Weber Inc - Class A (WEBR) Exchange: NYSE
Data as of Aug. 22, 2025
$8.12 ($0.00) 0.00%
Weber Inc - Class A - Daily Information
Click for more stock information on Weber Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.10 |
| Previous Close | $8.12 |
| High | $8.16 |
| Low | $8.10 |
| Adjusted Open | $8.10 |
| Previous Adjusted Close | $8.12 |
| Adjusted High | $8.16 |
| Adjusted Low | $8.10 |
Invest in Weber Inc - Class A (WEBR)
Key People Weber Inc - Class A
| Employee | Position |
|---|---|
| Kelly D. Rainko | Non-Executive Chairman |
| Chris M. Scherzinger | Chief Executive Officer & Director |
| Troy J. Shay | President & Chief Commercial Officer |
| William J. Horton | Chief Financial Officer |
| Hans-Jürgen Herr | President-Europe, Middle East & Africa Region |
| Michael G. Jacobs | Chief Supply Chain Officer |
| James C. Stephen | Director |
| Mary A. Sagripanti | Chief Marketing Officer |
| Elliott J. Hill | Independent Director |
| Martin McCourt | Independent Director |
| Melinda R. Rich | Independent Director |
Historical Stock Data for Weber Inc - Class A (WEBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | $8.10 | $8.16 | $8.10 | $8.12 | $8.12 | 5,421,335 |
| 2023-02-16 | $8.12 | $8.14 | $8.09 | $8.12 | $8.12 | 1,331,971 |
| 2023-02-15 | $8.16 | $8.16 | $8.11 | $8.12 | $8.12 | 750,417 |
| 2023-02-14 | $8.18 | $8.19 | $8.15 | $8.16 | $8.16 | 438,642 |
| 2023-02-13 | $8.18 | $8.24 | $8.16 | $8.19 | $8.19 | 421,774 |
| 2023-02-10 | $8.12 | $8.23 | $8.12 | $8.23 | $8.23 | 644,694 |
| 2023-02-09 | $8.05 | $8.17 | $8.05 | $8.16 | $8.16 | 392,161 |
| 2023-02-08 | $8.22 | $8.22 | $8.15 | $8.15 | $8.15 | 137,730 |
| 2023-02-07 | $8.20 | $8.21 | $8.18 | $8.20 | $8.20 | 190,770 |
| 2023-02-06 | $8.20 | $8.24 | $8.17 | $8.23 | $8.23 | 225,603 |
| 2023-02-03 | $8.17 | $8.25 | $8.13 | $8.22 | $8.22 | 249,444 |
| 2023-02-02 | $8.23 | $8.34 | $8.22 | $8.23 | $8.23 | 262,467 |
| 2023-02-01 | $8.16 | $8.22 | $8.15 | $8.22 | $8.22 | 320,744 |
| 2023-01-31 | $8.20 | $8.20 | $8.16 | $8.16 | $8.16 | 250,391 |
| 2023-01-30 | $8.15 | $8.21 | $8.15 | $8.18 | $8.18 | 152,775 |
| 2023-01-27 | $8.20 | $8.20 | $8.17 | $8.19 | $8.19 | 102,181 |
| 2023-01-26 | $8.20 | $8.23 | $8.11 | $8.21 | $8.21 | 229,664 |
| 2023-01-25 | $8.16 | $8.20 | $8.13 | $8.20 | $8.20 | 100,855 |
| 2023-01-24 | $8.13 | $8.17 | $8.11 | $8.17 | $8.17 | 117,029 |
| 2023-01-23 | $8.14 | $8.18 | $8.11 | $8.15 | $8.15 | 396,467 |
| 2023-01-20 | $8.10 | $8.13 | $8.09 | $8.11 | $8.11 | 111,028 |
| 2023-01-19 | $8.09 | $8.12 | $8.08 | $8.11 | $8.11 | 242,595 |
| 2023-01-18 | $8.11 | $8.13 | $8.08 | $8.10 | $8.10 | 284,949 |
| 2023-01-17 | $8.08 | $8.10 | $8.08 | $8.09 | $8.09 | 278,352 |
| 2023-01-13 | $8.11 | $8.12 | $8.09 | $8.09 | $8.09 | 232,599 |
| 2023-01-12 | $8.11 | $8.13 | $8.09 | $8.11 | $8.11 | 148,905 |
| 2023-01-11 | $8.09 | $8.13 | $8.09 | $8.09 | $8.09 | 178,654 |
| 2023-01-10 | $8.10 | $8.10 | $8.08 | $8.09 | $8.09 | 276,965 |
| 2023-01-09 | $8.10 | $8.11 | $8.08 | $8.09 | $8.09 | 149,457 |
| 2023-01-06 | $8.10 | $8.10 | $8.09 | $8.09 | $8.09 | 116,522 |
| 2023-01-05 | $8.10 | $8.11 | $8.08 | $8.08 | $8.08 | 245,696 |
| 2023-01-04 | $8.11 | $8.13 | $8.07 | $8.09 | $8.09 | 433,261 |
| 2023-01-03 | $8.07 | $8.13 | $8.06 | $8.08 | $8.08 | 500,312 |
| 2022-12-30 | $8.03 | $8.08 | $8.03 | $8.05 | $8.05 | 331,998 |
| 2022-12-29 | $8.06 | $8.11 | $8.05 | $8.05 | $8.05 | 696,807 |
| 2022-12-28 | $8.08 | $8.11 | $8.05 | $8.05 | $8.05 | 434,239 |
| 2022-12-27 | $8.08 | $8.14 | $8.08 | $8.10 | $8.10 | 315,169 |
| 2022-12-23 | $8.08 | $8.16 | $8.06 | $8.12 | $8.12 | 434,385 |
| 2022-12-22 | $8.06 | $8.09 | $8.04 | $8.08 | $8.08 | 450,919 |
| 2022-12-21 | $8.09 | $8.11 | $8.06 | $8.07 | $8.07 | 1,289,030 |
| 2022-12-20 | $8.06 | $8.08 | $8.06 | $8.07 | $8.07 | 523,651 |
| 2022-12-19 | $8.04 | $8.10 | $8.04 | $8.09 | $8.09 | 677,225 |
| 2022-12-16 | $8.06 | $8.10 | $8.02 | $8.06 | $8.06 | 1,249,761 |
| 2022-12-15 | $8.10 | $8.18 | $8.05 | $8.06 | $8.06 | 1,966,499 |
| 2022-12-14 | $8.03 | $8.17 | $8.01 | $8.14 | $8.14 | 2,975,391 |
| 2022-12-13 | $8.05 | $8.05 | $8.00 | $8.01 | $8.01 | 1,704,419 |
| 2022-12-12 | $8.01 | $8.14 | $7.97 | $8.01 | $8.01 | 5,448,275 |
| 2022-12-09 | $6.49 | $6.62 | $6.42 | $6.50 | $6.50 | 250,791 |
| 2022-12-08 | $6.61 | $6.72 | $6.47 | $6.52 | $6.52 | 228,528 |
| 2022-12-07 | $6.66 | $6.79 | $6.46 | $6.57 | $6.57 | 224,663 |
| 2022-12-06 | $6.82 | $7.03 | $6.61 | $6.71 | $6.71 | 461,767 |
| 2022-12-05 | $6.64 | $6.95 | $6.63 | $6.81 | $6.81 | 231,474 |
| 2022-12-02 | $6.65 | $6.83 | $6.61 | $6.74 | $6.74 | 189,035 |
| 2022-12-01 | $6.80 | $6.93 | $6.72 | $6.76 | $6.76 | 214,196 |
| 2022-11-30 | $6.64 | $6.96 | $6.54 | $6.80 | $6.80 | 575,078 |
| 2022-11-29 | $6.57 | $6.80 | $6.51 | $6.62 | $6.62 | 389,117 |
| 2022-11-28 | $6.74 | $7.00 | $6.56 | $6.65 | $6.65 | 331,156 |
| 2022-11-25 | $6.86 | $6.97 | $6.63 | $6.75 | $6.75 | 210,536 |
| 2022-11-23 | $6.92 | $7.07 | $6.90 | $6.95 | $6.95 | 137,704 |
| 2022-11-22 | $6.75 | $6.91 | $6.65 | $6.90 | $6.90 | 181,617 |
| 2022-11-21 | $7.32 | $7.38 | $6.69 | $6.76 | $6.76 | 227,634 |
| 2022-11-18 | $7.47 | $7.55 | $7.33 | $7.43 | $7.43 | 393,088 |
| 2022-11-17 | $7.04 | $7.33 | $7.02 | $7.30 | $7.30 | 218,972 |
| 2022-11-16 | $7.08 | $7.18 | $6.99 | $7.15 | $7.15 | 273,485 |
| 2022-11-15 | $7.12 | $7.40 | $7.12 | $7.22 | $7.22 | 342,267 |
| 2022-11-14 | $6.99 | $7.11 | $6.76 | $6.98 | $6.98 | 1,077,327 |
| 2022-11-11 | $6.71 | $7.67 | $6.64 | $7.02 | $7.02 | 1,445,003 |
| 2022-11-10 | $6.68 | $6.73 | $6.55 | $6.65 | $6.65 | 400,143 |
| 2022-11-09 | $6.83 | $6.88 | $5.96 | $6.40 | $6.40 | 1,431,814 |
| 2022-11-08 | $6.86 | $6.94 | $6.71 | $6.88 | $6.88 | 255,339 |
| 2022-11-07 | $6.97 | $6.97 | $6.80 | $6.84 | $6.84 | 238,132 |
| 2022-11-04 | $6.81 | $7.04 | $6.64 | $6.95 | $6.95 | 385,609 |
| 2022-11-03 | $6.63 | $6.94 | $6.62 | $6.87 | $6.87 | 371,558 |
| 2022-11-02 | $6.80 | $6.91 | $6.64 | $6.67 | $6.67 | 437,812 |
| 2022-11-01 | $6.75 | $6.91 | $6.67 | $6.85 | $6.85 | 463,381 |
| 2022-10-31 | $6.77 | $6.78 | $6.60 | $6.66 | $6.66 | 519,441 |
| 2022-10-28 | $6.70 | $6.89 | $6.66 | $6.72 | $6.72 | 369,010 |
| 2022-10-27 | $6.68 | $6.92 | $6.67 | $6.78 | $6.78 | 534,082 |
| 2022-10-26 | $6.62 | $6.91 | $6.50 | $6.71 | $6.71 | 1,769,419 |
| 2022-10-25 | $6.49 | $7.28 | $6.41 | $6.56 | $6.56 | 12,368,756 |
| 2022-10-24 | $5.20 | $5.22 | $4.82 | $5.03 | $5.03 | 571,323 |
| 2022-10-21 | $5.15 | $5.27 | $4.92 | $5.24 | $5.24 | 458,729 |
| 2022-10-20 | $5.24 | $5.29 | $5.04 | $5.19 | $5.19 | 600,414 |
| 2022-10-19 | $5.94 | $5.95 | $5.00 | $5.21 | $5.21 | 1,157,296 |
| 2022-10-18 | $6.09 | $6.25 | $5.88 | $5.94 | $5.94 | 697,350 |
| 2022-10-17 | $6.03 | $6.19 | $5.88 | $5.96 | $5.96 | 540,094 |
| 2022-10-14 | $6.40 | $6.46 | $5.92 | $5.95 | $5.95 | 717,501 |
| 2022-10-13 | $6.30 | $6.54 | $6.15 | $6.27 | $6.27 | 657,922 |
| 2022-10-12 | $7.00 | $7.09 | $6.55 | $6.58 | $6.58 | 746,338 |
| 2022-10-11 | $7.30 | $8.74 | $6.68 | $7.19 | $7.19 | 3,695,587 |
| 2022-10-10 | $7.51 | $7.52 | $7.25 | $7.35 | $7.35 | 271,541 |
| 2022-10-07 | $7.38 | $7.62 | $7.20 | $7.51 | $7.51 | 689,419 |
| 2022-10-06 | $7.42 | $7.55 | $7.16 | $7.49 | $7.49 | 626,528 |
| 2022-10-05 | $7.07 | $7.58 | $6.96 | $7.41 | $7.41 | 874,751 |
| 2022-10-04 | $7.01 | $7.28 | $6.78 | $7.20 | $7.20 | 686,795 |
| 2022-10-03 | $6.64 | $7.08 | $6.37 | $6.84 | $6.84 | 811,108 |
| 2022-09-30 | $6.37 | $6.72 | $6.33 | $6.57 | $6.57 | 422,693 |
| 2022-09-29 | $6.61 | $6.73 | $6.24 | $6.48 | $6.48 | 775,481 |
| 2022-09-28 | $6.44 | $6.94 | $6.40 | $6.73 | $6.73 | 896,489 |
| 2022-09-27 | $6.41 | $6.63 | $6.25 | $6.50 | $6.50 | 587,767 |
| 2022-09-26 | $6.31 | $6.73 | $6.28 | $6.36 | $6.36 | 629,406 |
| 2022-09-23 | $6.12 | $6.57 | $6.06 | $6.54 | $6.54 | 938,712 |
| 2022-09-22 | $6.16 | $6.52 | $6.01 | $6.26 | $6.26 | 707,772 |
| 2022-09-21 | $6.35 | $6.48 | $6.18 | $6.21 | $6.21 | 553,586 |
| 2022-09-20 | $6.48 | $6.60 | $6.32 | $6.39 | $6.39 | 642,185 |
| 2022-09-19 | $6.29 | $6.55 | $6.22 | $6.50 | $6.50 | 724,583 |
| 2022-09-16 | $6.40 | $6.53 | $6.25 | $6.40 | $6.40 | 914,624 |
| 2022-09-15 | $6.57 | $6.80 | $6.53 | $6.55 | $6.55 | 697,008 |
| 2022-09-14 | $6.68 | $6.80 | $6.42 | $6.67 | $6.67 | 691,148 |
| 2022-09-13 | $6.78 | $6.95 | $6.43 | $6.67 | $6.67 | 1,325,719 |
| 2022-09-12 | $6.81 | $7.35 | $6.77 | $7.16 | $7.16 | 1,256,171 |
| 2022-09-09 | $6.54 | $7.10 | $6.47 | $6.84 | $6.84 | 1,551,754 |
| 2022-09-08 | $6.20 | $6.65 | $6.08 | $6.46 | $6.46 | 1,969,614 |
| 2022-09-07 | $5.98 | $6.37 | $5.91 | $6.28 | $6.28 | 1,713,981 |
| 2022-09-06 | $6.48 | $6.48 | $5.99 | $6.02 | $6.02 | 2,718,345 |
| 2022-09-02 | $6.67 | $6.88 | $6.23 | $6.46 | $6.46 | 2,459,703 |
| 2022-09-01 | $7.01 | $7.12 | $6.41 | $6.55 | $6.55 | 3,123,862 |
| 2022-08-31 | $8.40 | $8.40 | $6.90 | $7.18 | $7.18 | 7,157,419 |
| 2022-08-30 | $10.22 | $10.49 | $8.20 | $8.20 | $8.20 | 10,991,403 |
| 2022-08-29 | $9.26 | $10.12 | $9.20 | $9.86 | $9.86 | 7,489,377 |
| 2022-08-26 | $9.07 | $9.47 | $8.55 | $9.34 | $9.34 | 3,164,469 |
| 2022-08-25 | $9.31 | $9.64 | $8.54 | $9.20 | $9.20 | 3,681,936 |
| 2022-08-24 | $8.38 | $9.57 | $8.36 | $9.18 | $9.18 | 4,806,135 |
| 2022-08-23 | $8.11 | $8.46 | $7.77 | $8.46 | $8.46 | 2,434,294 |
| 2022-08-22 | $7.99 | $9.24 | $7.68 | $8.28 | $8.28 | 5,432,756 |
| 2022-08-19 | $9.95 | $10.33 | $8.50 | $8.85 | $8.85 | 16,237,802 |
| 2022-08-18 | $7.93 | $11.64 | $7.81 | $10.00 | $10.00 | 21,125,039 |
| 2022-08-17 | $8.30 | $8.41 | $7.45 | $7.86 | $7.86 | 2,045,177 |
| 2022-08-16 | $7.17 | $8.89 | $6.80 | $8.47 | $8.47 | 5,157,341 |
| 2022-08-15 | $7.10 | $8.39 | $7.10 | $7.29 | $7.29 | 3,688,748 |
| 2022-08-12 | $6.87 | $6.93 | $6.54 | $6.92 | $6.92 | 1,008,305 |
| 2022-08-11 | $6.93 | $7.35 | $6.72 | $6.92 | $6.92 | 559,031 |
| 2022-08-10 | $7.25 | $7.40 | $6.97 | $6.98 | $6.98 | 337,442 |
| 2022-08-09 | $7.30 | $7.30 | $6.72 | $7.12 | $7.12 | 578,657 |
| 2022-08-08 | $7.56 | $8.28 | $7.34 | $7.38 | $7.38 | 1,318,831 |
| 2022-08-05 | $6.81 | $7.62 | $6.80 | $7.48 | $7.48 | 1,284,760 |
| 2022-08-04 | $6.77 | $6.99 | $6.75 | $6.95 | $6.95 | 175,914 |
| 2022-08-03 | $6.36 | $6.80 | $6.36 | $6.77 | $6.77 | 268,223 |
| 2022-08-02 | $6.11 | $6.54 | $6.11 | $6.36 | $6.36 | 210,423 |
| 2022-08-01 | $6.09 | $6.30 | $5.97 | $6.21 | $6.21 | 532,363 |
| 2022-07-29 | $6.41 | $6.51 | $6.27 | $6.37 | $6.37 | 388,370 |
| 2022-07-28 | $6.52 | $6.67 | $6.37 | $6.55 | $6.55 | 247,392 |
| 2022-07-27 | $6.22 | $6.56 | $6.08 | $6.52 | $6.52 | 895,100 |
| 2022-07-26 | $6.25 | $6.38 | $6.01 | $6.25 | $6.25 | 792,524 |
| 2022-07-25 | $6.15 | $6.62 | $5.82 | $6.56 | $6.56 | 3,559,633 |
| 2022-07-22 | $7.69 | $7.69 | $7.27 | $7.51 | $7.51 | 230,332 |
| 2022-07-21 | $7.75 | $7.79 | $7.51 | $7.77 | $7.77 | 166,577 |
| 2022-07-20 | $7.84 | $7.96 | $7.70 | $7.73 | $7.73 | 249,955 |
| 2022-07-19 | $7.79 | $8.00 | $7.70 | $7.80 | $7.80 | 193,629 |
| 2022-07-18 | $8.19 | $8.34 | $7.75 | $7.76 | $7.76 | 321,790 |
| 2022-07-15 | $7.97 | $8.36 | $7.79 | $8.22 | $8.22 | 400,145 |
| 2022-07-14 | $7.63 | $7.86 | $7.59 | $7.83 | $7.83 | 132,704 |
| 2022-07-13 | $8.00 | $8.07 | $7.63 | $7.75 | $7.75 | 413,104 |
| 2022-07-12 | $7.76 | $8.57 | $7.65 | $8.10 | $8.10 | 643,487 |
| 2022-07-11 | $8.00 | $8.03 | $7.74 | $7.77 | $7.77 | 465,280 |
| 2022-07-08 | $7.72 | $8.14 | $7.62 | $8.10 | $8.10 | 303,767 |
| 2022-07-07 | $7.48 | $7.90 | $7.41 | $7.88 | $7.88 | 313,411 |
| 2022-07-06 | $7.95 | $8.11 | $7.21 | $7.44 | $7.44 | 572,462 |
| 2022-07-05 | $7.19 | $8.05 | $7.11 | $8.02 | $8.02 | 488,622 |
| 2022-07-01 | $7.15 | $7.55 | $7.07 | $7.36 | $7.36 | 496,892 |
| 2022-06-30 | $7.39 | $7.49 | $6.94 | $7.21 | $7.21 | 630,503 |
| 2022-06-29 | $8.02 | $8.13 | $7.50 | $7.62 | $7.62 | 539,809 |
| 2022-06-28 | $8.31 | $8.31 | $7.83 | $8.16 | $8.16 | 635,498 |
| 2022-06-27 | $9.54 | $9.68 | $8.14 | $8.24 | $8.24 | 1,329,342 |
| 2022-06-24 | $9.61 | $9.95 | $9.45 | $9.56 | $9.56 | 2,169,998 |
| 2022-06-23 | $9.90 | $12.25 | $9.17 | $10.04 | $10.04 | 11,503,491 |
| 2022-06-22 | $7.66 | $9.29 | $7.66 | $8.63 | $8.63 | 2,058,715 |
| 2022-06-21 | $7.99 | $8.19 | $7.72 | $7.82 | $7.82 | 558,846 |
| 2022-06-17 | $7.51 | $7.92 | $7.43 | $7.85 | $7.85 | 511,382 |
| 2022-06-16 | $7.29 | $7.43 | $6.88 | $7.41 | $7.41 | 573,895 |
| 2022-06-15 | $7.35 | $7.73 | $7.32 | $7.55 | $7.55 | 393,573 |
| 2022-06-14 | $7.17 | $7.21 | $6.93 | $7.20 | $7.20 | 241,013 |
| 2022-06-13 | $7.19 | $7.21 | $6.83 | $7.13 | $7.13 | 322,045 |
| 2022-06-10 | $7.60 | $7.70 | $7.37 | $7.43 | $7.43 | 189,297 |
| 2022-06-09 | $7.82 | $7.95 | $7.74 | $7.76 | $7.76 | 178,268 |
| 2022-06-08 | $7.91 | $8.07 | $7.73 | $7.89 | $7.89 | 187,276 |
| 2022-06-07 | $7.59 | $8.00 | $7.50 | $7.98 | $7.98 | 226,931 |
| 2022-06-06 | $7.88 | $7.93 | $7.66 | $7.73 | $7.73 | 243,947 |
| 2022-06-03 | $7.75 | $7.85 | $7.53 | $7.85 | $7.81 | 208,434 |
| 2022-06-02 | $7.67 | $7.93 | $7.52 | $7.91 | $7.87 | 300,021 |
| 2022-06-01 | $7.71 | $7.84 | $7.54 | $7.65 | $7.61 | 246,614 |
| 2022-05-31 | $7.51 | $7.94 | $7.42 | $7.73 | $7.69 | 443,071 |
| 2022-05-27 | $7.47 | $8.05 | $7.39 | $7.51 | $7.47 | 933,905 |
| 2022-05-26 | $7.44 | $7.50 | $7.30 | $7.36 | $7.32 | 207,777 |
| 2022-05-25 | $7.16 | $7.53 | $7.16 | $7.30 | $7.26 | 221,606 |
| 2022-05-24 | $6.97 | $7.35 | $6.86 | $7.22 | $7.18 | 339,992 |
| 2022-05-23 | $7.00 | $7.37 | $6.94 | $7.18 | $7.14 | 381,155 |
| 2022-05-20 | $7.20 | $7.37 | $6.67 | $6.90 | $6.86 | 540,282 |
| 2022-05-19 | $6.78 | $7.32 | $6.74 | $7.14 | $7.10 | 487,763 |
| 2022-05-18 | $6.75 | $7.13 | $6.49 | $6.86 | $6.82 | 1,422,282 |
| 2022-05-17 | $7.03 | $7.15 | $6.42 | $6.95 | $6.91 | 770,135 |
| 2022-05-16 | $5.72 | $7.43 | $5.72 | $7.11 | $7.07 | 3,446,278 |
| 2022-05-13 | $7.55 | $7.75 | $6.91 | $7.14 | $7.10 | 802,746 |
| 2022-05-12 | $6.66 | $7.41 | $6.61 | $7.36 | $7.32 | 703,653 |
| 2022-05-11 | $7.23 | $7.29 | $6.52 | $6.87 | $6.83 | 1,279,989 |
| 2022-05-10 | $7.76 | $7.77 | $7.18 | $7.26 | $7.22 | 582,441 |
| 2022-05-09 | $8.42 | $8.50 | $7.44 | $7.56 | $7.52 | 611,091 |
| 2022-05-06 | $8.64 | $8.88 | $8.50 | $8.58 | $8.54 | 371,870 |
| 2022-05-05 | $8.85 | $9.03 | $8.63 | $8.83 | $8.78 | 326,429 |
| 2022-05-04 | $8.92 | $9.20 | $8.60 | $9.12 | $9.07 | 258,719 |
| 2022-05-03 | $8.92 | $8.95 | $8.62 | $8.87 | $8.82 | 251,170 |
| 2022-05-02 | $8.95 | $9.12 | $8.78 | $9.00 | $8.95 | 184,942 |
| 2022-04-29 | $8.96 | $9.09 | $8.72 | $8.78 | $8.73 | 223,066 |
| 2022-04-28 | $8.82 | $9.03 | $8.60 | $8.90 | $8.85 | 221,281 |
| 2022-04-27 | $9.05 | $9.24 | $8.65 | $8.66 | $8.62 | 478,409 |
| 2022-04-26 | $9.43 | $9.44 | $9.07 | $9.17 | $9.12 | 351,371 |
| 2022-04-25 | $9.40 | $9.56 | $9.12 | $9.44 | $9.39 | 189,783 |
| 2022-04-22 | $9.57 | $9.66 | $9.30 | $9.49 | $9.44 | 147,653 |
| 2022-04-21 | $9.87 | $9.93 | $9.41 | $9.59 | $9.54 | 232,663 |
| 2022-04-20 | $10.11 | $10.11 | $9.62 | $9.70 | $9.65 | 235,701 |
| 2022-04-19 | $9.75 | $10.32 | $9.71 | $10.01 | $9.96 | 285,809 |
| 2022-04-18 | $9.91 | $10.00 | $9.67 | $9.81 | $9.76 | 214,251 |
| 2022-04-14 | $10.50 | $10.60 | $9.85 | $9.96 | $9.91 | 838,225 |
| 2022-04-13 | $9.87 | $10.84 | $9.85 | $10.41 | $10.36 | 1,106,414 |
| 2022-04-12 | $10.08 | $10.27 | $9.79 | $9.87 | $9.82 | 203,811 |
| 2022-04-11 | $9.73 | $10.05 | $9.73 | $9.92 | $9.87 | 189,936 |
| 2022-04-08 | $9.56 | $9.92 | $9.46 | $9.84 | $9.79 | 212,197 |
| 2022-04-07 | $9.39 | $9.77 | $9.26 | $9.59 | $9.54 | 276,463 |
| 2022-04-06 | $9.66 | $9.71 | $9.18 | $9.36 | $9.31 | 475,705 |
| 2022-04-05 | $10.01 | $10.15 | $9.74 | $9.81 | $9.76 | 340,889 |
| 2022-04-04 | $10.12 | $10.20 | $9.95 | $10.01 | $9.96 | 242,311 |
| 2022-04-01 | $9.98 | $10.18 | $9.75 | $10.12 | $10.07 | 387,131 |
| 2022-03-31 | $10.29 | $10.47 | $9.77 | $9.83 | $9.78 | 524,227 |
| 2022-03-30 | $10.26 | $10.67 | $10.04 | $10.27 | $10.22 | 308,583 |
| 2022-03-29 | $10.31 | $10.65 | $10.08 | $10.23 | $10.18 | 378,202 |
| 2022-03-28 | $10.05 | $10.19 | $9.96 | $10.15 | $10.10 | 293,300 |
| 2022-03-25 | $10.16 | $10.27 | $9.91 | $10.16 | $10.11 | 423,021 |
| 2022-03-24 | $10.70 | $10.72 | $9.90 | $10.20 | $10.15 | 1,562,782 |
| 2022-03-23 | $11.75 | $11.78 | $10.93 | $11.07 | $11.01 | 610,710 |
| 2022-03-22 | $11.53 | $11.89 | $11.34 | $11.74 | $11.68 | 673,562 |
| 2022-03-21 | $11.61 | $11.80 | $11.07 | $11.46 | $11.40 | 737,393 |
| 2022-03-18 | $11.67 | $12.03 | $11.51 | $11.67 | $11.61 | 657,731 |
| 2022-03-17 | $11.32 | $11.63 | $11.12 | $11.62 | $11.56 | 352,877 |
| 2022-03-16 | $11.26 | $11.93 | $10.98 | $11.50 | $11.44 | 714,398 |
| 2022-03-15 | $10.20 | $11.03 | $10.20 | $10.96 | $10.90 | 263,502 |
| 2022-03-14 | $10.14 | $10.34 | $9.95 | $10.24 | $10.19 | 420,690 |
| 2022-03-11 | $10.52 | $10.66 | $10.08 | $10.10 | $10.05 | 272,752 |
| 2022-03-10 | $10.49 | $10.68 | $10.36 | $10.57 | $10.52 | 725,183 |
| 2022-03-09 | $10.50 | $10.93 | $10.49 | $10.70 | $10.64 | 339,932 |
| 2022-03-08 | $10.44 | $10.82 | $10.20 | $10.40 | $10.35 | 470,011 |
| 2022-03-07 | $10.94 | $11.27 | $10.47 | $10.64 | $10.59 | 333,905 |
| 2022-03-04 | $11.31 | $11.38 | $10.62 | $11.07 | $10.97 | 501,895 |
| 2022-03-03 | $11.32 | $11.89 | $11.26 | $11.41 | $11.31 | 515,772 |
| 2022-03-02 | $11.41 | $11.70 | $11.33 | $11.54 | $11.44 | 197,154 |
| 2022-03-01 | $11.29 | $11.49 | $11.02 | $11.37 | $11.27 | 395,165 |
| 2022-02-28 | $11.48 | $11.74 | $11.23 | $11.42 | $11.32 | 571,245 |
| 2022-02-25 | $10.47 | $11.63 | $10.29 | $11.54 | $11.44 | 621,055 |
| 2022-02-24 | $9.74 | $11.03 | $9.68 | $10.59 | $10.50 | 637,087 |
| 2022-02-23 | $10.43 | $10.43 | $10.14 | $10.18 | $10.09 | 310,315 |
| 2022-02-22 | $10.29 | $10.44 | $9.94 | $10.01 | $9.92 | 484,802 |
| 2022-02-18 | $10.29 | $10.42 | $9.91 | $10.38 | $10.29 | 710,423 |
| 2022-02-17 | $10.54 | $11.01 | $10.22 | $10.27 | $10.18 | 317,896 |
| 2022-02-16 | $10.15 | $10.84 | $10.02 | $10.66 | $10.57 | 1,106,614 |
| 2022-02-15 | $10.28 | $10.57 | $9.90 | $10.35 | $10.26 | 1,437,806 |
| 2022-02-14 | $9.19 | $10.69 | $8.56 | $10.60 | $10.51 | 3,349,340 |
| 2022-02-11 | $10.97 | $11.04 | $10.20 | $10.44 | $10.35 | 387,240 |
| 2022-02-10 | $10.98 | $11.31 | $10.78 | $10.83 | $10.73 | 234,632 |
| 2022-02-09 | $11.00 | $11.38 | $10.94 | $11.23 | $11.13 | 182,517 |
| 2022-02-08 | $10.76 | $11.02 | $10.73 | $10.96 | $10.86 | 548,579 |
| 2022-02-07 | $11.04 | $11.58 | $10.61 | $10.91 | $10.81 | 351,524 |
| 2022-02-04 | $10.54 | $11.28 | $10.43 | $11.12 | $11.02 | 222,229 |
| 2022-02-03 | $10.81 | $11.13 | $10.51 | $10.58 | $10.49 | 222,069 |
| 2022-02-02 | $11.10 | $11.40 | $10.71 | $10.90 | $10.80 | 333,424 |
| 2022-02-01 | $10.92 | $11.79 | $10.87 | $11.01 | $10.91 | 570,404 |
| 2022-01-31 | $10.41 | $10.88 | $10.41 | $10.84 | $10.74 | 288,082 |
| 2022-01-28 | $10.22 | $10.50 | $9.92 | $10.49 | $10.40 | 221,896 |
| 2022-01-27 | $10.33 | $10.50 | $10.07 | $10.26 | $10.17 | 325,957 |
| 2022-01-26 | $10.83 | $10.83 | $10.12 | $10.21 | $10.12 | 247,060 |
| 2022-01-25 | $10.20 | $10.78 | $10.04 | $10.56 | $10.47 | 495,967 |
| 2022-01-24 | $9.99 | $10.63 | $9.81 | $10.33 | $10.24 | 515,083 |
| 2022-01-21 | $10.02 | $10.60 | $9.95 | $10.30 | $10.21 | 394,963 |
| 2022-01-20 | $9.96 | $10.24 | $9.96 | $10.10 | $10.01 | 692,345 |
| 2022-01-19 | $10.25 | $10.29 | $9.82 | $9.89 | $9.80 | 663,484 |
| 2022-01-18 | $10.27 | $10.27 | $9.97 | $10.06 | $9.97 | 290,668 |
| 2022-01-14 | $10.40 | $10.45 | $9.96 | $10.41 | $10.32 | 386,539 |
| 2022-01-13 | $10.85 | $10.94 | $10.37 | $10.42 | $10.33 | 205,360 |
| 2022-01-12 | $11.08 | $11.08 | $10.49 | $10.83 | $10.73 | 337,555 |
| 2022-01-11 | $10.52 | $10.85 | $10.37 | $10.81 | $10.71 | 311,962 |
| 2022-01-10 | $10.71 | $10.77 | $10.07 | $10.42 | $10.33 | 544,811 |
| 2022-01-07 | $11.60 | $11.73 | $10.79 | $10.87 | $10.77 | 665,538 |
| 2022-01-06 | $11.84 | $11.98 | $11.27 | $11.47 | $11.37 | 295,002 |
| 2022-01-05 | $12.65 | $12.81 | $11.63 | $11.65 | $11.55 | 526,282 |
| 2022-01-04 | $12.37 | $12.65 | $12.28 | $12.61 | $12.50 | 273,493 |
| 2022-01-03 | $12.94 | $13.09 | $12.18 | $12.34 | $12.23 | 415,729 |
| 2021-12-31 | $12.80 | $13.28 | $12.79 | $12.93 | $12.82 | 370,832 |
| 2021-12-30 | $12.50 | $12.98 | $12.42 | $12.84 | $12.73 | 311,901 |
| 2021-12-29 | $12.36 | $12.61 | $12.32 | $12.50 | $12.39 | 274,795 |
| 2021-12-28 | $12.13 | $12.75 | $12.13 | $12.50 | $12.39 | 345,332 |
| 2021-12-27 | $12.01 | $12.18 | $11.81 | $12.17 | $12.06 | 623,256 |
| 2021-12-23 | $11.85 | $12.02 | $11.62 | $12.00 | $11.89 | 307,891 |
| 2021-12-22 | $11.60 | $11.90 | $11.58 | $11.85 | $11.74 | 164,385 |
| 2021-12-21 | $11.44 | $11.88 | $11.44 | $11.68 | $11.58 | 252,830 |
| 2021-12-20 | $11.41 | $11.67 | $11.05 | $11.29 | $11.19 | 429,999 |
| 2021-12-17 | $11.28 | $11.71 | $11.28 | $11.63 | $11.53 | 468,476 |
| 2021-12-16 | $11.61 | $11.74 | $11.28 | $11.43 | $11.33 | 278,886 |
| 2021-12-15 | $11.32 | $11.65 | $11.22 | $11.48 | $11.38 | 469,536 |
| 2021-12-14 | $11.46 | $11.73 | $11.35 | $11.50 | $11.40 | 460,440 |
| 2021-12-13 | $12.17 | $12.24 | $11.36 | $11.55 | $11.45 | 1,116,705 |
| 2021-12-10 | $12.11 | $12.45 | $11.85 | $11.98 | $11.87 | 623,791 |
| 2021-12-09 | $12.95 | $13.03 | $12.04 | $12.27 | $12.16 | 744,639 |
| 2021-12-08 | $14.28 | $14.31 | $12.60 | $12.82 | $12.71 | 1,760,381 |
| 2021-12-07 | $13.77 | $13.86 | $13.47 | $13.51 | $13.39 | 618,754 |
| 2021-12-06 | $13.72 | $14.10 | $13.55 | $13.68 | $13.56 | 378,944 |
| 2021-12-03 | $14.28 | $14.28 | $13.42 | $13.74 | $13.58 | 291,828 |
| 2021-12-02 | $13.56 | $13.99 | $13.56 | $13.85 | $13.69 | 233,872 |
| 2021-12-01 | $13.56 | $14.10 | $13.50 | $13.61 | $13.45 | 461,030 |
| 2021-11-30 | $13.72 | $13.88 | $13.14 | $13.46 | $13.30 | 678,380 |
| 2021-11-29 | $14.09 | $14.19 | $13.56 | $13.87 | $13.71 | 499,469 |
| 2021-11-26 | $13.93 | $14.20 | $13.83 | $14.07 | $13.90 | 213,303 |
| 2021-11-24 | $14.01 | $14.28 | $13.91 | $14.08 | $13.91 | 264,737 |
| 2021-11-23 | $14.40 | $14.40 | $13.97 | $14.15 | $13.98 | 334,468 |
| 2021-11-22 | $14.34 | $14.49 | $13.93 | $14.40 | $14.23 | 432,932 |
| 2021-11-19 | $14.02 | $14.52 | $14.00 | $14.39 | $14.22 | 355,460 |
| 2021-11-18 | $14.50 | $14.65 | $13.95 | $14.20 | $14.03 | 402,581 |
| 2021-11-17 | $14.71 | $14.75 | $14.20 | $14.50 | $14.33 | 624,325 |
| 2021-11-16 | $15.60 | $15.60 | $14.38 | $14.50 | $14.33 | 1,409,115 |
| 2021-11-15 | $16.00 | $16.20 | $15.45 | $15.57 | $15.39 | 470,723 |
| 2021-11-12 | $16.16 | $16.26 | $15.97 | $16.03 | $15.84 | 321,817 |
| 2021-11-11 | $16.09 | $16.37 | $15.95 | $16.10 | $15.91 | 239,297 |
| 2021-11-10 | $16.11 | $16.30 | $15.65 | $16.06 | $15.87 | 300,283 |
| 2021-11-09 | $16.50 | $16.50 | $16.12 | $16.21 | $16.02 | 282,961 |
| 2021-11-08 | $16.10 | $16.43 | $16.01 | $16.22 | $16.03 | 209,676 |
| 2021-11-05 | $16.25 | $16.51 | $15.96 | $16.21 | $16.02 | 343,254 |
| 2021-11-04 | $16.38 | $16.51 | $16.06 | $16.27 | $16.08 | 277,746 |
| 2021-11-03 | $16.01 | $16.79 | $15.91 | $16.38 | $16.19 | 270,046 |
| 2021-11-02 | $16.10 | $16.47 | $16.00 | $16.31 | $16.12 | 323,712 |
| 2021-11-01 | $16.66 | $16.93 | $16.05 | $16.21 | $16.02 | 347,490 |
| 2021-10-29 | $16.96 | $17.02 | $16.55 | $16.66 | $16.46 | 508,461 |
| 2021-10-28 | $17.05 | $17.16 | $16.87 | $17.02 | $16.82 | 338,397 |
| 2021-10-27 | $17.25 | $17.46 | $16.94 | $17.21 | $17.01 | 249,971 |
| 2021-10-26 | $17.10 | $17.25 | $16.93 | $17.22 | $17.02 | 180,702 |
| 2021-10-25 | $17.49 | $17.49 | $16.95 | $17.13 | $16.93 | 253,714 |
| 2021-10-22 | $17.79 | $18.06 | $17.37 | $17.54 | $17.33 | 241,984 |
| 2021-10-21 | $17.19 | $17.96 | $17.15 | $17.92 | $17.71 | 301,765 |
| 2021-10-20 | $16.87 | $17.46 | $16.80 | $17.37 | $17.17 | 214,736 |
| 2021-10-19 | $16.90 | $17.23 | $16.88 | $17.09 | $16.89 | 209,322 |
| 2021-10-18 | $17.22 | $17.36 | $16.91 | $17.00 | $16.80 | 296,591 |
| 2021-10-15 | $17.98 | $18.43 | $17.27 | $17.48 | $17.27 | 661,696 |
| 2021-10-14 | $17.23 | $18.19 | $17.12 | $18.05 | $17.84 | 832,966 |
| 2021-10-13 | $17.04 | $17.19 | $16.36 | $17.16 | $16.96 | 336,707 |
| 2021-10-12 | $16.58 | $17.05 | $16.56 | $17.04 | $16.84 | 293,783 |
| 2021-10-11 | $16.33 | $17.10 | $16.33 | $16.78 | $16.58 | 314,734 |
| 2021-10-08 | $16.05 | $16.51 | $16.05 | $16.50 | $16.31 | 164,402 |
| 2021-10-07 | $16.00 | $16.48 | $16.00 | $16.15 | $15.96 | 311,137 |
| 2021-10-06 | $15.90 | $16.36 | $15.63 | $16.05 | $15.86 | 638,785 |
| 2021-10-05 | $16.53 | $16.79 | $16.10 | $16.25 | $16.06 | 655,899 |
| 2021-10-04 | $16.77 | $16.85 | $16.04 | $16.31 | $16.12 | 629,598 |
| 2021-10-01 | $17.13 | $17.41 | $16.31 | $16.90 | $16.70 | 964,193 |
| 2021-09-30 | $16.21 | $17.60 | $15.86 | $17.59 | $17.38 | 1,378,516 |
| 2021-09-29 | $15.48 | $16.01 | $15.30 | $16.01 | $15.82 | 505,175 |
| 2021-09-28 | $15.00 | $15.55 | $14.76 | $15.55 | $15.37 | 601,869 |
| 2021-09-27 | $15.47 | $15.58 | $15.05 | $15.35 | $15.17 | 600,585 |
| 2021-09-24 | $15.45 | $15.66 | $15.25 | $15.41 | $15.23 | 467,605 |
| 2021-09-23 | $14.95 | $15.89 | $14.95 | $15.66 | $15.48 | 1,631,107 |
| 2021-09-22 | $14.84 | $14.99 | $14.60 | $14.90 | $14.72 | 1,045,406 |
| 2021-09-21 | $14.73 | $15.09 | $14.47 | $14.84 | $14.67 | 684,012 |
| 2021-09-20 | $14.63 | $14.75 | $14.06 | $14.45 | $14.28 | 1,180,494 |
| 2021-09-17 | $15.59 | $16.00 | $14.99 | $14.99 | $14.81 | 3,555,121 |
| 2021-09-16 | $15.65 | $15.67 | $15.00 | $15.50 | $15.32 | 1,641,814 |
| 2021-09-15 | $14.78 | $15.25 | $14.00 | $14.93 | $14.75 | 2,988,732 |
| 2021-09-14 | $14.83 | $15.04 | $13.91 | $13.92 | $13.76 | 2,099,325 |
| 2021-09-13 | $15.01 | $15.32 | $14.56 | $14.80 | $14.63 | 955,539 |
| 2021-09-10 | $15.53 | $15.64 | $14.96 | $14.99 | $14.81 | 817,764 |
| 2021-09-09 | $15.83 | $16.00 | $15.54 | $15.64 | $15.46 | 796,993 |
| 2021-09-08 | $16.14 | $16.49 | $16.00 | $16.07 | $15.88 | 402,215 |
| 2021-09-07 | $17.00 | $17.15 | $15.75 | $16.54 | $16.35 | 545,195 |
| 2021-09-03 | $16.89 | $17.32 | $16.80 | $16.90 | $16.70 | 721,617 |
| 2021-09-02 | $16.58 | $16.88 | $16.30 | $16.75 | $16.55 | 589,889 |
| 2021-09-01 | $16.79 | $16.87 | $16.25 | $16.48 | $16.29 | 679,617 |
| 2021-08-31 | $16.83 | $17.05 | $16.20 | $16.26 | $16.07 | 724,267 |
| 2021-08-30 | $16.70 | $17.50 | $16.42 | $16.95 | $16.75 | 1,887,281 |
| 2021-08-27 | $17.19 | $17.44 | $16.15 | $16.27 | $16.08 | 922,575 |
| 2021-08-26 | $16.25 | $17.28 | $16.10 | $17.03 | $16.83 | 749,574 |
| 2021-08-25 | $16.45 | $16.98 | $16.24 | $16.40 | $16.21 | 502,157 |
| 2021-08-24 | $16.02 | $16.48 | $15.87 | $16.41 | $16.22 | 484,181 |
| 2021-08-23 | $16.55 | $16.79 | $15.82 | $15.97 | $15.78 | 952,762 |
| 2021-08-20 | $16.00 | $16.49 | $15.85 | $16.18 | $15.99 | 718,581 |
| 2021-08-19 | $15.90 | $16.45 | $15.09 | $15.69 | $15.51 | 642,932 |
| 2021-08-18 | $14.50 | $15.94 | $14.50 | $15.86 | $15.67 | 831,412 |
| 2021-08-17 | $15.17 | $15.35 | $14.13 | $14.46 | $14.29 | 1,545,743 |
| 2021-08-16 | $15.54 | $15.85 | $15.05 | $15.49 | $15.31 | 1,200,510 |
| 2021-08-13 | $16.11 | $16.60 | $15.41 | $15.52 | $15.34 | 1,476,136 |
| 2021-08-12 | $17.28 | $17.55 | $15.61 | $15.71 | $15.53 | 2,152,594 |
| 2021-08-11 | $18.90 | $19.00 | $17.10 | $17.10 | $16.90 | 4,385,409 |
| 2021-08-10 | $20.19 | $20.44 | $18.83 | $19.09 | $18.87 | 2,112,876 |
| 2021-08-09 | $18.60 | $20.19 | $18.21 | $19.55 | $19.32 | 3,850,306 |
| 2021-08-06 | $19.46 | $19.75 | $17.50 | $18.07 | $17.86 | 5,130,599 |
| 2021-08-05 | $17.00 | $17.25 | $15.10 | $16.50 | $16.31 | 9,529,797 |