First Advantage Corp (FA) Exchange: NASDAQ
Data as of May 2, 2025
$14.98 ($0.52) 3.60%
First Advantage Corp - Daily Information
Click for more stock information on First Advantage Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.40 |
| Previous Close | $14.98 |
| High | $15.05 |
| Low | $14.40 |
| Adjusted Open | $14.40 |
| Previous Adjusted Close | $14.98 |
| Adjusted High | $15.05 |
| Adjusted Low | $14.40 |
About First Advantage Corp (FA)
First Advantage Corp (FA) is a leading global provider of risk management solutions. Founded in 1985, the company provides comprehensive analytics and deep insights to help organizations make smarter business decisions related to hiring, renting, and lending. FA combines proprietary data, advanced technology, and a comprehensive suite of products to offer comprehensive background screening and comprehensive tenant, employment, and talent management solutions to customers around the world. Over the past decade, FA has seen tremendous growth and now boasts more than 5,000 customers in over 80 countries.
Invest in First Advantage Corp (FA)
Historical Stock Data for First Advantage Corp (FA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.40 | $15.05 | $14.40 | $14.98 | $14.98 | 837,606 |
| 2025-05-01 | $14.19 | $14.65 | $13.94 | $14.46 | $14.46 | 1,218,473 |
| 2025-04-30 | $14.09 | $14.21 | $13.78 | $14.10 | $14.10 | 895,346 |
| 2025-04-29 | $14.08 | $14.48 | $14.08 | $14.32 | $14.32 | 800,120 |
| 2025-04-28 | $14.09 | $14.35 | $13.98 | $14.11 | $14.11 | 900,397 |
| 2025-04-25 | $14.14 | $14.22 | $13.77 | $14.05 | $14.05 | 1,307,715 |
| 2025-04-24 | $13.89 | $14.30 | $13.74 | $14.28 | $14.28 | 1,122,153 |
| 2025-04-23 | $14.00 | $14.32 | $13.82 | $13.87 | $13.87 | 1,040,110 |
| 2025-04-22 | $13.18 | $13.65 | $13.03 | $13.63 | $13.63 | 1,145,778 |
| 2025-04-21 | $13.38 | $13.47 | $12.86 | $12.99 | $12.99 | 816,032 |
| 2025-04-17 | $13.78 | $13.78 | $13.25 | $13.47 | $13.47 | 993,097 |
| 2025-04-16 | $13.93 | $14.19 | $13.53 | $13.79 | $13.79 | 1,263,313 |
| 2025-04-15 | $14.95 | $15.03 | $13.74 | $13.97 | $13.97 | 2,062,923 |
| 2025-04-14 | $14.76 | $15.09 | $14.42 | $15.01 | $15.01 | 1,279,040 |
| 2025-04-11 | $13.83 | $14.78 | $13.33 | $14.71 | $14.71 | 1,039,544 |
| 2025-04-10 | $13.92 | $13.92 | $13.06 | $13.83 | $13.83 | 1,372,773 |
| 2025-04-09 | $12.97 | $14.45 | $12.76 | $14.36 | $14.36 | 2,146,516 |
| 2025-04-08 | $13.81 | $13.81 | $12.99 | $13.03 | $13.03 | 1,599,558 |
| 2025-04-07 | $13.00 | $13.99 | $12.32 | $13.35 | $13.35 | 1,968,092 |
| 2025-04-04 | $14.21 | $14.32 | $13.45 | $13.62 | $13.62 | 2,375,373 |
| 2025-04-03 | $14.44 | $14.80 | $14.06 | $14.68 | $14.68 | 2,897,638 |
| 2025-04-02 | $14.30 | $14.89 | $14.30 | $14.87 | $14.87 | 2,384,746 |
| 2025-04-01 | $14.02 | $14.53 | $13.93 | $14.43 | $14.43 | 2,286,588 |
| 2025-03-31 | $13.80 | $14.14 | $13.67 | $14.09 | $14.09 | 1,854,236 |
| 2025-03-28 | $14.18 | $14.20 | $13.83 | $13.93 | $13.93 | 1,082,654 |
| 2025-03-27 | $14.19 | $14.52 | $13.94 | $14.22 | $14.22 | 1,289,315 |
| 2025-03-26 | $14.05 | $14.25 | $13.88 | $14.21 | $14.21 | 900,558 |
| 2025-03-25 | $14.07 | $14.14 | $13.90 | $14.01 | $14.01 | 645,264 |
| 2025-03-24 | $13.71 | $14.11 | $13.66 | $14.00 | $14.00 | 802,951 |
| 2025-03-21 | $13.92 | $13.96 | $13.49 | $13.51 | $13.51 | 1,255,232 |
| 2025-03-20 | $13.68 | $13.95 | $13.50 | $13.95 | $13.95 | 1,091,248 |
| 2025-03-19 | $13.50 | $13.96 | $13.40 | $13.81 | $13.81 | 1,205,535 |
| 2025-03-18 | $13.39 | $13.45 | $12.99 | $13.45 | $13.45 | 1,205,751 |
| 2025-03-17 | $13.02 | $13.47 | $13.02 | $13.40 | $13.40 | 674,407 |
| 2025-03-14 | $12.75 | $13.14 | $12.66 | $13.09 | $13.09 | 666,229 |
| 2025-03-13 | $12.82 | $12.90 | $12.55 | $12.66 | $12.66 | 838,254 |
| 2025-03-12 | $13.04 | $13.27 | $12.71 | $12.71 | $12.71 | 1,426,393 |
| 2025-03-11 | $13.09 | $13.18 | $12.73 | $13.00 | $13.00 | 1,600,745 |
| 2025-03-10 | $13.41 | $13.50 | $13.00 | $13.05 | $13.05 | 1,320,310 |
| 2025-03-07 | $13.39 | $13.72 | $12.90 | $13.34 | $13.34 | 2,089,337 |
| 2025-03-06 | $13.84 | $14.00 | $13.23 | $13.42 | $13.42 | 1,739,121 |
| 2025-03-05 | $13.78 | $14.10 | $13.20 | $14.03 | $14.03 | 1,763,518 |
| 2025-03-04 | $13.97 | $14.28 | $13.77 | $13.80 | $13.80 | 1,979,475 |
| 2025-03-03 | $14.91 | $15.34 | $14.19 | $14.23 | $14.23 | 2,033,909 |
| 2025-02-28 | $16.12 | $16.34 | $14.70 | $14.96 | $14.96 | 2,915,594 |
| 2025-02-27 | $17.21 | $17.25 | $15.29 | $16.27 | $16.27 | 2,623,779 |
| 2025-02-26 | $18.72 | $18.94 | $18.53 | $18.58 | $18.58 | 815,277 |
| 2025-02-25 | $18.31 | $19.16 | $18.23 | $18.82 | $18.82 | 962,062 |
| 2025-02-24 | $18.35 | $18.40 | $17.93 | $18.28 | $18.28 | 621,598 |
| 2025-02-21 | $18.84 | $18.87 | $18.11 | $18.24 | $18.24 | 758,808 |
| 2025-02-20 | $18.87 | $18.98 | $18.66 | $18.74 | $18.74 | 736,172 |
| 2025-02-19 | $19.38 | $19.38 | $18.70 | $18.91 | $18.91 | 1,005,157 |
| 2025-02-18 | $19.89 | $19.92 | $19.44 | $19.58 | $19.58 | 997,057 |
| 2025-02-14 | $20.08 | $20.24 | $19.79 | $19.93 | $19.93 | 564,381 |
| 2025-02-13 | $19.86 | $20.28 | $19.70 | $20.01 | $20.01 | 1,007,129 |
| 2025-02-12 | $19.53 | $19.96 | $19.39 | $19.69 | $19.69 | 1,038,992 |
| 2025-02-11 | $19.23 | $19.87 | $19.19 | $19.82 | $19.82 | 528,570 |
| 2025-02-10 | $18.93 | $19.40 | $18.87 | $19.35 | $19.35 | 390,688 |
| 2025-02-07 | $19.04 | $19.15 | $18.71 | $18.99 | $18.99 | 842,715 |
| 2025-02-06 | $19.30 | $19.30 | $18.75 | $18.99 | $18.99 | 606,839 |
| 2025-02-05 | $19.10 | $19.33 | $18.98 | $19.32 | $19.32 | 258,070 |
| 2025-02-04 | $18.72 | $19.13 | $18.63 | $19.10 | $19.10 | 333,346 |
| 2025-02-03 | $18.69 | $18.82 | $18.37 | $18.81 | $18.81 | 661,069 |
| 2025-01-31 | $18.63 | $19.04 | $18.56 | $18.88 | $18.88 | 717,509 |
| 2025-01-30 | $18.76 | $18.91 | $18.59 | $18.75 | $18.75 | 362,994 |
| 2025-01-29 | $18.81 | $18.91 | $18.43 | $18.64 | $18.64 | 383,291 |
| 2025-01-28 | $18.88 | $19.11 | $18.75 | $18.82 | $18.82 | 361,094 |
| 2025-01-27 | $18.35 | $19.04 | $18.35 | $18.93 | $18.93 | 559,956 |
| 2025-01-24 | $18.30 | $18.56 | $18.22 | $18.48 | $18.48 | 401,776 |
| 2025-01-23 | $18.59 | $19.17 | $18.30 | $18.42 | $18.42 | 454,617 |
| 2025-01-22 | $18.84 | $18.89 | $18.51 | $18.57 | $18.57 | 446,910 |
| 2025-01-21 | $18.77 | $19.07 | $18.68 | $18.89 | $18.89 | 676,662 |
| 2025-01-17 | $18.48 | $18.61 | $18.35 | $18.60 | $18.60 | 347,466 |
| 2025-01-16 | $18.08 | $18.35 | $17.93 | $18.23 | $18.23 | 316,115 |
| 2025-01-15 | $17.59 | $18.25 | $17.57 | $18.16 | $18.16 | 598,794 |
| 2025-01-14 | $17.46 | $17.56 | $17.21 | $17.21 | $17.21 | 630,903 |
| 2025-01-13 | $17.29 | $17.63 | $17.16 | $17.48 | $17.48 | 826,191 |
| 2025-01-10 | $17.24 | $17.57 | $16.91 | $17.45 | $17.45 | 714,249 |
| 2025-01-08 | $17.79 | $17.92 | $17.35 | $17.46 | $17.46 | 869,297 |
| 2025-01-07 | $18.11 | $18.21 | $17.85 | $17.91 | $17.91 | 457,374 |
| 2025-01-06 | $18.40 | $18.56 | $17.90 | $17.92 | $17.92 | 565,369 |
| 2025-01-03 | $18.46 | $18.55 | $18.17 | $18.43 | $18.43 | 354,079 |
| 2025-01-02 | $18.79 | $19.01 | $18.37 | $18.43 | $18.43 | 348,017 |
| 2024-12-31 | $18.78 | $19.19 | $18.61 | $18.73 | $18.73 | 578,435 |
| 2024-12-30 | $18.53 | $18.79 | $18.23 | $18.68 | $18.68 | 444,919 |
| 2024-12-27 | $18.79 | $19.01 | $18.54 | $18.65 | $18.65 | 253,930 |
| 2024-12-26 | $18.53 | $18.95 | $18.50 | $18.91 | $18.91 | 218,430 |
| 2024-12-24 | $18.38 | $18.65 | $18.34 | $18.64 | $18.64 | 126,129 |
| 2024-12-23 | $18.48 | $18.51 | $18.22 | $18.35 | $18.35 | 410,640 |
| 2024-12-20 | $18.30 | $18.88 | $18.29 | $18.48 | $18.48 | 1,696,100 |
| 2024-12-19 | $19.29 | $19.51 | $18.40 | $18.58 | $18.58 | 1,220,861 |
| 2024-12-18 | $19.43 | $19.92 | $19.12 | $19.25 | $19.25 | 1,524,317 |
| 2024-12-17 | $19.03 | $19.37 | $18.93 | $19.33 | $19.33 | 1,384,078 |
| 2024-12-16 | $19.31 | $19.52 | $19.12 | $19.18 | $19.18 | 704,219 |
| 2024-12-13 | $19.45 | $19.69 | $19.30 | $19.34 | $19.34 | 678,048 |
| 2024-12-12 | $19.78 | $19.90 | $19.50 | $19.53 | $19.53 | 463,576 |
| 2024-12-11 | $20.00 | $20.15 | $19.80 | $19.81 | $19.81 | 800,916 |
| 2024-12-10 | $19.96 | $20.37 | $19.55 | $19.65 | $19.65 | 1,332,059 |
| 2024-12-09 | $19.92 | $20.09 | $19.69 | $20.00 | $20.00 | 1,294,560 |
| 2024-12-06 | $19.85 | $20.01 | $19.74 | $19.82 | $19.82 | 699,480 |
| 2024-12-05 | $19.78 | $19.86 | $19.55 | $19.77 | $19.77 | 762,288 |
| 2024-12-04 | $20.03 | $20.32 | $19.63 | $19.77 | $19.77 | 1,611,925 |
| 2024-12-03 | $19.37 | $19.95 | $19.30 | $19.89 | $19.89 | 1,209,129 |
| 2024-12-02 | $19.34 | $19.44 | $19.01 | $19.37 | $19.37 | 1,341,157 |
| 2024-11-29 | $19.41 | $19.53 | $19.21 | $19.23 | $19.23 | 454,602 |
| 2024-11-27 | $19.87 | $19.98 | $19.24 | $19.28 | $19.28 | 567,523 |
| 2024-11-26 | $19.85 | $20.00 | $19.49 | $19.73 | $19.73 | 1,173,803 |
| 2024-11-25 | $19.18 | $20.06 | $19.05 | $19.89 | $19.89 | 2,493,810 |
| 2024-11-22 | $18.67 | $19.11 | $18.50 | $19.10 | $19.10 | 766,962 |
| 2024-11-21 | $18.42 | $18.69 | $18.28 | $18.55 | $18.55 | 520,287 |
| 2024-11-20 | $17.79 | $18.30 | $17.61 | $18.25 | $18.25 | 974,561 |
| 2024-11-19 | $17.18 | $17.64 | $17.10 | $17.61 | $17.61 | 714,056 |
| 2024-11-18 | $17.65 | $17.65 | $17.29 | $17.32 | $17.32 | 1,030,861 |
| 2024-11-15 | $18.05 | $18.16 | $17.33 | $17.50 | $17.50 | 1,254,771 |
| 2024-11-14 | $17.96 | $18.19 | $17.51 | $17.85 | $17.85 | 1,167,644 |
| 2024-11-13 | $18.60 | $19.12 | $17.99 | $18.02 | $18.02 | 1,696,965 |
| 2024-11-12 | $20.79 | $20.79 | $18.40 | $18.58 | $18.58 | 2,751,245 |
| 2024-11-11 | $18.47 | $18.64 | $18.35 | $18.57 | $18.57 | 965,858 |
| 2024-11-08 | $18.70 | $18.83 | $18.39 | $18.48 | $18.48 | 1,094,777 |
| 2024-11-07 | $18.55 | $18.81 | $18.36 | $18.70 | $18.70 | 1,135,309 |
| 2024-11-06 | $17.75 | $18.48 | $17.60 | $18.45 | $18.45 | 2,952,949 |
| 2024-11-05 | $17.64 | $17.73 | $17.26 | $17.30 | $17.30 | 1,275,403 |
| 2024-11-04 | $17.45 | $17.78 | $17.23 | $17.64 | $17.64 | 2,364,403 |
| 2024-11-01 | $18.19 | $18.37 | $17.54 | $17.56 | $17.56 | 1,982,309 |
| 2024-10-31 | $18.45 | $18.80 | $17.96 | $18.12 | $18.12 | 2,822,352 |
| 2024-10-30 | $17.93 | $18.86 | $17.93 | $18.70 | $18.70 | 1,420,216 |
| 2024-10-29 | $17.51 | $17.88 | $17.36 | $17.88 | $17.88 | 508,503 |
| 2024-10-28 | $17.91 | $17.99 | $17.50 | $17.54 | $17.54 | 556,582 |
| 2024-10-25 | $18.12 | $18.22 | $17.70 | $17.74 | $17.74 | 527,753 |
| 2024-10-24 | $18.55 | $18.63 | $17.90 | $18.01 | $18.01 | 562,567 |
| 2024-10-23 | $18.91 | $19.01 | $18.39 | $18.45 | $18.45 | 1,610,417 |
| 2024-10-22 | $19.68 | $19.83 | $18.73 | $18.95 | $18.95 | 2,410,041 |
| 2024-10-21 | $19.93 | $20.15 | $19.64 | $19.78 | $19.78 | 299,269 |
| 2024-10-18 | $19.97 | $20.02 | $19.72 | $19.93 | $19.93 | 371,048 |
| 2024-10-17 | $20.29 | $20.40 | $19.79 | $19.86 | $19.86 | 547,005 |
| 2024-10-16 | $20.46 | $20.62 | $20.20 | $20.25 | $20.25 | 527,666 |
| 2024-10-15 | $20.07 | $20.75 | $19.91 | $20.30 | $20.30 | 664,058 |
| 2024-10-14 | $19.71 | $20.01 | $19.71 | $20.00 | $20.00 | 252,574 |
| 2024-10-11 | $19.48 | $19.77 | $19.45 | $19.76 | $19.76 | 268,335 |
| 2024-10-10 | $19.09 | $19.48 | $19.09 | $19.44 | $19.44 | 270,054 |
| 2024-10-09 | $19.74 | $19.87 | $19.69 | $19.78 | $19.78 | 222,701 |
| 2024-10-08 | $19.78 | $20.05 | $19.70 | $19.74 | $19.74 | 284,910 |
| 2024-10-07 | $19.71 | $19.71 | $19.53 | $19.66 | $19.66 | 266,525 |
| 2024-10-04 | $19.92 | $19.97 | $19.64 | $19.82 | $19.82 | 190,701 |
| 2024-10-03 | $19.78 | $19.95 | $19.67 | $19.75 | $19.75 | 392,228 |
| 2024-10-02 | $19.82 | $19.88 | $19.66 | $19.81 | $19.81 | 332,748 |
| 2024-10-01 | $19.79 | $19.95 | $19.66 | $19.85 | $19.85 | 377,073 |
| 2024-09-30 | $19.65 | $19.92 | $19.65 | $19.85 | $19.85 | 247,716 |
| 2024-09-27 | $19.66 | $19.87 | $19.59 | $19.73 | $19.73 | 196,868 |
| 2024-09-26 | $19.85 | $19.85 | $19.53 | $19.60 | $19.60 | 348,111 |
| 2024-09-25 | $19.50 | $19.75 | $19.43 | $19.66 | $19.66 | 321,147 |
| 2024-09-24 | $19.86 | $20.07 | $19.43 | $19.50 | $19.50 | 677,147 |
| 2024-09-23 | $19.83 | $20.01 | $19.51 | $19.75 | $19.75 | 349,341 |
| 2024-09-20 | $19.90 | $19.91 | $19.68 | $19.76 | $19.76 | 718,301 |
| 2024-09-19 | $19.94 | $20.02 | $19.65 | $19.81 | $19.81 | 341,781 |
| 2024-09-18 | $19.42 | $19.93 | $19.36 | $19.66 | $19.66 | 347,778 |
| 2024-09-17 | $19.77 | $19.84 | $19.23 | $19.50 | $19.50 | 645,210 |
| 2024-09-16 | $19.61 | $19.72 | $19.52 | $19.62 | $19.62 | 384,348 |
| 2024-09-13 | $19.44 | $19.71 | $19.20 | $19.56 | $19.56 | 876,122 |
| 2024-09-12 | $19.17 | $19.41 | $19.11 | $19.28 | $19.28 | 283,191 |
| 2024-09-11 | $18.99 | $19.21 | $18.83 | $19.16 | $19.16 | 317,083 |
| 2024-09-10 | $18.79 | $19.11 | $18.74 | $19.10 | $19.10 | 254,068 |
| 2024-09-09 | $18.93 | $19.21 | $18.64 | $18.85 | $18.85 | 490,277 |
| 2024-09-06 | $18.91 | $19.15 | $18.81 | $18.94 | $18.94 | 434,152 |
| 2024-09-05 | $18.93 | $19.43 | $18.89 | $19.05 | $19.05 | 381,874 |
| 2024-09-04 | $18.92 | $19.10 | $18.73 | $18.91 | $18.91 | 635,163 |
| 2024-09-03 | $19.13 | $19.35 | $18.82 | $18.91 | $18.91 | 331,653 |
| 2024-08-30 | $18.83 | $19.19 | $18.72 | $19.15 | $19.15 | 393,352 |
| 2024-08-29 | $19.16 | $19.16 | $18.79 | $18.81 | $18.81 | 416,775 |
| 2024-08-28 | $18.98 | $19.26 | $18.87 | $18.99 | $18.99 | 247,468 |
| 2024-08-27 | $19.09 | $19.24 | $18.94 | $19.08 | $19.08 | 312,472 |
| 2024-08-26 | $19.01 | $19.28 | $19.01 | $19.12 | $19.12 | 276,234 |
| 2024-08-23 | $18.59 | $19.02 | $18.48 | $18.99 | $18.99 | 421,769 |
| 2024-08-22 | $18.77 | $18.98 | $18.11 | $18.53 | $18.53 | 491,901 |
| 2024-08-21 | $18.16 | $18.77 | $18.08 | $18.69 | $18.69 | 370,012 |
| 2024-08-20 | $18.00 | $18.25 | $17.92 | $18.06 | $18.06 | 392,924 |
| 2024-08-19 | $17.69 | $18.06 | $17.67 | $18.04 | $18.04 | 346,475 |
| 2024-08-16 | $17.56 | $17.72 | $17.48 | $17.71 | $17.71 | 356,877 |
| 2024-08-15 | $17.39 | $17.60 | $17.36 | $17.55 | $17.55 | 255,058 |
| 2024-08-14 | $17.31 | $17.44 | $17.15 | $17.27 | $17.27 | 282,714 |
| 2024-08-13 | $17.20 | $17.33 | $17.02 | $17.28 | $17.28 | 358,922 |
| 2024-08-12 | $17.10 | $17.18 | $16.81 | $17.14 | $17.14 | 466,148 |
| 2024-08-09 | $17.15 | $17.16 | $16.58 | $16.98 | $16.98 | 498,098 |
| 2024-08-08 | $16.60 | $17.40 | $15.88 | $17.17 | $17.17 | 635,779 |
| 2024-08-07 | $16.77 | $16.91 | $16.26 | $16.45 | $16.45 | 498,786 |
| 2024-08-06 | $16.39 | $16.72 | $16.39 | $16.59 | $16.59 | 347,819 |
| 2024-08-05 | $16.47 | $16.60 | $16.19 | $16.42 | $16.42 | 564,497 |
| 2024-08-02 | $16.52 | $16.98 | $16.21 | $16.85 | $16.85 | 587,803 |
| 2024-08-01 | $17.27 | $17.27 | $17.00 | $17.03 | $17.03 | 814,552 |
| 2024-07-31 | $17.35 | $17.43 | $17.16 | $17.22 | $17.22 | 289,158 |
| 2024-07-30 | $17.20 | $17.32 | $17.03 | $17.30 | $17.30 | 247,044 |
| 2024-07-29 | $17.28 | $17.34 | $17.09 | $17.12 | $17.12 | 144,945 |
| 2024-07-26 | $17.19 | $17.36 | $16.77 | $17.24 | $17.24 | 289,012 |
| 2024-07-25 | $16.99 | $17.35 | $16.88 | $17.03 | $17.03 | 384,846 |
| 2024-07-24 | $17.09 | $17.34 | $16.79 | $16.85 | $16.85 | 343,904 |
| 2024-07-23 | $16.99 | $17.37 | $16.92 | $17.17 | $17.17 | 458,611 |
| 2024-07-22 | $16.64 | $17.10 | $16.55 | $17.00 | $17.00 | 393,793 |
| 2024-07-19 | $16.57 | $16.75 | $16.32 | $16.58 | $16.58 | 384,212 |
| 2024-07-18 | $16.36 | $16.69 | $16.36 | $16.50 | $16.50 | 407,700 |
| 2024-07-17 | $16.20 | $16.58 | $16.20 | $16.48 | $16.48 | 451,886 |
| 2024-07-16 | $15.93 | $16.41 | $15.91 | $16.40 | $16.40 | 579,115 |
| 2024-07-15 | $15.97 | $16.04 | $15.73 | $15.76 | $15.76 | 535,221 |
| 2024-07-12 | $16.07 | $16.11 | $15.62 | $15.93 | $15.93 | 618,694 |
| 2024-07-11 | $15.86 | $16.05 | $15.75 | $15.87 | $15.87 | 373,438 |
| 2024-07-10 | $15.71 | $15.83 | $15.56 | $15.65 | $15.65 | 290,075 |
| 2024-07-09 | $16.05 | $16.05 | $15.72 | $15.73 | $15.73 | 283,691 |
| 2024-07-08 | $16.02 | $16.15 | $15.86 | $16.03 | $16.03 | 204,981 |
| 2024-07-05 | $16.10 | $16.10 | $15.77 | $15.92 | $15.92 | 197,968 |
| 2024-07-03 | $15.92 | $16.16 | $15.90 | $16.14 | $16.14 | 85,413 |
| 2024-07-02 | $15.83 | $15.89 | $15.67 | $15.87 | $15.87 | 186,340 |
| 2024-07-01 | $16.06 | $16.12 | $15.78 | $15.86 | $15.86 | 354,121 |
| 2024-06-28 | $15.64 | $16.43 | $15.64 | $16.07 | $16.07 | 2,157,019 |
| 2024-06-27 | $15.60 | $15.60 | $15.45 | $15.57 | $15.57 | 269,897 |
| 2024-06-26 | $15.48 | $15.64 | $15.28 | $15.53 | $15.53 | 488,520 |
| 2024-06-25 | $15.63 | $15.69 | $15.46 | $15.56 | $15.56 | 435,052 |
| 2024-06-24 | $16.16 | $16.18 | $15.68 | $15.69 | $15.69 | 374,739 |
| 2024-06-21 | $15.98 | $16.24 | $15.87 | $16.15 | $16.15 | 505,898 |
| 2024-06-20 | $16.15 | $16.31 | $15.91 | $15.93 | $15.93 | 263,655 |
| 2024-06-18 | $16.32 | $16.55 | $16.19 | $16.20 | $16.20 | 276,365 |
| 2024-06-17 | $16.40 | $16.58 | $16.20 | $16.33 | $16.33 | 201,860 |
| 2024-06-14 | $16.49 | $16.65 | $16.38 | $16.44 | $16.44 | 530,224 |
| 2024-06-13 | $16.79 | $16.81 | $16.53 | $16.61 | $16.61 | 270,822 |
| 2024-06-12 | $16.91 | $16.97 | $16.74 | $16.84 | $16.84 | 340,482 |
| 2024-06-11 | $16.59 | $16.70 | $16.40 | $16.69 | $16.69 | 422,758 |
| 2024-06-10 | $16.25 | $16.78 | $16.25 | $16.72 | $16.72 | 633,912 |
| 2024-06-07 | $16.14 | $16.53 | $16.04 | $16.45 | $16.45 | 385,805 |
| 2024-06-06 | $16.68 | $16.74 | $16.35 | $16.37 | $16.37 | 281,541 |
| 2024-06-05 | $16.71 | $16.74 | $16.58 | $16.65 | $16.65 | 239,917 |
| 2024-06-04 | $16.44 | $16.68 | $16.15 | $16.67 | $16.67 | 342,072 |
| 2024-06-03 | $16.20 | $16.48 | $16.08 | $16.48 | $16.48 | 350,873 |
| 2024-05-31 | $16.16 | $16.18 | $15.96 | $16.06 | $16.06 | 273,416 |
| 2024-05-30 | $16.42 | $16.42 | $16.06 | $16.11 | $16.11 | 239,729 |
| 2024-05-29 | $16.85 | $16.85 | $16.35 | $16.35 | $16.35 | 521,581 |
| 2024-05-28 | $16.48 | $16.87 | $16.34 | $16.85 | $16.85 | 515,383 |
| 2024-05-24 | $16.65 | $16.66 | $16.32 | $16.48 | $16.48 | 491,123 |
| 2024-05-23 | $16.63 | $16.65 | $16.32 | $16.53 | $16.53 | 548,608 |
| 2024-05-22 | $16.50 | $16.59 | $16.15 | $16.57 | $16.57 | 357,068 |
| 2024-05-21 | $16.36 | $16.53 | $16.08 | $16.51 | $16.51 | 474,877 |
| 2024-05-20 | $16.39 | $16.39 | $16.19 | $16.32 | $16.32 | 251,257 |
| 2024-05-17 | $16.38 | $16.54 | $16.29 | $16.40 | $16.40 | 271,230 |
| 2024-05-16 | $16.29 | $16.41 | $16.20 | $16.34 | $16.34 | 243,624 |
| 2024-05-15 | $16.23 | $16.47 | $16.17 | $16.35 | $16.35 | 326,886 |
| 2024-05-14 | $16.08 | $16.17 | $15.90 | $16.12 | $16.12 | 513,932 |
| 2024-05-13 | $16.05 | $16.38 | $15.89 | $15.89 | $15.89 | 293,046 |
| 2024-05-10 | $16.44 | $16.44 | $15.95 | $15.99 | $15.99 | 273,500 |
| 2024-05-09 | $16.60 | $17.39 | $16.07 | $16.31 | $16.31 | 472,204 |
| 2024-05-08 | $16.22 | $16.39 | $16.07 | $16.23 | $16.23 | 347,504 |
| 2024-05-07 | $16.68 | $16.70 | $16.29 | $16.34 | $16.34 | 346,176 |
| 2024-05-06 | $16.83 | $16.89 | $16.50 | $16.57 | $16.57 | 547,661 |
| 2024-05-03 | $16.80 | $16.88 | $16.68 | $16.80 | $16.80 | 392,309 |
| 2024-05-02 | $16.45 | $16.65 | $16.28 | $16.59 | $16.59 | 292,523 |
| 2024-05-01 | $16.35 | $16.54 | $16.07 | $16.31 | $16.31 | 378,734 |
| 2024-04-30 | $16.46 | $16.58 | $16.25 | $16.30 | $16.30 | 276,854 |
| 2024-04-29 | $16.46 | $16.69 | $16.46 | $16.59 | $16.59 | 272,652 |
| 2024-04-26 | $16.45 | $16.55 | $16.13 | $16.41 | $16.41 | 271,891 |
| 2024-04-25 | $16.31 | $16.55 | $16.17 | $16.47 | $16.47 | 363,559 |
| 2024-04-24 | $16.28 | $16.46 | $15.77 | $16.43 | $16.43 | 514,765 |
| 2024-04-23 | $15.77 | $16.69 | $15.56 | $16.41 | $16.41 | 979,896 |
| 2024-04-22 | $15.32 | $15.55 | $15.01 | $15.50 | $15.50 | 327,807 |
| 2024-04-19 | $14.87 | $15.32 | $14.76 | $15.32 | $15.32 | 431,784 |
| 2024-04-18 | $14.78 | $14.99 | $14.68 | $14.86 | $14.86 | 395,711 |
| 2024-04-17 | $15.04 | $15.04 | $14.76 | $14.77 | $14.77 | 317,069 |
| 2024-04-16 | $15.12 | $15.18 | $14.84 | $14.90 | $14.90 | 293,955 |
| 2024-04-15 | $15.56 | $15.63 | $15.13 | $15.15 | $15.15 | 296,142 |
| 2024-04-12 | $15.59 | $15.63 | $15.39 | $15.50 | $15.50 | 298,726 |
| 2024-04-11 | $15.55 | $15.74 | $15.41 | $15.67 | $15.67 | 560,310 |
| 2024-04-10 | $15.57 | $15.57 | $15.32 | $15.46 | $15.46 | 542,621 |
| 2024-04-09 | $15.45 | $15.89 | $15.44 | $15.83 | $15.83 | 632,351 |
| 2024-04-08 | $15.67 | $15.70 | $15.32 | $15.40 | $15.40 | 590,934 |
| 2024-04-05 | $15.42 | $15.68 | $15.42 | $15.61 | $15.61 | 388,891 |
| 2024-04-04 | $15.71 | $15.78 | $15.35 | $15.40 | $15.40 | 332,556 |
| 2024-04-03 | $15.53 | $15.79 | $15.53 | $15.59 | $15.59 | 389,332 |
| 2024-04-02 | $15.93 | $15.93 | $15.60 | $15.62 | $15.62 | 390,528 |
| 2024-04-01 | $16.27 | $16.30 | $16.00 | $16.08 | $16.08 | 347,179 |
| 2024-03-28 | $16.09 | $16.32 | $16.07 | $16.22 | $16.22 | 600,407 |
| 2024-03-27 | $16.06 | $16.24 | $15.98 | $16.05 | $16.05 | 1,167,619 |
| 2024-03-26 | $16.13 | $16.30 | $15.84 | $15.93 | $15.93 | 967,501 |
| 2024-03-25 | $15.66 | $16.03 | $15.51 | $16.00 | $16.00 | 1,165,714 |
| 2024-03-22 | $15.96 | $15.96 | $15.56 | $15.72 | $15.72 | 402,730 |
| 2024-03-21 | $16.00 | $16.11 | $15.91 | $15.94 | $15.94 | 813,072 |
| 2024-03-20 | $15.94 | $16.16 | $15.88 | $15.96 | $15.96 | 546,341 |
| 2024-03-19 | $15.81 | $16.01 | $15.71 | $15.94 | $15.94 | 476,783 |
| 2024-03-18 | $15.82 | $15.98 | $15.75 | $15.81 | $15.81 | 451,646 |
| 2024-03-15 | $15.90 | $16.01 | $15.75 | $15.85 | $15.85 | 670,687 |
| 2024-03-14 | $16.00 | $16.11 | $15.80 | $15.98 | $15.98 | 657,962 |
| 2024-03-13 | $15.84 | $15.94 | $15.79 | $15.86 | $15.86 | 565,130 |
| 2024-03-12 | $15.77 | $15.90 | $15.60 | $15.87 | $15.87 | 1,024,615 |
| 2024-03-11 | $16.03 | $16.12 | $15.76 | $15.78 | $15.78 | 443,690 |
| 2024-03-08 | $16.20 | $16.41 | $15.96 | $16.01 | $16.01 | 1,099,487 |
| 2024-03-07 | $16.22 | $16.34 | $16.01 | $16.07 | $16.07 | 613,024 |
| 2024-03-06 | $16.10 | $16.13 | $15.98 | $16.07 | $16.07 | 331,453 |
| 2024-03-05 | $15.80 | $16.29 | $15.68 | $16.07 | $16.07 | 1,037,422 |
| 2024-03-04 | $15.75 | $15.88 | $15.51 | $15.74 | $15.74 | 1,035,963 |
| 2024-03-01 | $15.69 | $16.03 | $15.50 | $15.81 | $15.81 | 1,310,854 |
| 2024-02-29 | $14.68 | $15.73 | $14.01 | $15.66 | $15.66 | 2,848,954 |
| 2024-02-28 | $16.99 | $17.05 | $16.80 | $16.84 | $16.84 | 180,722 |
| 2024-02-27 | $17.37 | $17.37 | $17.07 | $17.09 | $17.09 | 136,995 |
| 2024-02-26 | $17.22 | $17.49 | $17.22 | $17.37 | $17.37 | 166,991 |
| 2024-02-23 | $17.34 | $17.39 | $17.26 | $17.27 | $17.27 | 162,758 |
| 2024-02-22 | $17.26 | $17.43 | $17.17 | $17.32 | $17.32 | 223,558 |
| 2024-02-21 | $17.18 | $17.22 | $17.00 | $17.20 | $17.20 | 237,061 |
| 2024-02-20 | $17.09 | $17.24 | $17.03 | $17.22 | $17.22 | 162,733 |
| 2024-02-16 | $17.14 | $17.27 | $16.95 | $17.20 | $17.20 | 263,399 |
| 2024-02-15 | $17.14 | $17.29 | $17.07 | $17.10 | $17.10 | 267,176 |
| 2024-02-14 | $16.77 | $17.14 | $16.62 | $17.12 | $17.12 | 238,309 |
| 2024-02-13 | $16.62 | $16.85 | $16.53 | $16.65 | $16.65 | 397,391 |
| 2024-02-12 | $16.80 | $17.07 | $16.80 | $17.02 | $17.02 | 284,270 |
| 2024-02-09 | $16.67 | $16.75 | $16.49 | $16.73 | $16.73 | 193,437 |
| 2024-02-08 | $16.65 | $16.77 | $16.53 | $16.64 | $16.64 | 209,233 |
| 2024-02-07 | $16.54 | $16.67 | $15.92 | $16.61 | $16.61 | 431,719 |
| 2024-02-06 | $16.56 | $16.78 | $16.51 | $16.60 | $16.60 | 254,845 |
| 2024-02-05 | $16.48 | $16.64 | $16.30 | $16.59 | $16.59 | 396,994 |
| 2024-02-02 | $16.56 | $16.70 | $16.50 | $16.58 | $16.58 | 174,501 |
| 2024-02-01 | $16.41 | $16.69 | $16.40 | $16.64 | $16.64 | 193,114 |
| 2024-01-31 | $16.60 | $16.64 | $16.32 | $16.37 | $16.37 | 287,632 |
| 2024-01-30 | $16.64 | $16.69 | $16.52 | $16.61 | $16.61 | 164,595 |
| 2024-01-29 | $16.52 | $16.69 | $16.41 | $16.68 | $16.68 | 178,655 |
| 2024-01-26 | $16.54 | $16.62 | $16.34 | $16.47 | $16.47 | 163,033 |
| 2024-01-25 | $16.67 | $16.70 | $16.46 | $16.50 | $16.50 | 191,154 |
| 2024-01-24 | $16.74 | $16.74 | $16.48 | $16.52 | $16.52 | 233,474 |
| 2024-01-23 | $16.76 | $16.76 | $16.49 | $16.60 | $16.60 | 211,838 |
| 2024-01-22 | $16.47 | $16.63 | $16.42 | $16.61 | $16.61 | 273,400 |
| 2024-01-19 | $16.03 | $16.39 | $15.83 | $16.39 | $16.39 | 664,102 |
| 2024-01-18 | $15.87 | $16.03 | $15.77 | $15.94 | $15.94 | 168,821 |
| 2024-01-17 | $15.72 | $15.87 | $15.59 | $15.85 | $15.85 | 179,670 |
| 2024-01-16 | $15.80 | $15.89 | $15.72 | $15.87 | $15.87 | 181,209 |
| 2024-01-12 | $15.92 | $15.97 | $15.78 | $15.91 | $15.91 | 222,349 |
| 2024-01-11 | $15.78 | $15.81 | $15.64 | $15.76 | $15.76 | 176,441 |
| 2024-01-10 | $15.65 | $15.83 | $15.61 | $15.82 | $15.82 | 205,326 |
| 2024-01-09 | $15.71 | $15.83 | $15.61 | $15.70 | $15.70 | 260,777 |
| 2024-01-08 | $15.67 | $15.92 | $15.65 | $15.92 | $15.92 | 277,583 |
| 2024-01-05 | $15.51 | $15.76 | $15.48 | $15.66 | $15.66 | 369,956 |
| 2024-01-04 | $15.80 | $15.80 | $15.58 | $15.64 | $15.64 | 277,745 |
| 2024-01-03 | $16.21 | $16.21 | $15.68 | $15.71 | $15.71 | 361,905 |
| 2024-01-02 | $16.56 | $16.77 | $16.12 | $16.23 | $16.23 | 495,855 |
| 2023-12-29 | $16.57 | $16.73 | $16.57 | $16.57 | $16.57 | 235,409 |
| 2023-12-28 | $16.43 | $16.69 | $16.43 | $16.60 | $16.60 | 167,955 |
| 2023-12-27 | $16.41 | $16.51 | $16.34 | $16.47 | $16.47 | 220,215 |
| 2023-12-26 | $16.26 | $16.48 | $16.16 | $16.44 | $16.44 | 297,699 |
| 2023-12-22 | $16.23 | $16.32 | $16.11 | $16.25 | $16.25 | 205,626 |
| 2023-12-21 | $16.14 | $16.21 | $15.92 | $16.15 | $16.15 | 251,382 |
| 2023-12-20 | $16.22 | $16.38 | $16.04 | $16.06 | $16.06 | 271,488 |
| 2023-12-19 | $16.30 | $16.45 | $16.24 | $16.27 | $16.27 | 241,739 |
| 2023-12-18 | $16.34 | $16.34 | $16.19 | $16.28 | $16.28 | 182,698 |
| 2023-12-15 | $16.30 | $16.40 | $15.99 | $16.25 | $16.25 | 670,909 |
| 2023-12-14 | $16.21 | $16.50 | $16.06 | $16.22 | $16.22 | 425,433 |
| 2023-12-13 | $15.95 | $16.16 | $15.78 | $16.14 | $16.14 | 885,025 |
| 2023-12-12 | $15.93 | $15.93 | $15.76 | $15.85 | $15.85 | 332,343 |
| 2023-12-11 | $15.69 | $15.86 | $15.57 | $15.80 | $15.80 | 553,572 |
| 2023-12-08 | $15.62 | $15.80 | $15.49 | $15.66 | $15.66 | 555,103 |
| 2023-12-07 | $15.67 | $15.73 | $15.51 | $15.70 | $15.70 | 391,497 |
| 2023-12-06 | $15.83 | $15.94 | $15.60 | $15.62 | $15.62 | 405,419 |
| 2023-12-05 | $15.88 | $16.03 | $15.46 | $15.71 | $15.71 | 258,120 |
| 2023-12-04 | $15.91 | $16.04 | $15.69 | $15.88 | $15.88 | 249,630 |
| 2023-12-01 | $15.44 | $16.10 | $15.34 | $15.93 | $15.93 | 810,955 |
| 2023-11-30 | $15.50 | $15.59 | $14.61 | $15.51 | $15.51 | 254,058 |
| 2023-11-29 | $15.41 | $15.47 | $13.88 | $15.42 | $15.42 | 572,524 |
| 2023-11-28 | $15.33 | $15.40 | $15.19 | $15.32 | $15.32 | 308,398 |
| 2023-11-27 | $15.17 | $15.35 | $15.00 | $15.34 | $15.34 | 359,123 |
| 2023-11-24 | $15.13 | $15.20 | $14.97 | $15.15 | $15.15 | 134,211 |
| 2023-11-22 | $15.10 | $15.37 | $15.00 | $15.19 | $15.19 | 322,746 |
| 2023-11-21 | $14.67 | $14.98 | $14.65 | $14.97 | $14.97 | 410,693 |
| 2023-11-20 | $14.12 | $14.76 | $14.04 | $14.76 | $14.76 | 623,348 |
| 2023-11-17 | $14.00 | $14.10 | $13.95 | $14.07 | $14.07 | 350,574 |
| 2023-11-16 | $13.94 | $14.00 | $13.79 | $13.90 | $13.90 | 301,208 |
| 2023-11-15 | $14.03 | $14.25 | $13.82 | $13.94 | $13.94 | 293,293 |
| 2023-11-14 | $13.86 | $14.12 | $13.86 | $14.03 | $14.03 | 312,911 |
| 2023-11-13 | $13.66 | $13.72 | $13.38 | $13.52 | $13.52 | 319,684 |
| 2023-11-10 | $13.37 | $13.76 | $13.11 | $13.63 | $13.63 | 291,828 |
| 2023-11-09 | $13.39 | $13.99 | $13.39 | $13.53 | $13.53 | 254,740 |
| 2023-11-08 | $13.37 | $13.37 | $13.13 | $13.34 | $13.34 | 280,855 |
| 2023-11-07 | $13.24 | $13.42 | $13.19 | $13.31 | $13.31 | 237,593 |
| 2023-11-06 | $13.33 | $13.41 | $13.04 | $13.19 | $13.19 | 271,552 |
| 2023-11-03 | $13.45 | $13.56 | $12.46 | $13.32 | $13.32 | 240,774 |
| 2023-11-02 | $13.09 | $13.28 | $12.51 | $13.25 | $13.25 | 208,092 |
| 2023-11-01 | $12.97 | $13.23 | $12.91 | $13.09 | $13.09 | 273,513 |
| 2023-10-31 | $12.99 | $13.11 | $12.96 | $13.01 | $13.01 | 226,705 |
| 2023-10-30 | $12.98 | $13.10 | $12.94 | $13.02 | $13.02 | 236,450 |
| 2023-10-27 | $13.07 | $13.07 | $12.80 | $12.83 | $12.83 | 267,803 |
| 2023-10-26 | $13.24 | $13.48 | $12.91 | $12.98 | $12.98 | 268,549 |
| 2023-10-25 | $13.27 | $13.27 | $13.09 | $13.21 | $13.21 | 483,879 |
| 2023-10-24 | $13.44 | $13.48 | $13.11 | $13.33 | $13.33 | 294,512 |
| 2023-10-23 | $13.16 | $13.62 | $13.12 | $13.41 | $13.41 | 459,975 |
| 2023-10-20 | $13.70 | $13.71 | $13.05 | $13.16 | $13.16 | 509,540 |
| 2023-10-19 | $13.96 | $13.99 | $13.55 | $13.70 | $13.70 | 419,056 |
| 2023-10-18 | $14.07 | $14.07 | $13.81 | $14.00 | $14.00 | 200,695 |
| 2023-10-17 | $14.07 | $14.30 | $14.03 | $14.15 | $14.15 | 302,960 |
| 2023-10-16 | $13.94 | $14.25 | $13.94 | $14.20 | $14.20 | 522,772 |
| 2023-10-13 | $14.10 | $14.14 | $13.79 | $13.87 | $13.87 | 207,482 |
| 2023-10-12 | $14.29 | $14.44 | $13.90 | $14.10 | $14.10 | 168,845 |
| 2023-10-11 | $14.30 | $14.38 | $14.23 | $14.30 | $14.30 | 155,307 |
| 2023-10-10 | $14.30 | $14.47 | $14.04 | $14.27 | $14.27 | 157,053 |
| 2023-10-09 | $14.06 | $14.40 | $13.75 | $14.33 | $14.33 | 142,889 |
| 2023-10-06 | $14.00 | $14.25 | $13.78 | $14.19 | $14.19 | 208,469 |
| 2023-10-05 | $14.02 | $14.14 | $13.96 | $14.04 | $14.04 | 242,284 |
| 2023-10-04 | $13.73 | $14.13 | $13.73 | $14.09 | $14.09 | 262,323 |
| 2023-10-03 | $13.68 | $13.84 | $13.60 | $13.70 | $13.70 | 208,913 |
| 2023-10-02 | $13.70 | $13.86 | $13.67 | $13.74 | $13.74 | 214,008 |
| 2023-09-29 | $14.00 | $14.06 | $13.61 | $13.79 | $13.79 | 204,422 |
| 2023-09-28 | $13.84 | $14.18 | $13.71 | $13.96 | $13.96 | 196,728 |
| 2023-09-27 | $13.73 | $13.92 | $13.71 | $13.86 | $13.86 | 168,914 |
| 2023-09-26 | $13.83 | $13.93 | $13.66 | $13.69 | $13.69 | 166,973 |
| 2023-09-25 | $13.87 | $13.95 | $13.76 | $13.87 | $13.87 | 188,423 |
| 2023-09-22 | $14.00 | $14.14 | $13.84 | $13.98 | $13.98 | 367,408 |
| 2023-09-21 | $13.98 | $14.01 | $13.77 | $13.96 | $13.96 | 280,400 |
| 2023-09-20 | $14.13 | $14.33 | $14.04 | $14.06 | $14.06 | 234,802 |
| 2023-09-19 | $14.11 | $14.24 | $13.99 | $14.09 | $14.09 | 215,160 |
| 2023-09-18 | $14.12 | $14.27 | $13.95 | $14.10 | $14.10 | 597,765 |
| 2023-09-15 | $14.45 | $14.69 | $14.13 | $14.18 | $14.18 | 1,163,333 |
| 2023-09-14 | $14.03 | $14.52 | $13.89 | $14.50 | $14.50 | 452,581 |
| 2023-09-13 | $13.42 | $13.65 | $13.29 | $13.61 | $13.61 | 270,971 |
| 2023-09-12 | $13.28 | $13.43 | $13.19 | $13.42 | $13.42 | 192,465 |
| 2023-09-11 | $13.29 | $13.34 | $13.16 | $13.34 | $13.34 | 237,366 |
| 2023-09-08 | $13.41 | $13.41 | $13.14 | $13.22 | $13.22 | 203,589 |
| 2023-09-07 | $13.79 | $13.84 | $13.26 | $13.38 | $13.38 | 241,927 |
| 2023-09-06 | $14.03 | $14.08 | $13.76 | $13.87 | $13.87 | 257,329 |
| 2023-09-05 | $13.96 | $14.10 | $13.78 | $14.01 | $14.01 | 439,461 |
| 2023-09-01 | $14.00 | $14.05 | $13.79 | $13.95 | $13.95 | 278,042 |
| 2023-08-31 | $14.04 | $14.04 | $13.89 | $13.95 | $13.95 | 394,684 |
| 2023-08-30 | $13.99 | $14.15 | $13.95 | $13.97 | $13.97 | 255,803 |
| 2023-08-29 | $13.73 | $14.03 | $13.71 | $14.02 | $14.02 | 272,553 |
| 2023-08-28 | $13.77 | $13.80 | $13.70 | $13.77 | $13.77 | 168,801 |
| 2023-08-25 | $13.73 | $13.79 | $13.62 | $13.73 | $13.73 | 232,978 |
| 2023-08-24 | $13.68 | $13.89 | $13.64 | $13.70 | $13.70 | 436,450 |
| 2023-08-23 | $13.70 | $13.86 | $13.62 | $13.69 | $13.69 | 220,215 |
| 2023-08-22 | $13.91 | $14.08 | $13.60 | $13.62 | $13.62 | 382,249 |
| 2023-08-21 | $13.44 | $13.91 | $13.44 | $13.89 | $13.89 | 364,403 |
| 2023-08-18 | $13.37 | $13.78 | $13.37 | $13.50 | $13.50 | 377,019 |
| 2023-08-17 | $15.39 | $15.43 | $14.82 | $15.09 | $13.58 | 630,880 |
| 2023-08-16 | $15.20 | $15.55 | $15.15 | $15.29 | $15.29 | 303,092 |
| 2023-08-15 | $15.33 | $15.42 | $15.18 | $15.26 | $15.26 | 274,388 |
| 2023-08-14 | $15.31 | $15.51 | $15.27 | $15.45 | $15.45 | 273,899 |
| 2023-08-11 | $15.26 | $15.48 | $15.19 | $15.34 | $15.34 | 438,346 |
| 2023-08-10 | $15.59 | $15.71 | $15.13 | $15.34 | $15.34 | 490,829 |
| 2023-08-09 | $15.12 | $15.70 | $15.01 | $15.57 | $15.57 | 537,711 |
| 2023-08-08 | $14.05 | $14.42 | $14.05 | $14.42 | $14.42 | 376,960 |
| 2023-08-07 | $14.22 | $14.31 | $14.11 | $14.19 | $14.19 | 259,639 |
| 2023-08-04 | $14.32 | $14.51 | $14.17 | $14.22 | $14.22 | 255,331 |
| 2023-08-03 | $14.46 | $14.50 | $14.27 | $14.29 | $14.29 | 286,988 |
| 2023-08-02 | $14.79 | $14.90 | $14.45 | $14.49 | $14.49 | 293,720 |
| 2023-08-01 | $14.96 | $15.02 | $14.90 | $14.91 | $14.91 | 251,313 |
| 2023-07-31 | $15.10 | $15.12 | $14.94 | $15.00 | $15.00 | 258,571 |
| 2023-07-28 | $15.31 | $15.32 | $15.01 | $15.11 | $15.11 | 322,816 |
| 2023-07-27 | $15.43 | $15.54 | $15.19 | $15.22 | $15.22 | 319,643 |
| 2023-07-26 | $15.47 | $15.55 | $15.21 | $15.29 | $15.29 | 501,650 |
| 2023-07-25 | $15.73 | $15.73 | $15.40 | $15.48 | $15.48 | 639,937 |
| 2023-07-24 | $15.59 | $15.78 | $15.43 | $15.76 | $15.76 | 368,505 |
| 2023-07-21 | $15.78 | $15.78 | $15.59 | $15.61 | $15.61 | 240,045 |
| 2023-07-20 | $15.76 | $15.78 | $15.44 | $15.71 | $15.71 | 299,487 |
| 2023-07-19 | $15.74 | $15.89 | $15.61 | $15.77 | $15.77 | 207,959 |
| 2023-07-18 | $15.43 | $15.83 | $15.43 | $15.73 | $15.73 | 220,839 |
| 2023-07-17 | $15.32 | $15.54 | $15.32 | $15.39 | $15.39 | 214,133 |
| 2023-07-14 | $15.31 | $15.35 | $15.21 | $15.29 | $15.29 | 186,507 |
| 2023-07-13 | $15.33 | $15.51 | $15.20 | $15.40 | $15.40 | 149,659 |
| 2023-07-12 | $15.37 | $15.38 | $15.17 | $15.34 | $15.34 | 128,728 |
| 2023-07-11 | $15.16 | $15.24 | $15.02 | $15.14 | $15.14 | 139,970 |
| 2023-07-10 | $15.01 | $15.19 | $15.01 | $15.13 | $15.13 | 251,179 |
| 2023-07-07 | $14.94 | $15.12 | $14.94 | $14.97 | $14.97 | 189,444 |
| 2023-07-06 | $14.87 | $14.96 | $14.85 | $14.89 | $14.89 | 144,588 |
| 2023-07-05 | $14.95 | $15.09 | $14.74 | $15.00 | $15.00 | 243,472 |
| 2023-07-03 | $15.28 | $15.28 | $14.95 | $14.96 | $14.96 | 154,702 |
| 2023-06-30 | $15.44 | $15.67 | $15.15 | $15.41 | $15.41 | 503,503 |
| 2023-06-29 | $14.82 | $15.43 | $14.69 | $15.38 | $15.38 | 345,187 |
| 2023-06-28 | $14.64 | $14.85 | $14.55 | $14.83 | $14.83 | 284,945 |
| 2023-06-27 | $14.37 | $14.73 | $14.29 | $14.63 | $14.63 | 273,426 |
| 2023-06-26 | $14.11 | $14.36 | $14.00 | $14.25 | $14.25 | 342,057 |
| 2023-06-23 | $13.98 | $14.25 | $13.83 | $14.15 | $14.15 | 1,085,324 |
| 2023-06-22 | $14.05 | $14.12 | $13.93 | $14.08 | $14.08 | 244,763 |
| 2023-06-21 | $14.12 | $14.16 | $13.88 | $14.05 | $14.05 | 314,473 |
| 2023-06-20 | $14.03 | $14.56 | $13.44 | $14.21 | $14.21 | 877,718 |
| 2023-06-16 | $14.06 | $14.15 | $13.87 | $14.13 | $14.13 | 671,562 |
| 2023-06-15 | $13.94 | $14.06 | $13.82 | $13.95 | $13.95 | 355,470 |
| 2023-06-14 | $14.04 | $14.17 | $13.93 | $13.99 | $13.99 | 485,930 |
| 2023-06-13 | $14.01 | $14.07 | $13.80 | $14.05 | $14.05 | 284,394 |
| 2023-06-12 | $13.80 | $14.08 | $13.80 | $13.99 | $13.99 | 338,854 |
| 2023-06-09 | $13.74 | $13.90 | $13.68 | $13.80 | $13.80 | 206,966 |
| 2023-06-08 | $13.79 | $13.84 | $13.57 | $13.75 | $13.75 | 255,389 |
| 2023-06-07 | $14.27 | $14.28 | $13.84 | $13.85 | $13.85 | 420,724 |
| 2023-06-06 | $13.92 | $14.35 | $13.77 | $14.25 | $14.25 | 378,801 |
| 2023-06-05 | $14.12 | $14.19 | $13.81 | $13.84 | $13.84 | 309,733 |
| 2023-06-02 | $13.84 | $14.27 | $13.69 | $14.23 | $14.23 | 345,756 |
| 2023-06-01 | $13.48 | $13.70 | $13.29 | $13.68 | $13.68 | 213,133 |
| 2023-05-31 | $13.34 | $13.66 | $13.00 | $13.51 | $13.51 | 368,825 |
| 2023-05-30 | $13.31 | $13.52 | $13.16 | $13.36 | $13.36 | 293,491 |
| 2023-05-26 | $13.02 | $13.32 | $12.88 | $13.25 | $13.25 | 288,104 |
| 2023-05-25 | $13.34 | $13.40 | $12.93 | $13.02 | $13.02 | 237,226 |
| 2023-05-24 | $13.49 | $13.68 | $13.04 | $13.38 | $13.38 | 266,241 |
| 2023-05-23 | $13.36 | $13.63 | $13.36 | $13.58 | $13.58 | 195,750 |
| 2023-05-22 | $13.06 | $13.54 | $12.97 | $13.45 | $13.45 | 155,085 |
| 2023-05-19 | $13.45 | $13.57 | $12.90 | $13.00 | $13.00 | 361,462 |
| 2023-05-18 | $13.10 | $13.29 | $12.96 | $13.29 | $13.29 | 263,444 |
| 2023-05-17 | $13.05 | $13.20 | $12.76 | $13.09 | $13.09 | 352,629 |
| 2023-05-16 | $13.11 | $13.25 | $12.93 | $12.97 | $12.97 | 256,233 |
| 2023-05-15 | $12.86 | $13.21 | $12.75 | $13.20 | $13.20 | 209,345 |
| 2023-05-12 | $12.61 | $12.91 | $12.52 | $12.86 | $12.86 | 221,607 |
| 2023-05-11 | $12.50 | $12.69 | $12.10 | $12.62 | $12.62 | 380,409 |
| 2023-05-10 | $12.91 | $12.91 | $12.21 | $12.61 | $12.61 | 328,203 |
| 2023-05-09 | $12.68 | $12.90 | $12.42 | $12.60 | $12.60 | 289,748 |
| 2023-05-08 | $12.61 | $12.79 | $12.52 | $12.72 | $12.72 | 262,587 |
| 2023-05-05 | $12.50 | $12.57 | $12.36 | $12.51 | $12.51 | 284,387 |
| 2023-05-04 | $12.47 | $12.99 | $12.21 | $12.31 | $12.31 | 312,929 |
| 2023-05-03 | $12.53 | $12.78 | $12.49 | $12.53 | $12.53 | 406,211 |
| 2023-05-02 | $12.91 | $12.96 | $12.51 | $12.53 | $12.53 | 266,212 |
| 2023-05-01 | $12.86 | $12.97 | $12.85 | $12.90 | $12.90 | 303,402 |
| 2023-04-28 | $12.88 | $12.98 | $12.80 | $12.86 | $12.86 | 530,686 |
| 2023-04-27 | $12.74 | $13.12 | $12.69 | $12.87 | $12.87 | 335,907 |
| 2023-04-26 | $12.75 | $12.85 | $12.61 | $12.67 | $12.67 | 272,416 |
| 2023-04-25 | $13.12 | $13.13 | $12.66 | $12.77 | $12.77 | 265,076 |
| 2023-04-24 | $13.36 | $13.50 | $13.18 | $13.27 | $13.27 | 155,785 |
| 2023-04-21 | $13.14 | $13.42 | $13.12 | $13.40 | $13.40 | 196,813 |
| 2023-04-20 | $13.08 | $13.34 | $13.01 | $13.18 | $13.18 | 272,378 |
| 2023-04-19 | $12.81 | $13.25 | $12.81 | $13.09 | $13.09 | 286,188 |
| 2023-04-18 | $13.10 | $13.18 | $12.80 | $12.90 | $12.90 | 249,575 |
| 2023-04-17 | $12.86 | $13.13 | $12.85 | $13.02 | $13.02 | 216,044 |
| 2023-04-14 | $13.06 | $13.19 | $12.83 | $12.90 | $12.90 | 276,276 |
| 2023-04-13 | $12.84 | $13.12 | $12.68 | $13.03 | $13.03 | 308,574 |
| 2023-04-12 | $13.19 | $13.22 | $12.70 | $12.77 | $12.77 | 304,296 |
| 2023-04-11 | $13.23 | $13.42 | $12.99 | $13.03 | $13.03 | 562,540 |
| 2023-04-10 | $12.93 | $13.23 | $12.54 | $13.19 | $13.19 | 267,852 |
| 2023-04-06 | $13.11 | $13.12 | $12.90 | $12.96 | $12.96 | 236,055 |
| 2023-04-05 | $13.55 | $13.55 | $13.07 | $13.14 | $13.14 | 233,350 |
| 2023-04-04 | $13.68 | $13.84 | $13.46 | $13.55 | $13.55 | 227,087 |
| 2023-04-03 | $13.97 | $14.00 | $13.58 | $13.70 | $13.70 | 262,143 |
| 2023-03-31 | $14.10 | $14.23 | $13.83 | $13.96 | $13.96 | 446,027 |
| 2023-03-30 | $14.23 | $14.45 | $13.97 | $14.06 | $14.06 | 343,131 |
| 2023-03-29 | $14.00 | $14.29 | $13.81 | $14.16 | $14.16 | 296,388 |
| 2023-03-28 | $13.88 | $14.00 | $13.77 | $13.95 | $13.95 | 312,970 |
| 2023-03-27 | $14.04 | $14.15 | $13.85 | $13.92 | $13.92 | 354,744 |
| 2023-03-24 | $13.66 | $13.97 | $13.58 | $13.96 | $13.96 | 253,424 |
| 2023-03-23 | $13.58 | $13.90 | $13.49 | $13.77 | $13.77 | 240,892 |
| 2023-03-22 | $13.82 | $14.05 | $13.50 | $13.58 | $13.58 | 455,389 |
| 2023-03-21 | $13.75 | $13.97 | $13.48 | $13.86 | $13.86 | 245,297 |
| 2023-03-20 | $13.69 | $13.80 | $13.47 | $13.55 | $13.55 | 315,797 |
| 2023-03-17 | $13.60 | $13.88 | $13.48 | $13.67 | $13.67 | 564,167 |
| 2023-03-16 | $13.18 | $13.85 | $13.04 | $13.73 | $13.73 | 267,379 |
| 2023-03-15 | $13.13 | $13.34 | $12.99 | $13.31 | $13.31 | 310,185 |
| 2023-03-14 | $13.35 | $13.44 | $13.12 | $13.36 | $13.36 | 360,896 |
| 2023-03-13 | $12.83 | $13.13 | $12.83 | $12.97 | $12.97 | 458,779 |
| 2023-03-10 | $13.46 | $13.46 | $12.89 | $13.03 | $13.03 | 266,844 |
| 2023-03-09 | $13.56 | $13.74 | $13.46 | $13.51 | $13.51 | 215,952 |
| 2023-03-08 | $13.64 | $13.71 | $13.50 | $13.58 | $13.58 | 159,106 |
| 2023-03-07 | $13.70 | $13.96 | $13.44 | $13.57 | $13.57 | 243,782 |
| 2023-03-06 | $13.88 | $14.02 | $13.75 | $13.78 | $13.78 | 364,306 |
| 2023-03-03 | $13.41 | $13.90 | $13.27 | $13.88 | $13.88 | 431,169 |
| 2023-03-02 | $13.60 | $13.96 | $13.49 | $13.60 | $13.60 | 594,986 |
| 2023-03-01 | $13.70 | $14.11 | $13.45 | $13.70 | $13.70 | 466,296 |
| 2023-02-28 | $14.27 | $14.66 | $13.60 | $14.51 | $14.51 | 579,272 |
| 2023-02-27 | $13.66 | $13.69 | $13.46 | $13.51 | $13.51 | 236,482 |
| 2023-02-24 | $13.49 | $13.57 | $13.30 | $13.50 | $13.50 | 234,412 |
| 2023-02-23 | $13.43 | $13.63 | $13.14 | $13.62 | $13.62 | 270,380 |
| 2023-02-22 | $13.51 | $13.62 | $13.36 | $13.40 | $13.40 | 269,006 |
| 2023-02-21 | $13.43 | $13.49 | $13.19 | $13.47 | $13.47 | 295,041 |
| 2023-02-17 | $13.61 | $13.83 | $13.33 | $13.58 | $13.58 | 700,845 |
| 2023-02-16 | $13.77 | $13.86 | $13.39 | $13.57 | $13.57 | 247,075 |
| 2023-02-15 | $13.81 | $14.08 | $13.70 | $14.00 | $14.00 | 210,488 |
| 2023-02-14 | $13.61 | $13.95 | $13.37 | $13.90 | $13.90 | 231,372 |
| 2023-02-13 | $13.49 | $13.85 | $13.49 | $13.68 | $13.68 | 262,345 |
| 2023-02-10 | $13.57 | $13.74 | $13.22 | $13.46 | $13.46 | 339,656 |
| 2023-02-09 | $13.66 | $14.01 | $13.51 | $13.71 | $13.71 | 289,343 |
| 2023-02-08 | $13.63 | $14.03 | $13.40 | $13.57 | $13.57 | 219,983 |
| 2023-02-07 | $13.71 | $13.90 | $13.48 | $13.74 | $13.74 | 334,571 |
| 2023-02-06 | $14.14 | $14.21 | $13.63 | $13.82 | $13.82 | 278,875 |
| 2023-02-03 | $14.10 | $14.48 | $14.10 | $14.31 | $14.31 | 287,572 |
| 2023-02-02 | $13.93 | $14.36 | $13.77 | $14.28 | $14.28 | 242,969 |
| 2023-02-01 | $13.81 | $13.98 | $13.61 | $13.82 | $13.82 | 281,482 |
| 2023-01-31 | $13.35 | $13.89 | $13.35 | $13.88 | $13.88 | 284,774 |
| 2023-01-30 | $13.54 | $13.85 | $13.47 | $13.51 | $13.51 | 204,844 |
| 2023-01-27 | $13.45 | $13.86 | $13.44 | $13.70 | $13.70 | 241,481 |
| 2023-01-26 | $13.52 | $13.60 | $13.21 | $13.53 | $13.53 | 321,519 |
| 2023-01-25 | $13.30 | $13.48 | $12.92 | $13.40 | $13.40 | 317,682 |
| 2023-01-24 | $12.98 | $13.36 | $12.71 | $13.35 | $13.35 | 307,558 |
| 2023-01-23 | $13.02 | $13.12 | $12.80 | $13.01 | $13.01 | 334,966 |
| 2023-01-20 | $12.56 | $13.20 | $12.44 | $13.01 | $13.01 | 476,524 |
| 2023-01-19 | $12.76 | $12.91 | $12.08 | $12.41 | $12.41 | 394,727 |
| 2023-01-18 | $13.08 | $13.29 | $12.75 | $12.97 | $12.97 | 309,801 |
| 2023-01-17 | $13.02 | $13.20 | $12.87 | $12.91 | $12.91 | 291,859 |
| 2023-01-13 | $13.25 | $13.53 | $12.98 | $13.42 | $13.42 | 193,881 |
| 2023-01-12 | $13.51 | $13.63 | $12.85 | $13.13 | $13.13 | 376,476 |
| 2023-01-11 | $13.60 | $13.91 | $13.60 | $13.89 | $13.89 | 148,670 |
| 2023-01-10 | $13.14 | $13.63 | $11.90 | $13.51 | $13.51 | 249,017 |
| 2023-01-09 | $13.61 | $13.61 | $13.16 | $13.26 | $13.26 | 535,354 |
| 2023-01-06 | $13.01 | $13.33 | $12.74 | $13.27 | $13.27 | 309,917 |
| 2023-01-05 | $12.99 | $13.08 | $12.74 | $12.81 | $12.81 | 217,994 |
| 2023-01-04 | $13.23 | $13.57 | $12.96 | $13.03 | $13.03 | 296,787 |
| 2023-01-03 | $13.20 | $13.46 | $12.82 | $13.03 | $13.03 | 305,805 |
| 2022-12-30 | $12.94 | $13.16 | $12.81 | $13.00 | $13.00 | 199,307 |
| 2022-12-29 | $12.61 | $13.08 | $12.48 | $13.06 | $13.06 | 225,905 |
| 2022-12-28 | $12.65 | $12.99 | $12.45 | $12.47 | $12.47 | 208,906 |
| 2022-12-27 | $13.05 | $13.05 | $12.53 | $12.65 | $12.65 | 249,784 |
| 2022-12-23 | $12.76 | $13.20 | $12.64 | $13.01 | $13.01 | 168,284 |
| 2022-12-22 | $12.77 | $13.11 | $12.64 | $12.74 | $12.74 | 237,654 |
| 2022-12-21 | $12.89 | $13.16 | $12.85 | $12.90 | $12.90 | 334,358 |
| 2022-12-20 | $12.74 | $13.14 | $12.74 | $12.80 | $12.80 | 325,741 |
| 2022-12-19 | $12.89 | $13.02 | $12.54 | $12.80 | $12.80 | 326,462 |
| 2022-12-16 | $12.86 | $13.14 | $12.68 | $12.91 | $12.91 | 340,202 |
| 2022-12-15 | $13.34 | $13.34 | $12.84 | $12.95 | $12.95 | 189,246 |
| 2022-12-14 | $13.64 | $13.89 | $13.23 | $13.49 | $13.49 | 292,645 |
| 2022-12-13 | $14.02 | $14.29 | $13.56 | $13.70 | $13.70 | 274,274 |
| 2022-12-12 | $13.52 | $13.65 | $13.08 | $13.63 | $13.63 | 189,997 |
| 2022-12-09 | $13.32 | $13.67 | $13.32 | $13.50 | $13.50 | 224,833 |
| 2022-12-08 | $13.52 | $13.87 | $13.33 | $13.41 | $13.41 | 325,678 |
| 2022-12-07 | $13.36 | $13.50 | $12.73 | $13.47 | $13.47 | 359,696 |
| 2022-12-06 | $13.10 | $13.39 | $12.69 | $13.36 | $13.36 | 352,254 |
| 2022-12-05 | $13.61 | $13.61 | $13.08 | $13.10 | $13.10 | 632,315 |
| 2022-12-02 | $13.57 | $13.92 | $13.46 | $13.65 | $13.65 | 514,288 |
| 2022-12-01 | $13.37 | $13.84 | $13.05 | $13.81 | $13.81 | 424,716 |
| 2022-11-30 | $12.63 | $13.43 | $12.44 | $13.30 | $13.30 | 533,695 |
| 2022-11-29 | $12.70 | $12.89 | $12.50 | $12.59 | $12.59 | 451,589 |
| 2022-11-28 | $12.97 | $13.22 | $12.77 | $12.83 | $12.83 | 515,554 |
| 2022-11-25 | $12.96 | $13.42 | $12.78 | $12.99 | $12.99 | 327,150 |
| 2022-11-23 | $12.50 | $13.06 | $12.50 | $12.93 | $12.93 | 493,056 |
| 2022-11-22 | $12.56 | $12.81 | $12.22 | $12.60 | $12.60 | 522,238 |
| 2022-11-21 | $12.59 | $12.96 | $12.44 | $12.60 | $12.60 | 623,335 |
| 2022-11-18 | $12.68 | $13.02 | $12.29 | $12.50 | $12.50 | 911,436 |
| 2022-11-17 | $12.28 | $12.70 | $12.28 | $12.39 | $12.39 | 922,002 |
| 2022-11-16 | $12.68 | $13.19 | $12.41 | $12.51 | $12.51 | 517,713 |
| 2022-11-15 | $12.65 | $13.16 | $12.65 | $12.81 | $12.81 | 608,229 |
| 2022-11-14 | $12.18 | $12.56 | $12.18 | $12.41 | $12.41 | 611,962 |
| 2022-11-11 | $12.04 | $12.53 | $11.92 | $12.28 | $12.28 | 675,455 |
| 2022-11-10 | $12.06 | $12.67 | $12.06 | $12.63 | $12.63 | 844,060 |
| 2022-11-09 | $12.13 | $12.22 | $11.45 | $11.57 | $11.57 | 1,073,105 |
| 2022-11-08 | $10.23 | $12.61 | $10.13 | $12.30 | $12.30 | 1,113,486 |
| 2022-11-07 | $10.30 | $10.61 | $10.07 | $10.37 | $10.37 | 1,624,043 |
| 2022-11-04 | $12.64 | $12.72 | $10.18 | $10.22 | $10.22 | 2,166,067 |
| 2022-11-03 | $12.80 | $12.85 | $12.50 | $12.53 | $12.53 | 492,063 |
| 2022-11-02 | $13.85 | $13.92 | $12.88 | $12.89 | $12.89 | 455,628 |
| 2022-11-01 | $14.20 | $14.36 | $13.86 | $13.91 | $13.91 | 530,250 |
| 2022-10-31 | $14.28 | $14.46 | $13.94 | $14.05 | $14.05 | 640,704 |
| 2022-10-28 | $14.23 | $14.62 | $13.90 | $14.40 | $14.40 | 462,095 |
| 2022-10-27 | $13.89 | $14.28 | $13.81 | $14.12 | $14.12 | 430,060 |
| 2022-10-26 | $13.73 | $14.13 | $13.63 | $13.74 | $13.74 | 668,420 |
| 2022-10-25 | $14.18 | $14.33 | $13.23 | $13.61 | $13.61 | 1,132,694 |
| 2022-10-24 | $14.70 | $14.83 | $14.45 | $14.62 | $14.62 | 368,211 |
| 2022-10-21 | $13.70 | $14.71 | $13.57 | $14.68 | $14.68 | 379,026 |
| 2022-10-20 | $13.53 | $14.08 | $13.53 | $13.67 | $13.67 | 450,347 |
| 2022-10-19 | $13.52 | $13.80 | $13.50 | $13.65 | $13.65 | 514,258 |
| 2022-10-18 | $13.50 | $13.73 | $13.47 | $13.65 | $13.65 | 367,588 |
| 2022-10-17 | $13.09 | $13.40 | $13.09 | $13.20 | $13.20 | 472,279 |
| 2022-10-14 | $13.00 | $13.06 | $12.74 | $12.87 | $12.87 | 432,142 |
| 2022-10-13 | $12.57 | $12.98 | $12.40 | $12.87 | $12.87 | 730,702 |
| 2022-10-12 | $12.77 | $13.01 | $12.61 | $12.78 | $12.78 | 1,092,632 |
| 2022-10-11 | $12.90 | $12.90 | $12.49 | $12.75 | $12.75 | 656,643 |
| 2022-10-10 | $13.24 | $13.32 | $12.93 | $12.99 | $12.99 | 267,906 |
| 2022-10-07 | $13.50 | $13.62 | $13.15 | $13.20 | $13.20 | 593,225 |
| 2022-10-06 | $13.53 | $13.94 | $13.53 | $13.60 | $13.60 | 480,331 |
| 2022-10-05 | $13.70 | $13.84 | $13.51 | $13.60 | $13.60 | 598,269 |
| 2022-10-04 | $13.36 | $13.98 | $13.36 | $13.93 | $13.93 | 260,981 |
| 2022-10-03 | $13.08 | $13.27 | $12.87 | $13.18 | $13.18 | 234,915 |
| 2022-09-30 | $13.26 | $13.64 | $12.80 | $12.83 | $12.83 | 474,328 |
| 2022-09-29 | $13.00 | $13.26 | $12.67 | $13.24 | $13.24 | 572,597 |
| 2022-09-28 | $12.68 | $13.17 | $12.62 | $13.10 | $13.10 | 736,371 |
| 2022-09-27 | $13.22 | $13.33 | $12.57 | $12.64 | $12.64 | 249,935 |
| 2022-09-26 | $13.30 | $13.61 | $12.99 | $13.14 | $13.14 | 696,236 |
| 2022-09-23 | $13.35 | $13.56 | $12.96 | $13.38 | $13.38 | 412,156 |
| 2022-09-22 | $13.38 | $13.38 | $13.13 | $13.23 | $13.23 | 260,941 |
| 2022-09-21 | $13.45 | $13.73 | $13.39 | $13.42 | $13.42 | 240,129 |
| 2022-09-20 | $13.78 | $13.78 | $13.29 | $13.45 | $13.45 | 308,986 |
| 2022-09-19 | $13.60 | $13.98 | $13.60 | $13.88 | $13.88 | 273,450 |
| 2022-09-16 | $14.03 | $14.08 | $13.65 | $13.69 | $13.69 | 1,271,055 |
| 2022-09-15 | $14.36 | $14.58 | $13.52 | $14.31 | $14.31 | 447,705 |
| 2022-09-14 | $14.40 | $14.52 | $14.29 | $14.38 | $14.38 | 327,345 |
| 2022-09-13 | $14.84 | $14.88 | $14.39 | $14.42 | $14.42 | 415,105 |
| 2022-09-12 | $14.88 | $15.12 | $14.88 | $15.01 | $15.01 | 219,361 |
| 2022-09-09 | $14.46 | $14.89 | $14.06 | $14.81 | $14.81 | 190,458 |
| 2022-09-08 | $14.37 | $14.58 | $14.14 | $14.45 | $14.45 | 193,155 |
| 2022-09-07 | $14.17 | $14.87 | $14.17 | $14.41 | $14.41 | 356,155 |
| 2022-09-06 | $13.96 | $14.44 | $13.96 | $14.24 | $14.24 | 408,895 |
| 2022-09-02 | $14.14 | $14.20 | $13.62 | $13.82 | $13.82 | 271,340 |
| 2022-09-01 | $14.04 | $14.11 | $13.60 | $13.89 | $13.89 | 227,412 |
| 2022-08-31 | $13.83 | $14.03 | $13.64 | $13.84 | $13.84 | 533,457 |
| 2022-08-30 | $14.30 | $14.48 | $13.62 | $13.68 | $13.68 | 430,762 |
| 2022-08-29 | $14.69 | $14.90 | $14.20 | $14.25 | $14.25 | 412,176 |
| 2022-08-26 | $15.06 | $15.12 | $14.57 | $14.65 | $14.65 | 192,152 |
| 2022-08-25 | $14.80 | $15.11 | $14.80 | $15.07 | $15.07 | 110,568 |
| 2022-08-24 | $15.00 | $15.03 | $14.74 | $14.79 | $14.79 | 267,679 |
| 2022-08-23 | $14.88 | $15.12 | $14.72 | $14.93 | $14.93 | 206,994 |
| 2022-08-22 | $14.97 | $15.18 | $14.77 | $14.88 | $14.88 | 413,089 |
| 2022-08-19 | $15.17 | $15.28 | $14.93 | $15.11 | $15.11 | 282,787 |
| 2022-08-18 | $15.41 | $15.46 | $15.21 | $15.24 | $15.24 | 255,959 |
| 2022-08-17 | $15.73 | $15.73 | $15.28 | $15.32 | $15.32 | 318,861 |
| 2022-08-16 | $15.61 | $15.89 | $15.52 | $15.71 | $15.71 | 219,559 |
| 2022-08-15 | $15.50 | $15.80 | $15.30 | $15.57 | $15.57 | 240,095 |
| 2022-08-12 | $15.54 | $15.71 | $15.33 | $15.68 | $15.68 | 225,142 |
| 2022-08-11 | $15.52 | $15.82 | $15.42 | $15.49 | $15.49 | 467,090 |
| 2022-08-10 | $14.85 | $15.47 | $14.78 | $15.45 | $15.45 | 540,002 |
| 2022-08-09 | $14.23 | $14.77 | $14.15 | $14.61 | $14.61 | 527,172 |
| 2022-08-08 | $14.06 | $14.42 | $13.90 | $14.27 | $14.27 | 452,273 |
| 2022-08-05 | $13.82 | $14.00 | $13.39 | $13.85 | $13.85 | 228,533 |
| 2022-08-04 | $14.19 | $15.09 | $13.88 | $14.02 | $14.02 | 585,070 |
| 2022-08-03 | $14.14 | $14.48 | $14.12 | $14.25 | $14.25 | 533,304 |
| 2022-08-02 | $14.12 | $14.33 | $13.98 | $14.02 | $14.02 | 428,141 |
| 2022-08-01 | $13.94 | $14.33 | $12.77 | $14.19 | $14.19 | 533,938 |
| 2022-07-29 | $14.07 | $14.20 | $13.92 | $14.03 | $14.03 | 417,417 |
| 2022-07-28 | $13.77 | $14.09 | $13.64 | $14.02 | $14.02 | 530,619 |
| 2022-07-27 | $13.43 | $13.97 | $13.36 | $13.78 | $13.78 | 310,666 |
| 2022-07-26 | $13.41 | $13.49 | $13.19 | $13.33 | $13.33 | 316,581 |
| 2022-07-25 | $13.48 | $13.56 | $13.24 | $13.46 | $13.46 | 263,539 |
| 2022-07-22 | $13.76 | $13.78 | $13.20 | $13.49 | $13.49 | 368,305 |
| 2022-07-21 | $13.39 | $13.85 | $13.35 | $13.79 | $13.79 | 307,167 |
| 2022-07-20 | $13.36 | $13.51 | $13.02 | $13.46 | $13.46 | 460,963 |
| 2022-07-19 | $13.10 | $13.36 | $12.87 | $13.20 | $13.20 | 456,091 |
| 2022-07-18 | $12.63 | $13.04 | $12.50 | $12.97 | $12.97 | 371,913 |
| 2022-07-15 | $12.60 | $12.60 | $12.26 | $12.51 | $12.51 | 329,477 |
| 2022-07-14 | $12.11 | $12.52 | $12.10 | $12.34 | $12.34 | 303,441 |
| 2022-07-13 | $12.21 | $12.30 | $11.68 | $12.25 | $12.25 | 525,946 |
| 2022-07-12 | $12.51 | $12.68 | $11.93 | $12.09 | $12.09 | 516,061 |
| 2022-07-11 | $12.74 | $12.96 | $12.49 | $12.59 | $12.59 | 367,524 |
| 2022-07-08 | $13.05 | $13.21 | $12.68 | $12.83 | $12.83 | 573,195 |
| 2022-07-07 | $12.68 | $13.23 | $12.56 | $13.17 | $13.17 | 601,221 |
| 2022-07-06 | $12.89 | $13.02 | $12.52 | $12.56 | $12.56 | 510,498 |
| 2022-07-05 | $12.79 | $12.95 | $12.22 | $12.93 | $12.93 | 406,021 |
| 2022-07-01 | $12.61 | $12.96 | $12.55 | $12.89 | $12.89 | 332,963 |
| 2022-06-30 | $12.20 | $12.68 | $12.05 | $12.67 | $12.67 | 520,020 |
| 2022-06-29 | $12.54 | $12.54 | $12.12 | $12.37 | $12.37 | 480,346 |
| 2022-06-28 | $12.53 | $12.93 | $12.38 | $12.47 | $12.47 | 1,106,419 |
| 2022-06-27 | $12.77 | $13.02 | $12.34 | $12.46 | $12.46 | 564,081 |
| 2022-06-24 | $12.51 | $13.02 | $12.38 | $12.63 | $12.63 | 2,364,941 |
| 2022-06-23 | $12.56 | $12.62 | $12.32 | $12.38 | $12.38 | 495,841 |
| 2022-06-22 | $12.65 | $12.90 | $12.46 | $12.49 | $12.49 | 344,122 |
| 2022-06-21 | $12.76 | $13.13 | $12.63 | $12.85 | $12.85 | 295,229 |
| 2022-06-17 | $13.01 | $13.31 | $12.59 | $12.62 | $12.62 | 457,442 |
| 2022-06-16 | $12.98 | $13.00 | $12.75 | $12.95 | $12.95 | 311,739 |
| 2022-06-15 | $13.24 | $13.66 | $12.89 | $13.35 | $13.35 | 291,579 |
| 2022-06-14 | $13.07 | $13.47 | $12.87 | $13.11 | $13.11 | 440,589 |
| 2022-06-13 | $13.79 | $13.90 | $13.16 | $13.20 | $13.20 | 1,055,565 |
| 2022-06-10 | $13.95 | $14.10 | $13.75 | $14.01 | $14.01 | 544,698 |
| 2022-06-09 | $14.32 | $14.40 | $14.12 | $14.26 | $14.26 | 624,387 |
| 2022-06-08 | $14.26 | $14.44 | $14.09 | $14.37 | $14.37 | 272,978 |
| 2022-06-07 | $14.40 | $14.48 | $14.10 | $14.39 | $14.39 | 223,866 |
| 2022-06-06 | $15.00 | $15.02 | $14.48 | $14.54 | $14.54 | 323,761 |
| 2022-06-03 | $14.80 | $15.06 | $14.43 | $14.66 | $14.66 | 368,502 |
| 2022-06-02 | $14.45 | $14.96 | $14.45 | $14.95 | $14.95 | 1,254,858 |
| 2022-06-01 | $14.77 | $14.90 | $14.34 | $14.46 | $14.46 | 428,487 |
| 2022-05-31 | $14.71 | $15.08 | $14.48 | $14.60 | $14.60 | 755,613 |
| 2022-05-27 | $14.74 | $15.33 | $14.73 | $14.75 | $14.75 | 794,174 |
| 2022-05-26 | $14.67 | $14.98 | $14.53 | $14.70 | $14.70 | 1,804,610 |
| 2022-05-25 | $14.41 | $14.76 | $14.22 | $14.55 | $14.55 | 425,170 |
| 2022-05-24 | $14.46 | $14.58 | $14.11 | $14.41 | $14.41 | 346,543 |
| 2022-05-23 | $15.02 | $15.02 | $14.40 | $14.61 | $14.61 | 812,638 |
| 2022-05-20 | $15.12 | $15.21 | $14.46 | $14.75 | $14.75 | 427,230 |
| 2022-05-19 | $14.79 | $15.49 | $14.79 | $14.91 | $14.91 | 369,565 |
| 2022-05-18 | $15.23 | $15.68 | $14.97 | $14.98 | $14.98 | 269,993 |
| 2022-05-17 | $15.52 | $15.71 | $15.13 | $15.55 | $15.55 | 544,380 |
| 2022-05-16 | $15.18 | $15.47 | $15.08 | $15.18 | $15.18 | 333,297 |
| 2022-05-13 | $14.94 | $15.80 | $14.87 | $15.35 | $15.35 | 334,035 |
| 2022-05-12 | $15.21 | $15.35 | $14.17 | $14.63 | $14.63 | 715,992 |
| 2022-05-11 | $15.50 | $16.61 | $15.29 | $15.34 | $15.34 | 734,405 |
| 2022-05-10 | $16.85 | $17.55 | $15.29 | $15.47 | $15.47 | 793,629 |
| 2022-05-09 | $16.85 | $17.07 | $16.34 | $16.56 | $16.56 | 618,389 |
| 2022-05-06 | $17.00 | $17.38 | $16.80 | $17.21 | $17.21 | 339,689 |
| 2022-05-05 | $17.54 | $17.58 | $16.79 | $17.16 | $17.16 | 437,956 |
| 2022-05-04 | $17.55 | $17.88 | $17.10 | $17.86 | $17.86 | 193,611 |
| 2022-05-03 | $17.17 | $17.53 | $16.90 | $17.41 | $17.41 | 532,131 |
| 2022-05-02 | $17.30 | $17.69 | $16.87 | $17.18 | $17.18 | 388,615 |
| 2022-04-29 | $17.73 | $18.00 | $17.30 | $17.36 | $17.36 | 231,552 |
| 2022-04-28 | $17.55 | $18.09 | $17.27 | $17.95 | $17.95 | 160,174 |
| 2022-04-27 | $17.54 | $17.82 | $17.19 | $17.34 | $17.34 | 191,377 |
| 2022-04-26 | $17.87 | $18.18 | $17.28 | $17.30 | $17.30 | 172,019 |
| 2022-04-25 | $17.53 | $18.11 | $17.23 | $18.08 | $18.08 | 166,588 |
| 2022-04-22 | $18.46 | $19.33 | $17.64 | $17.73 | $17.73 | 379,023 |
| 2022-04-21 | $19.17 | $19.21 | $18.23 | $18.46 | $18.46 | 291,803 |
| 2022-04-20 | $19.27 | $19.76 | $18.83 | $18.92 | $18.92 | 254,559 |
| 2022-04-19 | $18.40 | $19.07 | $18.40 | $19.02 | $19.02 | 311,573 |
| 2022-04-18 | $18.63 | $18.63 | $18.02 | $18.41 | $18.41 | 265,822 |
| 2022-04-14 | $18.60 | $18.85 | $18.35 | $18.60 | $18.60 | 427,942 |
| 2022-04-13 | $18.10 | $18.48 | $17.76 | $18.43 | $18.43 | 164,860 |
| 2022-04-12 | $18.36 | $18.57 | $17.96 | $18.07 | $18.07 | 210,438 |
| 2022-04-11 | $18.35 | $18.75 | $17.88 | $18.19 | $18.19 | 336,969 |
| 2022-04-08 | $19.09 | $19.95 | $18.48 | $18.50 | $18.50 | 311,380 |
| 2022-04-07 | $19.36 | $19.63 | $18.90 | $19.06 | $19.06 | 274,527 |
| 2022-04-06 | $19.63 | $19.68 | $19.13 | $19.21 | $19.21 | 251,922 |
| 2022-04-05 | $20.26 | $20.81 | $19.80 | $19.83 | $19.83 | 218,722 |
| 2022-04-04 | $20.43 | $20.52 | $20.08 | $20.25 | $20.25 | 280,022 |
| 2022-04-01 | $20.22 | $20.98 | $20.08 | $20.23 | $20.23 | 568,056 |
| 2022-03-31 | $20.48 | $21.01 | $19.82 | $20.19 | $20.19 | 645,921 |
| 2022-03-30 | $20.47 | $20.69 | $20.10 | $20.55 | $20.55 | 703,249 |
| 2022-03-29 | $19.61 | $20.56 | $19.51 | $20.48 | $20.48 | 664,946 |
| 2022-03-28 | $19.45 | $19.69 | $19.09 | $19.45 | $19.45 | 347,120 |
| 2022-03-25 | $19.52 | $19.77 | $19.10 | $19.59 | $19.59 | 568,866 |
| 2022-03-24 | $19.05 | $19.55 | $18.82 | $19.35 | $19.35 | 593,080 |
| 2022-03-23 | $18.58 | $19.00 | $18.09 | $18.90 | $18.90 | 1,122,251 |
| 2022-03-22 | $17.07 | $17.74 | $17.03 | $17.52 | $17.52 | 488,158 |
| 2022-03-21 | $17.49 | $17.66 | $16.85 | $16.90 | $16.90 | 404,415 |
| 2022-03-18 | $17.04 | $17.71 | $16.85 | $17.55 | $17.55 | 713,841 |
| 2022-03-17 | $16.72 | $17.18 | $16.72 | $17.16 | $17.16 | 437,708 |
| 2022-03-16 | $17.04 | $17.13 | $16.29 | $16.85 | $16.85 | 508,998 |
| 2022-03-15 | $16.57 | $17.06 | $16.45 | $16.87 | $16.87 | 326,140 |
| 2022-03-14 | $15.93 | $16.54 | $15.56 | $16.48 | $16.48 | 350,307 |
| 2022-03-11 | $15.92 | $16.15 | $15.66 | $15.78 | $15.78 | 281,571 |
| 2022-03-10 | $15.47 | $15.94 | $15.00 | $15.90 | $15.90 | 205,629 |
| 2022-03-09 | $15.52 | $15.90 | $15.23 | $15.80 | $15.80 | 245,286 |
| 2022-03-08 | $15.52 | $15.68 | $15.00 | $15.14 | $15.14 | 486,743 |
| 2022-03-07 | $16.10 | $16.15 | $15.48 | $15.51 | $15.51 | 354,242 |
| 2022-03-04 | $16.15 | $16.39 | $15.71 | $15.85 | $15.85 | 344,878 |
| 2022-03-03 | $16.36 | $16.51 | $15.99 | $16.38 | $16.38 | 192,001 |
| 2022-03-02 | $15.94 | $16.37 | $15.77 | $16.18 | $16.18 | 492,164 |
| 2022-03-01 | $16.34 | $16.42 | $15.65 | $15.82 | $15.82 | 539,288 |
| 2022-02-28 | $15.90 | $16.34 | $15.74 | $16.15 | $16.15 | 1,064,798 |
| 2022-02-25 | $16.09 | $16.47 | $15.79 | $16.02 | $16.02 | 419,727 |
| 2022-02-24 | $14.93 | $16.10 | $14.76 | $16.00 | $16.00 | 574,486 |
| 2022-02-23 | $15.97 | $16.36 | $15.33 | $15.37 | $15.37 | 262,540 |
| 2022-02-22 | $16.48 | $16.50 | $15.71 | $15.83 | $15.83 | 272,422 |
| 2022-02-18 | $17.32 | $17.33 | $16.36 | $16.41 | $16.41 | 325,363 |
| 2022-02-17 | $17.62 | $17.70 | $17.31 | $17.43 | $17.43 | 148,798 |
| 2022-02-16 | $17.74 | $17.90 | $17.39 | $17.79 | $17.79 | 225,949 |
| 2022-02-15 | $17.43 | $17.96 | $17.25 | $17.95 | $17.95 | 219,663 |
| 2022-02-14 | $17.17 | $17.59 | $16.98 | $17.15 | $17.15 | 663,161 |
| 2022-02-11 | $17.53 | $17.67 | $16.89 | $17.10 | $17.10 | 281,361 |
| 2022-02-10 | $17.28 | $18.01 | $17.28 | $17.58 | $17.58 | 401,123 |
| 2022-02-09 | $16.98 | $17.46 | $16.77 | $17.44 | $17.44 | 436,507 |
| 2022-02-08 | $16.48 | $16.94 | $16.43 | $16.86 | $16.86 | 391,456 |
| 2022-02-07 | $16.50 | $16.72 | $16.35 | $16.50 | $16.50 | 249,029 |
| 2022-02-04 | $16.34 | $16.62 | $16.01 | $16.46 | $16.46 | 206,602 |
| 2022-02-03 | $16.73 | $17.00 | $16.35 | $16.44 | $16.44 | 316,112 |
| 2022-02-02 | $16.95 | $17.07 | $16.56 | $16.93 | $16.93 | 280,587 |
| 2022-02-01 | $17.03 | $17.05 | $16.63 | $16.96 | $16.96 | 275,780 |
| 2022-01-31 | $16.25 | $16.96 | $15.90 | $16.92 | $16.92 | 483,889 |
| 2022-01-28 | $15.83 | $16.37 | $15.55 | $16.37 | $16.37 | 394,460 |
| 2022-01-27 | $16.20 | $16.52 | $15.67 | $15.82 | $15.82 | 198,398 |
| 2022-01-26 | $16.71 | $17.12 | $15.95 | $16.09 | $16.09 | 260,568 |
| 2022-01-25 | $16.56 | $16.97 | $16.13 | $16.53 | $16.53 | 318,128 |
| 2022-01-24 | $16.10 | $17.10 | $15.85 | $17.04 | $17.04 | 322,757 |
| 2022-01-21 | $16.51 | $17.13 | $16.38 | $16.38 | $16.38 | 275,775 |
| 2022-01-20 | $17.38 | $17.51 | $16.69 | $16.72 | $16.72 | 204,201 |
| 2022-01-19 | $17.00 | $17.43 | $16.97 | $17.25 | $17.25 | 383,521 |
| 2022-01-18 | $17.37 | $17.63 | $16.95 | $17.05 | $17.05 | 324,147 |
| 2022-01-14 | $17.76 | $17.93 | $17.34 | $17.67 | $17.67 | 234,984 |
| 2022-01-13 | $18.30 | $18.62 | $17.86 | $17.93 | $17.93 | 195,953 |
| 2022-01-12 | $18.47 | $18.69 | $18.17 | $18.31 | $18.31 | 201,963 |
| 2022-01-11 | $17.99 | $18.42 | $17.80 | $18.39 | $18.39 | 394,447 |
| 2022-01-10 | $17.85 | $17.98 | $17.30 | $17.78 | $17.78 | 472,778 |
| 2022-01-07 | $18.31 | $18.37 | $17.91 | $18.00 | $18.00 | 415,828 |
| 2022-01-06 | $18.28 | $18.59 | $17.99 | $18.31 | $18.31 | 353,764 |
| 2022-01-05 | $18.89 | $19.00 | $17.86 | $18.10 | $18.10 | 594,997 |
| 2022-01-04 | $19.13 | $19.27 | $18.28 | $18.92 | $18.92 | 426,978 |
| 2022-01-03 | $19.11 | $19.39 | $18.64 | $18.96 | $18.96 | 465,662 |
| 2021-12-31 | $18.83 | $19.14 | $18.83 | $19.04 | $19.04 | 379,772 |
| 2021-12-30 | $18.81 | $19.26 | $18.76 | $18.80 | $18.80 | 416,955 |
| 2021-12-29 | $19.00 | $19.19 | $18.90 | $19.02 | $19.02 | 324,661 |
| 2021-12-28 | $18.43 | $19.03 | $18.29 | $18.99 | $18.99 | 654,538 |
| 2021-12-27 | $18.14 | $18.78 | $18.06 | $18.46 | $18.46 | 357,111 |
| 2021-12-23 | $17.87 | $18.25 | $17.74 | $18.16 | $18.16 | 344,234 |
| 2021-12-22 | $17.37 | $17.72 | $16.67 | $17.72 | $17.72 | 521,558 |
| 2021-12-21 | $16.85 | $17.56 | $16.78 | $17.52 | $17.52 | 727,408 |
| 2021-12-20 | $16.42 | $16.97 | $16.39 | $16.74 | $16.74 | 1,064,036 |
| 2021-12-17 | $16.68 | $17.24 | $16.55 | $16.99 | $16.99 | 2,398,704 |
| 2021-12-16 | $17.01 | $17.59 | $16.53 | $16.80 | $16.80 | 867,211 |
| 2021-12-15 | $16.67 | $17.25 | $16.54 | $16.98 | $16.98 | 419,870 |
| 2021-12-14 | $16.71 | $17.07 | $16.42 | $16.62 | $16.62 | 496,569 |
| 2021-12-13 | $17.02 | $17.50 | $16.79 | $16.89 | $16.89 | 388,024 |
| 2021-12-10 | $17.50 | $17.73 | $16.75 | $17.06 | $17.06 | 693,026 |
| 2021-12-09 | $17.71 | $17.99 | $17.47 | $17.48 | $17.48 | 342,150 |
| 2021-12-08 | $17.43 | $18.06 | $17.28 | $17.85 | $17.85 | 476,462 |
| 2021-12-07 | $17.73 | $18.08 | $16.39 | $17.38 | $17.38 | 727,424 |
| 2021-12-06 | $16.89 | $17.48 | $16.68 | $17.47 | $17.47 | 1,028,658 |
| 2021-12-03 | $17.26 | $17.44 | $16.76 | $16.97 | $16.97 | 539,142 |
| 2021-12-02 | $16.98 | $17.51 | $16.89 | $17.39 | $17.39 | 491,931 |
| 2021-12-01 | $17.68 | $17.97 | $16.86 | $16.87 | $16.87 | 1,030,750 |
| 2021-11-30 | $17.78 | $18.03 | $17.23 | $17.34 | $17.34 | 1,000,483 |
| 2021-11-29 | $18.22 | $18.38 | $17.88 | $18.02 | $18.02 | 952,441 |
| 2021-11-26 | $17.79 | $18.86 | $17.72 | $17.91 | $17.91 | 389,348 |
| 2021-11-24 | $18.26 | $18.50 | $17.66 | $18.47 | $18.47 | 797,523 |
| 2021-11-23 | $18.65 | $19.06 | $18.26 | $18.30 | $18.30 | 1,285,813 |
| 2021-11-22 | $18.93 | $19.19 | $18.28 | $18.75 | $18.75 | 986,790 |
| 2021-11-19 | $18.90 | $19.19 | $18.45 | $18.51 | $18.51 | 865,252 |
| 2021-11-18 | $19.85 | $19.85 | $18.89 | $19.11 | $19.11 | 807,417 |
| 2021-11-17 | $19.47 | $19.83 | $19.10 | $19.79 | $19.79 | 963,888 |
| 2021-11-16 | $19.19 | $19.64 | $19.06 | $19.50 | $19.50 | 964,777 |
| 2021-11-15 | $19.80 | $19.80 | $18.93 | $19.36 | $19.36 | 3,407,933 |
| 2021-11-12 | $19.61 | $20.60 | $19.61 | $20.02 | $20.02 | 3,240,056 |
| 2021-11-11 | $19.99 | $20.37 | $19.68 | $19.80 | $19.80 | 7,621,653 |
| 2021-11-10 | $21.63 | $21.63 | $20.00 | $20.56 | $20.56 | 1,030,753 |
| 2021-11-09 | $21.05 | $21.77 | $20.43 | $21.75 | $21.75 | 1,180,887 |
| 2021-11-08 | $22.00 | $24.60 | $22.00 | $23.00 | $23.00 | 640,739 |
| 2021-11-05 | $20.39 | $21.31 | $20.39 | $21.05 | $21.05 | 569,057 |
| 2021-11-04 | $19.97 | $20.83 | $19.91 | $20.42 | $20.42 | 367,144 |
| 2021-11-03 | $19.12 | $19.96 | $19.10 | $19.84 | $19.84 | 424,333 |
| 2021-11-02 | $19.21 | $20.07 | $18.82 | $19.15 | $19.15 | 386,516 |
| 2021-11-01 | $18.70 | $19.65 | $18.35 | $19.19 | $19.19 | 555,515 |
| 2021-10-29 | $19.84 | $20.25 | $18.66 | $18.70 | $18.70 | 836,826 |
| 2021-10-28 | $20.83 | $21.20 | $19.60 | $19.84 | $19.84 | 583,564 |
| 2021-10-27 | $21.23 | $21.30 | $20.77 | $20.81 | $20.81 | 153,364 |
| 2021-10-26 | $21.36 | $21.53 | $21.04 | $21.25 | $21.25 | 150,420 |
| 2021-10-25 | $21.57 | $21.89 | $21.14 | $21.25 | $21.25 | 174,804 |
| 2021-10-22 | $21.13 | $21.63 | $21.13 | $21.50 | $21.50 | 90,080 |
| 2021-10-21 | $21.01 | $22.05 | $21.01 | $21.26 | $21.26 | 234,826 |
| 2021-10-20 | $20.78 | $21.27 | $20.38 | $21.01 | $21.01 | 156,963 |
| 2021-10-19 | $20.99 | $21.17 | $20.69 | $20.74 | $20.74 | 230,512 |
| 2021-10-18 | $20.55 | $21.10 | $20.11 | $20.87 | $20.87 | 146,611 |
| 2021-10-15 | $21.08 | $21.27 | $20.51 | $20.62 | $20.62 | 177,870 |
| 2021-10-14 | $21.15 | $21.24 | $20.37 | $20.75 | $20.75 | 129,805 |
| 2021-10-13 | $20.87 | $20.87 | $20.43 | $20.76 | $20.76 | 94,383 |
| 2021-10-12 | $21.00 | $21.19 | $20.47 | $20.85 | $20.85 | 147,984 |
| 2021-10-11 | $21.01 | $21.70 | $20.58 | $21.00 | $21.00 | 206,678 |
| 2021-10-08 | $20.64 | $21.24 | $20.28 | $21.04 | $21.04 | 374,747 |
| 2021-10-07 | $21.49 | $22.48 | $20.53 | $20.63 | $20.63 | 789,815 |
| 2021-10-06 | $20.72 | $21.32 | $20.10 | $21.28 | $21.28 | 422,535 |
| 2021-10-05 | $20.44 | $21.08 | $20.00 | $20.96 | $20.96 | 476,531 |
| 2021-10-04 | $20.39 | $20.54 | $19.74 | $20.41 | $20.41 | 465,080 |
| 2021-10-01 | $19.24 | $20.61 | $18.84 | $20.43 | $20.43 | 507,691 |
| 2021-09-30 | $19.46 | $19.74 | $18.43 | $19.05 | $19.05 | 750,520 |
| 2021-09-29 | $20.14 | $20.30 | $19.29 | $19.33 | $19.33 | 447,698 |
| 2021-09-28 | $20.37 | $20.75 | $19.35 | $19.87 | $19.87 | 601,747 |
| 2021-09-27 | $20.44 | $20.74 | $20.14 | $20.57 | $20.57 | 543,194 |
| 2021-09-24 | $20.79 | $21.06 | $20.02 | $20.50 | $20.50 | 774,219 |
| 2021-09-23 | $20.30 | $20.92 | $20.10 | $20.80 | $20.80 | 383,582 |
| 2021-09-22 | $21.04 | $21.35 | $20.00 | $20.15 | $20.15 | 975,823 |
| 2021-09-21 | $22.38 | $22.49 | $20.53 | $21.00 | $21.00 | 1,189,130 |
| 2021-09-20 | $21.61 | $22.82 | $21.38 | $22.25 | $22.25 | 873,423 |
| 2021-09-17 | $24.12 | $24.38 | $21.51 | $22.25 | $22.25 | 5,107,908 |
| 2021-09-16 | $22.99 | $24.35 | $22.00 | $24.12 | $24.12 | 635,094 |
| 2021-09-15 | $22.58 | $23.40 | $22.38 | $22.99 | $22.99 | 476,846 |
| 2021-09-14 | $23.66 | $24.24 | $22.45 | $22.61 | $22.61 | 485,002 |
| 2021-09-13 | $24.20 | $24.73 | $23.03 | $23.70 | $23.70 | 320,834 |
| 2021-09-10 | $23.60 | $24.35 | $23.38 | $24.13 | $24.13 | 407,938 |
| 2021-09-09 | $22.90 | $23.92 | $22.59 | $23.50 | $23.50 | 445,714 |
| 2021-09-08 | $23.02 | $23.70 | $22.36 | $22.93 | $22.93 | 384,444 |
| 2021-09-07 | $23.25 | $24.43 | $22.97 | $23.18 | $23.18 | 462,257 |
| 2021-09-03 | $22.84 | $23.93 | $22.48 | $23.30 | $23.30 | 539,505 |
| 2021-09-02 | $22.11 | $23.47 | $22.02 | $23.09 | $23.09 | 278,971 |
| 2021-09-01 | $22.77 | $22.78 | $21.76 | $22.05 | $22.05 | 394,528 |
| 2021-08-31 | $22.28 | $23.01 | $22.18 | $22.69 | $22.69 | 292,288 |
| 2021-08-30 | $23.42 | $23.42 | $21.53 | $21.90 | $21.90 | 532,704 |
| 2021-08-27 | $22.99 | $23.66 | $22.34 | $23.45 | $23.45 | 248,165 |
| 2021-08-26 | $23.32 | $23.82 | $22.76 | $22.92 | $22.92 | 360,130 |
| 2021-08-25 | $23.52 | $23.92 | $23.11 | $23.50 | $23.50 | 123,476 |
| 2021-08-24 | $23.36 | $23.79 | $23.30 | $23.52 | $23.52 | 217,391 |
| 2021-08-23 | $24.24 | $24.29 | $23.30 | $23.41 | $23.41 | 177,903 |
| 2021-08-20 | $23.28 | $24.23 | $23.20 | $23.94 | $23.94 | 213,424 |
| 2021-08-19 | $23.37 | $23.97 | $23.13 | $23.28 | $23.28 | 239,909 |
| 2021-08-18 | $23.03 | $23.68 | $22.85 | $23.49 | $23.49 | 230,879 |
| 2021-08-17 | $23.82 | $24.12 | $22.99 | $23.06 | $23.06 | 494,252 |
| 2021-08-16 | $23.66 | $24.39 | $23.21 | $24.10 | $24.10 | 567,805 |
| 2021-08-13 | $23.38 | $24.66 | $23.08 | $23.93 | $23.93 | 742,798 |
| 2021-08-12 | $20.15 | $22.77 | $19.80 | $22.68 | $22.68 | 1,533,436 |
| 2021-08-11 | $18.69 | $19.87 | $18.47 | $19.80 | $19.80 | 266,966 |
| 2021-08-10 | $18.50 | $18.70 | $18.10 | $18.68 | $18.68 | 209,982 |
| 2021-08-09 | $18.50 | $18.73 | $18.21 | $18.32 | $18.32 | 112,245 |
| 2021-08-06 | $18.97 | $19.13 | $18.37 | $18.41 | $18.41 | 58,390 |
| 2021-08-05 | $18.67 | $18.99 | $18.67 | $18.79 | $18.79 | 114,539 |
| 2021-08-04 | $18.87 | $19.25 | $18.50 | $18.62 | $18.62 | 406,738 |
| 2021-08-03 | $19.30 | $19.45 | $18.88 | $18.95 | $18.95 | 69,813 |
| 2021-08-02 | $19.63 | $19.74 | $19.18 | $19.18 | $19.18 | 108,119 |
| 2021-07-30 | $19.24 | $19.71 | $19.01 | $19.61 | $19.61 | 86,485 |
| 2021-07-29 | $18.77 | $19.65 | $18.77 | $19.22 | $19.22 | 156,408 |
| 2021-07-28 | $18.79 | $19.09 | $18.70 | $18.70 | $18.70 | 267,449 |
| 2021-07-27 | $19.01 | $19.13 | $18.68 | $18.80 | $18.80 | 267,094 |
| 2021-07-26 | $19.03 | $19.31 | $18.91 | $18.96 | $18.96 | 164,683 |
| 2021-07-23 | $19.29 | $19.47 | $18.92 | $18.95 | $18.95 | 263,965 |
| 2021-07-22 | $19.89 | $19.89 | $18.90 | $19.18 | $19.18 | 397,345 |
| 2021-07-21 | $19.81 | $20.00 | $18.90 | $19.67 | $19.67 | 541,566 |
| 2021-07-20 | $19.01 | $19.85 | $18.66 | $19.64 | $19.64 | 318,276 |
| 2021-07-19 | $18.49 | $19.21 | $18.08 | $19.01 | $19.01 | 339,500 |
| 2021-07-16 | $19.00 | $19.70 | $18.53 | $18.79 | $18.79 | 127,925 |
| 2021-07-15 | $19.33 | $19.87 | $18.84 | $19.05 | $19.05 | 183,419 |
| 2021-07-14 | $19.29 | $19.97 | $19.19 | $19.31 | $19.31 | 203,601 |
| 2021-07-13 | $19.96 | $20.49 | $19.10 | $19.38 | $19.38 | 116,982 |
| 2021-07-12 | $20.00 | $20.08 | $19.68 | $19.96 | $19.96 | 216,378 |
| 2021-07-09 | $19.39 | $20.37 | $19.39 | $19.91 | $19.91 | 298,553 |
| 2021-07-08 | $19.00 | $19.79 | $18.73 | $19.39 | $19.39 | 243,047 |
| 2021-07-07 | $19.00 | $19.86 | $19.00 | $19.19 | $19.19 | 178,549 |
| 2021-07-06 | $19.85 | $20.05 | $17.58 | $19.17 | $19.17 | 498,138 |
| 2021-07-02 | $20.00 | $20.28 | $19.54 | $20.00 | $20.00 | 150,246 |
| 2021-07-01 | $20.00 | $20.50 | $19.46 | $19.99 | $19.99 | 300,251 |
| 2021-06-30 | $20.22 | $20.64 | $19.80 | $19.91 | $19.91 | 209,514 |
| 2021-06-29 | $21.25 | $21.30 | $20.04 | $20.30 | $20.30 | 2,413,685 |
| 2021-06-28 | $20.79 | $21.37 | $20.45 | $21.32 | $21.32 | 870,814 |
| 2021-06-25 | $19.65 | $20.92 | $19.65 | $20.52 | $20.52 | 846,993 |
| 2021-06-24 | $19.00 | $21.00 | $19.00 | $20.01 | $20.01 | 1,423,265 |
| 2021-06-23 | $19.85 | $20.50 | $18.76 | $19.70 | $19.70 | 8,490,619 |
First Advantage Corp (FA) News Headlines
Recent First Advantage Corp (FA) News
Similar Companies to First Advantage Corp (FA) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |