Vinci Partners Investments Ltd - Class A (VINP) Exchange: NASDAQ
Data as of April 24, 2024
$10.55 ($0.19) 1.83%
Vinci Partners Investments Ltd - Class A - Daily Information
Click for more stock information on Vinci Partners Investments Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $10.30 |
| Previous Close | $10.55 |
| High | $10.73 |
| Low | $10.21 |
| Adjusted Open | $10.30 |
| Previous Adjusted Close | $10.55 |
| Adjusted High | $10.73 |
| Adjusted Low | $10.21 |
About Vinci Partners Investments Ltd - Class A (VINP)
Vinci Partners Investments Ltd - Class A
Invest in Vinci Partners Investments Ltd - Class A (VINP)
Historical Stock Data for Vinci Partners Investments Ltd - Class A (VINP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $10.30 | $10.73 | $10.21 | $10.55 | $10.55 | 10,107 |
| 2024-04-23 | $10.47 | $10.50 | $10.20 | $10.36 | $10.36 | 25,874 |
| 2024-04-22 | $10.20 | $10.50 | $10.18 | $10.49 | $10.49 | 9,868 |
| 2024-04-19 | $10.31 | $10.35 | $10.12 | $10.25 | $10.25 | 14,944 |
| 2024-04-18 | $10.14 | $10.43 | $10.14 | $10.21 | $10.21 | 12,775 |
| 2024-04-17 | $10.41 | $10.41 | $10.10 | $10.15 | $10.15 | 11,269 |
| 2024-04-16 | $10.44 | $10.54 | $10.21 | $10.43 | $10.43 | 13,339 |
| 2024-04-15 | $10.85 | $10.85 | $10.37 | $10.55 | $10.55 | 26,827 |
| 2024-04-12 | $10.96 | $10.96 | $10.75 | $10.80 | $10.80 | 17,671 |
| 2024-04-11 | $11.06 | $11.22 | $10.87 | $10.87 | $10.87 | 16,481 |
| 2024-04-10 | $11.01 | $11.17 | $11.01 | $11.06 | $11.06 | 5,999 |
| 2024-04-09 | $11.14 | $11.24 | $11.06 | $11.08 | $11.08 | 17,311 |
| 2024-04-08 | $11.12 | $11.62 | $11.12 | $11.17 | $11.17 | 16,865 |
| 2024-04-05 | $11.21 | $11.25 | $11.13 | $11.14 | $11.14 | 8,641 |
| 2024-04-04 | $11.28 | $11.52 | $11.20 | $11.21 | $11.21 | 21,090 |
| 2024-04-03 | $11.09 | $11.23 | $11.09 | $11.20 | $11.20 | 3,150 |
| 2024-04-02 | $11.25 | $11.28 | $11.15 | $11.26 | $11.26 | 36,835 |
| 2024-04-01 | $11.31 | $11.35 | $11.05 | $11.30 | $11.30 | 17,047 |
| 2024-03-28 | $11.43 | $11.56 | $11.07 | $11.30 | $11.30 | 12,209 |
| 2024-03-27 | $11.23 | $11.40 | $11.05 | $11.39 | $11.39 | 14,341 |
| 2024-03-26 | $11.34 | $11.59 | $11.21 | $11.25 | $11.25 | 12,923 |
| 2024-03-25 | $11.23 | $11.29 | $11.21 | $11.26 | $11.26 | 7,348 |
| 2024-03-22 | $11.48 | $11.60 | $11.05 | $11.24 | $11.24 | 21,408 |
| 2024-03-21 | $11.53 | $11.62 | $11.33 | $11.56 | $11.56 | 18,020 |
| 2024-03-20 | $11.32 | $11.50 | $11.21 | $11.50 | $11.50 | 13,511 |
| 2024-03-19 | $11.31 | $11.49 | $11.26 | $11.39 | $11.39 | 14,647 |
| 2024-03-18 | $11.56 | $11.56 | $11.04 | $11.27 | $11.27 | 44,287 |
| 2024-03-15 | $11.41 | $11.44 | $11.30 | $11.44 | $11.44 | 61,271 |
| 2024-03-14 | $11.30 | $11.45 | $11.11 | $11.29 | $11.29 | 90,040 |
| 2024-03-13 | $11.59 | $11.59 | $11.23 | $11.23 | $11.23 | 15,508 |
| 2024-03-12 | $11.51 | $11.60 | $11.27 | $11.41 | $11.41 | 20,127 |
| 2024-03-11 | $11.36 | $11.68 | $11.14 | $11.51 | $11.51 | 181,953 |
| 2024-03-08 | $10.91 | $11.85 | $10.62 | $11.35 | $11.35 | 128,160 |
| 2024-03-07 | $10.94 | $10.95 | $10.60 | $10.81 | $10.81 | 18,966 |
| 2024-03-06 | $10.82 | $10.95 | $10.80 | $10.80 | $10.80 | 15,985 |
| 2024-03-05 | $10.99 | $11.00 | $10.78 | $10.85 | $10.85 | 8,407 |
| 2024-03-04 | $10.98 | $10.99 | $10.90 | $10.99 | $10.99 | 21,511 |
| 2024-03-01 | $10.99 | $10.99 | $10.73 | $10.80 | $10.80 | 12,876 |
| 2024-02-29 | $10.86 | $10.92 | $10.56 | $10.82 | $10.82 | 10,622 |
| 2024-02-28 | $10.81 | $10.99 | $10.68 | $10.69 | $10.69 | 15,338 |
| 2024-02-27 | $10.89 | $10.95 | $10.61 | $10.90 | $10.90 | 18,010 |
| 2024-02-26 | $10.55 | $10.95 | $10.47 | $10.79 | $10.79 | 17,701 |
| 2024-02-23 | $10.80 | $10.82 | $10.37 | $10.60 | $10.60 | 17,121 |
| 2024-02-22 | $11.15 | $11.23 | $10.52 | $10.73 | $10.73 | 34,759 |
| 2024-02-21 | $11.14 | $11.28 | $10.89 | $11.00 | $11.00 | 12,916 |
| 2024-02-20 | $11.16 | $11.42 | $11.16 | $11.30 | $11.10 | 39,197 |
| 2024-02-16 | $11.16 | $11.31 | $10.93 | $11.12 | $11.12 | 59,541 |
| 2024-02-15 | $10.91 | $11.05 | $10.80 | $11.01 | $11.01 | 20,681 |
| 2024-02-14 | $10.56 | $10.89 | $10.45 | $10.80 | $10.80 | 1,196,620 |
| 2024-02-13 | $10.61 | $10.70 | $10.39 | $10.45 | $10.45 | 30,695 |
| 2024-02-12 | $10.91 | $11.00 | $10.84 | $10.90 | $10.90 | 22,693 |
| 2024-02-09 | $10.79 | $11.00 | $10.77 | $10.91 | $10.91 | 47,971 |
| 2024-02-08 | $10.48 | $10.95 | $10.37 | $10.54 | $10.54 | 101,541 |
| 2024-02-07 | $10.69 | $10.69 | $10.48 | $10.54 | $10.54 | 14,691 |
| 2024-02-06 | $10.49 | $10.76 | $10.38 | $10.74 | $10.74 | 12,750 |
| 2024-02-05 | $10.47 | $10.52 | $10.30 | $10.50 | $10.50 | 44,581 |
| 2024-02-02 | $10.49 | $10.50 | $10.28 | $10.45 | $10.45 | 26,538 |
| 2024-02-01 | $10.52 | $10.62 | $10.32 | $10.46 | $10.46 | 42,827 |
| 2024-01-31 | $10.76 | $10.85 | $10.52 | $10.52 | $10.52 | 49,615 |
| 2024-01-30 | $10.75 | $10.95 | $10.69 | $10.78 | $10.78 | 50,669 |
| 2024-01-29 | $10.90 | $10.95 | $10.78 | $10.94 | $10.94 | 30,460 |
| 2024-01-26 | $10.68 | $10.94 | $10.63 | $10.85 | $10.85 | 32,148 |
| 2024-01-25 | $10.72 | $10.75 | $10.55 | $10.65 | $10.65 | 98,377 |
| 2024-01-24 | $10.60 | $10.89 | $10.51 | $10.54 | $10.54 | 10,935 |
| 2024-01-23 | $10.78 | $10.78 | $10.53 | $10.60 | $10.60 | 10,784 |
| 2024-01-22 | $10.81 | $10.93 | $10.60 | $10.78 | $10.78 | 108,066 |
| 2024-01-19 | $11.15 | $11.20 | $10.70 | $10.75 | $10.75 | 19,352 |
| 2024-01-18 | $11.06 | $11.23 | $10.92 | $11.17 | $11.17 | 15,714 |
| 2024-01-17 | $11.13 | $11.28 | $10.90 | $10.93 | $10.93 | 23,610 |
| 2024-01-16 | $11.20 | $11.28 | $11.00 | $11.06 | $11.06 | 23,857 |
| 2024-01-12 | $11.30 | $11.41 | $11.23 | $11.32 | $11.32 | 20,272 |
| 2024-01-11 | $11.41 | $11.53 | $11.20 | $11.37 | $11.37 | 26,577 |
| 2024-01-10 | $11.39 | $11.60 | $11.26 | $11.39 | $11.39 | 28,057 |
| 2024-01-09 | $11.31 | $11.55 | $11.25 | $11.31 | $11.31 | 88,854 |
| 2024-01-08 | $10.98 | $11.36 | $10.88 | $11.30 | $11.30 | 43,824 |
| 2024-01-05 | $10.74 | $10.78 | $10.60 | $10.70 | $10.70 | 2,204,565 |
| 2024-01-04 | $10.63 | $10.71 | $10.58 | $10.65 | $10.65 | 9,584 |
| 2024-01-03 | $10.65 | $10.96 | $10.50 | $10.60 | $10.60 | 20,496 |
| 2024-01-02 | $10.91 | $10.91 | $10.68 | $10.70 | $10.70 | 19,298 |
| 2023-12-29 | $10.92 | $11.12 | $10.88 | $10.95 | $10.95 | 6,615 |
| 2023-12-28 | $11.00 | $11.19 | $10.74 | $10.99 | $10.99 | 115,563 |
| 2023-12-27 | $10.82 | $11.19 | $10.66 | $11.00 | $11.00 | 146,728 |
| 2023-12-26 | $10.55 | $10.94 | $10.55 | $10.82 | $10.82 | 28,343 |
| 2023-12-22 | $10.62 | $10.71 | $10.53 | $10.62 | $10.62 | 138,101 |
| 2023-12-21 | $10.64 | $10.94 | $10.19 | $10.66 | $10.66 | 160,657 |
| 2023-12-20 | $10.72 | $10.97 | $10.44 | $10.44 | $10.44 | 65,078 |
| 2023-12-19 | $10.88 | $11.11 | $10.47 | $10.70 | $10.70 | 175,440 |
| 2023-12-18 | $10.38 | $10.56 | $10.38 | $10.52 | $10.52 | 156,633 |
| 2023-12-15 | $10.44 | $10.74 | $10.38 | $10.43 | $10.43 | 70,913 |
| 2023-12-14 | $10.33 | $10.57 | $10.33 | $10.50 | $10.50 | 32,842 |
| 2023-12-13 | $10.07 | $10.39 | $9.85 | $10.32 | $10.32 | 29,072 |
| 2023-12-12 | $10.29 | $10.29 | $9.90 | $10.09 | $10.09 | 38,650 |
| 2023-12-11 | $10.49 | $10.57 | $10.11 | $10.29 | $10.29 | 25,988 |
| 2023-12-08 | $10.50 | $10.80 | $10.36 | $10.49 | $10.49 | 16,060 |
| 2023-12-07 | $10.54 | $10.68 | $10.35 | $10.50 | $10.50 | 28,822 |
| 2023-12-06 | $10.74 | $10.74 | $10.20 | $10.52 | $10.52 | 34,131 |
| 2023-12-05 | $10.49 | $10.64 | $10.27 | $10.55 | $10.55 | 21,242 |
| 2023-12-04 | $10.36 | $10.53 | $10.29 | $10.50 | $10.50 | 13,185 |
| 2023-12-01 | $10.25 | $10.53 | $10.03 | $10.53 | $10.53 | 50,393 |
| 2023-11-30 | $10.02 | $10.29 | $10.02 | $10.09 | $10.09 | 7,892 |
| 2023-11-29 | $10.16 | $10.32 | $10.03 | $10.04 | $10.04 | 14,213 |
| 2023-11-28 | $10.35 | $10.46 | $10.12 | $10.12 | $10.12 | 7,760 |
| 2023-11-27 | $10.14 | $10.38 | $10.08 | $10.38 | $10.38 | 14,842 |
| 2023-11-24 | $10.32 | $10.38 | $10.06 | $10.06 | $10.06 | 6,804 |
| 2023-11-22 | $10.00 | $10.30 | $9.93 | $10.30 | $10.30 | 5,034 |
| 2023-11-21 | $10.16 | $10.34 | $10.01 | $10.01 | $10.01 | 11,719 |
| 2023-11-20 | $10.39 | $10.78 | $10.30 | $10.49 | $10.31 | 30,566 |
| 2023-11-17 | $10.44 | $10.44 | $10.04 | $10.23 | $10.06 | 40,363 |
| 2023-11-16 | $10.16 | $10.79 | $10.02 | $10.59 | $10.41 | 36,788 |
| 2023-11-15 | $10.46 | $10.80 | $9.80 | $10.04 | $9.87 | 179,553 |
| 2023-11-14 | $10.15 | $10.78 | $10.13 | $10.59 | $10.41 | 20,678 |
| 2023-11-13 | $10.03 | $10.42 | $10.01 | $10.13 | $9.96 | 11,888 |
| 2023-11-10 | $10.30 | $10.45 | $9.87 | $10.20 | $10.20 | 12,023 |
| 2023-11-09 | $10.20 | $10.55 | $9.92 | $10.31 | $10.31 | 27,287 |
| 2023-11-08 | $10.16 | $10.80 | $9.88 | $10.31 | $10.31 | 32,031 |
| 2023-11-07 | $10.24 | $10.51 | $10.00 | $10.03 | $10.03 | 60,319 |
| 2023-11-06 | $10.29 | $10.68 | $10.14 | $10.27 | $10.27 | 8,268 |
| 2023-11-03 | $10.14 | $10.65 | $9.80 | $10.25 | $10.25 | 86,131 |
| 2023-11-02 | $10.29 | $10.80 | $9.95 | $10.14 | $10.14 | 86,301 |
| 2023-11-01 | $9.81 | $10.30 | $9.80 | $10.12 | $10.12 | 18,654 |
| 2023-10-31 | $9.77 | $9.98 | $9.77 | $9.81 | $9.81 | 7,219 |
| 2023-10-30 | $9.70 | $9.91 | $9.60 | $9.64 | $9.64 | 25,953 |
| 2023-10-27 | $9.75 | $9.95 | $9.68 | $9.70 | $9.70 | 36,607 |
| 2023-10-26 | $9.94 | $9.94 | $9.75 | $9.75 | $9.75 | 40,438 |
| 2023-10-25 | $9.94 | $10.13 | $9.89 | $9.97 | $9.97 | 54,742 |
| 2023-10-24 | $10.07 | $10.08 | $9.82 | $10.04 | $10.04 | 19,125 |
| 2023-10-23 | $9.93 | $10.16 | $9.93 | $10.00 | $10.00 | 25,313 |
| 2023-10-20 | $9.83 | $9.93 | $9.70 | $9.89 | $9.89 | 22,797 |
| 2023-10-19 | $10.11 | $10.11 | $9.80 | $9.93 | $9.93 | 73,021 |
| 2023-10-18 | $10.11 | $10.33 | $10.01 | $10.20 | $10.20 | 34,374 |
| 2023-10-17 | $10.28 | $10.31 | $10.04 | $10.24 | $10.24 | 77,249 |
| 2023-10-16 | $10.22 | $10.39 | $10.22 | $10.32 | $10.32 | 28,205 |
| 2023-10-13 | $10.60 | $10.74 | $10.10 | $10.21 | $10.21 | 41,315 |
| 2023-10-12 | $10.87 | $11.30 | $10.53 | $10.58 | $10.58 | 58,374 |
| 2023-10-11 | $10.40 | $11.47 | $10.40 | $10.99 | $10.99 | 113,236 |
| 2023-10-10 | $10.14 | $10.53 | $10.14 | $10.46 | $10.46 | 40,479 |
| 2023-10-09 | $10.14 | $10.29 | $10.06 | $10.19 | $10.19 | 34,909 |
| 2023-10-06 | $10.04 | $10.29 | $10.04 | $10.19 | $10.19 | 20,795 |
| 2023-10-05 | $10.30 | $10.47 | $10.05 | $10.07 | $10.07 | 44,463 |
| 2023-10-04 | $10.48 | $10.48 | $10.02 | $10.27 | $10.27 | 96,703 |
| 2023-10-03 | $10.32 | $10.44 | $10.03 | $10.24 | $10.24 | 98,336 |
| 2023-10-02 | $10.35 | $10.37 | $10.20 | $10.22 | $10.22 | 22,007 |
| 2023-09-29 | $10.30 | $10.38 | $10.06 | $10.20 | $10.20 | 59,115 |
| 2023-09-28 | $10.22 | $10.49 | $10.20 | $10.31 | $10.31 | 29,130 |
| 2023-09-27 | $10.26 | $10.42 | $10.21 | $10.29 | $10.29 | 50,561 |
| 2023-09-26 | $10.51 | $10.53 | $10.37 | $10.43 | $10.43 | 46,706 |
| 2023-09-25 | $10.39 | $10.55 | $10.31 | $10.49 | $10.49 | 34,545 |
| 2023-09-22 | $10.44 | $10.74 | $10.44 | $10.49 | $10.49 | 27,576 |
| 2023-09-21 | $10.70 | $10.77 | $10.30 | $10.32 | $10.32 | 25,894 |
| 2023-09-20 | $10.83 | $10.99 | $10.78 | $10.81 | $10.81 | 60,357 |
| 2023-09-19 | $10.59 | $10.97 | $10.59 | $10.76 | $10.76 | 32,194 |
| 2023-09-18 | $10.77 | $10.80 | $10.50 | $10.63 | $10.63 | 36,130 |
| 2023-09-15 | $10.59 | $11.04 | $10.58 | $10.87 | $10.87 | 286,199 |
| 2023-09-14 | $10.48 | $10.70 | $10.48 | $10.64 | $10.64 | 47,470 |
| 2023-09-13 | $10.57 | $10.75 | $10.45 | $10.49 | $10.49 | 68,195 |
| 2023-09-12 | $10.50 | $10.69 | $10.42 | $10.52 | $10.52 | 34,737 |
| 2023-09-11 | $10.39 | $10.66 | $10.33 | $10.46 | $10.46 | 72,487 |
| 2023-09-08 | $10.40 | $10.40 | $10.13 | $10.26 | $10.26 | 43,906 |
| 2023-09-07 | $10.53 | $10.53 | $10.20 | $10.29 | $10.29 | 90,597 |
| 2023-09-06 | $10.53 | $10.84 | $10.42 | $10.56 | $10.56 | 213,576 |
| 2023-09-05 | $10.41 | $10.54 | $10.32 | $10.49 | $10.49 | 231,524 |
| 2023-09-01 | $10.21 | $10.42 | $10.21 | $10.38 | $10.38 | 55,606 |
| 2023-08-31 | $10.40 | $10.43 | $10.26 | $10.34 | $10.34 | 74,263 |
| 2023-08-30 | $10.15 | $10.39 | $10.13 | $10.39 | $10.39 | 57,119 |
| 2023-08-29 | $9.99 | $10.19 | $9.99 | $10.09 | $10.09 | 54,202 |
| 2023-08-28 | $9.76 | $10.06 | $9.76 | $10.06 | $10.06 | 70,427 |
| 2023-08-25 | $9.82 | $9.94 | $9.53 | $9.76 | $9.76 | 52,543 |
| 2023-08-24 | $9.78 | $10.01 | $9.61 | $9.72 | $9.72 | 87,613 |
| 2023-08-23 | $9.62 | $9.95 | $9.48 | $9.85 | $9.85 | 93,583 |
| 2023-08-22 | $9.59 | $9.82 | $9.52 | $9.73 | $9.54 | 122,250 |
| 2023-08-21 | $9.71 | $9.86 | $9.53 | $9.64 | $9.45 | 46,488 |
| 2023-08-18 | $9.35 | $9.75 | $9.35 | $9.68 | $9.68 | 78,572 |
| 2023-08-17 | $9.93 | $9.93 | $9.39 | $9.41 | $9.41 | 51,195 |
| 2023-08-16 | $9.53 | $9.77 | $9.45 | $9.50 | $9.50 | 66,672 |
| 2023-08-15 | $9.70 | $9.80 | $9.54 | $9.60 | $9.60 | 109,032 |
| 2023-08-14 | $9.90 | $10.00 | $9.51 | $9.65 | $9.65 | 184,959 |
| 2023-08-11 | $9.94 | $10.15 | $9.71 | $9.87 | $9.87 | 158,232 |
| 2023-08-10 | $9.89 | $10.04 | $9.52 | $9.64 | $9.64 | 113,304 |
| 2023-08-09 | $9.85 | $10.00 | $9.70 | $9.80 | $9.80 | 296,643 |
| 2023-08-08 | $9.92 | $10.00 | $9.68 | $9.89 | $9.89 | 156,897 |
| 2023-08-07 | $9.99 | $10.15 | $9.88 | $10.03 | $10.03 | 111,303 |
| 2023-08-04 | $10.13 | $10.24 | $9.95 | $9.99 | $9.99 | 79,407 |
| 2023-08-03 | $10.06 | $10.38 | $9.94 | $10.18 | $10.18 | 248,008 |
| 2023-08-02 | $10.30 | $10.35 | $9.93 | $9.99 | $9.99 | 102,338 |
| 2023-08-01 | $10.34 | $10.62 | $10.13 | $10.27 | $10.27 | 76,432 |
| 2023-07-31 | $10.59 | $10.59 | $10.15 | $10.31 | $10.31 | 45,715 |
| 2023-07-28 | $10.38 | $10.76 | $10.28 | $10.49 | $10.49 | 74,926 |
| 2023-07-27 | $10.57 | $10.69 | $10.16 | $10.22 | $10.22 | 54,864 |
| 2023-07-26 | $10.04 | $10.52 | $10.00 | $10.40 | $10.40 | 57,346 |
| 2023-07-25 | $10.09 | $10.31 | $9.95 | $9.95 | $9.95 | 39,489 |
| 2023-07-24 | $9.79 | $10.26 | $9.79 | $10.18 | $10.18 | 46,013 |
| 2023-07-21 | $10.17 | $10.17 | $9.75 | $9.78 | $9.78 | 78,081 |
| 2023-07-20 | $9.93 | $10.11 | $9.82 | $10.02 | $10.02 | 37,691 |
| 2023-07-19 | $9.96 | $10.20 | $9.70 | $9.88 | $9.88 | 83,739 |
| 2023-07-18 | $10.07 | $10.28 | $9.90 | $10.05 | $10.05 | 45,412 |
| 2023-07-17 | $9.97 | $10.31 | $9.97 | $10.09 | $10.09 | 45,002 |
| 2023-07-14 | $9.96 | $10.22 | $9.81 | $9.92 | $9.92 | 178,036 |
| 2023-07-13 | $9.96 | $10.10 | $9.80 | $10.04 | $10.04 | 99,573 |
| 2023-07-12 | $9.79 | $9.93 | $9.49 | $9.76 | $9.76 | 70,294 |
| 2023-07-11 | $9.87 | $9.98 | $9.34 | $9.50 | $9.50 | 56,265 |
| 2023-07-10 | $9.75 | $10.24 | $9.45 | $9.77 | $9.77 | 72,787 |
| 2023-07-07 | $9.12 | $9.90 | $9.12 | $9.84 | $9.84 | 70,540 |
| 2023-07-06 | $9.42 | $9.71 | $9.01 | $9.10 | $9.10 | 54,142 |
| 2023-07-05 | $9.32 | $9.87 | $9.28 | $9.54 | $9.54 | 90,594 |
| 2023-07-03 | $9.45 | $9.75 | $9.32 | $9.43 | $9.43 | 40,812 |
| 2023-06-30 | $9.14 | $9.68 | $9.04 | $9.32 | $9.32 | 55,493 |
| 2023-06-29 | $9.54 | $9.61 | $8.91 | $9.01 | $9.01 | 44,437 |
| 2023-06-28 | $9.33 | $9.73 | $9.25 | $9.52 | $9.52 | 31,123 |
| 2023-06-27 | $9.41 | $9.66 | $9.16 | $9.16 | $9.16 | 28,586 |
| 2023-06-26 | $9.11 | $9.45 | $9.11 | $9.20 | $9.20 | 19,281 |
| 2023-06-23 | $9.04 | $9.37 | $9.04 | $9.15 | $9.15 | 38,784 |
| 2023-06-22 | $9.23 | $9.41 | $9.11 | $9.16 | $9.16 | 41,969 |
| 2023-06-21 | $9.12 | $9.37 | $9.11 | $9.33 | $9.33 | 36,604 |
| 2023-06-20 | $9.20 | $9.25 | $9.07 | $9.12 | $9.12 | 19,612 |
| 2023-06-16 | $9.35 | $9.37 | $9.00 | $9.16 | $9.16 | 48,459 |
| 2023-06-15 | $8.91 | $9.40 | $8.91 | $9.18 | $9.18 | 98,357 |
| 2023-06-14 | $8.98 | $9.10 | $8.93 | $8.93 | $8.93 | 24,266 |
| 2023-06-13 | $9.12 | $9.13 | $8.98 | $9.05 | $9.05 | 44,494 |
| 2023-06-12 | $8.86 | $9.17 | $8.86 | $9.08 | $9.08 | 54,467 |
| 2023-06-09 | $8.84 | $9.05 | $8.83 | $8.95 | $8.95 | 42,995 |
| 2023-06-08 | $8.45 | $9.07 | $8.45 | $8.82 | $8.82 | 58,513 |
| 2023-06-07 | $8.55 | $8.96 | $8.25 | $8.44 | $8.44 | 107,473 |
| 2023-06-06 | $8.24 | $8.65 | $8.20 | $8.56 | $8.56 | 68,434 |
| 2023-06-05 | $8.04 | $8.45 | $8.04 | $8.33 | $8.33 | 82,578 |
| 2023-06-02 | $8.37 | $8.45 | $7.96 | $8.03 | $8.03 | 197,782 |
| 2023-06-01 | $8.05 | $8.32 | $8.00 | $8.24 | $8.24 | 63,169 |
| 2023-05-31 | $8.09 | $8.20 | $8.01 | $8.03 | $8.03 | 79,522 |
| 2023-05-30 | $8.37 | $8.37 | $8.07 | $8.09 | $8.09 | 45,348 |
| 2023-05-26 | $8.36 | $8.36 | $8.20 | $8.30 | $8.30 | 27,298 |
| 2023-05-25 | $8.47 | $8.47 | $8.24 | $8.41 | $8.41 | 113,279 |
| 2023-05-24 | $7.91 | $8.49 | $7.85 | $8.48 | $8.48 | 97,830 |
| 2023-05-23 | $8.59 | $8.71 | $7.99 | $8.06 | $7.91 | 92,113 |
| 2023-05-22 | $8.63 | $9.04 | $8.46 | $8.59 | $8.43 | 62,524 |
| 2023-05-19 | $8.74 | $9.09 | $8.40 | $8.71 | $8.55 | 115,910 |
| 2023-05-18 | $8.22 | $8.80 | $8.22 | $8.55 | $8.39 | 64,881 |
| 2023-05-17 | $7.99 | $8.60 | $7.96 | $8.53 | $8.37 | 88,471 |
| 2023-05-16 | $7.79 | $8.20 | $7.79 | $8.03 | $7.88 | 106,460 |
| 2023-05-15 | $8.13 | $8.24 | $7.70 | $7.70 | $7.56 | 111,729 |
| 2023-05-12 | $8.00 | $8.62 | $7.90 | $8.00 | $7.85 | 59,687 |
| 2023-05-11 | $8.12 | $8.47 | $7.95 | $8.04 | $7.89 | 30,799 |
| 2023-05-10 | $8.14 | $8.43 | $8.08 | $8.19 | $8.04 | 32,770 |
| 2023-05-09 | $8.15 | $8.50 | $8.00 | $8.14 | $7.99 | 25,062 |
| 2023-05-08 | $8.31 | $8.31 | $7.86 | $7.94 | $7.79 | 162,200 |
| 2023-05-05 | $8.00 | $8.18 | $8.00 | $8.02 | $8.02 | 20,686 |
| 2023-05-04 | $8.07 | $8.15 | $7.97 | $7.97 | $7.97 | 32,154 |
| 2023-05-03 | $8.02 | $8.60 | $7.86 | $8.02 | $8.02 | 34,729 |
| 2023-05-02 | $8.00 | $8.25 | $7.80 | $7.80 | $7.80 | 53,700 |
| 2023-05-01 | $8.37 | $8.43 | $8.08 | $8.08 | $8.08 | 22,444 |
| 2023-04-28 | $8.08 | $8.29 | $7.95 | $8.21 | $8.21 | 25,830 |
| 2023-04-27 | $8.19 | $8.23 | $8.07 | $8.10 | $8.10 | 14,672 |
| 2023-04-26 | $8.46 | $8.57 | $7.95 | $8.12 | $8.12 | 56,443 |
| 2023-04-25 | $8.50 | $8.53 | $8.21 | $8.27 | $8.27 | 18,949 |
| 2023-04-24 | $8.38 | $8.94 | $8.25 | $8.59 | $8.59 | 17,313 |
| 2023-04-21 | $8.52 | $8.76 | $8.25 | $8.25 | $8.25 | 25,223 |
| 2023-04-20 | $8.49 | $8.68 | $8.43 | $8.43 | $8.43 | 19,361 |
| 2023-04-19 | $8.44 | $8.66 | $8.41 | $8.41 | $8.41 | 7,790 |
| 2023-04-18 | $8.57 | $8.99 | $8.44 | $8.50 | $8.50 | 20,428 |
| 2023-04-17 | $8.60 | $8.93 | $8.40 | $8.52 | $8.52 | 17,520 |
| 2023-04-14 | $8.69 | $8.98 | $8.57 | $8.90 | $8.90 | 31,203 |
| 2023-04-13 | $8.59 | $8.93 | $8.34 | $8.65 | $8.65 | 15,431 |
| 2023-04-12 | $8.31 | $8.67 | $8.31 | $8.55 | $8.55 | 25,844 |
| 2023-04-11 | $8.20 | $8.57 | $8.20 | $8.52 | $8.52 | 19,280 |
| 2023-04-10 | $8.04 | $8.32 | $8.04 | $8.20 | $8.20 | 6,716 |
| 2023-04-06 | $8.10 | $8.31 | $8.08 | $8.08 | $8.08 | 11,245 |
| 2023-04-05 | $8.27 | $8.45 | $8.08 | $8.13 | $8.13 | 25,150 |
| 2023-04-04 | $8.25 | $8.41 | $8.10 | $8.41 | $8.41 | 17,489 |
| 2023-04-03 | $8.18 | $8.38 | $8.08 | $8.10 | $8.10 | 15,135 |
| 2023-03-31 | $8.25 | $8.42 | $8.07 | $8.13 | $8.13 | 30,828 |
| 2023-03-30 | $8.72 | $8.74 | $8.15 | $8.15 | $8.15 | 15,438 |
| 2023-03-29 | $8.23 | $8.68 | $8.23 | $8.61 | $8.61 | 29,854 |
| 2023-03-28 | $8.44 | $8.44 | $8.10 | $8.10 | $8.10 | 15,595 |
| 2023-03-27 | $8.51 | $8.62 | $8.13 | $8.28 | $8.28 | 61,547 |
| 2023-03-24 | $8.08 | $8.42 | $8.05 | $8.05 | $8.05 | 16,750 |
| 2023-03-23 | $8.72 | $8.74 | $8.04 | $8.04 | $8.04 | 34,055 |
| 2023-03-22 | $8.54 | $8.75 | $8.30 | $8.50 | $8.50 | 19,542 |
| 2023-03-21 | $8.65 | $9.25 | $8.42 | $8.45 | $8.45 | 32,684 |
| 2023-03-20 | $8.21 | $8.72 | $8.21 | $8.38 | $8.38 | 35,559 |
| 2023-03-17 | $8.89 | $9.54 | $8.20 | $8.20 | $8.20 | 106,032 |
| 2023-03-16 | $8.71 | $9.24 | $8.67 | $8.79 | $8.79 | 28,974 |
| 2023-03-15 | $8.79 | $9.19 | $8.75 | $8.75 | $8.75 | 26,043 |
| 2023-03-14 | $9.06 | $9.23 | $8.80 | $8.90 | $8.90 | 22,654 |
| 2023-03-13 | $8.86 | $9.32 | $8.78 | $8.78 | $8.78 | 32,103 |
| 2023-03-10 | $9.00 | $9.15 | $8.88 | $9.00 | $9.00 | 19,888 |
| 2023-03-09 | $9.42 | $9.67 | $9.00 | $9.00 | $9.00 | 38,273 |
| 2023-03-08 | $9.27 | $9.56 | $9.24 | $9.35 | $9.35 | 23,353 |
| 2023-03-07 | $9.41 | $9.41 | $9.22 | $9.30 | $9.30 | 16,004 |
| 2023-03-06 | $9.68 | $9.68 | $9.25 | $9.34 | $9.34 | 31,758 |
| 2023-03-03 | $9.45 | $9.82 | $9.44 | $9.69 | $9.69 | 18,873 |
| 2023-03-02 | $9.75 | $9.86 | $9.26 | $9.29 | $9.29 | 28,102 |
| 2023-03-01 | $10.00 | $10.00 | $9.69 | $9.80 | $9.80 | 10,974 |
| 2023-02-28 | $9.87 | $10.12 | $9.73 | $10.00 | $10.00 | 51,768 |
| 2023-02-27 | $10.08 | $10.10 | $9.85 | $9.95 | $9.78 | 14,698 |
| 2023-02-24 | $10.00 | $10.44 | $9.82 | $9.82 | $9.66 | 20,708 |
| 2023-02-23 | $9.90 | $10.29 | $9.86 | $10.29 | $10.12 | 18,362 |
| 2023-02-22 | $9.65 | $9.90 | $9.65 | $9.90 | $9.73 | 25,071 |
| 2023-02-21 | $10.16 | $10.20 | $9.65 | $9.75 | $9.75 | 30,848 |
| 2023-02-17 | $10.35 | $10.54 | $9.88 | $10.16 | $10.16 | 73,329 |
| 2023-02-16 | $10.71 | $10.71 | $10.26 | $10.41 | $10.41 | 32,784 |
| 2023-02-15 | $11.39 | $11.39 | $10.67 | $10.72 | $10.72 | 20,686 |
| 2023-02-14 | $10.66 | $11.40 | $10.60 | $11.27 | $11.27 | 30,164 |
| 2023-02-13 | $10.71 | $10.90 | $10.28 | $10.90 | $10.90 | 28,242 |
| 2023-02-10 | $10.71 | $10.87 | $10.01 | $10.05 | $10.05 | 15,412 |
| 2023-02-09 | $10.32 | $11.01 | $10.32 | $10.81 | $10.81 | 41,916 |
| 2023-02-08 | $10.73 | $10.73 | $10.09 | $10.18 | $10.18 | 18,294 |
| 2023-02-07 | $10.61 | $10.90 | $10.39 | $10.40 | $10.40 | 19,335 |
| 2023-02-06 | $10.40 | $10.99 | $10.39 | $10.59 | $10.59 | 34,014 |
| 2023-02-03 | $9.66 | $10.40 | $9.66 | $10.40 | $10.40 | 32,685 |
| 2023-02-02 | $9.65 | $10.36 | $9.36 | $9.70 | $9.70 | 85,866 |
| 2023-02-01 | $9.56 | $9.63 | $9.29 | $9.46 | $9.46 | 43,135 |
| 2023-01-31 | $9.18 | $9.63 | $9.18 | $9.60 | $9.60 | 35,439 |
| 2023-01-30 | $9.32 | $9.53 | $9.19 | $9.20 | $9.20 | 26,498 |
| 2023-01-27 | $9.55 | $9.60 | $9.37 | $9.51 | $9.51 | 22,720 |
| 2023-01-26 | $9.16 | $9.68 | $9.16 | $9.68 | $9.68 | 26,857 |
| 2023-01-25 | $9.03 | $9.37 | $8.98 | $9.11 | $9.11 | 13,352 |
| 2023-01-24 | $8.95 | $9.20 | $8.91 | $9.18 | $9.18 | 20,747 |
| 2023-01-23 | $9.18 | $9.18 | $8.96 | $8.97 | $8.97 | 8,941 |
| 2023-01-20 | $9.00 | $9.25 | $9.00 | $9.10 | $9.10 | 18,422 |
| 2023-01-19 | $9.08 | $9.22 | $8.91 | $9.00 | $9.00 | 8,212 |
| 2023-01-18 | $9.52 | $9.68 | $9.04 | $9.16 | $9.16 | 17,195 |
| 2023-01-17 | $9.78 | $9.78 | $9.16 | $9.26 | $9.26 | 30,490 |
| 2023-01-13 | $9.34 | $9.87 | $9.34 | $9.73 | $9.73 | 26,996 |
| 2023-01-12 | $8.72 | $9.80 | $8.70 | $9.52 | $9.52 | 75,910 |
| 2023-01-11 | $8.72 | $8.96 | $8.50 | $8.70 | $8.70 | 54,218 |
| 2023-01-10 | $8.51 | $8.99 | $8.50 | $8.79 | $8.79 | 42,721 |
| 2023-01-09 | $8.70 | $8.87 | $8.48 | $8.57 | $8.57 | 82,195 |
| 2023-01-06 | $8.36 | $9.08 | $8.36 | $8.62 | $8.62 | 42,761 |
| 2023-01-05 | $9.21 | $9.21 | $8.23 | $8.40 | $8.40 | 77,942 |
| 2023-01-04 | $8.87 | $9.09 | $8.62 | $8.81 | $8.81 | 13,357 |
| 2023-01-03 | $9.05 | $9.32 | $8.71 | $8.80 | $8.80 | 45,067 |
| 2022-12-30 | $8.67 | $9.17 | $8.67 | $9.04 | $9.04 | 25,039 |
| 2022-12-29 | $8.48 | $9.13 | $8.48 | $8.78 | $8.78 | 46,215 |
| 2022-12-28 | $8.24 | $8.91 | $8.20 | $8.49 | $8.49 | 78,083 |
| 2022-12-27 | $8.31 | $8.74 | $8.20 | $8.30 | $8.30 | 53,424 |
| 2022-12-23 | $8.90 | $9.35 | $7.80 | $8.37 | $8.37 | 103,620 |
| 2022-12-22 | $9.05 | $9.39 | $8.77 | $8.80 | $8.80 | 34,742 |
| 2022-12-21 | $9.28 | $9.58 | $9.09 | $9.09 | $9.09 | 20,100 |
| 2022-12-20 | $8.97 | $9.44 | $8.97 | $9.31 | $9.31 | 28,583 |
| 2022-12-19 | $8.97 | $9.30 | $8.74 | $8.76 | $8.76 | 38,150 |
| 2022-12-16 | $9.18 | $9.63 | $8.99 | $8.99 | $8.99 | 27,284 |
| 2022-12-15 | $9.70 | $9.76 | $9.16 | $9.23 | $9.23 | 49,283 |
| 2022-12-14 | $9.78 | $9.90 | $9.52 | $9.73 | $9.73 | 12,971 |
| 2022-12-13 | $9.84 | $10.02 | $9.72 | $9.76 | $9.76 | 37,030 |
| 2022-12-12 | $9.80 | $9.86 | $9.70 | $9.85 | $9.85 | 7,336 |
| 2022-12-09 | $10.10 | $10.25 | $9.72 | $9.75 | $9.75 | 10,575 |
| 2022-12-08 | $9.76 | $10.10 | $9.76 | $9.80 | $9.80 | 17,631 |
| 2022-12-07 | $9.73 | $10.20 | $9.73 | $9.76 | $9.76 | 10,590 |
| 2022-12-06 | $9.91 | $10.14 | $9.60 | $9.85 | $9.85 | 40,195 |
| 2022-12-05 | $9.86 | $10.44 | $9.79 | $9.79 | $9.79 | 23,195 |
| 2022-12-02 | $9.76 | $10.49 | $9.70 | $10.00 | $10.00 | 132,355 |
| 2022-12-01 | $9.94 | $10.40 | $9.56 | $9.83 | $9.83 | 106,474 |
| 2022-11-30 | $10.09 | $10.09 | $9.73 | $9.99 | $9.99 | 117,124 |
| 2022-11-29 | $9.86 | $10.15 | $9.82 | $9.98 | $9.98 | 35,878 |
| 2022-11-28 | $9.66 | $10.09 | $9.66 | $9.95 | $9.95 | 22,590 |
| 2022-11-25 | $9.47 | $10.04 | $9.47 | $9.70 | $9.70 | 35,853 |
| 2022-11-23 | $10.08 | $10.08 | $9.46 | $9.50 | $9.50 | 78,595 |
| 2022-11-22 | $9.25 | $9.86 | $9.25 | $9.70 | $9.70 | 11,577 |
| 2022-11-21 | $10.00 | $10.21 | $9.20 | $9.55 | $9.36 | 113,276 |
| 2022-11-18 | $10.13 | $10.57 | $9.93 | $9.99 | $9.79 | 16,414 |
| 2022-11-17 | $9.82 | $10.24 | $9.80 | $9.95 | $9.75 | 27,823 |
| 2022-11-16 | $9.96 | $10.42 | $9.86 | $9.86 | $9.66 | 60,293 |
| 2022-11-15 | $10.21 | $10.30 | $9.88 | $9.89 | $9.69 | 51,794 |
| 2022-11-14 | $10.78 | $11.13 | $10.12 | $10.20 | $9.99 | 46,056 |
| 2022-11-11 | $11.38 | $11.38 | $10.31 | $10.51 | $10.30 | 17,172 |
| 2022-11-10 | $11.23 | $11.83 | $10.42 | $10.73 | $10.51 | 163,941 |
| 2022-11-09 | $11.20 | $11.59 | $11.18 | $11.18 | $10.95 | 13,595 |
| 2022-11-08 | $10.85 | $11.52 | $10.85 | $11.04 | $10.82 | 21,968 |
| 2022-11-07 | $11.01 | $11.15 | $10.95 | $10.95 | $10.72 | 23,793 |
| 2022-11-04 | $10.88 | $11.02 | $10.76 | $10.86 | $10.64 | 14,592 |
| 2022-11-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.31 | 389 |
| 2022-11-02 | $10.56 | $10.78 | $10.27 | $10.55 | $10.34 | 18,972 |
| 2022-11-01 | $9.97 | $10.85 | $9.97 | $10.54 | $10.33 | 16,054 |
| 2022-10-31 | $10.06 | $10.70 | $10.06 | $10.52 | $10.31 | 9,071 |
| 2022-10-28 | $10.07 | $10.18 | $9.98 | $10.15 | $9.94 | 225,375 |
| 2022-10-27 | $10.08 | $10.31 | $9.95 | $10.14 | $9.94 | 15,356 |
| 2022-10-26 | $10.10 | $10.19 | $9.97 | $9.97 | $9.77 | 3,101 |
| 2022-10-25 | $9.97 | $10.55 | $9.85 | $10.10 | $9.90 | 35,248 |
| 2022-10-24 | $10.15 | $10.38 | $9.71 | $10.00 | $9.80 | 18,527 |
| 2022-10-21 | $10.31 | $10.55 | $9.89 | $10.20 | $10.20 | 23,195 |
| 2022-10-20 | $10.53 | $10.90 | $10.29 | $10.38 | $10.38 | 25,518 |
| 2022-10-19 | $10.64 | $11.26 | $10.23 | $10.50 | $10.50 | 30,260 |
| 2022-10-18 | $10.40 | $10.99 | $10.19 | $10.36 | $10.36 | 26,678 |
| 2022-10-17 | $10.08 | $10.45 | $9.88 | $10.00 | $10.00 | 14,441 |
| 2022-10-14 | $10.77 | $11.02 | $9.74 | $10.11 | $10.11 | 5,852 |
| 2022-10-13 | $9.80 | $10.88 | $9.68 | $10.54 | $10.54 | 67,118 |
| 2022-10-12 | $10.08 | $10.23 | $10.00 | $10.05 | $10.05 | 5,305 |
| 2022-10-11 | $10.19 | $10.35 | $9.95 | $9.95 | $9.95 | 12,919 |
| 2022-10-10 | $10.51 | $10.75 | $10.12 | $10.24 | $10.24 | 16,829 |
| 2022-10-07 | $10.79 | $11.00 | $10.45 | $10.51 | $10.51 | 17,865 |
| 2022-10-06 | $10.82 | $11.05 | $10.82 | $10.99 | $10.99 | 6,437 |
| 2022-10-05 | $10.98 | $11.39 | $10.97 | $10.99 | $10.99 | 15,967 |
| 2022-10-04 | $10.72 | $11.34 | $10.52 | $11.02 | $11.02 | 15,271 |
| 2022-10-03 | $10.27 | $10.96 | $10.27 | $10.70 | $10.70 | 54,469 |
| 2022-09-30 | $10.29 | $10.50 | $10.10 | $10.27 | $10.27 | 15,659 |
| 2022-09-29 | $10.55 | $10.68 | $10.16 | $10.26 | $10.26 | 16,234 |
| 2022-09-28 | $10.40 | $10.95 | $10.40 | $10.48 | $10.48 | 29,034 |
| 2022-09-27 | $10.54 | $10.86 | $10.14 | $10.43 | $10.43 | 11,070 |
| 2022-09-26 | $10.38 | $11.72 | $10.38 | $10.64 | $10.64 | 15,497 |
| 2022-09-23 | $10.41 | $10.69 | $10.05 | $10.50 | $10.50 | 27,144 |
| 2022-09-22 | $10.21 | $11.10 | $10.21 | $10.57 | $10.57 | 16,750 |
| 2022-09-21 | $10.86 | $11.04 | $10.43 | $10.79 | $10.79 | 27,359 |
| 2022-09-20 | $10.46 | $11.18 | $10.46 | $10.96 | $10.96 | 11,495 |
| 2022-09-19 | $10.51 | $11.48 | $10.37 | $10.49 | $10.49 | 32,784 |
| 2022-09-16 | $11.40 | $11.43 | $10.20 | $10.66 | $10.66 | 32,121 |
| 2022-09-15 | $11.41 | $11.68 | $11.08 | $11.44 | $11.44 | 15,949 |
| 2022-09-14 | $11.38 | $11.38 | $11.00 | $11.17 | $11.17 | 9,163 |
| 2022-09-13 | $11.12 | $11.98 | $11.04 | $11.47 | $11.47 | 21,529 |
| 2022-09-12 | $11.08 | $11.80 | $11.01 | $11.71 | $11.71 | 15,494 |
| 2022-09-09 | $10.44 | $11.19 | $10.32 | $11.09 | $11.09 | 27,998 |
| 2022-09-08 | $10.37 | $10.68 | $10.09 | $10.21 | $10.21 | 19,264 |
| 2022-09-07 | $10.41 | $10.59 | $10.03 | $10.18 | $10.18 | 15,189 |
| 2022-09-06 | $9.85 | $10.63 | $9.83 | $10.55 | $10.55 | 11,943 |
| 2022-09-02 | $10.00 | $10.04 | $9.91 | $9.91 | $9.91 | 13,059 |
| 2022-09-01 | $10.06 | $10.32 | $9.83 | $9.90 | $9.90 | 8,133 |
| 2022-08-31 | $10.63 | $10.63 | $9.85 | $9.95 | $9.95 | 50,719 |
| 2022-08-30 | $10.84 | $10.87 | $10.39 | $10.58 | $10.58 | 10,848 |
| 2022-08-29 | $10.70 | $10.99 | $10.66 | $10.68 | $10.68 | 13,838 |
| 2022-08-26 | $10.88 | $11.26 | $10.62 | $10.82 | $10.82 | 12,392 |
| 2022-08-25 | $10.93 | $11.30 | $10.93 | $11.00 | $11.00 | 6,739 |
| 2022-08-24 | $11.05 | $11.36 | $10.69 | $10.76 | $10.76 | 24,416 |
| 2022-08-23 | $10.94 | $11.28 | $10.85 | $11.05 | $10.88 | 19,399 |
| 2022-08-22 | $10.91 | $11.10 | $10.30 | $10.82 | $10.65 | 28,603 |
| 2022-08-19 | $11.35 | $11.35 | $10.99 | $11.16 | $10.99 | 20,192 |
| 2022-08-18 | $10.86 | $11.20 | $10.42 | $11.05 | $10.88 | 12,519 |
| 2022-08-17 | $10.86 | $10.98 | $10.50 | $10.88 | $10.71 | 16,399 |
| 2022-08-16 | $10.50 | $10.80 | $10.10 | $10.80 | $10.63 | 18,730 |
| 2022-08-15 | $10.13 | $10.82 | $10.13 | $10.48 | $10.32 | 12,354 |
| 2022-08-12 | $11.20 | $11.74 | $10.09 | $10.35 | $10.19 | 54,841 |
| 2022-08-11 | $11.15 | $11.45 | $10.99 | $11.17 | $11.00 | 56,146 |
| 2022-08-10 | $10.24 | $11.23 | $10.18 | $11.07 | $10.90 | 21,127 |
| 2022-08-09 | $9.70 | $10.29 | $9.70 | $10.25 | $10.09 | 38,039 |
| 2022-08-08 | $9.71 | $9.94 | $9.55 | $9.55 | $9.40 | 20,465 |
| 2022-08-05 | $9.75 | $10.01 | $9.45 | $9.66 | $9.51 | 21,854 |
| 2022-08-04 | $9.95 | $10.16 | $9.50 | $9.83 | $9.68 | 17,432 |
| 2022-08-03 | $9.47 | $10.07 | $9.47 | $9.82 | $9.67 | 19,171 |
| 2022-08-02 | $9.27 | $9.63 | $9.27 | $9.48 | $9.33 | 12,623 |
| 2022-08-01 | $9.65 | $9.96 | $9.21 | $9.41 | $9.26 | 30,315 |
| 2022-07-29 | $9.63 | $10.00 | $9.25 | $9.64 | $9.49 | 24,338 |
| 2022-07-28 | $9.93 | $10.30 | $9.70 | $9.70 | $9.55 | 37,488 |
| 2022-07-27 | $9.34 | $10.05 | $9.26 | $9.80 | $9.65 | 24,582 |
| 2022-07-26 | $9.35 | $9.64 | $8.89 | $9.06 | $8.92 | 23,476 |
| 2022-07-25 | $9.25 | $9.64 | $9.25 | $9.29 | $9.15 | 26,020 |
| 2022-07-22 | $9.46 | $9.62 | $9.29 | $9.29 | $9.15 | 13,738 |
| 2022-07-21 | $9.38 | $9.77 | $9.31 | $9.35 | $9.20 | 13,660 |
| 2022-07-20 | $9.28 | $9.78 | $9.24 | $9.40 | $9.25 | 22,468 |
| 2022-07-19 | $9.01 | $9.67 | $8.99 | $9.27 | $9.13 | 36,075 |
| 2022-07-18 | $9.14 | $9.38 | $9.02 | $9.04 | $8.90 | 27,303 |
| 2022-07-15 | $9.44 | $9.54 | $9.10 | $9.10 | $8.96 | 36,340 |
| 2022-07-14 | $9.68 | $10.05 | $9.19 | $9.21 | $9.07 | 20,050 |
| 2022-07-13 | $10.03 | $10.09 | $9.70 | $9.70 | $9.55 | 24,731 |
| 2022-07-12 | $10.10 | $10.56 | $9.94 | $10.08 | $9.92 | 28,850 |
| 2022-07-11 | $10.70 | $10.72 | $10.03 | $10.03 | $9.87 | 43,584 |
| 2022-07-08 | $10.77 | $11.07 | $10.56 | $10.66 | $10.49 | 16,886 |
| 2022-07-07 | $11.25 | $11.32 | $10.71 | $10.71 | $10.54 | 26,111 |
| 2022-07-06 | $11.32 | $11.44 | $10.79 | $11.04 | $10.87 | 22,158 |
| 2022-07-05 | $11.11 | $11.44 | $11.01 | $11.44 | $11.26 | 23,403 |
| 2022-07-01 | $10.74 | $11.46 | $10.74 | $10.94 | $10.77 | 11,432 |
| 2022-06-30 | $10.63 | $10.88 | $10.60 | $10.70 | $10.53 | 21,094 |
| 2022-06-29 | $10.72 | $11.15 | $10.61 | $10.61 | $10.44 | 9,221 |
| 2022-06-28 | $11.04 | $11.32 | $10.56 | $10.71 | $10.54 | 38,191 |
| 2022-06-27 | $11.10 | $11.26 | $10.76 | $10.94 | $10.77 | 21,424 |
| 2022-06-24 | $10.23 | $11.17 | $10.23 | $10.98 | $10.81 | 29,745 |
| 2022-06-23 | $10.14 | $11.44 | $10.02 | $10.03 | $9.87 | 41,366 |
| 2022-06-22 | $10.71 | $11.04 | $10.15 | $10.34 | $10.18 | 15,177 |
| 2022-06-21 | $10.08 | $11.00 | $10.08 | $10.98 | $10.81 | 121,852 |
| 2022-06-17 | $9.13 | $9.94 | $8.90 | $9.94 | $9.79 | 68,955 |
| 2022-06-16 | $9.25 | $9.43 | $8.80 | $9.00 | $8.86 | 23,421 |
| 2022-06-15 | $9.21 | $9.62 | $9.06 | $9.33 | $9.18 | 10,038 |
| 2022-06-14 | $9.20 | $9.50 | $8.75 | $8.98 | $8.84 | 28,086 |
| 2022-06-13 | $9.59 | $9.64 | $9.01 | $9.02 | $8.88 | 45,075 |
| 2022-06-10 | $10.09 | $10.21 | $9.50 | $9.90 | $9.75 | 35,165 |
| 2022-06-09 | $10.82 | $10.82 | $10.14 | $10.19 | $10.03 | 17,432 |
| 2022-06-08 | $10.74 | $10.74 | $10.25 | $10.31 | $10.15 | 27,729 |
| 2022-06-07 | $10.77 | $10.89 | $10.74 | $10.81 | $10.64 | 4,709 |
| 2022-06-06 | $11.35 | $11.35 | $10.65 | $10.96 | $10.79 | 57,847 |
| 2022-06-03 | $11.03 | $11.45 | $11.00 | $11.23 | $11.06 | 5,941 |
| 2022-06-02 | $10.90 | $11.29 | $10.69 | $11.25 | $11.08 | 42,890 |
| 2022-06-01 | $11.02 | $11.41 | $10.62 | $10.77 | $10.60 | 99,101 |
| 2022-05-31 | $11.56 | $11.66 | $10.62 | $10.75 | $10.58 | 30,307 |
| 2022-05-27 | $11.30 | $11.92 | $11.28 | $11.45 | $11.27 | 46,145 |
| 2022-05-26 | $10.79 | $11.52 | $10.79 | $11.16 | $10.99 | 30,175 |
| 2022-05-25 | $11.12 | $11.38 | $10.74 | $10.85 | $10.68 | 24,911 |
| 2022-05-24 | $10.23 | $11.01 | $10.23 | $11.00 | $10.83 | 72,674 |
| 2022-05-23 | $10.81 | $10.97 | $10.14 | $10.25 | $10.09 | 66,829 |
| 2022-05-20 | $12.20 | $12.20 | $10.82 | $10.84 | $10.50 | 70,520 |
| 2022-05-19 | $10.92 | $11.36 | $10.92 | $11.00 | $10.65 | 67,335 |
| 2022-05-18 | $10.84 | $11.49 | $10.84 | $11.00 | $10.65 | 30,406 |
| 2022-05-17 | $11.27 | $11.68 | $10.85 | $11.02 | $10.67 | 41,613 |
| 2022-05-16 | $11.26 | $11.34 | $10.96 | $10.96 | $10.61 | 25,736 |
| 2022-05-13 | $11.04 | $11.46 | $10.96 | $11.35 | $10.99 | 38,950 |
| 2022-05-12 | $10.89 | $11.38 | $10.64 | $10.95 | $10.60 | 67,326 |
| 2022-05-11 | $10.82 | $11.65 | $10.82 | $11.00 | $10.65 | 70,423 |
| 2022-05-10 | $11.21 | $12.37 | $11.21 | $11.83 | $11.46 | 136,812 |
| 2022-05-09 | $11.56 | $12.05 | $10.99 | $11.31 | $10.95 | 34,866 |
| 2022-05-06 | $12.19 | $12.35 | $11.25 | $11.84 | $11.47 | 45,176 |
| 2022-05-05 | $12.14 | $12.23 | $11.94 | $12.02 | $11.64 | 21,682 |
| 2022-05-04 | $12.00 | $12.48 | $11.88 | $12.35 | $11.96 | 51,154 |
| 2022-05-03 | $11.68 | $12.69 | $11.68 | $11.88 | $11.50 | 33,467 |
| 2022-05-02 | $11.67 | $13.02 | $11.51 | $11.68 | $11.31 | 70,428 |
| 2022-04-29 | $12.65 | $12.91 | $11.65 | $11.65 | $11.28 | 94,505 |
| 2022-04-28 | $12.11 | $12.82 | $11.81 | $12.77 | $12.37 | 32,707 |
| 2022-04-27 | $12.90 | $12.96 | $11.98 | $12.01 | $11.63 | 47,042 |
| 2022-04-26 | $12.96 | $13.26 | $12.81 | $12.81 | $12.41 | 19,454 |
| 2022-04-25 | $13.07 | $13.56 | $12.99 | $13.06 | $12.65 | 31,402 |
| 2022-04-22 | $13.57 | $13.81 | $13.02 | $13.20 | $12.78 | 32,763 |
| 2022-04-21 | $13.52 | $14.07 | $13.32 | $13.55 | $13.12 | 40,080 |
| 2022-04-20 | $14.04 | $14.46 | $13.37 | $13.53 | $13.10 | 39,218 |
| 2022-04-19 | $13.83 | $14.38 | $13.63 | $14.08 | $13.63 | 22,658 |
| 2022-04-18 | $13.74 | $14.15 | $13.45 | $13.74 | $13.31 | 24,832 |
| 2022-04-14 | $13.88 | $14.18 | $13.18 | $13.75 | $13.32 | 14,296 |
| 2022-04-13 | $13.75 | $14.11 | $13.72 | $13.78 | $13.34 | 36,409 |
| 2022-04-12 | $13.92 | $14.32 | $13.69 | $13.69 | $13.26 | 29,172 |
| 2022-04-11 | $13.45 | $13.91 | $13.34 | $13.68 | $13.25 | 12,969 |
| 2022-04-08 | $13.34 | $13.63 | $13.20 | $13.50 | $13.07 | 18,354 |
| 2022-04-07 | $13.18 | $13.61 | $13.17 | $13.28 | $12.86 | 86,325 |
| 2022-04-06 | $13.67 | $14.12 | $12.97 | $13.26 | $12.84 | 34,426 |
| 2022-04-05 | $14.18 | $14.18 | $13.50 | $13.70 | $13.27 | 18,869 |
| 2022-04-04 | $14.29 | $14.57 | $13.81 | $14.03 | $13.59 | 29,749 |
| 2022-04-01 | $13.96 | $14.47 | $13.90 | $14.23 | $13.78 | 32,619 |
| 2022-03-31 | $13.70 | $14.22 | $13.65 | $13.85 | $13.41 | 23,878 |
| 2022-03-30 | $13.79 | $13.99 | $13.58 | $13.62 | $13.19 | 38,169 |
| 2022-03-29 | $13.30 | $13.75 | $13.25 | $13.48 | $13.05 | 32,160 |
| 2022-03-28 | $13.32 | $13.56 | $13.26 | $13.27 | $12.85 | 22,229 |
| 2022-03-25 | $13.28 | $13.73 | $13.28 | $13.42 | $13.00 | 29,802 |
| 2022-03-24 | $13.00 | $13.35 | $13.00 | $13.23 | $12.81 | 32,625 |
| 2022-03-23 | $13.08 | $13.48 | $12.87 | $13.00 | $12.59 | 30,677 |
| 2022-03-22 | $12.65 | $13.28 | $12.65 | $13.11 | $12.70 | 30,065 |
| 2022-03-21 | $12.31 | $12.78 | $12.31 | $12.75 | $12.35 | 24,978 |
| 2022-03-18 | $12.60 | $12.62 | $11.59 | $12.48 | $12.09 | 133,006 |
| 2022-03-17 | $12.33 | $12.90 | $12.33 | $12.54 | $12.14 | 43,695 |
| 2022-03-16 | $12.08 | $12.73 | $11.98 | $12.44 | $12.05 | 47,640 |
| 2022-03-15 | $11.70 | $12.24 | $11.59 | $11.84 | $11.47 | 24,537 |
| 2022-03-14 | $11.90 | $12.42 | $11.59 | $11.78 | $11.41 | 30,050 |
| 2022-03-11 | $11.85 | $12.78 | $11.62 | $12.00 | $11.62 | 50,182 |
| 2022-03-10 | $11.76 | $12.03 | $11.43 | $11.89 | $11.51 | 73,309 |
| 2022-03-09 | $11.12 | $12.35 | $11.12 | $11.97 | $11.59 | 371,701 |
| 2022-03-08 | $12.00 | $12.15 | $11.10 | $11.17 | $10.64 | 145,232 |
| 2022-03-07 | $12.67 | $12.67 | $11.90 | $11.98 | $11.41 | 51,055 |
| 2022-03-04 | $12.96 | $12.96 | $12.53 | $12.67 | $12.07 | 38,313 |
| 2022-03-03 | $13.20 | $13.44 | $12.87 | $12.89 | $12.28 | 61,395 |
| 2022-03-02 | $13.39 | $13.58 | $13.09 | $13.26 | $12.63 | 33,201 |
| 2022-03-01 | $13.38 | $13.75 | $13.24 | $13.47 | $12.83 | 50,010 |
| 2022-02-28 | $13.07 | $13.70 | $13.02 | $13.33 | $12.70 | 83,964 |
| 2022-02-25 | $12.84 | $13.10 | $12.60 | $12.91 | $12.30 | 42,416 |
| 2022-02-24 | $11.90 | $12.30 | $11.81 | $12.30 | $11.72 | 35,493 |
| 2022-02-23 | $12.46 | $12.83 | $12.25 | $12.25 | $11.67 | 43,148 |
| 2022-02-22 | $12.75 | $12.90 | $12.25 | $12.28 | $11.70 | 53,175 |
| 2022-02-18 | $13.00 | $13.28 | $12.84 | $12.91 | $12.30 | 38,121 |
| 2022-02-17 | $13.15 | $13.23 | $12.90 | $12.98 | $12.36 | 24,363 |
| 2022-02-16 | $13.02 | $13.29 | $12.90 | $13.03 | $12.41 | 27,943 |
| 2022-02-15 | $13.20 | $13.26 | $12.78 | $12.93 | $12.32 | 34,465 |
| 2022-02-14 | $12.68 | $13.29 | $12.68 | $13.10 | $12.48 | 85,579 |
| 2022-02-11 | $13.13 | $13.20 | $12.56 | $12.67 | $12.07 | 29,085 |
| 2022-02-10 | $12.91 | $13.35 | $12.91 | $13.00 | $12.38 | 68,981 |
| 2022-02-09 | $12.57 | $12.93 | $12.52 | $12.85 | $12.24 | 43,459 |
| 2022-02-08 | $11.86 | $12.83 | $11.66 | $12.38 | $11.79 | 85,043 |
| 2022-02-07 | $12.84 | $12.87 | $11.86 | $11.93 | $11.36 | 44,584 |
| 2022-02-04 | $12.42 | $12.77 | $12.23 | $12.69 | $12.09 | 113,040 |
| 2022-02-03 | $12.53 | $12.56 | $12.31 | $12.47 | $11.88 | 26,082 |
| 2022-02-02 | $12.93 | $13.10 | $12.42 | $12.75 | $12.14 | 40,727 |
| 2022-02-01 | $12.48 | $13.00 | $12.18 | $12.99 | $12.37 | 63,949 |
| 2022-01-31 | $12.35 | $12.54 | $12.26 | $12.51 | $11.92 | 54,607 |
| 2022-01-28 | $12.25 | $12.26 | $11.79 | $12.20 | $11.62 | 80,493 |
| 2022-01-27 | $12.36 | $12.54 | $11.99 | $12.24 | $11.66 | 61,961 |
| 2022-01-26 | $12.91 | $13.00 | $12.12 | $12.18 | $11.60 | 88,118 |
| 2022-01-25 | $12.59 | $12.80 | $12.47 | $12.76 | $12.15 | 91,185 |
| 2022-01-24 | $13.00 | $13.12 | $12.00 | $12.74 | $12.13 | 85,979 |
| 2022-01-21 | $13.20 | $13.24 | $13.00 | $13.12 | $12.50 | 110,994 |
| 2022-01-20 | $12.75 | $13.37 | $12.74 | $13.20 | $12.57 | 89,650 |
| 2022-01-19 | $12.29 | $12.68 | $12.23 | $12.61 | $12.01 | 87,350 |
| 2022-01-18 | $12.23 | $12.50 | $12.01 | $12.27 | $11.69 | 75,614 |
| 2022-01-14 | $12.12 | $12.25 | $11.92 | $12.18 | $11.60 | 41,971 |
| 2022-01-13 | $12.42 | $12.74 | $11.96 | $12.07 | $11.50 | 78,488 |
| 2022-01-12 | $11.88 | $12.35 | $11.84 | $12.22 | $11.64 | 117,256 |
| 2022-01-11 | $11.32 | $11.86 | $11.32 | $11.69 | $11.13 | 128,137 |
| 2022-01-10 | $11.29 | $11.40 | $10.99 | $11.26 | $10.72 | 74,973 |
| 2022-01-07 | $10.95 | $11.30 | $10.95 | $11.25 | $10.72 | 30,307 |
| 2022-01-06 | $10.85 | $11.33 | $10.81 | $10.95 | $10.43 | 42,363 |
| 2022-01-05 | $10.78 | $11.38 | $10.78 | $10.81 | $10.30 | 79,272 |
| 2022-01-04 | $11.05 | $11.09 | $10.80 | $10.85 | $10.33 | 38,736 |
| 2022-01-03 | $10.73 | $11.38 | $10.70 | $10.99 | $10.47 | 89,936 |
| 2021-12-31 | $10.71 | $10.99 | $10.60 | $10.70 | $10.19 | 71,822 |
| 2021-12-30 | $10.65 | $10.94 | $10.64 | $10.64 | $10.13 | 30,044 |
| 2021-12-29 | $10.86 | $11.03 | $10.61 | $10.65 | $10.14 | 47,072 |
| 2021-12-28 | $11.12 | $11.25 | $10.91 | $10.91 | $10.39 | 30,644 |
| 2021-12-27 | $11.30 | $11.36 | $11.15 | $11.19 | $10.66 | 62,832 |
| 2021-12-23 | $11.34 | $11.37 | $11.19 | $11.23 | $10.70 | 63,525 |
| 2021-12-22 | $11.11 | $11.42 | $11.10 | $11.27 | $10.73 | 36,118 |
| 2021-12-21 | $10.88 | $11.20 | $10.83 | $11.01 | $10.49 | 53,748 |
| 2021-12-20 | $10.87 | $10.97 | $10.52 | $10.79 | $10.28 | 67,521 |
| 2021-12-17 | $10.79 | $11.19 | $10.45 | $10.98 | $10.46 | 99,763 |
| 2021-12-16 | $11.00 | $11.13 | $10.71 | $10.85 | $10.33 | 78,036 |
| 2021-12-15 | $10.58 | $10.98 | $10.31 | $10.93 | $10.41 | 68,363 |
| 2021-12-14 | $11.12 | $11.47 | $10.25 | $10.55 | $10.05 | 256,895 |
| 2021-12-13 | $11.11 | $11.34 | $11.04 | $11.17 | $10.64 | 53,460 |
| 2021-12-10 | $11.34 | $11.35 | $11.03 | $11.10 | $10.57 | 72,793 |
| 2021-12-09 | $11.07 | $11.44 | $11.06 | $11.18 | $10.65 | 53,359 |
| 2021-12-08 | $10.85 | $11.33 | $10.81 | $11.11 | $10.58 | 70,216 |
| 2021-12-07 | $10.50 | $11.00 | $10.50 | $10.73 | $10.22 | 58,943 |
| 2021-12-06 | $10.15 | $10.60 | $10.15 | $10.46 | $9.96 | 64,943 |
| 2021-12-03 | $10.40 | $10.53 | $10.03 | $10.19 | $9.71 | 112,139 |
| 2021-12-02 | $10.06 | $10.67 | $10.06 | $10.39 | $9.90 | 168,578 |
| 2021-12-01 | $10.56 | $10.66 | $9.65 | $9.99 | $9.52 | 315,924 |
| 2021-11-30 | $11.00 | $11.00 | $10.00 | $10.48 | $9.98 | 231,404 |
| 2021-11-29 | $11.57 | $11.57 | $11.10 | $11.12 | $10.43 | 80,074 |
| 2021-11-26 | $11.74 | $11.74 | $11.35 | $11.49 | $10.78 | 29,486 |
| 2021-11-24 | $11.66 | $11.93 | $11.65 | $11.82 | $11.09 | 33,990 |
| 2021-11-23 | $12.05 | $12.05 | $11.57 | $11.64 | $10.92 | 50,905 |
| 2021-11-22 | $12.14 | $12.37 | $11.83 | $11.99 | $11.25 | 113,154 |
| 2021-11-19 | $12.06 | $12.20 | $11.68 | $12.04 | $11.30 | 104,832 |
| 2021-11-18 | $12.65 | $12.89 | $12.03 | $12.03 | $11.29 | 127,854 |
| 2021-11-17 | $12.28 | $12.49 | $12.08 | $12.40 | $11.63 | 167,782 |
| 2021-11-16 | $12.52 | $12.52 | $12.20 | $12.28 | $11.52 | 59,792 |
| 2021-11-15 | $12.39 | $12.47 | $12.35 | $12.39 | $11.62 | 27,481 |
| 2021-11-12 | $12.63 | $12.81 | $12.32 | $12.40 | $11.63 | 89,540 |
| 2021-11-11 | $12.26 | $12.70 | $12.26 | $12.65 | $11.87 | 153,497 |
| 2021-11-10 | $12.46 | $12.52 | $12.30 | $12.35 | $11.59 | 97,835 |
| 2021-11-09 | $12.34 | $12.55 | $12.31 | $12.49 | $11.72 | 64,810 |
| 2021-11-08 | $12.55 | $12.55 | $12.38 | $12.40 | $11.63 | 68,818 |
| 2021-11-05 | $12.38 | $12.52 | $12.33 | $12.44 | $11.67 | 76,152 |
| 2021-11-04 | $12.50 | $12.55 | $12.27 | $12.34 | $11.58 | 131,612 |
| 2021-11-03 | $12.43 | $12.53 | $12.25 | $12.41 | $11.64 | 65,612 |
| 2021-11-02 | $12.40 | $12.47 | $12.22 | $12.37 | $11.60 | 66,042 |
| 2021-11-01 | $12.22 | $12.62 | $12.22 | $12.45 | $11.68 | 59,937 |
| 2021-10-29 | $12.37 | $12.53 | $12.23 | $12.29 | $11.53 | 68,128 |
| 2021-10-28 | $12.82 | $12.90 | $12.39 | $12.44 | $11.67 | 98,880 |
| 2021-10-27 | $12.82 | $13.10 | $12.63 | $12.80 | $12.01 | 85,112 |
| 2021-10-26 | $13.36 | $13.45 | $12.88 | $12.90 | $12.10 | 134,888 |
| 2021-10-25 | $13.29 | $13.60 | $13.15 | $13.40 | $12.57 | 101,664 |
| 2021-10-22 | $13.93 | $13.93 | $13.28 | $13.33 | $12.51 | 301,314 |
| 2021-10-21 | $14.13 | $14.17 | $13.67 | $13.95 | $13.09 | 81,011 |
| 2021-10-20 | $14.18 | $14.29 | $14.08 | $14.19 | $13.31 | 71,081 |
| 2021-10-19 | $14.24 | $14.37 | $13.99 | $14.10 | $13.23 | 75,025 |
| 2021-10-18 | $14.25 | $14.32 | $14.05 | $14.09 | $13.22 | 55,484 |
| 2021-10-15 | $13.84 | $14.43 | $13.84 | $14.30 | $13.42 | 73,477 |
| 2021-10-14 | $13.86 | $13.94 | $13.71 | $13.82 | $12.97 | 56,857 |
| 2021-10-13 | $13.82 | $13.89 | $13.51 | $13.80 | $12.95 | 82,442 |
| 2021-10-12 | $13.62 | $13.89 | $13.62 | $13.82 | $12.97 | 100,257 |
| 2021-10-11 | $13.98 | $14.05 | $13.65 | $13.65 | $12.81 | 75,358 |
| 2021-10-08 | $13.61 | $14.13 | $13.55 | $13.96 | $13.10 | 126,421 |
| 2021-10-07 | $13.22 | $13.65 | $13.09 | $13.54 | $12.70 | 118,227 |
| 2021-10-06 | $13.30 | $13.30 | $12.99 | $13.09 | $12.28 | 130,211 |
| 2021-10-05 | $13.03 | $13.63 | $12.97 | $13.45 | $12.62 | 56,484 |
| 2021-10-04 | $13.43 | $13.45 | $12.82 | $13.04 | $12.23 | 171,490 |
| 2021-10-01 | $13.12 | $13.91 | $13.05 | $13.46 | $12.63 | 80,214 |
| 2021-09-30 | $13.46 | $13.53 | $13.00 | $13.03 | $12.22 | 111,943 |
| 2021-09-29 | $13.68 | $13.68 | $13.10 | $13.34 | $12.51 | 106,981 |
| 2021-09-28 | $13.64 | $13.81 | $13.46 | $13.67 | $12.82 | 209,770 |
| 2021-09-27 | $13.42 | $13.86 | $13.28 | $13.67 | $12.82 | 181,702 |
| 2021-09-24 | $13.49 | $13.65 | $13.20 | $13.48 | $12.65 | 115,065 |
| 2021-09-23 | $13.47 | $13.85 | $13.22 | $13.53 | $12.69 | 194,388 |
| 2021-09-22 | $13.39 | $13.69 | $13.36 | $13.44 | $12.61 | 65,294 |
| 2021-09-21 | $13.73 | $13.87 | $13.20 | $13.39 | $12.56 | 66,401 |
| 2021-09-20 | $13.88 | $13.91 | $13.41 | $13.57 | $12.73 | 47,287 |
| 2021-09-17 | $13.71 | $14.18 | $13.70 | $14.10 | $13.23 | 96,333 |
| 2021-09-16 | $13.83 | $13.99 | $13.58 | $13.75 | $12.90 | 55,745 |
| 2021-09-15 | $13.56 | $13.94 | $13.55 | $13.90 | $13.04 | 54,366 |
| 2021-09-14 | $13.88 | $14.39 | $13.58 | $13.63 | $12.79 | 43,008 |
| 2021-09-13 | $13.80 | $14.10 | $13.68 | $13.88 | $13.02 | 69,584 |
| 2021-09-10 | $13.76 | $14.03 | $13.61 | $13.74 | $12.89 | 81,712 |
| 2021-09-09 | $13.70 | $14.01 | $13.52 | $13.68 | $12.83 | 103,688 |
| 2021-09-08 | $14.20 | $14.60 | $13.66 | $13.76 | $12.91 | 40,742 |
| 2021-09-07 | $14.20 | $14.49 | $14.05 | $14.25 | $13.37 | 112,131 |
| 2021-09-03 | $14.22 | $14.44 | $14.01 | $14.17 | $13.29 | 43,343 |
| 2021-09-02 | $14.40 | $14.88 | $14.19 | $14.25 | $13.37 | 116,985 |
| 2021-09-01 | $14.20 | $14.55 | $14.20 | $14.40 | $13.51 | 83,382 |
| 2021-08-31 | $13.90 | $14.28 | $13.72 | $14.15 | $13.27 | 76,930 |
| 2021-08-30 | $14.50 | $14.52 | $13.72 | $14.13 | $12.98 | 144,491 |
| 2021-08-27 | $14.04 | $14.45 | $13.94 | $14.45 | $13.27 | 85,961 |
| 2021-08-26 | $13.98 | $14.18 | $13.98 | $14.04 | $12.90 | 45,185 |
| 2021-08-25 | $14.00 | $14.19 | $13.92 | $14.00 | $12.86 | 128,386 |
| 2021-08-24 | $13.90 | $14.08 | $13.75 | $14.01 | $12.87 | 260,631 |
| 2021-08-23 | $13.96 | $14.08 | $13.57 | $13.71 | $12.59 | 110,276 |
| 2021-08-20 | $13.53 | $14.09 | $13.25 | $13.81 | $12.69 | 260,480 |
| 2021-08-19 | $13.40 | $13.85 | $13.10 | $13.47 | $12.37 | 193,647 |
| 2021-08-18 | $13.16 | $13.35 | $12.80 | $13.00 | $11.94 | 117,851 |
| 2021-08-17 | $12.83 | $13.48 | $12.52 | $13.12 | $12.05 | 154,583 |
| 2021-08-16 | $13.00 | $13.23 | $12.83 | $12.90 | $11.85 | 79,190 |
| 2021-08-13 | $13.17 | $13.85 | $13.08 | $13.16 | $12.09 | 96,349 |
| 2021-08-12 | $12.97 | $13.44 | $12.97 | $13.17 | $12.10 | 56,496 |
| 2021-08-11 | $13.68 | $13.68 | $13.04 | $13.04 | $11.98 | 26,542 |
| 2021-08-10 | $13.49 | $13.77 | $13.43 | $13.68 | $12.57 | 43,905 |
| 2021-08-09 | $13.29 | $13.59 | $13.18 | $13.49 | $12.39 | 83,165 |
| 2021-08-06 | $13.24 | $13.30 | $12.99 | $13.29 | $12.21 | 74,435 |
| 2021-08-05 | $13.10 | $13.50 | $13.03 | $13.20 | $12.13 | 39,002 |
| 2021-08-04 | $13.01 | $13.19 | $12.98 | $13.12 | $12.05 | 32,914 |
| 2021-08-03 | $13.06 | $13.18 | $12.81 | $13.04 | $11.98 | 34,905 |
| 2021-08-02 | $12.99 | $13.13 | $12.82 | $13.05 | $11.99 | 56,119 |
| 2021-07-30 | $12.83 | $13.01 | $12.75 | $12.97 | $11.92 | 46,728 |
| 2021-07-29 | $12.97 | $13.30 | $12.90 | $13.00 | $11.94 | 72,265 |
| 2021-07-28 | $12.57 | $13.19 | $12.41 | $12.85 | $11.80 | 86,163 |
| 2021-07-27 | $12.25 | $12.49 | $11.98 | $12.49 | $11.47 | 202,956 |
| 2021-07-26 | $12.90 | $13.04 | $12.17 | $12.31 | $11.31 | 77,188 |
| 2021-07-23 | $12.45 | $13.39 | $12.41 | $13.02 | $11.96 | 253,984 |
| 2021-07-22 | $12.55 | $12.68 | $12.25 | $12.55 | $11.53 | 147,111 |
| 2021-07-21 | $12.10 | $13.05 | $12.10 | $12.43 | $11.42 | 148,432 |
| 2021-07-20 | $12.30 | $12.30 | $12.03 | $12.09 | $11.11 | 182,421 |
| 2021-07-19 | $12.27 | $12.43 | $11.77 | $12.23 | $11.24 | 244,400 |
| 2021-07-16 | $12.59 | $12.66 | $12.22 | $12.36 | $11.35 | 106,713 |
| 2021-07-15 | $13.00 | $13.00 | $12.19 | $12.42 | $11.41 | 132,804 |
| 2021-07-14 | $12.54 | $13.27 | $12.45 | $12.99 | $11.93 | 208,819 |
| 2021-07-13 | $12.68 | $12.71 | $12.36 | $12.51 | $11.49 | 76,193 |
| 2021-07-12 | $12.94 | $13.21 | $12.66 | $12.78 | $11.74 | 56,908 |
| 2021-07-09 | $12.94 | $13.03 | $12.57 | $12.99 | $11.93 | 143,770 |
| 2021-07-08 | $13.49 | $13.49 | $12.64 | $12.79 | $11.75 | 113,794 |
| 2021-07-07 | $13.89 | $13.89 | $13.42 | $13.51 | $12.41 | 83,543 |
| 2021-07-06 | $14.01 | $14.01 | $13.42 | $13.74 | $12.62 | 123,814 |
| 2021-07-02 | $14.17 | $14.17 | $13.70 | $14.00 | $12.86 | 70,077 |
| 2021-07-01 | $14.50 | $14.69 | $14.12 | $14.17 | $13.02 | 58,366 |
| 2021-06-30 | $14.91 | $14.99 | $14.43 | $14.50 | $13.32 | 121,364 |
| 2021-06-29 | $14.53 | $15.28 | $14.09 | $14.94 | $13.72 | 304,981 |
| 2021-06-28 | $15.05 | $15.24 | $14.46 | $14.50 | $13.32 | 170,284 |
| 2021-06-25 | $15.01 | $15.47 | $14.99 | $15.05 | $13.83 | 123,357 |
| 2021-06-24 | $15.34 | $15.49 | $14.91 | $15.00 | $13.78 | 106,427 |
| 2021-06-23 | $14.85 | $15.50 | $14.77 | $15.25 | $14.01 | 272,052 |
| 2021-06-22 | $14.82 | $15.00 | $14.65 | $14.81 | $13.61 | 129,163 |
| 2021-06-21 | $15.00 | $15.11 | $14.55 | $14.85 | $13.64 | 127,685 |
| 2021-06-18 | $15.19 | $15.22 | $14.75 | $14.75 | $13.55 | 174,721 |
| 2021-06-17 | $15.98 | $15.99 | $15.10 | $15.29 | $14.05 | 164,594 |
| 2021-06-16 | $15.51 | $16.00 | $15.42 | $15.99 | $14.69 | 186,914 |
| 2021-06-15 | $15.35 | $15.60 | $15.25 | $15.34 | $14.09 | 135,238 |
| 2021-06-14 | $15.58 | $15.69 | $15.09 | $15.35 | $14.10 | 77,027 |
| 2021-06-11 | $15.20 | $15.89 | $15.08 | $15.39 | $14.14 | 213,320 |
| 2021-06-10 | $14.82 | $15.21 | $14.44 | $15.04 | $13.82 | 101,423 |
| 2021-06-09 | $13.86 | $14.92 | $13.70 | $14.71 | $13.51 | 134,263 |
| 2021-06-08 | $14.57 | $14.57 | $14.06 | $14.12 | $12.97 | 85,128 |
| 2021-06-07 | $14.43 | $14.80 | $14.25 | $14.50 | $13.32 | 115,649 |
| 2021-06-04 | $14.81 | $14.93 | $14.31 | $14.38 | $13.21 | 136,475 |
| 2021-06-03 | $14.93 | $15.00 | $14.53 | $14.70 | $13.50 | 136,650 |
| 2021-06-02 | $14.68 | $15.09 | $14.45 | $14.89 | $13.68 | 91,523 |
| 2021-06-01 | $14.88 | $14.92 | $14.20 | $14.61 | $13.42 | 154,731 |
| 2021-05-28 | $14.39 | $14.51 | $14.20 | $14.48 | $13.30 | 159,636 |
| 2021-05-27 | $14.49 | $14.68 | $14.01 | $14.15 | $13.00 | 265,675 |
| 2021-05-26 | $13.85 | $14.43 | $13.67 | $14.38 | $13.21 | 254,670 |
| 2021-05-25 | $13.46 | $14.24 | $13.25 | $13.79 | $12.67 | 319,678 |
| 2021-05-24 | $13.49 | $13.49 | $12.63 | $13.33 | $12.25 | 268,973 |
| 2021-05-21 | $13.33 | $13.50 | $12.94 | $13.05 | $11.99 | 608,707 |
| 2021-05-20 | $12.62 | $13.27 | $12.22 | $12.91 | $11.86 | 660,832 |
| 2021-05-19 | $12.96 | $12.96 | $12.23 | $12.25 | $11.25 | 287,468 |
| 2021-05-18 | $12.84 | $13.04 | $12.02 | $12.89 | $11.84 | 617,177 |
| 2021-05-17 | $11.88 | $12.56 | $11.70 | $12.39 | $11.38 | 261,545 |
| 2021-05-14 | $11.30 | $11.73 | $10.99 | $11.60 | $10.66 | 1,113,030 |
| 2021-05-13 | $10.86 | $11.28 | $10.86 | $11.22 | $10.31 | 93,076 |
| 2021-05-12 | $10.69 | $10.88 | $10.51 | $10.86 | $9.98 | 115,252 |
| 2021-05-11 | $10.80 | $11.02 | $10.50 | $10.69 | $9.82 | 299,988 |
| 2021-05-10 | $11.03 | $11.25 | $10.77 | $10.82 | $9.94 | 163,334 |
| 2021-05-07 | $11.49 | $11.65 | $10.91 | $11.05 | $10.15 | 1,086,593 |
| 2021-05-06 | $11.60 | $11.66 | $11.22 | $11.51 | $10.57 | 499,390 |
| 2021-05-05 | $11.21 | $11.60 | $11.03 | $11.58 | $10.64 | 599,677 |
| 2021-05-04 | $10.76 | $11.56 | $10.51 | $11.20 | $10.29 | 186,241 |
| 2021-05-03 | $11.11 | $11.62 | $10.86 | $10.92 | $10.03 | 355,533 |
| 2021-04-30 | $11.02 | $11.29 | $10.86 | $11.10 | $10.20 | 100,974 |
| 2021-04-29 | $11.27 | $11.42 | $11.01 | $11.09 | $10.19 | 337,031 |
| 2021-04-28 | $11.21 | $11.36 | $11.02 | $11.11 | $10.21 | 277,202 |
| 2021-04-27 | $11.44 | $11.65 | $11.20 | $11.20 | $10.29 | 137,761 |
| 2021-04-26 | $11.88 | $11.93 | $11.40 | $11.44 | $10.51 | 168,759 |
| 2021-04-23 | $12.00 | $12.25 | $11.80 | $11.82 | $10.86 | 139,685 |
| 2021-04-22 | $11.65 | $12.22 | $11.52 | $11.99 | $11.01 | 623,842 |
| 2021-04-21 | $11.57 | $12.36 | $11.48 | $11.59 | $10.65 | 304,621 |
| 2021-04-20 | $12.25 | $12.41 | $11.59 | $11.61 | $10.67 | 235,237 |
| 2021-04-19 | $12.21 | $12.36 | $11.96 | $12.21 | $11.22 | 138,122 |
| 2021-04-16 | $12.06 | $12.29 | $11.99 | $12.25 | $11.25 | 170,331 |
| 2021-04-15 | $12.22 | $12.22 | $12.00 | $12.00 | $11.02 | 119,321 |
| 2021-04-14 | $12.49 | $12.79 | $12.20 | $12.30 | $11.30 | 134,431 |
| 2021-04-13 | $12.46 | $12.87 | $12.26 | $12.42 | $11.41 | 133,094 |
| 2021-04-12 | $12.37 | $12.75 | $12.37 | $12.59 | $11.57 | 157,904 |
| 2021-04-09 | $12.41 | $12.57 | $12.14 | $12.49 | $11.47 | 92,965 |
| 2021-04-08 | $12.50 | $12.80 | $12.33 | $12.47 | $11.46 | 289,310 |
| 2021-04-07 | $12.71 | $12.87 | $12.22 | $12.48 | $11.47 | 394,722 |
| 2021-04-06 | $12.98 | $13.00 | $12.68 | $12.69 | $11.66 | 74,318 |
| 2021-04-05 | $12.97 | $13.29 | $12.53 | $13.09 | $12.03 | 275,789 |
| 2021-04-01 | $13.20 | $13.32 | $12.61 | $12.85 | $11.80 | 445,219 |
| 2021-03-31 | $13.11 | $13.35 | $12.95 | $13.15 | $12.08 | 122,656 |
| 2021-03-30 | $12.97 | $13.06 | $12.79 | $12.99 | $11.93 | 71,251 |
| 2021-03-29 | $13.00 | $13.33 | $12.76 | $13.00 | $11.94 | 161,275 |
| 2021-03-26 | $12.82 | $13.20 | $12.52 | $13.03 | $11.97 | 224,171 |
| 2021-03-25 | $12.62 | $12.99 | $12.39 | $12.75 | $11.71 | 358,693 |
| 2021-03-24 | $13.20 | $13.30 | $12.55 | $12.73 | $11.69 | 677,231 |
| 2021-03-23 | $13.90 | $14.11 | $13.66 | $13.70 | $12.59 | 213,396 |
| 2021-03-22 | $14.24 | $14.24 | $13.42 | $13.95 | $12.82 | 154,653 |
| 2021-03-19 | $14.80 | $14.80 | $13.30 | $14.00 | $12.86 | 816,105 |
| 2021-03-18 | $15.21 | $15.50 | $14.00 | $14.81 | $13.61 | 333,201 |
| 2021-03-17 | $15.20 | $15.77 | $15.06 | $15.59 | $14.32 | 161,495 |
| 2021-03-16 | $15.01 | $15.38 | $15.01 | $15.12 | $13.89 | 42,025 |
| 2021-03-15 | $14.50 | $15.10 | $14.30 | $15.04 | $13.82 | 67,186 |
| 2021-03-12 | $14.70 | $14.82 | $14.26 | $14.53 | $13.35 | 193,558 |
| 2021-03-11 | $14.90 | $15.41 | $14.55 | $14.90 | $13.69 | 104,375 |
| 2021-03-10 | $14.90 | $15.69 | $14.31 | $14.79 | $13.59 | 384,508 |
| 2021-03-09 | $15.70 | $15.89 | $14.49 | $14.63 | $13.44 | 444,367 |
| 2021-03-08 | $17.25 | $17.45 | $15.59 | $15.64 | $14.37 | 199,599 |
| 2021-03-05 | $16.41 | $17.65 | $16.00 | $17.19 | $15.79 | 165,604 |
| 2021-03-04 | $15.77 | $16.77 | $15.45 | $16.44 | $15.10 | 193,001 |
| 2021-03-03 | $16.75 | $17.25 | $15.98 | $15.99 | $14.69 | 341,496 |
| 2021-03-02 | $18.55 | $18.67 | $16.22 | $16.28 | $14.96 | 652,659 |
| 2021-03-01 | $15.99 | $17.19 | $15.83 | $16.76 | $15.40 | 545,791 |
| 2021-02-26 | $15.54 | $16.42 | $14.53 | $15.67 | $14.40 | 514,559 |
| 2021-02-25 | $16.79 | $17.30 | $15.50 | $15.61 | $14.34 | 344,845 |
| 2021-02-24 | $17.19 | $18.60 | $16.40 | $16.71 | $15.35 | 208,437 |
| 2021-02-23 | $17.54 | $18.00 | $16.63 | $17.19 | $15.79 | 259,984 |
| 2021-02-22 | $17.78 | $19.21 | $17.50 | $17.51 | $16.09 | 499,810 |
| 2021-02-19 | $18.39 | $19.45 | $17.13 | $19.40 | $17.82 | 436,141 |
| 2021-02-18 | $18.10 | $18.48 | $17.81 | $17.97 | $16.51 | 32,466 |
| 2021-02-17 | $18.55 | $18.60 | $17.50 | $18.00 | $16.54 | 93,431 |
| 2021-02-16 | $18.68 | $19.14 | $18.36 | $18.65 | $17.13 | 228,146 |
| 2021-02-12 | $18.50 | $18.81 | $18.27 | $18.59 | $17.08 | 198,568 |
| 2021-02-11 | $18.58 | $18.80 | $18.34 | $18.50 | $17.00 | 185,759 |
| 2021-02-10 | $18.41 | $18.89 | $18.07 | $18.60 | $17.09 | 83,498 |
| 2021-02-09 | $18.62 | $18.94 | $18.42 | $18.43 | $16.93 | 110,774 |
| 2021-02-08 | $18.78 | $19.13 | $18.44 | $18.81 | $17.28 | 344,268 |
| 2021-02-05 | $19.00 | $19.13 | $18.39 | $18.75 | $17.23 | 416,998 |
| 2021-02-04 | $18.45 | $19.46 | $18.01 | $19.12 | $17.56 | 330,733 |
| 2021-02-03 | $18.36 | $18.80 | $18.00 | $18.40 | $16.90 | 637,392 |
| 2021-02-02 | $18.00 | $18.95 | $17.70 | $18.37 | $16.88 | 926,698 |
| 2021-02-01 | $17.10 | $18.50 | $17.10 | $18.33 | $16.84 | 935,806 |
| 2021-01-29 | $16.55 | $17.53 | $15.00 | $17.05 | $15.66 | 1,631,784 |
| 2021-01-28 | $17.70 | $17.89 | $16.27 | $16.90 | $15.53 | 5,935,085 |
Vinci Partners Investments Ltd - Class A (VINP) News Headlines
.jpg)
The 'best' investment right now: Fund manager picks stocks with almost 15% total returns
Latitude Investment Management's Freddie Lait said he expects his stock picks to return 10-15% in a "no-landing" economic scenario.
cnbc.com Feb. 25, 2024.jpg)
.jpg)
Recent Vinci Partners Investments Ltd - Class A (VINP) News
.jpg)
Similar Companies to Vinci Partners Investments Ltd - Class A (VINP) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |