Coursera Inc (COUR) Exchange: NYSE
Data as of May 2, 2024
$13.10 ($-0.01) -0.08%
Coursera Inc - Daily Information
Click for more stock information on Coursera Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $13.00 |
| Previous Close | $13.10 |
| High | $13.25 |
| Low | $12.91 |
| Adjusted Open | $13.00 |
| Previous Adjusted Close | $13.10 |
| Adjusted High | $13.25 |
| Adjusted Low | $12.91 |
About Coursera Inc (COUR)
Coursera is a leading online learning platform founded in 2012 by Andrew Ng and Daphne Koller. From the beginning, its aim was to provide free access to the world's best education. Since then, the company has grown quickly to become the world's largest online learning platform offering over 3,600 courses in dozens of languages from 143 international partners. Since 2012, Coursera has attracted over 80 million registered learners, has 40 million course enrollments, and 185 million video views. Coursera also offers a number of professional certificates and master's programs with over 30 university and industry partners. In 2019, Coursera launched its subscription service called Coursera Plus, allowing students to access a large number of courses for a single fee.
Invest in Coursera Inc (COUR)
Historical Stock Data for Coursera Inc (COUR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.00 | $13.25 | $12.91 | $13.10 | $13.10 | 2,672,486 |
| 2024-04-11 | $13.26 | $13.29 | $13.00 | $13.11 | $13.11 | 2,042,472 |
| 2024-04-10 | $13.23 | $13.39 | $13.12 | $13.20 | $13.20 | 1,900,769 |
| 2024-04-09 | $13.61 | $13.74 | $13.48 | $13.55 | $13.55 | 870,898 |
| 2024-04-08 | $13.86 | $13.90 | $13.56 | $13.56 | $13.56 | 1,161,326 |
| 2024-04-05 | $13.58 | $14.01 | $13.55 | $13.84 | $13.84 | 1,490,760 |
| 2024-04-04 | $13.72 | $14.04 | $13.64 | $13.65 | $13.65 | 1,774,283 |
| 2024-04-03 | $13.62 | $13.86 | $13.51 | $13.55 | $13.55 | 2,063,579 |
| 2024-04-02 | $13.71 | $13.96 | $13.56 | $13.74 | $13.74 | 1,607,316 |
| 2024-04-01 | $14.04 | $14.14 | $13.89 | $13.90 | $13.90 | 1,338,214 |
| 2024-03-28 | $14.08 | $14.29 | $13.98 | $14.02 | $14.02 | 1,524,465 |
| 2024-03-27 | $13.99 | $14.32 | $13.92 | $14.07 | $14.07 | 1,431,311 |
| 2024-03-26 | $14.01 | $14.04 | $13.81 | $13.90 | $13.90 | 1,758,251 |
| 2024-03-25 | $13.97 | $14.09 | $13.89 | $13.93 | $13.93 | 1,254,873 |
| 2024-03-22 | $14.39 | $14.42 | $13.93 | $13.95 | $13.95 | 949,690 |
| 2024-03-21 | $14.59 | $14.63 | $14.37 | $14.40 | $14.40 | 1,234,558 |
| 2024-03-20 | $14.25 | $14.64 | $14.17 | $14.53 | $14.53 | 898,374 |
| 2024-03-19 | $14.29 | $14.41 | $14.07 | $14.22 | $14.22 | 1,417,774 |
| 2024-03-18 | $14.41 | $14.53 | $14.15 | $14.36 | $14.36 | 1,701,236 |
| 2024-03-15 | $14.44 | $14.58 | $13.99 | $14.18 | $14.18 | 2,027,023 |
| 2024-03-14 | $14.77 | $14.85 | $14.30 | $14.46 | $14.46 | 1,343,473 |
| 2024-03-13 | $14.63 | $14.98 | $14.61 | $14.74 | $14.74 | 1,180,223 |
| 2024-03-12 | $14.89 | $14.92 | $14.61 | $14.62 | $14.62 | 809,354 |
| 2024-03-11 | $15.17 | $15.34 | $14.89 | $14.93 | $14.93 | 894,770 |
| 2024-03-08 | $15.12 | $15.40 | $15.04 | $15.17 | $15.17 | 1,216,908 |
| 2024-03-07 | $15.09 | $15.28 | $14.95 | $15.04 | $15.04 | 1,317,601 |
| 2024-03-06 | $15.19 | $15.19 | $14.83 | $15.00 | $15.00 | 1,434,259 |
| 2024-03-05 | $15.25 | $15.27 | $14.92 | $15.00 | $15.00 | 1,773,490 |
| 2024-03-04 | $15.97 | $15.97 | $15.27 | $15.39 | $15.39 | 1,191,879 |
| 2024-03-01 | $16.12 | $16.18 | $15.74 | $15.93 | $15.93 | 917,875 |
| 2024-02-29 | $15.94 | $16.12 | $15.81 | $16.07 | $16.07 | 1,727,497 |
| 2024-02-28 | $16.20 | $16.20 | $15.70 | $15.77 | $15.77 | 1,386,985 |
| 2024-02-27 | $16.25 | $16.42 | $16.14 | $16.36 | $16.36 | 1,309,735 |
| 2024-02-26 | $16.44 | $16.45 | $16.14 | $16.19 | $16.19 | 1,218,462 |
| 2024-02-23 | $16.42 | $16.74 | $16.40 | $16.48 | $16.48 | 1,042,995 |
| 2024-02-22 | $16.39 | $16.44 | $16.23 | $16.39 | $16.39 | 1,478,874 |
| 2024-02-21 | $16.32 | $16.51 | $16.03 | $16.22 | $16.22 | 1,540,623 |
| 2024-02-20 | $16.72 | $16.84 | $16.36 | $16.52 | $16.52 | 1,538,828 |
| 2024-02-16 | $16.95 | $17.17 | $16.79 | $16.86 | $16.86 | 1,893,164 |
| 2024-02-15 | $17.10 | $17.14 | $16.55 | $17.04 | $17.04 | 1,998,345 |
| 2024-02-14 | $17.29 | $17.32 | $16.83 | $17.03 | $17.03 | 1,470,902 |
| 2024-02-13 | $17.00 | $17.40 | $16.87 | $17.02 | $17.02 | 1,740,390 |
| 2024-02-12 | $17.98 | $17.98 | $17.53 | $17.60 | $17.60 | 1,732,921 |
| 2024-02-09 | $17.66 | $18.22 | $17.54 | $17.87 | $17.87 | 1,799,225 |
| 2024-02-08 | $17.58 | $18.05 | $17.50 | $17.62 | $17.62 | 1,963,671 |
| 2024-02-07 | $17.66 | $17.73 | $17.28 | $17.48 | $17.48 | 1,165,280 |
| 2024-02-06 | $17.64 | $18.25 | $17.50 | $17.75 | $17.75 | 1,970,155 |
| 2024-02-05 | $18.14 | $18.16 | $17.24 | $17.62 | $17.62 | 2,886,807 |
| 2024-02-02 | $20.50 | $20.56 | $17.96 | $18.21 | $18.21 | 6,545,086 |
| 2024-02-01 | $19.18 | $19.62 | $18.94 | $19.14 | $19.14 | 3,953,502 |
| 2024-01-31 | $19.77 | $19.92 | $19.13 | $19.14 | $19.14 | 1,540,613 |
| 2024-01-30 | $20.54 | $20.72 | $19.85 | $19.87 | $19.87 | 1,347,807 |
| 2024-01-29 | $19.96 | $20.73 | $19.87 | $20.66 | $20.66 | 2,387,635 |
| 2024-01-26 | $19.11 | $19.91 | $19.08 | $19.86 | $19.86 | 1,727,903 |
| 2024-01-25 | $18.65 | $19.09 | $18.58 | $18.96 | $18.96 | 1,554,616 |
| 2024-01-24 | $18.84 | $18.88 | $18.36 | $18.41 | $18.41 | 1,497,145 |
| 2024-01-23 | $17.79 | $18.56 | $17.79 | $18.49 | $18.49 | 1,324,975 |
| 2024-01-22 | $17.39 | $18.40 | $17.39 | $17.95 | $17.95 | 1,812,538 |
| 2024-01-19 | $18.12 | $18.14 | $16.95 | $17.56 | $17.56 | 3,759,261 |
| 2024-01-18 | $19.55 | $19.74 | $19.06 | $19.58 | $19.58 | 1,230,511 |
| 2024-01-17 | $19.50 | $19.51 | $18.98 | $19.45 | $19.45 | 1,088,421 |
| 2024-01-16 | $19.40 | $19.90 | $19.35 | $19.61 | $19.61 | 1,005,428 |
| 2024-01-12 | $19.51 | $19.67 | $19.34 | $19.60 | $19.60 | 917,800 |
| 2024-01-11 | $19.44 | $19.56 | $19.03 | $19.38 | $19.38 | 1,105,526 |
| 2024-01-10 | $19.20 | $19.39 | $18.79 | $19.37 | $19.37 | 1,283,339 |
| 2024-01-09 | $19.07 | $19.39 | $19.00 | $19.10 | $19.10 | 1,265,018 |
| 2024-01-08 | $18.87 | $19.30 | $18.87 | $19.25 | $19.25 | 935,299 |
| 2024-01-05 | $18.82 | $19.12 | $18.70 | $18.80 | $18.80 | 860,942 |
| 2024-01-04 | $19.34 | $19.34 | $18.88 | $18.91 | $18.91 | 1,004,660 |
| 2024-01-03 | $19.14 | $19.50 | $19.00 | $19.20 | $19.20 | 1,216,495 |
| 2024-01-02 | $19.22 | $19.32 | $18.93 | $19.29 | $19.29 | 1,199,924 |
| 2023-12-29 | $19.59 | $19.70 | $19.37 | $19.37 | $19.37 | 1,080,505 |
| 2023-12-28 | $19.72 | $19.78 | $19.27 | $19.58 | $19.58 | 1,175,032 |
| 2023-12-27 | $20.07 | $20.18 | $19.72 | $19.76 | $19.76 | 892,093 |
| 2023-12-26 | $19.87 | $20.09 | $19.76 | $20.00 | $20.00 | 1,071,090 |
| 2023-12-22 | $20.11 | $20.20 | $19.78 | $19.87 | $19.87 | 884,349 |
| 2023-12-21 | $19.97 | $19.98 | $19.49 | $19.97 | $19.97 | 1,052,869 |
| 2023-12-20 | $20.09 | $20.29 | $19.68 | $19.70 | $19.70 | 1,285,509 |
| 2023-12-19 | $20.20 | $20.31 | $19.99 | $20.22 | $20.22 | 1,216,822 |
| 2023-12-18 | $19.67 | $20.35 | $19.38 | $20.14 | $20.14 | 1,418,545 |
| 2023-12-15 | $20.77 | $20.77 | $19.73 | $19.76 | $19.76 | 2,476,968 |
| 2023-12-14 | $21.18 | $21.26 | $20.21 | $20.76 | $20.76 | 1,528,892 |
| 2023-12-13 | $20.73 | $20.98 | $20.39 | $20.95 | $20.95 | 1,350,330 |
| 2023-12-12 | $21.05 | $21.06 | $20.64 | $20.65 | $20.65 | 1,082,512 |
| 2023-12-11 | $20.68 | $21.10 | $20.58 | $21.04 | $21.04 | 1,277,205 |
| 2023-12-08 | $20.55 | $20.91 | $20.55 | $20.72 | $20.72 | 1,091,516 |
| 2023-12-07 | $20.79 | $20.79 | $20.34 | $20.73 | $20.73 | 1,250,444 |
| 2023-12-06 | $21.00 | $21.22 | $20.67 | $20.77 | $20.77 | 949,770 |
| 2023-12-05 | $20.50 | $20.95 | $20.37 | $20.93 | $20.93 | 1,052,838 |
| 2023-12-04 | $20.20 | $20.50 | $20.01 | $20.46 | $20.46 | 1,222,289 |
| 2023-12-01 | $19.81 | $20.27 | $19.68 | $20.21 | $20.21 | 1,292,272 |
| 2023-11-30 | $19.96 | $20.10 | $19.59 | $19.75 | $19.75 | 1,488,555 |
| 2023-11-29 | $20.00 | $20.25 | $19.84 | $19.93 | $19.93 | 1,441,697 |
| 2023-11-28 | $19.81 | $20.03 | $19.59 | $19.85 | $19.85 | 1,174,421 |
| 2023-11-27 | $19.67 | $19.98 | $19.54 | $19.80 | $19.80 | 1,184,896 |
| 2023-11-24 | $19.63 | $19.75 | $19.48 | $19.61 | $19.61 | 402,054 |
| 2023-11-22 | $19.34 | $19.87 | $19.34 | $19.70 | $19.70 | 1,095,481 |
| 2023-11-21 | $19.23 | $19.48 | $18.96 | $19.14 | $19.14 | 895,067 |
| 2023-11-20 | $19.09 | $19.55 | $19.05 | $19.38 | $19.38 | 968,317 |
| 2023-11-17 | $19.54 | $19.56 | $19.08 | $19.18 | $19.18 | 2,237,179 |
| 2023-11-16 | $19.45 | $19.66 | $19.02 | $19.50 | $19.50 | 1,708,738 |
| 2023-11-15 | $19.62 | $20.05 | $19.47 | $19.61 | $19.61 | 2,005,560 |
| 2023-11-14 | $19.25 | $19.86 | $19.22 | $19.86 | $19.86 | 1,777,051 |
| 2023-11-13 | $18.54 | $18.86 | $18.34 | $18.85 | $18.85 | 1,067,587 |
| 2023-11-10 | $18.45 | $18.68 | $18.14 | $18.66 | $18.66 | 906,763 |
| 2023-11-09 | $18.92 | $19.06 | $18.41 | $18.46 | $18.46 | 1,014,220 |
| 2023-11-08 | $18.59 | $18.88 | $18.25 | $18.69 | $18.69 | 1,945,544 |
| 2023-11-07 | $17.85 | $18.80 | $17.85 | $18.76 | $18.76 | 2,288,812 |
| 2023-11-06 | $18.17 | $18.26 | $17.48 | $17.69 | $17.69 | 1,628,889 |
| 2023-11-03 | $18.40 | $18.78 | $17.98 | $18.05 | $18.05 | 3,390,230 |
| 2023-11-02 | $18.09 | $18.55 | $17.79 | $18.01 | $18.01 | 1,262,417 |
| 2023-11-01 | $17.38 | $17.97 | $17.33 | $17.83 | $17.83 | 1,813,606 |
| 2023-10-31 | $17.71 | $17.92 | $17.32 | $17.34 | $17.34 | 1,464,008 |
| 2023-10-30 | $17.39 | $18.01 | $17.23 | $17.71 | $17.71 | 2,043,977 |
| 2023-10-27 | $19.15 | $19.15 | $16.58 | $17.20 | $17.20 | 3,411,243 |
| 2023-10-26 | $17.28 | $17.41 | $16.76 | $17.18 | $17.18 | 2,330,100 |
| 2023-10-25 | $17.71 | $17.75 | $17.19 | $17.30 | $17.30 | 1,342,948 |
| 2023-10-24 | $17.63 | $18.36 | $17.49 | $17.87 | $17.87 | 1,013,238 |
| 2023-10-23 | $17.55 | $18.24 | $17.28 | $17.89 | $17.89 | 1,173,866 |
| 2023-10-20 | $18.05 | $18.10 | $17.67 | $17.84 | $17.84 | 1,091,637 |
| 2023-10-19 | $18.17 | $18.44 | $17.94 | $18.02 | $18.02 | 1,318,934 |
| 2023-10-18 | $18.43 | $18.63 | $18.09 | $18.25 | $18.25 | 1,177,040 |
| 2023-10-17 | $18.29 | $19.00 | $18.10 | $18.62 | $18.62 | 1,377,912 |
| 2023-10-16 | $18.15 | $18.61 | $17.90 | $18.30 | $18.30 | 1,173,982 |
| 2023-10-13 | $18.81 | $18.88 | $18.16 | $18.19 | $18.19 | 958,059 |
| 2023-10-12 | $19.36 | $19.56 | $18.53 | $18.81 | $18.81 | 1,289,340 |
| 2023-10-11 | $18.92 | $19.36 | $18.82 | $19.00 | $19.00 | 988,685 |
| 2023-10-10 | $18.82 | $18.99 | $18.67 | $18.77 | $18.77 | 1,022,237 |
| 2023-10-09 | $17.92 | $18.86 | $17.82 | $18.77 | $18.77 | 1,223,240 |
| 2023-10-06 | $17.87 | $18.26 | $17.66 | $18.21 | $18.21 | 1,417,096 |
| 2023-10-05 | $18.04 | $18.19 | $17.52 | $18.03 | $18.03 | 1,923,270 |
| 2023-10-04 | $18.12 | $18.28 | $17.91 | $18.16 | $18.16 | 1,164,767 |
| 2023-10-03 | $18.26 | $18.49 | $17.97 | $18.12 | $18.12 | 1,297,195 |
| 2023-10-02 | $18.61 | $18.84 | $18.26 | $18.39 | $18.39 | 884,086 |
| 2023-09-29 | $18.69 | $19.05 | $18.52 | $18.69 | $18.69 | 1,146,012 |
| 2023-09-28 | $18.25 | $18.58 | $18.10 | $18.47 | $18.47 | 933,479 |
| 2023-09-27 | $18.18 | $18.42 | $18.09 | $18.33 | $18.33 | 753,233 |
| 2023-09-26 | $18.35 | $18.58 | $18.01 | $18.06 | $18.06 | 942,052 |
| 2023-09-25 | $17.92 | $18.44 | $17.90 | $18.40 | $18.40 | 1,015,056 |
| 2023-09-22 | $17.83 | $18.19 | $17.70 | $18.11 | $18.11 | 843,062 |
| 2023-09-21 | $18.00 | $18.00 | $17.57 | $17.57 | $17.57 | 923,044 |
| 2023-09-20 | $18.25 | $18.54 | $18.16 | $18.24 | $18.24 | 801,740 |
| 2023-09-19 | $18.59 | $18.67 | $18.10 | $18.15 | $18.15 | 1,208,583 |
| 2023-09-18 | $18.17 | $19.00 | $18.06 | $18.71 | $18.71 | 1,834,198 |
| 2023-09-15 | $18.24 | $18.24 | $17.85 | $18.22 | $18.22 | 4,054,597 |
| 2023-09-14 | $18.30 | $18.43 | $18.05 | $18.16 | $18.16 | 1,039,749 |
| 2023-09-13 | $18.26 | $18.37 | $18.00 | $18.24 | $18.24 | 945,727 |
| 2023-09-12 | $18.17 | $18.54 | $18.12 | $18.39 | $18.39 | 1,283,966 |
| 2023-09-11 | $18.33 | $18.36 | $17.96 | $18.23 | $18.23 | 915,468 |
| 2023-09-08 | $18.42 | $18.66 | $18.05 | $18.11 | $18.11 | 920,739 |
| 2023-09-07 | $18.01 | $18.53 | $17.88 | $18.39 | $18.39 | 1,359,727 |
| 2023-09-06 | $17.88 | $18.27 | $17.70 | $18.23 | $18.23 | 1,813,365 |
| 2023-09-05 | $17.40 | $17.91 | $17.32 | $17.91 | $17.91 | 1,452,184 |
| 2023-09-01 | $17.58 | $17.77 | $17.36 | $17.42 | $17.42 | 1,051,579 |
| 2023-08-31 | $17.28 | $17.55 | $17.27 | $17.39 | $17.39 | 1,342,945 |
| 2023-08-30 | $16.90 | $17.28 | $16.83 | $17.17 | $17.17 | 1,445,851 |
| 2023-08-29 | $16.65 | $17.01 | $16.54 | $17.00 | $17.00 | 1,408,205 |
| 2023-08-28 | $17.00 | $17.07 | $16.49 | $16.61 | $16.61 | 1,485,144 |
| 2023-08-25 | $16.48 | $17.01 | $16.46 | $16.89 | $16.89 | 1,399,500 |
| 2023-08-24 | $16.86 | $16.93 | $16.36 | $16.48 | $16.48 | 1,479,120 |
| 2023-08-23 | $16.40 | $16.80 | $16.25 | $16.75 | $16.75 | 1,343,079 |
| 2023-08-22 | $16.27 | $16.44 | $16.11 | $16.40 | $16.40 | 1,247,864 |
| 2023-08-21 | $15.85 | $16.38 | $15.81 | $16.20 | $16.20 | 1,039,349 |
| 2023-08-18 | $15.35 | $15.85 | $15.30 | $15.81 | $15.81 | 1,203,346 |
| 2023-08-17 | $15.52 | $15.68 | $15.33 | $15.53 | $15.53 | 1,333,933 |
| 2023-08-16 | $15.33 | $15.55 | $15.01 | $15.53 | $15.53 | 1,699,654 |
| 2023-08-15 | $15.74 | $15.74 | $15.43 | $15.61 | $15.61 | 1,269,841 |
| 2023-08-14 | $15.57 | $15.82 | $15.43 | $15.81 | $15.81 | 862,120 |
| 2023-08-11 | $15.21 | $15.76 | $15.21 | $15.73 | $15.73 | 1,004,209 |
| 2023-08-10 | $15.27 | $15.50 | $15.15 | $15.44 | $15.44 | 1,301,744 |
| 2023-08-09 | $15.30 | $15.49 | $14.76 | $15.13 | $15.13 | 1,863,656 |
| 2023-08-08 | $15.68 | $15.88 | $15.62 | $15.80 | $15.80 | 917,942 |
| 2023-08-07 | $15.90 | $16.04 | $15.69 | $15.87 | $15.87 | 963,872 |
| 2023-08-04 | $16.01 | $16.41 | $15.86 | $15.87 | $15.87 | 1,053,452 |
| 2023-08-03 | $15.80 | $16.09 | $15.71 | $15.96 | $15.96 | 3,811,634 |
| 2023-08-02 | $15.66 | $15.91 | $15.19 | $15.88 | $15.88 | 1,771,915 |
| 2023-08-01 | $14.80 | $15.78 | $14.66 | $15.76 | $15.76 | 2,002,145 |
| 2023-07-31 | $15.45 | $16.33 | $15.45 | $15.69 | $15.69 | 2,355,966 |
| 2023-07-28 | $15.14 | $15.31 | $13.82 | $15.31 | $15.31 | 4,101,972 |
| 2023-07-27 | $13.43 | $13.47 | $12.93 | $13.01 | $13.01 | 878,243 |
| 2023-07-26 | $13.00 | $13.36 | $12.95 | $13.31 | $13.31 | 843,464 |
| 2023-07-25 | $13.14 | $13.18 | $12.96 | $13.05 | $13.05 | 668,596 |
| 2023-07-24 | $13.23 | $13.37 | $13.03 | $13.15 | $13.15 | 863,658 |
| 2023-07-21 | $13.58 | $13.66 | $13.23 | $13.27 | $13.27 | 581,913 |
| 2023-07-20 | $13.69 | $13.79 | $13.34 | $13.39 | $13.39 | 587,780 |
| 2023-07-19 | $14.01 | $14.11 | $13.49 | $13.75 | $13.75 | 740,894 |
| 2023-07-18 | $13.90 | $14.03 | $13.78 | $13.93 | $13.93 | 609,825 |
| 2023-07-17 | $13.42 | $14.03 | $13.24 | $13.93 | $13.93 | 833,990 |
| 2023-07-14 | $13.58 | $13.61 | $13.21 | $13.33 | $13.33 | 612,201 |
| 2023-07-13 | $13.76 | $13.81 | $13.53 | $13.59 | $13.59 | 823,965 |
| 2023-07-12 | $13.49 | $13.73 | $13.18 | $13.67 | $13.67 | 736,491 |
| 2023-07-11 | $13.16 | $13.41 | $13.08 | $13.23 | $13.23 | 668,266 |
| 2023-07-10 | $12.84 | $13.25 | $12.84 | $13.10 | $13.10 | 1,107,123 |
| 2023-07-07 | $12.24 | $13.02 | $12.23 | $12.91 | $12.91 | 825,800 |
| 2023-07-06 | $12.65 | $12.69 | $12.15 | $12.22 | $12.22 | 1,043,554 |
| 2023-07-05 | $12.95 | $13.09 | $12.73 | $12.87 | $12.87 | 738,815 |
| 2023-07-03 | $13.02 | $13.11 | $12.97 | $13.03 | $13.03 | 274,862 |
| 2023-06-30 | $12.99 | $13.11 | $12.91 | $13.02 | $13.02 | 707,678 |
| 2023-06-29 | $13.06 | $13.27 | $12.85 | $12.89 | $12.89 | 682,283 |
| 2023-06-28 | $12.57 | $13.12 | $12.52 | $13.06 | $13.06 | 911,239 |
| 2023-06-27 | $12.94 | $12.97 | $12.65 | $12.65 | $12.65 | 674,857 |
| 2023-06-26 | $12.56 | $12.89 | $12.53 | $12.83 | $12.83 | 1,135,542 |
| 2023-06-23 | $12.79 | $12.94 | $12.58 | $12.66 | $12.66 | 3,423,043 |
| 2023-06-22 | $12.98 | $13.07 | $12.81 | $12.96 | $12.96 | 929,348 |
| 2023-06-21 | $13.01 | $13.28 | $12.80 | $13.10 | $13.10 | 800,352 |
| 2023-06-20 | $12.88 | $13.19 | $12.73 | $13.17 | $13.17 | 1,155,659 |
| 2023-06-16 | $13.57 | $13.57 | $13.04 | $13.06 | $13.06 | 1,211,673 |
| 2023-06-15 | $13.00 | $13.36 | $12.88 | $13.33 | $13.33 | 729,617 |
| 2023-06-14 | $13.21 | $13.41 | $12.89 | $13.12 | $13.12 | 840,631 |
| 2023-06-13 | $13.22 | $13.45 | $13.10 | $13.20 | $13.20 | 946,540 |
| 2023-06-12 | $13.03 | $13.19 | $12.94 | $13.05 | $13.05 | 682,626 |
| 2023-06-09 | $12.97 | $13.18 | $12.94 | $12.97 | $12.97 | 663,612 |
| 2023-06-08 | $12.81 | $13.01 | $12.54 | $12.94 | $12.94 | 1,035,288 |
| 2023-06-07 | $13.60 | $13.76 | $12.88 | $12.90 | $12.90 | 1,262,003 |
| 2023-06-06 | $13.33 | $13.64 | $13.20 | $13.48 | $13.48 | 835,280 |
| 2023-06-05 | $13.09 | $13.42 | $13.05 | $13.38 | $13.38 | 766,787 |
| 2023-06-02 | $12.90 | $13.19 | $12.90 | $13.18 | $13.18 | 1,030,444 |
| 2023-06-01 | $12.63 | $12.96 | $12.50 | $12.85 | $12.85 | 917,947 |
| 2023-05-31 | $12.36 | $12.68 | $12.36 | $12.66 | $12.66 | 2,175,219 |
| 2023-05-30 | $12.58 | $12.84 | $12.35 | $12.50 | $12.50 | 1,163,554 |
| 2023-05-26 | $12.52 | $12.68 | $12.40 | $12.44 | $12.44 | 926,459 |
| 2023-05-25 | $12.67 | $12.88 | $12.42 | $12.43 | $12.43 | 1,148,971 |
| 2023-05-24 | $12.32 | $12.59 | $12.32 | $12.54 | $12.54 | 976,237 |
| 2023-05-23 | $12.28 | $12.70 | $12.19 | $12.50 | $12.50 | 1,593,038 |
| 2023-05-22 | $12.03 | $12.52 | $11.89 | $12.36 | $12.36 | 1,182,463 |
| 2023-05-19 | $12.38 | $12.53 | $11.95 | $12.00 | $12.00 | 1,215,335 |
| 2023-05-18 | $11.66 | $12.28 | $11.63 | $12.25 | $12.25 | 1,555,805 |
| 2023-05-17 | $11.52 | $11.73 | $11.20 | $11.61 | $11.61 | 1,930,580 |
| 2023-05-16 | $11.94 | $11.98 | $11.46 | $11.53 | $11.53 | 1,884,116 |
| 2023-05-15 | $11.60 | $12.14 | $11.54 | $12.07 | $12.07 | 1,473,626 |
| 2023-05-12 | $11.13 | $11.61 | $11.13 | $11.59 | $11.59 | 1,728,114 |
| 2023-05-11 | $11.35 | $11.41 | $10.96 | $11.18 | $11.18 | 1,539,054 |
| 2023-05-10 | $11.57 | $11.90 | $11.57 | $11.80 | $11.80 | 1,328,601 |
| 2023-05-09 | $11.20 | $11.72 | $11.13 | $11.42 | $11.42 | 1,669,789 |
| 2023-05-08 | $11.03 | $11.47 | $11.02 | $11.31 | $11.31 | 1,478,938 |
| 2023-05-05 | $11.21 | $11.22 | $10.93 | $10.96 | $10.96 | 1,365,707 |
| 2023-05-04 | $11.06 | $11.28 | $10.88 | $11.10 | $11.10 | 1,220,734 |
| 2023-05-03 | $11.31 | $11.69 | $11.06 | $11.15 | $11.15 | 1,781,045 |
| 2023-05-02 | $11.44 | $11.58 | $10.92 | $11.29 | $11.29 | 2,436,148 |
| 2023-05-01 | $12.19 | $12.38 | $11.51 | $11.82 | $11.82 | 1,622,907 |
| 2023-04-28 | $11.42 | $12.53 | $11.39 | $12.44 | $12.44 | 3,148,386 |
| 2023-04-27 | $10.35 | $10.63 | $10.28 | $10.48 | $10.48 | 910,328 |
| 2023-04-26 | $10.02 | $10.23 | $10.02 | $10.21 | $10.21 | 922,941 |
| 2023-04-25 | $10.29 | $10.29 | $9.91 | $9.94 | $9.94 | 854,726 |
| 2023-04-24 | $10.45 | $10.61 | $10.34 | $10.41 | $10.41 | 676,472 |
| 2023-04-21 | $10.38 | $10.67 | $10.38 | $10.49 | $10.49 | 829,599 |
| 2023-04-20 | $10.21 | $10.59 | $10.10 | $10.39 | $10.39 | 570,209 |
| 2023-04-19 | $10.40 | $10.48 | $10.31 | $10.35 | $10.35 | 642,619 |
| 2023-04-18 | $10.85 | $10.85 | $10.40 | $10.51 | $10.51 | 845,872 |
| 2023-04-17 | $11.18 | $11.19 | $10.79 | $10.87 | $10.87 | 926,241 |
| 2023-04-14 | $11.29 | $11.40 | $10.99 | $11.17 | $11.17 | 470,445 |
| 2023-04-13 | $11.15 | $11.38 | $11.05 | $11.25 | $11.25 | 477,508 |
| 2023-04-12 | $11.51 | $11.65 | $10.98 | $11.03 | $11.03 | 587,756 |
| 2023-04-11 | $11.22 | $11.51 | $11.19 | $11.42 | $11.42 | 712,937 |
| 2023-04-10 | $11.06 | $11.22 | $10.87 | $11.11 | $11.11 | 828,931 |
| 2023-04-06 | $11.24 | $11.34 | $11.07 | $11.15 | $11.15 | 455,246 |
| 2023-04-05 | $11.48 | $11.49 | $11.13 | $11.26 | $11.26 | 491,073 |
| 2023-04-04 | $11.77 | $11.77 | $11.37 | $11.62 | $11.62 | 793,869 |
| 2023-04-03 | $11.40 | $11.78 | $11.38 | $11.72 | $11.72 | 779,837 |
| 2023-03-31 | $10.98 | $11.58 | $10.94 | $11.52 | $11.52 | 1,238,029 |
| 2023-03-30 | $11.00 | $11.07 | $10.69 | $10.78 | $10.78 | 543,020 |
| 2023-03-29 | $11.00 | $11.05 | $10.85 | $10.91 | $10.91 | 647,462 |
| 2023-03-28 | $10.75 | $11.04 | $10.70 | $10.83 | $10.83 | 657,710 |
| 2023-03-27 | $11.01 | $11.08 | $10.72 | $10.86 | $10.86 | 463,966 |
| 2023-03-24 | $10.51 | $10.94 | $10.46 | $10.87 | $10.87 | 693,102 |
| 2023-03-23 | $10.78 | $11.01 | $10.49 | $10.60 | $10.60 | 817,748 |
| 2023-03-22 | $11.12 | $11.18 | $10.69 | $10.70 | $10.70 | 603,169 |
| 2023-03-21 | $11.07 | $11.19 | $10.79 | $11.13 | $11.13 | 975,378 |
| 2023-03-20 | $11.21 | $11.21 | $10.83 | $10.93 | $10.93 | 1,019,185 |
| 2023-03-17 | $11.58 | $11.67 | $10.97 | $11.20 | $11.20 | 1,576,948 |
| 2023-03-16 | $11.77 | $11.90 | $11.34 | $11.82 | $11.82 | 1,244,883 |
| 2023-03-15 | $11.59 | $11.93 | $11.47 | $11.88 | $11.88 | 1,071,591 |
| 2023-03-14 | $11.84 | $12.11 | $11.64 | $11.87 | $11.87 | 1,111,409 |
| 2023-03-13 | $11.18 | $11.69 | $11.00 | $11.52 | $11.52 | 1,311,802 |
| 2023-03-10 | $11.69 | $11.80 | $11.17 | $11.33 | $11.33 | 1,469,455 |
| 2023-03-09 | $11.93 | $11.95 | $11.37 | $11.73 | $11.73 | 1,652,464 |
| 2023-03-08 | $12.21 | $12.21 | $11.68 | $11.97 | $11.97 | 1,268,731 |
| 2023-03-07 | $11.88 | $12.45 | $11.87 | $12.32 | $12.32 | 1,504,485 |
| 2023-03-06 | $11.75 | $11.97 | $11.63 | $11.89 | $11.89 | 1,162,864 |
| 2023-03-03 | $11.20 | $11.69 | $11.05 | $11.61 | $11.61 | 953,868 |
| 2023-03-02 | $10.88 | $11.26 | $10.75 | $11.05 | $11.05 | 1,006,943 |
| 2023-03-01 | $11.26 | $11.33 | $10.88 | $11.03 | $11.03 | 1,170,056 |
| 2023-02-28 | $11.37 | $11.55 | $11.26 | $11.27 | $11.27 | 1,210,241 |
| 2023-02-27 | $11.11 | $11.61 | $10.89 | $11.31 | $11.31 | 1,411,597 |
| 2023-02-24 | $12.50 | $12.55 | $11.96 | $12.14 | $12.14 | 733,006 |
| 2023-02-23 | $12.87 | $12.87 | $12.37 | $12.72 | $12.72 | 876,819 |
| 2023-02-22 | $12.96 | $13.17 | $12.57 | $12.70 | $12.70 | 894,875 |
| 2023-02-21 | $12.84 | $13.13 | $12.70 | $12.97 | $12.97 | 817,576 |
| 2023-02-17 | $13.21 | $13.21 | $12.54 | $13.11 | $13.11 | 1,372,636 |
| 2023-02-16 | $14.81 | $14.90 | $12.96 | $13.20 | $13.20 | 2,506,857 |
| 2023-02-15 | $14.90 | $15.87 | $14.64 | $15.65 | $15.65 | 997,527 |
| 2023-02-14 | $14.51 | $15.54 | $14.12 | $14.98 | $14.98 | 1,458,220 |
| 2023-02-13 | $13.44 | $14.83 | $13.28 | $14.82 | $14.82 | 1,352,727 |
| 2023-02-10 | $14.00 | $14.47 | $12.18 | $13.41 | $13.41 | 2,039,387 |
| 2023-02-09 | $15.98 | $16.02 | $14.65 | $14.75 | $14.75 | 1,063,339 |
| 2023-02-08 | $15.75 | $16.00 | $15.68 | $15.73 | $15.73 | 649,509 |
| 2023-02-07 | $15.77 | $15.89 | $15.42 | $15.85 | $15.85 | 762,697 |
| 2023-02-06 | $15.92 | $16.14 | $15.80 | $15.93 | $15.93 | 510,976 |
| 2023-02-03 | $15.93 | $16.53 | $15.66 | $16.17 | $16.17 | 800,323 |
| 2023-02-02 | $16.54 | $16.73 | $15.90 | $16.28 | $16.28 | 1,149,105 |
| 2023-02-01 | $15.99 | $16.46 | $15.79 | $16.24 | $16.24 | 888,447 |
| 2023-01-31 | $15.42 | $16.00 | $15.27 | $15.95 | $15.95 | 781,221 |
| 2023-01-30 | $15.31 | $15.89 | $15.31 | $15.47 | $15.47 | 983,125 |
| 2023-01-27 | $14.63 | $15.82 | $14.54 | $15.59 | $15.59 | 798,419 |
| 2023-01-26 | $14.48 | $14.82 | $14.25 | $14.67 | $14.67 | 582,191 |
| 2023-01-25 | $13.92 | $14.38 | $13.78 | $14.28 | $14.28 | 472,778 |
| 2023-01-24 | $13.66 | $14.33 | $13.51 | $14.14 | $14.14 | 444,620 |
| 2023-01-23 | $13.51 | $13.85 | $13.44 | $13.81 | $13.81 | 360,655 |
| 2023-01-20 | $13.41 | $13.64 | $13.17 | $13.51 | $13.51 | 370,363 |
| 2023-01-19 | $13.18 | $13.41 | $13.18 | $13.27 | $13.27 | 315,199 |
| 2023-01-18 | $13.55 | $13.84 | $13.16 | $13.23 | $13.23 | 564,575 |
| 2023-01-17 | $13.37 | $13.61 | $13.16 | $13.37 | $13.37 | 342,948 |
| 2023-01-13 | $12.96 | $13.32 | $12.96 | $13.30 | $13.30 | 804,568 |
| 2023-01-12 | $13.18 | $13.25 | $12.85 | $13.07 | $13.07 | 429,231 |
| 2023-01-11 | $13.02 | $13.16 | $12.89 | $13.10 | $13.10 | 595,626 |
| 2023-01-10 | $12.84 | $13.06 | $12.70 | $12.96 | $12.96 | 840,766 |
| 2023-01-09 | $12.67 | $13.16 | $12.64 | $13.04 | $13.04 | 561,010 |
| 2023-01-06 | $12.74 | $12.82 | $12.49 | $12.58 | $12.58 | 407,593 |
| 2023-01-05 | $12.49 | $12.69 | $12.16 | $12.59 | $12.59 | 467,592 |
| 2023-01-04 | $12.60 | $12.89 | $12.51 | $12.60 | $12.60 | 512,344 |
| 2023-01-03 | $12.09 | $12.50 | $12.04 | $12.35 | $12.35 | 677,445 |
| 2022-12-30 | $11.52 | $11.87 | $11.51 | $11.83 | $11.83 | 678,944 |
| 2022-12-29 | $11.38 | $11.80 | $11.29 | $11.76 | $11.76 | 526,677 |
| 2022-12-28 | $11.34 | $11.53 | $11.15 | $11.22 | $11.22 | 387,361 |
| 2022-12-27 | $11.96 | $12.03 | $11.25 | $11.39 | $11.39 | 466,514 |
| 2022-12-23 | $12.14 | $12.32 | $12.01 | $12.05 | $12.05 | 314,072 |
| 2022-12-22 | $12.36 | $12.41 | $11.90 | $12.23 | $12.23 | 314,642 |
| 2022-12-21 | $12.50 | $12.76 | $12.42 | $12.48 | $12.48 | 403,839 |
| 2022-12-20 | $12.06 | $12.54 | $12.03 | $12.44 | $12.44 | 498,247 |
| 2022-12-19 | $12.61 | $12.69 | $12.04 | $12.13 | $12.13 | 443,287 |
| 2022-12-16 | $12.20 | $12.77 | $12.18 | $12.70 | $12.70 | 794,120 |
| 2022-12-15 | $13.01 | $13.13 | $12.21 | $12.33 | $12.33 | 848,634 |
| 2022-12-14 | $13.01 | $13.48 | $12.90 | $13.24 | $13.24 | 499,577 |
| 2022-12-13 | $13.44 | $13.68 | $12.93 | $13.05 | $13.05 | 661,730 |
| 2022-12-12 | $12.41 | $12.90 | $12.35 | $12.81 | $12.81 | 379,655 |
| 2022-12-09 | $12.60 | $12.74 | $12.34 | $12.49 | $12.49 | 458,716 |
| 2022-12-08 | $12.68 | $13.01 | $12.57 | $12.73 | $12.73 | 333,483 |
| 2022-12-07 | $12.36 | $12.71 | $12.23 | $12.55 | $12.55 | 321,781 |
| 2022-12-06 | $13.17 | $13.32 | $12.42 | $12.49 | $12.49 | 551,914 |
| 2022-12-05 | $13.76 | $13.89 | $13.05 | $13.23 | $13.23 | 519,502 |
| 2022-12-02 | $13.43 | $13.97 | $13.34 | $13.90 | $13.90 | 358,961 |
| 2022-12-01 | $13.92 | $14.29 | $13.72 | $13.77 | $13.77 | 504,108 |
| 2022-11-30 | $13.37 | $13.95 | $13.22 | $13.94 | $13.94 | 494,140 |
| 2022-11-29 | $13.45 | $13.63 | $13.23 | $13.25 | $13.25 | 374,317 |
| 2022-11-28 | $13.75 | $13.87 | $13.41 | $13.43 | $13.43 | 427,361 |
| 2022-11-25 | $13.55 | $13.82 | $13.49 | $13.76 | $13.76 | 284,187 |
| 2022-11-23 | $13.30 | $13.64 | $13.12 | $13.57 | $13.57 | 445,248 |
| 2022-11-22 | $13.57 | $13.66 | $13.07 | $13.24 | $13.24 | 654,041 |
| 2022-11-21 | $13.93 | $14.07 | $13.65 | $13.79 | $13.79 | 568,880 |
| 2022-11-18 | $14.24 | $14.30 | $13.90 | $14.04 | $14.04 | 580,586 |
| 2022-11-17 | $13.88 | $14.27 | $13.53 | $13.88 | $13.88 | 745,701 |
| 2022-11-16 | $13.82 | $14.19 | $13.64 | $14.16 | $14.16 | 779,123 |
| 2022-11-15 | $13.55 | $14.14 | $13.55 | $14.01 | $14.01 | 908,007 |
| 2022-11-14 | $13.57 | $13.87 | $13.19 | $13.23 | $13.23 | 1,009,767 |
| 2022-11-11 | $13.64 | $14.04 | $13.42 | $13.85 | $13.85 | 935,850 |
| 2022-11-10 | $13.25 | $13.86 | $13.11 | $13.58 | $13.58 | 1,077,665 |
| 2022-11-09 | $12.83 | $12.84 | $12.48 | $12.65 | $12.65 | 469,093 |
| 2022-11-08 | $12.91 | $13.20 | $12.63 | $12.93 | $12.93 | 657,136 |
| 2022-11-07 | $12.71 | $12.88 | $12.31 | $12.82 | $12.82 | 459,596 |
| 2022-11-04 | $12.89 | $12.95 | $12.39 | $12.70 | $12.70 | 691,393 |
| 2022-11-03 | $12.37 | $12.96 | $12.27 | $12.63 | $12.63 | 661,395 |
| 2022-11-02 | $12.81 | $13.08 | $12.42 | $12.53 | $12.53 | 830,922 |
| 2022-11-01 | $13.05 | $13.16 | $12.69 | $12.73 | $12.73 | 1,704,638 |
| 2022-10-31 | $13.14 | $13.46 | $12.88 | $12.89 | $12.89 | 608,293 |
| 2022-10-28 | $12.84 | $13.28 | $12.84 | $13.23 | $13.23 | 1,216,937 |
| 2022-10-27 | $13.43 | $13.51 | $12.52 | $12.90 | $12.90 | 1,723,560 |
| 2022-10-26 | $12.25 | $12.75 | $12.01 | $12.33 | $12.33 | 773,106 |
| 2022-10-25 | $11.74 | $12.50 | $11.74 | $12.35 | $12.35 | 733,013 |
| 2022-10-24 | $11.44 | $11.77 | $11.27 | $11.63 | $11.63 | 586,161 |
| 2022-10-21 | $11.71 | $11.72 | $11.08 | $11.57 | $11.57 | 692,684 |
| 2022-10-20 | $11.66 | $12.13 | $11.58 | $11.71 | $11.71 | 789,934 |
| 2022-10-19 | $11.86 | $12.03 | $11.52 | $11.64 | $11.64 | 673,619 |
| 2022-10-18 | $12.80 | $12.90 | $11.90 | $11.96 | $11.96 | 1,094,223 |
| 2022-10-17 | $11.92 | $12.62 | $11.92 | $12.48 | $12.48 | 658,200 |
| 2022-10-14 | $11.90 | $12.00 | $11.49 | $11.50 | $11.50 | 894,071 |
| 2022-10-13 | $11.25 | $12.05 | $11.08 | $11.73 | $11.73 | 738,631 |
| 2022-10-12 | $11.43 | $12.09 | $11.17 | $11.73 | $11.73 | 1,391,039 |
| 2022-10-11 | $11.30 | $11.60 | $10.91 | $11.51 | $11.51 | 709,257 |
| 2022-10-10 | $11.40 | $11.50 | $10.96 | $11.36 | $11.36 | 510,332 |
| 2022-10-07 | $11.77 | $11.79 | $11.08 | $11.33 | $11.33 | 933,546 |
| 2022-10-06 | $11.69 | $12.06 | $11.64 | $12.02 | $12.02 | 425,739 |
| 2022-10-05 | $11.70 | $11.87 | $11.39 | $11.79 | $11.79 | 752,690 |
| 2022-10-04 | $11.58 | $11.90 | $11.47 | $11.90 | $11.90 | 1,085,472 |
| 2022-10-03 | $10.85 | $11.48 | $10.80 | $11.30 | $11.30 | 1,036,357 |
| 2022-09-30 | $10.87 | $11.35 | $10.74 | $10.78 | $10.78 | 727,328 |
| 2022-09-29 | $11.00 | $11.13 | $10.79 | $10.97 | $10.97 | 634,277 |
| 2022-09-28 | $10.65 | $11.28 | $10.62 | $11.25 | $11.25 | 721,216 |
| 2022-09-27 | $10.54 | $10.75 | $10.31 | $10.61 | $10.61 | 706,435 |
| 2022-09-26 | $10.26 | $10.70 | $10.24 | $10.33 | $10.33 | 478,019 |
| 2022-09-23 | $10.01 | $10.32 | $9.81 | $10.25 | $10.25 | 679,055 |
| 2022-09-22 | $10.46 | $10.54 | $10.05 | $10.10 | $10.10 | 491,368 |
| 2022-09-21 | $10.84 | $11.02 | $10.53 | $10.57 | $10.57 | 539,936 |
| 2022-09-20 | $10.94 | $11.02 | $10.71 | $10.77 | $10.77 | 491,936 |
| 2022-09-19 | $11.32 | $11.45 | $10.93 | $11.06 | $11.06 | 699,620 |
| 2022-09-16 | $11.67 | $11.72 | $11.32 | $11.56 | $11.56 | 1,524,501 |
| 2022-09-15 | $11.88 | $12.25 | $11.83 | $11.89 | $11.89 | 467,009 |
| 2022-09-14 | $11.95 | $12.04 | $11.62 | $11.99 | $11.99 | 482,088 |
| 2022-09-13 | $12.16 | $12.40 | $11.92 | $12.01 | $12.01 | 795,522 |
| 2022-09-12 | $12.63 | $12.81 | $12.52 | $12.77 | $12.77 | 486,497 |
| 2022-09-09 | $12.29 | $12.69 | $12.29 | $12.50 | $12.50 | 710,335 |
| 2022-09-08 | $11.50 | $12.22 | $11.33 | $12.21 | $12.21 | 754,990 |
| 2022-09-07 | $11.25 | $11.66 | $11.18 | $11.62 | $11.62 | 607,750 |
| 2022-09-06 | $11.32 | $11.42 | $10.96 | $11.28 | $11.28 | 757,594 |
| 2022-09-02 | $11.63 | $11.64 | $11.15 | $11.27 | $11.27 | 525,643 |
| 2022-09-01 | $11.44 | $11.59 | $11.23 | $11.58 | $11.58 | 617,861 |
| 2022-08-31 | $11.83 | $11.84 | $11.33 | $11.50 | $11.50 | 732,088 |
| 2022-08-30 | $11.84 | $11.98 | $11.48 | $11.61 | $11.61 | 649,685 |
| 2022-08-29 | $11.66 | $11.99 | $11.57 | $11.63 | $11.63 | 852,523 |
| 2022-08-26 | $12.31 | $12.44 | $11.79 | $11.87 | $11.87 | 565,517 |
| 2022-08-25 | $12.34 | $12.45 | $11.98 | $12.29 | $12.29 | 749,636 |
| 2022-08-24 | $11.92 | $12.28 | $11.80 | $12.17 | $12.17 | 558,924 |
| 2022-08-23 | $11.98 | $12.21 | $11.76 | $11.81 | $11.81 | 516,565 |
| 2022-08-22 | $11.99 | $12.08 | $11.79 | $11.92 | $11.92 | 540,460 |
| 2022-08-19 | $12.70 | $12.77 | $12.19 | $12.19 | $12.19 | 543,015 |
| 2022-08-18 | $12.75 | $13.02 | $12.49 | $12.82 | $12.82 | 1,007,515 |
| 2022-08-17 | $13.16 | $13.25 | $12.64 | $12.88 | $12.88 | 836,260 |
| 2022-08-16 | $13.86 | $13.88 | $13.17 | $13.43 | $13.43 | 943,689 |
| 2022-08-15 | $13.94 | $14.10 | $13.67 | $13.95 | $13.95 | 964,056 |
| 2022-08-12 | $13.82 | $14.11 | $13.65 | $13.99 | $13.99 | 968,399 |
| 2022-08-11 | $13.99 | $14.30 | $13.50 | $13.65 | $13.65 | 683,800 |
| 2022-08-10 | $13.42 | $13.74 | $13.11 | $13.74 | $13.74 | 1,319,703 |
| 2022-08-09 | $13.23 | $13.36 | $12.81 | $13.00 | $13.00 | 1,022,552 |
| 2022-08-08 | $13.56 | $13.83 | $13.25 | $13.50 | $13.50 | 997,484 |
| 2022-08-05 | $13.44 | $13.54 | $13.01 | $13.37 | $13.37 | 975,748 |
| 2022-08-04 | $13.72 | $14.10 | $13.54 | $13.85 | $13.85 | 1,077,934 |
| 2022-08-03 | $13.71 | $13.96 | $13.47 | $13.65 | $13.65 | 1,383,465 |
| 2022-08-02 | $13.82 | $14.15 | $13.58 | $13.63 | $13.63 | 1,161,215 |
| 2022-08-01 | $13.68 | $14.93 | $13.52 | $14.07 | $14.07 | 1,066,969 |
| 2022-07-29 | $13.11 | $14.19 | $13.02 | $13.89 | $13.89 | 1,622,144 |
| 2022-07-28 | $10.71 | $13.82 | $10.71 | $13.55 | $13.55 | 7,715,668 |
| 2022-07-27 | $15.68 | $16.53 | $15.67 | $16.26 | $16.26 | 775,584 |
| 2022-07-26 | $16.44 | $16.57 | $15.42 | $15.43 | $15.43 | 612,047 |
| 2022-07-25 | $16.74 | $16.75 | $16.17 | $16.60 | $16.60 | 568,300 |
| 2022-07-22 | $17.36 | $17.59 | $16.64 | $16.78 | $16.78 | 541,393 |
| 2022-07-21 | $17.27 | $17.49 | $17.15 | $17.46 | $17.46 | 387,687 |
| 2022-07-20 | $16.71 | $17.36 | $16.71 | $17.27 | $17.27 | 861,458 |
| 2022-07-19 | $16.33 | $16.69 | $16.13 | $16.59 | $16.59 | 575,710 |
| 2022-07-18 | $15.83 | $16.48 | $15.79 | $16.03 | $16.03 | 621,567 |
| 2022-07-15 | $15.64 | $15.78 | $15.32 | $15.73 | $15.73 | 1,022,244 |
| 2022-07-14 | $15.05 | $15.42 | $14.53 | $15.26 | $15.26 | 654,396 |
| 2022-07-13 | $15.16 | $15.56 | $14.77 | $15.20 | $15.20 | 387,936 |
| 2022-07-12 | $15.52 | $15.65 | $14.99 | $15.46 | $15.46 | 538,051 |
| 2022-07-11 | $15.73 | $15.92 | $15.25 | $15.44 | $15.44 | 482,516 |
| 2022-07-08 | $15.62 | $16.13 | $15.31 | $15.98 | $15.98 | 711,952 |
| 2022-07-07 | $15.79 | $15.90 | $15.52 | $15.89 | $15.89 | 998,672 |
| 2022-07-06 | $15.25 | $15.76 | $15.25 | $15.61 | $15.61 | 749,102 |
| 2022-07-05 | $14.30 | $15.25 | $14.07 | $15.25 | $15.25 | 628,998 |
| 2022-07-01 | $14.21 | $14.66 | $14.03 | $14.58 | $14.58 | 617,372 |
| 2022-06-30 | $14.62 | $14.62 | $13.83 | $14.18 | $14.18 | 664,529 |
| 2022-06-29 | $14.82 | $14.89 | $14.32 | $14.79 | $14.79 | 879,298 |
| 2022-06-28 | $15.29 | $15.74 | $14.75 | $14.80 | $14.80 | 1,053,019 |
| 2022-06-27 | $15.59 | $15.94 | $15.19 | $15.24 | $15.24 | 1,521,712 |
| 2022-06-24 | $16.16 | $16.43 | $15.69 | $15.72 | $15.72 | 6,955,861 |
| 2022-06-23 | $15.72 | $16.48 | $15.62 | $16.04 | $16.04 | 1,411,486 |
| 2022-06-22 | $15.59 | $15.98 | $15.41 | $15.58 | $15.58 | 1,751,956 |
| 2022-06-21 | $16.50 | $17.06 | $15.91 | $15.93 | $15.93 | 1,539,810 |
| 2022-06-17 | $15.17 | $16.48 | $15.16 | $16.34 | $16.34 | 1,296,774 |
| 2022-06-16 | $15.16 | $15.30 | $14.66 | $15.10 | $15.10 | 1,007,258 |
| 2022-06-15 | $15.09 | $15.96 | $15.09 | $15.66 | $15.66 | 759,138 |
| 2022-06-14 | $14.90 | $14.90 | $14.29 | $14.75 | $14.75 | 832,843 |
| 2022-06-13 | $14.97 | $15.10 | $14.34 | $14.67 | $14.67 | 1,273,635 |
| 2022-06-10 | $16.06 | $16.68 | $15.43 | $15.66 | $15.66 | 2,091,539 |
| 2022-06-09 | $17.34 | $17.45 | $16.44 | $16.56 | $16.56 | 754,210 |
| 2022-06-08 | $16.97 | $17.66 | $16.70 | $17.63 | $17.63 | 1,094,547 |
| 2022-06-07 | $16.49 | $17.09 | $16.38 | $17.07 | $17.07 | 642,433 |
| 2022-06-06 | $17.15 | $17.48 | $16.62 | $16.80 | $16.80 | 627,055 |
| 2022-06-03 | $17.00 | $17.35 | $16.65 | $16.93 | $16.93 | 596,457 |
| 2022-06-02 | $16.17 | $17.43 | $16.13 | $17.38 | $17.38 | 600,217 |
| 2022-06-01 | $16.91 | $17.21 | $16.21 | $16.23 | $16.23 | 623,401 |
| 2022-05-31 | $16.91 | $17.19 | $16.56 | $16.91 | $16.91 | 1,080,276 |
| 2022-05-27 | $16.70 | $17.01 | $16.64 | $16.88 | $16.88 | 956,900 |
| 2022-05-26 | $15.82 | $16.72 | $15.80 | $16.44 | $16.44 | 816,360 |
| 2022-05-25 | $15.13 | $15.98 | $15.11 | $15.82 | $15.82 | 920,828 |
| 2022-05-24 | $15.49 | $15.49 | $14.55 | $15.23 | $15.23 | 897,159 |
| 2022-05-23 | $15.66 | $15.88 | $15.25 | $15.73 | $15.73 | 982,513 |
| 2022-05-20 | $15.83 | $15.90 | $14.96 | $15.57 | $15.57 | 722,037 |
| 2022-05-19 | $14.78 | $15.80 | $14.73 | $15.51 | $15.51 | 900,151 |
| 2022-05-18 | $15.02 | $15.33 | $14.50 | $14.79 | $14.79 | 772,903 |
| 2022-05-17 | $15.47 | $16.00 | $14.84 | $15.45 | $15.45 | 802,606 |
| 2022-05-16 | $15.59 | $15.69 | $14.92 | $15.17 | $15.17 | 1,206,554 |
| 2022-05-13 | $14.49 | $15.63 | $14.49 | $15.39 | $15.39 | 1,983,509 |
| 2022-05-12 | $13.72 | $14.78 | $13.36 | $14.07 | $14.07 | 1,544,442 |
| 2022-05-11 | $15.06 | $15.54 | $14.07 | $14.12 | $14.12 | 1,125,552 |
| 2022-05-10 | $15.62 | $16.02 | $14.23 | $15.28 | $15.28 | 1,920,031 |
| 2022-05-09 | $16.33 | $16.33 | $15.22 | $15.27 | $15.27 | 1,614,033 |
| 2022-05-06 | $17.72 | $17.72 | $16.49 | $17.00 | $17.00 | 963,272 |
| 2022-05-05 | $18.24 | $18.49 | $17.36 | $17.82 | $17.82 | 893,430 |
| 2022-05-04 | $18.65 | $18.79 | $17.51 | $18.67 | $18.67 | 980,102 |
| 2022-05-03 | $18.84 | $19.24 | $18.14 | $18.55 | $18.55 | 1,200,591 |
| 2022-05-02 | $18.72 | $19.20 | $18.48 | $19.16 | $19.16 | 1,229,869 |
| 2022-04-29 | $19.70 | $20.24 | $18.70 | $18.81 | $18.81 | 1,208,768 |
| 2022-04-28 | $18.99 | $21.38 | $18.81 | $19.67 | $19.67 | 1,612,063 |
| 2022-04-27 | $20.00 | $20.78 | $19.85 | $20.34 | $20.34 | 1,403,920 |
| 2022-04-26 | $21.62 | $21.69 | $20.17 | $20.17 | $20.17 | 1,835,089 |
| 2022-04-25 | $20.98 | $22.13 | $20.98 | $21.95 | $21.95 | 954,920 |
| 2022-04-22 | $21.86 | $22.26 | $20.82 | $21.05 | $21.05 | 1,570,925 |
| 2022-04-21 | $22.37 | $23.06 | $21.72 | $22.00 | $22.00 | 1,335,067 |
| 2022-04-20 | $22.60 | $22.75 | $21.80 | $22.01 | $22.01 | 622,810 |
| 2022-04-19 | $21.71 | $22.80 | $21.52 | $22.36 | $22.36 | 697,633 |
| 2022-04-18 | $22.14 | $22.14 | $21.27 | $21.84 | $21.84 | 733,334 |
| 2022-04-14 | $22.91 | $23.17 | $22.16 | $22.30 | $22.30 | 541,485 |
| 2022-04-13 | $22.03 | $23.03 | $21.74 | $22.92 | $22.92 | 688,908 |
| 2022-04-12 | $21.68 | $22.65 | $21.58 | $22.06 | $22.06 | 904,753 |
| 2022-04-11 | $20.90 | $21.33 | $20.49 | $21.17 | $21.17 | 835,265 |
| 2022-04-08 | $21.49 | $21.90 | $20.95 | $21.20 | $21.20 | 897,405 |
| 2022-04-07 | $22.13 | $22.72 | $21.35 | $21.84 | $21.84 | 642,233 |
| 2022-04-06 | $22.42 | $22.77 | $21.31 | $22.18 | $22.18 | 855,329 |
| 2022-04-05 | $23.64 | $23.74 | $22.82 | $22.92 | $22.92 | 800,484 |
| 2022-04-04 | $23.48 | $24.01 | $23.26 | $23.62 | $23.62 | 873,703 |
| 2022-04-01 | $23.10 | $23.47 | $22.81 | $23.26 | $23.26 | 723,798 |
| 2022-03-31 | $22.65 | $23.23 | $22.55 | $23.04 | $23.04 | 876,280 |
| 2022-03-30 | $22.20 | $23.45 | $22.20 | $22.71 | $22.71 | 1,143,211 |
| 2022-03-29 | $21.89 | $22.49 | $21.29 | $22.17 | $22.17 | 1,209,647 |
| 2022-03-28 | $20.99 | $21.75 | $20.99 | $21.73 | $21.73 | 999,919 |
| 2022-03-25 | $21.18 | $21.26 | $20.60 | $21.12 | $21.12 | 913,990 |
| 2022-03-24 | $20.75 | $21.34 | $20.69 | $21.27 | $21.27 | 623,518 |
| 2022-03-23 | $20.17 | $20.94 | $19.96 | $20.57 | $20.57 | 680,256 |
| 2022-03-22 | $19.55 | $20.68 | $19.55 | $20.52 | $20.52 | 568,564 |
| 2022-03-21 | $19.84 | $20.04 | $18.91 | $19.50 | $19.50 | 864,296 |
| 2022-03-18 | $20.00 | $20.32 | $19.50 | $20.06 | $20.06 | 993,967 |
| 2022-03-17 | $18.67 | $20.00 | $18.44 | $19.81 | $19.81 | 1,215,401 |
| 2022-03-16 | $17.41 | $18.93 | $17.36 | $18.81 | $18.81 | 1,415,896 |
| 2022-03-15 | $16.68 | $17.07 | $16.38 | $17.03 | $17.03 | 959,098 |
| 2022-03-14 | $17.46 | $17.75 | $16.62 | $16.72 | $16.72 | 820,828 |
| 2022-03-11 | $18.07 | $18.21 | $17.57 | $17.59 | $17.59 | 701,786 |
| 2022-03-10 | $17.85 | $18.21 | $17.48 | $17.83 | $17.83 | 524,784 |
| 2022-03-09 | $17.57 | $18.44 | $17.32 | $18.23 | $18.23 | 850,532 |
| 2022-03-08 | $16.83 | $18.03 | $16.48 | $17.28 | $17.28 | 1,004,183 |
| 2022-03-07 | $17.76 | $17.87 | $16.32 | $16.75 | $16.75 | 1,477,751 |
| 2022-03-04 | $19.72 | $19.87 | $17.33 | $17.58 | $17.58 | 1,910,682 |
| 2022-03-03 | $20.43 | $20.87 | $19.48 | $19.85 | $19.85 | 702,554 |
| 2022-03-02 | $20.90 | $21.09 | $20.32 | $20.82 | $20.82 | 597,967 |
| 2022-03-01 | $20.36 | $21.23 | $20.18 | $20.94 | $20.94 | 1,163,323 |
| 2022-02-28 | $19.81 | $20.50 | $19.54 | $20.33 | $20.33 | 1,402,451 |
| 2022-02-25 | $20.03 | $20.06 | $19.32 | $19.99 | $19.99 | 726,287 |
| 2022-02-24 | $17.68 | $20.00 | $17.40 | $19.95 | $19.95 | 968,047 |
| 2022-02-23 | $19.70 | $19.86 | $18.52 | $18.60 | $18.60 | 821,096 |
| 2022-02-22 | $19.51 | $20.36 | $19.28 | $19.47 | $19.47 | 737,470 |
| 2022-02-18 | $20.00 | $20.45 | $19.39 | $19.90 | $19.90 | 881,991 |
| 2022-02-17 | $20.84 | $21.07 | $19.99 | $20.13 | $20.13 | 639,451 |
| 2022-02-16 | $20.74 | $21.24 | $20.12 | $21.16 | $21.16 | 1,027,994 |
| 2022-02-15 | $20.81 | $21.19 | $20.40 | $20.85 | $20.85 | 1,136,516 |
| 2022-02-14 | $19.67 | $21.32 | $19.67 | $20.49 | $20.49 | 1,488,698 |
| 2022-02-11 | $19.62 | $20.51 | $19.08 | $19.70 | $19.70 | 2,809,591 |
| 2022-02-10 | $21.20 | $22.23 | $20.83 | $21.03 | $21.03 | 2,248,906 |
| 2022-02-09 | $21.78 | $22.32 | $21.42 | $22.21 | $22.21 | 696,752 |
| 2022-02-08 | $20.47 | $21.47 | $20.34 | $21.34 | $21.34 | 918,247 |
| 2022-02-07 | $20.43 | $21.14 | $20.17 | $20.63 | $20.63 | 673,447 |
| 2022-02-04 | $19.60 | $20.72 | $19.51 | $20.53 | $20.53 | 758,760 |
| 2022-02-03 | $19.81 | $20.58 | $19.65 | $19.97 | $19.97 | 955,968 |
| 2022-02-02 | $21.06 | $21.12 | $20.20 | $20.38 | $20.38 | 1,480,454 |
| 2022-02-01 | $20.61 | $20.98 | $20.09 | $20.82 | $20.82 | 1,436,210 |
| 2022-01-31 | $18.87 | $20.37 | $18.83 | $20.31 | $20.31 | 1,355,005 |
| 2022-01-28 | $17.81 | $18.81 | $17.32 | $18.80 | $18.80 | 1,013,824 |
| 2022-01-27 | $18.50 | $18.82 | $17.88 | $17.95 | $17.95 | 623,982 |
| 2022-01-26 | $19.12 | $19.79 | $18.25 | $18.42 | $18.42 | 826,235 |
| 2022-01-25 | $19.31 | $19.79 | $18.30 | $18.58 | $18.58 | 1,059,754 |
| 2022-01-24 | $18.55 | $19.89 | $17.83 | $19.85 | $19.85 | 1,236,033 |
| 2022-01-21 | $19.80 | $20.23 | $19.14 | $19.35 | $19.35 | 1,315,275 |
| 2022-01-20 | $20.34 | $21.30 | $19.93 | $20.00 | $20.00 | 764,728 |
| 2022-01-19 | $20.93 | $21.45 | $20.45 | $20.49 | $20.49 | 823,379 |
| 2022-01-18 | $21.94 | $22.00 | $20.69 | $20.71 | $20.71 | 940,926 |
| 2022-01-14 | $22.31 | $22.61 | $21.69 | $22.11 | $22.11 | 2,018,999 |
| 2022-01-13 | $23.51 | $23.79 | $22.50 | $22.57 | $22.57 | 598,774 |
| 2022-01-12 | $24.40 | $24.55 | $23.25 | $23.34 | $23.34 | 802,878 |
| 2022-01-11 | $23.40 | $24.67 | $23.25 | $24.17 | $24.17 | 929,729 |
| 2022-01-10 | $23.38 | $23.40 | $22.19 | $23.21 | $23.21 | 788,240 |
| 2022-01-07 | $23.78 | $24.29 | $23.09 | $23.22 | $23.22 | 647,949 |
| 2022-01-06 | $23.86 | $24.33 | $23.23 | $23.41 | $23.41 | 617,814 |
| 2022-01-05 | $25.08 | $25.39 | $23.85 | $24.01 | $24.01 | 1,679,065 |
| 2022-01-04 | $25.58 | $25.91 | $24.54 | $25.00 | $25.00 | 1,277,644 |
| 2022-01-03 | $24.60 | $25.62 | $24.54 | $25.54 | $25.54 | 1,215,781 |
| 2021-12-31 | $24.32 | $24.93 | $24.18 | $24.44 | $24.44 | 740,327 |
| 2021-12-30 | $23.94 | $25.07 | $23.84 | $24.50 | $24.50 | 712,961 |
| 2021-12-29 | $24.46 | $24.71 | $23.96 | $24.17 | $24.17 | 812,626 |
| 2021-12-28 | $25.09 | $25.21 | $24.61 | $24.85 | $24.85 | 769,475 |
| 2021-12-27 | $24.97 | $25.18 | $24.75 | $25.14 | $25.14 | 634,284 |
| 2021-12-23 | $24.28 | $25.23 | $23.78 | $25.09 | $25.09 | 1,346,332 |
| 2021-12-22 | $24.25 | $24.71 | $23.91 | $24.14 | $24.14 | 1,438,778 |
| 2021-12-21 | $23.49 | $24.46 | $23.49 | $24.21 | $24.21 | 1,395,361 |
| 2021-12-20 | $23.44 | $23.95 | $22.80 | $23.19 | $23.19 | 1,644,582 |
| 2021-12-17 | $23.76 | $24.70 | $23.06 | $24.21 | $24.21 | 4,137,888 |
| 2021-12-16 | $25.71 | $26.23 | $23.87 | $24.05 | $24.05 | 1,562,660 |
| 2021-12-15 | $25.42 | $25.75 | $24.35 | $25.45 | $25.45 | 1,706,130 |
| 2021-12-14 | $25.27 | $26.10 | $25.05 | $25.41 | $25.41 | 1,522,286 |
| 2021-12-13 | $25.74 | $26.43 | $24.91 | $25.71 | $25.71 | 1,174,566 |
| 2021-12-10 | $26.52 | $27.10 | $25.53 | $25.81 | $25.81 | 1,774,709 |
| 2021-12-09 | $28.05 | $28.54 | $26.14 | $26.40 | $26.40 | 1,524,571 |
| 2021-12-08 | $28.05 | $29.15 | $27.71 | $28.55 | $28.55 | 1,061,348 |
| 2021-12-07 | $28.00 | $29.06 | $27.95 | $28.13 | $28.13 | 1,114,378 |
| 2021-12-06 | $26.54 | $27.88 | $25.67 | $27.35 | $27.35 | 1,613,541 |
| 2021-12-03 | $28.51 | $28.70 | $25.76 | $26.36 | $26.36 | 1,596,995 |
| 2021-12-02 | $28.59 | $29.47 | $28.11 | $28.72 | $28.72 | 1,276,643 |
| 2021-12-01 | $30.25 | $30.99 | $28.39 | $28.59 | $28.59 | 1,405,953 |
| 2021-11-30 | $30.20 | $30.94 | $28.84 | $29.99 | $29.99 | 1,846,051 |
| 2021-11-29 | $29.00 | $30.85 | $29.00 | $30.26 | $30.26 | 1,318,305 |
| 2021-11-26 | $29.50 | $29.77 | $28.65 | $28.96 | $28.96 | 925,579 |
| 2021-11-24 | $29.67 | $30.21 | $28.81 | $29.82 | $29.82 | 1,192,880 |
| 2021-11-23 | $30.85 | $31.29 | $29.03 | $29.74 | $29.74 | 1,793,198 |
| 2021-11-22 | $32.89 | $33.01 | $30.53 | $30.83 | $30.83 | 1,198,655 |
| 2021-11-19 | $32.90 | $33.90 | $32.43 | $32.53 | $32.53 | 977,526 |
| 2021-11-18 | $35.40 | $35.40 | $32.75 | $32.94 | $32.94 | 1,135,264 |
| 2021-11-17 | $36.36 | $36.36 | $35.10 | $35.54 | $35.54 | 1,204,684 |
| 2021-11-16 | $35.62 | $37.03 | $35.56 | $36.54 | $36.54 | 1,947,351 |
| 2021-11-15 | $35.30 | $35.93 | $34.26 | $35.74 | $35.74 | 1,076,668 |
| 2021-11-12 | $34.97 | $35.41 | $34.74 | $35.23 | $35.23 | 1,443,326 |
| 2021-11-11 | $34.32 | $35.04 | $34.32 | $34.85 | $34.85 | 821,156 |
| 2021-11-10 | $34.38 | $34.77 | $33.77 | $34.41 | $34.41 | 1,025,553 |
| 2021-11-09 | $33.65 | $34.85 | $33.16 | $34.80 | $34.80 | 1,253,550 |
| 2021-11-08 | $33.77 | $34.36 | $33.04 | $33.67 | $33.67 | 1,114,260 |
| 2021-11-05 | $32.62 | $33.58 | $32.33 | $33.42 | $33.42 | 1,491,465 |
| 2021-11-04 | $32.41 | $32.83 | $31.14 | $32.14 | $32.14 | 1,699,834 |
| 2021-11-03 | $34.51 | $35.03 | $31.97 | $32.19 | $32.19 | 2,757,889 |
| 2021-11-02 | $35.35 | $37.19 | $33.62 | $36.03 | $36.03 | 4,494,795 |
| 2021-11-01 | $34.91 | $37.75 | $34.70 | $37.00 | $37.00 | 3,299,064 |
| 2021-10-29 | $35.23 | $35.46 | $34.71 | $34.91 | $34.91 | 1,010,280 |
| 2021-10-28 | $34.00 | $35.42 | $33.84 | $35.19 | $35.19 | 1,555,026 |
| 2021-10-27 | $33.62 | $34.20 | $33.40 | $33.90 | $33.90 | 1,022,815 |
| 2021-10-26 | $34.50 | $34.52 | $33.32 | $33.55 | $33.55 | 757,686 |
| 2021-10-25 | $33.76 | $34.05 | $33.16 | $33.90 | $33.90 | 1,097,303 |
| 2021-10-22 | $33.00 | $33.82 | $32.73 | $33.63 | $33.63 | 1,151,278 |
| 2021-10-21 | $33.00 | $33.80 | $33.00 | $33.36 | $33.36 | 824,688 |
| 2021-10-20 | $33.56 | $33.59 | $32.70 | $33.15 | $33.15 | 560,879 |
| 2021-10-19 | $33.02 | $33.31 | $32.68 | $33.15 | $33.15 | 836,034 |
| 2021-10-18 | $32.78 | $33.30 | $32.42 | $32.97 | $32.97 | 795,670 |
| 2021-10-15 | $32.76 | $33.36 | $32.61 | $33.03 | $33.03 | 964,342 |
| 2021-10-14 | $32.00 | $33.05 | $31.80 | $32.56 | $32.56 | 1,024,341 |
| 2021-10-13 | $31.18 | $32.07 | $31.10 | $31.77 | $31.77 | 1,648,176 |
| 2021-10-12 | $30.68 | $31.39 | $30.49 | $31.09 | $31.09 | 524,720 |
| 2021-10-11 | $31.36 | $31.36 | $30.47 | $30.49 | $30.49 | 988,599 |
| 2021-10-08 | $32.27 | $32.29 | $31.43 | $31.56 | $31.56 | 531,836 |
| 2021-10-07 | $31.47 | $32.15 | $31.04 | $31.99 | $31.99 | 1,042,576 |
| 2021-10-06 | $30.60 | $31.35 | $30.50 | $31.03 | $31.03 | 737,373 |
| 2021-10-05 | $30.56 | $31.37 | $30.50 | $31.20 | $31.20 | 839,877 |
| 2021-10-04 | $31.57 | $31.66 | $29.90 | $30.81 | $30.81 | 1,645,274 |
| 2021-10-01 | $32.25 | $32.92 | $30.68 | $31.95 | $31.95 | 1,397,613 |
| 2021-09-30 | $30.94 | $31.85 | $30.36 | $31.65 | $31.65 | 1,526,678 |
| 2021-09-29 | $31.87 | $31.91 | $30.61 | $30.92 | $30.92 | 1,701,485 |
| 2021-09-28 | $33.16 | $33.16 | $30.89 | $31.37 | $31.37 | 3,392,850 |
| 2021-09-27 | $34.80 | $34.93 | $33.55 | $33.57 | $33.57 | 2,373,049 |
| 2021-09-24 | $35.01 | $35.50 | $34.24 | $34.40 | $34.40 | 1,960,733 |
| 2021-09-23 | $35.35 | $35.62 | $34.04 | $35.28 | $35.28 | 2,644,240 |
| 2021-09-22 | $36.30 | $36.69 | $34.99 | $35.21 | $35.21 | 9,227,674 |
| 2021-09-21 | $36.74 | $38.01 | $36.52 | $37.43 | $37.43 | 2,371,196 |
| 2021-09-20 | $36.82 | $37.20 | $36.26 | $37.11 | $37.11 | 2,573,399 |
| 2021-09-17 | $38.07 | $38.20 | $37.25 | $37.34 | $37.34 | 12,195,691 |
| 2021-09-16 | $38.05 | $38.26 | $37.45 | $37.89 | $37.89 | 2,921,337 |
| 2021-09-15 | $37.98 | $38.15 | $37.65 | $38.01 | $38.01 | 2,116,332 |
| 2021-09-14 | $37.43 | $38.10 | $37.19 | $37.70 | $37.70 | 1,594,830 |
| 2021-09-13 | $37.67 | $37.79 | $36.03 | $37.44 | $37.44 | 1,313,363 |
| 2021-09-10 | $37.83 | $38.00 | $37.25 | $37.59 | $37.59 | 1,396,271 |
| 2021-09-09 | $35.60 | $37.67 | $35.55 | $37.47 | $37.47 | 1,402,173 |
| 2021-09-08 | $35.86 | $36.33 | $34.82 | $35.89 | $35.89 | 1,282,715 |
| 2021-09-07 | $39.80 | $39.83 | $35.84 | $35.86 | $35.86 | 2,010,999 |
| 2021-09-03 | $39.30 | $40.00 | $39.01 | $39.73 | $39.73 | 1,928,406 |
| 2021-09-02 | $39.00 | $39.75 | $38.87 | $39.30 | $39.30 | 2,237,664 |
| 2021-09-01 | $38.50 | $39.37 | $38.10 | $39.04 | $39.04 | 1,736,840 |
| 2021-08-31 | $38.04 | $38.66 | $37.83 | $38.47 | $38.47 | 1,779,538 |
| 2021-08-30 | $37.69 | $38.54 | $37.68 | $38.21 | $38.21 | 1,829,755 |
| 2021-08-27 | $37.25 | $38.14 | $37.14 | $37.68 | $37.68 | 1,399,553 |
| 2021-08-26 | $37.52 | $38.06 | $36.82 | $37.38 | $37.38 | 1,036,705 |
| 2021-08-25 | $37.58 | $39.05 | $36.21 | $37.79 | $37.79 | 2,050,797 |
| 2021-08-24 | $36.02 | $38.15 | $35.66 | $37.65 | $37.65 | 1,421,346 |
| 2021-08-23 | $36.75 | $37.11 | $35.45 | $36.14 | $36.14 | 1,011,279 |
| 2021-08-20 | $35.78 | $37.13 | $35.71 | $36.53 | $36.53 | 1,118,694 |
| 2021-08-19 | $36.39 | $36.58 | $34.72 | $35.45 | $35.45 | 1,560,008 |
| 2021-08-18 | $36.45 | $37.50 | $36.08 | $36.42 | $36.42 | 927,929 |
| 2021-08-17 | $37.47 | $37.74 | $35.79 | $37.01 | $37.01 | 1,365,108 |
| 2021-08-16 | $38.00 | $39.07 | $37.26 | $37.89 | $37.89 | 1,141,073 |
| 2021-08-13 | $38.52 | $38.80 | $36.78 | $38.49 | $38.49 | 1,181,941 |
| 2021-08-12 | $37.60 | $39.29 | $36.49 | $38.80 | $38.80 | 2,847,469 |
| 2021-08-11 | $37.41 | $39.29 | $36.71 | $37.71 | $37.71 | 1,228,167 |
| 2021-08-10 | $39.48 | $40.00 | $36.69 | $37.28 | $37.28 | 2,088,205 |
| 2021-08-09 | $39.38 | $40.32 | $38.15 | $39.90 | $39.90 | 1,857,035 |
| 2021-08-06 | $40.27 | $41.00 | $39.36 | $40.05 | $40.05 | 3,648,654 |
| 2021-08-05 | $43.25 | $43.61 | $40.64 | $40.86 | $40.86 | 1,622,594 |
| 2021-08-04 | $39.70 | $43.78 | $38.65 | $43.31 | $43.31 | 4,517,682 |
| 2021-08-03 | $36.15 | $36.89 | $35.57 | $35.68 | $35.68 | 1,014,942 |
| 2021-08-02 | $35.99 | $36.91 | $34.71 | $36.12 | $36.12 | 549,432 |
| 2021-07-30 | $36.00 | $36.35 | $35.36 | $35.59 | $35.59 | 564,646 |
| 2021-07-29 | $37.62 | $38.10 | $35.61 | $36.22 | $36.22 | 673,172 |
| 2021-07-28 | $38.63 | $38.66 | $37.52 | $37.79 | $37.79 | 326,622 |
| 2021-07-27 | $39.40 | $39.45 | $36.80 | $38.01 | $38.01 | 759,403 |
| 2021-07-26 | $39.43 | $39.85 | $38.10 | $39.08 | $39.08 | 441,879 |
| 2021-07-23 | $40.12 | $40.25 | $38.38 | $39.09 | $39.09 | 396,375 |
| 2021-07-22 | $39.35 | $40.68 | $39.01 | $40.26 | $40.26 | 289,632 |
| 2021-07-21 | $39.46 | $40.15 | $38.93 | $39.22 | $39.22 | 457,160 |
| 2021-07-20 | $38.65 | $39.88 | $38.29 | $39.41 | $39.41 | 617,463 |
| 2021-07-19 | $37.47 | $38.61 | $37.04 | $38.14 | $38.14 | 438,314 |
| 2021-07-16 | $39.00 | $39.31 | $38.01 | $38.14 | $38.14 | 360,159 |
| 2021-07-15 | $38.05 | $38.94 | $37.44 | $38.81 | $38.81 | 416,712 |
| 2021-07-14 | $38.91 | $39.04 | $37.12 | $37.84 | $37.84 | 681,076 |
| 2021-07-13 | $39.63 | $40.10 | $38.32 | $38.88 | $38.88 | 377,006 |
| 2021-07-12 | $40.00 | $40.02 | $38.53 | $39.54 | $39.54 | 703,457 |
| 2021-07-09 | $39.50 | $40.17 | $39.40 | $40.03 | $40.03 | 383,844 |
| 2021-07-08 | $38.49 | $39.30 | $36.60 | $39.30 | $39.30 | 662,536 |
| 2021-07-07 | $40.27 | $40.52 | $39.13 | $39.25 | $39.25 | 837,012 |
| 2021-07-06 | $40.25 | $41.17 | $39.52 | $40.63 | $40.63 | 1,526,076 |
| 2021-07-02 | $39.29 | $40.23 | $38.54 | $40.07 | $40.07 | 699,027 |
| 2021-07-01 | $39.60 | $40.17 | $38.52 | $39.05 | $39.05 | 930,747 |
| 2021-06-30 | $40.94 | $41.27 | $39.39 | $39.56 | $39.56 | 848,571 |
| 2021-06-29 | $41.60 | $42.38 | $40.60 | $40.74 | $40.74 | 841,744 |
| 2021-06-28 | $42.68 | $43.53 | $41.41 | $41.97 | $41.97 | 597,773 |
| 2021-06-25 | $44.04 | $44.39 | $42.56 | $42.56 | $42.56 | 2,990,306 |
| 2021-06-24 | $43.53 | $44.86 | $43.31 | $43.96 | $43.96 | 431,404 |
| 2021-06-23 | $42.57 | $43.81 | $42.57 | $43.08 | $43.08 | 510,344 |
| 2021-06-22 | $42.83 | $43.34 | $42.05 | $42.43 | $42.43 | 1,257,339 |
| 2021-06-21 | $44.00 | $44.20 | $42.55 | $42.87 | $42.87 | 1,636,887 |
| 2021-06-18 | $43.02 | $44.59 | $42.89 | $44.14 | $44.14 | 3,049,298 |
| 2021-06-17 | $43.50 | $44.78 | $42.88 | $43.15 | $43.15 | 1,682,829 |
| 2021-06-16 | $42.84 | $43.77 | $42.44 | $43.41 | $43.41 | 1,696,508 |
| 2021-06-15 | $43.27 | $44.22 | $42.35 | $42.92 | $42.92 | 693,951 |
| 2021-06-14 | $46.63 | $46.80 | $41.89 | $42.98 | $42.98 | 1,234,053 |
| 2021-06-11 | $44.60 | $46.99 | $43.64 | $46.95 | $46.95 | 1,169,193 |
| 2021-06-10 | $43.00 | $44.32 | $42.60 | $44.15 | $44.15 | 813,538 |
| 2021-06-09 | $43.81 | $44.38 | $43.03 | $43.41 | $43.41 | 790,342 |
| 2021-06-08 | $41.50 | $43.80 | $41.08 | $43.36 | $43.36 | 1,029,868 |
| 2021-06-07 | $39.60 | $42.42 | $39.60 | $41.67 | $41.67 | 1,701,686 |
| 2021-06-04 | $39.51 | $40.60 | $39.10 | $39.65 | $39.65 | 1,757,475 |
| 2021-06-03 | $39.00 | $40.05 | $38.03 | $39.60 | $39.60 | 748,009 |
| 2021-06-02 | $38.37 | $40.16 | $38.13 | $39.96 | $39.96 | 1,470,652 |
| 2021-06-01 | $38.17 | $38.53 | $37.92 | $38.53 | $38.53 | 1,070,048 |
| 2021-05-28 | $37.79 | $38.09 | $36.22 | $38.00 | $38.00 | 1,486,578 |
| 2021-05-27 | $37.77 | $38.43 | $37.11 | $38.00 | $38.00 | 989,287 |
| 2021-05-26 | $37.36 | $38.89 | $37.10 | $37.98 | $37.98 | 1,431,835 |
| 2021-05-25 | $37.48 | $37.70 | $36.88 | $37.08 | $37.08 | 1,020,933 |
| 2021-05-24 | $37.52 | $37.74 | $36.71 | $37.50 | $37.50 | 1,154,278 |
| 2021-05-21 | $37.01 | $38.07 | $36.53 | $37.53 | $37.53 | 1,075,642 |
| 2021-05-20 | $36.74 | $37.48 | $35.54 | $37.02 | $37.02 | 2,220,354 |
| 2021-05-19 | $37.18 | $38.99 | $36.13 | $38.37 | $38.37 | 862,127 |
| 2021-05-18 | $38.81 | $39.49 | $38.20 | $38.50 | $38.50 | 832,857 |
| 2021-05-17 | $37.53 | $38.55 | $36.76 | $37.91 | $37.91 | 980,467 |
| 2021-05-14 | $34.59 | $39.28 | $34.52 | $38.12 | $38.12 | 1,922,731 |
| 2021-05-13 | $36.01 | $36.47 | $32.59 | $34.30 | $34.30 | 1,567,776 |
| 2021-05-12 | $38.19 | $38.61 | $34.74 | $35.22 | $35.22 | 1,863,503 |
| 2021-05-11 | $34.00 | $40.79 | $33.70 | $40.46 | $40.46 | 2,480,478 |
| 2021-05-10 | $36.14 | $37.81 | $33.67 | $34.80 | $34.80 | 1,705,529 |
| 2021-05-07 | $39.29 | $39.36 | $35.41 | $36.14 | $36.14 | 1,934,037 |
| 2021-05-06 | $42.11 | $42.45 | $37.56 | $38.98 | $38.98 | 1,661,056 |
| 2021-05-05 | $44.00 | $44.49 | $40.75 | $42.01 | $42.01 | 2,275,400 |
| 2021-05-04 | $45.34 | $46.44 | $44.35 | $45.65 | $45.65 | 1,206,820 |
| 2021-05-03 | $45.73 | $46.23 | $44.39 | $46.11 | $46.11 | 636,044 |
| 2021-04-30 | $44.75 | $45.49 | $44.50 | $44.70 | $44.70 | 206,437 |
| 2021-04-29 | $45.59 | $46.49 | $44.50 | $45.15 | $45.15 | 489,829 |
| 2021-04-28 | $46.64 | $46.82 | $44.51 | $45.40 | $45.40 | 632,867 |
| 2021-04-27 | $48.00 | $49.02 | $46.37 | $46.64 | $46.64 | 576,348 |
| 2021-04-26 | $48.30 | $49.35 | $46.95 | $47.75 | $47.75 | 733,514 |
| 2021-04-23 | $44.99 | $46.92 | $44.50 | $46.37 | $46.37 | 694,920 |
| 2021-04-22 | $41.39 | $45.50 | $41.39 | $44.16 | $44.16 | 936,671 |
| 2021-04-21 | $40.62 | $43.26 | $40.50 | $41.86 | $41.86 | 682,466 |
| 2021-04-20 | $42.51 | $42.88 | $40.21 | $41.00 | $41.00 | 890,590 |
| 2021-04-19 | $47.02 | $47.08 | $40.51 | $42.08 | $42.08 | 1,299,266 |
| 2021-04-16 | $48.22 | $48.50 | $44.95 | $45.98 | $45.98 | 580,796 |
| 2021-04-15 | $50.00 | $50.29 | $47.41 | $47.45 | $47.45 | 507,092 |
| 2021-04-14 | $50.28 | $53.28 | $48.17 | $48.58 | $48.58 | 520,275 |
| 2021-04-13 | $50.28 | $52.50 | $49.25 | $51.35 | $51.35 | 734,040 |
| 2021-04-12 | $52.97 | $55.22 | $49.40 | $51.38 | $51.38 | 770,919 |
| 2021-04-09 | $54.01 | $56.45 | $51.17 | $53.65 | $53.65 | 1,379,950 |
| 2021-04-08 | $58.00 | $58.85 | $54.30 | $56.00 | $56.00 | 1,136,386 |
| 2021-04-07 | $57.30 | $62.53 | $54.71 | $58.00 | $58.00 | 3,251,164 |
| 2021-04-06 | $51.51 | $57.65 | $51.01 | $56.23 | $56.23 | 1,603,658 |
| 2021-04-05 | $49.06 | $52.70 | $46.31 | $49.61 | $49.61 | 1,989,296 |
| 2021-04-01 | $45.50 | $56.48 | $43.27 | $45.78 | $45.78 | 5,906,318 |
| 2021-03-31 | $39.00 | $45.98 | $37.80 | $45.00 | $45.00 | 10,361,287 |
Coursera Inc (COUR) News Headlines
.jpg)
India's Eruditus plans to shift domicile to India from Singapore for IPO
None
reuters.com Feb. 12, 2024.jpg)
These options plays can help investors profit from a pullback in stocks, Goldman says
If investors bet against the stocks likely to see big drops in a market downturn, it may help offset losses elsewhere.
cnbc.com Feb. 18, 2024.jpg)
Recent Coursera Inc (COUR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Coursera Inc (COUR) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |