Gaotu Techedu Inc (GOTU) Exchange: NYSE

Data as of May 17, 2022

$1.38 ($0.07) 5.34%

Gaotu Techedu Inc - Daily Information
Click for more stock information on Gaotu Techedu Inc.
Daily Information Data
Date May 17, 2022
Open $1.34
Previous Close $1.38
High $1.43
Low $1.34
Adjusted Open $1.34
Previous Adjusted Close $1.38
Adjusted High $1.43
Adjusted Low $1.34

About Gaotu Techedu Inc (GOTU)

Gaotu is a technology-driven education company and online large-class tutoring service provider in China. The Company offers foreign language, vocational, professional, admission courses and STEAM courses. Gaotu adopts an online live large-class format to deliver its courses, which the Company believes is the most effective and scalable model to disseminate scarce, high-quality teaching resources to aspiring students in China. The Company leverages big data analytics and the latest technologies in multiple aspects of its business to improve teaching delivery, student learning experience, and operational efficiency.

Historical Stock Data for Gaotu Techedu Inc (GOTU)

Date Open High Low Close Adj.Close Volume
2022-05-13 $1.34 $1.43 $1.34 $1.38 $1.38 3,019,207
2022-05-12 $1.25 $1.36 $1.21 $1.31 $1.31 4,183,231
2022-05-11 $1.38 $1.40 $1.28 $1.29 $1.29 4,215,472
2022-05-10 $1.35 $1.40 $1.30 $1.34 $1.34 2,038,373
2022-05-09 $1.42 $1.44 $1.32 $1.32 $1.32 6,253,706
2022-05-06 $1.59 $1.59 $1.45 $1.48 $1.48 1,777,888
2022-05-05 $1.63 $1.68 $1.58 $1.58 $1.58 1,833,365
2022-05-04 $1.65 $1.76 $1.60 $1.76 $1.76 1,432,172
2022-05-03 $1.69 $1.78 $1.66 $1.68 $1.68 1,567,253
2022-05-02 $1.56 $1.71 $1.53 $1.70 $1.70 2,161,086
2022-04-29 $1.58 $1.68 $1.56 $1.59 $1.59 2,948,171
2022-04-28 $1.51 $1.54 $1.42 $1.49 $1.49 2,522,803
2022-04-27 $1.49 $1.56 $1.45 $1.50 $1.50 1,434,787
2022-04-26 $1.50 $1.51 $1.42 $1.45 $1.45 1,357,057
2022-04-25 $1.43 $1.53 $1.43 $1.50 $1.50 1,676,750
2022-04-22 $1.49 $1.60 $1.49 $1.52 $1.52 4,327,633
2022-04-21 $1.55 $1.57 $1.43 $1.45 $1.45 8,921,233
2022-04-20 $1.60 $1.60 $1.50 $1.54 $1.54 1,850,449
2022-04-19 $1.52 $1.64 $1.50 $1.61 $1.61 4,142,399
2022-04-18 $1.57 $1.58 $1.48 $1.55 $1.55 5,154,724
2022-04-14 $1.65 $1.65 $1.56 $1.56 $1.56 2,960,919
2022-04-13 $1.70 $1.70 $1.61 $1.62 $1.62 2,142,740
2022-04-12 $1.69 $1.74 $1.65 $1.67 $1.67 1,733,127
2022-04-11 $1.67 $1.69 $1.60 $1.65 $1.65 2,399,505
2022-04-08 $1.72 $1.80 $1.71 $1.73 $1.73 1,865,846
2022-04-07 $1.80 $1.82 $1.66 $1.74 $1.74 6,792,227
2022-04-06 $1.83 $1.88 $1.73 $1.82 $1.82 2,873,750
2022-04-05 $1.90 $1.97 $1.83 $1.90 $1.90 2,044,027
2022-04-04 $1.87 $1.97 $1.82 $1.95 $1.95 5,921,521
2022-04-01 $1.85 $1.88 $1.72 $1.75 $1.75 3,333,806
2022-03-31 $1.82 $1.84 $1.71 $1.72 $1.72 2,956,608
2022-03-30 $1.95 $1.99 $1.80 $1.80 $1.80 6,107,300
2022-03-29 $2.06 $2.12 $1.95 $1.98 $1.98 4,237,381
2022-03-28 $2.03 $2.16 $1.94 $1.97 $1.97 6,671,888
2022-03-25 $2.06 $2.07 $1.97 $2.02 $2.02 4,363,611
2022-03-24 $2.23 $2.23 $2.03 $2.18 $2.18 4,191,630
2022-03-23 $2.23 $2.28 $2.16 $2.23 $2.23 8,795,711
2022-03-22 $2.22 $2.35 $2.22 $2.30 $2.30 6,041,672
2022-03-21 $2.08 $2.25 $2.02 $2.15 $2.15 5,451,893
2022-03-18 $1.83 $2.29 $1.81 $2.24 $2.24 14,618,803
2022-03-17 $1.81 $1.87 $1.70 $1.84 $1.84 6,735,502
2022-03-16 $1.67 $1.93 $1.65 $1.89 $1.89 12,022,655
2022-03-15 $1.32 $1.52 $1.26 $1.44 $1.44 7,205,011
2022-03-14 $1.45 $1.46 $1.39 $1.40 $1.40 6,601,319
2022-03-11 $1.73 $1.77 $1.50 $1.54 $1.54 7,929,657
2022-03-10 $1.79 $1.86 $1.69 $1.70 $1.70 6,059,436
2022-03-09 $1.62 $1.94 $1.62 $1.94 $1.94 11,424,019
2022-03-08 $1.55 $1.61 $1.43 $1.57 $1.57 6,475,790
2022-03-07 $1.42 $1.55 $1.39 $1.44 $1.44 6,512,108
2022-03-04 $1.51 $1.53 $1.39 $1.39 $1.39 4,978,927
2022-03-03 $1.64 $1.64 $1.52 $1.53 $1.53 4,386,674
2022-03-02 $1.70 $1.70 $1.60 $1.61 $1.61 2,866,729
2022-03-01 $1.80 $1.86 $1.66 $1.66 $1.66 3,755,015
2022-02-28 $1.78 $1.86 $1.72 $1.75 $1.75 2,914,440
2022-02-25 $1.90 $1.90 $1.77 $1.82 $1.82 3,630,482
2022-02-24 $1.80 $1.91 $1.74 $1.89 $1.89 8,538,750
2022-02-23 $2.09 $2.17 $1.86 $1.91 $1.91 5,708,486
2022-02-22 $2.08 $2.14 $1.99 $2.02 $2.02 3,409,603
2022-02-18 $2.15 $2.21 $2.08 $2.18 $2.18 2,363,205
2022-02-17 $2.40 $2.40 $2.17 $2.19 $2.19 3,525,283
2022-02-16 $2.36 $2.57 $2.31 $2.47 $2.47 9,412,081
2022-02-15 $2.05 $2.48 $2.05 $2.46 $2.46 9,068,039
2022-02-14 $2.16 $2.17 $1.95 $2.05 $2.05 7,778,747
2022-02-11 $2.24 $2.38 $2.18 $2.22 $2.22 3,151,382
2022-02-10 $2.26 $2.39 $2.22 $2.26 $2.26 3,305,104
2022-02-09 $2.13 $2.39 $2.10 $2.38 $2.38 4,927,582
2022-02-08 $2.00 $2.12 $1.96 $2.12 $2.12 5,691,894
2022-02-07 $1.92 $2.10 $1.89 $2.07 $2.07 3,609,493
2022-02-04 $1.81 $2.04 $1.78 $2.02 $2.02 3,521,190
2022-02-03 $1.80 $1.90 $1.75 $1.80 $1.80 1,951,613
2022-02-02 $1.89 $1.89 $1.76 $1.83 $1.83 2,274,024
2022-02-01 $1.85 $1.93 $1.79 $1.87 $1.87 1,689,675
2022-01-31 $1.73 $1.88 $1.71 $1.87 $1.87 3,806,579
2022-01-28 $1.63 $1.78 $1.63 $1.72 $1.72 3,389,046
2022-01-27 $1.77 $1.78 $1.60 $1.66 $1.66 6,835,207
2022-01-26 $2.11 $2.11 $1.80 $1.81 $1.81 4,999,485
2022-01-25 $2.16 $2.20 $2.00 $2.07 $2.07 2,442,170
2022-01-24 $2.08 $2.20 $1.98 $2.19 $2.19 6,632,677
2022-01-21 $2.12 $2.25 $2.06 $2.25 $2.25 9,183,705
2022-01-20 $2.09 $2.24 $2.06 $2.15 $2.15 8,255,631
2022-01-19 $1.94 $2.03 $1.92 $2.03 $2.03 5,206,481
2022-01-18 $1.75 $1.99 $1.75 $1.99 $1.99 9,974,562
2022-01-14 $1.69 $1.82 $1.67 $1.81 $1.81 4,987,764
2022-01-13 $1.79 $1.81 $1.64 $1.65 $1.65 2,811,103
2022-01-12 $1.84 $1.85 $1.77 $1.83 $1.83 3,518,971
2022-01-11 $1.63 $1.80 $1.63 $1.76 $1.76 2,274,393
2022-01-10 $1.69 $1.69 $1.57 $1.65 $1.65 4,251,007
2022-01-07 $1.68 $1.78 $1.64 $1.65 $1.65 3,168,569
2022-01-06 $1.68 $1.76 $1.58 $1.65 $1.65 3,594,449
2022-01-05 $1.73 $1.85 $1.61 $1.62 $1.62 4,386,741
2022-01-04 $1.88 $1.89 $1.74 $1.76 $1.76 4,947,197
2022-01-03 $2.00 $2.03 $1.88 $1.92 $1.92 5,298,036
2021-12-31 $1.84 $2.02 $1.82 $1.94 $1.94 7,368,146
2021-12-30 $1.57 $2.07 $1.57 $1.89 $1.89 17,600,920
2021-12-29 $1.74 $1.78 $1.55 $1.56 $1.56 12,698,013
2021-12-28 $1.83 $1.86 $1.73 $1.75 $1.75 6,576,529
2021-12-27 $1.92 $1.95 $1.83 $1.83 $1.83 3,369,862
2021-12-23 $1.89 $1.96 $1.82 $1.93 $1.93 7,160,421
2021-12-22 $1.96 $1.96 $1.85 $1.89 $1.89 6,822,461
2021-12-21 $1.99 $2.03 $1.93 $1.97 $1.97 4,896,828
2021-12-20 $1.95 $2.02 $1.90 $1.93 $1.93 4,257,487
2021-12-17 $2.00 $2.10 $1.88 $2.02 $2.02 6,453,339
2021-12-16 $2.18 $2.20 $2.01 $2.02 $2.02 5,136,471
2021-12-15 $2.32 $2.32 $2.02 $2.13 $2.13 8,820,185
2021-12-14 $2.20 $2.40 $2.10 $2.40 $2.40 8,807,338
2021-12-13 $2.44 $2.47 $2.23 $2.24 $2.24 3,955,921
2021-12-10 $2.44 $2.52 $2.36 $2.52 $2.52 7,584,532
2021-12-09 $2.43 $2.57 $2.30 $2.49 $2.49 14,352,516
2021-12-08 $2.30 $2.49 $2.14 $2.42 $2.42 10,600,162
2021-12-07 $2.11 $2.26 $2.10 $2.18 $2.18 7,022,600
2021-12-06 $2.05 $2.11 $1.91 $2.08 $2.08 9,916,313
2021-12-03 $2.30 $2.34 $2.04 $2.09 $2.09 10,935,026
2021-12-02 $2.42 $2.48 $2.33 $2.38 $2.38 4,773,668
2021-12-01 $2.65 $2.73 $2.40 $2.40 $2.40 6,621,863
2021-11-30 $2.72 $2.76 $2.52 $2.67 $2.67 19,681,537
2021-11-29 $2.86 $2.88 $2.67 $2.76 $2.76 4,058,856
2021-11-26 $2.82 $2.87 $2.71 $2.82 $2.82 5,315,472
2021-11-24 $2.87 $2.99 $2.81 $2.92 $2.92 4,426,803
2021-11-23 $2.94 $3.18 $2.85 $2.86 $2.86 7,681,337
2021-11-22 $3.02 $3.05 $2.84 $2.92 $2.92 6,491,735
2021-11-19 $2.96 $3.08 $2.87 $3.04 $3.04 9,491,881
2021-11-18 $3.05 $3.08 $2.87 $2.89 $2.89 7,771,413
2021-11-17 $3.22 $3.31 $3.04 $3.09 $3.09 6,114,064
2021-11-16 $3.16 $3.37 $3.09 $3.14 $3.14 8,621,680
2021-11-15 $3.06 $3.18 $3.01 $3.07 $3.07 5,522,221
2021-11-12 $3.29 $3.29 $3.08 $3.13 $3.13 7,050,390
2021-11-11 $3.06 $3.40 $3.05 $3.32 $3.32 14,213,989
2021-11-10 $2.91 $3.06 $2.82 $2.91 $2.91 7,087,104
2021-11-09 $3.10 $3.25 $2.87 $2.89 $2.89 9,275,399
2021-11-08 $3.32 $3.42 $2.98 $3.14 $3.14 37,552,657
2021-11-05 $2.86 $2.90 $2.75 $2.86 $2.86 4,328,589
2021-11-04 $3.00 $3.03 $2.80 $2.85 $2.85 7,551,908
2021-11-03 $2.93 $3.00 $2.85 $2.96 $2.96 4,726,437
2021-11-02 $2.99 $3.03 $2.90 $2.95 $2.95 6,572,157
2021-11-01 $3.00 $3.29 $2.98 $3.08 $3.08 9,193,710
2021-10-29 $3.03 $3.05 $2.89 $2.94 $2.94 6,023,332
2021-10-28 $2.98 $3.15 $2.90 $3.03 $3.03 5,856,287
2021-10-27 $3.02 $3.21 $2.98 $3.00 $3.00 6,133,264
2021-10-26 $3.23 $3.33 $3.08 $3.09 $3.09 4,823,871
2021-10-25 $3.37 $3.37 $3.01 $3.26 $3.26 9,413,714
2021-10-22 $3.55 $3.72 $3.32 $3.35 $3.35 9,058,715
2021-10-21 $3.66 $3.90 $3.52 $3.60 $3.60 9,599,575
2021-10-20 $3.69 $3.81 $3.51 $3.68 $3.68 11,116,121
2021-10-19 $3.26 $3.64 $3.22 $3.63 $3.63 9,149,461
2021-10-18 $3.33 $3.47 $3.18 $3.24 $3.24 10,777,950
2021-10-15 $3.63 $3.69 $3.29 $3.31 $3.31 12,680,493
2021-10-14 $3.89 $3.93 $3.46 $3.65 $3.65 13,649,105
2021-10-13 $3.89 $3.96 $3.71 $3.84 $3.84 13,704,239
2021-10-12 $4.20 $4.58 $3.62 $3.75 $3.75 31,323,929
2021-10-11 $3.41 $4.38 $3.37 $4.01 $4.01 32,023,829
2021-10-08 $3.37 $3.45 $3.26 $3.36 $3.36 4,727,192
2021-10-07 $3.42 $3.58 $3.31 $3.34 $3.34 9,678,241
2021-10-06 $2.94 $3.43 $2.93 $3.30 $3.30 16,152,103
2021-10-05 $2.84 $3.11 $2.77 $3.05 $3.05 7,740,855
2021-10-04 $2.98 $2.98 $2.76 $2.76 $2.76 5,979,741
2021-10-01 $3.09 $3.25 $2.94 $2.96 $2.96 7,043,545
2021-09-30 $2.83 $3.14 $2.83 $3.07 $3.07 7,975,896
2021-09-29 $3.03 $3.06 $2.78 $2.80 $2.80 7,187,581
2021-09-28 $3.12 $3.22 $3.01 $3.06 $3.06 8,194,676
2021-09-27 $3.02 $3.20 $2.87 $3.15 $3.15 7,081,387
2021-09-24 $2.93 $3.10 $2.70 $3.10 $3.10 13,102,685
2021-09-23 $3.10 $3.12 $2.83 $3.09 $3.09 16,579,558
2021-09-22 $2.42 $3.33 $2.38 $3.10 $3.10 38,854,431
2021-09-21 $2.35 $2.52 $2.34 $2.46 $2.46 8,553,098
2021-09-20 $2.38 $2.48 $2.26 $2.33 $2.33 9,086,710
2021-09-17 $2.52 $2.54 $2.42 $2.54 $2.54 5,053,686
2021-09-16 $2.37 $2.63 $2.33 $2.51 $2.51 7,588,807
2021-09-15 $2.49 $2.55 $2.34 $2.43 $2.43 7,472,450
2021-09-14 $2.62 $2.72 $2.46 $2.48 $2.48 8,227,072
2021-09-13 $2.68 $2.75 $2.55 $2.63 $2.63 6,904,299
2021-09-10 $2.88 $2.97 $2.61 $2.64 $2.64 9,679,398
2021-09-09 $2.84 $2.99 $2.78 $2.85 $2.85 8,228,291
2021-09-08 $3.21 $3.23 $2.85 $2.86 $2.86 12,748,480
2021-09-07 $3.21 $3.41 $3.12 $3.28 $3.28 15,978,404
2021-09-03 $3.15 $3.31 $3.00 $3.15 $3.15 7,607,877
2021-09-02 $3.36 $3.40 $3.01 $3.10 $3.10 10,236,399
2021-09-01 $2.87 $3.45 $2.85 $3.15 $3.15 24,478,384
2021-08-31 $2.65 $2.92 $2.63 $2.88 $2.88 11,957,029
2021-08-30 $2.44 $2.82 $2.30 $2.69 $2.69 17,059,239
2021-08-27 $2.57 $2.60 $2.37 $2.39 $2.39 8,615,024
2021-08-26 $2.54 $2.74 $2.51 $2.53 $2.53 6,500,135
2021-08-25 $2.70 $2.73 $2.49 $2.61 $2.61 13,148,065
2021-08-24 $2.40 $2.91 $2.36 $2.79 $2.79 33,079,713
2021-08-23 $2.55 $2.58 $2.25 $2.34 $2.34 13,205,937
2021-08-20 $2.48 $2.68 $2.43 $2.47 $2.47 8,257,314
2021-08-19 $2.71 $2.82 $2.37 $2.38 $2.38 10,315,571
2021-08-18 $3.02 $3.02 $2.74 $2.80 $2.80 8,233,519
2021-08-17 $2.60 $3.05 $2.57 $2.99 $2.99 11,369,300
2021-08-16 $2.88 $3.02 $2.71 $2.72 $2.72 5,622,161
2021-08-13 $3.06 $3.18 $2.87 $2.91 $2.91 4,397,732
2021-08-12 $3.17 $3.20 $2.96 $3.07 $3.07 5,105,230
2021-08-11 $3.26 $3.38 $3.09 $3.19 $3.19 5,801,256
2021-08-10 $3.50 $3.73 $3.22 $3.28 $3.28 6,508,965
2021-08-09 $3.22 $3.57 $3.16 $3.41 $3.41 7,242,102
2021-08-06 $3.30 $3.43 $3.09 $3.18 $3.18 6,939,329
2021-08-05 $3.27 $3.55 $3.26 $3.34 $3.34 5,652,013
2021-08-04 $3.68 $3.89 $3.28 $3.31 $3.31 12,246,889
2021-08-03 $3.04 $3.84 $2.89 $3.71 $3.71 21,733,348
2021-08-02 $3.21 $3.24 $2.85 $3.09 $3.09 9,736,763
2021-07-30 $3.26 $3.50 $3.11 $3.19 $3.19 11,500,160
2021-07-29 $3.70 $3.73 $3.25 $3.32 $3.32 25,474,155
2021-07-28 $3.14 $3.67 $2.91 $3.62 $3.62 40,238,268
2021-07-27 $2.71 $2.95 $2.45 $2.89 $2.89 40,548,960
2021-07-26 $2.48 $3.18 $2.40 $2.50 $2.50 49,108,664
2021-07-23 $3.99 $4.30 $3.51 $3.52 $3.52 79,695,977
2021-07-22 $10.61 $10.78 $9.52 $9.58 $9.58 7,702,903
2021-07-21 $10.03 $10.93 $9.78 $10.83 $10.83 5,204,007
2021-07-20 $10.62 $10.65 $9.70 $10.07 $10.07 6,256,593
2021-07-19 $10.51 $10.57 $9.91 $10.08 $10.08 7,292,903
2021-07-16 $11.80 $11.87 $10.64 $10.75 $10.75 11,061,378
2021-07-15 $12.07 $12.70 $11.83 $12.11 $12.11 4,038,942
2021-07-14 $12.45 $12.45 $11.69 $12.05 $12.05 5,476,931
2021-07-13 $12.31 $13.25 $12.13 $12.40 $12.40 7,220,259
2021-07-12 $13.13 $13.31 $11.98 $12.19 $12.19 8,231,386
2021-07-09 $13.05 $13.84 $12.42 $13.21 $13.21 8,763,706
2021-07-08 $12.23 $12.98 $12.05 $12.71 $12.71 6,297,048
2021-07-07 $13.53 $13.57 $12.65 $12.97 $12.97 5,579,227
2021-07-06 $12.81 $13.93 $12.77 $13.56 $13.56 4,302,341
2021-07-02 $13.76 $13.82 $12.90 $13.19 $13.19 7,823,946
2021-07-01 $14.89 $14.99 $13.83 $14.36 $14.36 4,458,463
2021-06-30 $15.18 $15.75 $14.61 $14.77 $14.77 5,031,795
2021-06-29 $14.91 $15.45 $14.03 $15.36 $15.36 7,446,985
2021-06-28 $14.87 $15.92 $14.86 $14.95 $14.95 7,738,270
2021-06-25 $15.14 $15.44 $14.13 $14.59 $14.59 13,628,500
2021-06-24 $14.11 $15.28 $14.05 $14.95 $14.95 10,473,709
2021-06-23 $13.58 $14.49 $13.55 $13.98 $13.98 5,532,282
2021-06-22 $13.60 $13.70 $13.05 $13.36 $13.36 3,835,607
2021-06-21 $12.81 $13.87 $12.50 $13.72 $13.72 5,440,560
2021-06-18 $12.77 $13.83 $12.71 $12.99 $12.99 15,133,796
2021-06-17 $13.42 $13.43 $12.20 $12.56 $12.56 14,961,427
2021-06-16 $14.55 $14.55 $13.45 $13.71 $13.71 21,099,750
2021-06-15 $15.44 $16.20 $15.16 $15.67 $15.67 7,494,950
2021-06-14 $14.57 $16.46 $14.47 $16.15 $16.15 8,595,838
2021-06-11 $16.07 $16.07 $14.18 $14.66 $14.66 15,128,342
2021-06-10 $17.01 $17.33 $15.73 $16.14 $16.14 11,609,232
2021-06-09 $15.58 $18.06 $15.24 $15.50 $15.50 23,488,532
2021-06-08 $14.26 $15.62 $13.86 $15.13 $15.13 12,073,236
2021-06-07 $13.84 $14.25 $12.81 $14.19 $14.19 11,354,064
2021-06-04 $14.67 $14.70 $13.60 $14.24 $14.24 16,979,894
2021-06-03 $16.96 $16.96 $14.55 $14.95 $14.95 17,312,248
2021-06-02 $17.50 $17.89 $16.50 $17.35 $17.35 9,617,062
2021-06-01 $19.00 $19.50 $17.81 $18.08 $18.08 5,310,879
2021-05-28 $17.99 $19.67 $17.75 $18.54 $18.54 6,673,259
2021-05-27 $18.48 $19.65 $17.10 $19.18 $19.18 12,384,709
2021-05-26 $16.89 $19.23 $16.13 $18.34 $18.34 18,659,287
2021-05-25 $20.23 $20.55 $18.85 $19.95 $19.95 11,763,575
2021-05-24 $20.06 $20.35 $18.60 $19.05 $19.05 13,079,478
2021-05-21 $23.30 $24.07 $21.50 $21.66 $21.66 10,862,898
2021-05-20 $23.97 $25.98 $23.67 $24.59 $24.59 5,048,142
2021-05-19 $24.00 $24.31 $23.34 $23.57 $23.57 2,827,135
2021-05-18 $23.82 $26.19 $23.57 $24.57 $24.57 6,599,030
2021-05-17 $22.84 $24.38 $22.20 $24.01 $24.01 4,776,499
2021-05-14 $21.50 $23.19 $20.68 $22.74 $22.74 6,481,037
2021-05-13 $24.13 $24.13 $19.39 $20.36 $20.36 11,423,176
2021-05-12 $25.66 $26.14 $23.27 $23.98 $23.98 5,171,203
2021-05-11 $23.99 $26.28 $23.75 $25.88 $25.88 4,640,927
2021-05-10 $26.06 $26.06 $24.20 $24.86 $24.86 5,275,589
2021-05-07 $27.94 $28.19 $25.60 $25.87 $25.87 3,941,148
2021-05-06 $27.59 $28.51 $25.61 $26.68 $26.68 3,335,383
2021-05-05 $29.05 $29.05 $27.00 $27.08 $27.08 2,740,200
2021-05-04 $29.70 $30.30 $27.47 $28.37 $28.37 7,194,341
2021-05-03 $31.88 $31.91 $29.55 $29.71 $29.71 10,082,324
2021-04-30 $32.00 $33.39 $31.53 $31.95 $31.95 6,282,780
2021-04-29 $34.60 $35.20 $32.28 $33.00 $33.00 12,184,456
2021-04-28 $34.36 $36.61 $33.86 $35.51 $35.51 19,952,177
2021-04-27 $31.02 $32.55 $29.82 $31.99 $31.99 8,584,390
2021-04-26 $30.56 $32.68 $28.80 $31.15 $31.15 31,714,732
2021-04-23 $27.31 $27.95 $26.08 $27.07 $27.07 7,190,555
2021-04-22 $30.20 $30.24 $26.43 $26.90 $26.90 15,996,078
2021-04-21 $27.99 $29.77 $27.58 $29.65 $29.65 9,646,606
2021-04-20 $26.66 $28.09 $25.55 $27.84 $27.84 11,564,321
2021-04-19 $24.80 $26.99 $24.80 $26.70 $26.70 11,650,627
2021-04-16 $24.95 $26.15 $24.00 $25.50 $25.50 13,658,274
2021-04-15 $25.81 $25.87 $23.09 $24.03 $24.03 11,154,455
2021-04-14 $24.90 $27.39 $24.31 $25.10 $25.10 10,426,107
2021-04-13 $25.30 $26.73 $24.22 $24.82 $24.82 10,778,075
2021-04-12 $26.91 $27.19 $25.22 $25.37 $25.37 12,613,087
2021-04-09 $29.46 $29.63 $25.71 $27.16 $27.16 21,997,008
2021-04-08 $31.01 $31.43 $29.67 $29.78 $29.78 10,426,698
2021-04-07 $33.50 $33.69 $30.33 $30.96 $30.96 13,254,146
2021-04-06 $28.88 $34.18 $28.82 $32.75 $32.75 25,707,222
2021-04-05 $31.95 $32.35 $28.22 $28.76 $28.76 19,510,280
2021-04-01 $34.69 $35.54 $32.11 $32.18 $32.18 17,613,692
2021-03-31 $34.71 $35.41 $32.32 $33.88 $33.88 20,764,844
2021-03-30 $33.61 $36.32 $32.62 $33.29 $33.29 38,414,683
2021-03-29 $38.75 $39.01 $30.70 $31.78 $31.78 84,087,945
2021-03-26 $61.19 $63.09 $29.40 $39.01 $39.01 76,546,507
2021-03-25 $66.87 $70.71 $66.06 $66.75 $66.75 6,036,071
2021-03-24 $72.65 $72.65 $67.03 $69.50 $69.50 8,793,692
2021-03-23 $83.57 $83.57 $72.97 $73.44 $73.44 5,634,577
2021-03-22 $86.76 $87.39 $82.80 $83.79 $83.79 3,686,120
2021-03-19 $90.00 $90.00 $85.89 $86.60 $86.60 4,030,451
2021-03-18 $91.76 $92.53 $88.91 $89.68 $89.68 2,904,454
2021-03-17 $88.32 $92.87 $86.51 $92.67 $92.67 3,275,081
2021-03-16 $89.74 $93.33 $88.78 $89.30 $89.30 2,936,568
2021-03-15 $83.89 $89.74 $83.39 $89.16 $89.16 4,939,921
2021-03-12 $79.22 $86.68 $79.00 $84.88 $84.88 4,784,015
2021-03-11 $81.16 $82.60 $77.46 $82.05 $82.05 4,913,194
2021-03-10 $89.09 $89.47 $79.95 $81.01 $81.01 9,959,048
2021-03-09 $88.99 $89.18 $84.61 $88.62 $88.62 4,127,301
2021-03-08 $86.24 $90.29 $81.53 $85.94 $85.94 9,083,503
2021-03-05 $71.50 $95.66 $69.44 $91.39 $91.39 13,999,944
2021-03-04 $84.40 $87.79 $80.23 $83.95 $83.95 12,152,692
2021-03-03 $98.00 $98.14 $83.18 $87.01 $87.01 11,315,154
2021-03-02 $117.00 $117.37 $98.11 $98.42 $98.42 12,430,338
2021-03-01 $103.95 $106.31 $102.02 $104.95 $104.95 2,906,236
2021-02-26 $103.00 $103.70 $99.47 $102.85 $102.85 6,946,013
2021-02-25 $97.52 $102.41 $97.00 $101.92 $101.92 2,482,750
2021-02-24 $96.23 $96.99 $89.71 $95.04 $95.04 2,127,810
2021-02-23 $91.71 $97.80 $86.01 $97.51 $97.51 3,972,871
2021-02-22 $100.20 $101.27 $98.67 $98.77 $98.77 5,875,494
2021-02-19 $100.68 $104.80 $100.31 $103.27 $103.27 3,097,434
2021-02-18 $101.00 $101.61 $96.13 $100.69 $100.69 2,903,814
2021-02-17 $108.00 $109.70 $103.86 $104.83 $104.83 2,568,476
2021-02-16 $106.35 $109.78 $104.84 $108.67 $108.67 4,231,895
2021-02-12 $97.06 $105.40 $96.25 $103.87 $103.87 3,436,437
2021-02-11 $93.50 $98.26 $91.52 $96.04 $96.04 3,532,289
2021-02-10 $92.04 $93.98 $88.65 $93.31 $93.31 2,375,673
2021-02-09 $91.31 $92.95 $89.11 $91.33 $91.33 3,380,900
2021-02-08 $90.00 $93.68 $88.18 $91.40 $91.40 4,055,039
2021-02-05 $86.42 $91.76 $85.76 $89.77 $89.77 4,150,979
2021-02-04 $84.24 $88.48 $80.60 $86.90 $86.90 7,244,742
2021-02-03 $83.72 $87.24 $81.10 $85.46 $85.46 7,636,861
2021-02-02 $90.54 $90.88 $81.38 $83.46 $83.46 8,597,590
2021-02-01 $95.01 $99.90 $93.68 $96.46 $96.46 6,998,538
2021-01-29 $101.30 $108.43 $98.40 $105.01 $105.01 9,634,519
2021-01-28 $116.82 $130.00 $93.20 $104.76 $104.76 16,300,082
2021-01-27 $140.26 $149.05 $117.50 $142.70 $142.70 32,878,280
2021-01-26 $96.77 $105.23 $93.91 $104.94 $104.94 8,346,804
2021-01-25 $101.19 $115.48 $95.53 $98.12 $98.12 22,613,915
2021-01-22 $79.00 $93.14 $78.68 $92.00 $92.00 15,801,035
2021-01-21 $70.00 $79.30 $66.51 $78.08 $78.08 6,903,884
2021-01-20 $68.59 $72.49 $68.31 $69.95 $69.95 10,711,514
2021-01-19 $62.88 $67.50 $62.30 $65.96 $65.96 5,903,311
2021-01-15 $60.52 $61.93 $56.85 $59.60 $59.60 10,855,611
2021-01-14 $54.60 $63.21 $54.52 $58.24 $58.24 7,368,592
2021-01-13 $46.21 $60.75 $45.61 $53.50 $53.50 7,595,821
2021-01-12 $48.34 $48.79 $45.78 $46.21 $46.21 2,650,556
2021-01-11 $47.74 $48.81 $46.90 $48.23 $48.23 2,042,393
2021-01-08 $47.38 $48.82 $47.12 $48.52 $48.52 2,544,952
2021-01-07 $46.37 $47.46 $45.87 $46.46 $46.46 2,302,796
2021-01-06 $48.22 $48.22 $45.11 $46.43 $46.43 3,488,458
2021-01-05 $49.00 $50.40 $47.01 $48.22 $48.22 3,722,966
2021-01-04 $51.44 $51.66 $48.40 $48.75 $48.75 3,542,468
2020-12-31 $52.50 $52.58 $50.68 $51.71 $51.71 2,685,540
2020-12-30 $52.00 $53.88 $51.16 $52.48 $52.48 2,545,407
2020-12-29 $50.77 $51.67 $50.30 $50.69 $50.69 2,455,216
2020-12-28 $55.00 $55.25 $50.62 $50.95 $50.95 4,439,122
2020-12-24 $52.28 $55.08 $51.60 $55.00 $55.00 3,484,298
2020-12-23 $52.84 $54.26 $51.72 $52.35 $52.35 8,714,452
2020-12-22 $55.14 $55.94 $51.48 $53.06 $53.06 6,048,586
2020-12-21 $58.85 $59.23 $55.16 $55.20 $55.20 5,751,066
2020-12-18 $59.70 $60.70 $58.96 $59.90 $59.90 4,029,156
2020-12-17 $58.90 $60.50 $58.52 $60.00 $60.00 2,294,666
2020-12-16 $59.60 $60.08 $58.34 $60.00 $60.00 2,091,621
2020-12-15 $60.24 $60.96 $57.98 $59.00 $59.00 3,602,331
2020-12-14 $61.00 $62.16 $58.67 $59.51 $59.51 3,576,650
2020-12-11 $64.50 $64.89 $61.60 $62.21 $62.21 4,093,420
2020-12-10 $64.23 $65.35 $63.46 $64.89 $64.89 4,038,283
2020-12-09 $62.65 $65.65 $61.41 $64.82 $64.82 2,791,838
2020-12-08 $64.12 $64.72 $60.96 $62.74 $62.74 4,063,494
2020-12-07 $68.70 $74.33 $61.78 $64.72 $64.72 9,040,134
2020-12-04 $61.55 $61.89 $60.30 $60.73 $60.73 2,586,525
2020-12-03 $61.99 $62.91 $60.53 $61.20 $61.20 5,065,466
2020-12-02 $64.55 $64.59 $61.34 $62.16 $62.16 2,488,354
2020-12-01 $64.51 $65.67 $63.14 $64.38 $64.38 1,897,888
2020-11-30 $63.62 $64.57 $62.91 $64.29 $64.29 2,962,292
2020-11-27 $63.27 $64.16 $60.66 $63.61 $63.61 2,058,371
2020-11-25 $65.30 $65.74 $62.28 $62.30 $62.30 5,586,216
2020-11-24 $63.61 $67.61 $63.47 $65.08 $65.08 4,025,369
2020-11-23 $63.51 $65.00 $60.00 $63.90 $63.90 4,984,360
2020-11-20 $56.60 $66.30 $53.75 $65.66 $65.66 22,868,170
2020-11-19 $68.18 $71.78 $66.89 $71.35 $71.35 4,704,705
2020-11-18 $70.60 $70.85 $67.29 $68.01 $68.01 2,518,644
2020-11-17 $70.28 $71.82 $69.15 $70.80 $70.80 1,815,466
2020-11-16 $69.21 $72.24 $69.03 $71.01 $71.01 2,835,705
2020-11-13 $74.40 $74.40 $68.84 $70.10 $70.10 4,382,312
2020-11-12 $72.34 $74.60 $71.55 $73.93 $73.93 1,927,797
2020-11-11 $70.84 $72.03 $69.15 $71.86 $71.86 959,034
2020-11-10 $68.90 $71.15 $67.66 $70.34 $70.34 1,646,837
2020-11-09 $71.26 $72.79 $68.31 $69.23 $69.23 3,531,979
2020-11-06 $72.54 $74.50 $70.11 $72.74 $72.74 2,166,639
2020-11-05 $74.50 $76.27 $70.50 $72.65 $72.65 2,638,041
2020-11-04 $69.89 $74.52 $69.53 $74.33 $74.33 2,895,226
2020-11-03 $64.36 $69.85 $64.21 $68.66 $68.66 4,817,883
2020-11-02 $67.91 $68.00 $63.31 $65.51 $65.51 5,253,267
2020-10-30 $68.99 $69.42 $66.11 $66.42 $66.42 4,363,396
2020-10-29 $68.55 $71.41 $67.64 $68.90 $68.90 5,448,461
2020-10-28 $67.27 $70.79 $67.10 $69.05 $69.05 3,833,729
2020-10-27 $69.46 $69.70 $67.30 $68.29 $68.29 2,482,008
2020-10-26 $66.46 $69.39 $66.21 $67.97 $67.97 2,817,020
2020-10-23 $70.00 $71.16 $66.46 $67.16 $67.16 4,525,856
2020-10-22 $69.99 $73.76 $69.04 $69.80 $69.80 8,394,244
2020-10-21 $80.36 $80.75 $69.81 $71.23 $71.23 19,056,680
2020-10-20 $100.81 $104.95 $99.20 $102.94 $102.94 3,075,004
2020-10-19 $113.00 $113.00 $98.38 $100.73 $100.73 4,939,768
2020-10-16 $108.09 $108.83 $105.65 $107.02 $107.02 2,676,583
2020-10-15 $110.39 $111.55 $105.69 $107.92 $107.92 1,407,772
2020-10-14 $116.19 $116.19 $109.26 $110.92 $110.92 2,665,264
2020-10-13 $115.00 $115.18 $112.30 $114.64 $114.64 977,793
2020-10-12 $116.64 $119.94 $114.06 $114.99 $114.99 1,916,348
2020-10-09 $102.45 $115.88 $101.79 $114.55 $114.55 2,841,925
2020-10-08 $104.81 $105.50 $101.58 $102.15 $102.15 1,087,644
2020-10-07 $96.58 $103.88 $96.30 $103.62 $103.62 1,934,364
2020-10-06 $94.90 $98.52 $94.54 $94.81 $94.81 2,640,874
2020-10-05 $93.60 $95.06 $91.04 $94.71 $94.71 1,012,383
2020-10-02 $90.00 $96.28 $90.00 $93.10 $93.10 1,809,029
2020-10-01 $91.34 $94.00 $89.47 $93.20 $93.20 1,561,959
2020-09-30 $92.96 $95.63 $89.30 $90.11 $90.11 3,349,957
2020-09-29 $96.70 $96.89 $92.41 $93.98 $93.98 3,867,806
2020-09-28 $100.57 $102.26 $95.85 $97.76 $97.76 4,088,342
2020-09-25 $100.00 $100.74 $94.37 $98.91 $98.91 4,826,813
2020-09-24 $105.04 $105.84 $100.23 $100.99 $100.99 3,413,946
2020-09-23 $105.44 $109.45 $104.51 $106.00 $106.00 4,310,558
2020-09-22 $104.55 $105.63 $102.72 $105.60 $105.60 2,000,683
2020-09-21 $104.61 $105.87 $102.04 $104.88 $104.88 3,039,804
2020-09-18 $106.00 $106.87 $103.01 $106.52 $106.52 3,962,816
2020-09-17 $100.29 $107.18 $99.74 $105.45 $105.45 5,716,984
2020-09-16 $99.02 $104.20 $95.72 $104.17 $104.17 3,771,732
2020-09-15 $92.66 $102.05 $92.34 $101.12 $101.12 9,937,005
2020-09-14 $86.09 $92.75 $85.71 $91.12 $91.12 4,086,495
2020-09-11 $80.21 $86.40 $80.11 $84.33 $84.33 5,048,499
2020-09-10 $79.07 $80.32 $76.01 $80.06 $80.06 2,775,974
2020-09-09 $78.77 $82.13 $76.80 $78.59 $78.59 3,204,224
2020-09-08 $77.50 $79.00 $72.51 $78.42 $78.42 3,824,827
2020-09-04 $77.00 $81.12 $76.35 $80.01 $80.01 3,780,965
2020-09-03 $80.04 $82.00 $77.23 $78.75 $78.75 4,157,812
2020-09-02 $78.70 $85.96 $77.00 $83.28 $83.28 12,409,997
2020-09-01 $88.87 $95.46 $88.39 $94.69 $94.69 4,215,771
2020-08-31 $82.37 $88.43 $80.93 $85.40 $85.40 5,120,395
2020-08-28 $81.50 $83.49 $81.42 $81.59 $81.59 2,986,741
2020-08-27 $82.48 $83.99 $80.41 $81.93 $81.93 2,847,496
2020-08-26 $88.41 $88.41 $81.30 $83.50 $83.50 4,082,432
2020-08-25 $87.50 $91.75 $86.32 $87.95 $87.95 5,058,120
2020-08-24 $91.10 $91.59 $86.80 $87.50 $87.50 3,699,973
2020-08-21 $87.97 $91.50 $86.77 $90.26 $90.26 3,025,966
2020-08-20 $86.79 $88.75 $85.58 $88.18 $88.18 5,509,558
2020-08-19 $89.30 $90.49 $85.53 $87.50 $87.50 6,236,043
2020-08-18 $88.27 $91.95 $87.51 $89.99 $89.99 5,991,340
2020-08-17 $93.99 $94.79 $85.46 $88.01 $88.01 3,965,202
2020-08-14 $89.63 $91.47 $84.11 $89.20 $89.20 10,546,311
2020-08-13 $99.16 $103.08 $98.26 $100.00 $100.00 2,709,998
2020-08-12 $97.48 $100.99 $90.23 $99.16 $99.16 2,797,607
2020-08-11 $96.24 $109.26 $94.30 $98.02 $98.02 5,524,512
2020-08-10 $107.42 $107.42 $94.60 $96.56 $96.56 8,340,224
2020-08-07 $128.11 $141.78 $99.01 $106.99 $106.99 23,994,863
2020-08-06 $112.27 $131.54 $110.28 $131.27 $131.27 9,054,096
2020-08-05 $106.30 $113.69 $104.65 $113.57 $113.57 4,778,748
2020-08-04 $97.43 $105.69 $96.48 $105.39 $105.39 3,422,588
2020-08-03 $90.02 $98.67 $89.90 $97.43 $97.43 3,632,629
2020-07-31 $87.00 $90.00 $86.01 $89.12 $89.12 1,973,584
2020-07-30 $83.43 $86.81 $82.32 $86.05 $86.05 1,877,625
2020-07-29 $86.38 $87.04 $82.90 $83.77 $83.77 1,610,496
2020-07-28 $85.47 $90.18 $84.01 $85.33 $85.33 1,820,388
2020-07-27 $80.72 $87.63 $79.31 $87.37 $87.37 3,786,532
2020-07-24 $79.36 $81.80 $77.48 $81.20 $81.20 2,215,083
2020-07-23 $84.50 $87.98 $81.50 $82.36 $82.36 2,195,051
2020-07-22 $85.43 $86.80 $82.00 $83.78 $83.78 2,635,843
2020-07-21 $85.00 $88.96 $82.82 $85.65 $85.65 3,618,128
2020-07-20 $78.23 $84.16 $76.61 $84.11 $84.11 2,122,087
2020-07-17 $75.68 $78.12 $73.70 $76.14 $76.14 3,791,700
2020-07-16 $73.40 $77.00 $72.85 $75.01 $75.01 3,611,500
2020-07-15 $79.09 $79.50 $73.04 $76.63 $76.63 5,217,200
2020-07-14 $78.10 $80.77 $74.11 $79.62 $79.62 4,688,500
2020-07-13 $90.00 $92.00 $81.23 $82.05 $82.05 5,746,100
2020-07-10 $84.04 $89.00 $84.04 $87.63 $87.63 9,242,800
2020-07-09 $80.10 $88.30 $76.15 $87.86 $87.86 8,988,200
2020-07-08 $70.00 $83.13 $69.84 $78.21 $78.21 16,073,900
2020-07-07 $64.66 $69.73 $64.51 $69.11 $69.11 5,067,600
2020-07-06 $67.94 $69.00 $63.30 $65.71 $65.71 5,253,100
2020-07-02 $58.42 $65.79 $58.32 $63.09 $63.09 6,348,700
2020-07-01 $57.49 $58.24 $54.29 $57.25 $57.25 4,521,200
2020-06-30 $58.80 $62.75 $58.57 $59.99 $59.99 6,303,500
2020-06-29 $57.40 $58.40 $56.32 $58.33 $58.33 7,518,800
2020-06-26 $57.76 $57.99 $55.85 $57.65 $57.65 5,568,454
2020-06-25 $55.56 $57.90 $55.24 $57.80 $57.80 2,272,348
2020-06-24 $57.57 $58.08 $54.22 $56.70 $56.70 4,309,713
2020-06-23 $56.43 $58.80 $56.20 $58.50 $58.50 2,246,636
2020-06-22 $58.12 $59.38 $54.34 $56.11 $56.11 2,959,955
2020-06-19 $57.00 $59.50 $56.89 $57.81 $57.81 4,745,431
2020-06-18 $54.60 $57.33 $54.47 $56.05 $56.05 3,704,766
2020-06-17 $51.88 $57.00 $51.73 $56.16 $56.16 11,727,915
2020-06-16 $56.33 $56.80 $49.24 $51.78 $51.78 9,249,349
2020-06-15 $43.01 $55.88 $42.82 $52.00 $52.00 27,379,169
2020-06-12 $40.32 $43.19 $39.29 $43.04 $43.04 3,771,486
2020-06-11 $39.20 $39.57 $37.83 $39.50 $39.50 5,829,494
2020-06-10 $39.42 $41.20 $39.09 $40.97 $40.97 4,023,452
2020-06-09 $39.18 $40.25 $38.25 $39.60 $39.60 3,381,147
2020-06-08 $41.10 $41.50 $38.68 $40.10 $40.10 3,412,746
2020-06-05 $42.12 $43.69 $39.93 $40.52 $40.52 6,045,456
2020-06-04 $37.96 $42.40 $37.90 $41.40 $41.40 8,305,738
2020-06-03 $39.00 $40.50 $38.46 $39.50 $39.50 6,840,634
2020-06-02 $34.41 $36.98 $34.03 $36.97 $36.97 9,016,840
2020-06-01 $31.49 $32.95 $30.60 $32.61 $32.61 4,466,763
2020-05-29 $30.08 $31.95 $30.06 $31.36 $31.36 13,614,368
2020-05-28 $29.23 $31.13 $29.22 $29.85 $29.85 5,765,552
2020-05-27 $31.76 $31.86 $29.00 $29.77 $29.77 5,988,943
2020-05-26 $30.20 $32.65 $30.20 $31.02 $31.02 7,036,226
2020-05-22 $28.13 $30.28 $27.06 $29.73 $29.73 8,647,021
2020-05-21 $29.31 $29.68 $27.38 $29.01 $29.01 9,172,154
2020-05-20 $34.00 $34.45 $29.65 $30.58 $30.58 14,274,648
2020-05-19 $33.08 $34.99 $32.59 $33.88 $33.88 7,810,107
2020-05-18 $29.71 $34.09 $29.71 $32.84 $32.84 28,189,514
2020-05-15 $34.50 $36.60 $34.44 $35.43 $35.43 5,855,962
2020-05-14 $37.28 $37.59 $34.67 $34.93 $34.93 5,268,504
2020-05-13 $39.33 $40.00 $37.66 $38.32 $38.32 2,401,727
2020-05-12 $39.30 $40.46 $37.68 $38.23 $38.23 2,553,112
2020-05-11 $41.83 $42.25 $38.45 $39.63 $39.63 3,033,141
2020-05-08 $40.80 $42.06 $40.22 $41.98 $41.98 3,220,691
2020-05-07 $39.35 $40.90 $37.29 $40.87 $40.87 4,875,538
2020-05-06 $40.29 $41.30 $38.65 $38.99 $38.99 4,725,088
2020-05-05 $37.99 $40.07 $37.80 $39.68 $39.68 3,002,130
2020-05-04 $36.55 $38.79 $36.35 $37.50 $37.50 3,663,289
2020-05-01 $38.40 $39.40 $35.70 $37.22 $37.22 7,932,865
2020-04-30 $38.80 $39.80 $37.89 $39.56 $39.56 5,421,874
2020-04-29 $39.32 $39.51 $38.41 $38.97 $38.97 3,059,393
2020-04-28 $36.35 $38.89 $35.86 $38.13 $38.13 4,476,810
2020-04-27 $31.75 $35.83 $31.74 $35.42 $35.42 4,991,160
2020-04-24 $32.28 $32.47 $31.17 $31.75 $31.75 2,614,907
2020-04-23 $33.00 $33.15 $31.01 $32.78 $32.78 5,188,683
2020-04-22 $34.90 $35.89 $33.61 $33.81 $33.81 3,273,063
2020-04-21 $35.03 $35.69 $33.33 $34.67 $34.67 5,006,040
2020-04-20 $32.83 $35.85 $32.82 $35.71 $35.71 4,951,853
2020-04-17 $31.81 $33.98 $31.75 $33.59 $33.59 2,658,780
2020-04-16 $30.00 $31.98 $29.32 $31.72 $31.72 3,923,881
2020-04-15 $29.90 $30.37 $29.06 $29.67 $29.67 8,564,508
2020-04-14 $32.50 $33.30 $28.29 $31.20 $31.20 17,903,652
2020-04-13 $32.31 $33.75 $31.11 $31.40 $31.40 3,700,495
2020-04-09 $32.50 $34.43 $31.68 $33.16 $33.16 6,197,495
2020-04-08 $30.00 $31.88 $29.75 $30.47 $30.47 9,801,450
2020-04-07 $34.71 $34.71 $30.22 $32.45 $32.45 6,857,696
2020-04-06 $34.05 $35.50 $32.20 $33.63 $33.63 7,817,369
2020-04-03 $37.56 $37.56 $31.96 $32.93 $32.93 10,697,102
2020-04-02 $37.21 $40.14 $34.60 $38.98 $38.98 6,157,870
2020-04-01 $41.90 $43.49 $40.36 $41.34 $41.34 2,085,489
2020-03-31 $42.00 $42.88 $41.70 $42.36 $42.36 1,504,240
2020-03-30 $42.59 $42.98 $41.61 $42.00 $42.00 939,312
2020-03-27 $42.00 $42.69 $41.04 $42.17 $42.17 1,646,569
2020-03-26 $41.77 $43.80 $41.77 $42.46 $42.46 3,890,316
2020-03-25 $39.41 $42.67 $39.41 $41.88 $41.88 3,676,887
2020-03-24 $39.62 $40.88 $38.61 $39.38 $39.38 1,438,206
2020-03-23 $39.49 $39.51 $37.21 $37.88 $37.88 2,800,988
2020-03-20 $41.88 $42.88 $39.30 $39.93 $39.93 2,027,476
2020-03-19 $40.32 $42.00 $39.78 $41.20 $41.20 1,482,202
2020-03-18 $39.31 $42.00 $38.73 $40.10 $40.10 1,793,855
2020-03-17 $37.90 $42.00 $37.79 $42.00 $42.00 3,248,470
2020-03-16 $35.70 $37.55 $34.50 $37.50 $37.50 2,898,843
2020-03-13 $39.56 $39.60 $37.00 $39.19 $39.19 1,890,771
2020-03-12 $39.59 $40.09 $37.51 $37.51 $37.51 2,421,140
2020-03-11 $41.10 $43.60 $40.68 $42.07 $42.07 1,457,869
2020-03-10 $40.50 $42.40 $40.20 $42.12 $42.12 1,229,578
2020-03-09 $39.00 $41.30 $38.50 $40.64 $40.64 1,785,138
2020-03-06 $41.41 $42.20 $39.66 $41.74 $41.74 1,804,315
2020-03-05 $42.75 $44.30 $41.72 $42.50 $42.50 1,032,119
2020-03-04 $43.30 $43.60 $42.52 $42.88 $42.88 1,662,438
2020-03-03 $42.02 $44.32 $41.25 $43.09 $43.09 2,105,911
2020-03-02 $41.31 $43.31 $39.39 $41.14 $41.14 3,083,983
2020-02-28 $40.50 $41.66 $37.51 $40.55 $40.55 3,190,988
2020-02-27 $42.60 $43.53 $41.70 $42.00 $42.00 2,380,172
2020-02-26 $42.04 $45.32 $41.70 $43.50 $43.50 4,451,766
2020-02-25 $45.55 $46.20 $42.25 $44.09 $44.09 6,848,978
2020-02-24 $40.50 $46.40 $40.31 $45.42 $45.42 3,937,499
2020-02-21 $42.68 $44.48 $41.83 $42.72 $42.72 3,254,548
2020-02-20 $44.50 $44.74 $41.05 $42.76 $42.76 3,684,068
2020-02-19 $39.35 $45.36 $38.80 $44.98 $44.98 6,755,689
2020-02-18 $38.99 $39.33 $37.34 $37.86 $37.86 5,422,589
2020-02-14 $37.33 $37.39 $34.11 $34.50 $34.50 2,595,844
2020-02-13 $34.77 $37.49 $34.71 $36.96 $36.96 2,483,041
2020-02-12 $36.81 $37.10 $34.50 $36.21 $36.21 4,716,627
2020-02-11 $41.03 $41.03 $37.05 $37.23 $37.23 3,885,925
2020-02-10 $39.90 $42.07 $39.51 $41.74 $41.74 2,525,830
2020-02-07 $39.98 $40.26 $38.01 $39.92 $39.92 2,346,911
2020-02-06 $38.08 $39.24 $36.06 $39.24 $39.24 1,974,407
2020-02-05 $40.03 $40.38 $35.61 $37.36 $37.36 2,436,367
2020-02-04 $37.13 $39.88 $37.03 $38.55 $38.55 6,454,638
2020-02-03 $33.02 $35.12 $32.62 $35.05 $35.05 3,411,228
2020-01-31 $33.41 $33.81 $31.30 $32.69 $32.69 2,451,065
2020-01-30 $36.88 $37.00 $31.31 $32.35 $32.35 4,143,142
2020-01-29 $35.45 $37.47 $34.95 $37.23 $37.23 2,691,308
2020-01-28 $34.89 $36.45 $34.18 $35.12 $35.12 2,680,511
2020-01-27 $29.48 $34.90 $28.95 $34.28 $34.28 3,378,080
2020-01-24 $33.18 $33.37 $30.91 $31.22 $31.22 2,564,588
2020-01-23 $34.17 $34.60 $32.26 $32.73 $32.73 3,059,753
2020-01-22 $35.12 $36.29 $34.08 $35.25 $35.25 3,642,046
2020-01-21 $32.68 $34.85 $31.15 $34.61 $34.61 3,827,872
2020-01-17 $30.39 $32.97 $30.31 $32.91 $32.91 3,162,650
2020-01-16 $29.86 $31.96 $29.82 $30.40 $30.40 5,580,011
2020-01-15 $29.00 $30.38 $28.90 $29.42 $29.42 3,823,020
2020-01-14 $28.08 $28.87 $27.30 $28.66 $28.66 2,912,979
2020-01-13 $27.19 $28.06 $26.77 $27.65 $27.65 1,925,498
2020-01-10 $25.48 $27.10 $25.48 $26.84 $26.84 1,780,224
2020-01-09 $24.62 $25.68 $24.62 $25.26 $25.26 1,801,371
2020-01-08 $25.05 $25.20 $24.18 $24.46 $24.46 1,554,844
2020-01-07 $24.00 $25.66 $23.80 $24.75 $24.75 2,160,182
2020-01-06 $23.30 $24.09 $22.88 $23.75 $23.75 1,144,104
2020-01-03 $23.38 $23.98 $23.33 $23.43 $23.43 924,696
2020-01-02 $22.70 $24.10 $22.70 $23.74 $23.74 2,094,217
2019-12-31 $21.45 $22.11 $21.23 $21.86 $21.86 1,741,752
2019-12-30 $21.89 $21.89 $21.02 $21.38 $21.38 695,627
2019-12-27 $22.05 $22.08 $21.42 $21.91 $21.91 1,329,351
2019-12-26 $22.15 $22.40 $21.35 $22.03 $22.03 767,433
2019-12-24 $21.63 $22.36 $21.63 $21.98 $21.98 459,120
2019-12-23 $20.80 $21.64 $20.76 $21.56 $21.56 1,543,258
2019-12-20 $20.56 $21.20 $20.56 $20.93 $20.93 2,977,991
2019-12-19 $20.79 $21.13 $20.25 $20.53 $20.53 1,092,813
2019-12-18 $20.77 $21.28 $20.58 $20.69 $20.69 1,115,989
2019-12-17 $20.40 $20.71 $19.91 $20.65 $20.65 841,821
2019-12-16 $20.60 $20.84 $20.27 $20.40 $20.40 1,302,728
2019-12-13 $19.75 $20.59 $19.55 $20.49 $20.49 2,675,718
2019-12-12 $20.01 $20.04 $19.41 $19.80 $19.80 2,524,054
2019-12-11 $20.00 $20.43 $19.92 $20.01 $20.01 1,405,667
2019-12-10 $19.69 $19.99 $19.35 $19.92 $19.92 1,254,323
2019-12-09 $19.95 $20.59 $19.53 $19.69 $19.69 1,998,473
2019-12-06 $19.04 $19.80 $19.04 $19.63 $19.63 1,625,726
2019-12-05 $18.72 $19.83 $18.68 $19.04 $19.04 3,915,560
2019-12-04 $18.31 $18.64 $17.74 $18.57 $18.57 1,265,863
2019-12-03 $18.04 $18.80 $17.82 $18.17 $18.17 3,015,725
2019-12-02 $17.74 $18.86 $17.58 $18.17 $18.17 1,574,212
2019-11-29 $17.39 $18.25 $17.15 $17.59 $17.59 778,297
2019-11-27 $18.47 $18.55 $17.25 $17.58 $17.58 2,985,443
2019-11-26 $18.93 $19.01 $17.88 $18.33 $18.33 1,148,869
2019-11-25 $18.31 $19.30 $18.00 $18.95 $18.95 1,722,873
2019-11-22 $15.85 $19.29 $15.85 $18.57 $18.57 3,734,122
2019-11-21 $14.80 $16.67 $14.80 $16.20 $16.20 12,757,184
2019-11-20 $15.30 $15.68 $14.21 $14.57 $14.57 1,436,386
2019-11-19 $16.10 $16.85 $15.20 $15.50 $15.50 1,466,641
2019-11-18 $14.93 $16.89 $14.93 $16.75 $16.75 1,832,072
2019-11-15 $14.70 $15.00 $14.64 $14.91 $14.91 702,934
2019-11-14 $15.23 $15.23 $14.51 $14.58 $14.58 578,927
2019-11-13 $15.00 $15.29 $14.97 $15.12 $15.12 455,672
2019-11-12 $14.91 $15.50 $14.91 $15.09 $15.09 689,769
2019-11-11 $15.16 $15.30 $14.44 $15.04 $15.04 1,289,241
2019-11-08 $15.19 $15.37 $14.71 $15.31 $15.31 428,485
2019-11-07 $15.01 $15.24 $14.61 $14.94 $14.94 559,521
2019-11-06 $16.00 $16.17 $14.81 $15.25 $15.25 963,734
2019-11-05 $16.67 $16.97 $14.69 $16.02 $16.02 2,114,421
2019-11-04 $16.19 $16.70 $16.15 $16.22 $16.22 972,492
2019-11-01 $17.07 $17.13 $16.10 $16.29 $16.29 1,110,215
2019-10-31 $16.71 $17.28 $16.52 $17.14 $17.14 1,403,431
2019-10-30 $15.39 $17.00 $15.21 $16.99 $16.99 1,241,223
2019-10-29 $14.96 $15.49 $14.60 $15.39 $15.39 771,301
2019-10-28 $15.67 $16.17 $14.82 $15.10 $15.10 560,565
2019-10-25 $14.98 $15.60 $14.79 $15.41 $15.41 564,206
2019-10-24 $14.22 $15.00 $14.03 $15.00 $15.00 395,904
2019-10-23 $14.43 $14.52 $13.83 $14.33 $14.33 324,387
2019-10-22 $14.09 $14.39 $14.05 $14.25 $14.25 587,568
2019-10-21 $14.16 $14.60 $13.86 $13.99 $13.99 532,551
2019-10-18 $14.61 $14.84 $14.02 $14.25 $14.25 463,538
2019-10-17 $14.00 $14.64 $13.93 $14.61 $14.61 438,581
2019-10-16 $13.89 $14.11 $13.62 $14.10 $14.10 369,394
2019-10-15 $14.44 $14.44 $13.99 $14.01 $14.01 392,153
2019-10-14 $14.19 $14.41 $14.02 $14.31 $14.31 643,293
2019-10-11 $14.83 $15.75 $13.85 $14.31 $14.31 740,490
2019-10-10 $14.49 $14.56 $13.82 $14.20 $14.20 706,899
2019-10-09 $14.07 $14.63 $13.71 $14.49 $14.49 273,162
2019-10-08 $14.21 $14.21 $13.30 $13.88 $13.88 1,395,381
2019-10-07 $14.51 $14.56 $14.11 $14.33 $14.33 550,517
2019-10-04 $14.17 $14.70 $13.78 $14.70 $14.70 522,137
2019-10-03 $13.98 $14.38 $13.70 $14.11 $14.11 676,381
2019-10-02 $15.03 $15.03 $13.85 $14.08 $14.08 725,013
2019-10-01 $15.35 $15.35 $14.71 $15.15 $15.15 1,101,828
2019-09-30 $15.01 $15.31 $14.60 $15.31 $15.31 1,277,045
2019-09-27 $14.64 $15.36 $14.35 $15.02 $15.02 2,156,563
2019-09-26 $14.78 $15.20 $14.22 $14.75 $14.75 400,733
2019-09-25 $13.96 $14.86 $13.78 $14.86 $14.86 473,718
2019-09-24 $14.47 $14.78 $14.01 $14.07 $14.07 641,699
2019-09-23 $14.47 $14.65 $14.21 $14.59 $14.59 318,766
2019-09-20 $14.17 $14.65 $14.05 $14.59 $14.59 432,141
2019-09-19 $14.15 $14.44 $13.51 $14.29 $14.29 399,365
2019-09-18 $13.49 $14.33 $13.49 $14.15 $14.15 401,228
2019-09-17 $13.48 $13.76 $13.36 $13.70 $13.70 309,360
2019-09-16 $13.27 $13.65 $13.07 $13.60 $13.60 431,632
2019-09-13 $12.98 $13.47 $12.92 $13.44 $13.44 418,722
2019-09-12 $12.88 $12.99 $12.68 $12.95 $12.95 1,006,454
2019-09-11 $12.79 $12.97 $12.74 $12.93 $12.93 1,353,132
2019-09-10 $12.28 $12.97 $12.05 $12.83 $12.83 818,316
2019-09-09 $12.40 $12.90 $12.20 $12.46 $12.46 599,498
2019-09-06 $12.93 $13.14 $11.72 $12.30 $12.30 949,474
2019-09-05 $13.07 $13.11 $12.51 $12.82 $12.82 681,129
2019-09-04 $13.75 $13.84 $13.01 $13.09 $13.09 697,106
2019-09-03 $14.00 $14.10 $13.56 $13.75 $13.75 1,321,070
2019-08-30 $13.80 $14.40 $13.20 $14.32 $14.32 3,780,706
2019-08-29 $13.90 $14.20 $13.50 $13.64 $13.64 1,204,945
2019-08-28 $12.76 $13.87 $12.66 $13.73 $13.73 3,164,934
2019-08-27 $13.00 $13.35 $12.51 $12.78 $12.78 2,679,118
2019-08-26 $13.78 $14.04 $12.40 $12.80 $12.80 1,112,840
2019-08-23 $13.75 $14.59 $13.34 $13.57 $13.57 5,154,625
2019-08-22 $17.43 $17.54 $14.50 $14.61 $14.61 3,391,825
2019-08-21 $15.00 $17.15 $15.00 $16.00 $16.00 3,764,767
2019-08-20 $14.07 $15.00 $14.06 $14.65 $14.65 2,368,351
2019-08-19 $13.55 $14.75 $13.55 $13.94 $13.94 1,993,389
2019-08-16 $13.53 $14.00 $13.25 $13.45 $13.45 1,005,587
2019-08-15 $13.40 $13.91 $13.30 $13.39 $13.39 1,295,526
2019-08-14 $13.90 $14.39 $13.35 $13.40 $13.40 655,066
2019-08-13 $14.74 $14.98 $13.67 $14.24 $14.24 2,046,963
2019-08-12 $13.43 $15.37 $13.43 $14.67 $14.67 1,873,885
2019-08-09 $13.16 $13.39 $13.10 $13.36 $13.36 344,092
2019-08-08 $13.19 $13.66 $13.19 $13.28 $13.28 817,108
2019-08-07 $12.55 $13.50 $12.37 $13.15 $13.15 436,003
2019-08-06 $12.43 $12.90 $12.38 $12.60 $12.60 884,099
2019-08-05 $12.65 $13.00 $12.08 $12.54 $12.54 1,636,888
2019-08-02 $12.94 $13.27 $12.42 $12.79 $12.79 605,732
2019-08-01 $12.94 $13.49 $12.80 $12.90 $12.90 960,246
2019-07-31 $13.24 $13.75 $12.87 $12.95 $12.95 953,938
2019-07-30 $13.38 $13.84 $12.98 $13.18 $13.18 1,105,541
2019-07-29 $13.14 $13.59 $12.53 $13.30 $13.30 798,590
2019-07-26 $13.00 $13.99 $12.90 $13.00 $13.00 1,420,685
2019-07-25 $12.00 $13.50 $11.95 $12.74 $12.74 1,863,417
2019-07-24 $11.17 $11.99 $11.06 $11.88 $11.88 450,016
2019-07-23 $10.82 $11.48 $10.65 $11.27 $11.27 241,176
2019-07-22 $10.25 $10.85 $10.25 $10.82 $10.82 178,973
2019-07-19 $10.14 $10.42 $10.14 $10.34 $10.34 59,074
2019-07-18 $10.47 $10.61 $10.01 $10.06 $10.06 613,757
2019-07-17 $10.08 $10.78 $10.08 $10.40 $10.40 843,771
2019-07-16 $9.72 $10.40 $9.58 $10.12 $10.12 1,588,916
2019-07-15 $9.07 $9.73 $9.07 $9.58 $9.58 358,147
2019-07-12 $9.09 $9.40 $9.06 $9.12 $9.12 331,444
2019-07-11 $9.15 $9.48 $8.83 $9.07 $9.07 860,333
2019-07-10 $9.55 $9.72 $8.86 $9.07 $9.07 1,774,851
2019-07-09 $9.52 $9.89 $9.41 $9.51 $9.51 746,178
2019-07-08 $10.55 $10.60 $9.50 $9.57 $9.57 1,200,145
2019-07-05 $10.35 $10.93 $10.02 $10.60 $10.60 1,051,760
2019-07-03 $10.15 $10.55 $10.01 $10.50 $10.50 420,578
2019-07-02 $9.90 $10.49 $9.90 $10.15 $10.15 555,117
2019-07-01 $11.19 $11.23 $9.85 $9.92 $9.92 1,594,160
2019-06-28 $10.00 $10.83 $9.81 $10.79 $10.79 1,569,438
2019-06-27 $9.31 $10.04 $9.31 $10.01 $10.01 576,329
2019-06-26 $9.35 $9.70 $9.34 $9.42 $9.42 533,580
2019-06-25 $9.27 $9.75 $9.27 $9.40 $9.40 325,385
2019-06-24 $9.52 $9.60 $9.33 $9.36 $9.36 90,602
2019-06-21 $9.50 $9.64 $9.29 $9.60 $9.60 499,448
2019-06-20 $9.40 $9.42 $9.22 $9.37 $9.37 424,425
2019-06-19 $9.42 $9.42 $9.26 $9.35 $9.35 93,875
2019-06-18 $9.46 $9.65 $9.20 $9.41 $9.41 723,887
2019-06-17 $9.60 $9.62 $9.40 $9.45 $9.45 163,636
2019-06-14 $9.55 $9.66 $9.30 $9.50 $9.50 1,167,035
2019-06-13 $9.42 $9.75 $9.42 $9.56 $9.56 227,127
2019-06-12 $9.52 $9.70 $9.43 $9.57 $9.57 233,071
2019-06-11 $9.57 $9.71 $9.43 $9.52 $9.52 401,136
2019-06-10 $9.69 $9.80 $9.32 $9.55 $9.55 903,652
2019-06-07 $10.07 $10.70 $8.53 $10.00 $10.00 3,697,416
2019-06-06 $12.10 $12.67 $9.62 $10.48 $10.48 13,675,814

Gaotu Techedu Inc (GOTU) News Headlines

Gold stocks, Meta Platforms, Cisco, Kraft Heinz

U.S. stocks fell on Wednesday, with the tech-heavy Nasdaq leading losses after stronger-than-expected retail sales data gave the Federal Reserve more…

reuters.com Feb. 16, 2022

Tesla, Nine Energy, Mandiant

U.S. stock index futures stabilized on Tuesday, after a steep sell-off on Wall Street in the previous session as investors assessed the impact of a s…

reuters.com March 8, 2022

U.S.-listed China stocks fall on COVID surge, Russia

Chinese companies listed in New York fell sharply during premarket trade on Tuesday after surging COVID-19 cases fuelled fears for the world's second…

reuters.com March 15, 2022

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.