Vital Farms Inc (VITL) Exchange: NASDAQ
Data as of May 2, 2025
$35.77 ($0.70) 2.00%
Vital Farms Inc - Daily Information
Click for more stock information on Vital Farms Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.27 |
| Previous Close | $35.77 |
| High | $36.62 |
| Low | $35.27 |
| Adjusted Open | $35.27 |
| Previous Adjusted Close | $35.77 |
| Adjusted High | $36.62 |
| Adjusted Low | $35.27 |
About Vital Farms Inc (VITL)
Vital Farms, a Certified B Corporation, offers a range of ethically produced pasture-raised foods nationwide. Started on a single farm in Austin, Texas, in 2007, Vital Farms is now a national consumer brand that works with over 250 small family farms and is the leading U.S. brand of pasture-raised eggs and butter by retail dollar sales. Vital Farms' ethics are exemplified by its focus on the humane treatment of farm animals and sustainable farming practices. In addition, as a Delaware Public Benefit Corporation, Vital Farms prioritizes the long-term benefits of each of its stakeholders, including farmers and suppliers, customers and consumers, communities and the environment, and crew members and stockholders. Vital Farms' pasture-raised products, including shell eggs, butter, hard-boiled eggs, ghee, egg bites and liquid whole eggs, are sold in over 18,000 stores nationwide.
Invest in Vital Farms Inc (VITL)
Historical Stock Data for Vital Farms Inc (VITL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $35.27 | $36.62 | $35.27 | $35.77 | $35.77 | 717,151 |
| 2025-05-01 | $34.35 | $35.36 | $33.78 | $35.07 | $35.07 | 605,983 |
| 2025-04-30 | $33.37 | $34.65 | $32.82 | $34.24 | $34.24 | 652,052 |
| 2025-04-29 | $33.59 | $33.89 | $32.42 | $33.83 | $33.83 | 492,265 |
| 2025-04-28 | $33.36 | $33.91 | $32.49 | $33.64 | $33.64 | 629,775 |
| 2025-04-25 | $33.49 | $33.49 | $32.67 | $33.38 | $33.38 | 455,561 |
| 2025-04-24 | $33.47 | $33.87 | $33.00 | $33.61 | $33.61 | 548,841 |
| 2025-04-23 | $34.00 | $34.15 | $33.23 | $33.73 | $33.73 | 767,999 |
| 2025-04-22 | $33.08 | $34.00 | $33.02 | $33.49 | $33.49 | 609,332 |
| 2025-04-21 | $32.71 | $33.26 | $32.10 | $33.06 | $33.06 | 998,429 |
| 2025-04-17 | $32.84 | $33.15 | $32.37 | $32.99 | $32.99 | 681,851 |
| 2025-04-16 | $33.68 | $33.68 | $32.38 | $33.03 | $33.03 | 626,653 |
| 2025-04-15 | $33.71 | $34.31 | $33.45 | $33.75 | $33.75 | 642,931 |
| 2025-04-14 | $34.45 | $34.51 | $33.30 | $33.62 | $33.62 | 844,305 |
| 2025-04-11 | $33.25 | $34.44 | $32.73 | $34.01 | $34.01 | 752,812 |
| 2025-04-10 | $33.33 | $33.71 | $32.23 | $33.09 | $33.09 | 967,216 |
| 2025-04-09 | $31.31 | $34.73 | $31.31 | $33.79 | $33.79 | 1,718,625 |
| 2025-04-08 | $33.72 | $33.99 | $31.59 | $32.30 | $32.30 | 1,293,758 |
| 2025-04-07 | $30.35 | $33.44 | $29.52 | $32.69 | $32.69 | 1,105,470 |
| 2025-04-04 | $31.36 | $32.61 | $31.06 | $32.23 | $32.23 | 1,166,415 |
| 2025-04-03 | $30.91 | $32.78 | $30.35 | $32.38 | $32.38 | 1,182,838 |
| 2025-04-02 | $30.35 | $31.88 | $30.35 | $31.66 | $31.66 | 730,815 |
| 2025-04-01 | $30.47 | $30.99 | $29.99 | $30.95 | $30.95 | 944,931 |
| 2025-03-31 | $29.15 | $30.65 | $29.13 | $30.47 | $30.47 | 1,013,495 |
| 2025-03-28 | $30.27 | $30.49 | $28.93 | $29.72 | $29.72 | 879,714 |
| 2025-03-27 | $30.84 | $31.39 | $30.05 | $30.27 | $30.27 | 641,843 |
| 2025-03-26 | $32.25 | $32.52 | $30.85 | $31.00 | $31.00 | 601,686 |
| 2025-03-25 | $31.35 | $32.77 | $31.11 | $32.46 | $32.46 | 757,329 |
| 2025-03-24 | $31.39 | $31.87 | $30.53 | $31.36 | $31.36 | 1,051,161 |
| 2025-03-21 | $29.26 | $29.86 | $28.87 | $29.79 | $29.79 | 698,889 |
| 2025-03-20 | $29.53 | $30.05 | $29.01 | $29.52 | $29.52 | 1,046,141 |
| 2025-03-19 | $29.73 | $29.94 | $29.06 | $29.56 | $29.56 | 1,078,975 |
| 2025-03-18 | $31.29 | $31.43 | $29.00 | $29.59 | $29.59 | 1,036,516 |
| 2025-03-17 | $30.80 | $31.93 | $30.75 | $31.59 | $31.59 | 994,842 |
| 2025-03-14 | $29.74 | $31.70 | $29.64 | $30.94 | $30.94 | 1,209,899 |
| 2025-03-13 | $32.05 | $32.53 | $29.02 | $29.32 | $29.32 | 1,454,577 |
| 2025-03-12 | $31.93 | $32.55 | $30.90 | $31.94 | $31.94 | 1,022,453 |
| 2025-03-11 | $32.01 | $32.57 | $31.14 | $31.60 | $31.60 | 906,580 |
| 2025-03-10 | $32.32 | $32.89 | $31.71 | $32.04 | $32.04 | 1,171,381 |
| 2025-03-07 | $30.15 | $33.31 | $30.13 | $33.12 | $33.12 | 1,414,258 |
| 2025-03-06 | $30.23 | $30.82 | $29.63 | $30.39 | $30.39 | 1,042,284 |
| 2025-03-05 | $31.17 | $31.51 | $30.39 | $30.78 | $30.78 | 936,059 |
| 2025-03-04 | $31.01 | $31.96 | $30.51 | $31.15 | $31.15 | 1,249,632 |
| 2025-03-03 | $33.48 | $33.60 | $31.33 | $31.55 | $31.55 | 2,042,688 |
| 2025-02-28 | $31.99 | $33.40 | $31.35 | $33.11 | $33.11 | 2,913,074 |
| 2025-02-27 | $36.14 | $37.49 | $30.50 | $30.79 | $30.79 | 4,098,199 |
| 2025-02-26 | $32.45 | $34.14 | $32.35 | $33.88 | $33.88 | 1,489,860 |
| 2025-02-25 | $32.00 | $32.74 | $31.06 | $32.06 | $32.06 | 1,184,190 |
| 2025-02-24 | $33.74 | $34.30 | $32.28 | $32.33 | $32.33 | 1,894,512 |
| 2025-02-21 | $35.48 | $36.18 | $34.75 | $34.90 | $34.90 | 893,058 |
| 2025-02-20 | $35.00 | $35.82 | $34.41 | $34.77 | $34.77 | 1,127,129 |
| 2025-02-19 | $34.35 | $35.51 | $33.90 | $35.38 | $35.38 | 889,311 |
| 2025-02-18 | $34.79 | $35.36 | $33.14 | $34.31 | $34.31 | 1,455,525 |
| 2025-02-14 | $35.94 | $36.60 | $33.45 | $34.76 | $34.76 | 1,652,146 |
| 2025-02-13 | $35.09 | $35.73 | $34.63 | $35.42 | $35.42 | 858,619 |
| 2025-02-12 | $35.00 | $35.74 | $34.90 | $34.93 | $34.93 | 1,009,925 |
| 2025-02-11 | $35.29 | $36.25 | $35.06 | $35.71 | $35.71 | 926,429 |
| 2025-02-10 | $36.23 | $36.49 | $35.14 | $35.41 | $35.41 | 1,152,861 |
| 2025-02-07 | $37.45 | $38.14 | $36.08 | $36.17 | $36.17 | 894,093 |
| 2025-02-06 | $38.06 | $38.23 | $37.18 | $37.49 | $37.49 | 809,122 |
| 2025-02-05 | $38.02 | $38.46 | $37.13 | $37.69 | $37.69 | 1,314,002 |
| 2025-02-04 | $39.85 | $40.37 | $37.53 | $38.01 | $38.01 | 1,299,797 |
| 2025-02-03 | $41.20 | $41.86 | $38.09 | $39.88 | $39.88 | 1,785,718 |
| 2025-01-31 | $45.00 | $45.62 | $43.46 | $43.88 | $43.88 | 873,110 |
| 2025-01-30 | $44.50 | $45.29 | $43.60 | $44.93 | $44.93 | 1,094,685 |
| 2025-01-29 | $42.87 | $44.56 | $42.80 | $44.04 | $44.04 | 664,539 |
| 2025-01-28 | $42.58 | $44.22 | $42.46 | $42.87 | $42.87 | 802,221 |
| 2025-01-27 | $42.72 | $44.18 | $41.94 | $42.37 | $42.37 | 1,137,592 |
| 2025-01-24 | $45.00 | $45.01 | $42.42 | $43.14 | $43.14 | 1,238,585 |
| 2025-01-23 | $44.39 | $45.39 | $43.90 | $45.12 | $45.12 | 685,731 |
| 2025-01-22 | $44.07 | $44.97 | $43.49 | $44.39 | $44.39 | 1,134,084 |
| 2025-01-21 | $45.24 | $45.55 | $41.08 | $43.93 | $43.93 | 1,617,246 |
| 2025-01-17 | $43.57 | $45.72 | $43.33 | $45.01 | $45.01 | 1,613,296 |
| 2025-01-16 | $42.62 | $43.70 | $41.77 | $43.14 | $43.14 | 823,996 |
| 2025-01-15 | $42.77 | $43.53 | $41.67 | $42.67 | $42.67 | 936,180 |
| 2025-01-14 | $42.58 | $43.23 | $41.78 | $42.08 | $42.08 | 1,307,316 |
| 2025-01-13 | $39.95 | $43.80 | $39.51 | $41.62 | $41.62 | 3,004,799 |
| 2025-01-10 | $39.16 | $40.33 | $38.29 | $40.13 | $40.13 | 902,744 |
| 2025-01-08 | $37.94 | $39.78 | $37.03 | $39.38 | $39.38 | 772,592 |
| 2025-01-07 | $38.96 | $39.20 | $37.00 | $37.60 | $37.60 | 674,662 |
| 2025-01-06 | $40.00 | $40.35 | $38.00 | $38.55 | $38.55 | 974,722 |
| 2025-01-03 | $38.75 | $39.76 | $38.71 | $39.63 | $39.63 | 476,074 |
| 2025-01-02 | $37.95 | $39.45 | $37.90 | $38.84 | $38.84 | 444,318 |
| 2024-12-31 | $37.57 | $38.38 | $36.88 | $37.69 | $37.69 | 658,227 |
| 2024-12-30 | $37.45 | $37.66 | $36.75 | $37.16 | $37.16 | 555,796 |
| 2024-12-27 | $37.50 | $38.02 | $36.61 | $37.35 | $37.35 | 694,052 |
| 2024-12-26 | $39.26 | $39.51 | $37.59 | $37.72 | $37.72 | 742,829 |
| 2024-12-24 | $39.06 | $39.46 | $38.65 | $39.33 | $39.33 | 344,317 |
| 2024-12-23 | $39.81 | $40.00 | $38.36 | $38.81 | $38.81 | 717,968 |
| 2024-12-20 | $38.19 | $40.50 | $38.08 | $39.69 | $39.69 | 1,902,666 |
| 2024-12-19 | $37.74 | $38.94 | $36.99 | $38.74 | $38.74 | 760,538 |
| 2024-12-18 | $38.78 | $39.27 | $36.95 | $37.23 | $37.23 | 874,100 |
| 2024-12-17 | $38.37 | $39.15 | $37.85 | $38.82 | $38.82 | 660,824 |
| 2024-12-16 | $37.58 | $38.92 | $37.58 | $38.85 | $38.85 | 1,053,059 |
| 2024-12-13 | $37.15 | $38.11 | $36.54 | $37.57 | $37.57 | 892,216 |
| 2024-12-12 | $38.82 | $39.44 | $36.88 | $36.99 | $36.99 | 771,924 |
| 2024-12-11 | $37.95 | $39.06 | $37.35 | $38.73 | $38.73 | 895,093 |
| 2024-12-10 | $36.93 | $38.40 | $36.54 | $37.57 | $37.57 | 1,116,814 |
| 2024-12-09 | $36.29 | $37.53 | $36.28 | $36.97 | $36.97 | 975,010 |
| 2024-12-06 | $34.73 | $35.48 | $34.45 | $35.44 | $35.44 | 521,300 |
| 2024-12-05 | $34.17 | $34.71 | $33.62 | $34.47 | $34.47 | 560,577 |
| 2024-12-04 | $34.24 | $34.27 | $33.05 | $34.23 | $34.23 | 922,934 |
| 2024-12-03 | $33.87 | $34.18 | $32.69 | $34.14 | $34.14 | 666,252 |
| 2024-12-02 | $32.69 | $33.99 | $32.48 | $33.75 | $33.75 | 810,029 |
| 2024-11-29 | $33.17 | $33.34 | $32.27 | $33.20 | $33.20 | 1,236,853 |
| 2024-11-27 | $32.86 | $33.60 | $32.19 | $32.34 | $32.34 | 1,829,416 |
| 2024-11-26 | $32.10 | $33.20 | $32.10 | $32.53 | $32.53 | 1,806,893 |
| 2024-11-25 | $31.34 | $33.32 | $31.30 | $32.27 | $32.27 | 2,210,182 |
| 2024-11-22 | $31.25 | $32.13 | $30.38 | $30.44 | $30.44 | 1,742,749 |
| 2024-11-21 | $30.02 | $31.12 | $29.00 | $31.03 | $31.03 | 705,844 |
| 2024-11-20 | $29.80 | $30.60 | $29.55 | $30.13 | $30.13 | 1,149,821 |
| 2024-11-19 | $29.20 | $30.23 | $28.41 | $30.13 | $30.13 | 1,519,102 |
| 2024-11-18 | $28.19 | $29.74 | $28.00 | $29.15 | $29.15 | 1,112,003 |
| 2024-11-15 | $28.63 | $29.13 | $28.10 | $28.13 | $28.13 | 1,173,900 |
| 2024-11-14 | $28.50 | $29.12 | $28.25 | $28.50 | $28.50 | 674,520 |
| 2024-11-13 | $28.94 | $29.29 | $27.91 | $28.50 | $28.50 | 1,179,914 |
| 2024-11-12 | $29.20 | $29.64 | $28.42 | $28.43 | $28.43 | 1,271,959 |
| 2024-11-11 | $31.07 | $31.54 | $28.12 | $29.28 | $29.28 | 2,388,825 |
| 2024-11-08 | $31.69 | $32.04 | $30.64 | $30.91 | $30.91 | 1,388,182 |
| 2024-11-07 | $35.42 | $35.42 | $30.21 | $31.38 | $31.38 | 5,246,821 |
| 2024-11-06 | $36.25 | $37.29 | $36.22 | $36.87 | $36.87 | 1,350,064 |
| 2024-11-05 | $34.42 | $35.72 | $34.10 | $35.46 | $35.46 | 706,340 |
| 2024-11-04 | $34.18 | $35.90 | $34.11 | $34.56 | $34.56 | 831,383 |
| 2024-11-01 | $35.20 | $35.59 | $34.14 | $34.56 | $34.56 | 598,734 |
| 2024-10-31 | $36.12 | $36.32 | $34.53 | $34.68 | $34.68 | 1,015,362 |
| 2024-10-30 | $36.42 | $36.87 | $36.00 | $36.38 | $36.38 | 633,528 |
| 2024-10-29 | $35.93 | $36.41 | $35.29 | $36.39 | $36.39 | 677,836 |
| 2024-10-28 | $36.05 | $36.70 | $35.79 | $36.15 | $36.15 | 904,702 |
| 2024-10-25 | $34.95 | $35.69 | $34.59 | $35.37 | $35.37 | 656,221 |
| 2024-10-24 | $35.87 | $35.95 | $33.87 | $34.77 | $34.77 | 1,361,064 |
| 2024-10-23 | $38.14 | $38.18 | $35.30 | $35.96 | $35.96 | 2,205,387 |
| 2024-10-22 | $39.03 | $39.27 | $38.29 | $38.31 | $38.31 | 3,320,359 |
| 2024-10-21 | $40.35 | $40.37 | $38.62 | $38.90 | $38.90 | 1,320,001 |
| 2024-10-18 | $40.39 | $40.69 | $40.07 | $40.35 | $40.35 | 699,910 |
| 2024-10-17 | $41.00 | $41.00 | $39.45 | $40.27 | $40.27 | 619,464 |
| 2024-10-16 | $40.26 | $41.57 | $39.96 | $40.91 | $40.91 | 774,816 |
| 2024-10-15 | $39.95 | $40.45 | $38.86 | $40.00 | $40.00 | 771,207 |
| 2024-10-14 | $40.40 | $40.55 | $39.54 | $39.95 | $39.95 | 1,012,324 |
| 2024-10-11 | $38.72 | $40.21 | $38.60 | $39.77 | $39.77 | 638,605 |
| 2024-10-10 | $39.65 | $39.68 | $37.62 | $38.73 | $38.73 | 1,540,487 |
| 2024-10-09 | $38.58 | $40.21 | $38.58 | $39.71 | $39.71 | 1,230,111 |
| 2024-10-08 | $37.44 | $39.10 | $37.22 | $38.40 | $38.40 | 984,442 |
| 2024-10-07 | $36.28 | $37.82 | $36.28 | $37.67 | $37.67 | 1,970,155 |
| 2024-10-04 | $35.81 | $36.37 | $35.40 | $36.32 | $36.32 | 512,179 |
| 2024-10-03 | $36.03 | $36.35 | $34.64 | $35.49 | $35.49 | 901,846 |
| 2024-10-02 | $35.84 | $36.81 | $35.61 | $36.06 | $36.06 | 908,314 |
| 2024-10-01 | $35.11 | $36.60 | $34.92 | $36.18 | $36.18 | 1,105,331 |
| 2024-09-30 | $36.26 | $36.65 | $34.63 | $35.07 | $35.07 | 1,213,788 |
| 2024-09-27 | $34.88 | $35.91 | $34.88 | $35.13 | $35.13 | 899,320 |
| 2024-09-26 | $35.95 | $36.67 | $34.78 | $34.82 | $34.82 | 1,009,173 |
| 2024-09-25 | $35.70 | $36.56 | $35.12 | $35.73 | $35.73 | 1,070,750 |
| 2024-09-24 | $34.30 | $36.27 | $34.20 | $35.73 | $35.73 | 1,320,048 |
| 2024-09-23 | $33.44 | $34.58 | $33.01 | $34.33 | $34.33 | 1,018,384 |
| 2024-09-20 | $32.56 | $33.45 | $32.45 | $33.43 | $33.43 | 1,212,885 |
| 2024-09-19 | $32.89 | $33.34 | $32.06 | $32.52 | $32.52 | 911,941 |
| 2024-09-18 | $32.31 | $33.62 | $31.88 | $31.98 | $31.98 | 984,185 |
| 2024-09-17 | $31.96 | $32.76 | $31.87 | $32.43 | $32.43 | 1,271,509 |
| 2024-09-16 | $31.45 | $31.68 | $30.74 | $31.42 | $31.42 | 636,893 |
| 2024-09-13 | $31.01 | $31.68 | $30.92 | $31.35 | $31.35 | 609,981 |
| 2024-09-12 | $31.09 | $31.31 | $30.26 | $30.65 | $30.65 | 715,503 |
| 2024-09-11 | $30.97 | $31.41 | $30.57 | $31.35 | $31.35 | 1,162,850 |
| 2024-09-10 | $31.00 | $31.61 | $30.61 | $31.09 | $31.09 | 960,740 |
| 2024-09-09 | $29.59 | $31.35 | $29.59 | $30.90 | $30.90 | 1,120,844 |
| 2024-09-06 | $30.52 | $30.99 | $28.87 | $29.28 | $29.28 | 878,155 |
| 2024-09-05 | $30.55 | $30.81 | $29.61 | $30.51 | $30.51 | 812,018 |
| 2024-09-04 | $30.03 | $30.86 | $29.25 | $30.52 | $30.52 | 654,344 |
| 2024-09-03 | $32.18 | $32.28 | $30.10 | $30.15 | $30.15 | 936,570 |
| 2024-08-30 | $31.07 | $31.50 | $30.85 | $31.45 | $31.45 | 598,525 |
| 2024-08-29 | $30.83 | $31.65 | $30.65 | $30.90 | $30.90 | 508,173 |
| 2024-08-28 | $32.45 | $32.55 | $30.81 | $30.83 | $30.83 | 588,242 |
| 2024-08-27 | $32.48 | $32.83 | $31.85 | $32.39 | $32.39 | 642,448 |
| 2024-08-26 | $32.67 | $32.73 | $31.68 | $32.62 | $32.62 | 521,774 |
| 2024-08-23 | $31.73 | $32.49 | $31.16 | $32.18 | $32.18 | 649,951 |
| 2024-08-22 | $31.64 | $32.13 | $31.22 | $31.50 | $31.50 | 567,933 |
| 2024-08-21 | $31.27 | $32.01 | $30.66 | $31.70 | $31.70 | 725,142 |
| 2024-08-20 | $31.44 | $31.48 | $30.34 | $30.96 | $30.96 | 522,228 |
| 2024-08-19 | $31.31 | $31.68 | $30.77 | $31.32 | $31.32 | 764,873 |
| 2024-08-16 | $30.70 | $31.57 | $30.29 | $31.05 | $31.05 | 1,421,580 |
| 2024-08-15 | $31.84 | $32.09 | $30.36 | $30.60 | $30.60 | 942,057 |
| 2024-08-14 | $30.62 | $31.97 | $30.61 | $31.60 | $31.60 | 932,536 |
| 2024-08-13 | $30.96 | $31.64 | $29.96 | $30.55 | $30.55 | 1,079,229 |
| 2024-08-12 | $30.00 | $30.99 | $29.75 | $30.96 | $30.96 | 1,785,975 |
| 2024-08-09 | $32.02 | $32.02 | $30.10 | $30.47 | $30.47 | 2,059,865 |
| 2024-08-08 | $36.10 | $36.14 | $30.54 | $31.50 | $31.50 | 3,054,297 |
| 2024-08-07 | $35.55 | $35.89 | $34.21 | $34.72 | $34.72 | 2,096,713 |
| 2024-08-06 | $33.71 | $35.39 | $32.74 | $35.36 | $35.36 | 1,200,364 |
| 2024-08-05 | $33.23 | $34.38 | $32.05 | $33.56 | $33.56 | 1,027,363 |
| 2024-08-02 | $35.32 | $35.71 | $34.64 | $34.93 | $34.93 | 758,652 |
| 2024-08-01 | $36.86 | $37.17 | $35.84 | $36.51 | $36.51 | 729,268 |
| 2024-07-31 | $36.98 | $37.19 | $35.82 | $36.49 | $36.49 | 1,048,627 |
| 2024-07-30 | $36.82 | $37.15 | $35.80 | $36.23 | $36.23 | 587,171 |
| 2024-07-29 | $36.64 | $37.11 | $36.02 | $36.82 | $36.82 | 855,771 |
| 2024-07-26 | $35.37 | $36.57 | $34.43 | $36.12 | $36.12 | 1,700,598 |
| 2024-07-25 | $37.11 | $37.66 | $36.22 | $37.12 | $37.12 | 815,181 |
| 2024-07-24 | $38.36 | $38.50 | $36.84 | $37.05 | $37.05 | 607,567 |
| 2024-07-23 | $38.87 | $39.99 | $38.27 | $38.68 | $38.68 | 601,014 |
| 2024-07-22 | $39.50 | $39.88 | $38.77 | $39.00 | $39.00 | 1,046,177 |
| 2024-07-19 | $40.78 | $40.79 | $39.18 | $39.40 | $39.40 | 1,288,702 |
| 2024-07-18 | $41.53 | $41.90 | $40.16 | $40.44 | $40.44 | 666,599 |
| 2024-07-17 | $42.37 | $44.01 | $40.63 | $41.22 | $41.22 | 815,594 |
| 2024-07-16 | $43.41 | $43.41 | $41.63 | $42.53 | $42.53 | 970,045 |
| 2024-07-15 | $43.92 | $44.18 | $42.13 | $42.68 | $42.68 | 935,449 |
| 2024-07-12 | $44.10 | $44.69 | $43.11 | $43.24 | $43.24 | 596,456 |
| 2024-07-11 | $45.74 | $45.79 | $43.40 | $44.09 | $44.09 | 654,418 |
| 2024-07-10 | $46.00 | $46.58 | $44.65 | $45.30 | $45.30 | 759,026 |
| 2024-07-09 | $45.84 | $46.34 | $44.80 | $45.81 | $45.81 | 688,462 |
| 2024-07-08 | $44.25 | $45.89 | $43.69 | $45.79 | $45.79 | 722,660 |
| 2024-07-05 | $44.80 | $44.80 | $43.51 | $44.00 | $44.00 | 487,910 |
| 2024-07-03 | $43.88 | $45.14 | $43.84 | $44.89 | $44.89 | 296,864 |
| 2024-07-02 | $45.06 | $45.23 | $42.88 | $43.84 | $43.84 | 972,579 |
| 2024-07-01 | $47.35 | $48.41 | $45.10 | $45.48 | $45.48 | 1,318,396 |
| 2024-06-28 | $44.51 | $47.00 | $44.50 | $46.77 | $46.77 | 1,635,046 |
| 2024-06-27 | $46.39 | $46.68 | $43.86 | $44.23 | $44.23 | 1,063,805 |
| 2024-06-26 | $45.30 | $46.43 | $44.54 | $46.22 | $46.22 | 952,036 |
| 2024-06-25 | $44.79 | $45.84 | $44.28 | $45.72 | $45.72 | 869,106 |
| 2024-06-24 | $42.52 | $44.78 | $42.33 | $44.74 | $44.74 | 875,735 |
| 2024-06-21 | $41.33 | $42.48 | $40.93 | $42.33 | $42.33 | 567,313 |
| 2024-06-20 | $42.46 | $42.72 | $41.34 | $41.38 | $41.38 | 586,866 |
| 2024-06-18 | $42.42 | $43.82 | $42.11 | $42.46 | $42.46 | 641,032 |
| 2024-06-17 | $41.07 | $42.49 | $40.69 | $42.38 | $42.38 | 676,068 |
| 2024-06-14 | $41.06 | $41.63 | $40.06 | $40.39 | $40.39 | 763,630 |
| 2024-06-13 | $43.08 | $43.59 | $40.87 | $41.44 | $41.44 | 485,650 |
| 2024-06-12 | $41.15 | $43.03 | $40.76 | $42.15 | $42.15 | 587,287 |
| 2024-06-11 | $41.17 | $41.38 | $40.20 | $41.11 | $41.11 | 809,897 |
| 2024-06-10 | $41.50 | $41.65 | $36.10 | $41.17 | $41.17 | 1,689,067 |
| 2024-06-07 | $43.27 | $43.73 | $41.79 | $41.83 | $41.83 | 589,887 |
| 2024-06-06 | $44.85 | $44.85 | $43.19 | $43.57 | $43.57 | 573,247 |
| 2024-06-05 | $43.01 | $44.81 | $42.90 | $44.64 | $44.64 | 683,447 |
| 2024-06-04 | $43.09 | $43.65 | $41.34 | $42.97 | $42.97 | 891,122 |
| 2024-06-03 | $41.50 | $43.63 | $41.50 | $43.11 | $43.11 | 1,007,852 |
| 2024-05-31 | $42.00 | $42.32 | $40.41 | $41.38 | $41.38 | 937,145 |
| 2024-05-30 | $41.10 | $42.68 | $40.73 | $41.86 | $41.86 | 760,825 |
| 2024-05-29 | $40.01 | $41.97 | $40.00 | $41.39 | $41.39 | 636,959 |
| 2024-05-28 | $41.00 | $41.94 | $40.37 | $40.40 | $40.40 | 819,934 |
| 2024-05-24 | $40.74 | $41.50 | $40.53 | $40.53 | $40.53 | 597,458 |
| 2024-05-23 | $39.70 | $41.04 | $39.55 | $40.60 | $40.60 | 602,038 |
| 2024-05-22 | $41.12 | $41.12 | $39.57 | $39.61 | $39.61 | 738,796 |
| 2024-05-21 | $38.83 | $41.05 | $38.01 | $40.93 | $40.93 | 1,030,323 |
| 2024-05-20 | $37.56 | $39.55 | $37.56 | $38.97 | $38.97 | 725,668 |
| 2024-05-17 | $37.85 | $38.34 | $37.09 | $37.64 | $37.64 | 633,823 |
| 2024-05-16 | $36.57 | $37.85 | $36.08 | $37.82 | $37.82 | 782,005 |
| 2024-05-15 | $37.49 | $37.66 | $35.75 | $36.70 | $36.70 | 827,823 |
| 2024-05-14 | $36.03 | $37.04 | $35.44 | $37.01 | $37.01 | 1,116,700 |
| 2024-05-13 | $36.36 | $36.81 | $34.16 | $35.60 | $35.60 | 1,452,105 |
| 2024-05-10 | $37.33 | $37.85 | $35.73 | $36.41 | $36.41 | 1,786,609 |
| 2024-05-09 | $33.15 | $39.25 | $33.11 | $37.97 | $37.97 | 4,006,455 |
| 2024-05-08 | $29.18 | $30.05 | $29.18 | $29.91 | $29.91 | 573,091 |
| 2024-05-07 | $29.08 | $29.73 | $29.01 | $29.21 | $29.21 | 629,153 |
| 2024-05-06 | $28.33 | $29.14 | $28.25 | $29.08 | $29.08 | 650,465 |
| 2024-05-03 | $28.44 | $28.48 | $27.41 | $28.14 | $28.14 | 504,658 |
| 2024-05-02 | $27.49 | $28.42 | $27.36 | $28.21 | $28.21 | 642,505 |
| 2024-05-01 | $26.77 | $27.73 | $26.45 | $27.33 | $27.33 | 480,714 |
| 2024-04-30 | $26.61 | $26.84 | $24.87 | $26.76 | $26.76 | 847,305 |
| 2024-04-29 | $27.15 | $27.41 | $26.63 | $26.84 | $26.84 | 495,251 |
| 2024-04-26 | $26.92 | $27.15 | $26.60 | $27.00 | $27.00 | 393,973 |
| 2024-04-25 | $26.51 | $26.64 | $26.11 | $26.44 | $26.44 | 476,701 |
| 2024-04-24 | $26.60 | $27.37 | $26.29 | $26.64 | $26.64 | 719,928 |
| 2024-04-23 | $25.31 | $26.80 | $25.25 | $26.25 | $26.25 | 654,111 |
| 2024-04-22 | $25.35 | $26.43 | $25.23 | $25.34 | $25.34 | 805,733 |
| 2024-04-19 | $25.05 | $25.49 | $24.75 | $25.24 | $25.24 | 558,143 |
| 2024-04-18 | $25.05 | $25.75 | $24.85 | $25.20 | $25.20 | 454,235 |
| 2024-04-17 | $25.23 | $25.58 | $24.75 | $25.11 | $25.11 | 495,209 |
| 2024-04-16 | $24.52 | $25.30 | $24.52 | $25.17 | $25.17 | 406,547 |
| 2024-04-15 | $25.13 | $25.71 | $24.65 | $24.88 | $24.88 | 409,206 |
| 2024-04-12 | $25.62 | $25.65 | $24.67 | $25.07 | $25.07 | 504,800 |
| 2024-04-11 | $25.02 | $25.68 | $24.54 | $25.65 | $25.65 | 595,135 |
| 2024-04-10 | $24.80 | $25.62 | $24.52 | $24.80 | $24.80 | 730,033 |
| 2024-04-09 | $24.81 | $25.10 | $24.12 | $24.71 | $24.71 | 629,172 |
| 2024-04-08 | $25.42 | $25.79 | $25.00 | $25.06 | $25.06 | 725,686 |
| 2024-04-05 | $24.21 | $25.56 | $24.20 | $25.42 | $25.42 | 782,816 |
| 2024-04-04 | $24.13 | $24.31 | $23.85 | $24.26 | $24.26 | 359,978 |
| 2024-04-03 | $24.11 | $24.19 | $23.68 | $24.01 | $24.01 | 386,983 |
| 2024-04-02 | $23.41 | $24.16 | $23.06 | $24.10 | $24.10 | 444,160 |
| 2024-04-01 | $23.25 | $23.91 | $23.04 | $23.64 | $23.64 | 605,812 |
| 2024-03-28 | $23.27 | $24.18 | $23.14 | $23.25 | $23.25 | 718,605 |
| 2024-03-27 | $23.22 | $23.37 | $22.92 | $23.21 | $23.21 | 453,888 |
| 2024-03-26 | $23.04 | $23.45 | $22.82 | $22.94 | $22.94 | 531,306 |
| 2024-03-25 | $23.01 | $23.19 | $22.90 | $23.04 | $23.04 | 601,487 |
| 2024-03-22 | $23.38 | $23.38 | $22.85 | $22.96 | $22.96 | 467,292 |
| 2024-03-21 | $23.00 | $23.43 | $22.62 | $23.41 | $23.41 | 952,664 |
| 2024-03-20 | $23.21 | $23.21 | $22.51 | $22.82 | $22.82 | 773,916 |
| 2024-03-19 | $22.50 | $23.34 | $22.30 | $23.19 | $23.19 | 796,612 |
| 2024-03-18 | $21.58 | $22.55 | $21.30 | $22.38 | $22.38 | 748,588 |
| 2024-03-15 | $21.54 | $22.22 | $21.36 | $21.58 | $21.58 | 770,643 |
| 2024-03-14 | $21.00 | $21.79 | $20.87 | $21.71 | $21.71 | 634,484 |
| 2024-03-13 | $21.04 | $21.11 | $20.86 | $20.98 | $20.98 | 281,082 |
| 2024-03-12 | $20.94 | $21.10 | $20.66 | $21.00 | $21.00 | 401,203 |
| 2024-03-11 | $21.15 | $21.42 | $20.80 | $20.99 | $20.99 | 444,885 |
| 2024-03-08 | $20.30 | $21.26 | $20.20 | $20.51 | $20.51 | 618,497 |
| 2024-03-07 | $20.80 | $20.85 | $19.22 | $19.90 | $19.90 | 787,905 |
| 2024-03-06 | $18.87 | $19.17 | $18.65 | $19.00 | $19.00 | 480,820 |
| 2024-03-05 | $18.34 | $18.97 | $18.26 | $18.73 | $18.73 | 410,094 |
| 2024-03-04 | $18.30 | $18.50 | $18.12 | $18.33 | $18.33 | 249,304 |
| 2024-03-01 | $18.02 | $18.45 | $17.87 | $18.26 | $18.26 | 397,646 |
| 2024-02-29 | $17.67 | $18.04 | $17.55 | $17.97 | $17.97 | 333,706 |
| 2024-02-28 | $17.75 | $17.87 | $17.40 | $17.43 | $17.43 | 230,863 |
| 2024-02-27 | $17.36 | $17.97 | $17.27 | $17.88 | $17.88 | 211,621 |
| 2024-02-26 | $17.22 | $17.49 | $16.52 | $17.30 | $17.30 | 263,782 |
| 2024-02-23 | $16.54 | $16.98 | $16.18 | $16.84 | $16.84 | 457,326 |
| 2024-02-22 | $17.97 | $17.97 | $16.63 | $16.63 | $16.63 | 609,915 |
| 2024-02-21 | $16.14 | $18.01 | $16.01 | $18.00 | $18.00 | 975,739 |
| 2024-02-20 | $15.44 | $16.10 | $15.44 | $16.09 | $16.09 | 284,666 |
| 2024-02-16 | $15.58 | $15.79 | $15.34 | $15.62 | $15.62 | 147,315 |
| 2024-02-15 | $15.20 | $15.62 | $15.20 | $15.57 | $15.57 | 181,590 |
| 2024-02-14 | $15.20 | $15.33 | $15.05 | $15.20 | $15.20 | 155,121 |
| 2024-02-13 | $15.12 | $15.21 | $14.95 | $15.04 | $15.04 | 190,596 |
| 2024-02-12 | $15.50 | $15.67 | $15.36 | $15.44 | $15.44 | 269,310 |
| 2024-02-09 | $15.37 | $15.61 | $15.23 | $15.50 | $15.50 | 211,236 |
| 2024-02-08 | $14.92 | $15.35 | $14.92 | $15.31 | $15.31 | 256,666 |
| 2024-02-07 | $14.87 | $14.93 | $14.64 | $14.90 | $14.90 | 149,409 |
| 2024-02-06 | $14.86 | $15.04 | $14.76 | $14.87 | $14.87 | 100,076 |
| 2024-02-05 | $14.68 | $15.07 | $14.37 | $14.95 | $14.95 | 360,353 |
| 2024-02-02 | $14.97 | $14.99 | $14.60 | $14.75 | $14.75 | 214,532 |
| 2024-02-01 | $14.50 | $15.20 | $14.41 | $15.14 | $15.14 | 248,933 |
| 2024-01-31 | $15.11 | $15.14 | $14.38 | $14.38 | $14.38 | 167,010 |
| 2024-01-30 | $15.08 | $15.32 | $14.94 | $15.08 | $15.08 | 536,481 |
| 2024-01-29 | $14.95 | $15.06 | $14.80 | $15.05 | $15.05 | 110,262 |
| 2024-01-26 | $15.00 | $15.13 | $14.56 | $14.93 | $14.93 | 144,689 |
| 2024-01-25 | $14.82 | $15.06 | $14.70 | $15.02 | $15.02 | 212,844 |
| 2024-01-24 | $14.66 | $14.84 | $14.63 | $14.71 | $14.71 | 206,420 |
| 2024-01-23 | $14.66 | $14.81 | $14.46 | $14.59 | $14.59 | 203,902 |
| 2024-01-22 | $14.52 | $14.66 | $14.33 | $14.57 | $14.57 | 173,109 |
| 2024-01-19 | $14.87 | $14.87 | $14.16 | $14.41 | $14.41 | 230,538 |
| 2024-01-18 | $14.75 | $14.90 | $14.48 | $14.75 | $14.75 | 279,875 |
| 2024-01-17 | $15.04 | $15.30 | $14.64 | $14.83 | $14.83 | 161,277 |
| 2024-01-16 | $15.16 | $15.38 | $15.00 | $15.19 | $15.19 | 282,080 |
| 2024-01-12 | $15.34 | $15.36 | $15.08 | $15.25 | $15.25 | 190,598 |
| 2024-01-11 | $15.44 | $15.44 | $14.91 | $15.07 | $15.07 | 230,697 |
| 2024-01-10 | $15.18 | $15.52 | $15.04 | $15.52 | $15.52 | 173,348 |
| 2024-01-09 | $15.62 | $15.63 | $15.24 | $15.24 | $15.24 | 187,433 |
| 2024-01-08 | $15.35 | $15.96 | $15.33 | $15.76 | $15.76 | 221,363 |
| 2024-01-05 | $15.28 | $15.38 | $15.14 | $15.35 | $15.35 | 153,330 |
| 2024-01-04 | $15.06 | $15.44 | $15.04 | $15.38 | $15.38 | 232,952 |
| 2024-01-03 | $15.49 | $15.49 | $14.82 | $14.86 | $14.86 | 213,557 |
| 2024-01-02 | $15.66 | $15.80 | $15.25 | $15.43 | $15.43 | 201,474 |
| 2023-12-29 | $15.71 | $15.86 | $15.54 | $15.69 | $15.69 | 165,241 |
| 2023-12-28 | $15.38 | $15.75 | $15.32 | $15.67 | $15.67 | 159,074 |
| 2023-12-27 | $15.06 | $15.50 | $15.06 | $15.48 | $15.48 | 172,261 |
| 2023-12-26 | $15.08 | $15.22 | $15.05 | $15.13 | $15.13 | 176,066 |
| 2023-12-22 | $14.98 | $15.21 | $14.98 | $15.06 | $15.06 | 157,714 |
| 2023-12-21 | $14.81 | $15.05 | $14.66 | $14.96 | $14.96 | 141,015 |
| 2023-12-20 | $14.75 | $14.92 | $14.66 | $14.75 | $14.75 | 221,848 |
| 2023-12-19 | $14.24 | $14.90 | $14.16 | $14.77 | $14.77 | 233,243 |
| 2023-12-18 | $14.51 | $14.52 | $14.14 | $14.20 | $14.20 | 241,222 |
| 2023-12-15 | $14.99 | $15.00 | $14.28 | $14.42 | $14.42 | 434,146 |
| 2023-12-14 | $15.28 | $15.45 | $14.72 | $14.84 | $14.84 | 300,235 |
| 2023-12-13 | $15.06 | $15.30 | $14.96 | $15.30 | $15.30 | 317,550 |
| 2023-12-12 | $15.13 | $15.40 | $15.01 | $15.06 | $15.06 | 308,331 |
| 2023-12-11 | $15.14 | $15.26 | $14.91 | $15.13 | $15.13 | 548,204 |
| 2023-12-08 | $14.99 | $15.25 | $14.78 | $15.21 | $15.21 | 381,863 |
| 2023-12-07 | $14.18 | $14.67 | $14.09 | $14.65 | $14.65 | 195,879 |
| 2023-12-06 | $14.13 | $14.57 | $14.08 | $14.29 | $14.29 | 186,307 |
| 2023-12-05 | $14.00 | $14.25 | $13.80 | $14.13 | $14.13 | 251,867 |
| 2023-12-04 | $13.91 | $14.26 | $13.75 | $13.94 | $13.94 | 432,582 |
| 2023-12-01 | $13.28 | $13.98 | $13.16 | $13.90 | $13.90 | 349,063 |
| 2023-11-30 | $12.94 | $13.36 | $12.82 | $13.32 | $13.32 | 289,487 |
| 2023-11-29 | $12.93 | $12.96 | $12.75 | $12.84 | $12.84 | 211,977 |
| 2023-11-28 | $12.61 | $12.94 | $12.44 | $12.88 | $12.88 | 277,715 |
| 2023-11-27 | $12.73 | $12.75 | $12.54 | $12.58 | $12.58 | 155,200 |
| 2023-11-24 | $12.61 | $12.88 | $12.61 | $12.83 | $12.83 | 50,638 |
| 2023-11-22 | $12.45 | $12.73 | $12.40 | $12.69 | $12.69 | 185,217 |
| 2023-11-21 | $12.85 | $12.87 | $12.38 | $12.41 | $12.41 | 296,460 |
| 2023-11-20 | $12.68 | $12.90 | $12.49 | $12.87 | $12.87 | 365,393 |
| 2023-11-17 | $12.55 | $12.80 | $12.38 | $12.70 | $12.70 | 486,637 |
| 2023-11-16 | $12.74 | $12.74 | $12.23 | $12.46 | $12.46 | 261,012 |
| 2023-11-15 | $12.32 | $12.89 | $12.32 | $12.80 | $12.80 | 475,288 |
| 2023-11-14 | $12.07 | $12.34 | $11.98 | $12.34 | $12.34 | 380,566 |
| 2023-11-13 | $11.91 | $11.98 | $11.72 | $11.84 | $11.84 | 287,083 |
| 2023-11-10 | $11.84 | $12.06 | $11.75 | $12.01 | $12.01 | 161,123 |
| 2023-11-09 | $11.73 | $11.89 | $11.55 | $11.80 | $11.80 | 232,244 |
| 2023-11-08 | $12.08 | $12.11 | $11.61 | $11.71 | $11.71 | 226,925 |
| 2023-11-07 | $12.00 | $12.10 | $11.72 | $12.01 | $12.01 | 257,064 |
| 2023-11-06 | $11.98 | $12.27 | $11.95 | $12.08 | $12.08 | 350,881 |
| 2023-11-03 | $11.73 | $11.94 | $11.57 | $11.65 | $11.65 | 274,727 |
| 2023-11-02 | $12.23 | $12.26 | $11.18 | $11.45 | $11.45 | 497,827 |
| 2023-11-01 | $11.02 | $11.41 | $10.76 | $11.34 | $11.34 | 300,601 |
| 2023-10-31 | $10.85 | $11.10 | $10.72 | $11.06 | $11.06 | 193,343 |
| 2023-10-30 | $10.79 | $10.95 | $10.65 | $10.85 | $10.85 | 205,441 |
| 2023-10-27 | $11.19 | $11.23 | $10.67 | $10.73 | $10.73 | 300,269 |
| 2023-10-26 | $11.05 | $11.43 | $10.94 | $11.21 | $11.21 | 174,243 |
| 2023-10-25 | $10.88 | $11.10 | $10.83 | $11.07 | $11.07 | 164,620 |
| 2023-10-24 | $10.59 | $10.97 | $10.54 | $10.97 | $10.97 | 257,484 |
| 2023-10-23 | $10.62 | $10.64 | $10.41 | $10.59 | $10.59 | 236,135 |
| 2023-10-20 | $10.98 | $10.98 | $10.56 | $10.57 | $10.57 | 283,016 |
| 2023-10-19 | $10.83 | $10.99 | $10.77 | $10.99 | $10.99 | 187,789 |
| 2023-10-18 | $10.97 | $11.15 | $10.91 | $11.02 | $11.02 | 211,875 |
| 2023-10-17 | $10.91 | $11.18 | $10.89 | $10.99 | $10.99 | 211,095 |
| 2023-10-16 | $10.81 | $10.99 | $10.66 | $10.99 | $10.99 | 340,242 |
| 2023-10-13 | $10.85 | $10.95 | $10.70 | $10.76 | $10.76 | 247,162 |
| 2023-10-12 | $11.16 | $11.16 | $10.57 | $10.82 | $10.82 | 226,122 |
| 2023-10-11 | $11.45 | $11.51 | $11.00 | $11.10 | $11.10 | 161,493 |
| 2023-10-10 | $11.11 | $11.47 | $11.11 | $11.45 | $11.45 | 242,998 |
| 2023-10-09 | $10.89 | $11.24 | $10.84 | $11.12 | $11.12 | 218,553 |
| 2023-10-06 | $11.00 | $11.04 | $10.78 | $10.89 | $10.89 | 206,805 |
| 2023-10-05 | $11.06 | $11.22 | $10.87 | $11.00 | $11.00 | 298,167 |
| 2023-10-04 | $11.02 | $11.16 | $10.92 | $11.10 | $11.10 | 176,890 |
| 2023-10-03 | $11.17 | $11.36 | $11.14 | $11.16 | $11.16 | 162,623 |
| 2023-10-02 | $11.53 | $11.55 | $11.12 | $11.21 | $11.21 | 165,013 |
| 2023-09-29 | $11.80 | $11.89 | $11.49 | $11.58 | $11.58 | 470,046 |
| 2023-09-28 | $11.48 | $11.86 | $11.47 | $11.74 | $11.74 | 209,571 |
| 2023-09-27 | $11.60 | $11.70 | $11.33 | $11.48 | $11.48 | 192,022 |
| 2023-09-26 | $11.57 | $11.76 | $11.45 | $11.59 | $11.59 | 320,556 |
| 2023-09-25 | $11.60 | $11.81 | $11.50 | $11.59 | $11.59 | 254,950 |
| 2023-09-22 | $11.74 | $12.00 | $11.61 | $11.69 | $11.69 | 447,578 |
| 2023-09-21 | $11.07 | $11.88 | $11.07 | $11.64 | $11.64 | 441,771 |
| 2023-09-20 | $11.26 | $11.39 | $11.06 | $11.08 | $11.08 | 240,811 |
| 2023-09-19 | $11.36 | $11.80 | $11.17 | $11.23 | $11.23 | 413,940 |
| 2023-09-18 | $10.78 | $11.02 | $10.61 | $10.92 | $10.92 | 573,506 |
| 2023-09-15 | $10.71 | $10.95 | $10.66 | $10.82 | $10.82 | 505,310 |
| 2023-09-14 | $10.44 | $10.75 | $10.44 | $10.69 | $10.69 | 424,646 |
| 2023-09-13 | $10.98 | $10.98 | $10.30 | $10.38 | $10.38 | 454,821 |
| 2023-09-12 | $10.97 | $11.24 | $10.88 | $11.12 | $11.12 | 248,248 |
| 2023-09-11 | $11.44 | $11.44 | $10.86 | $10.98 | $10.98 | 250,512 |
| 2023-09-08 | $11.46 | $11.46 | $11.26 | $11.43 | $11.43 | 154,368 |
| 2023-09-07 | $11.31 | $11.55 | $11.07 | $11.46 | $11.46 | 317,772 |
| 2023-09-06 | $11.57 | $11.74 | $11.26 | $11.30 | $11.30 | 284,024 |
| 2023-09-05 | $11.80 | $11.80 | $11.37 | $11.57 | $11.57 | 286,766 |
| 2023-09-01 | $11.80 | $12.03 | $11.78 | $11.86 | $11.86 | 208,041 |
| 2023-08-31 | $11.99 | $12.04 | $11.77 | $11.78 | $11.78 | 160,889 |
| 2023-08-30 | $11.96 | $12.11 | $11.83 | $11.99 | $11.99 | 206,427 |
| 2023-08-29 | $12.23 | $12.29 | $11.89 | $11.98 | $11.98 | 330,312 |
| 2023-08-28 | $12.20 | $12.39 | $12.12 | $12.23 | $12.23 | 164,365 |
| 2023-08-25 | $12.11 | $12.30 | $12.03 | $12.19 | $12.19 | 164,220 |
| 2023-08-24 | $12.34 | $12.40 | $12.03 | $12.06 | $12.06 | 255,208 |
| 2023-08-23 | $12.58 | $12.83 | $12.32 | $12.46 | $12.46 | 237,714 |
| 2023-08-22 | $12.38 | $12.73 | $12.20 | $12.59 | $12.59 | 331,470 |
| 2023-08-21 | $12.46 | $12.62 | $12.03 | $12.42 | $12.42 | 348,969 |
| 2023-08-18 | $11.88 | $12.62 | $11.88 | $12.51 | $12.51 | 747,114 |
| 2023-08-17 | $12.02 | $12.74 | $11.94 | $11.98 | $11.98 | 647,190 |
| 2023-08-16 | $11.33 | $13.49 | $11.33 | $12.00 | $12.00 | 1,091,845 |
| 2023-08-15 | $11.63 | $11.69 | $11.29 | $11.35 | $11.35 | 287,076 |
| 2023-08-14 | $11.95 | $11.95 | $11.48 | $11.65 | $11.65 | 308,729 |
| 2023-08-11 | $11.92 | $12.09 | $11.82 | $12.01 | $12.01 | 194,273 |
| 2023-08-10 | $11.82 | $12.09 | $11.68 | $12.00 | $12.00 | 328,668 |
| 2023-08-09 | $12.16 | $12.16 | $11.47 | $11.66 | $11.66 | 383,541 |
| 2023-08-08 | $12.22 | $12.67 | $12.06 | $12.18 | $12.18 | 873,985 |
| 2023-08-07 | $12.40 | $12.57 | $11.91 | $12.25 | $12.25 | 440,021 |
| 2023-08-04 | $13.36 | $14.18 | $12.25 | $12.40 | $12.40 | 759,471 |
| 2023-08-03 | $12.02 | $14.45 | $11.99 | $13.27 | $13.27 | 2,112,589 |
| 2023-08-02 | $10.71 | $10.90 | $10.43 | $10.54 | $10.54 | 494,039 |
| 2023-08-01 | $11.69 | $11.89 | $10.66 | $10.71 | $10.71 | 422,967 |
| 2023-07-31 | $11.48 | $11.80 | $11.33 | $11.70 | $11.70 | 437,236 |
| 2023-07-28 | $11.31 | $11.57 | $11.01 | $11.44 | $11.44 | 274,214 |
| 2023-07-27 | $11.11 | $11.90 | $10.90 | $11.07 | $11.07 | 884,839 |
| 2023-07-26 | $10.66 | $11.32 | $10.66 | $11.11 | $11.11 | 324,624 |
| 2023-07-25 | $10.82 | $10.82 | $10.58 | $10.69 | $10.69 | 238,394 |
| 2023-07-24 | $10.65 | $10.98 | $10.56 | $10.72 | $10.72 | 368,305 |
| 2023-07-21 | $10.93 | $10.95 | $10.66 | $10.68 | $10.68 | 253,064 |
| 2023-07-20 | $10.90 | $10.98 | $10.60 | $10.92 | $10.92 | 349,270 |
| 2023-07-19 | $11.27 | $12.03 | $10.95 | $10.98 | $10.98 | 756,147 |
| 2023-07-18 | $10.76 | $11.74 | $10.66 | $11.13 | $11.13 | 1,493,378 |
| 2023-07-17 | $10.34 | $11.03 | $10.27 | $10.80 | $10.80 | 528,082 |
| 2023-07-14 | $11.25 | $11.25 | $10.00 | $10.26 | $10.26 | 2,791,386 |
| 2023-07-13 | $11.10 | $11.28 | $11.02 | $11.17 | $11.17 | 281,164 |
| 2023-07-12 | $11.24 | $11.36 | $11.00 | $11.03 | $11.03 | 254,747 |
| 2023-07-11 | $11.43 | $11.48 | $11.04 | $11.15 | $11.15 | 475,366 |
| 2023-07-10 | $11.34 | $11.63 | $11.26 | $11.38 | $11.38 | 331,910 |
| 2023-07-07 | $11.39 | $11.52 | $11.24 | $11.35 | $11.35 | 145,027 |
| 2023-07-06 | $11.80 | $11.80 | $11.36 | $11.42 | $11.42 | 161,881 |
| 2023-07-05 | $11.92 | $12.29 | $11.81 | $11.85 | $11.85 | 264,687 |
| 2023-07-03 | $11.96 | $12.07 | $11.87 | $12.05 | $12.05 | 105,039 |
| 2023-06-30 | $11.92 | $12.10 | $11.80 | $11.99 | $11.99 | 231,311 |
| 2023-06-29 | $11.87 | $12.25 | $11.77 | $11.90 | $11.90 | 390,162 |
| 2023-06-28 | $12.05 | $12.05 | $11.70 | $11.79 | $11.79 | 278,943 |
| 2023-06-27 | $12.60 | $12.63 | $11.99 | $12.01 | $12.01 | 215,447 |
| 2023-06-26 | $13.09 | $13.22 | $12.54 | $12.56 | $12.56 | 218,424 |
| 2023-06-23 | $13.06 | $13.59 | $13.00 | $13.18 | $13.18 | 472,980 |
| 2023-06-22 | $13.05 | $13.31 | $12.86 | $13.21 | $13.21 | 184,450 |
| 2023-06-21 | $12.95 | $13.09 | $12.55 | $13.00 | $13.00 | 448,878 |
| 2023-06-20 | $13.27 | $13.27 | $12.90 | $12.95 | $12.95 | 233,416 |
| 2023-06-16 | $13.61 | $13.73 | $13.03 | $13.23 | $13.23 | 611,950 |
| 2023-06-15 | $13.63 | $13.71 | $13.42 | $13.48 | $13.48 | 143,918 |
| 2023-06-14 | $13.78 | $13.90 | $13.56 | $13.61 | $13.61 | 145,894 |
| 2023-06-13 | $14.26 | $14.42 | $13.72 | $13.78 | $13.78 | 228,266 |
| 2023-06-12 | $14.18 | $14.54 | $14.07 | $14.34 | $14.34 | 184,833 |
| 2023-06-09 | $14.72 | $14.84 | $14.13 | $14.16 | $14.16 | 238,216 |
| 2023-06-08 | $14.72 | $14.81 | $14.39 | $14.65 | $14.65 | 159,323 |
| 2023-06-07 | $14.67 | $15.05 | $14.65 | $14.79 | $14.79 | 287,918 |
| 2023-06-06 | $14.50 | $14.63 | $14.16 | $14.62 | $14.62 | 212,780 |
| 2023-06-05 | $14.70 | $14.77 | $14.52 | $14.54 | $14.54 | 178,857 |
| 2023-06-02 | $14.72 | $15.01 | $14.54 | $14.71 | $14.71 | 309,500 |
| 2023-06-01 | $14.49 | $15.00 | $14.44 | $14.49 | $14.49 | 583,375 |
| 2023-05-31 | $13.85 | $14.54 | $13.77 | $14.49 | $14.49 | 453,121 |
| 2023-05-30 | $15.01 | $15.01 | $13.76 | $13.86 | $13.86 | 206,904 |
| 2023-05-26 | $14.68 | $15.03 | $14.58 | $14.98 | $14.98 | 150,934 |
| 2023-05-25 | $15.00 | $15.04 | $14.62 | $14.66 | $14.66 | 124,382 |
| 2023-05-24 | $15.18 | $15.37 | $15.08 | $15.11 | $15.11 | 205,894 |
| 2023-05-23 | $15.09 | $15.37 | $14.98 | $15.19 | $15.19 | 240,077 |
| 2023-05-22 | $15.13 | $15.31 | $15.01 | $15.12 | $15.12 | 149,589 |
| 2023-05-19 | $15.02 | $15.23 | $14.97 | $15.15 | $15.15 | 189,460 |
| 2023-05-18 | $14.83 | $14.90 | $14.35 | $14.87 | $14.87 | 198,784 |
| 2023-05-17 | $14.36 | $15.01 | $14.25 | $14.85 | $14.85 | 256,345 |
| 2023-05-16 | $14.31 | $14.51 | $14.20 | $14.29 | $14.29 | 184,832 |
| 2023-05-15 | $14.56 | $14.80 | $14.32 | $14.43 | $14.43 | 181,518 |
| 2023-05-12 | $15.07 | $15.26 | $14.51 | $14.54 | $14.54 | 202,712 |
| 2023-05-11 | $15.82 | $15.89 | $15.03 | $15.09 | $15.09 | 278,448 |
| 2023-05-10 | $15.78 | $16.01 | $15.63 | $15.91 | $15.91 | 305,004 |
| 2023-05-09 | $15.35 | $16.15 | $15.21 | $15.65 | $15.65 | 283,388 |
| 2023-05-08 | $15.40 | $15.90 | $15.03 | $15.40 | $15.40 | 289,259 |
| 2023-05-05 | $15.43 | $15.80 | $15.12 | $15.42 | $15.42 | 348,041 |
| 2023-05-04 | $15.19 | $15.81 | $13.74 | $14.93 | $14.93 | 718,633 |
| 2023-05-03 | $12.72 | $13.14 | $12.27 | $13.00 | $13.00 | 438,415 |
| 2023-05-02 | $12.99 | $13.05 | $12.70 | $12.72 | $12.72 | 134,289 |
| 2023-05-01 | $12.80 | $13.16 | $12.75 | $13.15 | $13.15 | 258,671 |
| 2023-04-28 | $12.84 | $13.02 | $12.82 | $12.88 | $12.88 | 138,122 |
| 2023-04-27 | $12.95 | $13.15 | $12.87 | $12.88 | $12.88 | 103,519 |
| 2023-04-26 | $12.90 | $13.01 | $12.72 | $12.92 | $12.92 | 152,549 |
| 2023-04-25 | $13.12 | $13.31 | $12.95 | $12.96 | $12.96 | 152,538 |
| 2023-04-24 | $13.18 | $13.46 | $13.13 | $13.29 | $13.29 | 130,363 |
| 2023-04-21 | $12.90 | $13.22 | $12.85 | $13.14 | $13.14 | 163,133 |
| 2023-04-20 | $12.91 | $13.19 | $12.85 | $12.92 | $12.92 | 93,272 |
| 2023-04-19 | $13.09 | $13.10 | $12.86 | $12.94 | $12.94 | 162,835 |
| 2023-04-18 | $13.24 | $13.49 | $12.98 | $13.00 | $13.00 | 170,484 |
| 2023-04-17 | $13.47 | $13.71 | $13.39 | $13.44 | $13.44 | 130,085 |
| 2023-04-14 | $13.81 | $13.95 | $13.43 | $13.47 | $13.47 | 251,440 |
| 2023-04-13 | $13.81 | $13.92 | $13.53 | $13.73 | $13.73 | 245,984 |
| 2023-04-12 | $14.57 | $14.62 | $13.80 | $13.81 | $13.81 | 154,900 |
| 2023-04-11 | $14.70 | $14.79 | $14.51 | $14.52 | $14.52 | 148,483 |
| 2023-04-10 | $14.42 | $14.77 | $14.40 | $14.69 | $14.69 | 101,680 |
| 2023-04-06 | $14.48 | $14.66 | $14.41 | $14.55 | $14.55 | 78,896 |
| 2023-04-05 | $14.87 | $14.90 | $14.51 | $14.55 | $14.55 | 127,813 |
| 2023-04-04 | $15.16 | $15.25 | $14.69 | $14.90 | $14.90 | 143,455 |
| 2023-04-03 | $15.35 | $15.35 | $15.01 | $15.21 | $15.21 | 170,071 |
| 2023-03-31 | $15.13 | $15.41 | $15.10 | $15.30 | $15.30 | 239,375 |
| 2023-03-30 | $15.06 | $15.32 | $14.93 | $15.08 | $15.08 | 130,365 |
| 2023-03-29 | $15.11 | $15.33 | $14.96 | $15.01 | $15.01 | 160,919 |
| 2023-03-28 | $15.27 | $15.43 | $14.99 | $15.02 | $15.02 | 196,947 |
| 2023-03-27 | $14.95 | $15.38 | $14.95 | $15.28 | $15.28 | 184,753 |
| 2023-03-24 | $14.09 | $14.92 | $14.09 | $14.91 | $14.91 | 254,621 |
| 2023-03-23 | $14.20 | $14.31 | $13.91 | $14.09 | $14.09 | 161,321 |
| 2023-03-22 | $14.28 | $14.42 | $13.97 | $13.99 | $13.99 | 124,148 |
| 2023-03-21 | $14.25 | $14.50 | $14.13 | $14.27 | $14.27 | 135,062 |
| 2023-03-20 | $13.91 | $14.22 | $13.77 | $14.08 | $14.08 | 206,539 |
| 2023-03-17 | $14.24 | $14.29 | $13.75 | $13.91 | $13.91 | 349,997 |
| 2023-03-16 | $14.39 | $14.52 | $14.14 | $14.37 | $14.37 | 155,071 |
| 2023-03-15 | $14.47 | $14.57 | $13.86 | $14.49 | $14.49 | 318,080 |
| 2023-03-14 | $15.59 | $15.68 | $14.37 | $14.73 | $14.73 | 335,349 |
| 2023-03-13 | $15.20 | $15.52 | $15.02 | $15.31 | $15.31 | 230,972 |
| 2023-03-10 | $16.11 | $16.11 | $15.20 | $15.48 | $15.48 | 299,063 |
| 2023-03-09 | $16.29 | $16.99 | $15.94 | $15.99 | $15.99 | 541,745 |
| 2023-03-08 | $15.66 | $15.70 | $15.24 | $15.33 | $15.33 | 191,382 |
| 2023-03-07 | $15.79 | $15.81 | $15.56 | $15.68 | $15.68 | 119,113 |
| 2023-03-06 | $15.93 | $15.93 | $15.55 | $15.72 | $15.72 | 232,698 |
| 2023-03-03 | $15.84 | $16.04 | $15.62 | $15.98 | $15.98 | 257,786 |
| 2023-03-02 | $16.39 | $16.39 | $15.75 | $15.78 | $15.78 | 241,333 |
| 2023-03-01 | $16.18 | $16.36 | $15.94 | $16.28 | $16.28 | 116,921 |
| 2023-02-28 | $16.39 | $16.69 | $16.15 | $16.16 | $16.16 | 328,591 |
| 2023-02-27 | $16.46 | $16.60 | $16.28 | $16.35 | $16.35 | 145,687 |
| 2023-02-24 | $15.61 | $16.42 | $15.45 | $16.40 | $16.40 | 302,206 |
| 2023-02-23 | $16.04 | $16.29 | $15.70 | $15.74 | $15.74 | 209,888 |
| 2023-02-22 | $15.86 | $16.05 | $15.83 | $16.01 | $16.01 | 259,675 |
| 2023-02-21 | $16.16 | $16.22 | $15.71 | $15.84 | $15.84 | 155,202 |
| 2023-02-17 | $15.30 | $16.15 | $15.23 | $16.14 | $16.14 | 206,343 |
| 2023-02-16 | $15.34 | $15.45 | $15.10 | $15.19 | $15.19 | 247,548 |
| 2023-02-15 | $14.97 | $15.59 | $14.97 | $15.50 | $15.50 | 229,714 |
| 2023-02-14 | $15.31 | $15.59 | $14.94 | $15.04 | $15.04 | 270,264 |
| 2023-02-13 | $15.48 | $15.49 | $15.08 | $15.37 | $15.37 | 259,551 |
| 2023-02-10 | $15.66 | $15.90 | $15.29 | $15.43 | $15.43 | 273,409 |
| 2023-02-09 | $15.95 | $16.22 | $15.68 | $15.80 | $15.80 | 402,931 |
| 2023-02-08 | $16.71 | $16.85 | $15.12 | $16.18 | $16.18 | 305,824 |
| 2023-02-07 | $17.05 | $17.30 | $16.64 | $16.86 | $16.86 | 143,298 |
| 2023-02-06 | $16.98 | $17.20 | $16.67 | $17.06 | $17.06 | 126,138 |
| 2023-02-03 | $17.52 | $17.73 | $16.86 | $16.95 | $16.95 | 155,819 |
| 2023-02-02 | $17.68 | $18.04 | $17.53 | $17.67 | $17.67 | 176,869 |
| 2023-02-01 | $17.58 | $17.82 | $17.41 | $17.65 | $17.65 | 163,614 |
| 2023-01-31 | $17.47 | $17.60 | $17.30 | $17.58 | $17.58 | 233,773 |
| 2023-01-30 | $17.45 | $17.74 | $17.24 | $17.50 | $17.50 | 270,504 |
| 2023-01-27 | $16.79 | $17.30 | $16.77 | $17.20 | $17.20 | 128,776 |
| 2023-01-26 | $17.31 | $17.45 | $16.47 | $16.86 | $16.86 | 157,981 |
| 2023-01-25 | $16.79 | $17.21 | $16.61 | $17.19 | $17.19 | 266,192 |
| 2023-01-24 | $17.50 | $17.54 | $16.86 | $16.87 | $16.87 | 181,380 |
| 2023-01-23 | $17.76 | $17.98 | $17.15 | $17.50 | $17.50 | 264,228 |
| 2023-01-20 | $17.24 | $18.18 | $17.10 | $17.70 | $17.70 | 260,329 |
| 2023-01-19 | $17.08 | $17.30 | $16.77 | $16.86 | $16.86 | 125,103 |
| 2023-01-18 | $17.41 | $17.77 | $16.60 | $17.11 | $17.11 | 218,083 |
| 2023-01-17 | $16.34 | $17.92 | $16.34 | $17.40 | $17.40 | 391,767 |
| 2023-01-13 | $15.99 | $16.49 | $15.91 | $16.29 | $16.29 | 214,636 |
| 2023-01-12 | $15.30 | $15.97 | $15.16 | $15.85 | $15.85 | 274,759 |
| 2023-01-11 | $15.45 | $15.74 | $14.56 | $15.26 | $15.26 | 281,410 |
| 2023-01-10 | $15.20 | $15.69 | $15.18 | $15.45 | $15.45 | 304,157 |
| 2023-01-09 | $15.14 | $15.62 | $15.14 | $15.26 | $15.26 | 174,862 |
| 2023-01-06 | $15.25 | $15.34 | $15.00 | $15.19 | $15.19 | 221,655 |
| 2023-01-05 | $14.95 | $15.21 | $14.76 | $15.07 | $15.07 | 206,702 |
| 2023-01-04 | $15.19 | $15.41 | $14.87 | $15.00 | $15.00 | 186,708 |
| 2023-01-03 | $15.14 | $15.36 | $14.76 | $15.14 | $15.14 | 252,115 |
| 2022-12-30 | $15.19 | $15.46 | $14.61 | $14.92 | $14.92 | 208,286 |
| 2022-12-29 | $15.97 | $16.13 | $15.14 | $15.27 | $15.27 | 160,884 |
| 2022-12-28 | $15.71 | $15.98 | $15.66 | $15.91 | $15.91 | 162,574 |
| 2022-12-27 | $15.47 | $15.85 | $15.35 | $15.71 | $15.71 | 140,919 |
| 2022-12-23 | $15.48 | $15.74 | $15.31 | $15.48 | $15.48 | 97,113 |
| 2022-12-22 | $15.30 | $15.59 | $15.15 | $15.49 | $15.49 | 134,874 |
| 2022-12-21 | $15.10 | $15.51 | $14.86 | $15.38 | $15.38 | 138,635 |
| 2022-12-20 | $15.03 | $15.23 | $14.83 | $14.99 | $14.99 | 117,012 |
| 2022-12-19 | $14.99 | $15.08 | $14.56 | $15.03 | $15.03 | 141,473 |
| 2022-12-16 | $14.98 | $15.27 | $14.61 | $14.97 | $14.97 | 167,111 |
| 2022-12-15 | $14.96 | $15.19 | $14.74 | $15.07 | $15.07 | 138,870 |
| 2022-12-14 | $14.94 | $15.33 | $14.14 | $15.20 | $15.20 | 185,316 |
| 2022-12-13 | $15.14 | $15.84 | $14.91 | $14.99 | $14.99 | 275,234 |
| 2022-12-12 | $14.98 | $15.26 | $14.72 | $14.84 | $14.84 | 134,205 |
| 2022-12-09 | $16.02 | $16.02 | $14.92 | $15.12 | $15.12 | 276,010 |
| 2022-12-08 | $15.02 | $15.83 | $14.81 | $15.80 | $15.80 | 290,735 |
| 2022-12-07 | $14.72 | $14.99 | $14.72 | $14.92 | $14.92 | 188,457 |
| 2022-12-06 | $14.70 | $15.20 | $14.70 | $14.80 | $14.80 | 260,405 |
| 2022-12-05 | $14.59 | $14.82 | $14.39 | $14.74 | $14.74 | 183,127 |
| 2022-12-02 | $14.25 | $14.79 | $14.11 | $14.67 | $14.67 | 182,458 |
| 2022-12-01 | $14.37 | $14.80 | $14.30 | $14.37 | $14.37 | 146,940 |
| 2022-11-30 | $13.63 | $14.29 | $13.02 | $14.27 | $14.27 | 303,251 |
| 2022-11-29 | $13.68 | $13.72 | $13.46 | $13.54 | $13.54 | 94,180 |
| 2022-11-28 | $14.10 | $14.20 | $13.61 | $13.66 | $13.66 | 93,042 |
| 2022-11-25 | $13.90 | $14.31 | $13.64 | $14.13 | $14.13 | 61,409 |
| 2022-11-23 | $13.93 | $13.99 | $13.40 | $13.83 | $13.83 | 162,695 |
| 2022-11-22 | $14.53 | $14.75 | $13.93 | $13.98 | $13.98 | 99,577 |
| 2022-11-21 | $13.88 | $14.72 | $13.81 | $14.52 | $14.52 | 170,702 |
| 2022-11-18 | $14.32 | $14.32 | $13.80 | $13.94 | $13.94 | 119,658 |
| 2022-11-17 | $14.43 | $14.53 | $13.91 | $14.08 | $14.08 | 109,435 |
| 2022-11-16 | $14.70 | $14.80 | $14.46 | $14.58 | $14.58 | 110,547 |
| 2022-11-15 | $14.84 | $15.09 | $14.70 | $14.70 | $14.70 | 132,600 |
| 2022-11-14 | $14.62 | $14.88 | $14.31 | $14.60 | $14.60 | 128,909 |
| 2022-11-11 | $14.51 | $14.58 | $14.00 | $14.56 | $14.56 | 104,994 |
| 2022-11-10 | $14.84 | $15.00 | $14.19 | $14.51 | $14.51 | 155,706 |
| 2022-11-09 | $14.17 | $14.75 | $14.02 | $14.54 | $14.54 | 172,619 |
| 2022-11-08 | $14.50 | $14.80 | $14.17 | $14.43 | $14.43 | 190,723 |
| 2022-11-07 | $13.61 | $14.55 | $13.38 | $14.52 | $14.52 | 176,684 |
| 2022-11-04 | $13.67 | $14.23 | $13.31 | $13.50 | $13.50 | 176,700 |
| 2022-11-03 | $13.36 | $14.59 | $13.34 | $13.44 | $13.44 | 227,227 |
| 2022-11-02 | $13.22 | $13.46 | $12.82 | $12.94 | $12.94 | 191,958 |
| 2022-11-01 | $13.46 | $13.85 | $13.33 | $13.39 | $13.39 | 165,623 |
| 2022-10-31 | $12.68 | $13.34 | $12.62 | $13.24 | $13.24 | 149,656 |
| 2022-10-28 | $12.76 | $12.97 | $12.66 | $12.91 | $12.91 | 156,122 |
| 2022-10-27 | $12.72 | $13.05 | $12.69 | $12.75 | $12.75 | 126,687 |
| 2022-10-26 | $12.50 | $12.79 | $12.50 | $12.61 | $12.61 | 93,132 |
| 2022-10-25 | $12.17 | $12.58 | $12.17 | $12.51 | $12.51 | 131,742 |
| 2022-10-24 | $11.75 | $12.35 | $11.59 | $12.21 | $12.21 | 160,136 |
| 2022-10-21 | $11.58 | $11.84 | $11.42 | $11.70 | $11.70 | 139,413 |
| 2022-10-20 | $11.61 | $11.85 | $11.34 | $11.49 | $11.49 | 128,334 |
| 2022-10-19 | $11.81 | $11.97 | $11.50 | $11.62 | $11.62 | 193,610 |
| 2022-10-18 | $12.48 | $12.65 | $11.74 | $11.89 | $11.89 | 223,017 |
| 2022-10-17 | $12.31 | $12.69 | $12.31 | $12.62 | $12.62 | 124,885 |
| 2022-10-14 | $12.73 | $12.89 | $12.06 | $12.13 | $12.13 | 143,211 |
| 2022-10-13 | $11.74 | $12.62 | $11.74 | $12.57 | $12.57 | 134,480 |
| 2022-10-12 | $11.84 | $12.19 | $11.69 | $12.01 | $12.01 | 91,532 |
| 2022-10-11 | $12.17 | $12.25 | $11.74 | $11.93 | $11.93 | 127,893 |
| 2022-10-10 | $11.58 | $12.30 | $11.51 | $12.11 | $12.11 | 136,167 |
| 2022-10-07 | $11.68 | $11.85 | $11.42 | $11.49 | $11.49 | 199,414 |
| 2022-10-06 | $12.12 | $12.44 | $11.83 | $11.88 | $11.88 | 166,194 |
| 2022-10-05 | $12.28 | $12.38 | $11.90 | $12.14 | $12.14 | 175,493 |
| 2022-10-04 | $11.93 | $12.51 | $11.93 | $12.41 | $12.41 | 376,359 |
| 2022-10-03 | $11.98 | $12.25 | $11.73 | $11.82 | $11.82 | 142,617 |
| 2022-09-30 | $11.97 | $12.37 | $11.51 | $11.97 | $11.97 | 308,120 |
| 2022-09-29 | $11.58 | $11.58 | $11.19 | $11.39 | $11.39 | 112,100 |
| 2022-09-28 | $11.21 | $11.78 | $11.05 | $11.71 | $11.71 | 179,099 |
| 2022-09-27 | $11.72 | $11.89 | $11.21 | $11.32 | $11.32 | 123,409 |
| 2022-09-26 | $11.59 | $11.87 | $11.49 | $11.61 | $11.61 | 172,091 |
| 2022-09-23 | $11.40 | $11.70 | $11.23 | $11.68 | $11.68 | 157,407 |
| 2022-09-22 | $11.52 | $11.67 | $11.27 | $11.55 | $11.55 | 195,432 |
| 2022-09-21 | $11.43 | $11.61 | $11.15 | $11.52 | $11.52 | 257,421 |
| 2022-09-20 | $11.89 | $11.89 | $11.26 | $11.39 | $11.39 | 427,952 |
| 2022-09-19 | $11.67 | $11.89 | $11.53 | $11.88 | $11.88 | 286,394 |
| 2022-09-16 | $11.92 | $11.93 | $11.16 | $11.82 | $11.82 | 535,481 |
| 2022-09-15 | $13.04 | $13.17 | $12.06 | $12.18 | $12.18 | 304,777 |
| 2022-09-14 | $13.27 | $13.45 | $13.10 | $13.22 | $13.22 | 320,674 |
| 2022-09-13 | $13.07 | $13.58 | $12.98 | $13.19 | $13.19 | 270,141 |
| 2022-09-12 | $14.36 | $14.80 | $13.36 | $13.38 | $13.38 | 199,569 |
| 2022-09-09 | $13.93 | $14.44 | $13.59 | $14.35 | $14.35 | 291,433 |
| 2022-09-08 | $13.36 | $14.11 | $13.24 | $13.96 | $13.96 | 382,380 |
| 2022-09-07 | $12.98 | $13.56 | $12.98 | $13.51 | $13.51 | 209,398 |
| 2022-09-06 | $12.77 | $13.03 | $12.55 | $12.95 | $12.95 | 279,098 |
| 2022-09-02 | $13.00 | $13.03 | $12.38 | $12.70 | $12.70 | 140,288 |
| 2022-09-01 | $12.97 | $13.12 | $12.63 | $13.03 | $13.03 | 203,851 |
| 2022-08-31 | $13.24 | $13.60 | $12.68 | $12.95 | $12.95 | 293,214 |
| 2022-08-30 | $13.35 | $13.63 | $13.08 | $13.21 | $13.21 | 199,105 |
| 2022-08-29 | $12.70 | $13.57 | $12.70 | $13.34 | $13.34 | 147,457 |
| 2022-08-26 | $13.04 | $13.20 | $12.60 | $12.83 | $12.83 | 194,625 |
| 2022-08-25 | $13.30 | $13.47 | $12.89 | $13.01 | $13.01 | 188,178 |
| 2022-08-24 | $13.43 | $13.78 | $13.13 | $13.22 | $13.22 | 219,712 |
| 2022-08-23 | $13.46 | $13.69 | $13.36 | $13.39 | $13.39 | 173,678 |
| 2022-08-22 | $14.21 | $14.34 | $13.28 | $13.54 | $13.54 | 253,722 |
| 2022-08-19 | $13.54 | $14.68 | $13.44 | $14.40 | $14.40 | 597,151 |
| 2022-08-18 | $13.69 | $13.84 | $13.64 | $13.72 | $13.72 | 97,198 |
| 2022-08-17 | $13.97 | $14.10 | $13.77 | $13.79 | $13.79 | 195,527 |
| 2022-08-16 | $13.78 | $14.18 | $13.53 | $14.03 | $14.03 | 309,044 |
| 2022-08-15 | $14.06 | $14.15 | $13.80 | $13.84 | $13.84 | 303,058 |
| 2022-08-12 | $13.89 | $14.38 | $13.53 | $14.22 | $14.22 | 178,801 |
| 2022-08-11 | $14.31 | $14.43 | $13.74 | $13.77 | $13.77 | 219,863 |
| 2022-08-10 | $14.14 | $14.34 | $13.57 | $14.29 | $14.29 | 418,530 |
| 2022-08-09 | $13.98 | $14.06 | $13.50 | $13.88 | $13.88 | 237,686 |
| 2022-08-08 | $13.70 | $14.32 | $13.61 | $14.05 | $14.05 | 353,954 |
| 2022-08-05 | $13.40 | $13.97 | $13.11 | $13.54 | $13.54 | 321,722 |
| 2022-08-04 | $12.29 | $13.60 | $12.02 | $13.45 | $13.45 | 777,686 |
| 2022-08-03 | $12.06 | $12.24 | $11.65 | $12.06 | $12.06 | 399,184 |
| 2022-08-02 | $11.58 | $12.08 | $11.57 | $11.88 | $11.88 | 271,001 |
| 2022-08-01 | $11.69 | $11.77 | $11.09 | $11.62 | $11.62 | 526,295 |
| 2022-07-29 | $10.84 | $11.86 | $10.67 | $11.80 | $11.80 | 379,279 |
| 2022-07-28 | $10.79 | $10.84 | $10.52 | $10.81 | $10.81 | 138,247 |
| 2022-07-27 | $11.00 | $11.19 | $10.46 | $10.79 | $10.79 | 159,394 |
| 2022-07-26 | $10.43 | $10.90 | $10.24 | $10.86 | $10.86 | 191,252 |
| 2022-07-25 | $10.78 | $10.92 | $10.44 | $10.59 | $10.59 | 157,310 |
| 2022-07-22 | $11.37 | $11.40 | $10.43 | $10.73 | $10.73 | 482,621 |
| 2022-07-21 | $10.53 | $11.61 | $10.24 | $11.49 | $11.49 | 1,227,993 |
| 2022-07-20 | $9.99 | $10.75 | $9.73 | $10.53 | $10.53 | 931,496 |
| 2022-07-19 | $9.02 | $9.26 | $9.00 | $9.07 | $9.07 | 227,457 |
| 2022-07-18 | $9.01 | $9.28 | $8.77 | $8.83 | $8.83 | 106,437 |
| 2022-07-15 | $8.78 | $9.03 | $8.70 | $8.95 | $8.95 | 199,869 |
| 2022-07-14 | $8.77 | $8.99 | $8.45 | $8.61 | $8.61 | 102,559 |
| 2022-07-13 | $8.81 | $9.06 | $8.81 | $8.89 | $8.89 | 121,228 |
| 2022-07-12 | $8.87 | $9.02 | $8.86 | $8.89 | $8.89 | 147,686 |
| 2022-07-11 | $9.17 | $9.38 | $8.78 | $8.87 | $8.87 | 518,768 |
| 2022-07-08 | $9.38 | $9.62 | $9.10 | $9.27 | $9.27 | 228,553 |
| 2022-07-07 | $8.72 | $9.50 | $8.72 | $9.47 | $9.47 | 326,979 |
| 2022-07-06 | $8.73 | $8.86 | $8.43 | $8.73 | $8.73 | 187,775 |
| 2022-07-05 | $8.77 | $8.77 | $8.39 | $8.72 | $8.72 | 93,749 |
| 2022-07-01 | $8.69 | $8.93 | $8.54 | $8.83 | $8.83 | 120,729 |
| 2022-06-30 | $8.11 | $8.93 | $8.04 | $8.75 | $8.75 | 266,304 |
| 2022-06-29 | $8.52 | $8.54 | $7.89 | $8.17 | $8.17 | 458,930 |
| 2022-06-28 | $9.11 | $9.24 | $8.50 | $8.53 | $8.53 | 168,337 |
| 2022-06-27 | $9.07 | $9.35 | $8.87 | $9.07 | $9.07 | 313,191 |
| 2022-06-24 | $9.18 | $9.46 | $8.91 | $8.94 | $8.94 | 741,871 |
| 2022-06-23 | $9.08 | $9.35 | $9.07 | $9.16 | $9.16 | 163,117 |
| 2022-06-22 | $8.90 | $9.20 | $8.58 | $9.05 | $9.05 | 217,249 |
| 2022-06-21 | $9.14 | $9.38 | $8.95 | $8.97 | $8.97 | 224,514 |
| 2022-06-17 | $8.87 | $9.23 | $8.86 | $9.06 | $9.06 | 360,001 |
| 2022-06-16 | $8.61 | $8.80 | $8.43 | $8.77 | $8.77 | 273,264 |
| 2022-06-15 | $8.42 | $8.92 | $8.42 | $8.78 | $8.78 | 264,815 |
| 2022-06-14 | $8.45 | $8.46 | $8.05 | $8.42 | $8.42 | 246,275 |
| 2022-06-13 | $8.66 | $8.81 | $8.34 | $8.45 | $8.45 | 196,555 |
| 2022-06-10 | $9.07 | $9.22 | $8.89 | $8.96 | $8.96 | 151,107 |
| 2022-06-09 | $9.12 | $9.34 | $8.82 | $9.10 | $9.10 | 211,353 |
| 2022-06-08 | $9.70 | $9.86 | $9.07 | $9.11 | $9.11 | 206,420 |
| 2022-06-07 | $9.76 | $9.93 | $9.64 | $9.73 | $9.73 | 155,939 |
| 2022-06-06 | $9.86 | $10.07 | $9.62 | $9.84 | $9.84 | 194,916 |
| 2022-06-03 | $10.27 | $10.56 | $9.68 | $9.70 | $9.70 | 196,150 |
| 2022-06-02 | $9.94 | $10.45 | $9.91 | $10.38 | $10.38 | 672,827 |
| 2022-06-01 | $10.01 | $10.07 | $9.75 | $9.90 | $9.90 | 668,692 |
| 2022-05-31 | $10.04 | $10.11 | $9.77 | $9.90 | $9.90 | 323,683 |
| 2022-05-27 | $10.05 | $10.11 | $9.89 | $10.00 | $10.00 | 153,577 |
| 2022-05-26 | $9.83 | $10.20 | $9.83 | $9.96 | $9.96 | 327,641 |
| 2022-05-25 | $9.87 | $10.04 | $9.45 | $9.85 | $9.85 | 230,170 |
| 2022-05-24 | $10.11 | $10.13 | $9.59 | $9.90 | $9.90 | 463,609 |
| 2022-05-23 | $9.58 | $10.55 | $9.51 | $10.31 | $10.31 | 379,279 |
| 2022-05-20 | $9.91 | $9.91 | $9.06 | $9.58 | $9.58 | 196,953 |
| 2022-05-19 | $9.70 | $10.15 | $9.70 | $9.79 | $9.79 | 250,829 |
| 2022-05-18 | $9.62 | $9.79 | $9.40 | $9.64 | $9.64 | 273,749 |
| 2022-05-17 | $9.53 | $10.05 | $9.41 | $9.81 | $9.81 | 299,048 |
| 2022-05-16 | $9.91 | $10.06 | $9.33 | $9.40 | $9.40 | 196,614 |
| 2022-05-13 | $10.07 | $10.62 | $9.84 | $9.93 | $9.93 | 283,841 |
| 2022-05-12 | $9.58 | $10.46 | $9.35 | $9.83 | $9.83 | 199,811 |
| 2022-05-11 | $10.74 | $10.87 | $9.59 | $9.72 | $9.72 | 542,425 |
| 2022-05-10 | $12.04 | $12.07 | $10.70 | $10.78 | $10.78 | 487,076 |
| 2022-05-09 | $12.41 | $12.64 | $11.76 | $11.89 | $11.89 | 217,811 |
| 2022-05-06 | $11.79 | $13.05 | $11.55 | $12.55 | $12.55 | 340,934 |
| 2022-05-05 | $12.20 | $12.48 | $11.47 | $11.92 | $11.92 | 325,701 |
| 2022-05-04 | $12.30 | $12.59 | $11.75 | $12.54 | $12.54 | 281,498 |
| 2022-05-03 | $12.12 | $12.42 | $11.90 | $12.29 | $12.29 | 309,173 |
| 2022-05-02 | $11.50 | $12.35 | $11.50 | $12.18 | $12.18 | 218,678 |
| 2022-04-29 | $11.63 | $11.93 | $11.48 | $11.50 | $11.50 | 293,844 |
| 2022-04-28 | $11.71 | $11.78 | $11.49 | $11.62 | $11.62 | 201,990 |
| 2022-04-27 | $11.64 | $11.82 | $11.51 | $11.64 | $11.64 | 142,243 |
| 2022-04-26 | $12.61 | $12.65 | $11.50 | $11.64 | $11.64 | 246,971 |
| 2022-04-25 | $12.57 | $12.91 | $12.57 | $12.76 | $12.76 | 162,748 |
| 2022-04-22 | $12.59 | $13.31 | $12.43 | $12.68 | $12.68 | 280,809 |
| 2022-04-21 | $12.28 | $12.92 | $12.13 | $12.71 | $12.71 | 264,323 |
| 2022-04-20 | $12.27 | $12.39 | $12.05 | $12.09 | $12.09 | 122,822 |
| 2022-04-19 | $11.92 | $12.49 | $11.85 | $12.26 | $12.26 | 160,166 |
| 2022-04-18 | $12.16 | $12.34 | $11.78 | $11.89 | $11.89 | 156,954 |
| 2022-04-14 | $12.61 | $12.61 | $11.75 | $12.22 | $12.22 | 356,491 |
| 2022-04-13 | $12.88 | $12.94 | $12.31 | $12.59 | $12.59 | 172,933 |
| 2022-04-12 | $12.97 | $12.99 | $12.70 | $12.91 | $12.91 | 189,033 |
| 2022-04-11 | $12.67 | $13.27 | $12.67 | $12.76 | $12.76 | 168,491 |
| 2022-04-08 | $12.75 | $12.99 | $12.62 | $12.73 | $12.73 | 319,184 |
| 2022-04-07 | $12.75 | $13.07 | $12.53 | $12.73 | $12.73 | 340,874 |
| 2022-04-06 | $12.48 | $13.20 | $12.22 | $12.75 | $12.75 | 1,170,298 |
| 2022-04-05 | $12.74 | $12.75 | $12.20 | $12.73 | $12.73 | 222,972 |
| 2022-04-04 | $12.82 | $12.93 | $12.58 | $12.75 | $12.75 | 158,660 |
| 2022-04-01 | $12.60 | $12.78 | $12.31 | $12.74 | $12.74 | 166,741 |
| 2022-03-31 | $12.75 | $12.75 | $12.26 | $12.36 | $12.36 | 167,504 |
| 2022-03-30 | $13.00 | $13.01 | $12.63 | $12.66 | $12.66 | 172,449 |
| 2022-03-29 | $12.78 | $13.22 | $12.72 | $13.02 | $13.02 | 192,537 |
| 2022-03-28 | $12.74 | $12.84 | $12.34 | $12.68 | $12.68 | 121,691 |
| 2022-03-25 | $12.74 | $12.90 | $12.47 | $12.75 | $12.75 | 146,218 |
| 2022-03-24 | $13.55 | $13.63 | $12.68 | $12.73 | $12.73 | 173,048 |
| 2022-03-23 | $13.30 | $13.57 | $13.24 | $13.49 | $13.49 | 112,160 |
| 2022-03-22 | $13.30 | $13.81 | $13.21 | $13.45 | $13.45 | 181,210 |
| 2022-03-21 | $13.77 | $13.80 | $13.27 | $13.44 | $13.44 | 183,783 |
| 2022-03-18 | $13.04 | $13.73 | $12.98 | $13.67 | $13.67 | 308,503 |
| 2022-03-17 | $12.78 | $13.38 | $12.78 | $13.21 | $13.21 | 151,140 |
| 2022-03-16 | $12.11 | $12.85 | $11.98 | $12.83 | $12.83 | 169,192 |
| 2022-03-15 | $11.47 | $12.10 | $11.11 | $12.06 | $12.06 | 198,249 |
| 2022-03-14 | $11.22 | $12.08 | $11.06 | $11.40 | $11.40 | 338,115 |
| 2022-03-11 | $13.34 | $13.34 | $11.07 | $11.27 | $11.27 | 559,277 |
| 2022-03-10 | $12.95 | $13.84 | $12.79 | $12.81 | $12.81 | 784,670 |
| 2022-03-09 | $12.46 | $12.63 | $12.06 | $12.10 | $12.10 | 535,409 |
| 2022-03-08 | $12.72 | $12.72 | $12.06 | $12.10 | $12.10 | 399,661 |
| 2022-03-07 | $12.93 | $12.96 | $12.44 | $12.50 | $12.50 | 171,791 |
| 2022-03-04 | $13.00 | $13.17 | $12.81 | $12.98 | $12.98 | 249,696 |
| 2022-03-03 | $13.24 | $13.28 | $13.00 | $13.11 | $13.11 | 124,656 |
| 2022-03-02 | $13.73 | $13.73 | $13.03 | $13.15 | $13.15 | 246,156 |
| 2022-03-01 | $14.26 | $14.50 | $13.56 | $13.60 | $13.60 | 116,265 |
| 2022-02-28 | $14.02 | $14.40 | $14.02 | $14.25 | $14.25 | 296,492 |
| 2022-02-25 | $14.35 | $14.56 | $13.79 | $14.11 | $14.11 | 200,112 |
| 2022-02-24 | $13.07 | $14.30 | $13.07 | $14.24 | $14.24 | 246,736 |
| 2022-02-23 | $13.94 | $14.31 | $13.53 | $13.60 | $13.60 | 200,526 |
| 2022-02-22 | $14.35 | $14.60 | $13.65 | $13.84 | $13.84 | 240,384 |
| 2022-02-18 | $14.27 | $14.50 | $14.03 | $14.39 | $14.39 | 170,801 |
| 2022-02-17 | $15.50 | $15.50 | $14.21 | $14.40 | $14.40 | 256,471 |
| 2022-02-16 | $16.47 | $16.50 | $15.21 | $15.60 | $15.60 | 188,864 |
| 2022-02-15 | $16.29 | $16.76 | $16.15 | $16.51 | $16.51 | 124,215 |
| 2022-02-14 | $15.63 | $16.23 | $15.38 | $16.18 | $16.18 | 109,929 |
| 2022-02-11 | $15.57 | $15.97 | $15.21 | $15.54 | $15.54 | 113,963 |
| 2022-02-10 | $15.14 | $15.97 | $15.13 | $15.49 | $15.49 | 158,460 |
| 2022-02-09 | $15.35 | $15.51 | $15.02 | $15.50 | $15.50 | 208,011 |
| 2022-02-08 | $15.45 | $15.52 | $15.03 | $15.25 | $15.25 | 72,906 |
| 2022-02-07 | $15.50 | $15.82 | $15.24 | $15.51 | $15.51 | 119,806 |
| 2022-02-04 | $15.58 | $15.77 | $15.04 | $15.31 | $15.31 | 131,897 |
| 2022-02-03 | $16.00 | $16.14 | $15.27 | $15.38 | $15.38 | 123,621 |
| 2022-02-02 | $16.85 | $17.00 | $16.10 | $16.25 | $16.25 | 117,770 |
| 2022-02-01 | $16.53 | $17.01 | $16.24 | $16.71 | $16.71 | 106,160 |
| 2022-01-31 | $15.60 | $16.54 | $15.24 | $16.53 | $16.53 | 159,271 |
| 2022-01-28 | $15.38 | $15.59 | $15.02 | $15.44 | $15.44 | 144,856 |
| 2022-01-27 | $15.98 | $16.21 | $15.25 | $15.50 | $15.50 | 171,148 |
| 2022-01-26 | $16.63 | $16.63 | $15.53 | $15.79 | $15.79 | 156,070 |
| 2022-01-25 | $16.48 | $16.78 | $16.10 | $16.45 | $16.45 | 135,150 |
| 2022-01-24 | $16.25 | $16.90 | $16.02 | $16.77 | $16.77 | 273,342 |
| 2022-01-21 | $17.52 | $17.99 | $16.50 | $16.53 | $16.53 | 194,758 |
| 2022-01-20 | $17.60 | $17.88 | $17.27 | $17.35 | $17.35 | 95,798 |
| 2022-01-19 | $17.60 | $17.96 | $17.27 | $17.54 | $17.54 | 108,980 |
| 2022-01-18 | $18.06 | $18.32 | $17.25 | $17.55 | $17.55 | 198,679 |
| 2022-01-14 | $18.46 | $18.68 | $17.91 | $18.39 | $18.39 | 157,755 |
| 2022-01-13 | $18.60 | $18.97 | $18.46 | $18.52 | $18.52 | 147,455 |
| 2022-01-12 | $19.27 | $19.38 | $18.36 | $18.54 | $18.54 | 134,569 |
| 2022-01-11 | $18.90 | $19.30 | $18.48 | $19.15 | $19.15 | 209,697 |
| 2022-01-10 | $18.29 | $18.98 | $17.85 | $18.95 | $18.95 | 154,151 |
| 2022-01-07 | $17.85 | $18.94 | $17.85 | $18.51 | $18.51 | 82,857 |
| 2022-01-06 | $17.64 | $18.67 | $17.48 | $18.29 | $18.29 | 101,888 |
| 2022-01-05 | $18.03 | $18.53 | $17.57 | $17.57 | $17.57 | 134,212 |
| 2022-01-04 | $18.30 | $18.47 | $17.94 | $18.18 | $18.18 | 103,599 |
| 2022-01-03 | $18.11 | $18.63 | $18.05 | $18.31 | $18.31 | 255,073 |
| 2021-12-31 | $18.31 | $18.64 | $18.01 | $18.06 | $18.06 | 116,529 |
| 2021-12-30 | $17.69 | $18.44 | $17.69 | $18.42 | $18.42 | 198,146 |
| 2021-12-29 | $17.94 | $18.36 | $17.76 | $17.83 | $17.83 | 170,917 |
| 2021-12-28 | $17.88 | $18.65 | $17.58 | $18.31 | $18.31 | 144,776 |
| 2021-12-27 | $17.41 | $18.08 | $17.03 | $17.95 | $17.95 | 160,774 |
| 2021-12-23 | $17.17 | $17.56 | $16.74 | $17.31 | $17.31 | 86,877 |
| 2021-12-22 | $16.60 | $17.36 | $16.50 | $17.03 | $17.03 | 117,724 |
| 2021-12-21 | $17.22 | $17.41 | $16.50 | $16.70 | $16.70 | 141,083 |
| 2021-12-20 | $17.51 | $17.94 | $16.71 | $16.99 | $16.99 | 156,190 |
| 2021-12-17 | $16.87 | $18.12 | $16.83 | $17.92 | $17.92 | 281,905 |
| 2021-12-16 | $17.43 | $17.78 | $17.03 | $17.09 | $17.09 | 151,120 |
| 2021-12-15 | $16.43 | $17.27 | $16.32 | $17.14 | $17.14 | 166,998 |
| 2021-12-14 | $16.66 | $16.94 | $16.42 | $16.53 | $16.53 | 126,024 |
| 2021-12-13 | $17.09 | $17.09 | $16.71 | $16.75 | $16.75 | 144,478 |
| 2021-12-10 | $17.55 | $17.80 | $16.74 | $16.86 | $16.86 | 145,431 |
| 2021-12-09 | $17.38 | $17.76 | $17.34 | $17.48 | $17.48 | 149,282 |
| 2021-12-08 | $17.80 | $17.89 | $17.19 | $17.51 | $17.51 | 183,811 |
| 2021-12-07 | $17.07 | $17.96 | $17.07 | $17.80 | $17.80 | 130,689 |
| 2021-12-06 | $16.48 | $17.09 | $16.18 | $16.86 | $16.86 | 155,954 |
| 2021-12-03 | $17.41 | $17.41 | $16.37 | $16.62 | $16.62 | 389,214 |
| 2021-12-02 | $16.57 | $17.42 | $16.35 | $17.36 | $17.36 | 279,497 |
| 2021-12-01 | $17.12 | $17.46 | $16.12 | $16.35 | $16.35 | 171,994 |
| 2021-11-30 | $17.09 | $17.13 | $16.33 | $16.91 | $16.91 | 223,658 |
| 2021-11-29 | $18.00 | $18.21 | $17.04 | $17.14 | $17.14 | 156,463 |
| 2021-11-26 | $18.37 | $18.50 | $17.79 | $17.99 | $17.99 | 130,654 |
| 2021-11-24 | $18.75 | $18.97 | $18.53 | $18.64 | $18.64 | 91,242 |
| 2021-11-23 | $19.42 | $19.67 | $18.78 | $18.87 | $18.87 | 198,226 |
| 2021-11-22 | $19.01 | $19.94 | $18.83 | $19.50 | $19.50 | 208,825 |
| 2021-11-19 | $18.65 | $19.57 | $18.65 | $18.99 | $18.99 | 203,046 |
| 2021-11-18 | $19.98 | $20.00 | $18.61 | $18.80 | $18.80 | 251,477 |
| 2021-11-17 | $19.69 | $20.08 | $19.48 | $20.03 | $20.03 | 276,507 |
| 2021-11-16 | $19.28 | $20.17 | $19.25 | $19.70 | $19.70 | 428,490 |
| 2021-11-15 | $19.14 | $19.42 | $18.80 | $19.32 | $19.32 | 164,403 |
| 2021-11-12 | $19.03 | $19.52 | $18.96 | $19.17 | $19.17 | 266,150 |
| 2021-11-11 | $18.72 | $19.55 | $18.70 | $19.24 | $19.24 | 501,549 |
| 2021-11-10 | $17.71 | $18.80 | $17.54 | $18.66 | $18.66 | 398,949 |
| 2021-11-09 | $17.22 | $18.08 | $15.14 | $17.96 | $17.96 | 775,513 |
| 2021-11-08 | $16.78 | $17.11 | $16.08 | $16.42 | $16.42 | 349,384 |
| 2021-11-05 | $17.16 | $17.30 | $16.51 | $16.57 | $16.57 | 188,001 |
| 2021-11-04 | $17.42 | $17.59 | $16.86 | $17.02 | $17.02 | 129,255 |
| 2021-11-03 | $16.65 | $17.37 | $16.60 | $17.29 | $17.29 | 153,248 |
| 2021-11-02 | $16.98 | $16.98 | $16.50 | $16.75 | $16.75 | 199,503 |
| 2021-11-01 | $16.54 | $16.97 | $16.54 | $16.93 | $16.93 | 142,369 |
| 2021-10-29 | $16.55 | $17.00 | $16.38 | $16.42 | $16.42 | 162,317 |
| 2021-10-28 | $16.54 | $16.89 | $16.31 | $16.65 | $16.65 | 179,619 |
| 2021-10-27 | $17.20 | $17.32 | $16.45 | $16.50 | $16.50 | 183,007 |
| 2021-10-26 | $17.84 | $17.95 | $17.17 | $17.20 | $17.20 | 272,773 |
| 2021-10-25 | $17.43 | $17.86 | $17.19 | $17.85 | $17.85 | 143,888 |
| 2021-10-22 | $17.41 | $17.47 | $17.15 | $17.34 | $17.34 | 155,357 |
| 2021-10-21 | $17.66 | $17.91 | $17.53 | $17.66 | $17.66 | 156,655 |
| 2021-10-20 | $17.55 | $17.97 | $17.50 | $17.78 | $17.78 | 100,653 |
| 2021-10-19 | $17.15 | $17.48 | $16.86 | $17.46 | $17.46 | 180,096 |
| 2021-10-18 | $17.86 | $17.86 | $17.22 | $17.25 | $17.25 | 150,705 |
| 2021-10-15 | $18.14 | $18.14 | $17.85 | $17.90 | $17.90 | 222,337 |
| 2021-10-14 | $18.18 | $18.25 | $17.74 | $17.93 | $17.93 | 190,773 |
| 2021-10-13 | $17.82 | $18.20 | $17.57 | $17.96 | $17.96 | 115,975 |
| 2021-10-12 | $17.40 | $17.72 | $17.37 | $17.70 | $17.70 | 247,109 |
| 2021-10-11 | $17.78 | $18.19 | $17.40 | $17.44 | $17.44 | 157,593 |
| 2021-10-08 | $17.97 | $18.00 | $17.73 | $17.79 | $17.79 | 189,337 |
| 2021-10-07 | $17.63 | $18.11 | $17.51 | $17.82 | $17.82 | 519,843 |
| 2021-10-06 | $17.10 | $18.02 | $17.03 | $17.84 | $17.84 | 389,878 |
| 2021-10-05 | $17.06 | $17.56 | $16.83 | $17.25 | $17.25 | 301,637 |
| 2021-10-04 | $17.67 | $17.72 | $16.84 | $17.06 | $17.06 | 300,231 |
| 2021-10-01 | $17.50 | $17.88 | $17.08 | $17.84 | $17.84 | 195,303 |
| 2021-09-30 | $16.85 | $17.74 | $16.69 | $17.57 | $17.57 | 504,280 |
| 2021-09-29 | $16.80 | $17.00 | $16.39 | $16.89 | $16.89 | 208,757 |
| 2021-09-28 | $18.61 | $18.64 | $16.66 | $16.79 | $16.79 | 548,848 |
| 2021-09-27 | $18.26 | $18.95 | $18.11 | $18.78 | $18.78 | 328,882 |
| 2021-09-24 | $17.95 | $18.26 | $17.61 | $18.19 | $18.19 | 259,024 |
| 2021-09-23 | $17.55 | $17.98 | $17.54 | $17.94 | $17.94 | 168,698 |
| 2021-09-22 | $17.58 | $17.90 | $17.11 | $17.50 | $17.50 | 274,344 |
| 2021-09-21 | $17.35 | $17.71 | $17.21 | $17.60 | $17.60 | 124,689 |
| 2021-09-20 | $17.58 | $17.71 | $17.09 | $17.30 | $17.30 | 190,594 |
| 2021-09-17 | $17.79 | $18.23 | $17.45 | $17.89 | $17.89 | 516,602 |
| 2021-09-16 | $18.41 | $18.42 | $17.76 | $17.86 | $17.86 | 198,706 |
| 2021-09-15 | $17.38 | $18.58 | $17.31 | $18.50 | $18.50 | 368,275 |
| 2021-09-14 | $17.47 | $17.85 | $17.35 | $17.48 | $17.48 | 550,506 |
| 2021-09-13 | $17.10 | $17.30 | $16.80 | $17.08 | $17.08 | 234,694 |
| 2021-09-10 | $17.09 | $17.34 | $16.77 | $17.04 | $17.04 | 558,911 |
| 2021-09-09 | $16.61 | $16.70 | $16.45 | $16.47 | $16.47 | 289,819 |
| 2021-09-08 | $17.05 | $17.05 | $16.38 | $16.64 | $16.64 | 415,630 |
| 2021-09-07 | $16.90 | $17.23 | $16.78 | $17.00 | $17.00 | 228,158 |
| 2021-09-03 | $17.75 | $17.83 | $16.93 | $16.99 | $16.99 | 174,589 |
| 2021-09-02 | $17.82 | $18.05 | $17.58 | $17.74 | $17.74 | 186,769 |
| 2021-09-01 | $17.92 | $18.09 | $17.63 | $17.78 | $17.78 | 161,226 |
| 2021-08-31 | $17.29 | $18.00 | $17.21 | $17.98 | $17.98 | 401,345 |
| 2021-08-30 | $17.25 | $17.55 | $17.08 | $17.26 | $17.26 | 106,887 |
| 2021-08-27 | $16.62 | $17.26 | $16.62 | $17.19 | $17.19 | 198,792 |
| 2021-08-26 | $17.04 | $17.21 | $16.57 | $16.73 | $16.73 | 228,612 |
| 2021-08-25 | $16.97 | $17.56 | $16.59 | $17.13 | $17.13 | 266,868 |
| 2021-08-24 | $17.50 | $17.55 | $17.06 | $17.09 | $17.09 | 218,280 |
| 2021-08-23 | $17.39 | $17.66 | $17.28 | $17.60 | $17.60 | 140,058 |
| 2021-08-20 | $17.08 | $17.71 | $17.00 | $17.39 | $17.39 | 287,685 |
| 2021-08-19 | $17.70 | $17.87 | $16.99 | $17.19 | $17.19 | 242,166 |
| 2021-08-18 | $17.97 | $18.12 | $17.66 | $17.87 | $17.87 | 332,730 |
| 2021-08-17 | $17.29 | $18.14 | $17.13 | $17.99 | $17.99 | 277,866 |
| 2021-08-16 | $17.52 | $17.65 | $16.91 | $17.55 | $17.55 | 225,386 |
| 2021-08-13 | $17.38 | $18.05 | $17.29 | $17.73 | $17.73 | 230,906 |
| 2021-08-12 | $17.64 | $17.89 | $17.12 | $17.21 | $17.21 | 253,652 |
| 2021-08-11 | $18.24 | $18.37 | $17.65 | $17.73 | $17.73 | 327,547 |
| 2021-08-10 | $18.15 | $18.70 | $17.82 | $18.29 | $18.29 | 805,940 |
| 2021-08-09 | $17.02 | $17.58 | $16.82 | $17.29 | $17.29 | 273,277 |
| 2021-08-06 | $16.55 | $17.31 | $16.29 | $17.04 | $17.04 | 309,613 |
| 2021-08-05 | $16.50 | $16.60 | $16.02 | $16.45 | $16.45 | 490,200 |
| 2021-08-04 | $16.81 | $16.93 | $16.36 | $16.53 | $16.53 | 504,571 |
| 2021-08-03 | $17.34 | $17.34 | $16.83 | $16.98 | $16.98 | 328,643 |
| 2021-08-02 | $17.41 | $17.58 | $17.17 | $17.26 | $17.26 | 213,274 |
| 2021-07-30 | $17.85 | $18.04 | $17.32 | $17.41 | $17.41 | 257,552 |
| 2021-07-29 | $17.82 | $18.19 | $17.82 | $17.86 | $17.86 | 275,710 |
| 2021-07-28 | $18.08 | $18.16 | $17.61 | $17.80 | $17.80 | 656,132 |
| 2021-07-27 | $18.46 | $18.61 | $17.71 | $17.80 | $17.80 | 222,683 |
| 2021-07-26 | $19.00 | $19.29 | $18.30 | $18.46 | $18.46 | 173,249 |
| 2021-07-23 | $19.07 | $19.17 | $18.82 | $18.99 | $18.99 | 146,130 |
| 2021-07-22 | $19.65 | $19.66 | $18.70 | $19.00 | $19.00 | 268,743 |
| 2021-07-21 | $19.35 | $19.87 | $19.20 | $19.66 | $19.66 | 195,734 |
| 2021-07-20 | $19.44 | $20.00 | $19.08 | $19.36 | $19.36 | 231,207 |
| 2021-07-19 | $18.97 | $19.60 | $18.90 | $19.15 | $19.15 | 233,011 |
| 2021-07-16 | $18.98 | $19.40 | $18.97 | $19.20 | $19.20 | 283,158 |
| 2021-07-15 | $18.50 | $18.81 | $17.85 | $18.76 | $18.76 | 319,624 |
| 2021-07-14 | $18.92 | $18.95 | $17.89 | $18.65 | $18.65 | 489,373 |
| 2021-07-13 | $19.00 | $19.21 | $18.72 | $18.77 | $18.77 | 272,226 |
| 2021-07-12 | $19.96 | $19.96 | $18.90 | $19.17 | $19.17 | 398,617 |
| 2021-07-09 | $20.22 | $20.25 | $19.45 | $19.93 | $19.93 | 221,983 |
| 2021-07-08 | $19.85 | $20.13 | $19.30 | $20.00 | $20.00 | 269,674 |
| 2021-07-07 | $20.41 | $20.41 | $19.80 | $20.19 | $20.19 | 387,468 |
| 2021-07-06 | $19.85 | $20.64 | $19.57 | $20.50 | $20.50 | 394,813 |
| 2021-07-02 | $20.14 | $20.20 | $19.82 | $19.87 | $19.87 | 285,339 |
| 2021-07-01 | $20.05 | $20.30 | $19.92 | $20.08 | $20.08 | 276,985 |
| 2021-06-30 | $20.27 | $20.33 | $19.79 | $19.96 | $19.96 | 396,616 |
| 2021-06-29 | $20.79 | $21.00 | $20.12 | $20.35 | $20.35 | 265,174 |
| 2021-06-28 | $21.29 | $21.56 | $20.78 | $20.85 | $20.85 | 186,860 |
| 2021-06-25 | $21.74 | $21.83 | $21.12 | $21.22 | $21.22 | 869,730 |
| 2021-06-24 | $21.65 | $21.97 | $21.60 | $21.79 | $21.79 | 161,263 |
| 2021-06-23 | $21.68 | $21.98 | $21.32 | $21.45 | $21.45 | 166,651 |
| 2021-06-22 | $21.57 | $21.67 | $21.01 | $21.54 | $21.54 | 141,887 |
| 2021-06-21 | $21.03 | $21.83 | $20.91 | $21.65 | $21.65 | 193,461 |
| 2021-06-18 | $21.74 | $21.92 | $20.42 | $21.01 | $21.01 | 523,863 |
| 2021-06-17 | $21.17 | $21.84 | $20.93 | $21.71 | $21.71 | 196,416 |
| 2021-06-16 | $20.69 | $21.42 | $20.56 | $21.18 | $21.18 | 268,830 |
| 2021-06-15 | $21.23 | $21.23 | $19.85 | $20.69 | $20.69 | 570,226 |
| 2021-06-14 | $21.86 | $22.13 | $20.83 | $21.25 | $21.25 | 474,405 |
| 2021-06-11 | $21.58 | $22.15 | $21.42 | $21.65 | $21.65 | 497,413 |
| 2021-06-10 | $23.08 | $23.27 | $21.44 | $21.63 | $21.63 | 448,534 |
| 2021-06-09 | $23.40 | $24.36 | $22.90 | $23.05 | $23.05 | 814,708 |
| 2021-06-08 | $22.68 | $23.36 | $22.52 | $23.30 | $23.30 | 290,488 |
| 2021-06-07 | $21.54 | $22.51 | $21.33 | $22.51 | $22.51 | 387,420 |
| 2021-06-04 | $21.45 | $21.70 | $21.11 | $21.66 | $21.66 | 106,662 |
| 2021-06-03 | $21.78 | $21.97 | $21.21 | $21.49 | $21.49 | 153,574 |
| 2021-06-02 | $21.46 | $22.02 | $21.35 | $21.99 | $21.99 | 296,481 |
| 2021-06-01 | $21.46 | $21.59 | $20.79 | $21.38 | $21.38 | 229,452 |
| 2021-05-28 | $21.24 | $21.54 | $20.91 | $21.29 | $21.29 | 406,964 |
| 2021-05-27 | $20.78 | $21.57 | $20.58 | $21.25 | $21.25 | 450,537 |
| 2021-05-26 | $20.19 | $20.82 | $20.19 | $20.79 | $20.79 | 320,432 |
| 2021-05-25 | $20.16 | $20.81 | $20.06 | $20.20 | $20.20 | 307,254 |
| 2021-05-24 | $20.05 | $20.64 | $20.03 | $20.18 | $20.18 | 267,188 |
| 2021-05-21 | $20.56 | $20.70 | $19.79 | $19.95 | $19.95 | 187,218 |
| 2021-05-20 | $20.57 | $20.99 | $20.41 | $20.44 | $20.44 | 204,624 |
| 2021-05-19 | $19.95 | $20.46 | $19.70 | $20.46 | $20.46 | 217,639 |
| 2021-05-18 | $20.12 | $20.67 | $19.07 | $20.28 | $20.28 | 439,882 |
| 2021-05-17 | $20.32 | $20.45 | $19.80 | $20.05 | $20.05 | 273,850 |
| 2021-05-14 | $20.07 | $20.42 | $20.05 | $20.37 | $20.37 | 386,925 |
| 2021-05-13 | $19.70 | $20.14 | $19.64 | $19.93 | $19.93 | 765,534 |
| 2021-05-12 | $20.74 | $21.01 | $19.38 | $19.50 | $19.50 | 658,061 |
| 2021-05-11 | $21.28 | $23.17 | $20.71 | $20.76 | $20.76 | 996,137 |
| 2021-05-10 | $21.00 | $21.13 | $19.89 | $20.15 | $20.15 | 487,537 |
| 2021-05-07 | $21.38 | $21.68 | $20.59 | $20.86 | $20.86 | 325,504 |
| 2021-05-06 | $22.01 | $22.50 | $20.83 | $21.23 | $21.23 | 342,455 |
| 2021-05-05 | $22.61 | $22.61 | $22.20 | $22.37 | $22.37 | 133,434 |
| 2021-05-04 | $22.88 | $23.12 | $21.29 | $22.55 | $22.55 | 428,859 |
| 2021-05-03 | $24.39 | $24.68 | $23.16 | $23.28 | $23.28 | 185,360 |
| 2021-04-30 | $24.95 | $25.08 | $24.19 | $24.32 | $24.32 | 292,166 |
| 2021-04-29 | $24.25 | $25.41 | $23.87 | $25.25 | $25.25 | 336,396 |
| 2021-04-28 | $25.32 | $25.44 | $24.08 | $24.11 | $24.11 | 182,316 |
| 2021-04-27 | $25.67 | $25.70 | $25.21 | $25.29 | $25.29 | 232,169 |
| 2021-04-26 | $25.76 | $26.09 | $25.25 | $25.56 | $25.56 | 180,761 |
| 2021-04-23 | $25.09 | $25.98 | $25.06 | $25.52 | $25.52 | 407,240 |
| 2021-04-22 | $25.14 | $25.20 | $24.52 | $25.00 | $25.00 | 718,124 |
| 2021-04-21 | $24.70 | $25.90 | $24.53 | $25.26 | $25.26 | 316,128 |
| 2021-04-20 | $24.65 | $25.07 | $24.06 | $24.76 | $24.76 | 584,924 |
| 2021-04-19 | $24.72 | $25.24 | $24.15 | $24.72 | $24.72 | 368,504 |
| 2021-04-16 | $24.51 | $24.94 | $24.21 | $24.82 | $24.82 | 338,403 |
| 2021-04-15 | $24.32 | $24.64 | $23.83 | $24.49 | $24.49 | 337,639 |
| 2021-04-14 | $23.55 | $24.20 | $23.03 | $24.06 | $24.06 | 236,278 |
| 2021-04-13 | $23.28 | $23.88 | $23.01 | $23.55 | $23.55 | 231,129 |
| 2021-04-12 | $23.31 | $23.50 | $22.10 | $23.28 | $23.28 | 202,740 |
| 2021-04-09 | $22.97 | $23.44 | $22.50 | $23.34 | $23.34 | 240,751 |
| 2021-04-08 | $22.10 | $23.17 | $22.10 | $23.17 | $23.17 | 281,420 |
| 2021-04-07 | $22.70 | $22.86 | $21.92 | $22.09 | $22.09 | 304,172 |
| 2021-04-06 | $22.10 | $22.90 | $21.76 | $22.85 | $22.85 | 508,540 |
| 2021-04-05 | $22.17 | $22.55 | $21.88 | $22.17 | $22.17 | 337,548 |
| 2021-04-01 | $21.84 | $22.33 | $21.72 | $21.96 | $21.96 | 355,753 |
| 2021-03-31 | $21.34 | $21.97 | $20.93 | $21.84 | $21.84 | 824,359 |
| 2021-03-30 | $20.25 | $21.03 | $19.73 | $20.92 | $20.92 | 1,268,660 |
| 2021-03-29 | $21.00 | $21.30 | $19.49 | $19.77 | $19.77 | 1,261,591 |
| 2021-03-26 | $21.92 | $22.24 | $20.32 | $21.12 | $21.12 | 1,349,935 |
| 2021-03-25 | $23.05 | $23.94 | $21.00 | $21.36 | $21.36 | 1,665,731 |
| 2021-03-24 | $24.67 | $24.82 | $23.20 | $24.18 | $24.18 | 1,056,999 |
| 2021-03-23 | $25.86 | $26.58 | $24.42 | $24.87 | $24.87 | 603,178 |
| 2021-03-22 | $26.88 | $27.07 | $25.20 | $25.78 | $25.78 | 656,320 |
| 2021-03-19 | $28.98 | $28.98 | $26.54 | $26.60 | $26.60 | 2,517,080 |
| 2021-03-18 | $28.45 | $28.79 | $28.09 | $28.65 | $28.65 | 422,403 |
| 2021-03-17 | $28.23 | $28.70 | $27.31 | $28.68 | $28.68 | 369,819 |
| 2021-03-16 | $28.31 | $28.50 | $27.52 | $28.22 | $28.22 | 353,114 |
| 2021-03-15 | $28.41 | $29.19 | $28.11 | $28.25 | $28.25 | 326,246 |
| 2021-03-12 | $27.38 | $28.57 | $27.00 | $28.36 | $28.36 | 387,496 |
| 2021-03-11 | $27.66 | $28.21 | $26.82 | $27.45 | $27.45 | 543,006 |
| 2021-03-10 | $27.55 | $27.85 | $27.02 | $27.51 | $27.51 | 335,315 |
| 2021-03-09 | $27.68 | $28.17 | $27.12 | $27.18 | $27.18 | 387,090 |
| 2021-03-08 | $26.96 | $27.83 | $26.31 | $27.19 | $27.19 | 397,810 |
| 2021-03-05 | $27.39 | $27.60 | $25.12 | $26.63 | $26.63 | 545,520 |
| 2021-03-04 | $27.86 | $28.27 | $26.50 | $27.35 | $27.35 | 430,998 |
| 2021-03-03 | $28.00 | $28.39 | $27.30 | $28.06 | $28.06 | 328,874 |
| 2021-03-02 | $28.03 | $28.38 | $27.29 | $27.81 | $27.81 | 397,016 |
| 2021-03-01 | $27.31 | $28.62 | $27.13 | $28.05 | $28.05 | 472,775 |
| 2021-02-26 | $27.26 | $27.49 | $26.08 | $27.12 | $27.12 | 558,549 |
| 2021-02-25 | $28.47 | $28.95 | $27.09 | $27.10 | $27.10 | 394,347 |
| 2021-02-24 | $29.08 | $29.70 | $28.12 | $28.46 | $28.46 | 419,338 |
| 2021-02-23 | $29.10 | $29.22 | $27.52 | $28.48 | $28.48 | 821,636 |
| 2021-02-22 | $29.70 | $30.20 | $29.05 | $29.87 | $29.87 | 803,819 |
| 2021-02-19 | $29.53 | $31.24 | $29.01 | $29.62 | $29.62 | 1,730,209 |
| 2021-02-18 | $27.91 | $29.19 | $27.50 | $28.49 | $28.49 | 761,188 |
| 2021-02-17 | $26.66 | $27.82 | $26.32 | $27.77 | $27.77 | 340,072 |
| 2021-02-16 | $27.75 | $28.44 | $26.27 | $26.99 | $26.99 | 565,189 |
| 2021-02-12 | $27.02 | $27.99 | $25.60 | $27.33 | $27.33 | 1,088,115 |
| 2021-02-11 | $25.66 | $26.00 | $25.18 | $25.64 | $25.64 | 1,210,523 |
| 2021-02-10 | $26.21 | $26.96 | $25.50 | $25.67 | $25.67 | 565,578 |
| 2021-02-09 | $25.93 | $26.13 | $25.00 | $26.09 | $26.09 | 505,767 |
| 2021-02-08 | $26.75 | $26.75 | $25.55 | $25.73 | $25.73 | 332,103 |
| 2021-02-05 | $25.77 | $26.75 | $25.60 | $26.46 | $26.46 | 586,866 |
| 2021-02-04 | $26.11 | $27.00 | $25.00 | $25.58 | $25.58 | 666,671 |
| 2021-02-03 | $25.98 | $26.58 | $25.15 | $25.96 | $25.96 | 370,826 |
| 2021-02-02 | $25.43 | $26.22 | $24.85 | $26.12 | $26.12 | 630,872 |
| 2021-02-01 | $24.77 | $25.61 | $24.61 | $25.50 | $25.50 | 611,133 |
| 2021-01-29 | $24.48 | $24.94 | $24.08 | $24.73 | $24.73 | 641,841 |
| 2021-01-28 | $26.00 | $26.39 | $23.92 | $24.25 | $24.25 | 637,755 |
| 2021-01-27 | $26.26 | $26.93 | $25.61 | $26.14 | $26.14 | 926,362 |
| 2021-01-26 | $26.10 | $27.13 | $25.91 | $26.20 | $26.20 | 730,748 |
| 2021-01-25 | $26.54 | $27.65 | $25.20 | $25.91 | $25.91 | 684,522 |
| 2021-01-22 | $24.52 | $26.41 | $24.06 | $26.34 | $26.34 | 449,692 |
| 2021-01-21 | $24.68 | $25.07 | $23.78 | $24.72 | $24.72 | 633,789 |
| 2021-01-20 | $26.01 | $26.08 | $24.37 | $24.44 | $24.44 | 495,764 |
| 2021-01-19 | $26.39 | $26.39 | $25.25 | $26.00 | $26.00 | 471,006 |
| 2021-01-15 | $25.55 | $25.86 | $25.28 | $25.68 | $25.68 | 412,391 |
| 2021-01-14 | $25.82 | $26.37 | $25.33 | $25.49 | $25.49 | 496,140 |
| 2021-01-13 | $26.77 | $27.16 | $25.39 | $25.72 | $25.72 | 485,659 |
| 2021-01-12 | $26.63 | $26.87 | $26.31 | $26.64 | $26.64 | 255,867 |
| 2021-01-11 | $27.00 | $27.27 | $26.30 | $26.45 | $26.45 | 277,883 |
| 2021-01-08 | $27.52 | $28.50 | $26.80 | $27.16 | $27.16 | 459,464 |
| 2021-01-07 | $26.14 | $27.65 | $25.71 | $27.53 | $27.53 | 365,222 |
| 2021-01-06 | $26.00 | $27.47 | $25.50 | $26.55 | $26.55 | 621,208 |
| 2021-01-05 | $25.29 | $25.82 | $25.00 | $25.63 | $25.63 | 317,162 |
| 2021-01-04 | $25.41 | $25.44 | $24.08 | $25.06 | $25.06 | 384,779 |
| 2020-12-31 | $24.85 | $25.48 | $24.18 | $25.31 | $25.31 | 462,488 |
| 2020-12-30 | $25.14 | $25.20 | $24.20 | $24.93 | $24.93 | 570,614 |
| 2020-12-29 | $26.18 | $26.30 | $24.93 | $25.06 | $25.06 | 483,209 |
| 2020-12-28 | $26.68 | $26.76 | $25.32 | $26.18 | $26.18 | 427,184 |
| 2020-12-24 | $27.75 | $27.75 | $26.50 | $26.66 | $26.66 | 130,543 |
| 2020-12-23 | $28.00 | $28.63 | $27.71 | $27.84 | $27.84 | 353,169 |
| 2020-12-22 | $28.68 | $29.57 | $27.00 | $27.77 | $27.77 | 475,138 |
| 2020-12-21 | $27.03 | $28.58 | $26.15 | $28.46 | $28.46 | 610,804 |
| 2020-12-18 | $25.57 | $27.41 | $25.07 | $27.41 | $27.41 | 542,188 |
| 2020-12-17 | $25.07 | $25.44 | $24.62 | $25.32 | $25.32 | 362,783 |
| 2020-12-16 | $25.51 | $25.74 | $24.71 | $24.79 | $24.79 | 407,705 |
| 2020-12-15 | $26.05 | $26.05 | $25.08 | $25.39 | $25.39 | 210,202 |
| 2020-12-14 | $27.68 | $27.85 | $25.89 | $26.11 | $26.11 | 308,129 |
| 2020-12-11 | $26.22 | $27.92 | $25.69 | $27.05 | $27.05 | 816,162 |
| 2020-12-10 | $26.00 | $26.65 | $25.65 | $26.14 | $26.14 | 515,085 |
| 2020-12-09 | $26.36 | $26.55 | $25.29 | $25.65 | $25.65 | 865,227 |
| 2020-12-08 | $26.43 | $26.97 | $26.15 | $26.32 | $26.32 | 340,516 |
| 2020-12-07 | $27.70 | $27.70 | $25.30 | $26.35 | $26.35 | 718,514 |
| 2020-12-04 | $28.92 | $29.14 | $27.51 | $27.58 | $27.58 | 282,957 |
| 2020-12-03 | $30.02 | $30.52 | $28.65 | $28.80 | $28.80 | 240,883 |
| 2020-12-02 | $29.92 | $29.98 | $29.22 | $29.88 | $29.88 | 424,658 |
| 2020-12-01 | $29.90 | $30.13 | $29.00 | $29.95 | $29.95 | 379,529 |
| 2020-11-30 | $29.66 | $30.01 | $28.60 | $29.64 | $29.64 | 437,906 |
| 2020-11-27 | $29.95 | $30.00 | $29.04 | $29.43 | $29.43 | 79,043 |
| 2020-11-25 | $29.81 | $30.24 | $29.40 | $29.80 | $29.80 | 382,656 |
| 2020-11-24 | $29.99 | $30.10 | $29.40 | $29.72 | $29.72 | 774,450 |
| 2020-11-23 | $29.90 | $30.17 | $29.40 | $29.88 | $29.88 | 273,002 |
| 2020-11-20 | $29.99 | $30.30 | $29.00 | $29.76 | $29.76 | 384,134 |
| 2020-11-19 | $28.71 | $30.10 | $28.29 | $30.00 | $30.00 | 710,164 |
| 2020-11-18 | $28.00 | $28.83 | $27.60 | $28.50 | $28.50 | 410,340 |
| 2020-11-17 | $28.04 | $28.85 | $26.27 | $27.56 | $27.56 | 672,050 |
| 2020-11-16 | $31.89 | $31.94 | $27.23 | $27.76 | $27.76 | 1,019,133 |
| 2020-11-13 | $30.55 | $31.24 | $29.60 | $29.87 | $29.87 | 975,452 |
| 2020-11-12 | $31.33 | $32.84 | $29.22 | $30.11 | $30.11 | 3,430,771 |
| 2020-11-11 | $33.49 | $33.49 | $28.13 | $30.25 | $30.25 | 987,691 |
| 2020-11-10 | $33.62 | $34.04 | $29.70 | $31.25 | $31.25 | 785,172 |
| 2020-11-09 | $37.46 | $38.76 | $35.45 | $35.45 | $35.45 | 176,896 |
| 2020-11-06 | $35.50 | $36.76 | $35.36 | $36.57 | $36.57 | 85,246 |
| 2020-11-05 | $35.92 | $36.25 | $34.74 | $35.50 | $35.50 | 101,922 |
| 2020-11-04 | $35.66 | $35.66 | $34.23 | $35.32 | $35.32 | 75,428 |
| 2020-11-03 | $34.72 | $35.47 | $34.38 | $35.13 | $35.13 | 72,962 |
| 2020-11-02 | $35.00 | $35.29 | $34.07 | $34.30 | $34.30 | 76,018 |
| 2020-10-30 | $34.37 | $34.97 | $34.25 | $34.56 | $34.56 | 158,900 |
| 2020-10-29 | $34.30 | $34.87 | $33.88 | $34.57 | $34.57 | 193,417 |
| 2020-10-28 | $34.24 | $34.84 | $33.86 | $34.47 | $34.47 | 119,596 |
| 2020-10-27 | $34.13 | $35.23 | $33.99 | $34.74 | $34.74 | 101,561 |
| 2020-10-26 | $34.89 | $35.22 | $33.68 | $34.09 | $34.09 | 74,635 |
| 2020-10-23 | $34.58 | $35.29 | $33.94 | $35.19 | $35.19 | 109,273 |
| 2020-10-22 | $33.60 | $34.62 | $32.82 | $34.30 | $34.30 | 276,774 |
| 2020-10-21 | $34.74 | $35.38 | $33.01 | $33.17 | $33.17 | 155,171 |
| 2020-10-20 | $35.80 | $35.90 | $34.41 | $34.62 | $34.62 | 119,415 |
| 2020-10-19 | $36.87 | $37.21 | $35.15 | $35.58 | $35.58 | 124,650 |
| 2020-10-16 | $37.13 | $37.58 | $36.62 | $36.73 | $36.73 | 139,347 |
| 2020-10-15 | $37.51 | $37.63 | $36.51 | $37.00 | $37.00 | 124,361 |
| 2020-10-14 | $38.67 | $38.97 | $37.52 | $37.65 | $37.65 | 67,019 |
| 2020-10-13 | $39.91 | $39.92 | $38.26 | $38.40 | $38.40 | 134,729 |
| 2020-10-12 | $40.16 | $40.88 | $39.48 | $39.73 | $39.73 | 174,347 |
| 2020-10-09 | $40.21 | $40.56 | $39.04 | $39.56 | $39.56 | 214,490 |
| 2020-10-08 | $38.02 | $39.39 | $36.89 | $38.88 | $38.88 | 172,740 |
| 2020-10-07 | $38.31 | $38.96 | $36.80 | $37.68 | $37.68 | 343,490 |
| 2020-10-06 | $39.76 | $39.96 | $37.97 | $37.97 | $37.97 | 239,724 |
| 2020-10-05 | $39.63 | $40.00 | $38.75 | $39.61 | $39.61 | 86,418 |
| 2020-10-02 | $39.39 | $40.00 | $38.85 | $39.36 | $39.36 | 75,489 |
| 2020-10-01 | $40.92 | $41.24 | $39.84 | $40.00 | $40.00 | 91,885 |
| 2020-09-30 | $40.44 | $41.00 | $38.53 | $40.53 | $40.53 | 106,242 |
| 2020-09-29 | $39.84 | $40.75 | $39.15 | $40.34 | $40.34 | 217,660 |
| 2020-09-28 | $39.85 | $40.00 | $37.52 | $39.73 | $39.73 | 160,697 |
| 2020-09-25 | $37.06 | $39.53 | $36.15 | $39.37 | $39.37 | 164,910 |
| 2020-09-24 | $36.95 | $37.50 | $35.55 | $37.16 | $37.16 | 165,592 |
| 2020-09-23 | $37.89 | $38.23 | $36.62 | $37.06 | $37.06 | 143,626 |
| 2020-09-22 | $36.33 | $38.67 | $36.30 | $37.90 | $37.90 | 226,136 |
| 2020-09-21 | $37.54 | $38.43 | $36.21 | $36.30 | $36.30 | 298,039 |
| 2020-09-18 | $40.00 | $41.52 | $38.05 | $38.51 | $38.51 | 1,677,913 |
| 2020-09-17 | $37.00 | $39.81 | $36.60 | $39.24 | $39.24 | 257,193 |
| 2020-09-16 | $36.70 | $39.71 | $36.70 | $37.70 | $37.70 | 248,586 |
| 2020-09-15 | $36.82 | $37.31 | $35.54 | $36.65 | $36.65 | 174,252 |
| 2020-09-14 | $35.27 | $37.17 | $34.84 | $36.63 | $36.63 | 294,605 |
| 2020-09-11 | $36.20 | $39.00 | $34.37 | $34.48 | $34.48 | 426,839 |
| 2020-09-10 | $36.26 | $37.37 | $34.75 | $35.87 | $35.87 | 345,077 |
| 2020-09-09 | $35.81 | $38.97 | $35.78 | $36.20 | $36.20 | 208,688 |
| 2020-09-08 | $36.89 | $38.06 | $35.22 | $35.36 | $35.36 | 200,168 |
| 2020-09-04 | $37.96 | $39.31 | $36.85 | $36.97 | $36.97 | 201,535 |
| 2020-09-03 | $40.30 | $40.61 | $37.89 | $37.89 | $37.89 | 294,279 |
| 2020-09-02 | $40.58 | $41.95 | $40.27 | $40.49 | $40.49 | 148,953 |
| 2020-09-01 | $39.65 | $40.58 | $38.93 | $40.41 | $40.41 | 179,440 |
| 2020-08-31 | $37.83 | $39.88 | $37.83 | $39.40 | $39.40 | 254,693 |
| 2020-08-28 | $39.20 | $40.00 | $37.97 | $38.13 | $38.13 | 114,123 |
| 2020-08-27 | $40.00 | $42.50 | $38.07 | $38.98 | $38.98 | 295,890 |
| 2020-08-26 | $37.87 | $40.40 | $37.26 | $40.03 | $40.03 | 283,598 |
| 2020-08-25 | $37.12 | $38.47 | $36.35 | $37.77 | $37.77 | 307,642 |
| 2020-08-24 | $36.93 | $39.86 | $36.68 | $39.38 | $39.38 | 279,650 |
| 2020-08-21 | $36.05 | $37.23 | $35.64 | $36.97 | $36.97 | 143,336 |
| 2020-08-20 | $36.41 | $36.48 | $35.53 | $35.91 | $35.91 | 194,745 |
| 2020-08-19 | $36.89 | $37.13 | $35.82 | $36.51 | $36.51 | 170,976 |
| 2020-08-18 | $36.63 | $37.25 | $36.49 | $36.68 | $36.68 | 187,566 |
| 2020-08-17 | $36.18 | $36.68 | $35.64 | $36.40 | $36.40 | 180,898 |
| 2020-08-14 | $36.00 | $36.60 | $35.41 | $36.33 | $36.33 | 202,027 |
| 2020-08-13 | $36.56 | $37.07 | $36.01 | $36.42 | $36.42 | 224,843 |
| 2020-08-12 | $35.53 | $36.71 | $34.57 | $36.45 | $36.45 | 452,429 |
| 2020-08-11 | $36.89 | $37.22 | $34.51 | $35.45 | $35.45 | 398,198 |
| 2020-08-10 | $39.00 | $40.85 | $36.42 | $36.44 | $36.44 | 294,643 |
| 2020-08-07 | $41.01 | $41.79 | $38.86 | $38.86 | $38.86 | 483,421 |
| 2020-08-06 | $40.64 | $42.45 | $38.70 | $41.50 | $41.50 | 1,077,237 |
| 2020-08-05 | $38.50 | $43.30 | $38.39 | $40.24 | $40.24 | 505,536 |
| 2020-08-04 | $37.99 | $40.25 | $37.08 | $38.52 | $38.52 | 322,870 |
| 2020-08-03 | $35.50 | $42.45 | $35.00 | $37.61 | $37.61 | 1,078,143 |
| 2020-07-31 | $35.00 | $37.50 | $34.04 | $35.26 | $35.26 | 5,899,422 |
Vital Farms Inc (VITL) News Headlines
.jpg)
Jim Cramer weighs egg producer Vital Farms as its stock dips due to accounting issues
CNBC's Jim Cramer on Thursday reviewed the stock of Vital Farms.
cnbc.com Feb. 27, 2025Recent Vital Farms Inc (VITL) News
Similar Companies to Vital Farms Inc (VITL) 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 |