NYSE - Delayed Quote
USD
DoubleVerify Holdings, Inc. (DV)
13.36
+0.01
(+0.07%)
At close: September 4 at 4:00:02 PM EDT
13.36
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade DV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
13.35 | 13.37 | 13.34 | 13.36 | 13.36 | 1,219,800 |
|
Sep 3, 2026
|
13.38 | 13.40 | 13.34 | 13.35 | 13.35 | 1,616,000 |
|
Sep 2, 2026
|
13.36 | 13.38 | 13.35 | 13.35 | 13.35 | 2,473,300 |
|
Sep 1, 2026
|
13.36 | 13.38 | 13.35 | 13.36 | 13.36 | 1,417,200 |
|
Aug 31, 2026
|
13.36 | 13.41 | 13.35 | 13.40 | 13.40 | 1,872,200 |
|
Aug 28, 2026
|
13.34 | 13.38 | 13.34 | 13.38 | 13.38 | 2,379,000 |
|
Aug 27, 2026
|
13.32 | 13.35 | 13.31 | 13.34 | 13.34 | 3,171,500 |
|
Aug 26, 2026
|
13.30 | 13.31 | 13.29 | 13.30 | 13.30 | 2,072,800 |
|
Aug 25, 2026
|
13.30 | 13.32 | 13.30 | 13.32 | 13.32 | 1,297,800 |
|
Aug 24, 2026
|
13.31 | 13.33 | 13.29 | 13.30 | 13.30 | 2,230,800 |
|
Aug 21, 2026
|
13.29 | 13.32 | 13.29 | 13.31 | 13.31 | 1,299,600 |
|
Aug 20, 2026
|
13.29 | 13.32 | 13.29 | 13.31 | 13.31 | 2,287,800 |
|
Aug 19, 2026
|
13.30 | 13.34 | 13.28 | 13.29 | 13.29 | 3,448,500 |
|
Aug 18, 2026
|
13.30 | 13.34 | 13.27 | 13.27 | 13.27 | 4,237,400 |
|
Aug 17, 2026
|
13.29 | 13.31 | 13.27 | 13.30 | 13.30 | 3,018,000 |
|
Aug 14, 2026
|
13.29 | 13.32 | 13.27 | 13.29 | 13.29 | 6,304,500 |
|
Aug 13, 2026
|
13.35 | 13.35 | 13.28 | 13.30 | 13.30 | 3,320,000 |
|
Aug 12, 2026
|
13.24 | 13.34 | 13.23 | 13.29 | 13.29 | 4,700,600 |
|
Aug 11, 2026
|
13.23 | 13.26 | 13.22 | 13.25 | 13.25 | 9,916,100 |
|
Aug 10, 2026
|
13.25 | 13.26 | 13.21 | 13.22 | 13.22 | 9,082,000 |
|
Aug 7, 2026
|
13.23 | 13.35 | 13.20 | 13.21 | 13.21 | 38,403,500 |
|
Aug 6, 2026
|
11.99 | 12.06 | 11.69 | 11.71 | 11.71 | 4,581,300 |
|
Aug 5, 2026
|
12.02 | 12.11 | 11.81 | 11.99 | 11.99 | 1,997,200 |
|
Aug 4, 2026
|
11.46 | 11.98 | 11.46 | 11.93 | 11.93 | 2,359,100 |
|
Aug 3, 2026
|
11.47 | 11.97 | 11.40 | 11.75 | 11.75 | 2,185,100 |
|
Jul 31, 2026
|
10.92 | 11.28 | 10.90 | 11.25 | 11.25 | 2,928,900 |
|
Jul 30, 2026
|
11.24 | 11.31 | 10.81 | 11.04 | 11.04 | 2,219,700 |
|
Jul 29, 2026
|
11.22 | 11.66 | 11.22 | 11.52 | 11.52 | 2,091,400 |
|
Jul 28, 2026
|
11.28 | 11.45 | 11.06 | 11.25 | 11.25 | 1,870,500 |
|
Jul 27, 2026
|
10.81 | 11.18 | 10.76 | 10.95 | 10.95 | 2,127,200 |
|
Jul 24, 2026
|
10.55 | 10.73 | 10.39 | 10.56 | 10.56 | 1,816,700 |
|
Jul 23, 2026
|
10.83 | 10.94 | 10.35 | 10.38 | 10.38 | 1,566,800 |
|
Jul 22, 2026
|
11.38 | 11.44 | 10.70 | 10.89 | 10.89 | 1,766,500 |
|
Jul 21, 2026
|
11.36 | 11.53 | 11.16 | 11.31 | 11.31 | 1,803,600 |
|
Jul 20, 2026
|
11.40 | 11.68 | 11.34 | 11.56 | 11.56 | 2,018,800 |
|
Jul 17, 2026
|
11.63 | 11.90 | 11.26 | 11.42 | 11.42 | 1,682,300 |
|
Jul 16, 2026
|
11.98 | 12.08 | 11.77 | 11.80 | 11.80 | 1,795,100 |
|
Jul 15, 2026
|
11.76 | 12.04 | 11.73 | 11.82 | 11.82 | 1,218,500 |
|
Jul 14, 2026
|
11.68 | 11.85 | 11.56 | 11.60 | 11.60 | 1,521,700 |
|
Jul 13, 2026
|
11.83 | 12.00 | 11.74 | 11.91 | 11.91 | 1,614,600 |
|
Jul 10, 2026
|
11.91 | 11.94 | 11.64 | 11.67 | 11.67 | 1,580,900 |
|
Jul 9, 2026
|
10.99 | 11.75 | 10.92 | 11.73 | 11.73 | 2,244,200 |
|
Jul 8, 2026
|
11.17 | 11.31 | 11.03 | 11.20 | 11.20 | 1,556,100 |
|
Jul 7, 2026
|
11.90 | 12.10 | 11.44 | 11.44 | 11.44 | 2,512,700 |
|
Jul 6, 2026
|
11.36 | 11.74 | 11.18 | 11.67 | 11.67 | 5,653,400 |
|
Jul 2, 2026
|
11.21 | 11.52 | 11.15 | 11.44 | 11.44 | 2,221,700 |
|
Jul 1, 2026
|
11.05 | 11.31 | 11.01 | 11.22 | 11.22 | 3,126,900 |
|
Jun 30, 2026
|
10.75 | 10.88 | 10.64 | 10.84 | 10.84 | 2,426,700 |
|
Jun 29, 2026
|
10.96 | 11.19 | 10.75 | 10.92 | 10.92 | 4,072,800 |
|
Jun 26, 2026
|
9.96 | 10.93 | 9.96 | 10.82 | 10.82 | 21,934,000 |
|
Jun 25, 2026
|
10.33 | 10.37 | 9.90 | 9.95 | 9.95 | 2,512,700 |
|
Jun 24, 2026
|
10.40 | 10.68 | 10.34 | 10.35 | 10.35 | 2,575,400 |
|
Jun 23, 2026
|
10.32 | 10.50 | 10.24 | 10.44 | 10.44 | 2,418,600 |
|
Jun 22, 2026
|
10.25 | 10.40 | 10.02 | 10.17 | 10.17 | 2,388,100 |
|
Jun 18, 2026
|
10.31 | 10.48 | 10.18 | 10.33 | 10.33 | 4,044,500 |
|
Jun 17, 2026
|
10.42 | 10.56 | 10.24 | 10.37 | 10.37 | 2,415,700 |
|
Jun 16, 2026
|
10.29 | 10.63 | 10.14 | 10.53 | 10.53 | 2,134,200 |
|
Jun 15, 2026
|
10.16 | 10.37 | 10.03 | 10.25 | 10.25 | 1,656,900 |
|
Jun 12, 2026
|
10.24 | 10.43 | 10.10 | 10.20 | 10.20 | 2,457,600 |
|
Jun 11, 2026
|
10.30 | 10.36 | 9.95 | 10.23 | 10.23 | 2,994,400 |
|
Jun 10, 2026
|
10.32 | 10.64 | 10.21 | 10.32 | 10.32 | 2,834,200 |
|
Jun 9, 2026
|
10.14 | 10.53 | 10.11 | 10.44 | 10.44 | 3,443,300 |
|
Jun 8, 2026
|
10.26 | 10.29 | 10.01 | 10.26 | 10.26 | 1,826,600 |
|
Jun 5, 2026
|
10.73 | 10.83 | 10.14 | 10.25 | 10.25 | 2,374,700 |
|
Jun 4, 2026
|
10.47 | 10.90 | 10.44 | 10.57 | 10.57 | 3,505,200 |
|
Jun 3, 2026
|
10.59 | 10.60 | 9.98 | 10.20 | 10.20 | 3,823,500 |
|
Jun 2, 2026
|
10.38 | 10.73 | 10.20 | 10.65 | 10.65 | 5,891,300 |
|
Jun 1, 2026
|
9.85 | 10.54 | 9.77 | 10.54 | 10.54 | 3,792,800 |
|
May 29, 2026
|
9.59 | 9.75 | 9.52 | 9.70 | 9.70 | 3,621,300 |
|
May 28, 2026
|
9.71 | 9.79 | 9.60 | 9.66 | 9.66 | 2,030,100 |
|
May 27, 2026
|
9.67 | 10.01 | 9.65 | 9.68 | 9.68 | 2,003,500 |
|
May 26, 2026
|
9.80 | 9.90 | 9.61 | 9.68 | 9.68 | 2,501,900 |
|
May 22, 2026
|
9.64 | 9.84 | 9.55 | 9.83 | 9.83 | 2,350,900 |
|
May 21, 2026
|
9.31 | 9.65 | 9.21 | 9.52 | 9.52 | 2,596,800 |
|
May 20, 2026
|
9.32 | 9.40 | 8.92 | 9.38 | 9.38 | 7,376,100 |
|
May 19, 2026
|
9.53 | 9.69 | 9.27 | 9.46 | 9.46 | 3,753,500 |
|
May 18, 2026
|
9.16 | 9.46 | 8.95 | 9.27 | 9.27 | 3,634,000 |
|
May 15, 2026
|
8.74 | 9.19 | 8.73 | 9.06 | 9.06 | 4,244,500 |
|
May 14, 2026
|
9.07 | 9.16 | 8.60 | 8.61 | 8.61 | 4,337,900 |
|
May 13, 2026
|
9.89 | 9.91 | 8.80 | 8.88 | 8.88 | 3,842,000 |
|
May 12, 2026
|
10.44 | 10.44 | 10.00 | 10.01 | 10.01 | 2,581,700 |
|
May 11, 2026
|
11.14 | 11.40 | 10.35 | 10.43 | 10.43 | 3,797,900 |
|
May 8, 2026
|
10.74 | 11.09 | 10.55 | 11.06 | 11.06 | 2,747,500 |
|
May 7, 2026
|
10.90 | 11.51 | 10.35 | 10.85 | 10.85 | 3,983,600 |
|
May 6, 2026
|
11.37 | 11.49 | 11.13 | 11.15 | 11.15 | 2,133,400 |
|
May 5, 2026
|
11.35 | 11.55 | 11.23 | 11.46 | 11.46 | 2,296,600 |
|
May 4, 2026
|
11.29 | 11.52 | 11.23 | 11.40 | 11.40 | 2,387,400 |
|
May 1, 2026
|
11.27 | 11.44 | 11.18 | 11.31 | 11.31 | 2,393,200 |
|
Apr 30, 2026
|
10.83 | 11.06 | 10.74 | 11.02 | 11.02 | 1,821,400 |
|
Apr 29, 2026
|
10.87 | 11.05 | 10.77 | 10.96 | 10.96 | 1,674,600 |
|
Apr 28, 2026
|
10.97 | 11.06 | 10.82 | 10.91 | 10.91 | 1,585,400 |
|
Apr 27, 2026
|
10.80 | 11.18 | 10.70 | 10.91 | 10.91 | 2,092,500 |
|
Apr 24, 2026
|
10.49 | 10.94 | 10.35 | 10.89 | 10.89 | 2,177,200 |
|
Apr 23, 2026
|
10.49 | 10.55 | 10.16 | 10.43 | 10.43 | 1,389,300 |
|
Apr 22, 2026
|
10.69 | 10.81 | 10.56 | 10.72 | 10.72 | 1,736,700 |
|
Apr 21, 2026
|
10.82 | 10.98 | 10.63 | 10.66 | 10.66 | 1,455,300 |
|
Apr 20, 2026
|
10.74 | 10.91 | 10.69 | 10.78 | 10.78 | 1,879,200 |
|
Apr 17, 2026
|
10.86 | 10.94 | 10.67 | 10.77 | 10.77 | 1,765,600 |
|
Apr 16, 2026
|
10.71 | 10.79 | 10.60 | 10.72 | 10.72 | 1,419,300 |
|
Apr 15, 2026
|
10.23 | 10.56 | 10.20 | 10.55 | 10.55 | 2,003,400 |
|
Apr 14, 2026
|
10.15 | 10.44 | 10.05 | 10.12 | 10.12 | 1,654,200 |
|
Apr 13, 2026
|
9.58 | 10.08 | 9.51 | 10.07 | 10.07 | 2,210,300 |
|
Apr 10, 2026
|
9.74 | 9.77 | 9.38 | 9.55 | 9.55 | 2,361,100 |
|
Apr 9, 2026
|
10.05 | 10.05 | 9.53 | 9.73 | 9.73 | 2,709,000 |
|
Apr 8, 2026
|
10.29 | 10.38 | 10.06 | 10.09 | 10.09 | 3,041,000 |
|
Apr 7, 2026
|
10.10 | 10.22 | 9.99 | 10.08 | 10.08 | 2,535,700 |
|
Apr 6, 2026
|
9.96 | 10.23 | 9.96 | 10.06 | 10.06 | 4,145,600 |
|
Apr 2, 2026
|
9.78 | 10.07 | 9.69 | 9.94 | 9.94 | 4,514,900 |
|
Apr 1, 2026
|
9.49 | 9.89 | 9.44 | 9.78 | 9.78 | 3,166,900 |
|
Mar 31, 2026
|
9.56 | 9.77 | 9.41 | 9.50 | 9.50 | 2,434,500 |
|
Mar 30, 2026
|
9.25 | 9.63 | 9.25 | 9.49 | 9.49 | 2,195,600 |
|
Mar 27, 2026
|
9.68 | 9.74 | 9.09 | 9.31 | 9.31 | 2,531,200 |
|
Mar 26, 2026
|
9.80 | 10.04 | 9.80 | 9.83 | 9.83 | 2,258,800 |
|
Mar 25, 2026
|
9.97 | 10.06 | 9.70 | 9.85 | 9.85 | 2,666,300 |
|
Mar 24, 2026
|
10.11 | 10.11 | 9.83 | 9.88 | 9.88 | 3,215,100 |
|
Mar 23, 2026
|
10.07 | 10.20 | 9.98 | 10.17 | 10.17 | 2,207,700 |
|
Mar 20, 2026
|
10.01 | 10.07 | 9.84 | 10.05 | 10.05 | 4,585,900 |
|
Mar 19, 2026
|
9.92 | 10.14 | 9.90 | 10.04 | 10.04 | 2,700,400 |
|
Mar 18, 2026
|
9.87 | 10.17 | 9.81 | 9.99 | 9.99 | 2,381,400 |
|
Mar 17, 2026
|
10.22 | 10.49 | 9.95 | 10.00 | 10.00 | 3,449,500 |
|
Mar 16, 2026
|
10.16 | 10.28 | 10.10 | 10.15 | 10.15 | 3,853,600 |
|
Mar 13, 2026
|
10.40 | 10.40 | 10.07 | 10.21 | 10.21 | 2,818,000 |
|
Mar 12, 2026
|
10.69 | 10.81 | 10.32 | 10.36 | 10.36 | 2,863,700 |
|
Mar 11, 2026
|
10.70 | 10.85 | 10.53 | 10.59 | 10.59 | 4,228,300 |
|
Mar 10, 2026
|
10.83 | 10.91 | 10.56 | 10.61 | 10.61 | 2,923,400 |
|
Mar 9, 2026
|
10.84 | 10.88 | 10.53 | 10.80 | 10.80 | 2,670,900 |
|
Mar 6, 2026
|
10.96 | 11.03 | 10.75 | 11.01 | 11.01 | 2,628,300 |
|
Mar 5, 2026
|
10.35 | 11.03 | 10.35 | 10.92 | 10.92 | 3,868,300 |
|
Mar 4, 2026
|
10.17 | 10.52 | 10.05 | 10.34 | 10.34 | 4,224,100 |
|
Mar 3, 2026
|
10.19 | 10.40 | 9.93 | 10.16 | 10.16 | 5,256,200 |
|
Mar 2, 2026
|
10.31 | 10.68 | 10.27 | 10.48 | 10.48 | 4,254,700 |
|
Feb 27, 2026
|
9.56 | 10.60 | 9.24 | 10.54 | 10.54 | 5,411,500 |
|
Feb 26, 2026
|
9.46 | 9.91 | 9.43 | 9.53 | 9.53 | 4,366,200 |
|
Feb 25, 2026
|
9.23 | 9.57 | 9.06 | 9.53 | 9.53 | 2,126,400 |
|
Feb 24, 2026
|
8.95 | 9.26 | 8.88 | 9.15 | 9.15 | 3,346,500 |
|
Feb 23, 2026
|
9.53 | 9.57 | 8.84 | 8.85 | 8.85 | 2,360,800 |
|
Feb 20, 2026
|
9.57 | 9.81 | 9.49 | 9.59 | 9.59 | 2,278,500 |
|
Feb 19, 2026
|
9.57 | 9.62 | 9.41 | 9.59 | 9.59 | 2,051,500 |
|
Feb 18, 2026
|
9.48 | 9.61 | 9.29 | 9.58 | 9.58 | 2,402,600 |
|
Feb 17, 2026
|
9.47 | 9.61 | 9.24 | 9.32 | 9.32 | 2,708,800 |
|
Feb 13, 2026
|
9.36 | 9.52 | 9.21 | 9.45 | 9.45 | 2,249,600 |
|
Feb 12, 2026
|
9.56 | 9.59 | 9.06 | 9.33 | 9.33 | 2,228,800 |
|
Feb 11, 2026
|
9.74 | 9.74 | 9.44 | 9.61 | 9.61 | 2,588,300 |
|
Feb 10, 2026
|
9.48 | 9.95 | 9.46 | 9.75 | 9.75 | 3,334,700 |
|
Feb 9, 2026
|
9.41 | 9.41 | 9.13 | 9.36 | 9.36 | 4,469,000 |
|
Feb 6, 2026
|
9.46 | 9.63 | 9.17 | 9.34 | 9.34 | 4,514,900 |
|
Feb 5, 2026
|
9.97 | 10.23 | 9.40 | 9.46 | 9.46 | 3,601,800 |
|
Feb 4, 2026
|
9.85 | 10.06 | 9.61 | 9.88 | 9.88 | 3,590,400 |
|
Feb 3, 2026
|
10.36 | 10.46 | 9.66 | 9.80 | 9.80 | 4,059,300 |
|
Feb 2, 2026
|
10.71 | 10.94 | 10.53 | 10.60 | 10.60 | 1,482,900 |
|
Jan 30, 2026
|
11.06 | 11.11 | 10.72 | 10.82 | 10.82 | 1,849,600 |
|
Jan 29, 2026
|
10.86 | 11.12 | 10.62 | 11.09 | 11.09 | 2,597,700 |
|
Jan 28, 2026
|
10.98 | 11.14 | 10.80 | 10.97 | 10.97 | 1,754,300 |
|
Jan 27, 2026
|
11.13 | 11.17 | 10.74 | 10.92 | 10.92 | 1,699,600 |
|
Jan 26, 2026
|
11.03 | 11.23 | 10.88 | 11.17 | 11.17 | 1,778,600 |
|
Jan 23, 2026
|
10.90 | 11.10 | 10.89 | 10.99 | 10.99 | 1,770,900 |
|
Jan 22, 2026
|
10.63 | 10.95 | 10.57 | 10.91 | 10.91 | 2,003,900 |
|
Jan 21, 2026
|
10.52 | 10.60 | 10.40 | 10.52 | 10.52 | 2,037,100 |
|
Jan 20, 2026
|
10.36 | 10.60 | 10.26 | 10.54 | 10.54 | 2,648,200 |
|
Jan 16, 2026
|
10.55 | 10.59 | 10.39 | 10.49 | 10.49 | 2,336,000 |
|
Jan 15, 2026
|
10.62 | 10.67 | 10.46 | 10.56 | 10.56 | 1,904,400 |
|
Jan 14, 2026
|
10.82 | 10.90 | 10.56 | 10.63 | 10.63 | 1,863,100 |
|
Jan 13, 2026
|
11.00 | 11.12 | 10.77 | 10.87 | 10.87 | 2,111,400 |
|
Jan 12, 2026
|
10.86 | 11.03 | 10.73 | 10.85 | 10.85 | 1,573,800 |
|
Jan 9, 2026
|
10.92 | 11.08 | 10.73 | 11.07 | 11.07 | 1,732,900 |
|
Jan 8, 2026
|
11.16 | 11.19 | 10.84 | 10.92 | 10.92 | 1,512,400 |
|
Jan 7, 2026
|
11.01 | 11.23 | 10.94 | 11.21 | 11.21 | 1,729,400 |
|
Jan 6, 2026
|
11.10 | 11.17 | 10.85 | 10.96 | 10.96 | 3,216,900 |
|
Jan 5, 2026
|
10.75 | 11.44 | 10.72 | 11.14 | 11.14 | 2,870,200 |
|
Jan 2, 2026
|
11.49 | 11.49 | 10.84 | 10.86 | 10.86 | 2,110,300 |
|
Dec 31, 2025
|
11.46 | 11.60 | 11.42 | 11.44 | 11.44 | 2,185,000 |
|
Dec 30, 2025
|
11.50 | 11.69 | 11.40 | 11.50 | 11.50 | 2,816,300 |
|
Dec 29, 2025
|
11.42 | 11.65 | 11.39 | 11.56 | 11.56 | 2,391,000 |
|
Dec 26, 2025
|
11.34 | 11.51 | 11.33 | 11.50 | 11.50 | 1,230,800 |
|
Dec 24, 2025
|
11.23 | 11.40 | 11.19 | 11.35 | 11.35 | 787,700 |
|
Dec 23, 2025
|
11.27 | 11.34 | 11.15 | 11.25 | 11.25 | 1,546,400 |
|
Dec 22, 2025
|
11.28 | 11.48 | 11.28 | 11.28 | 11.28 | 1,633,600 |
|
Dec 19, 2025
|
11.34 | 11.38 | 11.22 | 11.28 | 11.28 | 3,448,000 |
|
Dec 18, 2025
|
11.24 | 11.48 | 11.24 | 11.33 | 11.33 | 2,840,900 |
|
Dec 17, 2025
|
11.16 | 11.57 | 11.12 | 11.25 | 11.25 | 2,251,900 |
|
Dec 16, 2025
|
10.71 | 11.20 | 10.67 | 11.17 | 11.17 | 2,286,600 |
|
Dec 15, 2025
|
10.97 | 11.06 | 10.80 | 10.83 | 10.83 | 1,822,300 |
|
Dec 12, 2025
|
11.04 | 11.09 | 10.90 | 10.94 | 10.94 | 2,222,800 |
|
Dec 11, 2025
|
11.15 | 11.26 | 10.92 | 10.98 | 10.98 | 2,081,700 |
|
Dec 10, 2025
|
10.94 | 11.24 | 10.86 | 11.18 | 11.18 | 2,842,900 |
|
Dec 9, 2025
|
10.98 | 11.08 | 10.83 | 10.94 | 10.94 | 2,126,200 |
|
Dec 8, 2025
|
11.05 | 11.20 | 10.92 | 11.03 | 11.03 | 1,701,900 |
|
Dec 5, 2025
|
10.80 | 11.10 | 10.77 | 11.03 | 11.03 | 1,596,000 |
|
Dec 4, 2025
|
10.89 | 10.95 | 10.74 | 10.82 | 10.82 | 1,518,800 |
|
Dec 3, 2025
|
10.69 | 10.85 | 10.60 | 10.82 | 10.82 | 2,102,300 |
|
Dec 2, 2025
|
10.64 | 10.86 | 10.59 | 10.75 | 10.75 | 2,055,100 |
|
Dec 1, 2025
|
10.46 | 10.80 | 10.45 | 10.66 | 10.66 | 3,021,400 |
|
Nov 28, 2025
|
10.53 | 10.65 | 10.49 | 10.54 | 10.54 | 856,600 |
|
Nov 26, 2025
|
10.47 | 10.60 | 10.38 | 10.44 | 10.44 | 2,415,500 |
|
Nov 25, 2025
|
10.26 | 10.64 | 10.26 | 10.48 | 10.48 | 2,298,900 |
|
Nov 24, 2025
|
10.22 | 10.35 | 10.17 | 10.21 | 10.21 | 2,954,400 |
|
Nov 21, 2025
|
10.16 | 10.55 | 10.16 | 10.36 | 10.36 | 3,214,700 |
|
Nov 20, 2025
|
10.30 | 10.39 | 10.12 | 10.20 | 10.20 | 3,912,700 |
|
Nov 19, 2025
|
10.25 | 10.32 | 10.09 | 10.30 | 10.30 | 1,604,200 |
|
Nov 18, 2025
|
10.22 | 10.38 | 10.13 | 10.29 | 10.29 | 2,315,800 |
|
Nov 17, 2025
|
10.48 | 10.50 | 10.23 | 10.24 | 10.24 | 2,655,000 |
|
Nov 14, 2025
|
10.32 | 10.47 | 10.19 | 10.42 | 10.42 | 1,995,000 |
|
Nov 13, 2025
|
10.49 | 10.55 | 10.33 | 10.47 | 10.47 | 3,153,500 |
|
Nov 12, 2025
|
10.89 | 10.96 | 10.49 | 10.50 | 10.50 | 3,270,300 |
|
Nov 11, 2025
|
10.36 | 10.90 | 10.28 | 10.87 | 10.87 | 4,497,300 |
|
Nov 10, 2025
|
9.69 | 10.64 | 9.51 | 10.38 | 10.38 | 6,035,800 |
|
Nov 7, 2025
|
7.75 | 9.48 | 7.64 | 9.39 | 9.39 | 11,528,300 |
|
Nov 6, 2025
|
11.15 | 11.28 | 10.96 | 10.97 | 10.97 | 5,987,100 |
|
Nov 5, 2025
|
11.10 | 11.26 | 11.03 | 11.15 | 11.15 | 4,019,900 |
|
Nov 4, 2025
|
11.14 | 11.26 | 10.98 | 11.15 | 11.15 | 3,641,900 |
|
Nov 3, 2025
|
11.30 | 11.39 | 10.98 | 11.22 | 11.22 | 4,462,900 |
|
Oct 31, 2025
|
11.19 | 11.45 | 11.12 | 11.38 | 11.38 | 2,475,400 |
|
Oct 30, 2025
|
11.28 | 11.42 | 11.15 | 11.24 | 11.24 | 2,730,400 |
|
Oct 29, 2025
|
11.70 | 11.75 | 11.29 | 11.34 | 11.34 | 2,468,100 |
|
Oct 28, 2025
|
11.84 | 11.95 | 11.64 | 11.84 | 11.84 | 2,024,900 |
|
Oct 27, 2025
|
12.24 | 12.34 | 11.80 | 11.84 | 11.84 | 4,354,300 |
|
Oct 24, 2025
|
12.02 | 12.30 | 11.99 | 12.13 | 12.13 | 2,964,600 |
|
Oct 23, 2025
|
11.72 | 11.95 | 11.68 | 11.92 | 11.92 | 3,887,200 |
|
Oct 22, 2025
|
11.34 | 11.73 | 11.34 | 11.71 | 11.71 | 3,483,600 |
|
Oct 21, 2025
|
11.11 | 11.49 | 11.03 | 11.44 | 11.44 | 2,729,200 |
|
Oct 20, 2025
|
10.84 | 11.27 | 10.84 | 11.26 | 11.26 | 2,494,100 |
|
Oct 17, 2025
|
10.82 | 10.93 | 10.73 | 10.89 | 10.89 | 1,913,300 |
|
Oct 16, 2025
|
11.09 | 11.20 | 10.82 | 10.87 | 10.87 | 3,819,000 |
|
Oct 15, 2025
|
11.28 | 11.31 | 10.93 | 11.02 | 11.02 | 2,188,400 |
|
Oct 14, 2025
|
11.04 | 11.37 | 11.01 | 11.24 | 11.24 | 2,686,100 |
|
Oct 13, 2025
|
11.21 | 11.21 | 10.86 | 11.17 | 11.17 | 3,566,000 |
|
Oct 10, 2025
|
11.40 | 11.53 | 11.03 | 11.07 | 11.07 | 3,788,800 |
|
Oct 9, 2025
|
11.30 | 11.36 | 11.18 | 11.36 | 11.36 | 2,689,900 |
|
Oct 8, 2025
|
11.26 | 11.31 | 11.12 | 11.28 | 11.28 | 3,521,400 |
|
Oct 7, 2025
|
11.34 | 11.37 | 11.12 | 11.22 | 11.22 | 2,365,900 |
|
Oct 6, 2025
|
11.31 | 11.40 | 10.98 | 11.31 | 11.31 | 3,250,200 |
|
Oct 3, 2025
|
11.35 | 11.43 | 11.16 | 11.28 | 11.28 | 3,280,900 |
|
Oct 2, 2025
|
11.36 | 11.38 | 11.17 | 11.33 | 11.33 | 3,525,600 |
|
Oct 1, 2025
|
11.88 | 12.09 | 11.27 | 11.29 | 11.29 | 4,418,500 |
|
Sep 30, 2025
|
12.11 | 12.14 | 11.81 | 11.98 | 11.98 | 3,820,200 |
|
Sep 29, 2025
|
11.98 | 12.30 | 11.77 | 12.13 | 12.13 | 5,510,500 |
|
Sep 26, 2025
|
11.81 | 11.97 | 11.73 | 11.89 | 11.89 | 2,678,800 |
|
Sep 25, 2025
|
12.20 | 12.27 | 11.67 | 11.86 | 11.86 | 4,533,300 |
|
Sep 24, 2025
|
12.30 | 12.67 | 12.04 | 12.21 | 12.21 | 8,470,400 |
|
Sep 23, 2025
|
12.48 | 12.50 | 12.00 | 12.01 | 12.01 | 3,497,900 |
|
Sep 22, 2025
|
12.71 | 12.84 | 12.29 | 12.36 | 12.36 | 4,639,700 |
|
Sep 19, 2025
|
12.89 | 12.90 | 12.48 | 12.74 | 12.74 | 8,929,900 |
|
Sep 18, 2025
|
13.12 | 13.12 | 12.71 | 12.78 | 12.78 | 4,383,200 |
|
Sep 17, 2025
|
12.99 | 13.13 | 12.75 | 12.97 | 12.97 | 4,356,200 |
|
Sep 16, 2025
|
12.88 | 12.98 | 12.65 | 12.93 | 12.93 | 3,761,000 |
|
Sep 15, 2025
|
13.08 | 13.20 | 12.91 | 13.01 | 13.01 | 3,571,800 |
|
Sep 12, 2025
|
13.78 | 13.79 | 12.98 | 13.02 | 13.02 | 4,463,300 |
|
Sep 11, 2025
|
13.76 | 14.00 | 13.76 | 13.95 | 13.95 | 4,510,000 |
|
Sep 10, 2025
|
14.14 | 14.15 | 13.21 | 13.80 | 13.80 | 7,915,000 |
|
Sep 9, 2025
|
15.39 | 15.44 | 14.74 | 14.79 | 14.79 | 4,270,600 |
|
Sep 8, 2025
|
15.00 | 15.45 | 14.91 | 15.44 | 15.44 | 2,372,500 |
|
Sep 5, 2025
|
15.34 | 15.56 | 14.95 | 15.00 | 15.00 | 3,287,000 |
