.03 $10.08 $10.03 $10.08 $10.08 57,300
2019-08-30 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-08-29 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-08-28 $10.03 $10.08 $10.03 $10.08 $10.08 100,780
2019-08-27 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-08-26 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-08-23 $10.02 $10.08 $10.02 $10.08 $10.08 6,300
2019-08-22 $10.08 $10.08 $10.08 $10.08 $10.08 10
2019-08-21 $10.08 $10.08 $10.08 $10.08 $10.08 674
2019-08-20 $10.03 $10.08 $10.03 $10.08 $10.08 352,500
2019-08-19 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-08-15 $10.07 $10.07 $10.01 $10.06 $10.06 1,879
2019-08-14 $10.08 $10.08 $10.08 $10.08 $10.08 2
2019-08-13 $10.08 $10.08 $10.08 $10.08 $10.08 30,050
2019-08-12 $10.08 $10.08 $10.08 $10.08 $10.08 5,000
2019-08-09 $10.05 $10.05 $10.05 $10.05 $10.05 2,175
2019-08-08 $10.03 $10.03 $10.02 $10.02 $10.02 140,155
2019-08-07 $10.03 $10.03 $10.03 $10.03 $10.03 331,700
2019-08-06 $10.03 $10.03 $10.03 $10.03 $10.03 250,001
2019-08-05 $9.95 $10.07 $9.95 $10.03 $10.03 45,447
2019-08-02 $10.03 $10.07 $10.01 $10.06 $10.06 13,500
2019-08-01 $10.03 $10.07 $10.01 $10.06 $10.06 13,525
2019-07-31 $10.06 $10.06 $10.06 $10.06 $10.06 100
2019-07-30 $10.06 $10.06 $10.06 $10.06 $10.06 141
2019-07-29 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-07-26 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-07-25 $10.07 $10.07 $10.07 $10.07 $10.07 1
2019-07-24 $9.97 $10.07 $9.96 $10.07 $10.07 13,000
2019-07-23 $10.04 $10.07 $10.04 $10.07 $10.07 10,292
2019-07-22 $10.04 $10.04 $10.04 $10.04 $10.04 105
2019-07-19 $10.07 $10.07 $10.07 $10.07 $10.07 6
2019-07-18 $10.07 $10.07 $10.07 $10.07 $10.07 12
2019-07-17 $10.07 $10.07 $10.07 $10.07 $10.07 2
2019-07-16 $10.07 $10.07 $10.07 $10.07 $10.07 25
2019-07-15 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-07-12 $10.07 $10.07 $10.07 $10.07 $10.07 10
2019-07-11 $10.00 $10.07 $10.00 $10.07 $10.07 7,394
2019-07-10 $10.03 $10.03 $10.03 $10.03 $10.03 2
2019-07-09 $10.00 $10.03 $10.00 $10.03 $10.03 4,400
2019-07-08 $9.95 $10.04 $9.95 $10.04 $10.04 135,814
2019-07-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2019-07-03 $9.99 $10.00 $9.99 $10.00 $10.00 1,119
2019-07-02 $10.00 $10.00 $10.00 $10.00 $10.00 1,931
2019-07-01 $10.00 $10.04 $10.00 $10.04 $10.04 8,031
2019-06-28 $10.04 $10.04 $10.04 $10.04 $10.04 5,031
2019-06-27 $9.96 $10.04 $9.95 $9.99 $9.99 66,700
2019-06-26 $10.03 $10.03 $10.02 $10.03 $10.03 26,847
2019-06-25 $10.00 $10.00 $10.00 $10.00 $10.00 150,309
2019-06-24 $10.02 $10.02 $10.02 $10.02 $10.02 179
2019-06-21 $9.99 $10.00 $9.99 $10.00 $10.00 150,081
2019-06-20 $10.02 $10.02 $10.02 $10.02 $10.02 412
2019-06-19 $10.02 $10.02 $9.99 $10.00 $10.00 301,923
2019-06-18 $10.02 $10.02 $10.02 $10.02 $10.02 3
2019-06-17 $9.98 $10.02 $9.98 $10.02 $10.02 128,577
2019-06-14 $9.98 $10.01 $9.97 $10.00 $10.00 275,640
2019-06-13 $9.98 $9.98 $9.98 $9.98 $9.98 338,269
2019-06-12 $9.98 $9.98 $9.98 $9.98 $9.98 18
2019-06-11 $9.99 $9.99 $9.98 $9.98 $9.98 100,520
2019-06-10 $9.99 $9.99 $9.99 $9.99 $9.99 76
2019-06-07 $9.99 $9.99 $9.99 $9.99 $9.99 25
2019-06-06 $9.98 $10.03 $9.98 $9.99 $9.99 300,100
2019-06-05 $9.99 $9.99 $9.99 $9.99 $9.99 100
2019-06-04 $9.99 $9.99 $9.99 $9.99 $9.99 1
2019-06-03 $10.01 $10.01 $9.99 $9.99 $9.99 1,307
2019-05-31 $10.00 $10.00 $10.00 $10.00 $10.00 2,004
2019-05-30 $9.99 $10.02 $9.99 $9.99 $9.99 1,535
2019-05-29 $9.96 $10.05 $9.96 $10.00 $10.00 230,275
2019-05-28 $9.98 $9.98 $9.96 $9.98 $9.98 72,238
2019-05-24 $9.95 $9.97 $9.94 $9.97 $9.97 810,035
2019-05-23 $9.98 $9.98 $9.98 $9.98 $9.98 505
2019-05-22 $9.94 $9.97 $9.92 $9.93 $9.93 17,411
2019-05-21 $9.92 $9.97 $9.92 $9.97 $9.97 200,836
2019-05-20 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-05-17 $9.96 $9.96 $9.96 $9.96 $9.96 92
2019-05-16 $9.95 $9.96 $9.95 $9.96 $9.96 918
2019-05-15 $9.86 $9.95 $9.85 $9.93 $9.93 105,292
2019-05-14 $9.93 $9.93 $9.93 $9.93 $9.93 92
2019-05-13 $9.88 $9.93 $9.88 $9.93 $9.93 2,815
2019-05-10 $9.92 $9.94 $9.92 $9.94 $9.94 100,117
2019-05-09 $9.91 $9.94 $9.91 $9.94 $9.94 33,294
2019-05-08 $9.94 $9.94 $9.94 $9.94 $9.94 0
2019-05-07 $9.94 $9.94 $9.94 $9.94 $9.94 0
2019-05-06 $9.94 $9.94 $9.94 $9.94 $9.94 0
2019-05-03 $9.87 $9.94 $9.87 $9.94 $9.94 12,208
2019-05-02 $9.94 $9.94 $9.94 $9.94 $9.94 51
2019-05-01 $9.94 $9.94 $9.94 $9.94 $9.94 678
2019-04-30 $9.91 $9.93 $9.88 $9.93 $9.93 272,458
2019-04-29 $9.91 $9.92 $9.91 $9.91 $9.91 601,002
2019-04-26 $9.91 $9.92 $9.90 $9.90 $9.90 70,700
2019-04-25 $9.90 $9.92 $9.90 $9.91 $9.91 1,685,257
2019-04-24 $9.92 $9.92 $9.88 $9.88 $9.88 11,863
2019-04-23 $9.88 $9.89 $9.88 $9.89 $9.89 15,800
2019-04-22 $9.88 $9.90 $9.87 $9.87 $9.87 1,201
2019-04-18 $9.89 $9.89 $9.88 $9.88 $9.88 260,100
2019-04-17 $9.89 $9.90 $9.89 $9.89 $9.89 595,506
2019-04-16 $9.89 $9.89 $9.89 $9.89 $9.89 1
2019-04-15 $9.89 $9.89 $9.89 $9.89 $9.89 1
2019-04-12 $9.89 $9.89 $9.89 $9.89 $9.89 0
2019-04-11 $9.90 $9.90 $9.89 $9.89 $9.89 13,660
2019-04-10 $9.89 $9.90 $9.89 $9.89 $9.89 133,500
2019-04-09 $9.88 $9.90 $9.87 $9.90 $9.90 109,502
2019-04-08 $9.88 $9.88 $9.88 $9.88 $9.88 26,001
2019-04-05 $9.89 $9.92 $9.88 $9.89 $9.89 24,105
2019-04-04 $9.90 $9.93 $9.89 $9.92 $9.92 263,803
2019-04-03 $9.88 $9.90 $9.88 $9.90 $9.90 254,588
2019-04-02 $9.88 $9.88 $9.88 $9.88 $9.88 376,828
2019-04-01 $9.88 $9.88 $9.87 $9.87 $9.87 193,373
2019-03-29 $9.87 $9.87 $9.87 $9.87 $9.87 0
2019-03-28 $9.89 $9.89 $9.87 $9.87 $9.87 10,000
2019-03-27 $9.88 $9.88 $9.87 $9.87 $9.87 75,303
2019-03-26 $9.85 $9.85 $9.85 $9.85 $9.85 7,402
2019-03-25 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-03-22 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-03-21 $9.85 $9.86 $9.80 $9.85 $9.85 7,291
2019-03-20 $9.86 $9.86 $9.86 $9.86 $9.86 130,025
2019-03-19 $9.87 $9.87 $9.87 $9.87 $9.87 2
2019-03-18 $9.87 $9.87 $9.87 $9.87 $9.87 10,025
2019-03-15 $9.86 $9.88 $9.86 $9.88 $9.88 389,188
2019-03-14 $9.88 $9.88 $9.88 $9.88 $9.88 2
2019-03-13 $9.88 $9.88 $9.88 $9.88 $9.88 1,000
2019-03-12 $9.86 $9.86 $9.86 $9.86 $9.86 0
2019-03-11 $9.85 $9.86 $9.85 $9.86 $9.86 360,000
2019-03-08 $9.82 $9.82 $9.82 $9.82 $9.82 975
2019-03-07 $9.85 $9.85 $9.85 $9.85 $9.85 1,001
2019-03-06 $9.85 $9.85 $9.85 $9.85 $9.85 10,000
2019-03-05 $9.79 $9.79 $9.79 $9.79 $9.79 0
2019-03-04 $9.79 $9.79 $9.79 $9.79 $9.79 0
2019-03-01 $9.79 $9.79 $9.79 $9.79 $9.79 0
2019-02-28 $9.79 $9.79 $9.79 $9.79 $9.79 2
2019-02-27 $9.79 $9.79 $9.79 $9.79 $9.79 0
2019-02-26 $9.79 $9.79 $9.79 $9.79 $9.79 0
2019-02-25 $9.79 $9.79 $9.79 $9.79 $9.79 3,560
2019-02-21 $9.81 $9.81 $9.77 $9.77 $9.77 1,209
2019-02-20 $9.75 $9.85 $9.75 $9.85 $9.85 1,309
2019-02-19 $9.80 $9.80 $9.80 $9.80 $9.80 3
2019-02-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-02-14 $9.80 $9.80 $9.80 $9.80 $9.80 50,785
2019-02-13 $9.79 $9.80 $9.79 $9.79 $9.79 221,300
2019-02-12 $9.79 $9.79 $9.79 $9.79 $9.79 20,200
2019-02-11 $9.80 $9.84 $9.80 $9.80 $9.80 50,300
2019-02-08 $9.80 $9.80 $9.80 $9.80 $9.80 10,000
2019-02-07 $9.80 $9.80 $9.80 $9.80 $9.80 18,300
2019-02-06 $9.77 $10.67 $9.75 $9.82 $9.82 293,738
2019-02-05 $9.77 $9.77 $9.77 $9.77 $9.77 4
2019-02-04 $9.77 $9.77 $9.77 $9.77 $9.77 1,175
2019-02-01 $9.71 $9.71 $9.71 $9.71 $9.71 0
2019-01-31 $9.71 $9.71 $9.71 $9.71 $9.71 0
2019-01-30 $9.72 $9.72 $9.71 $9.71 $9.71 7,832
2019-01-29 $9.75 $9.75 $9.75 $9.75 $9.75 31,275
2019-01-28 $9.71 $9.71 $9.71 $9.71 $9.71 200,000
2019-01-25 $9.66 $9.66 $9.66 $9.66 $9.66 0
2019-01-24 $9.66 $9.66 $9.66 $9.66 $9.66 270
2019-01-23 $9.72 $9.75 $9.72 $9.75 $9.75 17,800
2019-01-22 $9.69 $9.69 $9.69 $9.69 $9.69 2,359
2019-01-18 $9.66 $9.66 $9.66 $9.66 $9.66 0
2019-01-17 $9.68 $9.68 $9.66 $9.66 $9.66 2,000
2019-01-16 $9.67 $9.67 $9.67 $9.67 $9.67 0
2019-01-15 $9.70 $9.70 $9.67 $9.67 $9.67 10,180
2019-01-14 $9.67 $9.67 $9.66 $9.66 $9.66 1,067
2019-01-11 $9.68 $9.68 $9.68 $9.68 $9.68 2
2019-01-10 $9.68 $9.68 $9.68 $9.68 $9.68 0
2019-01-09 $9.68 $9.70 $9.68 $9.68 $9.68 320,553
2019-01-08 $9.65 $9.65 $9.65 $9.65 $9.65 5
2019-01-07 $9.65 $9.65 $9.65 $9.65 $9.65 25,003
2019-01-04 $9.65 $9.65 $9.65 $9.65 $9.65 0
2019-01-03 $9.65 $9.65 $9.65 $9.65 $9.65 100
2019-01-02 $9.65 $9.65 $9.65 $9.65 $9.65 350
2018-12-31 $9.68 $9.68 $9.65 $9.68 $9.68 25,305
2018-12-28 $9.68 $9.68 $9.68 $9.68 $9.68 300
2018-12-27 $9.66 $9.66 $9.66 $9.66 $9.66 1
2018-12-26 $9.65 $9.68 $9.65 $9.66 $9.66 98,225
2018-12-24 $9.68 $9.68 $9.68 $9.68 $9.68 300
2018-12-21 $9.68 $9.68 $9.68 $9.68 $9.68 7,500
2018-12-20 $9.65 $9.65 $9.65 $9.65 $9.65 43,806
2018-12-19 $9.68 $9.68 $9.65 $9.65 $9.65 307,902
2018-12-18 $9.68 $9.68 $9.68 $9.68 $9.68 27
2018-12-17 $9.68 $9.68 $9.68 $9.68 $9.68 52
2018-12-14 $9.68 $9.68 $9.68 $9.68 $9.68 2
2018-12-13 $9.68 $9.68 $9.68 $9.68 $9.68 50,002
2018-12-12 $9.62 $9.65 $9.62 $9.65 $9.65 220,218
2018-12-11 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-12-10 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-12-07 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-12-06 $9.65 $9.65 $9.65 $9.65 $9.65 113,500
2018-12-04 $9.63 $9.63 $9.63 $9.63 $9.63 0
2018-12-03 $9.63 $9.63 $9.63 $9.63 $9.63 2
2018-11-30 $9.65 $9.65 $9.62 $9.63 $9.63 57,202
2018-11-29 $9.60 $9.62 $9.60 $9.62 $9.62 556,284
2018-11-28 $9.56 $9.56 $9.56 $9.56 $9.56 0
2018-11-27 $9.56 $9.56 $9.56 $9.56 $9.56 0
2018-11-26 $9.56 $9.56 $9.56 $9.56 $9.56 0
2018-11-21 $9.56 $9.61 $9.55 $9.56 $9.56 153,700
2018-11-20 $9.56 $9.56 $9.55 $9.55 $9.55 150,000
2018-11-19 $9.55 $9.55 $9.55 $9.55 $9.55 0
2018-11-16 $9.55 $9.55 $9.55 $9.55 $9.55 100,000
2018-11-15 $9.62 $10.28 $9.62 $10.00 $10.00 1,282
2018-11-14 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-11-13 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-11-12 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-11-09 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-11-08 $9.60 $9.60 $9.60 $9.60 $9.60 20
2018-11-07 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-11-06 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-11-05 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-11-02 $9.50 $9.60 $9.50 $9.60 $9.60 951,000
2018-11-01 $9.55 $9.55 $9.55 $9.55 $9.55 0
2018-10-31 $9.55 $9.55 $9.55 $9.55 $9.55 600
2018-10-30 $9.50 $9.50 $9.50 $9.50 $9.50 100,000

Grid Dynamics Holdings Inc - Class A (GDYN) News Headlines

Recent Grid Dynamics Holdings Inc - Class A (GDYN) 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.