Vitru Ltd (VTRU) Exchange: NASDAQ
Data as of May 2, 2024
$12.75 ($-0.25) -1.92%
Vitru Ltd - Daily Information
Click for more stock information on Vitru Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $12.32 |
| Previous Close | $12.75 |
| High | $13.01 |
| Low | $12.32 |
| Adjusted Open | $12.32 |
| Previous Adjusted Close | $12.75 |
| Adjusted High | $13.01 |
| Adjusted Low | $12.32 |
About Vitru Ltd (VTRU)
Vitru Ltd
Invest in Vitru Ltd (VTRU)
Historical Stock Data for Vitru Ltd (VTRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $12.32 | $13.01 | $12.32 | $12.75 | $12.75 | 21,202 |
| 2024-04-26 | $13.20 | $13.67 | $13.00 | $13.00 | $13.00 | 556,719 |
| 2024-04-25 | $13.07 | $13.78 | $12.80 | $13.78 | $13.78 | 7,302 |
| 2024-04-24 | $12.90 | $13.51 | $12.90 | $13.13 | $13.13 | 4,648 |
| 2024-04-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 372 |
| 2024-04-22 | $12.50 | $12.92 | $12.50 | $12.71 | $12.71 | 2,446 |
| 2024-04-19 | $12.40 | $12.56 | $12.40 | $12.56 | $12.56 | 3,229 |
| 2024-04-18 | $12.33 | $12.55 | $12.25 | $12.33 | $12.33 | 1,632 |
| 2024-04-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 760 |
| 2024-04-16 | $13.55 | $13.75 | $12.38 | $12.85 | $12.85 | 9,637 |
| 2024-04-15 | $13.74 | $13.74 | $13.56 | $13.56 | $13.56 | 3,198 |
| 2024-04-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 163 |
| 2024-04-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 720 |
| 2024-04-10 | $14.13 | $14.20 | $14.01 | $14.01 | $14.01 | 4,231 |
| 2024-04-09 | $14.59 | $14.70 | $14.24 | $14.61 | $14.61 | 7,328 |
| 2024-04-08 | $14.63 | $15.00 | $14.55 | $14.56 | $14.56 | 4,874 |
| 2024-04-05 | $14.06 | $15.46 | $14.06 | $15.46 | $15.46 | 1,464 |
| 2024-04-04 | $15.40 | $15.64 | $14.10 | $15.51 | $15.51 | 3,379 |
| 2024-04-03 | $15.10 | $15.65 | $15.10 | $15.65 | $15.65 | 3,451 |
| 2024-04-02 | $15.00 | $15.55 | $14.90 | $15.36 | $15.36 | 1,738 |
| 2024-04-01 | $14.43 | $15.55 | $14.43 | $15.00 | $15.00 | 1,690 |
| 2024-03-28 | $15.03 | $16.00 | $15.03 | $15.05 | $15.05 | 5,473 |
| 2024-03-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 111 |
| 2024-03-26 | $14.24 | $14.70 | $14.24 | $14.30 | $14.30 | 8,948 |
| 2024-03-25 | $14.03 | $14.62 | $13.93 | $14.62 | $14.62 | 4,742 |
| 2024-03-22 | $15.00 | $15.00 | $14.29 | $14.29 | $14.29 | 1,332 |
| 2024-03-21 | $15.51 | $15.51 | $15.10 | $15.50 | $15.50 | 8,594 |
| 2024-03-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 392 |
| 2024-03-19 | $14.90 | $15.10 | $14.90 | $14.99 | $14.99 | 1,057 |
| 2024-03-18 | $14.01 | $15.00 | $14.01 | $14.75 | $14.75 | 4,867 |
| 2024-03-15 | $14.12 | $15.47 | $14.12 | $15.47 | $15.47 | 7,965 |
| 2024-03-14 | $13.82 | $14.20 | $13.82 | $14.13 | $14.13 | 1,276 |
| 2024-03-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 952 |
| 2024-03-12 | $14.40 | $14.97 | $14.36 | $14.36 | $14.36 | 3,489 |
| 2024-03-11 | $14.11 | $14.27 | $13.64 | $14.25 | $14.25 | 2,213 |
| 2024-03-08 | $14.11 | $14.98 | $14.11 | $14.71 | $14.71 | 3,025 |
| 2024-03-07 | $14.62 | $15.00 | $14.50 | $14.51 | $14.51 | 13,093 |
| 2024-03-06 | $13.70 | $15.70 | $13.70 | $14.36 | $14.36 | 24,886 |
| 2024-03-05 | $13.59 | $14.86 | $13.59 | $14.86 | $14.86 | 1,657 |
| 2024-03-04 | $13.25 | $14.36 | $12.90 | $13.56 | $13.56 | 12,512 |
| 2024-03-01 | $13.00 | $13.57 | $13.00 | $13.57 | $13.57 | 3,235 |
| 2024-02-29 | $12.31 | $13.78 | $12.31 | $12.64 | $12.64 | 4,535 |
| 2024-02-28 | $13.50 | $13.95 | $13.50 | $13.56 | $13.56 | 3,795 |
| 2024-02-27 | $13.00 | $13.50 | $13.00 | $13.20 | $13.20 | 7,157 |
| 2024-02-26 | $13.06 | $13.51 | $13.06 | $13.51 | $13.51 | 3,683 |
| 2024-02-23 | $13.55 | $13.74 | $13.30 | $13.43 | $13.43 | 4,991 |
| 2024-02-22 | $13.12 | $14.07 | $13.00 | $14.07 | $14.07 | 13,280 |
| 2024-02-21 | $13.10 | $14.39 | $12.99 | $13.11 | $13.11 | 10,127 |
| 2024-02-20 | $13.00 | $13.28 | $12.44 | $12.44 | $12.44 | 8,942 |
| 2024-02-16 | $12.70 | $13.10 | $12.70 | $13.00 | $13.00 | 2,486 |
| 2024-02-15 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 494 |
| 2024-02-14 | $13.70 | $13.98 | $13.45 | $13.68 | $13.68 | 19,326 |
| 2024-02-13 | $13.70 | $14.74 | $13.70 | $13.70 | $13.70 | 2,177 |
| 2024-02-12 | $13.65 | $14.26 | $13.65 | $14.26 | $14.26 | 2,106 |
| 2024-02-09 | $15.23 | $15.23 | $14.10 | $14.10 | $14.10 | 3,919 |
| 2024-02-08 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 386 |
| 2024-02-07 | $14.30 | $14.50 | $13.74 | $13.74 | $13.74 | 1,754 |
| 2024-02-06 | $13.96 | $14.70 | $13.65 | $14.70 | $14.70 | 11,569 |
| 2024-02-05 | $14.68 | $14.91 | $14.11 | $14.11 | $14.11 | 9,337 |
| 2024-02-02 | $14.62 | $14.62 | $14.21 | $14.21 | $14.21 | 1,100 |
| 2024-02-01 | $13.96 | $14.35 | $13.95 | $14.35 | $14.35 | 1,220 |
| 2024-01-31 | $14.08 | $15.13 | $14.08 | $14.10 | $14.10 | 2,217 |
| 2024-01-30 | $14.42 | $14.63 | $14.24 | $14.35 | $14.35 | 6,523 |
| 2024-01-29 | $14.44 | $14.88 | $14.15 | $14.15 | $14.15 | 4,383 |
| 2024-01-26 | $14.57 | $15.84 | $14.34 | $14.34 | $14.34 | 8,098 |
| 2024-01-25 | $14.41 | $14.84 | $14.32 | $14.32 | $14.32 | 2,182 |
| 2024-01-24 | $14.14 | $14.80 | $14.14 | $14.41 | $14.41 | 4,053 |
| 2024-01-23 | $14.66 | $15.00 | $14.23 | $14.65 | $14.65 | 5,018 |
| 2024-01-22 | $15.00 | $15.46 | $14.53 | $14.53 | $14.53 | 13,974 |
| 2024-01-19 | $15.00 | $15.43 | $14.54 | $14.77 | $14.77 | 10,166 |
| 2024-01-18 | $14.90 | $15.30 | $14.16 | $15.03 | $15.03 | 4,787 |
| 2024-01-17 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 728 |
| 2024-01-16 | $14.38 | $15.50 | $14.29 | $15.00 | $15.00 | 63,097 |
| 2024-01-12 | $14.75 | $15.17 | $14.10 | $14.82 | $14.82 | 3,016 |
| 2024-01-11 | $13.94 | $15.22 | $13.94 | $14.35 | $14.35 | 48,643 |
| 2024-01-10 | $15.11 | $15.14 | $14.03 | $14.36 | $14.36 | 5,591 |
| 2024-01-09 | $14.00 | $15.77 | $14.00 | $14.88 | $14.88 | 51,726 |
| 2024-01-08 | $14.82 | $15.27 | $13.77 | $14.26 | $14.26 | 17,605 |
| 2024-01-05 | $14.85 | $15.45 | $14.70 | $14.77 | $14.77 | 51,889 |
| 2024-01-04 | $14.90 | $15.74 | $14.47 | $14.70 | $14.70 | 37,237 |
| 2024-01-03 | $14.70 | $16.07 | $13.75 | $14.72 | $14.72 | 120,486 |
| 2024-01-02 | $15.57 | $16.48 | $14.46 | $14.79 | $14.79 | 18,538 |
| 2023-12-29 | $15.25 | $16.13 | $15.25 | $15.76 | $15.76 | 4,080 |
| 2023-12-28 | $16.03 | $16.47 | $15.53 | $15.99 | $15.99 | 18,250 |
| 2023-12-27 | $15.70 | $16.19 | $15.09 | $15.98 | $15.98 | 9,886 |
| 2023-12-26 | $14.85 | $15.36 | $14.85 | $15.24 | $15.24 | 26,104 |
| 2023-12-22 | $14.86 | $15.16 | $13.98 | $14.70 | $14.70 | 97,099 |
| 2023-12-21 | $13.49 | $14.17 | $12.76 | $13.86 | $13.86 | 126,388 |
| 2023-12-20 | $13.31 | $13.31 | $12.80 | $13.05 | $13.05 | 5,698 |
| 2023-12-19 | $13.55 | $13.81 | $13.15 | $13.44 | $13.44 | 13,504 |
| 2023-12-18 | $13.41 | $14.08 | $13.21 | $13.41 | $13.41 | 44,597 |
| 2023-12-15 | $13.28 | $13.28 | $13.01 | $13.18 | $13.18 | 2,371 |
| 2023-12-14 | $13.81 | $14.02 | $13.17 | $13.20 | $13.20 | 6,741 |
| 2023-12-13 | $12.91 | $14.04 | $12.91 | $13.97 | $13.97 | 6,207 |
| 2023-12-12 | $13.20 | $13.55 | $13.17 | $13.55 | $13.55 | 4,047 |
| 2023-12-11 | $13.18 | $13.38 | $13.13 | $13.16 | $13.16 | 23,823 |
| 2023-12-08 | $12.96 | $13.37 | $12.70 | $13.18 | $13.18 | 16,100 |
| 2023-12-07 | $12.53 | $12.79 | $12.53 | $12.79 | $12.79 | 44,728 |
| 2023-12-06 | $12.83 | $12.83 | $12.16 | $12.79 | $12.79 | 4,507 |
| 2023-12-05 | $12.17 | $12.76 | $12.17 | $12.58 | $12.58 | 3,640 |
| 2023-12-04 | $12.56 | $12.56 | $12.15 | $12.37 | $12.37 | 5,101 |
| 2023-12-01 | $12.50 | $13.05 | $12.50 | $12.76 | $12.76 | 2,360 |
| 2023-11-30 | $12.69 | $13.02 | $12.69 | $12.88 | $12.88 | 9,033 |
| 2023-11-29 | $12.29 | $12.97 | $12.29 | $12.68 | $12.68 | 8,391 |
| 2023-11-28 | $12.69 | $13.01 | $11.98 | $12.69 | $12.69 | 46,606 |
| 2023-11-27 | $11.73 | $12.97 | $11.69 | $12.61 | $12.61 | 101,300 |
| 2023-11-24 | $11.82 | $11.91 | $11.82 | $11.91 | $11.91 | 1,729 |
| 2023-11-22 | $12.26 | $12.52 | $11.82 | $11.82 | $11.82 | 7,945 |
| 2023-11-21 | $12.21 | $13.49 | $12.21 | $12.50 | $12.50 | 37,008 |
| 2023-11-20 | $11.90 | $12.51 | $11.28 | $12.51 | $12.51 | 65,266 |
| 2023-11-17 | $11.50 | $12.00 | $11.35 | $11.74 | $11.74 | 22,489 |
| 2023-11-16 | $11.50 | $11.82 | $11.50 | $11.82 | $11.82 | 8,313 |
| 2023-11-15 | $10.52 | $12.10 | $10.52 | $11.74 | $11.74 | 99,140 |
| 2023-11-14 | $11.69 | $12.32 | $11.01 | $11.05 | $11.05 | 95,294 |
| 2023-11-13 | $11.04 | $11.69 | $9.80 | $10.86 | $10.86 | 29,550 |
| 2023-11-10 | $11.75 | $12.09 | $11.30 | $11.87 | $11.87 | 29,219 |
| 2023-11-09 | $12.77 | $13.33 | $11.58 | $11.58 | $11.58 | 23,555 |
| 2023-11-08 | $13.56 | $14.00 | $12.80 | $12.81 | $12.81 | 29,921 |
| 2023-11-07 | $13.58 | $14.07 | $12.96 | $13.94 | $13.94 | 27,748 |
| 2023-11-06 | $13.74 | $14.73 | $13.31 | $13.51 | $13.51 | 23,022 |
| 2023-11-03 | $13.94 | $13.94 | $12.90 | $13.30 | $13.30 | 32,017 |
| 2023-11-02 | $13.21 | $13.69 | $12.74 | $13.35 | $13.35 | 15,026 |
| 2023-11-01 | $13.28 | $13.63 | $13.04 | $13.05 | $13.05 | 3,047 |
| 2023-10-31 | $13.92 | $14.01 | $12.71 | $13.65 | $13.65 | 53,060 |
| 2023-10-30 | $13.21 | $14.89 | $13.21 | $13.83 | $13.83 | 34,266 |
| 2023-10-27 | $12.55 | $13.39 | $12.55 | $12.64 | $12.64 | 11,388 |
| 2023-10-26 | $13.45 | $13.45 | $12.58 | $12.70 | $12.70 | 11,652 |
| 2023-10-25 | $13.17 | $13.82 | $13.04 | $13.82 | $13.82 | 4,130 |
| 2023-10-24 | $13.75 | $13.88 | $13.19 | $13.19 | $13.19 | 1,334,807 |
| 2023-10-23 | $14.37 | $14.37 | $13.81 | $14.03 | $14.03 | 3,278 |
| 2023-10-20 | $15.09 | $15.77 | $13.88 | $14.15 | $14.15 | 10,220 |
| 2023-10-19 | $15.14 | $15.14 | $14.46 | $15.12 | $15.12 | 2,273 |
| 2023-10-18 | $15.47 | $15.62 | $15.34 | $15.51 | $15.51 | 2,414 |
| 2023-10-17 | $16.55 | $16.55 | $15.55 | $15.99 | $15.99 | 4,089 |
| 2023-10-16 | $15.21 | $16.26 | $15.21 | $15.50 | $15.50 | 5,476 |
| 2023-10-13 | $15.51 | $15.51 | $15.02 | $15.03 | $15.03 | 2,049 |
| 2023-10-12 | $15.72 | $15.74 | $15.54 | $15.74 | $15.74 | 6,594 |
| 2023-10-11 | $16.30 | $16.55 | $15.55 | $15.95 | $15.95 | 3,480 |
| 2023-10-10 | $16.21 | $16.43 | $15.98 | $16.03 | $16.03 | 7,739 |
| 2023-10-09 | $16.00 | $16.04 | $15.67 | $15.67 | $15.67 | 5,232 |
| 2023-10-06 | $16.55 | $16.60 | $15.85 | $16.05 | $16.05 | 28,029 |
| 2023-10-05 | $17.00 | $17.40 | $16.00 | $16.80 | $16.80 | 14,408 |
| 2023-10-04 | $17.04 | $17.08 | $16.67 | $16.67 | $16.67 | 3,520 |
| 2023-10-03 | $17.05 | $17.10 | $16.42 | $16.91 | $16.91 | 2,930 |
| 2023-10-02 | $17.62 | $17.62 | $16.92 | $17.25 | $17.25 | 33,053 |
| 2023-09-29 | $16.30 | $17.59 | $16.30 | $17.59 | $17.59 | 30,071 |
| 2023-09-28 | $15.70 | $16.30 | $15.70 | $16.03 | $16.03 | 11,795 |
| 2023-09-27 | $16.49 | $16.49 | $15.90 | $16.09 | $16.09 | 1,788 |
| 2023-09-26 | $16.39 | $16.41 | $16.00 | $16.01 | $16.01 | 78,112 |
| 2023-09-25 | $15.89 | $16.44 | $15.89 | $16.29 | $16.29 | 36,200 |
| 2023-09-22 | $15.64 | $16.25 | $15.64 | $16.02 | $16.02 | 29,672 |
| 2023-09-21 | $15.75 | $15.75 | $15.61 | $15.64 | $15.64 | 7,909 |
| 2023-09-20 | $15.94 | $15.95 | $15.73 | $15.86 | $15.86 | 96,159 |
| 2023-09-19 | $16.51 | $16.51 | $15.77 | $16.07 | $16.07 | 5,739 |
| 2023-09-18 | $16.32 | $16.32 | $15.89 | $15.89 | $15.89 | 3,633 |
| 2023-09-15 | $17.10 | $17.10 | $16.13 | $16.46 | $16.46 | 7,901 |
| 2023-09-14 | $15.89 | $17.48 | $15.50 | $16.08 | $16.08 | 5,274 |
| 2023-09-13 | $15.70 | $16.17 | $15.70 | $15.81 | $15.81 | 4,060 |
| 2023-09-12 | $15.97 | $16.11 | $15.67 | $15.83 | $15.83 | 4,391 |
| 2023-09-11 | $16.09 | $16.63 | $16.04 | $16.10 | $16.10 | 5,190 |
| 2023-09-08 | $16.50 | $16.50 | $16.10 | $16.10 | $16.10 | 8,069 |
| 2023-09-07 | $16.21 | $16.28 | $15.60 | $16.08 | $16.08 | 5,859 |
| 2023-09-06 | $16.20 | $16.28 | $16.17 | $16.17 | $16.17 | 6,394 |
| 2023-09-05 | $16.30 | $16.30 | $16.00 | $16.09 | $16.09 | 7,568 |
| 2023-09-01 | $15.96 | $16.60 | $15.96 | $16.03 | $16.03 | 319,995 |
| 2023-08-31 | $16.08 | $16.36 | $15.92 | $16.10 | $16.10 | 24,758 |
| 2023-08-30 | $15.80 | $16.50 | $15.80 | $16.22 | $16.22 | 22,934 |
| 2023-08-29 | $16.33 | $16.70 | $16.02 | $16.24 | $16.24 | 9,871 |
| 2023-08-28 | $16.30 | $16.35 | $16.15 | $16.16 | $16.16 | 4,463 |
| 2023-08-25 | $16.12 | $16.60 | $16.12 | $16.14 | $16.14 | 7,644 |
| 2023-08-24 | $16.39 | $16.75 | $16.10 | $16.10 | $16.10 | 7,413 |
| 2023-08-23 | $16.32 | $16.99 | $16.17 | $16.17 | $16.17 | 3,218 |
| 2023-08-22 | $15.97 | $17.00 | $15.97 | $16.28 | $16.28 | 12,633 |
| 2023-08-21 | $16.09 | $16.81 | $15.83 | $16.10 | $16.10 | 34,958 |
| 2023-08-18 | $16.17 | $16.90 | $15.61 | $15.84 | $15.84 | 24,076 |
| 2023-08-17 | $16.25 | $16.35 | $16.10 | $16.35 | $16.35 | 940 |
| 2023-08-16 | $16.75 | $16.75 | $15.62 | $16.10 | $16.10 | 10,964 |
| 2023-08-15 | $16.30 | $16.39 | $16.10 | $16.10 | $16.10 | 4,670 |
| 2023-08-14 | $15.52 | $15.97 | $15.50 | $15.97 | $15.97 | 323,321 |
| 2023-08-11 | $17.00 | $17.00 | $15.78 | $15.78 | $15.78 | 6,676 |
| 2023-08-10 | $16.10 | $16.10 | $15.71 | $15.80 | $15.80 | 36,661 |
| 2023-08-09 | $15.76 | $15.76 | $15.48 | $15.76 | $15.76 | 2,757 |
| 2023-08-08 | $16.22 | $16.52 | $15.86 | $16.10 | $16.10 | 4,330 |
| 2023-08-07 | $15.82 | $16.36 | $15.76 | $15.99 | $15.99 | 4,088 |
| 2023-08-04 | $16.35 | $16.39 | $16.02 | $16.10 | $16.10 | 3,496 |
| 2023-08-03 | $16.17 | $16.60 | $16.00 | $16.10 | $16.10 | 5,280 |
| 2023-08-02 | $16.41 | $16.95 | $16.11 | $16.50 | $16.50 | 10,404 |
| 2023-08-01 | $16.74 | $16.74 | $16.02 | $16.59 | $16.59 | 8,521 |
| 2023-07-31 | $16.67 | $17.07 | $16.43 | $16.51 | $16.51 | 21,092 |
| 2023-07-28 | $16.70 | $16.70 | $16.15 | $16.50 | $16.50 | 16,648 |
| 2023-07-27 | $16.04 | $16.60 | $16.04 | $16.60 | $16.60 | 17,071 |
| 2023-07-26 | $17.34 | $17.61 | $16.51 | $16.65 | $16.65 | 11,077 |
| 2023-07-25 | $16.90 | $17.32 | $16.19 | $17.00 | $17.00 | 23,834 |
| 2023-07-24 | $15.80 | $16.50 | $15.80 | $16.50 | $16.50 | 7,433 |
| 2023-07-21 | $15.90 | $15.90 | $15.89 | $15.90 | $15.90 | 1,623 |
| 2023-07-20 | $16.00 | $16.00 | $15.39 | $15.90 | $15.90 | 4,937 |
| 2023-07-19 | $16.01 | $16.14 | $15.60 | $15.70 | $15.70 | 6,773 |
| 2023-07-18 | $15.60 | $16.01 | $15.50 | $16.01 | $16.01 | 4,728 |
| 2023-07-17 | $15.15 | $16.54 | $15.15 | $15.42 | $15.42 | 10,254 |
| 2023-07-14 | $15.79 | $15.90 | $15.40 | $15.40 | $15.40 | 8,143 |
| 2023-07-13 | $15.50 | $15.85 | $15.27 | $15.79 | $15.79 | 3,257 |
| 2023-07-12 | $15.88 | $15.88 | $15.41 | $15.60 | $15.60 | 952 |
| 2023-07-11 | $15.86 | $16.26 | $15.16 | $15.58 | $15.58 | 3,385 |
| 2023-07-10 | $15.66 | $15.85 | $15.56 | $15.65 | $15.65 | 6,339 |
| 2023-07-07 | $15.83 | $15.83 | $15.60 | $15.60 | $15.60 | 1,193 |
| 2023-07-06 | $15.87 | $16.19 | $15.63 | $16.19 | $16.19 | 2,525 |
| 2023-07-05 | $16.07 | $16.55 | $15.90 | $15.90 | $15.90 | 3,343 |
| 2023-07-03 | $16.39 | $16.55 | $16.39 | $16.46 | $16.46 | 2,242 |
| 2023-06-30 | $16.34 | $18.05 | $16.03 | $16.03 | $16.03 | 67,754 |
| 2023-06-29 | $16.45 | $16.54 | $15.93 | $16.10 | $16.10 | 12,809 |
| 2023-06-28 | $15.15 | $16.20 | $15.15 | $15.72 | $15.72 | 7,763 |
| 2023-06-27 | $15.62 | $16.18 | $15.62 | $15.89 | $15.89 | 2,477 |
| 2023-06-26 | $16.10 | $16.29 | $15.32 | $15.50 | $15.50 | 7,055 |
| 2023-06-23 | $16.33 | $16.33 | $15.40 | $16.00 | $16.00 | 5,937 |
| 2023-06-22 | $16.15 | $16.55 | $15.99 | $16.22 | $16.22 | 13,016 |
| 2023-06-21 | $15.87 | $16.20 | $15.87 | $16.10 | $16.10 | 4,492 |
| 2023-06-20 | $15.59 | $16.20 | $15.20 | $16.20 | $16.20 | 10,863 |
| 2023-06-16 | $15.91 | $15.91 | $15.17 | $15.70 | $15.70 | 9,060 |
| 2023-06-15 | $15.18 | $15.39 | $15.18 | $15.38 | $15.38 | 2,222 |
| 2023-06-14 | $15.48 | $15.56 | $15.02 | $15.10 | $15.10 | 8,632 |
| 2023-06-13 | $15.30 | $15.48 | $15.29 | $15.48 | $15.48 | 5,258 |
| 2023-06-12 | $15.44 | $16.19 | $15.36 | $15.40 | $15.40 | 5,695 |
| 2023-06-09 | $15.61 | $15.70 | $15.17 | $15.21 | $15.21 | 6,013 |
| 2023-06-08 | $15.69 | $15.90 | $15.42 | $15.45 | $15.45 | 5,496 |
| 2023-06-07 | $15.87 | $16.12 | $15.27 | $15.66 | $15.66 | 19,590 |
| 2023-06-06 | $15.40 | $16.20 | $15.40 | $15.80 | $15.80 | 14,626 |
| 2023-06-05 | $15.80 | $16.30 | $14.73 | $15.40 | $15.40 | 18,802 |
| 2023-06-02 | $15.27 | $16.21 | $15.27 | $15.80 | $15.80 | 29,435 |
| 2023-06-01 | $15.30 | $15.50 | $14.62 | $15.08 | $15.08 | 7,650 |
| 2023-05-31 | $15.34 | $15.75 | $14.95 | $15.15 | $15.15 | 8,385 |
| 2023-05-30 | $15.83 | $15.83 | $15.21 | $15.22 | $15.22 | 4,380 |
| 2023-05-26 | $15.55 | $16.49 | $15.48 | $15.76 | $15.76 | 17,772 |
| 2023-05-25 | $15.88 | $16.66 | $15.28 | $16.08 | $16.08 | 16,050 |
| 2023-05-24 | $16.70 | $17.10 | $15.31 | $15.60 | $15.60 | 51,802 |
| 2023-05-23 | $15.00 | $17.19 | $15.00 | $16.90 | $16.90 | 22,881 |
| 2023-05-22 | $15.54 | $15.92 | $14.78 | $15.11 | $15.11 | 6,517 |
| 2023-05-19 | $15.26 | $15.83 | $14.70 | $15.54 | $15.54 | 32,268 |
| 2023-05-18 | $15.14 | $16.75 | $15.12 | $15.37 | $15.37 | 9,715 |
| 2023-05-17 | $15.97 | $16.32 | $15.23 | $16.00 | $16.00 | 36,004 |
| 2023-05-16 | $17.13 | $17.13 | $15.28 | $15.80 | $15.80 | 15,757 |
| 2023-05-15 | $17.25 | $17.39 | $16.32 | $16.99 | $16.99 | 86,274 |
| 2023-05-12 | $16.74 | $17.20 | $16.09 | $16.75 | $16.75 | 15,599 |
| 2023-05-11 | $14.90 | $15.45 | $14.90 | $15.32 | $15.32 | 58,206 |
| 2023-05-10 | $14.81 | $15.51 | $14.80 | $15.01 | $15.01 | 29,420 |
| 2023-05-09 | $14.39 | $15.00 | $14.39 | $14.95 | $14.95 | 18,962 |
| 2023-05-08 | $13.61 | $15.04 | $13.61 | $14.20 | $14.20 | 27,581 |
| 2023-05-05 | $13.55 | $13.75 | $12.98 | $12.98 | $12.98 | 20,224 |
| 2023-05-04 | $12.52 | $13.85 | $12.43 | $12.80 | $12.80 | 26,361 |
| 2023-05-03 | $12.78 | $12.93 | $11.65 | $12.87 | $12.87 | 38,092 |
| 2023-05-02 | $14.00 | $14.30 | $12.81 | $12.81 | $12.81 | 40,336 |
| 2023-05-01 | $14.12 | $14.32 | $13.90 | $14.23 | $14.23 | 3,479 |
| 2023-04-28 | $14.64 | $15.00 | $13.82 | $13.97 | $13.97 | 39,027 |
| 2023-04-27 | $15.34 | $15.34 | $14.38 | $14.81 | $14.81 | 14,483 |
| 2023-04-26 | $16.41 | $16.41 | $14.61 | $15.37 | $15.37 | 28,259 |
| 2023-04-25 | $15.83 | $16.37 | $15.72 | $16.29 | $16.29 | 7,009 |
| 2023-04-24 | $16.15 | $16.43 | $15.50 | $16.04 | $16.04 | 35,405 |
| 2023-04-21 | $17.29 | $17.29 | $16.16 | $16.47 | $16.47 | 11,566 |
| 2023-04-20 | $16.84 | $17.59 | $16.77 | $17.04 | $17.04 | 34,386 |
| 2023-04-19 | $17.14 | $17.39 | $16.97 | $16.97 | $16.97 | 5,280 |
| 2023-04-18 | $17.45 | $17.69 | $16.80 | $16.93 | $16.93 | 44,298 |
| 2023-04-17 | $17.75 | $17.83 | $17.03 | $17.07 | $17.07 | 17,831 |
| 2023-04-14 | $18.05 | $18.11 | $17.16 | $17.48 | $17.48 | 16,999 |
| 2023-04-13 | $18.28 | $18.39 | $18.03 | $18.16 | $18.16 | 11,226 |
| 2023-04-12 | $18.55 | $19.52 | $17.93 | $18.01 | $18.01 | 34,291 |
| 2023-04-11 | $18.07 | $18.59 | $16.87 | $18.29 | $18.29 | 186,542 |
| 2023-04-10 | $18.58 | $18.91 | $18.00 | $18.00 | $18.00 | 19,632 |
| 2023-04-06 | $19.96 | $19.96 | $18.81 | $18.81 | $18.81 | 20,216 |
| 2023-04-05 | $19.90 | $19.90 | $19.67 | $19.75 | $19.75 | 3,521 |
| 2023-04-04 | $21.19 | $21.49 | $18.83 | $20.01 | $20.01 | 24,394 |
| 2023-04-03 | $22.31 | $22.31 | $21.00 | $21.04 | $21.04 | 34,047 |
| 2023-03-31 | $23.06 | $23.06 | $22.08 | $22.76 | $22.76 | 27,666 |
| 2023-03-30 | $22.04 | $23.45 | $22.04 | $23.20 | $23.20 | 49,795 |
| 2023-03-29 | $22.46 | $22.46 | $21.74 | $22.19 | $22.19 | 13,667 |
| 2023-03-28 | $22.35 | $22.70 | $21.69 | $22.25 | $22.25 | 10,054 |
| 2023-03-27 | $22.95 | $23.10 | $21.78 | $22.45 | $22.45 | 20,055 |
| 2023-03-24 | $22.32 | $23.00 | $22.10 | $23.00 | $23.00 | 13,850 |
| 2023-03-23 | $23.55 | $23.87 | $22.60 | $22.80 | $22.80 | 48,661 |
| 2023-03-22 | $23.24 | $23.75 | $22.89 | $23.50 | $23.50 | 22,641 |
| 2023-03-21 | $23.10 | $23.50 | $21.76 | $23.01 | $23.01 | 29,916 |
| 2023-03-20 | $22.76 | $23.30 | $22.54 | $23.30 | $23.30 | 8,734 |
| 2023-03-17 | $23.74 | $23.74 | $22.50 | $23.29 | $23.29 | 30,173 |
| 2023-03-16 | $23.38 | $23.80 | $22.89 | $23.50 | $23.50 | 19,784 |
| 2023-03-15 | $23.80 | $23.80 | $23.00 | $23.05 | $23.05 | 3,288 |
| 2023-03-14 | $23.40 | $23.99 | $23.40 | $23.79 | $23.79 | 18,658 |
| 2023-03-13 | $23.32 | $23.44 | $22.52 | $23.40 | $23.40 | 5,200 |
| 2023-03-10 | $23.37 | $23.56 | $23.20 | $23.50 | $23.50 | 5,006 |
| 2023-03-09 | $23.45 | $23.62 | $23.26 | $23.50 | $23.50 | 23,709 |
| 2023-03-08 | $23.50 | $23.50 | $23.24 | $23.31 | $23.31 | 8,617 |
| 2023-03-07 | $23.25 | $23.48 | $23.25 | $23.48 | $23.48 | 2,653 |
| 2023-03-06 | $23.50 | $23.50 | $23.06 | $23.39 | $23.39 | 28,417 |
| 2023-03-03 | $23.35 | $23.50 | $22.92 | $23.50 | $23.50 | 15,293 |
| 2023-03-02 | $22.81 | $23.55 | $22.81 | $23.35 | $23.35 | 20,104 |
| 2023-03-01 | $22.96 | $23.28 | $22.96 | $23.22 | $23.22 | 4,363 |
| 2023-02-28 | $22.74 | $23.20 | $22.67 | $23.09 | $23.09 | 6,366 |
| 2023-02-27 | $22.49 | $22.82 | $21.95 | $22.70 | $22.70 | 10,635 |
| 2023-02-24 | $22.02 | $22.65 | $21.60 | $22.60 | $22.60 | 15,657 |
| 2023-02-23 | $21.74 | $22.38 | $21.74 | $22.30 | $22.30 | 18,354 |
| 2023-02-22 | $21.61 | $21.80 | $21.20 | $21.76 | $21.76 | 24,945 |
| 2023-02-21 | $22.04 | $22.23 | $21.55 | $21.74 | $21.74 | 22,127 |
| 2023-02-17 | $21.84 | $22.53 | $21.75 | $22.30 | $22.30 | 25,102 |
| 2023-02-16 | $21.96 | $22.13 | $21.22 | $22.00 | $22.00 | 32,786 |
| 2023-02-15 | $20.87 | $22.04 | $20.81 | $22.00 | $22.00 | 71,591 |
| 2023-02-14 | $21.35 | $21.50 | $20.78 | $21.00 | $21.00 | 39,807 |
| 2023-02-13 | $20.50 | $21.57 | $20.37 | $21.45 | $21.45 | 84,254 |
| 2023-02-10 | $20.86 | $21.00 | $20.63 | $20.63 | $20.63 | 10,283 |
| 2023-02-09 | $21.41 | $21.60 | $20.71 | $21.05 | $21.05 | 50,616 |
| 2023-02-08 | $21.83 | $22.18 | $21.26 | $21.50 | $21.50 | 39,943 |
| 2023-02-07 | $21.87 | $22.23 | $21.00 | $22.00 | $22.00 | 47,052 |
| 2023-02-06 | $21.80 | $22.53 | $20.58 | $22.06 | $22.06 | 90,696 |
| 2023-02-03 | $22.11 | $22.40 | $21.49 | $21.83 | $21.83 | 37,482 |
| 2023-02-02 | $22.27 | $22.78 | $21.01 | $22.10 | $22.10 | 25,550 |
| 2023-02-01 | $21.46 | $22.48 | $21.29 | $22.11 | $22.11 | 12,535 |
| 2023-01-31 | $20.99 | $21.45 | $20.68 | $21.30 | $21.30 | 51,260 |
| 2023-01-30 | $20.60 | $21.03 | $20.30 | $20.89 | $20.89 | 29,810 |
| 2023-01-27 | $21.28 | $21.60 | $19.81 | $21.02 | $21.02 | 71,342 |
| 2023-01-26 | $21.23 | $21.59 | $20.89 | $21.50 | $21.50 | 27,536 |
| 2023-01-25 | $20.62 | $21.48 | $20.28 | $21.23 | $21.23 | 45,700 |
| 2023-01-24 | $20.60 | $20.88 | $19.41 | $20.65 | $20.65 | 20,147 |
| 2023-01-23 | $23.17 | $23.20 | $20.08 | $20.40 | $20.40 | 111,552 |
| 2023-01-20 | $23.44 | $23.56 | $22.98 | $23.20 | $23.20 | 15,100 |
| 2023-01-19 | $23.37 | $23.59 | $22.87 | $23.55 | $23.55 | 39,281 |
| 2023-01-18 | $23.33 | $23.39 | $22.71 | $23.30 | $23.30 | 27,575 |
| 2023-01-17 | $22.65 | $23.38 | $22.64 | $23.31 | $23.31 | 55,487 |
| 2023-01-13 | $23.10 | $23.15 | $22.60 | $22.82 | $22.82 | 71,399 |
| 2023-01-12 | $22.99 | $23.14 | $22.18 | $23.12 | $23.12 | 108,081 |
| 2023-01-11 | $22.57 | $23.00 | $21.87 | $22.99 | $22.99 | 54,010 |
| 2023-01-10 | $22.95 | $23.05 | $22.05 | $22.94 | $22.94 | 41,469 |
| 2023-01-09 | $22.97 | $23.04 | $22.17 | $23.00 | $23.00 | 21,799 |
| 2023-01-06 | $21.85 | $23.00 | $21.48 | $22.91 | $22.91 | 89,947 |
| 2023-01-05 | $21.00 | $22.01 | $20.01 | $21.86 | $21.86 | 101,805 |
| 2023-01-04 | $22.15 | $22.41 | $20.51 | $21.22 | $21.22 | 115,638 |
| 2023-01-03 | $22.90 | $22.99 | $21.01 | $22.00 | $22.00 | 87,949 |
| 2022-12-30 | $21.80 | $22.73 | $21.80 | $22.50 | $22.50 | 4,412 |
| 2022-12-29 | $21.94 | $22.44 | $21.55 | $22.40 | $22.40 | 5,347 |
| 2022-12-28 | $21.90 | $22.28 | $20.79 | $22.01 | $22.01 | 23,270 |
| 2022-12-27 | $20.14 | $22.00 | $20.14 | $21.90 | $21.90 | 15,479 |
| 2022-12-23 | $21.24 | $21.64 | $20.21 | $21.43 | $21.43 | 48,104 |
| 2022-12-22 | $21.14 | $22.57 | $19.96 | $20.58 | $20.58 | 39,333 |
| 2022-12-21 | $22.36 | $22.36 | $21.09 | $21.38 | $21.38 | 160,107 |
| 2022-12-20 | $22.00 | $22.71 | $21.20 | $22.38 | $22.38 | 142,840 |
| 2022-12-19 | $22.93 | $22.93 | $20.51 | $22.15 | $22.15 | 83,138 |
| 2022-12-16 | $22.00 | $22.77 | $21.10 | $22.70 | $22.70 | 42,289 |
| 2022-12-15 | $22.35 | $22.83 | $21.45 | $22.00 | $22.00 | 35,526 |
| 2022-12-14 | $22.90 | $23.10 | $22.00 | $22.40 | $22.40 | 46,945 |
| 2022-12-13 | $22.54 | $22.90 | $21.71 | $22.84 | $22.84 | 76,366 |
| 2022-12-12 | $21.92 | $22.50 | $21.50 | $22.30 | $22.30 | 46,645 |
| 2022-12-09 | $22.30 | $22.88 | $21.90 | $22.19 | $22.19 | 75,944 |
| 2022-12-08 | $22.22 | $22.52 | $21.89 | $22.50 | $22.50 | 69,081 |
| 2022-12-07 | $22.00 | $22.95 | $21.25 | $22.50 | $22.50 | 85,569 |
| 2022-12-06 | $22.64 | $22.75 | $21.35 | $22.45 | $22.45 | 27,856 |
| 2022-12-05 | $22.89 | $23.83 | $21.74 | $22.36 | $22.36 | 64,462 |
| 2022-12-02 | $22.66 | $23.40 | $21.98 | $23.17 | $23.17 | 81,656 |
| 2022-12-01 | $23.49 | $23.50 | $21.51 | $22.62 | $22.62 | 76,844 |
| 2022-11-30 | $22.00 | $23.60 | $21.92 | $23.50 | $23.50 | 90,206 |
| 2022-11-29 | $21.79 | $22.70 | $21.30 | $22.50 | $22.50 | 66,700 |
| 2022-11-28 | $21.38 | $22.29 | $20.53 | $22.00 | $22.00 | 38,448 |
| 2022-11-25 | $21.02 | $22.10 | $21.02 | $21.75 | $21.75 | 17,967 |
| 2022-11-23 | $20.06 | $21.30 | $19.47 | $21.19 | $21.19 | 47,180 |
| 2022-11-22 | $20.83 | $20.88 | $18.68 | $20.77 | $20.77 | 50,438 |
| 2022-11-21 | $19.57 | $21.29 | $19.57 | $20.97 | $20.97 | 13,173 |
| 2022-11-18 | $19.04 | $19.93 | $18.65 | $19.70 | $19.70 | 18,450 |
| 2022-11-17 | $19.85 | $19.85 | $18.25 | $19.10 | $19.10 | 42,971 |
| 2022-11-16 | $20.96 | $20.96 | $19.60 | $19.99 | $19.99 | 11,809 |
| 2022-11-15 | $21.39 | $21.59 | $20.89 | $20.99 | $20.99 | 17,596 |
| 2022-11-14 | $21.32 | $22.00 | $21.18 | $21.40 | $21.40 | 40,145 |
| 2022-11-11 | $22.17 | $22.20 | $19.88 | $22.00 | $22.00 | 61,957 |
| 2022-11-10 | $21.36 | $22.50 | $21.36 | $22.20 | $22.20 | 82,304 |
| 2022-11-09 | $22.65 | $23.00 | $21.85 | $21.91 | $21.91 | 91,275 |
| 2022-11-08 | $22.60 | $23.00 | $20.80 | $22.80 | $22.80 | 77,172 |
| 2022-11-07 | $23.00 | $23.00 | $21.89 | $22.50 | $22.50 | 51,690 |
| 2022-11-04 | $22.98 | $23.00 | $22.17 | $23.00 | $23.00 | 47,769 |
| 2022-11-03 | $22.90 | $22.95 | $21.90 | $22.90 | $22.90 | 25,471 |
| 2022-11-02 | $21.94 | $23.00 | $21.36 | $22.91 | $22.91 | 23,954 |
| 2022-11-01 | $22.89 | $22.98 | $21.53 | $22.25 | $22.25 | 41,489 |
| 2022-10-31 | $20.42 | $23.82 | $20.25 | $22.87 | $22.87 | 82,772 |
| 2022-10-28 | $22.40 | $23.47 | $21.66 | $22.20 | $22.20 | 44,536 |
| 2022-10-27 | $21.12 | $22.43 | $21.12 | $22.40 | $22.40 | 8,546 |
| 2022-10-26 | $21.40 | $21.65 | $21.06 | $21.60 | $21.60 | 12,838 |
| 2022-10-25 | $21.20 | $21.54 | $20.20 | $21.50 | $21.50 | 25,422 |
| 2022-10-24 | $20.53 | $21.22 | $20.36 | $21.00 | $21.00 | 22,836 |
| 2022-10-21 | $20.00 | $20.69 | $19.76 | $20.53 | $20.53 | 23,534 |
| 2022-10-20 | $19.89 | $20.07 | $19.30 | $20.00 | $20.00 | 67,947 |
| 2022-10-19 | $19.10 | $20.10 | $19.10 | $20.00 | $20.00 | 93,836 |
| 2022-10-18 | $19.42 | $19.50 | $18.05 | $19.10 | $19.10 | 62,653 |
| 2022-10-17 | $19.34 | $19.34 | $17.81 | $19.33 | $19.33 | 67,232 |
| 2022-10-14 | $19.47 | $20.25 | $17.90 | $19.00 | $19.00 | 70,108 |
| 2022-10-13 | $20.00 | $20.70 | $18.05 | $19.30 | $19.30 | 87,497 |
| 2022-10-12 | $19.85 | $20.05 | $19.49 | $20.05 | $20.05 | 6,672 |
| 2022-10-11 | $18.87 | $19.90 | $17.81 | $19.86 | $19.86 | 68,732 |
| 2022-10-10 | $20.30 | $20.30 | $19.05 | $19.99 | $19.99 | 23,078 |
| 2022-10-07 | $19.55 | $20.27 | $19.45 | $19.90 | $19.90 | 3,135 |
| 2022-10-06 | $19.69 | $20.00 | $18.75 | $20.00 | $20.00 | 24,343 |
| 2022-10-05 | $19.80 | $20.44 | $19.10 | $20.09 | $20.09 | 52,184 |
| 2022-10-04 | $20.92 | $21.00 | $19.23 | $19.90 | $19.90 | 70,437 |
| 2022-10-03 | $20.09 | $21.24 | $18.70 | $20.80 | $20.80 | 69,793 |
| 2022-09-30 | $17.76 | $20.97 | $17.64 | $20.97 | $20.97 | 92,223 |
| 2022-09-29 | $16.44 | $18.15 | $16.00 | $17.69 | $17.69 | 78,972 |
| 2022-09-28 | $19.41 | $19.41 | $15.80 | $18.00 | $18.00 | 67,795 |
| 2022-09-27 | $20.59 | $21.69 | $20.59 | $21.28 | $21.28 | 21,593 |
| 2022-09-26 | $19.64 | $20.67 | $19.04 | $20.37 | $20.37 | 37,363 |
| 2022-09-23 | $19.00 | $19.90 | $19.00 | $19.34 | $19.34 | 8,889 |
| 2022-09-22 | $18.50 | $20.26 | $18.50 | $19.51 | $19.51 | 34,534 |
| 2022-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 915 |
| 2022-09-20 | $18.35 | $18.59 | $18.26 | $18.50 | $18.50 | 4,130 |
| 2022-09-19 | $17.69 | $18.46 | $17.02 | $18.40 | $18.40 | 38,795 |
| 2022-09-16 | $17.92 | $18.14 | $17.76 | $18.14 | $18.14 | 669 |
| 2022-09-15 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 101 |
| 2022-09-14 | $17.99 | $18.03 | $17.99 | $18.03 | $18.03 | 2,010 |
| 2022-09-13 | $17.90 | $18.50 | $17.85 | $18.10 | $18.10 | 8,488 |
| 2022-09-12 | $18.16 | $18.23 | $18.09 | $18.18 | $18.18 | 16,814 |
| 2022-09-09 | $18.38 | $18.43 | $18.00 | $18.20 | $18.20 | 15,809 |
| 2022-09-08 | $18.44 | $18.44 | $18.00 | $18.15 | $18.15 | 6,013 |
| 2022-09-07 | $18.00 | $18.49 | $17.83 | $18.30 | $18.30 | 56,043 |
| 2022-09-06 | $17.99 | $18.49 | $17.10 | $18.01 | $18.01 | 32,093 |
| 2022-09-02 | $17.66 | $17.88 | $17.22 | $17.80 | $17.80 | 14,137 |
| 2022-09-01 | $17.99 | $17.99 | $16.61 | $17.80 | $17.80 | 5,741 |
| 2022-08-31 | $18.20 | $18.20 | $16.50 | $18.00 | $18.00 | 26,327 |
| 2022-08-30 | $18.22 | $18.49 | $17.73 | $17.84 | $17.84 | 7,908 |
| 2022-08-29 | $17.98 | $18.48 | $17.80 | $18.15 | $18.15 | 51,311 |
| 2022-08-26 | $17.81 | $18.11 | $17.60 | $18.00 | $18.00 | 26,727 |
| 2022-08-25 | $17.98 | $17.98 | $17.69 | $17.71 | $17.71 | 3,492 |
| 2022-08-24 | $18.00 | $18.00 | $17.01 | $17.70 | $17.70 | 5,500 |
| 2022-08-23 | $17.25 | $18.05 | $17.25 | $18.04 | $18.04 | 22,394 |
| 2022-08-22 | $17.83 | $17.87 | $16.83 | $17.50 | $17.50 | 3,927 |
| 2022-08-19 | $17.98 | $17.98 | $16.87 | $17.90 | $17.90 | 10,802 |
| 2022-08-18 | $17.51 | $18.00 | $16.14 | $18.00 | $18.00 | 43,659 |
| 2022-08-17 | $17.36 | $17.70 | $17.31 | $17.70 | $17.70 | 40,339 |
| 2022-08-16 | $17.57 | $17.64 | $17.20 | $17.58 | $17.58 | 48,232 |
| 2022-08-15 | $17.41 | $17.66 | $16.75 | $17.58 | $17.58 | 52,818 |
| 2022-08-12 | $17.22 | $17.65 | $16.88 | $17.58 | $17.58 | 23,879 |
| 2022-08-11 | $16.50 | $17.22 | $16.49 | $17.22 | $17.22 | 46,816 |
| 2022-08-10 | $16.47 | $16.58 | $16.40 | $16.58 | $16.58 | 54,695 |
| 2022-08-09 | $16.12 | $16.48 | $16.03 | $16.48 | $16.48 | 65,865 |
| 2022-08-08 | $16.34 | $16.35 | $16.25 | $16.28 | $16.28 | 8,535 |
| 2022-08-05 | $16.32 | $16.35 | $16.24 | $16.35 | $16.35 | 11,844 |
| 2022-08-04 | $14.80 | $16.35 | $14.80 | $16.35 | $16.35 | 49,723 |
| 2022-08-03 | $16.27 | $16.44 | $16.06 | $16.30 | $16.30 | 2,416 |
| 2022-08-02 | $16.89 | $17.00 | $16.44 | $16.44 | $16.44 | 2,245 |
| 2022-08-01 | $16.65 | $16.65 | $16.49 | $16.57 | $16.57 | 5,851 |
| 2022-07-29 | $16.37 | $16.69 | $16.37 | $16.69 | $16.69 | 25,651 |
| 2022-07-28 | $16.28 | $16.70 | $16.23 | $16.69 | $16.69 | 6,270 |
| 2022-07-27 | $16.72 | $16.76 | $16.57 | $16.72 | $16.72 | 1,567 |
| 2022-07-26 | $16.32 | $16.90 | $16.32 | $16.77 | $16.77 | 5,159 |
| 2022-07-25 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 132 |
| 2022-07-22 | $16.49 | $16.59 | $16.05 | $16.59 | $16.59 | 8,480 |
| 2022-07-21 | $16.59 | $16.59 | $15.94 | $16.59 | $16.59 | 6,348 |
| 2022-07-20 | $16.52 | $16.64 | $16.52 | $16.59 | $16.59 | 3,857 |
| 2022-07-19 | $16.59 | $16.64 | $16.37 | $16.64 | $16.64 | 1,420 |
| 2022-07-18 | $16.59 | $16.69 | $16.48 | $16.64 | $16.64 | 3,916 |
| 2022-07-15 | $16.58 | $16.69 | $16.45 | $16.69 | $16.69 | 23,584 |
| 2022-07-14 | $16.59 | $16.69 | $15.95 | $16.69 | $16.69 | 10,376 |
| 2022-07-13 | $16.98 | $16.98 | $16.10 | $16.69 | $16.69 | 22,122 |
| 2022-07-12 | $17.10 | $17.10 | $16.13 | $16.75 | $16.75 | 6,955 |
| 2022-07-11 | $16.60 | $16.64 | $16.06 | $16.52 | $16.52 | 3,928 |
| 2022-07-08 | $16.60 | $16.65 | $16.41 | $16.65 | $16.65 | 15,272 |
| 2022-07-07 | $16.41 | $16.65 | $15.55 | $16.65 | $16.65 | 51,082 |
| 2022-07-06 | $17.40 | $18.00 | $16.54 | $16.65 | $16.65 | 16,050 |
| 2022-07-05 | $17.35 | $17.35 | $16.75 | $17.35 | $17.35 | 29,135 |
| 2022-07-01 | $17.22 | $17.66 | $16.54 | $17.35 | $17.35 | 51,768 |
| 2022-06-30 | $17.50 | $17.87 | $17.01 | $17.48 | $17.48 | 8,139 |
| 2022-06-29 | $17.86 | $18.00 | $17.41 | $17.44 | $17.44 | 6,175 |
| 2022-06-28 | $17.71 | $17.80 | $17.02 | $17.50 | $17.50 | 32,156 |
| 2022-06-27 | $17.20 | $17.60 | $17.14 | $17.14 | $17.14 | 23,365 |
| 2022-06-24 | $17.53 | $17.53 | $16.80 | $17.25 | $17.25 | 54,960 |
| 2022-06-23 | $17.00 | $17.80 | $16.50 | $17.80 | $17.80 | 127,496 |
| 2022-06-22 | $17.00 | $17.50 | $16.24 | $17.00 | $17.00 | 21,867 |
| 2022-06-21 | $18.00 | $18.00 | $16.92 | $17.41 | $17.41 | 5,920 |
| 2022-06-17 | $16.86 | $17.30 | $16.64 | $17.30 | $17.30 | 8,118 |
| 2022-06-16 | $16.79 | $17.50 | $16.50 | $17.00 | $17.00 | 6,508 |
| 2022-06-15 | $17.10 | $17.45 | $15.77 | $17.15 | $17.15 | 12,901 |
| 2022-06-14 | $17.06 | $17.55 | $16.50 | $17.34 | $17.34 | 17,780 |
| 2022-06-13 | $16.13 | $17.35 | $16.01 | $17.00 | $17.00 | 21,464 |
| 2022-06-10 | $17.21 | $17.26 | $16.35 | $17.08 | $17.08 | 12,865 |
| 2022-06-09 | $16.03 | $17.17 | $15.84 | $16.60 | $16.60 | 19,553 |
| 2022-06-08 | $16.22 | $16.57 | $15.85 | $16.09 | $16.09 | 38,153 |
| 2022-06-07 | $16.44 | $16.60 | $15.80 | $16.41 | $16.41 | 53,891 |
| 2022-06-06 | $17.53 | $17.53 | $16.01 | $16.64 | $16.64 | 37,322 |
| 2022-06-03 | $17.15 | $17.30 | $15.74 | $17.18 | $17.18 | 87,247 |
| 2022-06-02 | $18.00 | $18.79 | $17.09 | $17.50 | $17.50 | 52,743 |
| 2022-06-01 | $17.50 | $17.86 | $17.31 | $17.86 | $17.86 | 18,237 |
| 2022-05-31 | $17.12 | $17.60 | $16.69 | $17.40 | $17.40 | 16,775 |
| 2022-05-27 | $17.29 | $17.50 | $16.84 | $17.20 | $17.20 | 32,147 |
| 2022-05-26 | $16.42 | $17.29 | $16.15 | $17.29 | $17.29 | 26,686 |
| 2022-05-25 | $16.14 | $16.80 | $15.75 | $16.79 | $16.79 | 43,963 |
| 2022-05-24 | $15.82 | $16.66 | $15.66 | $16.59 | $16.59 | 59,312 |
| 2022-05-23 | $16.72 | $16.72 | $15.24 | $16.04 | $16.04 | 59,582 |
| 2022-05-20 | $16.05 | $16.09 | $15.60 | $16.04 | $16.04 | 62,252 |
| 2022-05-19 | $15.90 | $16.00 | $14.98 | $16.00 | $16.00 | 59,483 |
| 2022-05-18 | $15.90 | $15.91 | $15.22 | $15.90 | $15.90 | 35,817 |
| 2022-05-17 | $15.30 | $15.50 | $15.25 | $15.50 | $15.50 | 57,847 |
| 2022-05-16 | $15.00 | $15.30 | $15.00 | $15.30 | $15.30 | 14,849 |
| 2022-05-13 | $14.86 | $15.30 | $14.86 | $15.30 | $15.30 | 13,082 |
| 2022-05-12 | $14.80 | $15.30 | $14.70 | $15.30 | $15.30 | 21,027 |
| 2022-05-11 | $14.75 | $14.80 | $14.65 | $14.80 | $14.80 | 1,938 |
| 2022-05-10 | $14.75 | $14.80 | $14.70 | $14.80 | $14.80 | 18,291 |
| 2022-05-09 | $14.71 | $14.80 | $14.12 | $14.75 | $14.75 | 33,833 |
| 2022-05-06 | $14.70 | $14.75 | $14.50 | $14.75 | $14.75 | 23,968 |
| 2022-05-05 | $15.26 | $15.38 | $14.70 | $14.70 | $14.70 | 571 |
| 2022-05-04 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 235 |
| 2022-05-03 | $15.48 | $15.48 | $15.24 | $15.40 | $15.40 | 581 |
| 2022-05-02 | $15.41 | $15.48 | $15.41 | $15.48 | $15.48 | 2,147 |
| 2022-04-29 | $14.94 | $15.48 | $14.94 | $15.48 | $15.48 | 4,503 |
| 2022-04-28 | $15.39 | $15.50 | $15.36 | $15.48 | $15.48 | 1,299 |
| 2022-04-27 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 508 |
| 2022-04-26 | $15.38 | $15.75 | $15.30 | $15.60 | $15.60 | 4,193 |
| 2022-04-25 | $15.97 | $15.99 | $15.44 | $15.85 | $15.85 | 12,283 |
| 2022-04-22 | $17.30 | $17.30 | $15.27 | $16.10 | $16.10 | 13,308 |
| 2022-04-21 | $15.50 | $17.39 | $15.15 | $17.34 | $17.34 | 14,511 |
| 2022-04-20 | $15.34 | $15.50 | $15.14 | $15.50 | $15.50 | 11,012 |
| 2022-04-19 | $15.31 | $15.50 | $15.31 | $15.50 | $15.50 | 8,271 |
| 2022-04-18 | $15.51 | $15.65 | $14.66 | $15.50 | $15.50 | 24,791 |
| 2022-04-14 | $15.64 | $15.70 | $15.46 | $15.70 | $15.70 | 7,116 |
| 2022-04-13 | $15.58 | $15.70 | $15.58 | $15.70 | $15.70 | 515 |
| 2022-04-12 | $15.64 | $15.70 | $15.42 | $15.70 | $15.70 | 10,403 |
| 2022-04-11 | $15.62 | $15.98 | $15.57 | $15.70 | $15.70 | 14,540 |
| 2022-04-08 | $15.52 | $15.59 | $15.48 | $15.59 | $15.59 | 21,363 |
| 2022-04-07 | $15.48 | $15.58 | $15.09 | $15.58 | $15.58 | 18,731 |
| 2022-04-06 | $15.27 | $15.58 | $15.25 | $15.58 | $15.58 | 38,388 |
| 2022-04-05 | $16.14 | $16.14 | $15.29 | $15.53 | $15.53 | 18,568 |
| 2022-04-04 | $15.67 | $15.79 | $15.22 | $15.56 | $15.56 | 23,035 |
| 2022-04-01 | $15.80 | $15.86 | $15.24 | $15.80 | $15.80 | 34,108 |
| 2022-03-31 | $15.02 | $15.93 | $15.02 | $15.80 | $15.80 | 60,406 |
| 2022-03-30 | $15.10 | $15.40 | $15.10 | $15.37 | $15.37 | 16,256 |
| 2022-03-29 | $15.30 | $15.90 | $14.84 | $15.40 | $15.40 | 125,070 |
| 2022-03-28 | $15.03 | $15.30 | $15.03 | $15.30 | $15.30 | 32,724 |
| 2022-03-25 | $15.33 | $15.38 | $15.07 | $15.25 | $15.25 | 1,526 |
| 2022-03-24 | $15.13 | $15.90 | $15.13 | $15.38 | $15.38 | 55,489 |
| 2022-03-23 | $15.01 | $15.20 | $15.01 | $15.20 | $15.20 | 21,046 |
| 2022-03-22 | $15.19 | $15.20 | $15.12 | $15.20 | $15.20 | 16,164 |
| 2022-03-21 | $14.98 | $15.20 | $14.91 | $15.20 | $15.20 | 35,166 |
| 2022-03-18 | $15.09 | $15.41 | $15.06 | $15.30 | $15.30 | 49,934 |
| 2022-03-17 | $14.91 | $15.20 | $14.90 | $15.20 | $15.20 | 38,452 |
| 2022-03-16 | $15.14 | $15.16 | $14.89 | $15.14 | $15.14 | 25,069 |
| 2022-03-15 | $15.00 | $15.14 | $14.71 | $15.14 | $15.14 | 26,123 |
| 2022-03-14 | $14.81 | $15.14 | $14.81 | $15.14 | $15.14 | 15,758 |
| 2022-03-11 | $15.07 | $15.34 | $14.96 | $15.29 | $15.29 | 20,924 |
| 2022-03-10 | $15.37 | $15.38 | $14.87 | $15.35 | $15.35 | 36,689 |
| 2022-03-09 | $15.38 | $15.60 | $14.95 | $15.38 | $15.38 | 106,181 |
| 2022-03-08 | $15.22 | $15.50 | $15.00 | $15.38 | $15.38 | 85,036 |
| 2022-03-07 | $15.31 | $15.46 | $15.05 | $15.38 | $15.38 | 22,437 |
| 2022-03-04 | $15.08 | $15.46 | $14.67 | $15.46 | $15.46 | 51,092 |
| 2022-03-03 | $15.25 | $15.78 | $15.11 | $15.46 | $15.46 | 120,223 |
| 2022-03-02 | $14.55 | $15.50 | $14.55 | $15.50 | $15.50 | 32,302 |
| 2022-03-01 | $14.97 | $15.50 | $14.91 | $15.46 | $15.46 | 24,720 |
| 2022-02-28 | $15.36 | $15.50 | $14.61 | $15.50 | $15.50 | 20,203 |
| 2022-02-25 | $15.01 | $15.01 | $14.35 | $15.00 | $15.00 | 15,646 |
| 2022-02-24 | $15.23 | $15.23 | $14.00 | $15.01 | $15.01 | 6,379 |
| 2022-02-23 | $13.91 | $15.37 | $13.91 | $15.37 | $15.37 | 25,807 |
| 2022-02-22 | $14.45 | $14.45 | $14.05 | $14.43 | $14.43 | 12,238 |
| 2022-02-18 | $14.13 | $14.43 | $14.01 | $14.43 | $14.43 | 38,899 |
| 2022-02-17 | $14.29 | $14.43 | $14.11 | $14.43 | $14.43 | 27,682 |
| 2022-02-16 | $14.60 | $14.98 | $14.24 | $14.43 | $14.43 | 27,171 |
| 2022-02-15 | $14.74 | $15.05 | $14.40 | $14.43 | $14.43 | 82,039 |
| 2022-02-14 | $14.50 | $15.27 | $14.50 | $14.65 | $14.65 | 25,373 |
| 2022-02-11 | $14.56 | $15.00 | $13.10 | $14.62 | $14.62 | 95,341 |
| 2022-02-10 | $15.30 | $15.30 | $14.39 | $14.77 | $14.77 | 72,324 |
| 2022-02-09 | $15.00 | $15.88 | $14.25 | $14.70 | $14.70 | 81,073 |
| 2022-02-08 | $15.21 | $15.21 | $15.03 | $15.15 | $15.15 | 18,824 |
| 2022-02-07 | $14.77 | $15.49 | $14.06 | $15.35 | $15.35 | 28,591 |
| 2022-02-04 | $14.86 | $14.90 | $14.27 | $14.80 | $14.80 | 28,550 |
| 2022-02-03 | $14.82 | $14.90 | $14.22 | $14.90 | $14.90 | 25,666 |
| 2022-02-02 | $14.92 | $15.01 | $14.57 | $14.98 | $14.98 | 29,296 |
| 2022-02-01 | $14.25 | $15.83 | $13.75 | $15.20 | $15.20 | 50,176 |
| 2022-01-31 | $13.71 | $14.45 | $13.62 | $14.20 | $14.20 | 17,174 |
| 2022-01-28 | $14.11 | $14.42 | $13.88 | $14.20 | $14.20 | 24,192 |
| 2022-01-27 | $14.28 | $14.45 | $13.57 | $13.78 | $13.78 | 28,855 |
| 2022-01-26 | $14.17 | $14.37 | $13.60 | $13.99 | $13.99 | 23,415 |
| 2022-01-25 | $13.15 | $13.60 | $12.53 | $13.60 | $13.60 | 25,359 |
| 2022-01-24 | $13.65 | $13.65 | $12.28 | $13.60 | $13.60 | 25,815 |
| 2022-01-21 | $14.26 | $14.26 | $13.62 | $13.80 | $13.80 | 19,303 |
| 2022-01-20 | $14.18 | $14.18 | $13.58 | $13.85 | $13.85 | 22,519 |
| 2022-01-19 | $14.18 | $14.18 | $13.67 | $13.80 | $13.80 | 32,925 |
| 2022-01-18 | $13.76 | $13.80 | $13.65 | $13.80 | $13.80 | 138,873 |
| 2022-01-14 | $13.76 | $14.35 | $13.64 | $13.80 | $13.80 | 31,997 |
| 2022-01-13 | $14.27 | $14.27 | $13.74 | $13.80 | $13.80 | 14,302 |
| 2022-01-12 | $14.44 | $14.44 | $12.63 | $13.89 | $13.89 | 17,004 |
| 2022-01-11 | $14.26 | $14.76 | $13.60 | $13.90 | $13.90 | 36,027 |
| 2022-01-10 | $13.76 | $13.90 | $13.75 | $13.80 | $13.80 | 22,797 |
| 2022-01-07 | $14.20 | $14.60 | $13.74 | $13.80 | $13.80 | 26,484 |
| 2022-01-06 | $14.18 | $14.30 | $13.30 | $13.80 | $13.80 | 64,058 |
| 2022-01-05 | $13.99 | $14.01 | $13.65 | $13.76 | $13.76 | 41,980 |
| 2022-01-04 | $13.75 | $14.90 | $13.67 | $14.41 | $14.41 | 21,417 |
| 2022-01-03 | $13.63 | $14.08 | $13.10 | $13.80 | $13.80 | 27,242 |
| 2021-12-31 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 419 |
| 2021-12-30 | $13.90 | $14.64 | $13.38 | $14.10 | $14.10 | 14,191 |
| 2021-12-29 | $13.27 | $13.79 | $12.85 | $13.68 | $13.68 | 9,158 |
| 2021-12-28 | $13.63 | $13.65 | $13.03 | $13.65 | $13.65 | 10,154 |
| 2021-12-27 | $12.71 | $13.57 | $12.71 | $13.57 | $13.57 | 7,828 |
| 2021-12-23 | $13.38 | $13.59 | $12.64 | $13.33 | $13.33 | 16,173 |
| 2021-12-22 | $12.26 | $13.40 | $12.26 | $13.34 | $13.34 | 12,646 |
| 2021-12-21 | $12.20 | $13.70 | $12.20 | $13.30 | $13.30 | 17,534 |
| 2021-12-20 | $12.86 | $13.55 | $12.58 | $13.30 | $13.30 | 9,707 |
| 2021-12-17 | $12.96 | $13.23 | $12.74 | $13.00 | $13.00 | 23,264 |
| 2021-12-16 | $12.44 | $13.18 | $11.94 | $13.00 | $13.00 | 15,942 |
| 2021-12-15 | $11.99 | $12.00 | $11.76 | $12.00 | $12.00 | 50,337 |
| 2021-12-14 | $11.62 | $12.89 | $11.53 | $12.00 | $12.00 | 152,652 |
| 2021-12-13 | $11.34 | $12.00 | $11.34 | $12.00 | $12.00 | 35,448 |
| 2021-12-10 | $11.30 | $11.99 | $11.30 | $11.49 | $11.49 | 5,881 |
| 2021-12-09 | $12.38 | $12.38 | $11.80 | $11.87 | $11.87 | 4,547 |
| 2021-12-08 | $12.49 | $12.49 | $12.00 | $12.49 | $12.49 | 741 |
| 2021-12-07 | $12.75 | $12.75 | $12.38 | $12.51 | $12.51 | 9,876 |
| 2021-12-06 | $13.06 | $13.84 | $12.60 | $13.00 | $13.00 | 8,139 |
| 2021-12-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 72 |
| 2021-12-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 92 |
| 2021-12-01 | $14.21 | $14.86 | $13.60 | $13.80 | $13.80 | 1,173 |
| 2021-11-30 | $12.73 | $14.02 | $12.41 | $14.02 | $14.02 | 1,644 |
| 2021-11-29 | $13.32 | $13.87 | $12.44 | $13.07 | $13.07 | 28,416 |
| 2021-11-26 | $13.10 | $13.10 | $13.08 | $13.08 | $13.08 | 585 |
| 2021-11-24 | $12.62 | $13.49 | $12.50 | $13.49 | $13.49 | 10,204 |
| 2021-11-23 | $13.06 | $13.30 | $12.26 | $12.27 | $12.27 | 2,617 |
| 2021-11-22 | $13.30 | $14.00 | $13.04 | $13.32 | $13.32 | 2,888 |
| 2021-11-19 | $13.08 | $14.02 | $12.88 | $13.64 | $13.64 | 11,344 |
| 2021-11-18 | $13.10 | $13.95 | $13.10 | $13.53 | $13.53 | 2,549 |
| 2021-11-17 | $13.76 | $14.37 | $13.62 | $13.75 | $13.75 | 5,153 |
| 2021-11-16 | $14.75 | $14.80 | $13.63 | $13.93 | $13.93 | 20,192 |
| 2021-11-15 | $14.05 | $15.36 | $14.00 | $14.94 | $14.94 | 6,688 |
| 2021-11-12 | $13.98 | $14.45 | $13.12 | $13.72 | $13.72 | 12,000 |
| 2021-11-11 | $13.43 | $14.00 | $13.42 | $14.00 | $14.00 | 13,601 |
| 2021-11-10 | $13.89 | $14.00 | $13.83 | $14.00 | $14.00 | 3,352 |
| 2021-11-09 | $13.85 | $13.90 | $13.70 | $13.90 | $13.90 | 5,923 |
| 2021-11-08 | $13.84 | $13.86 | $12.83 | $13.50 | $13.50 | 20,868 |
| 2021-11-05 | $13.80 | $14.90 | $13.31 | $13.99 | $13.99 | 19,396 |
| 2021-11-04 | $14.04 | $14.04 | $12.55 | $14.00 | $14.00 | 15,623 |
| 2021-11-03 | $12.75 | $14.03 | $12.75 | $12.91 | $12.91 | 852 |
| 2021-11-02 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 391 |
| 2021-11-01 | $13.16 | $13.34 | $12.95 | $12.97 | $12.97 | 5,224 |
| 2021-10-29 | $13.50 | $14.42 | $12.55 | $13.30 | $13.30 | 40,141 |
| 2021-10-28 | $14.43 | $14.43 | $13.60 | $13.60 | $13.60 | 2,293 |
| 2021-10-27 | $14.46 | $14.46 | $13.70 | $13.97 | $13.97 | 5,483 |
| 2021-10-26 | $14.00 | $14.46 | $13.81 | $14.20 | $14.20 | 8,684 |
| 2021-10-25 | $13.98 | $14.49 | $13.98 | $14.25 | $14.25 | 1,932 |
| 2021-10-22 | $14.51 | $14.60 | $14.11 | $14.20 | $14.20 | 2,797 |
| 2021-10-21 | $15.01 | $15.75 | $14.75 | $14.75 | $14.75 | 6,472 |
| 2021-10-20 | $15.90 | $17.24 | $15.19 | $15.32 | $15.32 | 70,136 |
| 2021-10-19 | $15.61 | $15.98 | $14.53 | $15.93 | $15.93 | 9,685 |
| 2021-10-18 | $16.00 | $16.01 | $15.41 | $16.00 | $16.00 | 4,523 |
| 2021-10-15 | $15.30 | $15.80 | $14.72 | $15.72 | $15.72 | 57,023 |
| 2021-10-14 | $15.50 | $15.95 | $15.41 | $15.41 | $15.41 | 3,845 |
| 2021-10-13 | $15.75 | $16.42 | $15.50 | $15.51 | $15.51 | 15,153 |
| 2021-10-12 | $15.80 | $15.87 | $15.21 | $15.87 | $15.87 | 5,866 |
| 2021-10-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 340 |
| 2021-10-08 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 348 |
| 2021-10-07 | $15.47 | $15.60 | $15.47 | $15.60 | $15.60 | 509 |
| 2021-10-06 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 314 |
| 2021-10-05 | $15.47 | $15.47 | $15.35 | $15.35 | $15.35 | 490 |
| 2021-10-04 | $15.83 | $16.00 | $14.01 | $15.80 | $15.80 | 5,500 |
| 2021-10-01 | $15.92 | $17.00 | $15.40 | $15.91 | $15.91 | 10,933 |
| 2021-09-30 | $15.97 | $16.00 | $15.81 | $16.00 | $16.00 | 4,570 |
| 2021-09-29 | $16.16 | $16.18 | $15.51 | $15.92 | $15.92 | 4,552 |
| 2021-09-28 | $16.46 | $16.73 | $15.51 | $15.99 | $15.99 | 6,288 |
| 2021-09-27 | $16.55 | $16.67 | $14.97 | $16.01 | $16.01 | 16,082 |
| 2021-09-24 | $16.44 | $16.59 | $15.95 | $16.59 | $16.59 | 2,054 |
| 2021-09-23 | $16.03 | $16.39 | $15.38 | $16.17 | $16.17 | 6,979 |
| 2021-09-22 | $15.88 | $16.75 | $15.14 | $16.20 | $16.20 | 29,263 |
| 2021-09-21 | $15.96 | $16.75 | $15.20 | $15.99 | $15.99 | 13,170 |
| 2021-09-20 | $16.05 | $17.58 | $15.23 | $15.73 | $15.73 | 18,082 |
| 2021-09-17 | $16.82 | $16.98 | $16.00 | $16.00 | $16.00 | 6,022 |
| 2021-09-16 | $16.66 | $17.56 | $16.00 | $16.06 | $16.06 | 32,426 |
| 2021-09-15 | $16.37 | $17.00 | $15.95 | $16.80 | $16.80 | 174,310 |
| 2021-09-14 | $16.66 | $16.66 | $15.15 | $16.20 | $16.20 | 189,765 |
| 2021-09-13 | $16.19 | $16.90 | $16.19 | $16.77 | $16.77 | 1,542 |
| 2021-09-10 | $17.00 | $17.00 | $16.85 | $16.95 | $16.95 | 1,123 |
| 2021-09-09 | $17.00 | $17.00 | $16.78 | $16.81 | $16.81 | 817 |
| 2021-09-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 296 |
| 2021-09-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 310 |
| 2021-09-03 | $16.63 | $17.01 | $16.11 | $17.00 | $17.00 | 18,058 |
| 2021-09-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 74 |
| 2021-09-01 | $16.12 | $17.00 | $16.12 | $17.00 | $17.00 | 1,338 |
| 2021-08-31 | $17.13 | $17.25 | $16.15 | $17.00 | $17.00 | 8,918 |
| 2021-08-30 | $17.25 | $17.49 | $16.41 | $17.25 | $17.25 | 4,522 |
| 2021-08-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 140 |
| 2021-08-26 | $17.30 | $17.30 | $17.19 | $17.27 | $17.27 | 1,216 |
| 2021-08-25 | $17.26 | $17.40 | $17.26 | $17.27 | $17.27 | 1,727 |
| 2021-08-24 | $17.44 | $17.59 | $16.67 | $17.50 | $17.50 | 15,709 |
| 2021-08-23 | $17.13 | $17.13 | $15.03 | $16.99 | $16.99 | 2,584 |
| 2021-08-20 | $16.06 | $16.06 | $15.94 | $16.00 | $16.00 | 709 |
| 2021-08-19 | $15.18 | $17.09 | $15.18 | $16.49 | $16.49 | 2,204 |
| 2021-08-18 | $17.10 | $17.10 | $16.55 | $16.72 | $16.72 | 36,245 |
| 2021-08-17 | $16.50 | $17.10 | $16.50 | $17.10 | $17.10 | 823 |
| 2021-08-16 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 643 |
| 2021-08-13 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 2,026 |
| 2021-08-12 | $17.37 | $17.40 | $17.37 | $17.40 | $17.40 | 492 |
| 2021-08-11 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 126 |
| 2021-08-10 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 2,056 |
| 2021-08-09 | $16.99 | $17.69 | $16.77 | $17.60 | $17.60 | 3,510 |
| 2021-08-06 | $17.32 | $17.32 | $16.65 | $17.01 | $17.01 | 1,117 |
| 2021-08-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 69 |
| 2021-08-04 | $17.30 | $17.30 | $16.65 | $17.25 | $17.25 | 7,335 |
| 2021-08-03 | $17.67 | $17.67 | $17.05 | $17.17 | $17.17 | 1,356 |
| 2021-08-02 | $16.81 | $18.30 | $16.12 | $17.59 | $17.59 | 15,543 |
| 2021-07-30 | $17.21 | $17.50 | $16.51 | $17.50 | $17.50 | 4,330 |
| 2021-07-29 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 2,196 |
| 2021-07-28 | $17.29 | $17.50 | $16.65 | $17.50 | $17.50 | 2,858 |
| 2021-07-27 | $17.21 | $17.49 | $16.01 | $17.40 | $17.40 | 2,435 |
| 2021-07-26 | $17.31 | $17.50 | $17.13 | $17.50 | $17.50 | 8,757 |
| 2021-07-23 | $17.12 | $17.89 | $16.18 | $17.64 | $17.64 | 1,974 |
| 2021-07-22 | $17.39 | $18.08 | $16.46 | $17.50 | $17.50 | 3,457 |
| 2021-07-21 | $17.26 | $17.50 | $16.16 | $17.50 | $17.50 | 4,045 |
| 2021-07-20 | $16.98 | $17.25 | $16.98 | $17.24 | $17.24 | 1,523 |
| 2021-07-19 | $16.25 | $16.50 | $16.25 | $16.45 | $16.45 | 814 |
| 2021-07-16 | $16.12 | $16.49 | $15.17 | $16.39 | $16.39 | 6,543 |
| 2021-07-15 | $16.02 | $16.90 | $16.01 | $16.30 | $16.30 | 10,163 |
| 2021-07-14 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 585 |
| 2021-07-13 | $16.82 | $16.82 | $16.00 | $16.00 | $16.00 | 8,041 |
| 2021-07-12 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 154 |
| 2021-07-09 | $16.82 | $16.99 | $16.82 | $16.84 | $16.84 | 716 |
| 2021-07-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 424 |
| 2021-07-07 | $17.24 | $17.25 | $17.12 | $17.12 | $17.12 | 4,009 |
| 2021-07-06 | $17.15 | $17.50 | $17.15 | $17.29 | $17.29 | 2,858 |
| 2021-07-02 | $17.20 | $17.49 | $17.18 | $17.35 | $17.35 | 1,784 |
| 2021-07-01 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 336 |
| 2021-06-30 | $17.20 | $17.21 | $16.82 | $17.20 | $17.20 | 12,880 |
| 2021-06-29 | $16.72 | $17.46 | $16.72 | $17.20 | $17.20 | 33,411 |
| 2021-06-28 | $17.49 | $17.87 | $16.43 | $16.43 | $16.43 | 18,118 |
| 2021-06-25 | $17.90 | $17.90 | $17.12 | $17.80 | $17.80 | 35,804 |
| 2021-06-24 | $17.73 | $17.91 | $17.44 | $17.80 | $17.80 | 17,129 |
| 2021-06-23 | $17.07 | $17.70 | $17.07 | $17.51 | $17.51 | 52,189 |
| 2021-06-22 | $16.60 | $17.17 | $16.56 | $17.17 | $17.17 | 34,294 |
| 2021-06-21 | $16.63 | $16.96 | $16.25 | $16.60 | $16.60 | 26,606 |
| 2021-06-18 | $16.34 | $16.99 | $16.02 | $16.75 | $16.75 | 27,366 |
| 2021-06-17 | $16.50 | $16.62 | $16.17 | $16.50 | $16.50 | 8,850 |
| 2021-06-16 | $16.42 | $16.50 | $16.42 | $16.50 | $16.50 | 899 |
| 2021-06-15 | $16.08 | $16.63 | $16.00 | $16.50 | $16.50 | 22,225 |
| 2021-06-14 | $16.08 | $16.29 | $16.08 | $16.14 | $16.14 | 1,420 |
| 2021-06-11 | $16.54 | $16.54 | $16.50 | $16.50 | $16.50 | 692 |
| 2021-06-10 | $16.09 | $16.63 | $16.00 | $16.29 | $16.29 | 3,295 |
| 2021-06-09 | $16.36 | $16.36 | $16.05 | $16.05 | $16.05 | 989 |
| 2021-06-08 | $16.47 | $16.57 | $16.00 | $16.56 | $16.56 | 10,630 |
| 2021-06-07 | $15.96 | $16.62 | $15.82 | $16.50 | $16.50 | 72,115 |
| 2021-06-04 | $15.68 | $16.44 | $15.24 | $16.00 | $16.00 | 26,961 |
| 2021-06-03 | $15.80 | $16.11 | $15.55 | $16.00 | $16.00 | 17,075 |
| 2021-06-02 | $15.44 | $16.14 | $15.41 | $16.00 | $16.00 | 22,866 |
| 2021-06-01 | $14.74 | $15.94 | $14.48 | $15.60 | $15.60 | 53,226 |
| 2021-05-28 | $14.86 | $15.09 | $13.53 | $14.90 | $14.90 | 56,302 |
| 2021-05-27 | $14.94 | $15.05 | $14.37 | $15.00 | $15.00 | 56,867 |
| 2021-05-26 | $14.50 | $14.50 | $13.93 | $14.34 | $14.34 | 6,554 |
| 2021-05-25 | $14.18 | $14.50 | $13.50 | $14.50 | $14.50 | 56,637 |
| 2021-05-24 | $14.02 | $14.49 | $13.47 | $13.52 | $13.52 | 46,274 |
| 2021-05-21 | $13.42 | $14.08 | $12.37 | $13.65 | $13.65 | 31,728 |
| 2021-05-20 | $14.35 | $14.49 | $13.32 | $13.54 | $13.54 | 24,290 |
| 2021-05-19 | $14.09 | $14.54 | $13.25 | $13.89 | $13.89 | 67,562 |
| 2021-05-18 | $14.62 | $15.72 | $13.28 | $14.15 | $14.15 | 59,544 |
| 2021-05-17 | $14.48 | $14.73 | $13.75 | $14.73 | $14.73 | 10,177 |
| 2021-05-14 | $12.06 | $14.90 | $11.95 | $14.80 | $14.80 | 57,140 |
| 2021-05-13 | $12.00 | $12.99 | $12.00 | $12.50 | $12.50 | 25,573 |
| 2021-05-12 | $13.00 | $13.00 | $11.78 | $12.00 | $12.00 | 19,296 |
| 2021-05-11 | $12.00 | $12.38 | $12.00 | $12.20 | $12.20 | 7,592 |
| 2021-05-10 | $12.40 | $12.74 | $11.95 | $12.29 | $12.29 | 7,407 |
| 2021-05-07 | $11.99 | $12.26 | $11.81 | $12.20 | $12.20 | 82,551 |
| 2021-05-06 | $12.04 | $12.27 | $11.72 | $11.83 | $11.83 | 112,926 |
| 2021-05-05 | $11.80 | $12.48 | $11.43 | $11.75 | $11.75 | 174,726 |
| 2021-05-04 | $12.24 | $12.24 | $11.75 | $11.75 | $11.75 | 3,109 |
| 2021-05-03 | $11.40 | $12.41 | $11.38 | $11.64 | $11.64 | 14,841 |
| 2021-04-30 | $11.67 | $12.60 | $10.61 | $11.40 | $11.40 | 140,262 |
| 2021-04-29 | $12.00 | $12.33 | $11.80 | $11.80 | $11.80 | 7,753 |
| 2021-04-28 | $12.38 | $13.56 | $12.10 | $12.10 | $12.10 | 12,156 |
| 2021-04-27 | $12.50 | $13.00 | $12.40 | $12.80 | $12.80 | 21,654 |
| 2021-04-26 | $13.29 | $13.29 | $12.18 | $12.19 | $12.19 | 9,486 |
| 2021-04-23 | $12.77 | $12.91 | $12.38 | $12.71 | $12.71 | 11,387 |
| 2021-04-22 | $12.53 | $13.21 | $12.47 | $12.47 | $12.47 | 12,179 |
| 2021-04-21 | $12.90 | $13.22 | $12.38 | $12.66 | $12.66 | 14,350 |
| 2021-04-20 | $13.35 | $13.48 | $12.74 | $12.95 | $12.95 | 17,901 |
| 2021-04-19 | $12.78 | $13.49 | $12.50 | $13.32 | $13.32 | 22,305 |
| 2021-04-16 | $13.54 | $13.58 | $12.37 | $12.70 | $12.70 | 93,630 |
| 2021-04-15 | $13.15 | $13.89 | $13.15 | $13.54 | $13.54 | 10,339 |
| 2021-04-14 | $12.94 | $13.52 | $12.88 | $13.33 | $13.33 | 18,744 |
| 2021-04-13 | $13.17 | $13.81 | $12.90 | $12.94 | $12.94 | 277,221 |
| 2021-04-12 | $13.55 | $13.55 | $12.98 | $13.37 | $13.37 | 10,394 |
| 2021-04-09 | $13.59 | $14.08 | $13.30 | $13.41 | $13.41 | 18,479 |
| 2021-04-08 | $14.09 | $14.50 | $13.14 | $13.97 | $13.97 | 38,318 |
| 2021-04-07 | $14.37 | $14.46 | $14.05 | $14.05 | $14.05 | 5,801 |
| 2021-04-06 | $14.70 | $14.70 | $14.26 | $14.60 | $14.60 | 23,093 |
| 2021-04-05 | $14.30 | $14.70 | $14.28 | $14.64 | $14.64 | 6,272 |
| 2021-04-01 | $14.30 | $14.90 | $14.10 | $14.38 | $14.38 | 27,097 |
| 2021-03-31 | $14.15 | $14.85 | $14.14 | $14.85 | $14.85 | 13,934 |
| 2021-03-30 | $14.11 | $14.65 | $14.10 | $14.65 | $14.65 | 4,176 |
| 2021-03-29 | $14.11 | $14.49 | $14.10 | $14.49 | $14.49 | 27,316 |
| 2021-03-26 | $14.16 | $14.50 | $13.78 | $14.19 | $14.19 | 13,352 |
| 2021-03-25 | $14.31 | $14.75 | $13.64 | $14.48 | $14.48 | 27,917 |
| 2021-03-24 | $14.80 | $14.80 | $14.31 | $14.57 | $14.57 | 26,415 |
| 2021-03-23 | $14.80 | $14.90 | $14.58 | $14.66 | $14.66 | 11,135 |
| 2021-03-22 | $14.10 | $15.08 | $14.10 | $14.90 | $14.90 | 4,012 |
| 2021-03-19 | $14.50 | $14.87 | $14.30 | $14.50 | $14.50 | 31,654 |
| 2021-03-18 | $14.50 | $14.50 | $14.46 | $14.50 | $14.50 | 2,860 |
| 2021-03-17 | $14.16 | $14.70 | $14.10 | $14.70 | $14.70 | 1,920 |
| 2021-03-16 | $14.53 | $14.53 | $13.95 | $14.40 | $14.40 | 24,982 |
| 2021-03-15 | $14.16 | $14.78 | $13.11 | $14.50 | $14.50 | 32,526 |
| 2021-03-12 | $14.73 | $14.73 | $14.30 | $14.50 | $14.50 | 8,978 |
| 2021-03-11 | $13.89 | $14.98 | $13.77 | $14.75 | $14.75 | 18,028 |
| 2021-03-10 | $13.81 | $14.00 | $13.50 | $14.00 | $14.00 | 6,766 |
| 2021-03-09 | $14.00 | $14.00 | $13.30 | $13.36 | $13.36 | 2,967 |
| 2021-03-08 | $14.61 | $14.61 | $13.18 | $13.49 | $13.49 | 23,252 |
| 2021-03-05 | $14.27 | $14.71 | $13.33 | $14.20 | $14.20 | 9,729 |
| 2021-03-04 | $13.50 | $14.40 | $13.50 | $14.40 | $14.40 | 1,977 |
| 2021-03-03 | $14.00 | $15.21 | $13.73 | $14.35 | $14.35 | 9,679 |
| 2021-03-02 | $13.92 | $14.20 | $13.50 | $14.20 | $14.20 | 14,094 |
| 2021-03-01 | $15.65 | $15.66 | $13.77 | $13.81 | $13.81 | 45,127 |
| 2021-02-26 | $14.19 | $15.98 | $13.23 | $15.19 | $15.19 | 40,410 |
| 2021-02-25 | $14.52 | $15.48 | $14.02 | $14.38 | $14.38 | 10,277 |
| 2021-02-24 | $13.71 | $14.13 | $13.66 | $14.00 | $14.00 | 29,655 |
| 2021-02-23 | $14.67 | $15.24 | $13.00 | $13.00 | $13.00 | 12,612 |
| 2021-02-22 | $16.00 | $16.00 | $14.43 | $14.62 | $14.62 | 20,699 |
| 2021-02-19 | $15.10 | $15.17 | $14.48 | $15.17 | $15.17 | 13,467 |
| 2021-02-18 | $14.35 | $15.20 | $14.35 | $14.60 | $14.60 | 11,870 |
| 2021-02-17 | $15.26 | $15.65 | $14.48 | $14.48 | $14.48 | 6,320 |
| 2021-02-16 | $15.82 | $15.82 | $15.61 | $15.62 | $15.62 | 4,203 |
| 2021-02-12 | $15.17 | $16.10 | $14.70 | $16.05 | $16.05 | 32,333 |
| 2021-02-11 | $15.30 | $15.39 | $15.09 | $15.35 | $15.35 | 3,414 |
| 2021-02-10 | $15.17 | $16.06 | $15.02 | $15.55 | $15.55 | 45,126 |
| 2021-02-09 | $15.81 | $15.89 | $15.23 | $15.76 | $15.76 | 47,658 |
| 2021-02-08 | $16.19 | $16.25 | $14.94 | $16.10 | $16.10 | 47,329 |
| 2021-02-05 | $16.00 | $16.00 | $15.43 | $15.70 | $15.70 | 10,317 |
| 2021-02-04 | $15.44 | $16.10 | $15.22 | $16.00 | $16.00 | 13,478 |
| 2021-02-03 | $15.84 | $16.03 | $15.29 | $16.03 | $16.03 | 7,758 |
| 2021-02-02 | $15.00 | $16.43 | $15.00 | $15.52 | $15.52 | 23,195 |
| 2021-02-01 | $15.55 | $15.60 | $14.25 | $15.49 | $15.49 | 9,068 |
| 2021-01-29 | $15.01 | $15.41 | $14.79 | $15.10 | $15.10 | 82,600 |
| 2021-01-28 | $14.86 | $15.64 | $14.41 | $15.64 | $15.64 | 11,231 |
| 2021-01-27 | $15.16 | $15.67 | $14.30 | $15.05 | $15.05 | 9,690 |
| 2021-01-26 | $15.20 | $15.51 | $14.62 | $15.20 | $15.20 | 18,554 |
| 2021-01-25 | $15.00 | $15.54 | $14.04 | $15.54 | $15.54 | 8,401 |
| 2021-01-22 | $15.26 | $15.70 | $14.81 | $15.24 | $15.24 | 13,738 |
| 2021-01-21 | $14.85 | $15.77 | $14.03 | $15.60 | $15.60 | 25,680 |
| 2021-01-20 | $14.94 | $15.00 | $13.44 | $15.00 | $15.00 | 6,957 |
| 2021-01-19 | $15.16 | $15.29 | $14.76 | $15.01 | $15.01 | 11,424 |
| 2021-01-15 | $15.18 | $15.57 | $14.77 | $15.57 | $15.57 | 4,969 |
| 2021-01-14 | $15.99 | $15.99 | $14.90 | $15.61 | $15.61 | 35,634 |
| 2021-01-13 | $14.85 | $15.48 | $14.23 | $15.46 | $15.46 | 19,312 |
| 2021-01-12 | $15.17 | $15.40 | $13.65 | $14.23 | $14.23 | 6,266 |
| 2021-01-11 | $15.51 | $15.51 | $14.00 | $15.17 | $15.17 | 7,052 |
| 2021-01-08 | $15.46 | $15.75 | $15.25 | $15.64 | $15.64 | 33,100 |
| 2021-01-07 | $14.46 | $15.42 | $14.20 | $15.42 | $15.42 | 26,807 |
| 2021-01-06 | $13.51 | $15.65 | $13.51 | $14.75 | $14.75 | 32,796 |
| 2021-01-05 | $14.38 | $14.96 | $14.06 | $14.90 | $14.90 | 4,646 |
| 2021-01-04 | $14.64 | $14.64 | $13.66 | $14.34 | $14.34 | 16,693 |
| 2020-12-31 | $14.00 | $14.75 | $13.70 | $14.75 | $14.75 | 23,926 |
| 2020-12-30 | $13.92 | $14.21 | $13.50 | $14.03 | $14.03 | 49,330 |
| 2020-12-29 | $13.74 | $13.99 | $13.54 | $13.70 | $13.70 | 12,481 |
| 2020-12-28 | $14.03 | $14.10 | $13.19 | $13.69 | $13.69 | 136,616 |
| 2020-12-24 | $14.31 | $14.83 | $13.51 | $13.62 | $13.62 | 75,095 |
| 2020-12-23 | $14.36 | $14.93 | $14.15 | $14.40 | $14.40 | 28,955 |
| 2020-12-22 | $14.45 | $14.70 | $14.09 | $14.40 | $14.40 | 43,140 |
| 2020-12-21 | $14.40 | $14.54 | $14.18 | $14.18 | $14.18 | 7,256 |
| 2020-12-18 | $14.50 | $15.06 | $14.26 | $14.73 | $14.73 | 32,891 |
| 2020-12-17 | $15.23 | $15.36 | $13.97 | $14.71 | $14.71 | 23,568 |
| 2020-12-16 | $14.39 | $15.45 | $13.90 | $15.40 | $15.40 | 70,454 |
| 2020-12-15 | $13.08 | $14.40 | $12.89 | $14.40 | $14.40 | 15,122 |
| 2020-12-14 | $14.24 | $14.24 | $13.79 | $14.17 | $14.17 | 4,239 |
| 2020-12-11 | $14.35 | $14.35 | $14.34 | $14.34 | $14.34 | 353 |
| 2020-12-10 | $14.27 | $14.44 | $14.25 | $14.30 | $14.30 | 12,209 |
| 2020-12-09 | $14.59 | $14.59 | $14.29 | $14.35 | $14.35 | 5,583 |
| 2020-12-08 | $14.43 | $14.57 | $14.30 | $14.55 | $14.55 | 5,229 |
| 2020-12-07 | $14.70 | $14.75 | $14.36 | $14.39 | $14.39 | 49,231 |
| 2020-12-04 | $14.45 | $14.72 | $14.18 | $14.64 | $14.64 | 24,768 |
| 2020-12-03 | $14.30 | $14.41 | $14.22 | $14.41 | $14.41 | 101,123 |
| 2020-12-02 | $14.42 | $14.75 | $14.09 | $14.54 | $14.54 | 11,955 |
| 2020-12-01 | $13.87 | $14.58 | $13.67 | $14.30 | $14.30 | 19,100 |
| 2020-11-30 | $13.81 | $14.00 | $13.81 | $13.96 | $13.96 | 5,357 |
| 2020-11-27 | $13.47 | $14.20 | $13.47 | $14.10 | $14.10 | 11,058 |
| 2020-11-25 | $14.01 | $14.49 | $12.56 | $14.17 | $14.17 | 76,268 |
| 2020-11-24 | $14.23 | $14.49 | $13.89 | $14.15 | $14.15 | 42,788 |
| 2020-11-23 | $14.01 | $14.89 | $14.01 | $14.23 | $14.23 | 49,757 |
| 2020-11-20 | $14.10 | $14.98 | $13.88 | $13.90 | $13.90 | 57,824 |
| 2020-11-19 | $14.01 | $14.53 | $13.63 | $13.90 | $13.90 | 21,799 |
| 2020-11-18 | $14.09 | $14.65 | $13.93 | $14.02 | $14.02 | 23,564 |
| 2020-11-17 | $14.20 | $14.85 | $13.94 | $14.00 | $14.00 | 14,722 |
| 2020-11-16 | $14.25 | $14.95 | $12.83 | $14.40 | $14.40 | 149,536 |
| 2020-11-13 | $14.45 | $14.88 | $13.99 | $14.45 | $14.45 | 30,066 |
| 2020-11-12 | $13.95 | $14.69 | $13.90 | $14.60 | $14.60 | 36,555 |
| 2020-11-11 | $14.40 | $14.86 | $13.39 | $14.20 | $14.20 | 48,004 |
| 2020-11-10 | $14.70 | $14.70 | $13.75 | $13.88 | $13.88 | 5,999 |
| 2020-11-09 | $14.37 | $14.50 | $12.50 | $14.50 | $14.50 | 32,736 |
| 2020-11-06 | $14.03 | $14.21 | $13.17 | $14.19 | $14.19 | 7,333 |
| 2020-11-05 | $14.25 | $14.27 | $13.13 | $14.24 | $14.24 | 56,763 |
| 2020-11-04 | $12.21 | $14.12 | $12.18 | $14.08 | $14.08 | 34,952 |
| 2020-11-03 | $11.71 | $12.50 | $11.71 | $12.41 | $12.41 | 3,941 |
| 2020-11-02 | $11.65 | $12.19 | $11.65 | $11.75 | $11.75 | 2,731 |
| 2020-10-30 | $11.67 | $11.92 | $11.32 | $11.45 | $11.45 | 8,971 |
| 2020-10-29 | $11.90 | $12.36 | $11.50 | $11.77 | $11.77 | 28,941 |
| 2020-10-28 | $12.01 | $12.50 | $11.80 | $11.81 | $11.81 | 21,417 |
| 2020-10-27 | $12.43 | $12.45 | $12.20 | $12.25 | $12.25 | 7,229 |
| 2020-10-26 | $12.32 | $12.61 | $12.14 | $12.29 | $12.29 | 12,166 |
| 2020-10-23 | $12.46 | $12.60 | $12.09 | $12.36 | $12.36 | 26,929 |
| 2020-10-22 | $13.42 | $13.42 | $12.00 | $12.63 | $12.63 | 142,877 |
| 2020-10-21 | $13.60 | $13.85 | $13.22 | $13.50 | $13.50 | 42,965 |
| 2020-10-20 | $13.49 | $14.16 | $12.80 | $13.82 | $13.82 | 74,224 |
| 2020-10-19 | $14.00 | $14.04 | $13.49 | $13.50 | $13.50 | 38,501 |
| 2020-10-16 | $14.74 | $14.86 | $13.51 | $14.21 | $14.21 | 95,809 |
| 2020-10-15 | $14.28 | $14.74 | $13.89 | $14.38 | $14.38 | 150,832 |
| 2020-10-14 | $13.57 | $14.38 | $13.57 | $14.00 | $14.00 | 104,068 |
| 2020-10-13 | $14.00 | $14.22 | $13.50 | $13.66 | $13.66 | 206,452 |
| 2020-10-12 | $13.77 | $13.94 | $13.20 | $13.61 | $13.61 | 32,009 |
| 2020-10-09 | $13.21 | $14.00 | $12.81 | $13.72 | $13.72 | 185,309 |
| 2020-10-08 | $13.29 | $13.60 | $13.04 | $13.26 | $13.26 | 44,552 |
| 2020-10-07 | $13.32 | $13.60 | $13.16 | $13.24 | $13.24 | 33,748 |
| 2020-10-06 | $13.48 | $13.91 | $13.20 | $13.31 | $13.31 | 30,793 |
| 2020-10-05 | $13.07 | $13.99 | $12.75 | $13.57 | $13.57 | 83,314 |
| 2020-10-02 | $13.07 | $13.67 | $12.60 | $13.24 | $13.24 | 58,739 |
| 2020-10-01 | $13.01 | $13.90 | $11.84 | $13.36 | $13.36 | 293,235 |
| 2020-09-30 | $13.29 | $13.87 | $12.86 | $12.98 | $12.98 | 354,552 |
| 2020-09-29 | $13.66 | $13.69 | $12.85 | $13.04 | $13.04 | 201,758 |
| 2020-09-28 | $14.00 | $14.25 | $13.28 | $13.73 | $13.73 | 167,087 |
| 2020-09-25 | $13.86 | $14.46 | $12.84 | $13.76 | $13.76 | 170,719 |
| 2020-09-24 | $14.00 | $14.22 | $13.74 | $14.20 | $14.20 | 207,752 |
| 2020-09-23 | $14.33 | $14.61 | $13.87 | $14.03 | $14.03 | 191,757 |
| 2020-09-22 | $15.41 | $15.41 | $14.00 | $14.48 | $14.48 | 308,561 |
| 2020-09-21 | $15.50 | $15.50 | $14.27 | $14.96 | $14.96 | 213,382 |
| 2020-09-18 | $16.25 | $17.00 | $13.56 | $16.00 | $16.00 | 1,662,783 |
Vitru Ltd (VTRU) News Headlines
Recent Vitru Ltd (VTRU) News
Similar Companies to Vitru Ltd (VTRU) 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 |