Mission Produce Inc (AVO) Exchange: NASDAQ
Data as of May 2, 2024
$11.47 ($0.24) 2.14%
Mission Produce Inc - Daily Information
Click for more stock information on Mission Produce Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $11.14 |
| Previous Close | $11.47 |
| High | $11.52 |
| Low | $10.97 |
| Adjusted Open | $11.14 |
| Previous Adjusted Close | $11.47 |
| Adjusted High | $11.52 |
| Adjusted Low | $10.97 |
About Mission Produce Inc (AVO)
Mission Produce Inc is a leading global provider of Hass avocados and other avocado-based products. Founded in 1983 and headquartered in Oxnard, California, Mission Produce Inc is recognized as a key innovator in the avocado industry. The company has grown to become the world's top importer and distributor of premium fresh-shelf Hass avocados. Mission Produce Inc also provides value-added frozen, processed and dried avocado products. Mission Produce Inc's international supply chain spans 5 continents and 37 countries. The company has experienced strong growth since its inception, having gone public in 2017 and increasing its revenues from $531 million in 2016 to $1.4 billion in 2019. Today, Mission Produce Inc is the leading fresh-shelf avocado supplier in the world, and sells avocado products to more than 32,000 customers in 75 countries worldwide.
Invest in Mission Produce Inc (AVO)
Historical Stock Data for Mission Produce Inc (AVO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $11.14 | $11.52 | $10.97 | $11.47 | $11.47 | 174,634 |
| 2024-04-24 | $11.33 | $11.33 | $11.14 | $11.23 | $11.23 | 171,828 |
| 2024-04-23 | $11.38 | $11.49 | $10.69 | $11.38 | $11.38 | 187,822 |
| 2024-04-22 | $11.53 | $11.55 | $11.31 | $11.37 | $11.37 | 151,887 |
| 2024-04-19 | $11.42 | $11.57 | $11.42 | $11.54 | $11.54 | 271,764 |
| 2024-04-18 | $11.45 | $11.60 | $11.39 | $11.48 | $11.48 | 316,486 |
| 2024-04-17 | $11.55 | $11.62 | $11.40 | $11.44 | $11.44 | 185,824 |
| 2024-04-16 | $11.36 | $11.51 | $11.27 | $11.46 | $11.46 | 145,640 |
| 2024-04-15 | $11.36 | $11.46 | $11.25 | $11.39 | $11.39 | 120,282 |
| 2024-04-12 | $11.47 | $11.49 | $11.21 | $11.33 | $11.33 | 109,158 |
| 2024-04-11 | $11.53 | $11.62 | $11.42 | $11.47 | $11.47 | 140,393 |
| 2024-04-10 | $11.61 | $11.63 | $11.33 | $11.46 | $11.46 | 176,565 |
| 2024-04-09 | $11.85 | $11.86 | $11.68 | $11.84 | $11.84 | 92,013 |
| 2024-04-08 | $11.90 | $12.00 | $11.77 | $11.81 | $11.81 | 117,925 |
| 2024-04-05 | $11.71 | $11.85 | $11.62 | $11.81 | $11.81 | 116,735 |
| 2024-04-04 | $11.63 | $11.85 | $11.61 | $11.72 | $11.72 | 164,987 |
| 2024-04-03 | $11.61 | $11.64 | $11.54 | $11.59 | $11.59 | 128,010 |
| 2024-04-02 | $11.71 | $11.71 | $11.53 | $11.63 | $11.63 | 147,379 |
| 2024-04-01 | $11.92 | $11.95 | $11.72 | $11.77 | $11.77 | 126,995 |
| 2024-03-28 | $11.78 | $12.03 | $11.76 | $11.87 | $11.87 | 226,768 |
| 2024-03-27 | $11.75 | $11.85 | $11.40 | $11.73 | $11.73 | 247,460 |
| 2024-03-26 | $11.81 | $11.90 | $11.64 | $11.65 | $11.65 | 128,517 |
| 2024-03-25 | $11.78 | $11.89 | $11.46 | $11.75 | $11.75 | 102,254 |
| 2024-03-22 | $11.85 | $11.95 | $11.65 | $11.71 | $11.71 | 165,360 |
| 2024-03-21 | $11.99 | $11.99 | $11.82 | $11.86 | $11.86 | 165,167 |
| 2024-03-20 | $11.86 | $11.97 | $11.74 | $11.89 | $11.89 | 147,773 |
| 2024-03-19 | $11.93 | $12.04 | $11.72 | $11.87 | $11.87 | 195,497 |
| 2024-03-18 | $12.00 | $12.19 | $11.42 | $11.96 | $11.96 | 244,124 |
| 2024-03-15 | $11.84 | $12.09 | $11.84 | $12.07 | $12.07 | 636,375 |
| 2024-03-14 | $11.90 | $12.01 | $11.63 | $11.82 | $11.82 | 285,654 |
| 2024-03-13 | $12.01 | $12.15 | $11.78 | $12.00 | $12.00 | 372,881 |
| 2024-03-12 | $11.68 | $12.10 | $11.14 | $12.00 | $12.00 | 799,624 |
| 2024-03-11 | $10.97 | $11.02 | $10.57 | $10.70 | $10.70 | 234,934 |
| 2024-03-08 | $11.08 | $11.15 | $10.98 | $11.01 | $11.01 | 124,624 |
| 2024-03-07 | $10.89 | $11.04 | $10.89 | $10.98 | $10.98 | 201,675 |
| 2024-03-06 | $10.93 | $11.02 | $10.76 | $10.80 | $10.80 | 138,674 |
| 2024-03-05 | $10.86 | $11.04 | $10.83 | $10.83 | $10.83 | 169,110 |
| 2024-03-04 | $10.75 | $10.93 | $10.68 | $10.91 | $10.91 | 185,028 |
| 2024-03-01 | $10.59 | $10.81 | $10.48 | $10.73 | $10.73 | 150,041 |
| 2024-02-29 | $10.64 | $10.83 | $10.51 | $10.55 | $10.55 | 277,585 |
| 2024-02-28 | $10.52 | $10.59 | $10.44 | $10.49 | $10.49 | 116,037 |
| 2024-02-27 | $10.60 | $10.65 | $10.50 | $10.55 | $10.55 | 110,926 |
| 2024-02-26 | $10.51 | $10.64 | $10.40 | $10.51 | $10.51 | 127,466 |
| 2024-02-23 | $10.50 | $10.61 | $10.44 | $10.56 | $10.56 | 71,168 |
| 2024-02-22 | $10.45 | $10.52 | $10.32 | $10.47 | $10.47 | 149,802 |
| 2024-02-21 | $10.57 | $10.61 | $10.45 | $10.49 | $10.49 | 157,336 |
| 2024-02-20 | $10.38 | $10.77 | $10.35 | $10.60 | $10.60 | 166,343 |
| 2024-02-16 | $10.66 | $10.70 | $10.43 | $10.48 | $10.48 | 221,019 |
| 2024-02-15 | $10.43 | $10.76 | $10.43 | $10.68 | $10.68 | 195,931 |
| 2024-02-14 | $10.25 | $10.38 | $10.22 | $10.33 | $10.33 | 164,825 |
| 2024-02-13 | $10.50 | $10.54 | $10.12 | $10.15 | $10.15 | 201,751 |
| 2024-02-12 | $10.56 | $10.77 | $10.54 | $10.70 | $10.70 | 207,486 |
| 2024-02-09 | $10.46 | $10.58 | $10.35 | $10.56 | $10.56 | 228,125 |
| 2024-02-08 | $10.33 | $10.47 | $10.27 | $10.39 | $10.39 | 211,805 |
| 2024-02-07 | $10.26 | $10.40 | $10.14 | $10.29 | $10.29 | 176,675 |
| 2024-02-06 | $10.02 | $10.25 | $10.02 | $10.21 | $10.21 | 164,121 |
| 2024-02-05 | $10.12 | $10.18 | $10.02 | $10.04 | $10.04 | 158,813 |
| 2024-02-02 | $10.02 | $10.29 | $10.00 | $10.22 | $10.22 | 135,582 |
| 2024-02-01 | $10.04 | $10.10 | $9.93 | $10.09 | $10.09 | 187,699 |
| 2024-01-31 | $10.23 | $10.30 | $9.96 | $9.99 | $9.99 | 215,119 |
| 2024-01-30 | $10.33 | $10.34 | $10.21 | $10.21 | $10.21 | 186,634 |
| 2024-01-29 | $10.27 | $10.38 | $10.20 | $10.36 | $10.36 | 128,547 |
| 2024-01-26 | $10.30 | $10.36 | $10.16 | $10.22 | $10.22 | 132,732 |
| 2024-01-25 | $10.26 | $10.36 | $10.11 | $10.21 | $10.21 | 194,955 |
| 2024-01-24 | $10.39 | $10.39 | $10.09 | $10.12 | $10.12 | 158,411 |
| 2024-01-23 | $10.28 | $10.54 | $10.19 | $10.29 | $10.29 | 201,260 |
| 2024-01-22 | $10.16 | $10.27 | $10.03 | $10.20 | $10.20 | 133,370 |
| 2024-01-19 | $10.12 | $10.13 | $9.87 | $10.06 | $10.06 | 211,552 |
| 2024-01-18 | $9.72 | $10.13 | $9.68 | $10.09 | $10.09 | 162,289 |
| 2024-01-17 | $9.77 | $9.87 | $9.66 | $9.72 | $9.72 | 100,172 |
| 2024-01-16 | $10.06 | $10.11 | $9.81 | $9.86 | $9.86 | 107,537 |
| 2024-01-12 | $9.98 | $10.17 | $9.97 | $10.12 | $10.12 | 98,775 |
| 2024-01-11 | $9.88 | $10.07 | $9.81 | $9.96 | $9.96 | 128,298 |
| 2024-01-10 | $9.77 | $9.95 | $9.77 | $9.94 | $9.94 | 114,233 |
| 2024-01-09 | $9.97 | $9.97 | $9.67 | $9.84 | $9.84 | 108,299 |
| 2024-01-08 | $9.97 | $10.22 | $9.94 | $10.12 | $10.12 | 122,335 |
| 2024-01-05 | $10.06 | $10.20 | $9.93 | $10.02 | $10.02 | 148,166 |
| 2024-01-04 | $10.33 | $10.33 | $10.12 | $10.15 | $10.15 | 151,399 |
| 2024-01-03 | $10.35 | $10.62 | $10.15 | $10.18 | $10.18 | 164,570 |
| 2024-01-02 | $10.10 | $10.36 | $10.07 | $10.35 | $10.35 | 165,203 |
| 2023-12-29 | $10.27 | $10.34 | $10.04 | $10.09 | $10.09 | 155,693 |
| 2023-12-28 | $10.42 | $10.50 | $10.21 | $10.26 | $10.26 | 120,866 |
| 2023-12-27 | $10.59 | $10.66 | $10.32 | $10.45 | $10.45 | 218,570 |
| 2023-12-26 | $10.19 | $10.57 | $10.00 | $10.55 | $10.55 | 245,064 |
| 2023-12-22 | $9.52 | $10.36 | $9.52 | $10.20 | $10.20 | 426,491 |
| 2023-12-21 | $9.24 | $9.59 | $9.21 | $9.57 | $9.57 | 312,899 |
| 2023-12-20 | $9.33 | $9.60 | $9.20 | $9.24 | $9.24 | 222,293 |
| 2023-12-19 | $9.28 | $9.38 | $9.03 | $9.33 | $9.33 | 238,286 |
| 2023-12-18 | $9.33 | $9.38 | $9.12 | $9.26 | $9.26 | 223,270 |
| 2023-12-15 | $9.63 | $9.63 | $8.76 | $9.21 | $9.21 | 585,223 |
| 2023-12-14 | $9.75 | $9.82 | $9.28 | $9.29 | $9.29 | 269,046 |
| 2023-12-13 | $9.15 | $9.68 | $9.15 | $9.65 | $9.65 | 174,253 |
| 2023-12-12 | $9.30 | $9.30 | $9.10 | $9.20 | $9.20 | 70,206 |
| 2023-12-11 | $9.28 | $9.35 | $9.12 | $9.29 | $9.29 | 123,003 |
| 2023-12-08 | $9.28 | $9.48 | $9.24 | $9.35 | $9.35 | 74,130 |
| 2023-12-07 | $9.22 | $9.35 | $8.95 | $9.29 | $9.29 | 133,913 |
| 2023-12-06 | $9.19 | $9.33 | $9.17 | $9.20 | $9.20 | 138,316 |
| 2023-12-05 | $9.11 | $9.19 | $8.97 | $9.11 | $9.11 | 111,737 |
| 2023-12-04 | $8.77 | $9.17 | $8.64 | $9.10 | $9.10 | 143,045 |
| 2023-12-01 | $8.28 | $8.81 | $8.28 | $8.68 | $8.68 | 295,018 |
| 2023-11-30 | $8.66 | $8.66 | $8.38 | $8.46 | $8.46 | 183,772 |
| 2023-11-29 | $8.40 | $8.86 | $8.40 | $8.62 | $8.62 | 199,701 |
| 2023-11-28 | $8.80 | $8.82 | $8.19 | $8.47 | $8.47 | 289,780 |
| 2023-11-27 | $8.99 | $9.35 | $8.85 | $8.87 | $8.87 | 79,307 |
| 2023-11-24 | $8.93 | $9.03 | $8.91 | $8.96 | $8.96 | 42,778 |
| 2023-11-22 | $8.87 | $9.05 | $8.86 | $8.89 | $8.89 | 100,094 |
| 2023-11-21 | $8.82 | $8.83 | $8.70 | $8.77 | $8.77 | 78,331 |
| 2023-11-20 | $8.90 | $8.99 | $8.78 | $8.78 | $8.78 | 116,351 |
| 2023-11-17 | $9.21 | $9.23 | $8.90 | $8.96 | $8.96 | 168,430 |
| 2023-11-16 | $9.24 | $9.29 | $9.09 | $9.13 | $9.13 | 72,538 |
| 2023-11-15 | $9.34 | $9.56 | $9.21 | $9.30 | $9.30 | 156,945 |
| 2023-11-14 | $9.06 | $9.39 | $9.06 | $9.39 | $9.39 | 174,309 |
| 2023-11-13 | $8.74 | $8.93 | $8.74 | $8.85 | $8.85 | 99,037 |
| 2023-11-10 | $8.79 | $8.92 | $8.57 | $8.86 | $8.86 | 120,391 |
| 2023-11-09 | $8.81 | $8.98 | $8.69 | $8.72 | $8.72 | 123,649 |
| 2023-11-08 | $9.09 | $9.13 | $8.63 | $8.85 | $8.85 | 119,321 |
| 2023-11-07 | $9.11 | $9.21 | $8.96 | $9.07 | $9.07 | 95,337 |
| 2023-11-06 | $9.44 | $9.44 | $9.06 | $9.14 | $9.14 | 113,853 |
| 2023-11-03 | $9.64 | $9.81 | $9.42 | $9.45 | $9.45 | 168,077 |
| 2023-11-02 | $9.11 | $9.50 | $9.10 | $9.46 | $9.46 | 152,633 |
| 2023-11-01 | $9.41 | $9.41 | $9.03 | $9.08 | $9.08 | 101,944 |
| 2023-10-31 | $9.56 | $9.62 | $9.29 | $9.41 | $9.41 | 136,494 |
| 2023-10-30 | $9.27 | $9.62 | $9.27 | $9.43 | $9.43 | 75,477 |
| 2023-10-27 | $9.29 | $9.45 | $9.18 | $9.31 | $9.31 | 106,441 |
| 2023-10-26 | $9.21 | $9.40 | $9.11 | $9.31 | $9.31 | 77,901 |
| 2023-10-25 | $9.24 | $9.27 | $9.09 | $9.17 | $9.17 | 71,044 |
| 2023-10-24 | $9.43 | $9.54 | $9.20 | $9.25 | $9.25 | 106,191 |
| 2023-10-23 | $9.38 | $9.61 | $9.31 | $9.41 | $9.41 | 142,412 |
| 2023-10-20 | $9.38 | $9.50 | $9.35 | $9.35 | $9.35 | 113,361 |
| 2023-10-19 | $9.26 | $9.38 | $9.16 | $9.34 | $9.34 | 98,214 |
| 2023-10-18 | $9.50 | $9.53 | $9.31 | $9.33 | $9.33 | 96,889 |
| 2023-10-17 | $9.29 | $9.60 | $9.29 | $9.52 | $9.52 | 185,236 |
| 2023-10-16 | $9.08 | $9.44 | $9.06 | $9.28 | $9.28 | 173,136 |
| 2023-10-13 | $8.77 | $9.05 | $8.77 | $9.03 | $9.03 | 157,682 |
| 2023-10-12 | $9.51 | $9.51 | $8.58 | $8.81 | $8.81 | 305,136 |
| 2023-10-11 | $9.66 | $9.71 | $9.49 | $9.51 | $9.51 | 93,862 |
| 2023-10-10 | $9.79 | $9.87 | $9.65 | $9.71 | $9.71 | 120,988 |
| 2023-10-09 | $9.46 | $9.79 | $9.00 | $9.77 | $9.77 | 517,080 |
| 2023-10-06 | $9.58 | $9.62 | $9.35 | $9.57 | $9.57 | 111,634 |
| 2023-10-05 | $9.67 | $9.73 | $9.55 | $9.58 | $9.58 | 147,860 |
| 2023-10-04 | $9.61 | $9.76 | $9.41 | $9.66 | $9.66 | 141,840 |
| 2023-10-03 | $9.47 | $9.71 | $9.47 | $9.63 | $9.63 | 155,787 |
| 2023-10-02 | $9.65 | $9.65 | $9.41 | $9.49 | $9.49 | 131,236 |
| 2023-09-29 | $9.52 | $9.72 | $9.44 | $9.68 | $9.68 | 227,529 |
| 2023-09-28 | $9.52 | $9.70 | $9.44 | $9.53 | $9.53 | 127,527 |
| 2023-09-27 | $9.73 | $9.92 | $9.39 | $9.52 | $9.52 | 134,461 |
| 2023-09-26 | $9.82 | $9.97 | $9.66 | $9.68 | $9.68 | 153,867 |
| 2023-09-25 | $9.74 | $9.91 | $9.74 | $9.87 | $9.87 | 126,888 |
| 2023-09-22 | $9.68 | $9.98 | $9.66 | $9.81 | $9.81 | 136,684 |
| 2023-09-21 | $9.58 | $9.76 | $9.44 | $9.73 | $9.73 | 149,385 |
| 2023-09-20 | $9.65 | $9.74 | $9.53 | $9.58 | $9.58 | 127,245 |
| 2023-09-19 | $9.52 | $9.71 | $9.31 | $9.64 | $9.64 | 127,445 |
| 2023-09-18 | $9.35 | $9.54 | $9.29 | $9.51 | $9.51 | 133,337 |
| 2023-09-15 | $9.31 | $9.51 | $9.18 | $9.34 | $9.34 | 389,845 |
| 2023-09-14 | $9.18 | $9.56 | $9.18 | $9.38 | $9.38 | 287,090 |
| 2023-09-13 | $8.73 | $9.53 | $8.69 | $9.34 | $9.34 | 346,553 |
| 2023-09-12 | $9.18 | $9.23 | $8.55 | $8.77 | $8.77 | 582,693 |
| 2023-09-11 | $9.06 | $9.10 | $8.79 | $8.98 | $8.98 | 479,449 |
| 2023-09-08 | $9.05 | $9.21 | $8.89 | $9.06 | $9.06 | 304,284 |
| 2023-09-07 | $9.04 | $9.18 | $8.98 | $9.05 | $9.05 | 179,926 |
| 2023-09-06 | $9.05 | $9.07 | $8.84 | $9.00 | $9.00 | 203,436 |
| 2023-09-05 | $9.30 | $9.36 | $8.93 | $9.04 | $9.04 | 170,655 |
| 2023-09-01 | $9.59 | $9.62 | $9.24 | $9.26 | $9.26 | 137,575 |
| 2023-08-31 | $9.69 | $9.75 | $9.48 | $9.52 | $9.52 | 144,892 |
| 2023-08-30 | $9.63 | $9.89 | $9.63 | $9.69 | $9.69 | 126,096 |
| 2023-08-29 | $9.61 | $9.70 | $9.41 | $9.65 | $9.65 | 151,628 |
| 2023-08-28 | $9.59 | $9.62 | $9.48 | $9.58 | $9.58 | 191,053 |
| 2023-08-25 | $9.55 | $9.94 | $9.49 | $9.55 | $9.55 | 88,712 |
| 2023-08-24 | $9.42 | $9.54 | $9.42 | $9.53 | $9.53 | 124,737 |
| 2023-08-23 | $9.73 | $9.73 | $9.42 | $9.47 | $9.47 | 134,779 |
| 2023-08-22 | $9.99 | $10.01 | $9.64 | $9.71 | $9.71 | 175,421 |
| 2023-08-21 | $10.31 | $10.39 | $9.92 | $9.93 | $9.93 | 164,492 |
| 2023-08-18 | $10.51 | $10.62 | $10.37 | $10.37 | $10.37 | 84,183 |
| 2023-08-17 | $10.72 | $10.89 | $10.54 | $10.54 | $10.54 | 68,285 |
| 2023-08-16 | $10.99 | $11.11 | $10.68 | $10.70 | $10.70 | 86,050 |
| 2023-08-15 | $11.49 | $11.51 | $11.00 | $11.01 | $11.01 | 56,621 |
| 2023-08-14 | $11.50 | $11.61 | $11.42 | $11.57 | $11.57 | 60,610 |
| 2023-08-11 | $11.25 | $11.54 | $11.20 | $11.52 | $11.52 | 102,085 |
| 2023-08-10 | $11.19 | $11.25 | $11.05 | $11.25 | $11.25 | 76,549 |
| 2023-08-09 | $11.33 | $11.41 | $11.15 | $11.16 | $11.16 | 57,171 |
| 2023-08-08 | $11.49 | $11.51 | $11.15 | $11.36 | $11.36 | 93,148 |
| 2023-08-07 | $11.41 | $11.58 | $11.18 | $11.52 | $11.52 | 86,811 |
| 2023-08-04 | $11.49 | $11.67 | $11.39 | $11.39 | $11.39 | 46,022 |
| 2023-08-03 | $11.45 | $11.56 | $11.34 | $11.46 | $11.46 | 64,448 |
| 2023-08-02 | $11.53 | $11.62 | $11.43 | $11.45 | $11.45 | 60,199 |
| 2023-08-01 | $11.61 | $11.73 | $11.52 | $11.56 | $11.56 | 68,787 |
| 2023-07-31 | $11.64 | $11.70 | $11.53 | $11.62 | $11.62 | 78,379 |
| 2023-07-28 | $11.79 | $11.86 | $11.65 | $11.66 | $11.66 | 55,928 |
| 2023-07-27 | $11.95 | $12.03 | $11.68 | $11.73 | $11.73 | 109,818 |
| 2023-07-26 | $12.05 | $12.17 | $11.90 | $11.93 | $11.93 | 92,062 |
| 2023-07-25 | $12.11 | $12.11 | $11.83 | $12.02 | $12.02 | 131,155 |
| 2023-07-24 | $12.16 | $12.22 | $12.03 | $12.14 | $12.14 | 126,002 |
| 2023-07-21 | $12.09 | $12.22 | $12.00 | $12.19 | $12.19 | 142,397 |
| 2023-07-20 | $11.96 | $12.03 | $11.90 | $12.00 | $12.00 | 83,877 |
| 2023-07-19 | $11.91 | $12.16 | $11.85 | $11.94 | $11.94 | 111,484 |
| 2023-07-18 | $11.82 | $12.08 | $11.82 | $11.87 | $11.87 | 103,517 |
| 2023-07-17 | $11.46 | $11.95 | $11.46 | $11.83 | $11.83 | 133,400 |
| 2023-07-14 | $11.75 | $11.75 | $11.40 | $11.52 | $11.52 | 102,513 |
| 2023-07-13 | $11.67 | $11.95 | $11.67 | $11.76 | $11.76 | 115,802 |
| 2023-07-12 | $11.46 | $11.69 | $11.36 | $11.61 | $11.61 | 118,049 |
| 2023-07-11 | $11.57 | $11.59 | $11.30 | $11.35 | $11.35 | 124,371 |
| 2023-07-10 | $11.83 | $11.89 | $11.51 | $11.60 | $11.60 | 143,123 |
| 2023-07-07 | $12.12 | $12.13 | $11.77 | $11.84 | $11.84 | 153,286 |
| 2023-07-06 | $12.06 | $12.22 | $12.01 | $12.15 | $12.15 | 159,521 |
| 2023-07-05 | $12.13 | $12.24 | $12.00 | $12.12 | $12.12 | 206,445 |
| 2023-07-03 | $12.08 | $12.30 | $12.08 | $12.21 | $12.21 | 166,087 |
| 2023-06-30 | $12.18 | $12.24 | $11.98 | $12.12 | $12.12 | 192,940 |
| 2023-06-29 | $12.05 | $12.25 | $12.05 | $12.12 | $12.12 | 137,496 |
| 2023-06-28 | $11.69 | $12.04 | $11.64 | $12.01 | $12.01 | 145,724 |
| 2023-06-27 | $12.06 | $12.06 | $11.67 | $11.80 | $11.80 | 289,417 |
| 2023-06-26 | $11.99 | $12.10 | $11.83 | $12.02 | $12.02 | 229,784 |
| 2023-06-23 | $12.18 | $12.34 | $11.90 | $12.10 | $12.10 | 1,289,128 |
| 2023-06-22 | $12.08 | $12.40 | $12.01 | $12.25 | $12.25 | 189,145 |
| 2023-06-21 | $11.94 | $12.12 | $11.87 | $12.07 | $12.07 | 121,838 |
| 2023-06-20 | $12.12 | $12.15 | $11.85 | $11.99 | $11.99 | 175,611 |
| 2023-06-16 | $12.18 | $12.19 | $11.69 | $12.04 | $12.04 | 523,466 |
| 2023-06-15 | $11.98 | $12.13 | $11.93 | $12.06 | $12.06 | 201,450 |
| 2023-06-14 | $12.22 | $12.25 | $11.79 | $11.98 | $11.98 | 201,630 |
| 2023-06-13 | $12.63 | $12.76 | $12.12 | $12.20 | $12.20 | 296,392 |
| 2023-06-12 | $13.48 | $13.50 | $12.52 | $12.66 | $12.66 | 289,337 |
| 2023-06-09 | $12.91 | $13.99 | $12.61 | $13.40 | $13.40 | 408,774 |
| 2023-06-08 | $12.50 | $12.64 | $12.38 | $12.52 | $12.52 | 166,561 |
| 2023-06-07 | $12.79 | $12.79 | $11.74 | $12.59 | $12.59 | 403,187 |
| 2023-06-06 | $12.62 | $12.91 | $12.62 | $12.83 | $12.83 | 160,786 |
| 2023-06-05 | $12.78 | $12.86 | $12.57 | $12.63 | $12.63 | 153,823 |
| 2023-06-02 | $12.41 | $12.92 | $12.36 | $12.82 | $12.82 | 232,201 |
| 2023-06-01 | $12.24 | $12.37 | $12.08 | $12.29 | $12.29 | 110,801 |
| 2023-05-31 | $12.13 | $12.25 | $12.04 | $12.20 | $12.20 | 162,704 |
| 2023-05-30 | $12.40 | $12.48 | $12.01 | $12.14 | $12.14 | 81,401 |
| 2023-05-26 | $12.30 | $12.63 | $12.13 | $12.51 | $12.51 | 110,449 |
| 2023-05-25 | $12.10 | $12.37 | $12.10 | $12.30 | $12.30 | 94,909 |
| 2023-05-24 | $12.14 | $12.38 | $12.14 | $12.23 | $12.23 | 75,529 |
| 2023-05-23 | $12.14 | $12.53 | $12.10 | $12.22 | $12.22 | 156,638 |
| 2023-05-22 | $11.69 | $12.23 | $11.67 | $12.14 | $12.14 | 153,601 |
| 2023-05-19 | $11.70 | $11.81 | $11.48 | $11.65 | $11.65 | 67,877 |
| 2023-05-18 | $11.71 | $11.71 | $11.50 | $11.64 | $11.64 | 70,307 |
| 2023-05-17 | $11.60 | $11.75 | $11.47 | $11.70 | $11.70 | 72,122 |
| 2023-05-16 | $11.72 | $11.72 | $11.56 | $11.57 | $11.57 | 55,996 |
| 2023-05-15 | $11.73 | $11.86 | $11.55 | $11.76 | $11.76 | 91,014 |
| 2023-05-12 | $11.84 | $11.84 | $11.70 | $11.73 | $11.73 | 47,068 |
| 2023-05-11 | $11.51 | $11.73 | $11.48 | $11.70 | $11.70 | 48,788 |
| 2023-05-10 | $11.77 | $11.77 | $11.47 | $11.61 | $11.61 | 72,845 |
| 2023-05-09 | $11.88 | $11.99 | $11.62 | $11.68 | $11.68 | 82,473 |
| 2023-05-08 | $11.79 | $11.93 | $11.67 | $11.92 | $11.92 | 65,832 |
| 2023-05-05 | $11.70 | $11.86 | $11.66 | $11.80 | $11.80 | 85,000 |
| 2023-05-04 | $11.74 | $11.74 | $11.57 | $11.66 | $11.66 | 81,360 |
| 2023-05-03 | $11.60 | $11.92 | $11.56 | $11.79 | $11.79 | 139,613 |
| 2023-05-02 | $11.63 | $11.63 | $11.44 | $11.59 | $11.59 | 91,759 |
| 2023-05-01 | $11.40 | $11.71 | $11.39 | $11.70 | $11.70 | 120,691 |
| 2023-04-28 | $11.20 | $11.40 | $11.18 | $11.39 | $11.39 | 96,297 |
| 2023-04-27 | $11.10 | $11.28 | $11.10 | $11.22 | $11.22 | 85,213 |
| 2023-04-26 | $11.06 | $11.16 | $10.98 | $11.09 | $11.09 | 82,227 |
| 2023-04-25 | $11.11 | $11.21 | $11.02 | $11.17 | $11.17 | 95,616 |
| 2023-04-24 | $11.14 | $11.40 | $11.12 | $11.20 | $11.20 | 86,314 |
| 2023-04-21 | $10.97 | $11.20 | $10.91 | $11.16 | $11.16 | 96,965 |
| 2023-04-20 | $10.86 | $11.05 | $10.82 | $11.05 | $11.05 | 64,623 |
| 2023-04-19 | $10.90 | $10.92 | $10.73 | $10.89 | $10.89 | 59,559 |
| 2023-04-18 | $10.97 | $11.00 | $10.72 | $10.92 | $10.92 | 84,442 |
| 2023-04-17 | $10.99 | $11.00 | $10.85 | $10.96 | $10.96 | 83,858 |
| 2023-04-14 | $11.15 | $11.25 | $10.91 | $10.99 | $10.99 | 89,091 |
| 2023-04-13 | $11.11 | $11.17 | $10.99 | $11.15 | $11.15 | 119,998 |
| 2023-04-12 | $11.24 | $11.28 | $10.99 | $11.03 | $11.03 | 57,364 |
| 2023-04-11 | $11.15 | $11.37 | $11.11 | $11.19 | $11.19 | 75,355 |
| 2023-04-10 | $11.02 | $11.15 | $11.00 | $11.11 | $11.11 | 96,870 |
| 2023-04-06 | $11.08 | $11.15 | $11.01 | $11.08 | $11.08 | 62,305 |
| 2023-04-05 | $10.96 | $11.10 | $10.96 | $11.01 | $11.01 | 66,052 |
| 2023-04-04 | $11.16 | $11.18 | $10.93 | $11.01 | $11.01 | 66,030 |
| 2023-04-03 | $11.07 | $11.22 | $11.03 | $11.18 | $11.18 | 111,380 |
| 2023-03-31 | $10.99 | $11.13 | $10.97 | $11.11 | $11.11 | 177,612 |
| 2023-03-30 | $11.00 | $11.13 | $10.93 | $10.95 | $10.95 | 82,832 |
| 2023-03-29 | $11.05 | $11.18 | $10.95 | $10.97 | $10.97 | 88,235 |
| 2023-03-28 | $10.96 | $11.20 | $10.96 | $11.00 | $11.00 | 81,045 |
| 2023-03-27 | $11.06 | $11.14 | $10.94 | $11.01 | $11.01 | 61,431 |
| 2023-03-24 | $10.75 | $11.04 | $10.71 | $10.97 | $10.97 | 130,300 |
| 2023-03-23 | $10.97 | $11.03 | $10.67 | $10.81 | $10.81 | 125,409 |
| 2023-03-22 | $10.87 | $11.15 | $10.77 | $10.94 | $10.94 | 123,158 |
| 2023-03-21 | $10.93 | $10.98 | $10.77 | $10.89 | $10.89 | 125,373 |
| 2023-03-20 | $10.70 | $10.90 | $10.65 | $10.79 | $10.79 | 175,535 |
| 2023-03-17 | $10.43 | $10.75 | $10.42 | $10.64 | $10.64 | 427,250 |
| 2023-03-16 | $10.35 | $10.71 | $10.35 | $10.56 | $10.56 | 126,337 |
| 2023-03-15 | $10.36 | $10.51 | $10.26 | $10.46 | $10.46 | 137,717 |
| 2023-03-14 | $10.96 | $10.96 | $10.44 | $10.53 | $10.53 | 173,002 |
| 2023-03-13 | $10.30 | $10.82 | $10.23 | $10.76 | $10.76 | 171,066 |
| 2023-03-10 | $9.99 | $10.64 | $9.81 | $10.42 | $10.42 | 345,386 |
| 2023-03-09 | $11.04 | $11.07 | $10.67 | $10.71 | $10.71 | 135,601 |
| 2023-03-08 | $11.41 | $11.41 | $10.97 | $11.01 | $11.01 | 107,148 |
| 2023-03-07 | $11.41 | $11.49 | $11.16 | $11.40 | $11.40 | 83,489 |
| 2023-03-06 | $11.76 | $11.76 | $11.32 | $11.49 | $11.49 | 109,510 |
| 2023-03-03 | $11.68 | $11.79 | $11.48 | $11.75 | $11.75 | 74,984 |
| 2023-03-02 | $11.37 | $11.78 | $11.36 | $11.64 | $11.64 | 117,517 |
| 2023-03-01 | $11.50 | $12.00 | $11.39 | $11.46 | $11.46 | 116,636 |
| 2023-02-28 | $11.89 | $11.90 | $11.50 | $11.52 | $11.52 | 159,836 |
| 2023-02-27 | $12.03 | $12.12 | $11.83 | $11.88 | $11.88 | 64,052 |
| 2023-02-24 | $12.02 | $12.02 | $11.82 | $11.93 | $11.93 | 61,922 |
| 2023-02-23 | $12.04 | $12.20 | $11.91 | $12.11 | $12.11 | 83,546 |
| 2023-02-22 | $12.19 | $12.30 | $11.84 | $11.97 | $11.97 | 143,426 |
| 2023-02-21 | $12.28 | $12.31 | $12.16 | $12.17 | $12.17 | 84,385 |
| 2023-02-17 | $12.10 | $12.37 | $12.04 | $12.33 | $12.33 | 82,663 |
| 2023-02-16 | $12.04 | $12.15 | $11.99 | $12.02 | $12.02 | 50,916 |
| 2023-02-15 | $11.97 | $12.19 | $11.88 | $12.13 | $12.13 | 48,043 |
| 2023-02-14 | $12.16 | $12.20 | $12.01 | $12.06 | $12.06 | 55,379 |
| 2023-02-13 | $11.99 | $12.24 | $11.96 | $12.23 | $12.23 | 58,625 |
| 2023-02-10 | $12.14 | $12.34 | $11.90 | $11.99 | $11.99 | 155,965 |
| 2023-02-09 | $12.25 | $12.46 | $12.18 | $12.20 | $12.20 | 68,024 |
| 2023-02-08 | $12.08 | $12.27 | $11.96 | $12.23 | $12.23 | 71,840 |
| 2023-02-07 | $12.09 | $12.15 | $11.90 | $12.08 | $12.08 | 97,118 |
| 2023-02-06 | $12.36 | $12.37 | $11.96 | $12.17 | $12.17 | 191,794 |
| 2023-02-03 | $12.52 | $12.60 | $12.28 | $12.36 | $12.36 | 83,535 |
| 2023-02-02 | $12.67 | $12.70 | $12.49 | $12.62 | $12.62 | 82,405 |
| 2023-02-01 | $12.47 | $12.71 | $12.42 | $12.60 | $12.60 | 107,694 |
| 2023-01-31 | $12.27 | $12.52 | $12.21 | $12.46 | $12.46 | 160,505 |
| 2023-01-30 | $12.33 | $12.48 | $12.20 | $12.26 | $12.26 | 91,219 |
| 2023-01-27 | $12.42 | $12.61 | $12.42 | $12.45 | $12.45 | 94,895 |
| 2023-01-26 | $12.47 | $12.50 | $12.30 | $12.48 | $12.48 | 88,241 |
| 2023-01-25 | $12.22 | $12.42 | $12.09 | $12.42 | $12.42 | 88,819 |
| 2023-01-24 | $12.11 | $12.35 | $12.11 | $12.22 | $12.22 | 74,190 |
| 2023-01-23 | $12.02 | $12.24 | $11.99 | $12.19 | $12.19 | 85,579 |
| 2023-01-20 | $12.02 | $12.08 | $11.88 | $11.99 | $11.99 | 111,964 |
| 2023-01-19 | $11.93 | $12.20 | $11.82 | $11.89 | $11.89 | 88,895 |
| 2023-01-18 | $12.19 | $12.32 | $11.91 | $11.98 | $11.98 | 119,572 |
| 2023-01-17 | $12.09 | $12.50 | $12.09 | $12.31 | $12.31 | 101,298 |
| 2023-01-13 | $11.98 | $12.23 | $11.85 | $12.09 | $12.09 | 95,931 |
| 2023-01-12 | $11.58 | $12.04 | $11.50 | $12.00 | $12.00 | 217,086 |
| 2023-01-11 | $11.66 | $11.82 | $11.59 | $11.61 | $11.61 | 165,000 |
| 2023-01-10 | $11.68 | $11.79 | $11.58 | $11.60 | $11.60 | 113,175 |
| 2023-01-09 | $11.89 | $12.21 | $11.73 | $11.74 | $11.74 | 175,430 |
| 2023-01-06 | $11.90 | $11.93 | $11.76 | $11.87 | $11.87 | 172,749 |
| 2023-01-05 | $11.83 | $11.89 | $11.66 | $11.70 | $11.70 | 151,166 |
| 2023-01-04 | $11.74 | $11.95 | $11.65 | $11.88 | $11.88 | 165,084 |
| 2023-01-03 | $11.74 | $11.81 | $11.52 | $11.71 | $11.71 | 221,495 |
| 2022-12-30 | $11.72 | $11.82 | $11.53 | $11.62 | $11.62 | 214,119 |
| 2022-12-29 | $11.84 | $12.24 | $11.62 | $11.75 | $11.75 | 308,682 |
| 2022-12-28 | $11.55 | $12.05 | $11.54 | $11.74 | $11.74 | 302,726 |
| 2022-12-27 | $12.42 | $12.65 | $11.55 | $11.65 | $11.65 | 560,422 |
| 2022-12-23 | $12.27 | $12.69 | $12.13 | $12.39 | $12.39 | 988,707 |
| 2022-12-22 | $15.09 | $15.09 | $14.32 | $14.61 | $14.61 | 626,231 |
| 2022-12-21 | $15.51 | $15.51 | $14.72 | $15.12 | $15.12 | 480,842 |
| 2022-12-20 | $15.68 | $16.15 | $15.31 | $15.51 | $15.51 | 614,697 |
| 2022-12-19 | $15.04 | $15.78 | $14.85 | $15.65 | $15.65 | 403,097 |
| 2022-12-16 | $14.73 | $15.09 | $14.54 | $15.05 | $15.05 | 465,130 |
| 2022-12-15 | $14.94 | $15.05 | $14.51 | $14.82 | $14.82 | 231,505 |
| 2022-12-14 | $15.18 | $15.25 | $14.85 | $15.03 | $15.03 | 238,570 |
| 2022-12-13 | $15.23 | $15.37 | $15.05 | $15.18 | $15.18 | 174,363 |
| 2022-12-12 | $15.10 | $15.10 | $14.80 | $14.98 | $14.98 | 225,062 |
| 2022-12-09 | $15.31 | $15.37 | $15.02 | $15.05 | $15.05 | 83,578 |
| 2022-12-08 | $15.38 | $15.53 | $15.27 | $15.44 | $15.44 | 52,167 |
| 2022-12-07 | $15.64 | $15.69 | $15.30 | $15.43 | $15.43 | 56,430 |
| 2022-12-06 | $15.38 | $15.67 | $15.38 | $15.65 | $15.65 | 115,799 |
| 2022-12-05 | $15.44 | $15.45 | $15.16 | $15.43 | $15.43 | 118,323 |
| 2022-12-02 | $15.81 | $15.90 | $15.51 | $15.66 | $15.66 | 61,925 |
| 2022-12-01 | $15.96 | $16.03 | $15.67 | $15.92 | $15.92 | 75,372 |
| 2022-11-30 | $15.58 | $16.06 | $15.45 | $15.89 | $15.89 | 275,012 |
| 2022-11-29 | $16.17 | $16.22 | $15.56 | $15.65 | $15.65 | 82,535 |
| 2022-11-28 | $16.43 | $16.49 | $16.19 | $16.20 | $16.20 | 58,080 |
| 2022-11-25 | $16.43 | $16.50 | $16.35 | $16.43 | $16.43 | 53,511 |
| 2022-11-23 | $16.50 | $16.50 | $16.39 | $16.47 | $16.47 | 73,839 |
| 2022-11-22 | $16.58 | $16.71 | $16.32 | $16.49 | $16.49 | 111,998 |
| 2022-11-21 | $16.45 | $16.59 | $16.37 | $16.57 | $16.57 | 91,656 |
| 2022-11-18 | $16.45 | $16.80 | $16.26 | $16.33 | $16.33 | 117,727 |
| 2022-11-17 | $16.37 | $16.45 | $16.16 | $16.31 | $16.31 | 65,898 |
| 2022-11-16 | $16.38 | $16.48 | $16.34 | $16.44 | $16.44 | 69,632 |
| 2022-11-15 | $16.16 | $16.50 | $16.06 | $16.42 | $16.42 | 111,584 |
| 2022-11-14 | $16.30 | $16.47 | $16.09 | $16.10 | $16.10 | 197,001 |
| 2022-11-11 | $16.70 | $16.72 | $16.07 | $16.23 | $16.23 | 99,077 |
| 2022-11-10 | $16.10 | $16.71 | $16.03 | $16.64 | $16.64 | 212,139 |
| 2022-11-09 | $16.17 | $16.35 | $15.82 | $15.91 | $15.91 | 140,272 |
| 2022-11-08 | $16.62 | $16.68 | $16.27 | $16.33 | $16.33 | 79,335 |
| 2022-11-07 | $16.15 | $16.66 | $16.14 | $16.59 | $16.59 | 116,422 |
| 2022-11-04 | $16.30 | $16.34 | $15.89 | $16.14 | $16.14 | 94,622 |
| 2022-11-03 | $16.26 | $16.50 | $16.19 | $16.20 | $16.20 | 55,543 |
| 2022-11-02 | $16.44 | $16.89 | $16.29 | $16.41 | $16.41 | 150,136 |
| 2022-11-01 | $16.80 | $16.96 | $16.18 | $16.53 | $16.53 | 97,902 |
| 2022-10-31 | $16.44 | $16.85 | $16.42 | $16.64 | $16.64 | 123,110 |
| 2022-10-28 | $16.26 | $16.66 | $16.26 | $16.52 | $16.52 | 99,797 |
| 2022-10-27 | $16.30 | $16.55 | $16.09 | $16.12 | $16.12 | 117,410 |
| 2022-10-26 | $16.30 | $16.56 | $16.12 | $16.16 | $16.16 | 81,191 |
| 2022-10-25 | $15.75 | $16.19 | $15.75 | $16.17 | $16.17 | 141,423 |
| 2022-10-24 | $15.65 | $15.75 | $15.60 | $15.71 | $15.71 | 75,520 |
| 2022-10-21 | $15.58 | $15.81 | $15.41 | $15.62 | $15.62 | 98,083 |
| 2022-10-20 | $15.70 | $15.74 | $15.38 | $15.47 | $15.47 | 69,528 |
| 2022-10-19 | $15.43 | $15.61 | $15.35 | $15.59 | $15.59 | 59,693 |
| 2022-10-18 | $15.50 | $15.67 | $15.48 | $15.56 | $15.56 | 84,532 |
| 2022-10-17 | $15.09 | $15.48 | $15.09 | $15.47 | $15.47 | 76,236 |
| 2022-10-14 | $15.26 | $15.44 | $15.05 | $15.08 | $15.08 | 59,843 |
| 2022-10-13 | $14.67 | $15.33 | $14.34 | $15.19 | $15.19 | 115,718 |
| 2022-10-12 | $14.88 | $15.01 | $14.74 | $14.77 | $14.77 | 55,126 |
| 2022-10-11 | $14.71 | $14.93 | $14.60 | $14.87 | $14.87 | 53,013 |
| 2022-10-10 | $14.43 | $14.82 | $14.43 | $14.75 | $14.75 | 61,296 |
| 2022-10-07 | $14.55 | $14.68 | $14.32 | $14.41 | $14.41 | 50,786 |
| 2022-10-06 | $14.75 | $14.91 | $14.65 | $14.65 | $14.65 | 48,729 |
| 2022-10-05 | $15.02 | $15.18 | $14.77 | $14.81 | $14.81 | 64,774 |
| 2022-10-04 | $14.74 | $15.19 | $14.74 | $15.18 | $15.18 | 98,453 |
| 2022-10-03 | $14.54 | $14.80 | $14.50 | $14.63 | $14.63 | 94,491 |
| 2022-09-30 | $14.62 | $14.88 | $14.44 | $14.46 | $14.46 | 112,078 |
| 2022-09-29 | $14.75 | $14.75 | $14.38 | $14.67 | $14.67 | 103,366 |
| 2022-09-28 | $14.68 | $14.98 | $14.54 | $14.87 | $14.87 | 96,338 |
| 2022-09-27 | $14.61 | $14.85 | $14.38 | $14.60 | $14.60 | 104,315 |
| 2022-09-26 | $14.64 | $15.01 | $14.42 | $14.61 | $14.61 | 98,209 |
| 2022-09-23 | $15.24 | $15.24 | $14.75 | $14.87 | $14.87 | 109,791 |
| 2022-09-22 | $15.28 | $15.39 | $15.16 | $15.33 | $15.33 | 71,814 |
| 2022-09-21 | $15.45 | $15.68 | $15.27 | $15.39 | $15.39 | 102,659 |
| 2022-09-20 | $15.06 | $15.40 | $14.97 | $15.38 | $15.38 | 72,380 |
| 2022-09-19 | $15.31 | $15.45 | $15.11 | $15.23 | $15.23 | 88,972 |
| 2022-09-16 | $15.40 | $15.52 | $15.19 | $15.47 | $15.47 | 354,944 |
| 2022-09-15 | $15.40 | $15.58 | $15.29 | $15.37 | $15.37 | 98,092 |
| 2022-09-14 | $15.35 | $15.52 | $15.19 | $15.45 | $15.45 | 97,622 |
| 2022-09-13 | $15.59 | $16.05 | $15.35 | $15.37 | $15.37 | 125,859 |
| 2022-09-12 | $15.57 | $16.08 | $15.57 | $15.82 | $15.82 | 103,320 |
| 2022-09-09 | $16.00 | $16.23 | $15.49 | $15.58 | $15.58 | 167,956 |
| 2022-09-08 | $15.47 | $15.60 | $14.97 | $15.45 | $15.45 | 208,794 |
| 2022-09-07 | $15.74 | $15.81 | $15.30 | $15.54 | $15.54 | 152,312 |
| 2022-09-06 | $15.60 | $16.12 | $15.60 | $15.70 | $15.70 | 133,233 |
| 2022-09-02 | $15.38 | $15.44 | $15.10 | $15.42 | $15.42 | 179,293 |
| 2022-09-01 | $16.05 | $16.05 | $15.15 | $15.38 | $15.38 | 90,530 |
| 2022-08-31 | $15.72 | $16.16 | $15.72 | $16.10 | $16.10 | 633,520 |
| 2022-08-30 | $16.19 | $16.26 | $15.80 | $15.81 | $15.81 | 117,246 |
| 2022-08-29 | $16.28 | $16.38 | $15.92 | $16.11 | $16.11 | 100,750 |
| 2022-08-26 | $16.11 | $16.56 | $15.90 | $16.40 | $16.40 | 144,008 |
| 2022-08-25 | $16.24 | $16.54 | $16.03 | $16.05 | $16.05 | 176,564 |
| 2022-08-24 | $16.25 | $16.51 | $16.19 | $16.25 | $16.25 | 86,913 |
| 2022-08-23 | $16.66 | $16.81 | $16.29 | $16.29 | $16.29 | 79,588 |
| 2022-08-22 | $16.46 | $16.85 | $16.41 | $16.75 | $16.75 | 191,598 |
| 2022-08-19 | $16.82 | $16.82 | $16.45 | $16.52 | $16.52 | 111,702 |
| 2022-08-18 | $16.26 | $16.84 | $16.26 | $16.81 | $16.81 | 128,773 |
| 2022-08-17 | $16.00 | $16.38 | $15.90 | $16.37 | $16.37 | 87,806 |
| 2022-08-16 | $16.18 | $16.20 | $15.89 | $15.99 | $15.99 | 101,712 |
| 2022-08-15 | $16.12 | $16.44 | $15.84 | $16.18 | $16.18 | 131,839 |
| 2022-08-12 | $15.69 | $16.23 | $15.69 | $16.20 | $16.20 | 173,895 |
| 2022-08-11 | $15.67 | $15.94 | $15.47 | $15.56 | $15.56 | 93,371 |
| 2022-08-10 | $15.45 | $15.76 | $15.35 | $15.66 | $15.66 | 149,572 |
| 2022-08-09 | $15.09 | $15.29 | $15.04 | $15.28 | $15.28 | 54,339 |
| 2022-08-08 | $15.20 | $15.31 | $15.12 | $15.17 | $15.17 | 62,985 |
| 2022-08-05 | $15.15 | $15.15 | $14.93 | $15.07 | $15.07 | 73,096 |
| 2022-08-04 | $14.87 | $15.27 | $14.80 | $15.15 | $15.15 | 57,542 |
| 2022-08-03 | $14.69 | $14.87 | $14.61 | $14.79 | $14.79 | 40,204 |
| 2022-08-02 | $14.60 | $14.84 | $14.55 | $14.57 | $14.57 | 65,000 |
| 2022-08-01 | $14.13 | $14.90 | $14.05 | $14.67 | $14.67 | 139,954 |
| 2022-07-29 | $14.53 | $14.56 | $14.14 | $14.18 | $14.18 | 74,328 |
| 2022-07-28 | $14.65 | $14.71 | $14.44 | $14.59 | $14.59 | 56,374 |
| 2022-07-27 | $14.49 | $14.71 | $14.43 | $14.65 | $14.65 | 69,873 |
| 2022-07-26 | $14.51 | $14.58 | $13.88 | $14.46 | $14.46 | 47,950 |
| 2022-07-25 | $14.46 | $14.71 | $14.33 | $14.60 | $14.60 | 38,864 |
| 2022-07-22 | $14.75 | $14.79 | $14.41 | $14.43 | $14.43 | 58,801 |
| 2022-07-21 | $14.74 | $14.74 | $14.38 | $14.69 | $14.69 | 72,994 |
| 2022-07-20 | $14.76 | $14.96 | $14.67 | $14.75 | $14.75 | 87,190 |
| 2022-07-19 | $14.69 | $14.96 | $14.18 | $14.76 | $14.76 | 78,734 |
| 2022-07-18 | $14.92 | $15.06 | $14.50 | $14.55 | $14.55 | 72,597 |
| 2022-07-15 | $14.79 | $14.99 | $14.65 | $14.79 | $14.79 | 130,681 |
| 2022-07-14 | $14.40 | $14.57 | $14.30 | $14.53 | $14.53 | 54,244 |
| 2022-07-13 | $14.41 | $14.71 | $14.25 | $14.53 | $14.53 | 56,507 |
| 2022-07-12 | $14.37 | $14.54 | $14.32 | $14.38 | $14.38 | 38,732 |
| 2022-07-11 | $14.47 | $14.53 | $14.31 | $14.36 | $14.36 | 36,912 |
| 2022-07-08 | $14.76 | $14.76 | $14.55 | $14.60 | $14.60 | 50,595 |
| 2022-07-07 | $14.73 | $14.89 | $14.59 | $14.72 | $14.72 | 91,961 |
| 2022-07-06 | $14.64 | $14.85 | $14.42 | $14.64 | $14.64 | 66,259 |
| 2022-07-05 | $14.45 | $14.70 | $14.21 | $14.70 | $14.70 | 77,890 |
| 2022-07-01 | $14.20 | $14.62 | $14.20 | $14.59 | $14.59 | 98,786 |
| 2022-06-30 | $14.15 | $14.32 | $13.92 | $14.25 | $14.25 | 114,506 |
| 2022-06-29 | $14.53 | $14.85 | $14.19 | $14.33 | $14.33 | 102,244 |
| 2022-06-28 | $14.37 | $14.85 | $14.37 | $14.56 | $14.56 | 162,497 |
| 2022-06-27 | $14.73 | $14.88 | $14.33 | $14.44 | $14.44 | 303,507 |
| 2022-06-24 | $14.49 | $15.24 | $14.28 | $14.58 | $14.58 | 512,846 |
| 2022-06-23 | $14.69 | $14.93 | $14.42 | $14.47 | $14.47 | 181,054 |
| 2022-06-22 | $14.49 | $14.81 | $14.49 | $14.69 | $14.69 | 131,467 |
| 2022-06-21 | $14.40 | $14.88 | $14.40 | $14.56 | $14.56 | 241,311 |
| 2022-06-17 | $14.32 | $14.54 | $13.52 | $14.36 | $14.36 | 322,640 |
| 2022-06-16 | $14.07 | $14.34 | $13.91 | $14.20 | $14.20 | 119,241 |
| 2022-06-15 | $14.14 | $14.47 | $13.96 | $14.30 | $14.30 | 140,886 |
| 2022-06-14 | $13.75 | $13.95 | $13.41 | $13.91 | $13.91 | 132,709 |
| 2022-06-13 | $14.12 | $14.12 | $13.61 | $13.88 | $13.88 | 159,469 |
| 2022-06-10 | $14.39 | $14.73 | $13.74 | $14.19 | $14.19 | 229,604 |
| 2022-06-09 | $14.00 | $15.43 | $14.00 | $14.68 | $14.68 | 472,417 |
| 2022-06-08 | $13.94 | $13.97 | $13.83 | $13.92 | $13.92 | 206,424 |
| 2022-06-07 | $13.44 | $13.95 | $13.44 | $13.94 | $13.94 | 187,538 |
| 2022-06-06 | $13.97 | $13.99 | $13.57 | $13.60 | $13.60 | 97,560 |
| 2022-06-03 | $13.49 | $13.82 | $13.40 | $13.76 | $13.76 | 134,297 |
| 2022-06-02 | $13.35 | $13.54 | $13.25 | $13.45 | $13.45 | 115,974 |
| 2022-06-01 | $13.48 | $13.48 | $13.15 | $13.31 | $13.31 | 141,635 |
| 2022-05-31 | $13.61 | $13.61 | $13.22 | $13.37 | $13.37 | 586,080 |
| 2022-05-27 | $13.48 | $13.79 | $13.44 | $13.70 | $13.70 | 94,971 |
| 2022-05-26 | $13.48 | $13.73 | $13.37 | $13.38 | $13.38 | 117,115 |
| 2022-05-25 | $13.26 | $13.41 | $12.99 | $13.34 | $13.34 | 138,606 |
| 2022-05-24 | $12.83 | $13.33 | $12.83 | $13.20 | $13.20 | 109,413 |
| 2022-05-23 | $13.10 | $13.36 | $12.88 | $12.94 | $12.94 | 168,636 |
| 2022-05-20 | $13.11 | $13.11 | $12.68 | $12.91 | $12.91 | 84,115 |
| 2022-05-19 | $13.18 | $13.34 | $12.94 | $12.94 | $12.94 | 127,051 |
| 2022-05-18 | $13.77 | $13.82 | $13.18 | $13.23 | $13.23 | 107,236 |
| 2022-05-17 | $13.89 | $13.96 | $13.55 | $13.95 | $13.95 | 100,967 |
| 2022-05-16 | $13.80 | $14.17 | $13.69 | $13.69 | $13.69 | 138,137 |
| 2022-05-13 | $13.15 | $13.83 | $13.15 | $13.79 | $13.79 | 191,254 |
| 2022-05-12 | $12.60 | $13.04 | $12.59 | $12.99 | $12.99 | 132,125 |
| 2022-05-11 | $12.70 | $12.73 | $12.41 | $12.56 | $12.56 | 121,474 |
| 2022-05-10 | $12.67 | $12.85 | $12.44 | $12.60 | $12.60 | 116,640 |
| 2022-05-09 | $12.30 | $12.63 | $12.25 | $12.60 | $12.60 | 92,047 |
| 2022-05-06 | $12.47 | $12.52 | $12.19 | $12.42 | $12.42 | 97,357 |
| 2022-05-05 | $12.72 | $12.72 | $12.19 | $12.42 | $12.42 | 116,264 |
| 2022-05-04 | $12.71 | $12.92 | $12.33 | $12.88 | $12.88 | 99,879 |
| 2022-05-03 | $12.73 | $12.77 | $12.52 | $12.64 | $12.64 | 63,224 |
| 2022-05-02 | $12.73 | $12.87 | $12.51 | $12.74 | $12.74 | 108,680 |
| 2022-04-29 | $12.91 | $12.99 | $12.68 | $12.72 | $12.72 | 116,405 |
| 2022-04-28 | $12.85 | $12.99 | $12.67 | $12.96 | $12.96 | 90,305 |
| 2022-04-27 | $12.78 | $12.89 | $12.61 | $12.74 | $12.74 | 95,861 |
| 2022-04-26 | $12.69 | $12.70 | $12.49 | $12.66 | $12.66 | 90,897 |
| 2022-04-25 | $12.88 | $12.89 | $12.28 | $12.81 | $12.81 | 171,358 |
| 2022-04-22 | $13.12 | $13.23 | $12.85 | $12.96 | $12.96 | 115,418 |
| 2022-04-21 | $13.44 | $13.44 | $13.03 | $13.15 | $13.15 | 109,676 |
| 2022-04-20 | $13.09 | $13.34 | $13.09 | $13.33 | $13.33 | 53,732 |
| 2022-04-19 | $12.66 | $13.27 | $12.66 | $13.18 | $13.18 | 93,841 |
| 2022-04-18 | $13.21 | $13.31 | $12.64 | $12.71 | $12.71 | 103,055 |
| 2022-04-14 | $12.94 | $13.19 | $12.79 | $13.17 | $13.17 | 145,555 |
| 2022-04-13 | $12.50 | $12.96 | $12.50 | $12.90 | $12.90 | 96,719 |
| 2022-04-12 | $12.58 | $12.74 | $12.45 | $12.53 | $12.53 | 63,592 |
| 2022-04-11 | $13.10 | $13.10 | $12.55 | $12.59 | $12.59 | 139,556 |
| 2022-04-08 | $12.65 | $13.15 | $12.64 | $13.02 | $13.02 | 97,077 |
| 2022-04-07 | $12.92 | $13.26 | $12.51 | $12.61 | $12.61 | 101,329 |
| 2022-04-06 | $12.24 | $12.40 | $11.95 | $12.33 | $12.33 | 80,911 |
| 2022-04-05 | $12.61 | $12.72 | $12.27 | $12.30 | $12.30 | 64,800 |
| 2022-04-04 | $13.08 | $13.08 | $12.61 | $12.65 | $12.65 | 92,512 |
| 2022-04-01 | $12.64 | $12.99 | $12.64 | $12.93 | $12.93 | 75,642 |
| 2022-03-31 | $12.84 | $12.84 | $12.43 | $12.65 | $12.65 | 130,533 |
| 2022-03-30 | $12.88 | $13.26 | $12.77 | $12.82 | $12.82 | 154,389 |
| 2022-03-29 | $12.76 | $12.98 | $12.62 | $12.84 | $12.84 | 120,260 |
| 2022-03-28 | $12.34 | $12.97 | $12.21 | $12.65 | $12.65 | 263,425 |
| 2022-03-25 | $12.27 | $12.39 | $12.05 | $12.28 | $12.28 | 154,354 |
| 2022-03-24 | $11.96 | $12.09 | $11.63 | $12.07 | $12.07 | 112,210 |
| 2022-03-23 | $12.14 | $12.14 | $11.72 | $11.83 | $11.83 | 156,391 |
| 2022-03-22 | $11.86 | $12.24 | $11.86 | $12.21 | $12.21 | 119,279 |
| 2022-03-21 | $11.75 | $12.09 | $11.70 | $11.78 | $11.78 | 186,862 |
| 2022-03-18 | $11.71 | $12.29 | $11.64 | $11.75 | $11.75 | 718,383 |
| 2022-03-17 | $11.73 | $11.87 | $11.53 | $11.75 | $11.75 | 248,402 |
| 2022-03-16 | $11.74 | $11.87 | $11.58 | $11.83 | $11.83 | 310,740 |
| 2022-03-15 | $11.76 | $11.90 | $11.31 | $11.58 | $11.58 | 252,827 |
| 2022-03-14 | $12.01 | $12.16 | $11.57 | $11.72 | $11.72 | 257,289 |
| 2022-03-11 | $11.11 | $12.25 | $11.04 | $11.88 | $11.88 | 466,138 |
| 2022-03-10 | $13.13 | $13.39 | $12.93 | $13.34 | $13.34 | 83,291 |
| 2022-03-09 | $13.46 | $13.57 | $13.25 | $13.30 | $13.30 | 101,384 |
| 2022-03-08 | $13.60 | $13.74 | $13.25 | $13.32 | $13.32 | 81,424 |
| 2022-03-07 | $13.33 | $13.74 | $13.26 | $13.47 | $13.47 | 102,358 |
| 2022-03-04 | $13.28 | $13.45 | $12.98 | $13.27 | $13.27 | 114,752 |
| 2022-03-03 | $13.27 | $13.42 | $13.18 | $13.41 | $13.41 | 73,609 |
| 2022-03-02 | $12.98 | $13.26 | $12.98 | $13.21 | $13.21 | 69,267 |
| 2022-03-01 | $13.00 | $13.47 | $12.74 | $12.94 | $12.94 | 128,398 |
| 2022-02-28 | $13.27 | $13.46 | $12.96 | $12.98 | $12.98 | 101,847 |
| 2022-02-25 | $13.06 | $13.43 | $13.05 | $13.27 | $13.27 | 105,485 |
| 2022-02-24 | $12.70 | $13.05 | $12.54 | $13.00 | $13.00 | 70,718 |
| 2022-02-23 | $13.31 | $13.34 | $12.82 | $12.85 | $12.85 | 61,960 |
| 2022-02-22 | $13.29 | $13.36 | $13.01 | $13.26 | $13.26 | 74,528 |
| 2022-02-18 | $13.33 | $13.50 | $13.18 | $13.28 | $13.28 | 96,260 |
| 2022-02-17 | $13.26 | $13.54 | $13.10 | $13.39 | $13.39 | 84,687 |
| 2022-02-16 | $13.15 | $13.34 | $13.02 | $13.28 | $13.28 | 77,726 |
| 2022-02-15 | $13.13 | $13.51 | $13.01 | $13.08 | $13.08 | 137,784 |
| 2022-02-14 | $13.50 | $13.65 | $12.89 | $12.96 | $12.96 | 290,147 |
| 2022-02-11 | $13.46 | $13.58 | $13.16 | $13.40 | $13.40 | 135,398 |
| 2022-02-10 | $13.39 | $13.59 | $13.24 | $13.30 | $13.30 | 89,480 |
| 2022-02-09 | $13.65 | $14.09 | $13.49 | $13.55 | $13.55 | 67,508 |
| 2022-02-08 | $13.40 | $13.66 | $13.35 | $13.61 | $13.61 | 52,500 |
| 2022-02-07 | $13.54 | $13.56 | $13.26 | $13.39 | $13.39 | 82,572 |
| 2022-02-04 | $13.37 | $13.46 | $13.12 | $13.42 | $13.42 | 68,316 |
| 2022-02-03 | $13.82 | $13.89 | $13.43 | $13.46 | $13.46 | 81,646 |
| 2022-02-02 | $14.42 | $14.42 | $13.77 | $13.93 | $13.93 | 90,106 |
| 2022-02-01 | $14.25 | $14.25 | $13.73 | $14.02 | $14.02 | 121,596 |
| 2022-01-31 | $13.63 | $14.30 | $13.60 | $14.27 | $14.27 | 129,151 |
| 2022-01-28 | $13.47 | $13.63 | $13.11 | $13.63 | $13.63 | 129,823 |
| 2022-01-27 | $13.70 | $13.82 | $13.48 | $13.54 | $13.54 | 96,053 |
| 2022-01-26 | $13.71 | $13.99 | $13.43 | $13.64 | $13.64 | 134,790 |
| 2022-01-25 | $13.74 | $13.90 | $13.55 | $13.70 | $13.70 | 115,429 |
| 2022-01-24 | $13.48 | $13.97 | $13.23 | $13.92 | $13.92 | 174,497 |
| 2022-01-21 | $13.60 | $13.84 | $13.53 | $13.55 | $13.55 | 176,009 |
| 2022-01-20 | $13.85 | $14.14 | $13.67 | $13.74 | $13.74 | 149,481 |
| 2022-01-19 | $13.69 | $13.93 | $13.63 | $13.80 | $13.80 | 160,573 |
| 2022-01-18 | $13.75 | $13.75 | $13.31 | $13.58 | $13.58 | 166,575 |
| 2022-01-14 | $13.96 | $14.05 | $13.77 | $13.86 | $13.86 | 80,007 |
| 2022-01-13 | $14.26 | $14.43 | $13.92 | $14.01 | $14.01 | 126,980 |
| 2022-01-12 | $14.54 | $14.74 | $14.13 | $14.24 | $14.24 | 100,307 |
| 2022-01-11 | $14.50 | $14.62 | $14.22 | $14.58 | $14.58 | 119,142 |
| 2022-01-10 | $14.79 | $14.95 | $14.41 | $14.48 | $14.48 | 194,193 |
| 2022-01-07 | $15.11 | $15.25 | $14.87 | $14.94 | $14.94 | 189,150 |
| 2022-01-06 | $15.01 | $15.38 | $14.60 | $15.11 | $15.11 | 474,584 |
| 2022-01-05 | $15.27 | $15.54 | $15.01 | $15.03 | $15.03 | 104,890 |
| 2022-01-04 | $15.90 | $16.00 | $15.28 | $15.28 | $15.28 | 128,233 |
| 2022-01-03 | $15.77 | $15.97 | $15.53 | $15.89 | $15.89 | 144,353 |
| 2021-12-31 | $15.76 | $15.94 | $15.64 | $15.70 | $15.70 | 177,194 |
| 2021-12-30 | $15.80 | $16.10 | $15.58 | $15.76 | $15.76 | 154,836 |
| 2021-12-29 | $15.86 | $16.23 | $15.74 | $15.81 | $15.81 | 163,781 |
| 2021-12-28 | $15.74 | $16.15 | $15.69 | $15.87 | $15.87 | 182,826 |
| 2021-12-27 | $15.82 | $16.24 | $15.71 | $15.85 | $15.85 | 139,013 |
| 2021-12-23 | $15.56 | $16.36 | $15.51 | $15.82 | $15.82 | 468,931 |
| 2021-12-22 | $17.70 | $17.85 | $16.95 | $17.29 | $17.29 | 233,006 |
| 2021-12-21 | $17.83 | $17.92 | $16.11 | $17.78 | $17.78 | 376,824 |
| 2021-12-20 | $18.02 | $18.22 | $17.71 | $17.80 | $17.80 | 148,814 |
| 2021-12-17 | $17.70 | $18.46 | $17.39 | $18.25 | $18.25 | 479,296 |
| 2021-12-16 | $18.18 | $18.54 | $17.76 | $17.81 | $17.81 | 120,129 |
| 2021-12-15 | $17.89 | $18.18 | $17.47 | $18.07 | $18.07 | 175,261 |
| 2021-12-14 | $18.21 | $18.48 | $17.67 | $17.78 | $17.78 | 267,477 |
| 2021-12-13 | $18.48 | $18.71 | $18.02 | $18.23 | $18.23 | 181,708 |
| 2021-12-10 | $18.49 | $19.00 | $18.29 | $18.44 | $18.44 | 86,467 |
| 2021-12-09 | $18.61 | $18.82 | $18.46 | $18.66 | $18.66 | 51,689 |
| 2021-12-08 | $19.01 | $19.01 | $18.09 | $18.73 | $18.73 | 51,592 |
| 2021-12-07 | $18.47 | $19.21 | $17.80 | $18.94 | $18.94 | 73,241 |
| 2021-12-06 | $18.26 | $18.57 | $18.00 | $18.30 | $18.30 | 119,174 |
| 2021-12-03 | $17.74 | $18.07 | $17.46 | $17.97 | $17.97 | 102,474 |
| 2021-12-02 | $17.50 | $18.40 | $17.41 | $17.71 | $17.71 | 69,405 |
| 2021-12-01 | $18.17 | $19.06 | $17.30 | $17.35 | $17.35 | 120,896 |
| 2021-11-30 | $18.28 | $18.32 | $17.40 | $17.71 | $17.71 | 227,297 |
| 2021-11-29 | $19.09 | $19.09 | $18.39 | $18.43 | $18.43 | 79,226 |
| 2021-11-26 | $19.08 | $19.15 | $18.14 | $18.71 | $18.71 | 95,299 |
| 2021-11-24 | $19.42 | $19.59 | $19.40 | $19.53 | $19.53 | 42,397 |
| 2021-11-23 | $19.43 | $19.62 | $19.30 | $19.56 | $19.56 | 68,550 |
| 2021-11-22 | $19.44 | $19.74 | $19.31 | $19.37 | $19.37 | 85,254 |
| 2021-11-19 | $18.94 | $19.50 | $18.94 | $19.32 | $19.32 | 72,341 |
| 2021-11-18 | $19.46 | $19.46 | $18.54 | $19.01 | $19.01 | 138,642 |
| 2021-11-17 | $20.01 | $20.01 | $19.43 | $19.49 | $19.49 | 101,763 |
| 2021-11-16 | $20.36 | $20.36 | $19.95 | $20.07 | $20.07 | 142,371 |
| 2021-11-15 | $20.31 | $20.34 | $20.10 | $20.15 | $20.15 | 114,942 |
| 2021-11-12 | $20.51 | $20.60 | $20.03 | $20.33 | $20.33 | 185,390 |
| 2021-11-11 | $20.40 | $20.79 | $20.23 | $20.52 | $20.52 | 207,967 |
| 2021-11-10 | $20.21 | $20.49 | $19.99 | $20.35 | $20.35 | 141,397 |
| 2021-11-09 | $20.11 | $20.15 | $19.77 | $19.98 | $19.98 | 77,005 |
| 2021-11-08 | $20.50 | $20.50 | $19.99 | $20.07 | $20.07 | 116,251 |
| 2021-11-05 | $20.17 | $20.55 | $20.11 | $20.41 | $20.41 | 177,642 |
| 2021-11-04 | $20.24 | $20.33 | $19.94 | $20.03 | $20.03 | 117,111 |
| 2021-11-03 | $19.99 | $20.43 | $19.83 | $20.20 | $20.20 | 135,689 |
| 2021-11-02 | $19.53 | $20.11 | $19.26 | $19.93 | $19.93 | 301,915 |
| 2021-11-01 | $19.00 | $19.87 | $18.83 | $19.44 | $19.44 | 287,133 |
| 2021-10-29 | $18.62 | $19.00 | $18.62 | $18.99 | $18.99 | 142,746 |
| 2021-10-28 | $18.50 | $18.70 | $18.50 | $18.65 | $18.65 | 62,105 |
| 2021-10-27 | $18.57 | $18.78 | $18.36 | $18.42 | $18.42 | 62,593 |
| 2021-10-26 | $18.86 | $18.93 | $18.50 | $18.68 | $18.68 | 72,374 |
| 2021-10-25 | $18.92 | $18.92 | $18.72 | $18.80 | $18.80 | 51,331 |
| 2021-10-22 | $18.67 | $18.96 | $18.59 | $18.78 | $18.78 | 55,031 |
| 2021-10-21 | $18.76 | $18.81 | $18.41 | $18.75 | $18.75 | 66,369 |
| 2021-10-20 | $18.78 | $19.00 | $18.70 | $18.71 | $18.71 | 50,695 |
| 2021-10-19 | $18.82 | $18.85 | $18.44 | $18.81 | $18.81 | 107,356 |
| 2021-10-18 | $19.01 | $19.07 | $18.81 | $18.86 | $18.86 | 57,289 |
| 2021-10-15 | $19.35 | $19.35 | $18.62 | $19.03 | $19.03 | 116,850 |
| 2021-10-14 | $19.17 | $19.36 | $18.64 | $19.01 | $19.01 | 164,323 |
| 2021-10-13 | $18.88 | $18.99 | $18.67 | $18.95 | $18.95 | 57,002 |
| 2021-10-12 | $18.74 | $19.07 | $18.52 | $18.86 | $18.86 | 68,787 |
| 2021-10-11 | $18.47 | $18.86 | $18.18 | $18.67 | $18.67 | 46,807 |
| 2021-10-08 | $18.83 | $18.99 | $18.36 | $18.50 | $18.50 | 76,420 |
| 2021-10-07 | $18.38 | $19.15 | $18.08 | $18.90 | $18.90 | 661,967 |
| 2021-10-06 | $18.64 | $18.64 | $18.10 | $18.20 | $18.20 | 160,745 |
| 2021-10-05 | $18.55 | $18.94 | $18.43 | $18.77 | $18.77 | 110,244 |
| 2021-10-04 | $18.62 | $18.82 | $18.25 | $18.53 | $18.53 | 105,768 |
| 2021-10-01 | $18.47 | $18.77 | $18.15 | $18.73 | $18.73 | 103,490 |
| 2021-09-30 | $18.94 | $18.98 | $18.32 | $18.38 | $18.38 | 111,001 |
| 2021-09-29 | $18.64 | $18.93 | $18.57 | $18.86 | $18.86 | 104,999 |
| 2021-09-28 | $19.42 | $19.48 | $18.54 | $18.56 | $18.56 | 116,262 |
| 2021-09-27 | $19.38 | $19.58 | $19.23 | $19.36 | $19.36 | 101,633 |
| 2021-09-24 | $19.50 | $19.70 | $19.30 | $19.35 | $19.35 | 97,659 |
| 2021-09-23 | $19.60 | $19.89 | $19.47 | $19.50 | $19.50 | 126,163 |
| 2021-09-22 | $19.43 | $19.69 | $19.28 | $19.44 | $19.44 | 123,936 |
| 2021-09-21 | $19.59 | $19.66 | $19.04 | $19.38 | $19.38 | 166,278 |
| 2021-09-20 | $19.63 | $19.75 | $19.30 | $19.59 | $19.59 | 214,594 |
| 2021-09-17 | $19.20 | $20.13 | $19.07 | $19.99 | $19.99 | 1,532,982 |
| 2021-09-16 | $18.19 | $19.20 | $18.08 | $19.15 | $19.15 | 345,834 |
| 2021-09-15 | $18.08 | $18.45 | $17.95 | $18.06 | $18.06 | 464,734 |
| 2021-09-14 | $19.50 | $19.87 | $17.81 | $18.47 | $18.47 | 551,080 |
| 2021-09-13 | $20.83 | $21.03 | $20.25 | $20.48 | $20.48 | 197,351 |
| 2021-09-10 | $19.99 | $20.91 | $19.84 | $20.58 | $20.58 | 216,002 |
| 2021-09-09 | $19.71 | $20.00 | $19.56 | $19.82 | $19.82 | 152,943 |
| 2021-09-08 | $19.55 | $20.03 | $19.55 | $19.81 | $19.81 | 49,239 |
| 2021-09-07 | $20.23 | $20.23 | $19.54 | $19.68 | $19.68 | 101,624 |
| 2021-09-03 | $20.25 | $20.37 | $20.08 | $20.18 | $20.18 | 88,758 |
| 2021-09-02 | $20.88 | $21.50 | $20.20 | $20.25 | $20.25 | 207,257 |
| 2021-09-01 | $20.84 | $20.87 | $20.52 | $20.80 | $20.80 | 80,918 |
| 2021-08-31 | $20.49 | $20.87 | $20.20 | $20.74 | $20.74 | 251,674 |
| 2021-08-30 | $21.03 | $21.29 | $20.40 | $20.50 | $20.50 | 127,489 |
| 2021-08-27 | $20.28 | $21.00 | $20.22 | $20.91 | $20.91 | 144,446 |
| 2021-08-26 | $20.20 | $20.68 | $20.02 | $20.29 | $20.29 | 128,976 |
| 2021-08-25 | $19.89 | $20.23 | $19.45 | $20.05 | $20.05 | 181,558 |
| 2021-08-24 | $20.17 | $20.19 | $19.51 | $19.64 | $19.64 | 69,702 |
| 2021-08-23 | $19.95 | $20.34 | $19.88 | $19.93 | $19.93 | 67,514 |
| 2021-08-20 | $19.46 | $19.83 | $19.46 | $19.76 | $19.76 | 97,985 |
| 2021-08-19 | $19.39 | $19.60 | $19.37 | $19.56 | $19.56 | 76,683 |
| 2021-08-18 | $19.52 | $19.72 | $19.28 | $19.45 | $19.45 | 91,562 |
| 2021-08-17 | $19.39 | $19.63 | $19.25 | $19.55 | $19.55 | 57,082 |
| 2021-08-16 | $19.48 | $19.66 | $19.24 | $19.53 | $19.53 | 45,236 |
| 2021-08-13 | $19.47 | $19.85 | $19.14 | $19.53 | $19.53 | 33,793 |
| 2021-08-12 | $19.54 | $19.75 | $19.13 | $19.41 | $19.41 | 115,936 |
| 2021-08-11 | $19.60 | $20.22 | $19.48 | $19.61 | $19.61 | 111,517 |
| 2021-08-10 | $19.52 | $19.75 | $19.30 | $19.47 | $19.47 | 43,545 |
| 2021-08-09 | $19.51 | $19.81 | $19.43 | $19.46 | $19.46 | 90,253 |
| 2021-08-06 | $19.25 | $19.57 | $19.15 | $19.50 | $19.50 | 117,911 |
| 2021-08-05 | $18.77 | $19.19 | $18.69 | $19.08 | $19.08 | 67,005 |
| 2021-08-04 | $18.75 | $19.19 | $18.58 | $18.68 | $18.68 | 92,731 |
| 2021-08-03 | $18.92 | $19.20 | $18.82 | $19.00 | $19.00 | 67,875 |
| 2021-08-02 | $19.46 | $19.59 | $18.83 | $19.03 | $19.03 | 101,035 |
| 2021-07-30 | $19.68 | $19.77 | $19.31 | $19.37 | $19.37 | 91,894 |
| 2021-07-29 | $19.66 | $19.76 | $19.47 | $19.68 | $19.68 | 106,539 |
| 2021-07-28 | $19.42 | $19.60 | $19.19 | $19.42 | $19.42 | 120,937 |
| 2021-07-27 | $19.20 | $19.40 | $19.12 | $19.22 | $19.22 | 64,282 |
| 2021-07-26 | $19.47 | $19.74 | $19.25 | $19.31 | $19.31 | 72,583 |
| 2021-07-23 | $19.41 | $19.45 | $19.08 | $19.37 | $19.37 | 66,339 |
| 2021-07-22 | $19.67 | $19.73 | $19.21 | $19.27 | $19.27 | 74,212 |
| 2021-07-21 | $19.90 | $20.08 | $19.67 | $19.76 | $19.76 | 90,510 |
| 2021-07-20 | $19.44 | $19.92 | $19.26 | $19.78 | $19.78 | 245,092 |
| 2021-07-19 | $19.16 | $19.46 | $18.87 | $19.27 | $19.27 | 92,324 |
| 2021-07-16 | $19.86 | $19.96 | $19.31 | $19.39 | $19.39 | 108,086 |
| 2021-07-15 | $19.25 | $19.68 | $19.25 | $19.65 | $19.65 | 77,451 |
| 2021-07-14 | $20.20 | $20.20 | $19.10 | $19.37 | $19.37 | 125,672 |
| 2021-07-13 | $20.43 | $20.85 | $20.08 | $20.08 | $20.08 | 191,056 |
| 2021-07-12 | $20.74 | $20.80 | $20.22 | $20.49 | $20.49 | 424,362 |
| 2021-07-09 | $20.56 | $20.82 | $20.46 | $20.65 | $20.65 | 343,212 |
| 2021-07-08 | $20.04 | $20.61 | $19.75 | $20.38 | $20.38 | 178,092 |
| 2021-07-07 | $20.51 | $20.68 | $20.02 | $20.30 | $20.30 | 200,779 |
| 2021-07-06 | $20.81 | $20.81 | $20.32 | $20.65 | $20.65 | 233,114 |
| 2021-07-02 | $20.93 | $20.93 | $20.57 | $20.81 | $20.81 | 90,697 |
| 2021-07-01 | $20.80 | $21.07 | $20.52 | $20.90 | $20.90 | 148,236 |
| 2021-06-30 | $20.70 | $20.77 | $20.50 | $20.71 | $20.71 | 136,534 |
| 2021-06-29 | $21.00 | $21.08 | $20.74 | $20.78 | $20.78 | 126,722 |
| 2021-06-28 | $21.18 | $21.22 | $20.67 | $20.89 | $20.89 | 172,771 |
| 2021-06-25 | $21.66 | $21.82 | $20.81 | $21.31 | $21.31 | 3,797,819 |
| 2021-06-24 | $21.67 | $21.94 | $21.49 | $21.66 | $21.66 | 244,607 |
| 2021-06-23 | $21.90 | $21.97 | $21.32 | $21.43 | $21.43 | 240,249 |
| 2021-06-22 | $22.17 | $22.33 | $21.60 | $21.70 | $21.70 | 329,127 |
| 2021-06-21 | $21.06 | $22.18 | $21.06 | $22.05 | $22.05 | 374,820 |
| 2021-06-18 | $22.38 | $22.40 | $21.01 | $21.06 | $21.06 | 494,558 |
| 2021-06-17 | $22.64 | $22.66 | $22.16 | $22.53 | $22.53 | 285,359 |
| 2021-06-16 | $22.51 | $22.77 | $22.15 | $22.61 | $22.61 | 313,207 |
| 2021-06-15 | $22.50 | $22.90 | $22.18 | $22.42 | $22.42 | 228,812 |
| 2021-06-14 | $22.61 | $22.88 | $22.22 | $22.30 | $22.30 | 283,913 |
| 2021-06-11 | $21.82 | $22.93 | $21.13 | $22.69 | $22.69 | 484,364 |
| 2021-06-10 | $21.93 | $22.17 | $21.44 | $21.88 | $21.88 | 231,729 |
| 2021-06-09 | $22.16 | $22.40 | $21.70 | $21.93 | $21.93 | 263,036 |
| 2021-06-08 | $21.72 | $22.36 | $21.69 | $22.00 | $22.00 | 285,875 |
| 2021-06-07 | $20.33 | $22.01 | $20.26 | $21.99 | $21.99 | 515,562 |
| 2021-06-04 | $20.32 | $20.35 | $20.08 | $20.30 | $20.30 | 101,665 |
| 2021-06-03 | $20.41 | $20.46 | $19.94 | $20.24 | $20.24 | 152,798 |
| 2021-06-02 | $20.53 | $20.83 | $20.35 | $20.48 | $20.48 | 121,679 |
| 2021-06-01 | $20.37 | $20.80 | $20.27 | $20.44 | $20.44 | 117,318 |
| 2021-05-28 | $20.52 | $20.95 | $20.13 | $20.31 | $20.31 | 89,559 |
| 2021-05-27 | $20.49 | $20.69 | $20.26 | $20.47 | $20.47 | 281,249 |
| 2021-05-26 | $20.05 | $20.36 | $19.79 | $20.32 | $20.32 | 115,798 |
| 2021-05-25 | $20.68 | $20.81 | $20.00 | $20.11 | $20.11 | 102,451 |
| 2021-05-24 | $20.38 | $20.90 | $20.23 | $20.64 | $20.64 | 148,976 |
| 2021-05-21 | $20.45 | $20.60 | $20.28 | $20.29 | $20.29 | 170,977 |
| 2021-05-20 | $19.55 | $20.45 | $19.55 | $20.43 | $20.43 | 181,799 |
| 2021-05-19 | $19.58 | $19.63 | $19.33 | $19.54 | $19.54 | 100,057 |
| 2021-05-18 | $19.55 | $19.87 | $19.42 | $19.70 | $19.70 | 83,627 |
| 2021-05-17 | $19.74 | $19.74 | $19.33 | $19.55 | $19.55 | 125,819 |
| 2021-05-14 | $19.15 | $19.88 | $19.00 | $19.69 | $19.69 | 183,964 |
| 2021-05-13 | $18.98 | $19.25 | $18.80 | $18.94 | $18.94 | 103,259 |
| 2021-05-12 | $18.43 | $19.24 | $18.43 | $18.91 | $18.91 | 116,885 |
| 2021-05-11 | $19.34 | $19.73 | $17.79 | $18.36 | $18.36 | 267,332 |
| 2021-05-10 | $19.84 | $19.92 | $19.52 | $19.77 | $19.77 | 45,367 |
| 2021-05-07 | $19.30 | $20.05 | $18.91 | $19.85 | $19.85 | 101,037 |
| 2021-05-06 | $20.50 | $20.50 | $19.09 | $19.34 | $19.34 | 224,670 |
| 2021-05-05 | $20.30 | $20.83 | $19.98 | $20.48 | $20.48 | 360,314 |
| 2021-05-04 | $20.37 | $20.43 | $19.88 | $20.27 | $20.27 | 87,358 |
| 2021-05-03 | $20.25 | $20.50 | $19.93 | $20.50 | $20.50 | 165,099 |
| 2021-04-30 | $20.32 | $20.32 | $19.87 | $20.20 | $20.20 | 100,371 |
| 2021-04-29 | $20.48 | $20.48 | $19.84 | $20.38 | $20.38 | 112,725 |
| 2021-04-28 | $20.27 | $20.47 | $20.20 | $20.43 | $20.43 | 131,407 |
| 2021-04-27 | $20.10 | $20.47 | $20.06 | $20.32 | $20.32 | 148,564 |
| 2021-04-26 | $19.95 | $20.50 | $19.78 | $20.06 | $20.06 | 389,948 |
| 2021-04-23 | $19.80 | $20.00 | $19.64 | $19.92 | $19.92 | 161,242 |
| 2021-04-22 | $19.84 | $20.00 | $19.30 | $19.69 | $19.69 | 174,686 |
| 2021-04-21 | $19.70 | $19.95 | $19.54 | $19.81 | $19.81 | 154,196 |
| 2021-04-20 | $19.53 | $19.85 | $19.30 | $19.60 | $19.60 | 111,626 |
| 2021-04-19 | $19.95 | $19.95 | $19.51 | $19.63 | $19.63 | 85,230 |
| 2021-04-16 | $20.00 | $20.21 | $19.61 | $19.91 | $19.91 | 174,281 |
| 2021-04-15 | $19.86 | $20.20 | $19.32 | $19.97 | $19.97 | 208,476 |
| 2021-04-14 | $19.67 | $20.00 | $19.38 | $19.86 | $19.86 | 267,662 |
| 2021-04-13 | $19.71 | $19.84 | $19.22 | $19.53 | $19.53 | 134,620 |
| 2021-04-12 | $19.81 | $19.87 | $19.48 | $19.63 | $19.63 | 79,948 |
| 2021-04-09 | $19.85 | $20.26 | $19.64 | $19.88 | $19.88 | 480,138 |
| 2021-04-08 | $19.85 | $20.00 | $19.30 | $19.83 | $19.83 | 1,162,576 |
| 2021-04-07 | $19.85 | $19.99 | $19.62 | $19.82 | $19.82 | 162,359 |
| 2021-04-06 | $19.74 | $19.99 | $19.53 | $19.82 | $19.82 | 483,599 |
| 2021-04-05 | $19.86 | $20.21 | $19.23 | $19.73 | $19.73 | 163,421 |
| 2021-04-01 | $19.00 | $19.53 | $18.26 | $19.16 | $19.16 | 220,440 |
| 2021-03-31 | $19.07 | $19.32 | $18.52 | $19.01 | $19.01 | 298,748 |
| 2021-03-30 | $18.59 | $18.70 | $16.26 | $18.11 | $18.11 | 709,447 |
| 2021-03-29 | $20.01 | $20.39 | $18.25 | $18.40 | $18.40 | 299,691 |
| 2021-03-26 | $20.17 | $20.48 | $19.93 | $20.20 | $20.20 | 108,108 |
| 2021-03-25 | $19.76 | $20.26 | $19.44 | $20.09 | $20.09 | 99,429 |
| 2021-03-24 | $20.39 | $20.39 | $19.81 | $19.81 | $19.81 | 105,296 |
| 2021-03-23 | $19.78 | $20.47 | $19.72 | $20.22 | $20.22 | 146,551 |
| 2021-03-22 | $20.94 | $21.20 | $20.06 | $20.39 | $20.39 | 199,887 |
| 2021-03-19 | $21.12 | $21.17 | $20.52 | $20.82 | $20.82 | 238,083 |
| 2021-03-18 | $20.51 | $21.11 | $20.25 | $20.64 | $20.64 | 171,473 |
| 2021-03-17 | $20.86 | $20.99 | $20.21 | $20.51 | $20.51 | 117,983 |
| 2021-03-16 | $20.96 | $21.17 | $20.41 | $20.74 | $20.74 | 168,710 |
| 2021-03-15 | $20.90 | $21.08 | $20.00 | $21.00 | $21.00 | 196,548 |
| 2021-03-12 | $21.07 | $21.45 | $20.24 | $20.26 | $20.26 | 250,834 |
| 2021-03-11 | $20.80 | $21.47 | $19.74 | $21.47 | $21.47 | 353,827 |
| 2021-03-10 | $21.18 | $21.54 | $21.05 | $21.21 | $21.21 | 100,097 |
| 2021-03-09 | $21.88 | $21.88 | $20.88 | $21.14 | $21.14 | 91,822 |
| 2021-03-08 | $20.86 | $21.77 | $20.55 | $21.49 | $21.49 | 138,221 |
| 2021-03-05 | $20.04 | $21.00 | $19.68 | $20.93 | $20.93 | 135,077 |
| 2021-03-04 | $21.22 | $21.30 | $19.19 | $19.76 | $19.76 | 182,370 |
| 2021-03-03 | $21.45 | $21.59 | $20.72 | $21.27 | $21.27 | 71,294 |
| 2021-03-02 | $21.41 | $21.73 | $21.09 | $21.56 | $21.56 | 179,011 |
| 2021-03-01 | $21.17 | $21.58 | $20.45 | $21.42 | $21.42 | 87,064 |
| 2021-02-26 | $21.62 | $21.62 | $20.80 | $20.96 | $20.96 | 53,209 |
| 2021-02-25 | $21.50 | $21.99 | $21.42 | $21.49 | $21.49 | 62,767 |
| 2021-02-24 | $20.05 | $21.57 | $19.63 | $21.31 | $21.31 | 144,141 |
| 2021-02-23 | $19.81 | $20.19 | $19.25 | $19.90 | $19.90 | 130,878 |
| 2021-02-22 | $20.69 | $20.86 | $19.73 | $20.42 | $20.42 | 129,839 |
| 2021-02-19 | $20.89 | $21.29 | $20.65 | $20.87 | $20.87 | 58,287 |
| 2021-02-18 | $20.90 | $21.19 | $20.33 | $20.82 | $20.82 | 103,469 |
| 2021-02-17 | $21.36 | $21.42 | $20.69 | $20.85 | $20.85 | 92,435 |
| 2021-02-16 | $22.12 | $22.19 | $21.04 | $21.26 | $21.26 | 100,691 |
| 2021-02-12 | $21.12 | $22.01 | $20.80 | $21.74 | $21.74 | 85,968 |
| 2021-02-11 | $21.12 | $21.31 | $20.80 | $21.29 | $21.29 | 86,892 |
| 2021-02-10 | $21.00 | $21.35 | $20.80 | $21.07 | $21.07 | 62,211 |
| 2021-02-09 | $21.31 | $21.31 | $20.92 | $21.24 | $21.24 | 61,051 |
| 2021-02-08 | $20.99 | $21.28 | $20.81 | $21.16 | $21.16 | 86,663 |
| 2021-02-05 | $20.17 | $20.92 | $19.94 | $20.74 | $20.74 | 128,290 |
| 2021-02-04 | $20.14 | $20.20 | $19.46 | $20.08 | $20.08 | 148,525 |
| 2021-02-03 | $19.60 | $20.45 | $19.43 | $20.16 | $20.16 | 205,381 |
| 2021-02-02 | $19.00 | $19.87 | $18.80 | $19.40 | $19.40 | 167,611 |
| 2021-02-01 | $19.25 | $19.83 | $18.40 | $18.81 | $18.81 | 343,528 |
| 2021-01-29 | $18.68 | $19.98 | $18.43 | $19.23 | $19.23 | 363,717 |
| 2021-01-28 | $17.23 | $18.79 | $17.17 | $18.35 | $18.35 | 512,503 |
| 2021-01-27 | $16.36 | $17.42 | $16.25 | $17.08 | $17.08 | 405,294 |
| 2021-01-26 | $16.39 | $16.50 | $16.23 | $16.34 | $16.34 | 151,084 |
| 2021-01-25 | $16.25 | $16.54 | $16.11 | $16.24 | $16.24 | 168,448 |
| 2021-01-22 | $16.31 | $16.40 | $16.00 | $16.20 | $16.20 | 154,764 |
| 2021-01-21 | $16.44 | $16.58 | $16.15 | $16.31 | $16.31 | 176,217 |
| 2021-01-20 | $16.35 | $16.60 | $15.75 | $16.24 | $16.24 | 516,505 |
| 2021-01-19 | $15.99 | $16.54 | $15.64 | $16.18 | $16.18 | 425,950 |
| 2021-01-15 | $15.75 | $15.93 | $15.42 | $15.64 | $15.64 | 159,535 |
| 2021-01-14 | $15.43 | $16.00 | $15.41 | $15.66 | $15.66 | 232,007 |
| 2021-01-13 | $15.25 | $15.57 | $15.25 | $15.29 | $15.29 | 252,372 |
| 2021-01-12 | $15.26 | $15.36 | $14.88 | $15.17 | $15.17 | 138,443 |
| 2021-01-11 | $15.80 | $15.93 | $15.16 | $15.27 | $15.27 | 204,295 |
| 2021-01-08 | $15.54 | $15.98 | $15.07 | $15.70 | $15.70 | 253,413 |
| 2021-01-07 | $15.90 | $15.93 | $15.52 | $15.52 | $15.52 | 148,151 |
| 2021-01-06 | $15.23 | $15.99 | $15.23 | $15.68 | $15.68 | 347,300 |
| 2021-01-05 | $15.00 | $15.40 | $14.77 | $15.20 | $15.20 | 334,435 |
| 2021-01-04 | $15.00 | $15.20 | $14.71 | $15.00 | $15.00 | 269,899 |
| 2020-12-31 | $15.08 | $15.15 | $14.75 | $15.05 | $15.05 | 129,926 |
| 2020-12-30 | $14.75 | $15.12 | $14.67 | $15.04 | $15.04 | 112,861 |
| 2020-12-29 | $15.00 | $15.00 | $14.60 | $14.66 | $14.66 | 100,125 |
| 2020-12-28 | $14.67 | $14.99 | $14.60 | $14.78 | $14.78 | 138,724 |
| 2020-12-24 | $14.50 | $14.77 | $14.36 | $14.65 | $14.65 | 38,531 |
| 2020-12-23 | $14.17 | $14.58 | $14.03 | $14.50 | $14.50 | 132,536 |
| 2020-12-22 | $14.11 | $14.20 | $13.40 | $14.12 | $14.12 | 623,385 |
| 2020-12-21 | $13.99 | $14.83 | $13.85 | $14.71 | $14.71 | 262,301 |
| 2020-12-18 | $15.00 | $15.43 | $14.16 | $14.29 | $14.29 | 1,523,418 |
| 2020-12-17 | $14.28 | $15.24 | $14.09 | $14.87 | $14.87 | 481,794 |
| 2020-12-16 | $13.62 | $14.30 | $13.52 | $14.23 | $14.23 | 320,837 |
| 2020-12-15 | $13.48 | $13.65 | $13.22 | $13.65 | $13.65 | 148,721 |
| 2020-12-14 | $13.39 | $13.53 | $13.18 | $13.41 | $13.41 | 210,751 |
| 2020-12-11 | $13.26 | $13.61 | $13.20 | $13.31 | $13.31 | 210,881 |
| 2020-12-10 | $13.57 | $13.62 | $12.91 | $13.14 | $13.14 | 586,942 |
| 2020-12-09 | $13.89 | $13.94 | $13.34 | $13.61 | $13.61 | 166,889 |
| 2020-12-08 | $13.66 | $13.91 | $13.50 | $13.81 | $13.81 | 143,417 |
| 2020-12-07 | $13.50 | $13.78 | $13.39 | $13.68 | $13.68 | 263,102 |
| 2020-12-04 | $13.36 | $13.70 | $13.31 | $13.63 | $13.63 | 137,883 |
| 2020-12-03 | $13.59 | $13.59 | $13.32 | $13.37 | $13.37 | 102,573 |
| 2020-12-02 | $13.48 | $13.72 | $13.42 | $13.46 | $13.46 | 164,720 |
| 2020-12-01 | $13.50 | $13.79 | $13.47 | $13.60 | $13.60 | 141,165 |
| 2020-11-30 | $13.39 | $13.75 | $13.15 | $13.45 | $13.45 | 214,490 |
| 2020-11-27 | $13.53 | $13.55 | $13.11 | $13.34 | $13.34 | 119,051 |
| 2020-11-25 | $13.55 | $13.83 | $13.30 | $13.40 | $13.40 | 108,506 |
| 2020-11-24 | $13.48 | $13.89 | $13.40 | $13.54 | $13.54 | 79,571 |
| 2020-11-23 | $13.92 | $13.92 | $13.34 | $13.60 | $13.60 | 124,636 |
| 2020-11-20 | $13.85 | $14.00 | $13.65 | $13.79 | $13.79 | 108,855 |
| 2020-11-19 | $13.87 | $14.00 | $13.75 | $13.97 | $13.97 | 110,257 |
| 2020-11-18 | $13.72 | $14.34 | $13.64 | $13.91 | $13.91 | 151,530 |
| 2020-11-17 | $13.76 | $13.99 | $13.52 | $13.64 | $13.64 | 182,796 |
| 2020-11-16 | $13.37 | $14.00 | $13.22 | $13.72 | $13.72 | 342,348 |
| 2020-11-13 | $13.08 | $13.47 | $13.05 | $13.29 | $13.29 | 241,977 |
| 2020-11-12 | $13.44 | $13.47 | $12.81 | $12.97 | $12.97 | 236,193 |
| 2020-11-11 | $13.94 | $14.30 | $13.30 | $13.50 | $13.50 | 218,123 |
| 2020-11-10 | $14.04 | $14.43 | $13.80 | $13.95 | $13.95 | 168,748 |
| 2020-11-09 | $13.71 | $14.47 | $13.64 | $14.02 | $14.02 | 257,944 |
| 2020-11-06 | $13.23 | $13.98 | $13.03 | $13.68 | $13.68 | 267,317 |
| 2020-11-05 | $13.17 | $13.49 | $12.90 | $13.19 | $13.19 | 267,447 |
| 2020-11-04 | $12.74 | $13.35 | $12.69 | $13.10 | $13.10 | 280,490 |
| 2020-11-03 | $12.86 | $13.04 | $12.43 | $12.77 | $12.77 | 447,899 |
| 2020-11-02 | $13.33 | $13.38 | $12.74 | $12.85 | $12.85 | 271,139 |
| 2020-10-30 | $13.29 | $13.46 | $13.15 | $13.19 | $13.19 | 163,291 |
| 2020-10-29 | $13.45 | $13.45 | $13.11 | $13.23 | $13.23 | 236,457 |
| 2020-10-28 | $13.41 | $13.55 | $13.06 | $13.23 | $13.23 | 283,733 |
| 2020-10-27 | $13.45 | $13.64 | $13.08 | $13.23 | $13.23 | 462,041 |
| 2020-10-26 | $13.07 | $13.80 | $12.90 | $13.01 | $13.01 | 471,206 |
| 2020-10-23 | $13.50 | $13.57 | $13.08 | $13.17 | $13.17 | 227,344 |
| 2020-10-22 | $13.11 | $13.73 | $12.66 | $13.41 | $13.41 | 283,294 |
| 2020-10-21 | $13.81 | $13.85 | $13.11 | $13.30 | $13.30 | 238,355 |
| 2020-10-20 | $13.38 | $14.00 | $13.31 | $13.68 | $13.68 | 220,283 |
| 2020-10-19 | $13.34 | $13.58 | $12.80 | $13.51 | $13.51 | 223,820 |
| 2020-10-16 | $13.25 | $13.40 | $13.13 | $13.19 | $13.19 | 132,109 |
| 2020-10-15 | $12.98 | $13.24 | $12.60 | $13.15 | $13.15 | 234,403 |
| 2020-10-14 | $13.23 | $13.25 | $12.80 | $12.84 | $12.84 | 115,689 |
| 2020-10-13 | $13.17 | $13.25 | $12.80 | $12.97 | $12.97 | 102,291 |
| 2020-10-12 | $12.79 | $13.21 | $12.51 | $13.00 | $13.00 | 304,902 |
| 2020-10-09 | $12.36 | $12.99 | $12.00 | $12.50 | $12.50 | 340,228 |
| 2020-10-08 | $11.86 | $12.45 | $11.81 | $12.23 | $12.23 | 205,862 |
| 2020-10-07 | $12.04 | $12.19 | $11.80 | $11.86 | $11.86 | 471,003 |
| 2020-10-06 | $12.19 | $12.45 | $11.75 | $12.10 | $12.10 | 424,756 |
| 2020-10-05 | $12.96 | $13.15 | $12.05 | $12.36 | $12.36 | 396,266 |
| 2020-10-02 | $13.64 | $13.90 | $12.30 | $12.45 | $12.45 | 1,106,078 |
| 2020-10-01 | $12.25 | $15.03 | $12.01 | $13.80 | $13.80 | 7,506,491 |
Mission Produce Inc (AVO) News Headlines
Recent Mission Produce Inc (AVO) News
Similar Companies to Mission Produce Inc (AVO) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |