Diversey Holdings Ltd (DSEY) Exchange: NASDAQ
Data as of May 9, 2025
$8.39 ($0.00) 0.00%
Diversey Holdings Ltd - Daily Information
Click for more stock information on Diversey Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.39 |
| Previous Close | $8.39 |
| High | $8.40 |
| Low | $8.39 |
| Adjusted Open | $8.39 |
| Previous Adjusted Close | $8.39 |
| Adjusted High | $8.40 |
| Adjusted Low | $8.39 |
About Diversey Holdings Ltd (DSEY)
Diversey Holdings Ltd (DSEY) is an American consumer products company focused on consumer goods and personal care products. Founded in 2017, Diversey has experienced steady growth, growing from 5 million to over 30 million in 2020. They offer a range of products including laundry detergents, fabric softeners, cleaners and more. Diversey also provides professional cleaning products for the janitorial, food retail and hospitality industries, covering solutions for a wide range of applications from healthcare and hospitality to commercial establishments. The company is also in charge of Disaster Ready Solutions, a line of sanitation and safety products designed to protect against bad air and clean up biological or chemical spills.
Invest in Diversey Holdings Ltd (DSEY)
Historical Stock Data for Diversey Holdings Ltd (DSEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | $8.39 | $8.40 | $8.39 | $8.39 | $8.39 | 1,718,865 |
| 2023-07-03 | $8.39 | $8.40 | $8.39 | $8.39 | $8.39 | 441,147 |
| 2023-06-30 | $8.40 | $8.40 | $8.39 | $8.39 | $8.39 | 1,269,436 |
| 2023-06-29 | $8.39 | $8.40 | $8.38 | $8.39 | $8.39 | 1,661,324 |
| 2023-06-28 | $8.38 | $8.40 | $8.38 | $8.38 | $8.38 | 1,542,202 |
| 2023-06-27 | $8.39 | $8.40 | $8.38 | $8.39 | $8.39 | 4,317,703 |
| 2023-06-26 | $8.37 | $8.38 | $8.35 | $8.36 | $8.36 | 901,026 |
| 2023-06-23 | $8.36 | $8.37 | $8.35 | $8.37 | $8.37 | 1,418,959 |
| 2023-06-22 | $8.37 | $8.37 | $8.35 | $8.37 | $8.37 | 1,631,177 |
| 2023-06-21 | $8.36 | $8.37 | $8.35 | $8.37 | $8.37 | 1,396,214 |
| 2023-06-20 | $8.36 | $8.37 | $8.33 | $8.36 | $8.36 | 801,081 |
| 2023-06-16 | $8.38 | $8.38 | $8.35 | $8.36 | $8.36 | 1,930,473 |
| 2023-06-15 | $8.35 | $8.39 | $8.35 | $8.38 | $8.38 | 2,054,049 |
| 2023-06-14 | $8.35 | $8.35 | $8.34 | $8.34 | $8.34 | 329,309 |
| 2023-06-13 | $8.34 | $8.36 | $8.34 | $8.34 | $8.34 | 495,247 |
| 2023-06-12 | $8.32 | $8.35 | $8.30 | $8.34 | $8.34 | 465,368 |
| 2023-06-09 | $8.35 | $8.35 | $8.28 | $8.32 | $8.32 | 6,472,336 |
| 2023-06-08 | $8.35 | $8.36 | $8.30 | $8.35 | $8.35 | 1,712,014 |
| 2023-06-07 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 371,050 |
| 2023-06-06 | $8.32 | $8.36 | $8.31 | $8.35 | $8.35 | 873,507 |
| 2023-06-05 | $8.33 | $8.33 | $8.31 | $8.32 | $8.32 | 1,718,646 |
| 2023-06-02 | $8.34 | $8.34 | $8.32 | $8.33 | $8.33 | 346,024 |
| 2023-06-01 | $8.33 | $8.34 | $8.32 | $8.33 | $8.33 | 495,215 |
| 2023-05-31 | $8.36 | $8.36 | $8.32 | $8.33 | $8.33 | 1,564,349 |
| 2023-05-30 | $8.35 | $8.41 | $8.34 | $8.36 | $8.36 | 12,268,421 |
| 2023-05-26 | $8.37 | $8.38 | $8.34 | $8.34 | $8.34 | 1,585,793 |
| 2023-05-25 | $8.35 | $8.39 | $8.35 | $8.37 | $8.37 | 5,929,962 |
| 2023-05-24 | $8.32 | $8.40 | $8.31 | $8.37 | $8.37 | 3,584,469 |
| 2023-05-23 | $8.33 | $8.37 | $8.31 | $8.32 | $8.32 | 2,811,404 |
| 2023-05-22 | $8.29 | $8.34 | $8.29 | $8.33 | $8.33 | 2,192,312 |
| 2023-05-19 | $8.31 | $8.33 | $8.29 | $8.30 | $8.30 | 2,278,020 |
| 2023-05-18 | $8.30 | $8.32 | $8.28 | $8.28 | $8.28 | 1,835,834 |
| 2023-05-17 | $8.29 | $8.32 | $8.27 | $8.31 | $8.31 | 2,614,913 |
| 2023-05-16 | $8.26 | $8.29 | $8.26 | $8.27 | $8.27 | 1,395,800 |
| 2023-05-15 | $8.25 | $8.29 | $8.25 | $8.28 | $8.28 | 3,269,593 |
| 2023-05-12 | $8.26 | $8.26 | $8.22 | $8.25 | $8.25 | 719,362 |
| 2023-05-11 | $8.26 | $8.26 | $8.23 | $8.24 | $8.24 | 513,444 |
| 2023-05-10 | $8.29 | $8.29 | $8.25 | $8.26 | $8.26 | 2,427,652 |
| 2023-05-09 | $8.25 | $8.28 | $8.25 | $8.28 | $8.28 | 1,611,920 |
| 2023-05-08 | $8.23 | $8.33 | $8.23 | $8.27 | $8.27 | 4,213,465 |
| 2023-05-05 | $8.15 | $8.22 | $8.14 | $8.22 | $8.22 | 2,057,524 |
| 2023-05-04 | $8.14 | $8.15 | $8.13 | $8.15 | $8.15 | 786,200 |
| 2023-05-03 | $8.15 | $8.16 | $8.14 | $8.15 | $8.15 | 905,021 |
| 2023-05-02 | $8.14 | $8.15 | $8.12 | $8.15 | $8.15 | 1,049,243 |
| 2023-05-01 | $8.14 | $8.15 | $8.11 | $8.14 | $8.14 | 1,152,105 |
| 2023-04-28 | $8.13 | $8.14 | $8.12 | $8.13 | $8.13 | 2,269,873 |
| 2023-04-27 | $8.14 | $8.15 | $8.11 | $8.12 | $8.12 | 4,068,471 |
| 2023-04-26 | $8.13 | $8.15 | $8.11 | $8.12 | $8.12 | 1,868,070 |
| 2023-04-25 | $8.15 | $8.17 | $8.13 | $8.14 | $8.14 | 4,272,745 |
| 2023-04-24 | $8.16 | $8.16 | $8.14 | $8.15 | $8.15 | 1,016,233 |
| 2023-04-21 | $8.15 | $8.16 | $8.15 | $8.16 | $8.16 | 2,010,739 |
| 2023-04-20 | $8.14 | $8.16 | $8.14 | $8.15 | $8.15 | 1,230,284 |
| 2023-04-19 | $8.13 | $8.17 | $8.13 | $8.15 | $8.15 | 2,044,420 |
| 2023-04-18 | $8.15 | $8.15 | $8.13 | $8.14 | $8.14 | 2,875,440 |
| 2023-04-17 | $8.12 | $8.16 | $8.11 | $8.13 | $8.13 | 1,549,409 |
| 2023-04-14 | $8.14 | $8.17 | $8.11 | $8.11 | $8.11 | 598,071 |
| 2023-04-13 | $8.15 | $8.16 | $8.13 | $8.14 | $8.14 | 1,637,094 |
| 2023-04-12 | $8.16 | $8.17 | $8.13 | $8.13 | $8.13 | 1,257,692 |
| 2023-04-11 | $8.16 | $8.18 | $8.14 | $8.14 | $8.14 | 1,749,993 |
| 2023-04-10 | $8.11 | $8.19 | $8.11 | $8.14 | $8.14 | 2,443,755 |
| 2023-04-06 | $8.15 | $8.16 | $8.11 | $8.11 | $8.11 | 665,373 |
| 2023-04-05 | $8.09 | $8.16 | $8.08 | $8.15 | $8.15 | 2,112,989 |
| 2023-04-04 | $8.09 | $8.14 | $8.07 | $8.13 | $8.13 | 2,185,318 |
| 2023-04-03 | $8.08 | $8.09 | $8.07 | $8.09 | $8.09 | 1,412,355 |
| 2023-03-31 | $8.10 | $8.11 | $8.07 | $8.09 | $8.09 | 3,672,466 |
| 2023-03-30 | $8.08 | $8.10 | $8.06 | $8.10 | $8.10 | 643,987 |
| 2023-03-29 | $8.12 | $8.13 | $8.05 | $8.07 | $8.07 | 703,443 |
| 2023-03-28 | $8.03 | $8.14 | $8.03 | $8.10 | $8.10 | 711,410 |
| 2023-03-27 | $8.03 | $8.06 | $8.01 | $8.04 | $8.04 | 1,136,153 |
| 2023-03-24 | $8.04 | $8.04 | $8.01 | $8.03 | $8.03 | 1,012,239 |
| 2023-03-23 | $8.01 | $8.06 | $8.01 | $8.04 | $8.04 | 1,360,301 |
| 2023-03-22 | $8.03 | $8.05 | $7.97 | $8.00 | $8.00 | 1,274,972 |
| 2023-03-21 | $8.03 | $8.05 | $7.99 | $8.00 | $8.00 | 1,262,294 |
| 2023-03-20 | $7.88 | $8.01 | $7.88 | $8.01 | $8.01 | 1,843,929 |
| 2023-03-17 | $7.99 | $8.01 | $7.79 | $7.96 | $7.96 | 9,105,861 |
| 2023-03-16 | $8.09 | $8.11 | $8.06 | $8.10 | $8.10 | 1,761,345 |
| 2023-03-15 | $8.08 | $8.11 | $8.06 | $8.11 | $8.11 | 5,824,465 |
| 2023-03-14 | $8.13 | $8.13 | $8.08 | $8.10 | $8.10 | 3,616,566 |
| 2023-03-13 | $8.08 | $8.15 | $8.06 | $8.11 | $8.11 | 3,977,930 |
| 2023-03-10 | $8.12 | $8.13 | $8.08 | $8.11 | $8.11 | 7,643,604 |
| 2023-03-09 | $8.06 | $8.14 | $8.05 | $8.14 | $8.14 | 26,550,766 |
| 2023-03-08 | $8.14 | $8.20 | $8.13 | $8.18 | $8.18 | 72,964,427 |
| 2023-03-07 | $6.11 | $6.14 | $5.93 | $5.95 | $5.95 | 326,310 |
| 2023-03-06 | $6.40 | $6.40 | $6.09 | $6.14 | $6.14 | 369,316 |
| 2023-03-03 | $6.24 | $6.36 | $6.17 | $6.34 | $6.34 | 241,438 |
| 2023-03-02 | $5.88 | $6.21 | $5.84 | $6.15 | $6.15 | 227,579 |
| 2023-03-01 | $5.91 | $6.00 | $5.82 | $5.96 | $5.96 | 259,579 |
| 2023-02-28 | $5.78 | $6.01 | $5.55 | $5.91 | $5.91 | 449,440 |
| 2023-02-27 | $5.87 | $6.46 | $5.78 | $5.83 | $5.83 | 218,606 |
| 2023-02-24 | $5.63 | $5.81 | $5.49 | $5.75 | $5.75 | 222,589 |
| 2023-02-23 | $5.75 | $5.87 | $5.67 | $5.77 | $5.77 | 469,800 |
| 2023-02-22 | $5.55 | $5.73 | $5.33 | $5.66 | $5.66 | 725,079 |
| 2023-02-21 | $5.83 | $5.90 | $5.67 | $5.71 | $5.71 | 188,139 |
| 2023-02-17 | $6.00 | $6.00 | $5.78 | $5.92 | $5.92 | 264,774 |
| 2023-02-16 | $6.03 | $6.20 | $5.92 | $5.99 | $5.99 | 301,941 |
| 2023-02-15 | $5.88 | $6.24 | $5.86 | $6.22 | $6.22 | 312,255 |
| 2023-02-14 | $5.71 | $5.97 | $5.71 | $5.94 | $5.94 | 368,233 |
| 2023-02-13 | $5.79 | $5.84 | $5.64 | $5.79 | $5.79 | 263,774 |
| 2023-02-10 | $5.71 | $5.87 | $5.53 | $5.74 | $5.74 | 628,222 |
| 2023-02-09 | $6.02 | $6.22 | $5.70 | $5.74 | $5.74 | 369,770 |
| 2023-02-08 | $5.97 | $6.02 | $5.85 | $5.90 | $5.90 | 423,665 |
| 2023-02-07 | $6.01 | $6.14 | $5.76 | $6.04 | $6.04 | 346,457 |
| 2023-02-06 | $6.14 | $6.22 | $5.97 | $6.05 | $6.05 | 273,297 |
| 2023-02-03 | $6.28 | $6.38 | $6.12 | $6.22 | $6.22 | 385,985 |
| 2023-02-02 | $6.32 | $6.52 | $6.31 | $6.38 | $6.38 | 527,550 |
| 2023-02-01 | $6.11 | $6.37 | $5.94 | $6.25 | $6.25 | 904,042 |
| 2023-01-31 | $5.91 | $6.09 | $5.77 | $6.07 | $6.07 | 443,038 |
| 2023-01-30 | $5.70 | $5.96 | $5.54 | $5.90 | $5.90 | 470,980 |
| 2023-01-27 | $5.41 | $5.82 | $5.40 | $5.76 | $5.76 | 371,259 |
| 2023-01-26 | $5.48 | $5.57 | $5.30 | $5.45 | $5.45 | 634,137 |
| 2023-01-25 | $5.65 | $5.69 | $5.41 | $5.43 | $5.43 | 224,143 |
| 2023-01-24 | $5.68 | $5.86 | $5.57 | $5.76 | $5.76 | 828,559 |
| 2023-01-23 | $5.45 | $5.74 | $5.41 | $5.72 | $5.72 | 461,824 |
| 2023-01-20 | $5.35 | $5.47 | $5.22 | $5.43 | $5.43 | 246,326 |
| 2023-01-19 | $5.16 | $5.31 | $5.06 | $5.29 | $5.29 | 142,855 |
| 2023-01-18 | $5.49 | $5.53 | $5.19 | $5.21 | $5.21 | 220,551 |
| 2023-01-17 | $5.21 | $5.53 | $5.14 | $5.42 | $5.42 | 354,563 |
| 2023-01-13 | $5.06 | $5.27 | $5.05 | $5.20 | $5.20 | 167,589 |
| 2023-01-12 | $5.08 | $5.13 | $5.02 | $5.13 | $5.13 | 222,145 |
| 2023-01-11 | $4.91 | $5.06 | $4.88 | $5.04 | $5.04 | 245,598 |
| 2023-01-10 | $5.01 | $5.08 | $4.80 | $4.91 | $4.91 | 442,372 |
| 2023-01-09 | $4.69 | $5.05 | $4.63 | $5.01 | $5.01 | 630,757 |
| 2023-01-06 | $4.49 | $4.67 | $4.36 | $4.60 | $4.60 | 444,141 |
| 2023-01-05 | $4.51 | $4.56 | $4.32 | $4.44 | $4.44 | 381,382 |
| 2023-01-04 | $4.51 | $4.63 | $4.32 | $4.57 | $4.57 | 480,167 |
| 2023-01-03 | $4.28 | $4.49 | $4.28 | $4.44 | $4.44 | 493,097 |
| 2022-12-30 | $4.17 | $4.52 | $4.14 | $4.26 | $4.26 | 556,942 |
| 2022-12-29 | $4.11 | $4.27 | $4.04 | $4.21 | $4.21 | 576,833 |
| 2022-12-28 | $4.18 | $4.26 | $4.04 | $4.04 | $4.04 | 396,259 |
| 2022-12-27 | $4.36 | $4.38 | $4.18 | $4.18 | $4.18 | 158,882 |
| 2022-12-23 | $4.37 | $4.44 | $4.31 | $4.36 | $4.36 | 320,815 |
| 2022-12-22 | $4.38 | $4.39 | $4.14 | $4.36 | $4.36 | 535,352 |
| 2022-12-21 | $4.50 | $4.58 | $4.28 | $4.45 | $4.45 | 372,741 |
| 2022-12-20 | $4.26 | $4.41 | $4.15 | $4.40 | $4.40 | 435,777 |
| 2022-12-19 | $4.54 | $4.62 | $4.24 | $4.27 | $4.27 | 1,177,521 |
| 2022-12-16 | $4.50 | $4.67 | $4.42 | $4.57 | $4.57 | 645,712 |
| 2022-12-15 | $4.90 | $5.02 | $4.56 | $4.57 | $4.57 | 970,909 |
| 2022-12-14 | $5.18 | $5.27 | $4.97 | $5.07 | $5.07 | 334,313 |
| 2022-12-13 | $5.33 | $5.67 | $5.18 | $5.23 | $5.23 | 439,375 |
| 2022-12-12 | $5.00 | $5.10 | $4.92 | $5.04 | $5.04 | 404,763 |
| 2022-12-09 | $5.23 | $5.39 | $5.02 | $5.06 | $5.06 | 475,952 |
| 2022-12-08 | $4.97 | $5.40 | $4.97 | $5.29 | $5.29 | 516,854 |
| 2022-12-07 | $5.03 | $5.46 | $4.93 | $4.95 | $4.95 | 351,949 |
| 2022-12-06 | $5.03 | $5.51 | $4.98 | $5.05 | $5.05 | 269,570 |
| 2022-12-05 | $5.33 | $5.33 | $5.02 | $5.04 | $5.04 | 330,086 |
| 2022-12-02 | $5.10 | $5.51 | $5.08 | $5.36 | $5.36 | 583,368 |
| 2022-12-01 | $5.20 | $5.28 | $5.06 | $5.17 | $5.17 | 506,098 |
| 2022-11-30 | $4.98 | $5.18 | $4.84 | $5.14 | $5.14 | 690,582 |
| 2022-11-29 | $4.85 | $5.03 | $4.85 | $5.00 | $5.00 | 248,138 |
| 2022-11-28 | $4.92 | $5.00 | $4.82 | $4.84 | $4.84 | 386,135 |
| 2022-11-25 | $5.02 | $5.07 | $4.97 | $5.03 | $5.03 | 83,780 |
| 2022-11-23 | $4.94 | $5.10 | $4.93 | $5.03 | $5.03 | 220,533 |
| 2022-11-22 | $5.10 | $5.12 | $4.89 | $4.99 | $4.99 | 429,694 |
| 2022-11-21 | $5.12 | $5.16 | $4.98 | $5.12 | $5.12 | 284,723 |
| 2022-11-18 | $5.15 | $5.20 | $4.96 | $5.12 | $5.12 | 714,821 |
| 2022-11-17 | $5.07 | $5.12 | $4.95 | $5.02 | $5.02 | 444,171 |
| 2022-11-16 | $5.33 | $5.41 | $5.19 | $5.21 | $5.21 | 340,101 |
| 2022-11-15 | $5.38 | $5.56 | $5.22 | $5.38 | $5.38 | 1,055,320 |
| 2022-11-14 | $5.77 | $5.81 | $5.25 | $5.26 | $5.26 | 508,508 |
| 2022-11-11 | $5.84 | $6.36 | $5.76 | $5.82 | $5.82 | 1,402,249 |
| 2022-11-10 | $5.61 | $5.97 | $5.61 | $5.79 | $5.79 | 3,930,331 |
| 2022-11-09 | $5.22 | $5.38 | $5.18 | $5.30 | $5.30 | 403,006 |
| 2022-11-08 | $5.38 | $5.49 | $5.16 | $5.30 | $5.30 | 406,183 |
| 2022-11-07 | $5.38 | $5.42 | $5.10 | $5.35 | $5.35 | 536,178 |
| 2022-11-04 | $4.70 | $5.40 | $4.67 | $5.38 | $5.38 | 980,962 |
| 2022-11-03 | $3.95 | $5.01 | $3.95 | $4.60 | $4.60 | 1,421,909 |
| 2022-11-02 | $5.14 | $5.14 | $4.78 | $4.80 | $4.80 | 758,765 |
| 2022-11-01 | $5.53 | $5.53 | $5.13 | $5.16 | $5.16 | 646,862 |
| 2022-10-31 | $5.33 | $5.52 | $5.28 | $5.40 | $5.40 | 479,041 |
| 2022-10-28 | $5.35 | $5.42 | $5.18 | $5.36 | $5.36 | 755,884 |
| 2022-10-27 | $5.40 | $5.41 | $5.23 | $5.31 | $5.31 | 1,129,453 |
| 2022-10-26 | $5.29 | $5.51 | $5.26 | $5.37 | $5.37 | 500,042 |
| 2022-10-25 | $5.05 | $5.33 | $5.05 | $5.28 | $5.28 | 572,539 |
| 2022-10-24 | $4.93 | $5.08 | $4.81 | $5.06 | $5.06 | 477,965 |
| 2022-10-21 | $4.72 | $4.90 | $4.58 | $4.89 | $4.89 | 657,326 |
| 2022-10-20 | $4.69 | $4.88 | $4.61 | $4.69 | $4.69 | 792,519 |
| 2022-10-19 | $4.68 | $4.75 | $4.57 | $4.70 | $4.70 | 747,166 |
| 2022-10-18 | $4.55 | $4.75 | $4.42 | $4.73 | $4.73 | 1,209,083 |
| 2022-10-17 | $4.38 | $4.42 | $4.24 | $4.40 | $4.40 | 648,629 |
| 2022-10-14 | $4.44 | $4.44 | $4.28 | $4.29 | $4.29 | 499,306 |
| 2022-10-13 | $4.23 | $4.51 | $4.16 | $4.37 | $4.37 | 649,885 |
| 2022-10-12 | $4.43 | $4.43 | $4.32 | $4.32 | $4.32 | 722,633 |
| 2022-10-11 | $4.40 | $4.54 | $4.24 | $4.46 | $4.46 | 923,416 |
| 2022-10-10 | $4.34 | $4.46 | $4.22 | $4.45 | $4.45 | 693,800 |
| 2022-10-07 | $4.55 | $4.57 | $4.30 | $4.35 | $4.35 | 873,233 |
| 2022-10-06 | $4.75 | $4.83 | $4.55 | $4.59 | $4.59 | 771,516 |
| 2022-10-05 | $4.77 | $4.91 | $4.70 | $4.79 | $4.79 | 800,735 |
| 2022-10-04 | $4.90 | $5.19 | $4.90 | $5.11 | $5.11 | 1,284,064 |
| 2022-10-03 | $4.94 | $4.96 | $4.77 | $4.94 | $4.94 | 467,389 |
| 2022-09-30 | $4.89 | $5.00 | $4.82 | $4.86 | $4.86 | 621,753 |
| 2022-09-29 | $4.87 | $4.96 | $4.76 | $4.94 | $4.94 | 612,693 |
| 2022-09-28 | $4.83 | $5.03 | $4.76 | $4.99 | $4.99 | 415,422 |
| 2022-09-27 | $5.01 | $5.04 | $4.82 | $4.83 | $4.83 | 730,303 |
| 2022-09-26 | $4.90 | $5.07 | $4.78 | $4.88 | $4.88 | 793,601 |
| 2022-09-23 | $4.91 | $5.05 | $4.78 | $4.96 | $4.96 | 853,306 |
| 2022-09-22 | $4.95 | $5.06 | $4.90 | $5.02 | $5.02 | 618,001 |
| 2022-09-21 | $5.30 | $5.33 | $4.96 | $4.97 | $4.97 | 558,556 |
| 2022-09-20 | $5.47 | $5.47 | $5.22 | $5.27 | $5.27 | 540,957 |
| 2022-09-19 | $5.28 | $5.55 | $5.18 | $5.54 | $5.54 | 486,085 |
| 2022-09-16 | $5.73 | $5.73 | $5.27 | $5.35 | $5.35 | 2,154,119 |
| 2022-09-15 | $6.02 | $6.17 | $5.80 | $5.85 | $5.85 | 413,881 |
| 2022-09-14 | $6.06 | $6.27 | $5.97 | $6.10 | $6.10 | 674,594 |
| 2022-09-13 | $6.22 | $6.27 | $6.05 | $6.09 | $6.09 | 610,708 |
| 2022-09-12 | $6.27 | $6.46 | $6.27 | $6.45 | $6.45 | 304,846 |
| 2022-09-09 | $6.09 | $6.29 | $6.09 | $6.23 | $6.23 | 319,825 |
| 2022-09-08 | $5.96 | $6.08 | $5.87 | $6.01 | $6.01 | 383,900 |
| 2022-09-07 | $5.78 | $6.07 | $5.68 | $6.05 | $6.05 | 487,999 |
| 2022-09-06 | $5.62 | $5.95 | $5.54 | $5.78 | $5.78 | 649,000 |
| 2022-09-02 | $5.92 | $5.96 | $5.60 | $5.62 | $5.62 | 554,729 |
| 2022-09-01 | $5.98 | $5.98 | $5.71 | $5.84 | $5.84 | 639,886 |
| 2022-08-31 | $6.27 | $6.44 | $6.11 | $6.13 | $6.13 | 679,701 |
| 2022-08-30 | $6.38 | $6.43 | $6.16 | $6.19 | $6.19 | 777,067 |
| 2022-08-29 | $6.54 | $6.62 | $6.29 | $6.34 | $6.34 | 748,606 |
| 2022-08-26 | $6.96 | $6.96 | $6.58 | $6.61 | $6.61 | 616,286 |
| 2022-08-25 | $6.71 | $6.95 | $6.71 | $6.91 | $6.91 | 561,544 |
| 2022-08-24 | $6.68 | $6.79 | $6.65 | $6.71 | $6.71 | 539,335 |
| 2022-08-23 | $6.70 | $6.82 | $6.51 | $6.72 | $6.72 | 877,676 |
| 2022-08-22 | $6.82 | $6.84 | $6.61 | $6.72 | $6.72 | 528,111 |
| 2022-08-19 | $6.99 | $7.06 | $6.80 | $6.96 | $6.96 | 743,331 |
| 2022-08-18 | $6.95 | $7.13 | $6.94 | $7.10 | $7.10 | 857,236 |
| 2022-08-17 | $6.92 | $7.01 | $6.77 | $7.00 | $7.00 | 768,073 |
| 2022-08-16 | $7.12 | $7.16 | $7.02 | $7.06 | $7.06 | 784,270 |
| 2022-08-15 | $6.61 | $7.13 | $6.55 | $7.10 | $7.10 | 1,435,869 |
| 2022-08-12 | $6.55 | $6.68 | $6.49 | $6.64 | $6.64 | 1,212,997 |
| 2022-08-11 | $6.56 | $6.61 | $6.45 | $6.49 | $6.49 | 1,158,182 |
| 2022-08-10 | $6.55 | $6.63 | $6.47 | $6.49 | $6.49 | 940,215 |
| 2022-08-09 | $6.57 | $6.62 | $6.35 | $6.36 | $6.36 | 500,475 |
| 2022-08-08 | $6.83 | $6.99 | $6.59 | $6.60 | $6.60 | 969,839 |
| 2022-08-05 | $6.67 | $6.86 | $6.57 | $6.68 | $6.68 | 946,049 |
| 2022-08-04 | $7.54 | $7.54 | $6.76 | $6.80 | $6.80 | 1,215,412 |
| 2022-08-03 | $7.60 | $7.87 | $7.45 | $7.61 | $7.61 | 925,353 |
| 2022-08-02 | $7.48 | $7.55 | $7.39 | $7.46 | $7.46 | 542,715 |
| 2022-08-01 | $7.44 | $7.54 | $7.23 | $7.51 | $7.51 | 596,615 |
| 2022-07-29 | $7.48 | $7.61 | $7.33 | $7.49 | $7.49 | 696,934 |
| 2022-07-28 | $7.43 | $7.59 | $7.26 | $7.45 | $7.45 | 730,318 |
| 2022-07-27 | $7.20 | $7.45 | $7.15 | $7.38 | $7.38 | 372,913 |
| 2022-07-26 | $7.20 | $7.23 | $7.00 | $7.19 | $7.19 | 455,891 |
| 2022-07-25 | $7.24 | $7.40 | $7.09 | $7.28 | $7.28 | 376,062 |
| 2022-07-22 | $7.39 | $7.81 | $7.16 | $7.23 | $7.23 | 400,911 |
| 2022-07-21 | $7.11 | $7.32 | $6.90 | $7.32 | $7.32 | 516,180 |
| 2022-07-20 | $6.84 | $7.02 | $6.79 | $6.98 | $6.98 | 830,958 |
| 2022-07-19 | $6.52 | $6.86 | $6.52 | $6.84 | $6.84 | 471,117 |
| 2022-07-18 | $6.48 | $6.59 | $6.33 | $6.35 | $6.35 | 502,661 |
| 2022-07-15 | $6.42 | $6.74 | $6.20 | $6.34 | $6.34 | 477,463 |
| 2022-07-14 | $6.20 | $6.28 | $6.12 | $6.22 | $6.22 | 538,523 |
| 2022-07-13 | $6.23 | $6.44 | $6.22 | $6.36 | $6.36 | 459,285 |
| 2022-07-12 | $6.27 | $6.51 | $6.25 | $6.39 | $6.39 | 473,371 |
| 2022-07-11 | $6.30 | $6.38 | $6.12 | $6.27 | $6.27 | 808,944 |
| 2022-07-08 | $6.28 | $6.47 | $6.16 | $6.40 | $6.40 | 1,341,847 |
| 2022-07-07 | $6.17 | $6.43 | $6.17 | $6.30 | $6.30 | 528,471 |
| 2022-07-06 | $6.27 | $6.36 | $6.09 | $6.14 | $6.14 | 1,350,127 |
| 2022-07-05 | $6.30 | $6.32 | $6.09 | $6.24 | $6.24 | 1,122,341 |
| 2022-07-01 | $6.54 | $6.61 | $6.21 | $6.49 | $6.49 | 1,029,740 |
| 2022-06-30 | $6.47 | $6.62 | $6.26 | $6.60 | $6.60 | 1,367,420 |
| 2022-06-29 | $7.17 | $7.20 | $6.48 | $6.66 | $6.66 | 1,274,844 |
| 2022-06-28 | $8.05 | $8.17 | $7.21 | $7.23 | $7.23 | 875,955 |
| 2022-06-27 | $7.73 | $8.19 | $7.73 | $8.01 | $8.01 | 1,936,359 |
| 2022-06-24 | $8.00 | $8.12 | $7.69 | $7.70 | $7.70 | 10,338,157 |
| 2022-06-23 | $7.76 | $8.00 | $7.72 | $7.93 | $7.93 | 1,501,694 |
| 2022-06-22 | $7.56 | $7.86 | $7.55 | $7.75 | $7.75 | 1,792,696 |
| 2022-06-21 | $7.83 | $8.28 | $7.75 | $7.77 | $7.77 | 4,672,009 |
| 2022-06-17 | $7.79 | $8.07 | $7.68 | $7.79 | $7.79 | 1,446,495 |
| 2022-06-16 | $8.50 | $8.64 | $7.77 | $7.79 | $7.79 | 1,490,765 |
| 2022-06-15 | $8.93 | $9.11 | $8.85 | $8.90 | $8.90 | 780,537 |
| 2022-06-14 | $8.73 | $9.02 | $8.65 | $8.79 | $8.79 | 701,211 |
| 2022-06-13 | $9.13 | $9.29 | $8.65 | $8.73 | $8.73 | 866,661 |
| 2022-06-10 | $9.68 | $9.78 | $9.51 | $9.51 | $9.51 | 504,518 |
| 2022-06-09 | $10.03 | $10.14 | $9.88 | $9.89 | $9.89 | 824,566 |
| 2022-06-08 | $10.37 | $10.55 | $10.13 | $10.15 | $10.15 | 585,935 |
| 2022-06-07 | $10.20 | $10.51 | $10.16 | $10.48 | $10.48 | 634,376 |
| 2022-06-06 | $10.41 | $10.68 | $10.29 | $10.41 | $10.41 | 1,905,430 |
| 2022-06-03 | $10.17 | $10.43 | $9.96 | $10.22 | $10.22 | 556,061 |
| 2022-06-02 | $10.08 | $10.36 | $9.85 | $10.33 | $10.33 | 624,223 |
| 2022-06-01 | $9.95 | $10.18 | $9.64 | $10.05 | $10.05 | 1,298,958 |
| 2022-05-31 | $10.03 | $10.17 | $9.63 | $9.80 | $9.80 | 2,455,453 |
| 2022-05-27 | $9.77 | $10.07 | $9.77 | $10.03 | $10.03 | 997,409 |
| 2022-05-26 | $9.49 | $10.03 | $9.49 | $9.77 | $9.77 | 2,589,835 |
| 2022-05-25 | $9.11 | $9.46 | $9.11 | $9.46 | $9.46 | 925,545 |
| 2022-05-24 | $9.21 | $9.30 | $8.95 | $9.18 | $9.18 | 855,492 |
| 2022-05-23 | $9.24 | $9.40 | $8.85 | $9.27 | $9.27 | 818,047 |
| 2022-05-20 | $9.43 | $9.59 | $8.72 | $9.26 | $9.26 | 1,424,995 |
| 2022-05-19 | $8.98 | $9.37 | $8.98 | $9.16 | $9.16 | 1,314,958 |
| 2022-05-18 | $9.22 | $9.44 | $9.01 | $9.06 | $9.06 | 1,915,314 |
| 2022-05-17 | $9.18 | $9.51 | $8.80 | $9.41 | $9.41 | 2,025,613 |
| 2022-05-16 | $8.89 | $8.96 | $8.58 | $8.79 | $8.79 | 1,619,925 |
| 2022-05-13 | $8.02 | $8.97 | $7.98 | $8.94 | $8.94 | 1,926,525 |
| 2022-05-12 | $7.39 | $7.82 | $7.28 | $7.82 | $7.82 | 1,776,866 |
| 2022-05-11 | $7.29 | $8.04 | $7.24 | $7.48 | $7.48 | 1,699,179 |
| 2022-05-10 | $7.57 | $7.91 | $7.16 | $7.38 | $7.38 | 1,709,160 |
| 2022-05-09 | $7.62 | $8.04 | $7.50 | $7.54 | $7.54 | 1,279,400 |
| 2022-05-06 | $7.91 | $8.27 | $7.58 | $7.77 | $7.77 | 889,993 |
| 2022-05-05 | $8.11 | $8.15 | $7.65 | $7.91 | $7.91 | 1,191,101 |
| 2022-05-04 | $8.23 | $8.35 | $7.91 | $8.31 | $8.31 | 429,612 |
| 2022-05-03 | $7.95 | $8.38 | $7.86 | $8.22 | $8.22 | 540,936 |
| 2022-05-02 | $7.74 | $8.08 | $7.68 | $7.90 | $7.90 | 786,623 |
| 2022-04-29 | $7.85 | $8.09 | $7.70 | $7.74 | $7.74 | 407,519 |
| 2022-04-28 | $7.81 | $7.94 | $7.54 | $7.91 | $7.91 | 913,989 |
| 2022-04-27 | $7.64 | $7.82 | $7.58 | $7.70 | $7.70 | 433,126 |
| 2022-04-26 | $7.80 | $7.96 | $7.58 | $7.63 | $7.63 | 402,905 |
| 2022-04-25 | $7.74 | $7.89 | $7.52 | $7.83 | $7.83 | 366,150 |
| 2022-04-22 | $7.82 | $8.08 | $7.75 | $7.82 | $7.82 | 651,272 |
| 2022-04-21 | $8.25 | $8.46 | $7.79 | $7.86 | $7.86 | 583,287 |
| 2022-04-20 | $8.02 | $8.29 | $7.87 | $8.15 | $8.15 | 550,027 |
| 2022-04-19 | $7.54 | $8.08 | $7.36 | $7.97 | $7.97 | 519,667 |
| 2022-04-18 | $7.73 | $7.73 | $7.49 | $7.57 | $7.57 | 497,847 |
| 2022-04-14 | $7.88 | $8.36 | $7.71 | $7.76 | $7.76 | 516,040 |
| 2022-04-13 | $7.46 | $7.94 | $7.28 | $7.87 | $7.87 | 469,723 |
| 2022-04-12 | $7.62 | $7.87 | $7.45 | $7.50 | $7.50 | 422,061 |
| 2022-04-11 | $7.63 | $7.74 | $7.49 | $7.57 | $7.57 | 519,575 |
| 2022-04-08 | $7.68 | $7.93 | $7.45 | $7.74 | $7.74 | 606,118 |
| 2022-04-07 | $7.67 | $7.79 | $7.46 | $7.72 | $7.72 | 659,555 |
| 2022-04-06 | $7.81 | $7.89 | $7.63 | $7.69 | $7.69 | 683,661 |
| 2022-04-05 | $8.13 | $8.24 | $7.86 | $7.99 | $7.99 | 529,338 |
| 2022-04-04 | $8.09 | $8.35 | $8.03 | $8.17 | $8.17 | 981,473 |
| 2022-04-01 | $7.67 | $8.15 | $7.67 | $8.14 | $8.14 | 916,744 |
| 2022-03-31 | $7.71 | $7.89 | $7.52 | $7.57 | $7.57 | 1,508,984 |
| 2022-03-30 | $7.86 | $8.14 | $7.64 | $7.77 | $7.77 | 866,002 |
| 2022-03-29 | $7.56 | $7.94 | $7.56 | $7.94 | $7.94 | 850,295 |
| 2022-03-28 | $7.47 | $7.51 | $7.24 | $7.41 | $7.41 | 889,266 |
| 2022-03-25 | $7.35 | $7.65 | $7.02 | $7.39 | $7.39 | 1,039,113 |
| 2022-03-24 | $8.13 | $8.25 | $7.59 | $7.65 | $7.65 | 982,090 |
| 2022-03-23 | $7.80 | $8.21 | $7.47 | $8.12 | $8.12 | 1,681,571 |
| 2022-03-22 | $6.99 | $8.18 | $6.99 | $7.91 | $7.91 | 3,789,980 |
| 2022-03-21 | $7.50 | $7.56 | $6.89 | $6.97 | $6.97 | 5,019,120 |
| 2022-03-18 | $7.35 | $7.56 | $7.29 | $7.50 | $7.50 | 1,492,553 |
| 2022-03-17 | $7.56 | $7.80 | $7.47 | $7.50 | $7.50 | 2,386,609 |
| 2022-03-16 | $7.66 | $8.04 | $7.48 | $7.66 | $7.66 | 2,082,290 |
| 2022-03-15 | $7.51 | $7.70 | $7.32 | $7.47 | $7.47 | 541,232 |
| 2022-03-14 | $7.60 | $7.92 | $7.39 | $7.46 | $7.46 | 1,136,715 |
| 2022-03-11 | $7.84 | $8.74 | $7.58 | $7.58 | $7.58 | 2,041,550 |
| 2022-03-10 | $8.38 | $8.38 | $7.69 | $7.72 | $7.72 | 937,324 |
| 2022-03-09 | $9.44 | $9.44 | $7.76 | $8.65 | $8.65 | 1,386,011 |
| 2022-03-08 | $7.89 | $8.14 | $7.26 | $7.50 | $7.50 | 1,318,126 |
| 2022-03-07 | $8.65 | $8.74 | $7.85 | $7.85 | $7.85 | 784,640 |
| 2022-03-04 | $8.90 | $8.99 | $8.75 | $8.83 | $8.83 | 368,119 |
| 2022-03-03 | $9.43 | $9.43 | $8.92 | $9.02 | $9.02 | 450,423 |
| 2022-03-02 | $9.36 | $9.47 | $8.83 | $9.36 | $9.36 | 833,902 |
| 2022-03-01 | $9.56 | $9.79 | $9.24 | $9.31 | $9.31 | 450,450 |
| 2022-02-28 | $9.62 | $9.86 | $9.41 | $9.57 | $9.57 | 901,265 |
| 2022-02-25 | $9.59 | $9.85 | $9.42 | $9.84 | $9.84 | 383,061 |
| 2022-02-24 | $9.17 | $9.54 | $8.97 | $9.50 | $9.50 | 899,122 |
| 2022-02-23 | $9.96 | $9.98 | $9.40 | $9.47 | $9.47 | 473,845 |
| 2022-02-22 | $9.99 | $10.18 | $9.68 | $9.86 | $9.86 | 584,384 |
| 2022-02-18 | $10.18 | $10.51 | $9.92 | $10.03 | $10.03 | 447,962 |
| 2022-02-17 | $10.45 | $10.68 | $10.18 | $10.22 | $10.22 | 327,651 |
| 2022-02-16 | $10.56 | $10.76 | $10.48 | $10.70 | $10.70 | 273,830 |
| 2022-02-15 | $10.46 | $10.81 | $10.34 | $10.59 | $10.59 | 300,744 |
| 2022-02-14 | $10.57 | $10.81 | $10.28 | $10.33 | $10.33 | 364,757 |
| 2022-02-11 | $10.66 | $11.33 | $10.46 | $10.60 | $10.60 | 939,379 |
| 2022-02-10 | $11.08 | $11.43 | $10.59 | $10.67 | $10.67 | 498,617 |
| 2022-02-09 | $11.03 | $11.31 | $10.93 | $11.20 | $11.20 | 431,986 |
| 2022-02-08 | $10.45 | $10.93 | $10.30 | $10.88 | $10.88 | 330,986 |
| 2022-02-07 | $9.13 | $10.59 | $9.13 | $10.49 | $10.49 | 596,998 |
| 2022-02-04 | $10.90 | $10.90 | $10.36 | $10.68 | $10.68 | 362,405 |
| 2022-02-03 | $11.24 | $11.38 | $10.86 | $10.87 | $10.87 | 377,980 |
| 2022-02-02 | $11.54 | $11.68 | $11.17 | $11.39 | $11.39 | 974,332 |
| 2022-02-01 | $11.10 | $11.53 | $11.10 | $11.44 | $11.44 | 1,534,520 |
| 2022-01-31 | $10.67 | $11.31 | $10.67 | $11.00 | $11.00 | 1,279,177 |
| 2022-01-28 | $10.75 | $10.92 | $10.33 | $10.70 | $10.70 | 872,021 |
| 2022-01-27 | $10.96 | $11.17 | $10.44 | $10.73 | $10.73 | 800,393 |
| 2022-01-26 | $10.71 | $11.28 | $10.50 | $10.76 | $10.76 | 2,208,334 |
| 2022-01-25 | $10.47 | $10.68 | $10.03 | $10.53 | $10.53 | 1,877,419 |
| 2022-01-24 | $10.66 | $10.70 | $9.87 | $10.70 | $10.70 | 935,588 |
| 2022-01-21 | $11.62 | $11.62 | $10.59 | $10.77 | $10.77 | 672,669 |
| 2022-01-20 | $12.35 | $12.44 | $11.69 | $11.77 | $11.77 | 1,162,117 |
| 2022-01-19 | $12.34 | $12.44 | $12.03 | $12.31 | $12.31 | 675,610 |
| 2022-01-18 | $12.31 | $12.50 | $12.12 | $12.32 | $12.32 | 336,567 |
| 2022-01-14 | $12.98 | $13.03 | $12.21 | $12.50 | $12.50 | 396,759 |
| 2022-01-13 | $13.27 | $13.41 | $13.07 | $13.10 | $13.10 | 346,457 |
| 2022-01-12 | $13.54 | $13.54 | $12.87 | $13.22 | $13.22 | 658,076 |
| 2022-01-11 | $12.47 | $12.94 | $12.26 | $12.85 | $12.85 | 972,517 |
| 2022-01-10 | $13.56 | $13.56 | $12.46 | $12.58 | $12.58 | 701,475 |
| 2022-01-07 | $13.60 | $14.18 | $13.55 | $13.55 | $13.55 | 589,364 |
| 2022-01-06 | $13.80 | $14.11 | $13.57 | $14.05 | $14.05 | 537,136 |
| 2022-01-05 | $13.84 | $14.28 | $13.66 | $13.81 | $13.81 | 1,453,439 |
| 2022-01-04 | $13.63 | $14.00 | $13.23 | $13.89 | $13.89 | 782,245 |
| 2022-01-03 | $13.41 | $13.64 | $13.27 | $13.64 | $13.64 | 787,865 |
| 2021-12-31 | $13.11 | $13.54 | $13.04 | $13.31 | $13.31 | 482,144 |
| 2021-12-30 | $12.79 | $13.23 | $12.67 | $13.16 | $13.16 | 779,391 |
| 2021-12-29 | $12.97 | $12.97 | $12.77 | $12.82 | $12.82 | 224,049 |
| 2021-12-28 | $12.65 | $13.16 | $12.65 | $12.94 | $12.94 | 1,468,736 |
| 2021-12-27 | $13.10 | $13.50 | $12.91 | $12.96 | $12.96 | 1,255,905 |
| 2021-12-23 | $12.97 | $13.24 | $12.47 | $13.16 | $13.16 | 296,111 |
| 2021-12-22 | $12.55 | $12.92 | $12.40 | $12.88 | $12.88 | 623,180 |
| 2021-12-21 | $12.48 | $12.99 | $12.48 | $12.63 | $12.63 | 745,117 |
| 2021-12-20 | $12.31 | $12.72 | $12.05 | $12.46 | $12.46 | 1,496,883 |
| 2021-12-17 | $13.24 | $13.53 | $12.38 | $12.50 | $12.50 | 3,203,590 |
| 2021-12-16 | $13.72 | $14.04 | $13.26 | $13.39 | $13.39 | 7,261,004 |
| 2021-12-15 | $13.77 | $13.94 | $13.62 | $13.71 | $13.71 | 1,478,447 |
| 2021-12-14 | $13.42 | $13.91 | $13.34 | $13.76 | $13.76 | 1,438,749 |
| 2021-12-13 | $13.55 | $13.64 | $13.22 | $13.58 | $13.58 | 387,893 |
| 2021-12-10 | $13.48 | $13.59 | $13.17 | $13.55 | $13.55 | 697,597 |
| 2021-12-09 | $13.71 | $13.75 | $13.28 | $13.32 | $13.32 | 591,186 |
| 2021-12-08 | $13.81 | $13.85 | $13.48 | $13.70 | $13.70 | 1,601,657 |
| 2021-12-07 | $13.70 | $13.95 | $13.36 | $13.71 | $13.71 | 316,234 |
| 2021-12-06 | $13.54 | $13.71 | $13.08 | $13.56 | $13.56 | 533,188 |
| 2021-12-03 | $13.27 | $13.84 | $13.27 | $13.54 | $13.54 | 925,486 |
| 2021-12-02 | $12.99 | $13.77 | $12.73 | $13.25 | $13.25 | 852,055 |
| 2021-12-01 | $13.40 | $13.72 | $12.92 | $12.95 | $12.95 | 1,247,804 |
| 2021-11-30 | $13.65 | $13.97 | $12.82 | $13.18 | $13.18 | 1,619,245 |
| 2021-11-29 | $13.61 | $13.97 | $13.42 | $13.68 | $13.68 | 1,140,779 |
| 2021-11-26 | $13.63 | $13.97 | $13.46 | $13.67 | $13.67 | 359,569 |
| 2021-11-24 | $13.83 | $13.99 | $13.56 | $13.95 | $13.95 | 929,991 |
| 2021-11-23 | $13.54 | $13.91 | $13.19 | $13.73 | $13.73 | 1,529,914 |
| 2021-11-22 | $13.57 | $13.84 | $13.30 | $13.55 | $13.55 | 1,691,119 |
| 2021-11-19 | $13.19 | $13.83 | $13.15 | $13.51 | $13.51 | 972,112 |
| 2021-11-18 | $13.82 | $13.82 | $12.98 | $13.29 | $13.29 | 1,356,668 |
| 2021-11-17 | $14.24 | $14.27 | $13.74 | $13.78 | $13.78 | 1,858,675 |
| 2021-11-16 | $14.26 | $14.30 | $14.00 | $14.10 | $14.10 | 1,749,548 |
| 2021-11-15 | $14.57 | $14.57 | $14.18 | $14.33 | $14.33 | 3,583,577 |
| 2021-11-12 | $14.26 | $14.70 | $14.15 | $14.43 | $14.43 | 5,765,325 |
| 2021-11-11 | $14.61 | $15.00 | $14.21 | $14.28 | $14.28 | 6,729,009 |
| 2021-11-10 | $14.61 | $15.43 | $14.49 | $15.12 | $15.12 | 1,442,097 |
| 2021-11-09 | $15.25 | $15.89 | $14.07 | $14.71 | $14.71 | 1,369,108 |
| 2021-11-08 | $17.12 | $17.29 | $16.86 | $17.01 | $17.01 | 272,537 |
| 2021-11-05 | $15.80 | $17.94 | $15.80 | $16.99 | $16.99 | 1,379,249 |
| 2021-11-04 | $17.79 | $18.00 | $17.59 | $17.68 | $17.68 | 409,636 |
| 2021-11-03 | $17.40 | $17.81 | $17.40 | $17.70 | $17.70 | 283,343 |
| 2021-11-02 | $17.67 | $17.94 | $17.46 | $17.47 | $17.47 | 217,785 |
| 2021-11-01 | $17.42 | $17.70 | $16.55 | $17.64 | $17.64 | 175,366 |
| 2021-10-29 | $17.43 | $17.67 | $17.21 | $17.40 | $17.40 | 193,981 |
| 2021-10-28 | $17.02 | $17.49 | $17.00 | $17.41 | $17.41 | 133,576 |
| 2021-10-27 | $17.26 | $17.28 | $16.76 | $17.05 | $17.05 | 184,631 |
| 2021-10-26 | $17.33 | $17.61 | $17.24 | $17.31 | $17.31 | 189,951 |
| 2021-10-25 | $16.96 | $17.42 | $16.88 | $17.30 | $17.30 | 211,559 |
| 2021-10-22 | $16.67 | $16.97 | $16.67 | $16.87 | $16.87 | 174,948 |
| 2021-10-21 | $16.69 | $16.92 | $16.52 | $16.66 | $16.66 | 127,189 |
| 2021-10-20 | $16.62 | $16.75 | $16.34 | $16.69 | $16.69 | 187,404 |
| 2021-10-19 | $16.85 | $16.85 | $16.33 | $16.54 | $16.54 | 299,137 |
| 2021-10-18 | $16.87 | $16.97 | $16.67 | $16.85 | $16.85 | 183,440 |
| 2021-10-15 | $16.63 | $17.02 | $16.39 | $16.95 | $16.95 | 246,562 |
| 2021-10-14 | $16.32 | $16.53 | $16.26 | $16.49 | $16.49 | 114,292 |
| 2021-10-13 | $16.57 | $16.60 | $16.07 | $16.16 | $16.16 | 291,040 |
| 2021-10-12 | $16.60 | $17.01 | $16.41 | $16.78 | $16.78 | 231,819 |
| 2021-10-11 | $16.75 | $16.94 | $16.56 | $16.61 | $16.61 | 447,071 |
| 2021-10-08 | $16.51 | $16.77 | $16.34 | $16.70 | $16.70 | 107,293 |
| 2021-10-07 | $16.62 | $16.84 | $15.90 | $16.40 | $16.40 | 212,400 |
| 2021-10-06 | $16.03 | $16.77 | $15.68 | $16.47 | $16.47 | 293,188 |
| 2021-10-05 | $15.92 | $16.13 | $15.78 | $16.07 | $16.07 | 368,562 |
| 2021-10-04 | $15.88 | $15.99 | $15.66 | $15.82 | $15.82 | 238,294 |
| 2021-10-01 | $16.15 | $16.15 | $15.71 | $15.79 | $15.79 | 491,401 |
| 2021-09-30 | $16.74 | $16.80 | $16.01 | $16.04 | $16.04 | 423,127 |
| 2021-09-29 | $16.79 | $17.04 | $16.43 | $16.63 | $16.63 | 499,832 |
| 2021-09-28 | $16.60 | $16.98 | $16.45 | $16.82 | $16.82 | 427,802 |
| 2021-09-27 | $16.43 | $16.98 | $16.37 | $16.62 | $16.62 | 216,429 |
| 2021-09-24 | $16.05 | $16.55 | $15.93 | $16.40 | $16.40 | 631,289 |
| 2021-09-23 | $15.98 | $16.39 | $15.80 | $16.19 | $16.19 | 248,512 |
| 2021-09-22 | $16.47 | $16.66 | $15.87 | $15.92 | $15.92 | 416,335 |
| 2021-09-21 | $15.82 | $16.71 | $15.71 | $16.39 | $16.39 | 498,991 |
| 2021-09-20 | $15.48 | $15.76 | $15.34 | $15.73 | $15.73 | 462,036 |
| 2021-09-17 | $15.54 | $15.93 | $15.32 | $15.82 | $15.82 | 726,135 |
| 2021-09-16 | $15.52 | $15.75 | $15.31 | $15.59 | $15.59 | 196,149 |
| 2021-09-15 | $15.74 | $15.78 | $15.29 | $15.63 | $15.63 | 360,839 |
| 2021-09-14 | $15.91 | $16.15 | $15.66 | $15.74 | $15.74 | 462,426 |
| 2021-09-13 | $15.73 | $15.96 | $15.62 | $15.88 | $15.88 | 303,558 |
| 2021-09-10 | $16.21 | $16.23 | $15.64 | $15.67 | $15.67 | 308,789 |
| 2021-09-09 | $16.50 | $16.59 | $16.07 | $16.08 | $16.08 | 169,820 |
| 2021-09-08 | $16.97 | $16.97 | $15.93 | $16.38 | $16.38 | 620,997 |
| 2021-09-07 | $17.16 | $17.45 | $16.93 | $16.97 | $16.97 | 758,719 |
| 2021-09-03 | $17.62 | $17.62 | $17.17 | $17.25 | $17.25 | 233,766 |
| 2021-09-02 | $17.94 | $18.17 | $17.60 | $17.69 | $17.69 | 272,071 |
| 2021-09-01 | $17.57 | $17.94 | $17.39 | $17.91 | $17.91 | 676,293 |
| 2021-08-31 | $17.41 | $17.62 | $17.10 | $17.47 | $17.47 | 257,818 |
| 2021-08-30 | $17.56 | $17.84 | $17.30 | $17.47 | $17.47 | 849,809 |
| 2021-08-27 | $17.01 | $17.67 | $16.94 | $17.47 | $17.47 | 342,720 |
| 2021-08-26 | $16.84 | $17.25 | $16.62 | $16.98 | $16.98 | 354,589 |
| 2021-08-25 | $16.29 | $16.94 | $16.01 | $16.93 | $16.93 | 184,404 |
| 2021-08-24 | $16.15 | $16.37 | $15.86 | $16.29 | $16.29 | 295,301 |
| 2021-08-23 | $15.72 | $16.25 | $15.66 | $16.11 | $16.11 | 301,637 |
| 2021-08-20 | $15.20 | $15.85 | $15.04 | $15.65 | $15.65 | 918,276 |
| 2021-08-19 | $15.02 | $15.51 | $14.92 | $15.29 | $15.29 | 456,514 |
| 2021-08-18 | $15.46 | $15.51 | $15.20 | $15.25 | $15.25 | 284,160 |
| 2021-08-17 | $15.53 | $15.72 | $15.38 | $15.48 | $15.48 | 373,121 |
| 2021-08-16 | $16.77 | $16.77 | $15.39 | $15.70 | $15.70 | 427,914 |
| 2021-08-13 | $15.90 | $16.83 | $15.77 | $16.80 | $16.80 | 785,742 |
| 2021-08-12 | $16.08 | $16.29 | $15.86 | $16.17 | $16.17 | 871,520 |
| 2021-08-11 | $16.21 | $16.34 | $15.97 | $16.00 | $16.00 | 201,388 |
| 2021-08-10 | $16.25 | $16.28 | $15.99 | $16.17 | $16.17 | 152,235 |
| 2021-08-09 | $16.64 | $16.64 | $16.17 | $16.21 | $16.21 | 335,571 |
| 2021-08-06 | $16.63 | $16.79 | $16.54 | $16.63 | $16.63 | 155,219 |
| 2021-08-05 | $16.83 | $17.07 | $16.50 | $16.63 | $16.63 | 202,630 |
| 2021-08-04 | $17.13 | $17.29 | $16.60 | $17.18 | $17.18 | 443,116 |
| 2021-08-03 | $16.88 | $17.48 | $16.59 | $17.22 | $17.22 | 518,834 |
| 2021-08-02 | $16.70 | $17.03 | $16.64 | $16.85 | $16.85 | 284,380 |
| 2021-07-30 | $16.53 | $16.84 | $16.53 | $16.68 | $16.68 | 177,959 |
| 2021-07-29 | $16.86 | $17.03 | $16.55 | $16.57 | $16.57 | 292,341 |
| 2021-07-28 | $16.54 | $16.81 | $16.28 | $16.71 | $16.71 | 169,583 |
| 2021-07-27 | $16.36 | $16.48 | $16.08 | $16.43 | $16.43 | 220,538 |
| 2021-07-26 | $16.05 | $16.43 | $16.04 | $16.38 | $16.38 | 191,966 |
| 2021-07-23 | $16.07 | $16.14 | $15.86 | $16.10 | $16.10 | 228,296 |
| 2021-07-22 | $16.26 | $16.92 | $16.00 | $16.08 | $16.08 | 307,466 |
| 2021-07-21 | $16.26 | $16.57 | $16.11 | $16.22 | $16.22 | 244,312 |
| 2021-07-20 | $15.96 | $16.38 | $15.78 | $16.27 | $16.27 | 585,531 |
| 2021-07-19 | $15.92 | $16.22 | $15.70 | $15.93 | $15.93 | 359,017 |
| 2021-07-16 | $16.57 | $16.84 | $16.24 | $16.39 | $16.39 | 196,530 |
| 2021-07-15 | $17.16 | $17.37 | $16.40 | $16.47 | $16.47 | 199,544 |
| 2021-07-14 | $17.22 | $17.79 | $17.17 | $17.23 | $17.23 | 424,578 |
| 2021-07-13 | $18.08 | $18.15 | $17.17 | $17.20 | $17.20 | 608,466 |
| 2021-07-12 | $17.82 | $18.22 | $17.63 | $18.15 | $18.15 | 845,278 |
| 2021-07-09 | $17.80 | $17.88 | $17.29 | $17.66 | $17.66 | 432,825 |
| 2021-07-08 | $17.16 | $17.82 | $16.75 | $17.75 | $17.75 | 1,101,285 |
| 2021-07-07 | $17.82 | $17.82 | $17.08 | $17.35 | $17.35 | 1,272,712 |
| 2021-07-06 | $17.66 | $17.91 | $17.47 | $17.86 | $17.86 | 549,442 |
| 2021-07-02 | $17.90 | $17.91 | $17.33 | $17.66 | $17.66 | 338,548 |
| 2021-07-01 | $17.91 | $18.11 | $17.51 | $17.84 | $17.84 | 455,311 |
| 2021-06-30 | $17.64 | $17.96 | $17.44 | $17.91 | $17.91 | 726,822 |
| 2021-06-29 | $17.55 | $17.72 | $17.22 | $17.64 | $17.64 | 757,288 |
| 2021-06-28 | $17.44 | $17.77 | $17.12 | $17.49 | $17.49 | 587,298 |
| 2021-06-25 | $17.19 | $17.80 | $17.08 | $17.40 | $17.40 | 3,832,798 |
| 2021-06-24 | $17.12 | $17.60 | $16.92 | $17.20 | $17.20 | 483,673 |
| 2021-06-23 | $17.44 | $17.68 | $16.86 | $17.11 | $17.11 | 465,138 |
| 2021-06-22 | $17.34 | $17.51 | $16.72 | $17.47 | $17.47 | 608,567 |
| 2021-06-21 | $17.99 | $18.37 | $16.77 | $17.39 | $17.39 | 817,444 |
| 2021-06-18 | $17.91 | $18.39 | $17.51 | $17.75 | $17.75 | 3,810,982 |
| 2021-06-17 | $18.45 | $18.60 | $17.52 | $17.82 | $17.82 | 983,339 |
| 2021-06-16 | $18.05 | $18.61 | $17.72 | $18.46 | $18.46 | 752,980 |
| 2021-06-15 | $18.06 | $18.25 | $17.57 | $17.96 | $17.96 | 466,255 |
| 2021-06-14 | $17.55 | $18.27 | $17.49 | $18.07 | $18.07 | 516,075 |
| 2021-06-11 | $17.00 | $17.64 | $16.93 | $17.37 | $17.37 | 167,218 |
| 2021-06-10 | $17.40 | $17.57 | $17.05 | $17.11 | $17.11 | 186,918 |
| 2021-06-09 | $17.89 | $17.96 | $17.27 | $17.43 | $17.43 | 319,656 |
| 2021-06-08 | $17.05 | $17.45 | $16.64 | $17.41 | $17.41 | 344,936 |
| 2021-06-07 | $17.00 | $17.00 | $16.53 | $16.94 | $16.94 | 681,930 |
| 2021-06-04 | $17.12 | $17.24 | $16.84 | $17.14 | $17.14 | 487,205 |
| 2021-06-03 | $16.90 | $17.02 | $16.42 | $17.01 | $17.01 | 315,137 |
| 2021-06-02 | $16.99 | $17.03 | $16.53 | $16.97 | $16.97 | 314,180 |
| 2021-06-01 | $17.00 | $17.07 | $16.69 | $16.90 | $16.90 | 269,509 |
| 2021-05-28 | $17.47 | $17.47 | $16.74 | $16.88 | $16.88 | 209,901 |
| 2021-05-27 | $17.58 | $17.66 | $16.98 | $17.34 | $17.34 | 219,797 |
| 2021-05-26 | $17.12 | $17.69 | $17.06 | $17.52 | $17.52 | 436,277 |
| 2021-05-25 | $16.95 | $17.23 | $16.69 | $17.22 | $17.22 | 398,348 |
| 2021-05-24 | $17.00 | $17.10 | $16.56 | $16.93 | $16.93 | 363,924 |
| 2021-05-21 | $16.56 | $16.88 | $16.26 | $16.88 | $16.88 | 190,318 |
| 2021-05-20 | $15.87 | $16.48 | $15.87 | $16.32 | $16.32 | 383,119 |
| 2021-05-19 | $14.30 | $16.26 | $14.02 | $15.90 | $15.90 | 791,388 |
| 2021-05-18 | $16.33 | $16.54 | $15.69 | $15.75 | $15.75 | 305,239 |
| 2021-05-17 | $17.11 | $17.11 | $16.09 | $16.30 | $16.30 | 619,904 |
| 2021-05-14 | $16.50 | $17.69 | $15.94 | $17.02 | $17.02 | 1,716,525 |
| 2021-05-13 | $16.38 | $16.91 | $16.38 | $16.63 | $16.63 | 895,064 |
| 2021-05-12 | $16.82 | $16.84 | $16.08 | $16.37 | $16.37 | 1,016,210 |
| 2021-05-11 | $17.47 | $17.47 | $16.62 | $16.83 | $16.83 | 1,178,649 |
| 2021-05-10 | $17.72 | $17.99 | $17.41 | $17.74 | $17.74 | 578,473 |
| 2021-05-07 | $17.12 | $17.79 | $17.04 | $17.71 | $17.71 | 323,595 |
| 2021-05-06 | $17.25 | $17.77 | $17.04 | $17.31 | $17.31 | 630,817 |
| 2021-05-05 | $17.19 | $17.80 | $16.47 | $17.21 | $17.21 | 581,582 |
| 2021-05-04 | $17.85 | $18.06 | $17.01 | $17.38 | $17.38 | 1,141,985 |
| 2021-05-03 | $18.10 | $18.33 | $17.82 | $17.96 | $17.96 | 1,508,982 |
| 2021-04-30 | $17.92 | $18.15 | $17.75 | $18.00 | $18.00 | 984,181 |
| 2021-04-29 | $17.87 | $18.24 | $17.29 | $17.99 | $17.99 | 1,398,774 |
| 2021-04-28 | $17.50 | $18.12 | $17.26 | $17.84 | $17.84 | 3,099,878 |
| 2021-04-27 | $17.30 | $17.65 | $17.00 | $17.49 | $17.49 | 2,187,439 |
| 2021-04-26 | $16.19 | $17.43 | $16.17 | $17.11 | $17.11 | 1,634,158 |
| 2021-04-23 | $15.27 | $16.58 | $15.25 | $16.31 | $16.31 | 1,138,854 |
| 2021-04-22 | $15.15 | $15.49 | $14.94 | $15.27 | $15.27 | 1,688,374 |
| 2021-04-21 | $14.41 | $15.15 | $14.27 | $15.00 | $15.00 | 1,485,755 |
| 2021-04-20 | $14.65 | $14.65 | $14.08 | $14.31 | $14.31 | 916,378 |
| 2021-04-19 | $14.66 | $14.84 | $13.80 | $14.04 | $14.04 | 592,900 |
| 2021-04-16 | $14.34 | $14.65 | $14.11 | $14.34 | $14.34 | 652,908 |
| 2021-04-15 | $14.85 | $14.89 | $14.05 | $14.36 | $14.36 | 1,414,486 |
| 2021-04-14 | $14.50 | $15.00 | $14.07 | $14.81 | $14.81 | 337,744 |
| 2021-04-13 | $14.83 | $14.95 | $14.03 | $14.53 | $14.53 | 434,789 |
| 2021-04-12 | $14.74 | $14.86 | $14.26 | $14.72 | $14.72 | 392,167 |
| 2021-04-09 | $14.82 | $15.07 | $14.28 | $14.80 | $14.80 | 285,983 |
| 2021-04-08 | $14.75 | $14.93 | $14.45 | $14.92 | $14.92 | 413,395 |
| 2021-04-07 | $14.80 | $15.04 | $14.69 | $14.75 | $14.75 | 1,939,613 |
| 2021-04-06 | $14.39 | $15.09 | $13.99 | $14.90 | $14.90 | 1,022,511 |
| 2021-04-05 | $14.73 | $14.83 | $13.96 | $14.56 | $14.56 | 535,983 |
| 2021-04-01 | $14.39 | $14.95 | $13.90 | $14.77 | $14.77 | 1,862,135 |
| 2021-03-31 | $14.52 | $14.85 | $13.88 | $14.71 | $14.71 | 1,189,354 |
| 2021-03-30 | $14.87 | $14.95 | $14.16 | $14.64 | $14.64 | 763,118 |
| 2021-03-29 | $15.00 | $15.15 | $14.31 | $14.94 | $14.94 | 1,313,463 |
| 2021-03-26 | $14.50 | $15.09 | $13.76 | $15.08 | $15.08 | 4,730,626 |
| 2021-03-25 | $13.50 | $14.98 | $13.50 | $14.98 | $14.98 | 16,136,932 |
| 2021-03-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
Diversey Holdings Ltd (DSEY) News Headlines
Recent Diversey Holdings Ltd (DSEY) News
Similar Companies to Diversey Holdings Ltd (DSEY) in the Personal Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bright Horizons Family Solutions Inc | BFAM | Personal Services | Consumer Cyclical | 50,000 |
| Service Corp International | SCI | Personal Services | Consumer Cyclical | 25,395 |
| Regis Corp | RGS | Personal Services | Consumer Cyclical | 20,000 |
| WW International Inc | WW | Personal Services | Consumer Cyclical | 11,000 |
| H&R Block Inc | HRB | Personal Services | Consumer Cyclical | 10,000 |
| Rollins Inc | ROL | Personal Services | Consumer Cyclical | 9,821 |
| Carriage Services Inc | CSV | Personal Services | Consumer Cyclical | 8,500 |
| Mister Car Wash Inc | MCW | Personal Services | Consumer Cyclical | 7,000 |
| Franchise Group Inc - Class A | FRG | Personal Services | Consumer Cyclical | 3,472 |
| Rover Group Inc - Class A | ROVR | Personal Services | Consumer Cyclical | 3,000 |