Pactiv Evergreen Inc (PTVE) Exchange: NASDAQ
Data as of May 10, 2024
$13.31 ($-0.15) -1.11%
Pactiv Evergreen Inc - Daily Information
Click for more stock information on Pactiv Evergreen Inc.| Daily Information | Data |
|---|---|
| Date | May 10, 2024 |
| Open | $13.44 |
| Previous Close | $13.31 |
| High | $13.57 |
| Low | $13.18 |
| Adjusted Open | $13.44 |
| Previous Adjusted Close | $13.31 |
| Adjusted High | $13.57 |
| Adjusted Low | $13.18 |
About Pactiv Evergreen Inc (PTVE)
Pactiv Evergreen Inc (PTVE) is a leading specialty packaging developer and manufacturer based in Lake Forest, Illinois. Founded in 2015, Pactiv Evergreen Inc has grown rapidly to become a global provider of rigid and flexible packaging solutions with a diversified portfolio. The company offers comprehensive design, development, and manufacturing services for a wide range of applications, including food and beverage, medical, appliance and industrial, home and garden, and personal health care. In addition to its robust production capabilities, Pactiv Evergreen Incâs research and development teams work together to develop innovative solutions and products that meet customerâs performance requirements while providing environmental sustainability. The companyâs evergreen mission is focused on providing safe, efficient, and cost-effective solutions that will support customers success in the years to come.
Invest in Pactiv Evergreen Inc (PTVE)
Historical Stock Data for Pactiv Evergreen Inc (PTVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $13.44 | $13.57 | $13.18 | $13.31 | $13.31 | 267,285 |
| 2024-05-09 | $12.98 | $13.46 | $12.93 | $13.46 | $13.46 | 334,787 |
| 2024-05-08 | $13.10 | $13.23 | $12.91 | $12.93 | $12.93 | 279,339 |
| 2024-05-07 | $13.53 | $13.75 | $12.99 | $13.10 | $13.10 | 716,390 |
| 2024-05-06 | $13.59 | $13.69 | $13.19 | $13.59 | $13.59 | 741,334 |
| 2024-05-03 | $14.98 | $14.98 | $12.56 | $13.57 | $13.57 | 1,743,190 |
| 2024-05-02 | $15.49 | $15.62 | $15.28 | $15.49 | $15.49 | 224,915 |
| 2024-05-01 | $15.27 | $15.55 | $15.04 | $15.22 | $15.22 | 383,461 |
| 2024-04-30 | $15.36 | $15.47 | $15.13 | $15.24 | $15.24 | 183,313 |
| 2024-04-29 | $15.62 | $15.84 | $15.42 | $15.44 | $15.44 | 243,325 |
| 2024-04-26 | $15.31 | $15.65 | $15.18 | $15.53 | $15.53 | 235,891 |
| 2024-04-25 | $14.98 | $15.33 | $14.91 | $15.26 | $15.26 | 293,415 |
| 2024-04-24 | $14.96 | $15.26 | $14.82 | $15.25 | $15.25 | 340,230 |
| 2024-04-23 | $14.71 | $15.06 | $14.62 | $15.00 | $15.00 | 309,195 |
| 2024-04-22 | $14.51 | $14.75 | $14.36 | $14.70 | $14.70 | 280,504 |
| 2024-04-19 | $14.07 | $14.53 | $14.07 | $14.52 | $14.52 | 443,237 |
| 2024-04-18 | $14.27 | $14.58 | $14.07 | $14.14 | $14.14 | 267,064 |
| 2024-04-17 | $14.65 | $14.76 | $14.23 | $14.24 | $14.24 | 288,613 |
| 2024-04-16 | $14.26 | $14.66 | $14.07 | $14.60 | $14.60 | 478,395 |
| 2024-04-15 | $14.34 | $14.57 | $14.22 | $14.33 | $14.33 | 382,589 |
| 2024-04-12 | $14.50 | $14.58 | $14.19 | $14.34 | $14.34 | 170,115 |
| 2024-04-11 | $14.55 | $14.55 | $14.26 | $14.50 | $14.50 | 261,921 |
| 2024-04-10 | $14.91 | $15.00 | $14.52 | $14.58 | $14.58 | 281,407 |
| 2024-04-09 | $15.15 | $15.51 | $15.07 | $15.26 | $15.26 | 441,269 |
| 2024-04-08 | $15.02 | $15.15 | $14.90 | $15.05 | $15.05 | 352,766 |
| 2024-04-05 | $14.90 | $15.04 | $14.78 | $14.89 | $14.89 | 277,482 |
| 2024-04-04 | $15.05 | $15.37 | $14.87 | $14.95 | $14.95 | 496,439 |
| 2024-04-03 | $14.25 | $14.86 | $14.25 | $14.84 | $14.84 | 467,036 |
| 2024-04-02 | $14.12 | $14.34 | $14.08 | $14.33 | $14.33 | 213,681 |
| 2024-04-01 | $14.36 | $14.36 | $14.06 | $14.22 | $14.22 | 275,390 |
| 2024-03-28 | $14.16 | $14.39 | $14.13 | $14.32 | $14.32 | 304,879 |
| 2024-03-27 | $13.86 | $14.14 | $13.86 | $14.13 | $14.13 | 312,429 |
| 2024-03-26 | $13.93 | $13.99 | $13.71 | $13.77 | $13.77 | 333,408 |
| 2024-03-25 | $13.90 | $14.01 | $13.86 | $13.93 | $13.93 | 222,089 |
| 2024-03-22 | $13.91 | $14.03 | $13.73 | $13.75 | $13.75 | 237,906 |
| 2024-03-21 | $13.75 | $13.97 | $13.71 | $13.92 | $13.92 | 307,975 |
| 2024-03-20 | $13.21 | $13.81 | $13.08 | $13.72 | $13.72 | 609,534 |
| 2024-03-19 | $13.00 | $13.32 | $13.00 | $13.23 | $13.23 | 453,997 |
| 2024-03-18 | $13.10 | $13.14 | $12.98 | $13.06 | $13.06 | 493,365 |
| 2024-03-15 | $13.01 | $13.21 | $13.01 | $13.08 | $13.08 | 498,733 |
| 2024-03-14 | $13.18 | $13.20 | $12.97 | $13.06 | $13.06 | 252,670 |
| 2024-03-13 | $13.15 | $13.33 | $13.15 | $13.28 | $13.18 | 311,630 |
| 2024-03-12 | $13.29 | $13.38 | $13.13 | $13.23 | $13.13 | 375,171 |
| 2024-03-11 | $13.22 | $13.32 | $13.09 | $13.29 | $13.19 | 196,984 |
| 2024-03-08 | $13.51 | $13.61 | $13.19 | $13.22 | $13.12 | 278,831 |
| 2024-03-07 | $13.13 | $13.32 | $13.13 | $13.28 | $13.18 | 405,175 |
| 2024-03-06 | $13.33 | $13.33 | $12.86 | $13.00 | $12.90 | 581,391 |
| 2024-03-05 | $13.00 | $13.36 | $12.88 | $13.27 | $13.27 | 397,621 |
| 2024-03-04 | $13.27 | $13.39 | $12.88 | $12.99 | $12.99 | 646,607 |
| 2024-03-01 | $12.49 | $13.47 | $11.24 | $13.26 | $13.26 | 1,439,717 |
| 2024-02-29 | $14.67 | $14.91 | $14.67 | $14.75 | $14.75 | 572,582 |
| 2024-02-28 | $14.47 | $14.68 | $14.36 | $14.47 | $14.47 | 452,956 |
| 2024-02-27 | $14.65 | $14.79 | $14.33 | $14.47 | $14.47 | 216,505 |
| 2024-02-26 | $14.74 | $14.86 | $14.46 | $14.64 | $14.64 | 375,138 |
| 2024-02-23 | $14.99 | $14.99 | $14.82 | $14.83 | $14.83 | 179,282 |
| 2024-02-22 | $14.89 | $15.14 | $14.82 | $14.90 | $14.90 | 285,596 |
| 2024-02-21 | $14.46 | $14.88 | $14.43 | $14.87 | $14.87 | 362,346 |
| 2024-02-20 | $14.56 | $14.71 | $14.39 | $14.53 | $14.53 | 282,259 |
| 2024-02-16 | $14.78 | $14.79 | $14.66 | $14.74 | $14.74 | 210,883 |
| 2024-02-15 | $14.53 | $14.87 | $14.53 | $14.84 | $14.84 | 233,846 |
| 2024-02-14 | $14.47 | $14.57 | $14.31 | $14.53 | $14.53 | 194,806 |
| 2024-02-13 | $14.63 | $14.64 | $14.21 | $14.30 | $14.30 | 365,405 |
| 2024-02-12 | $14.63 | $15.20 | $14.63 | $15.01 | $15.01 | 410,556 |
| 2024-02-09 | $14.58 | $14.68 | $14.43 | $14.66 | $14.66 | 203,348 |
| 2024-02-08 | $14.27 | $14.62 | $14.15 | $14.58 | $14.58 | 271,121 |
| 2024-02-07 | $14.45 | $14.48 | $14.13 | $14.33 | $14.33 | 320,801 |
| 2024-02-06 | $14.44 | $14.52 | $14.31 | $14.42 | $14.42 | 242,337 |
| 2024-02-05 | $14.21 | $14.54 | $14.12 | $14.42 | $14.42 | 652,611 |
| 2024-02-02 | $14.60 | $14.60 | $14.30 | $14.42 | $14.42 | 230,475 |
| 2024-02-01 | $14.68 | $14.86 | $14.47 | $14.66 | $14.66 | 325,131 |
| 2024-01-31 | $14.93 | $15.03 | $14.60 | $14.60 | $14.60 | 306,074 |
| 2024-01-30 | $14.78 | $15.06 | $14.71 | $14.98 | $14.98 | 560,318 |
| 2024-01-29 | $14.61 | $14.93 | $14.46 | $14.93 | $14.93 | 413,632 |
| 2024-01-26 | $14.85 | $14.87 | $14.62 | $14.67 | $14.67 | 1,103,202 |
| 2024-01-25 | $14.79 | $14.95 | $14.68 | $14.77 | $14.77 | 634,301 |
| 2024-01-24 | $15.14 | $15.19 | $14.68 | $14.71 | $14.71 | 516,376 |
| 2024-01-23 | $14.69 | $15.25 | $14.56 | $14.96 | $14.96 | 1,357,931 |
| 2024-01-22 | $14.70 | $14.83 | $14.48 | $14.50 | $14.50 | 647,425 |
| 2024-01-19 | $14.53 | $14.82 | $14.19 | $14.58 | $14.58 | 1,004,332 |
| 2024-01-18 | $13.85 | $14.15 | $13.82 | $14.12 | $14.12 | 572,136 |
| 2024-01-17 | $13.71 | $14.03 | $13.65 | $13.79 | $13.79 | 634,148 |
| 2024-01-16 | $14.63 | $14.63 | $13.96 | $13.97 | $13.97 | 508,197 |
| 2024-01-12 | $14.36 | $14.47 | $13.69 | $14.08 | $14.08 | 509,305 |
| 2024-01-11 | $14.43 | $14.59 | $14.18 | $14.29 | $14.29 | 940,944 |
| 2024-01-10 | $14.46 | $14.64 | $14.21 | $14.25 | $14.25 | 436,416 |
| 2024-01-09 | $14.75 | $14.80 | $14.47 | $14.50 | $14.50 | 419,642 |
| 2024-01-08 | $14.61 | $14.85 | $14.52 | $14.80 | $14.80 | 609,742 |
| 2024-01-05 | $14.39 | $14.72 | $14.31 | $14.50 | $14.50 | 516,194 |
| 2024-01-04 | $14.27 | $14.44 | $14.13 | $14.32 | $14.32 | 367,709 |
| 2024-01-03 | $14.60 | $14.60 | $14.09 | $14.11 | $14.11 | 555,988 |
| 2024-01-02 | $13.96 | $14.34 | $13.76 | $14.12 | $14.12 | 459,552 |
| 2023-12-29 | $13.75 | $13.86 | $13.67 | $13.71 | $13.71 | 231,766 |
| 2023-12-28 | $13.66 | $13.85 | $13.66 | $13.81 | $13.81 | 210,244 |
| 2023-12-27 | $13.81 | $13.91 | $13.47 | $13.64 | $13.64 | 657,848 |
| 2023-12-26 | $13.61 | $13.87 | $13.52 | $13.79 | $13.79 | 287,347 |
| 2023-12-22 | $13.28 | $13.55 | $13.20 | $13.53 | $13.53 | 340,449 |
| 2023-12-21 | $12.93 | $13.26 | $12.86 | $13.19 | $13.19 | 191,881 |
| 2023-12-20 | $13.09 | $13.10 | $12.78 | $12.80 | $12.80 | 285,898 |
| 2023-12-19 | $12.87 | $13.17 | $12.87 | $13.01 | $13.01 | 256,966 |
| 2023-12-18 | $12.82 | $12.88 | $12.63 | $12.82 | $12.82 | 211,853 |
| 2023-12-15 | $12.79 | $12.94 | $12.65 | $12.70 | $12.70 | 465,339 |
| 2023-12-14 | $12.82 | $13.00 | $12.65 | $12.67 | $12.67 | 309,323 |
| 2023-12-13 | $12.31 | $12.69 | $12.12 | $12.59 | $12.59 | 433,211 |
| 2023-12-12 | $12.40 | $12.40 | $12.16 | $12.30 | $12.30 | 184,142 |
| 2023-12-11 | $12.47 | $12.48 | $12.28 | $12.40 | $12.40 | 173,156 |
| 2023-12-08 | $12.42 | $12.57 | $12.26 | $12.38 | $12.38 | 279,017 |
| 2023-12-07 | $12.25 | $12.80 | $12.12 | $12.36 | $12.36 | 786,981 |
| 2023-12-06 | $12.06 | $12.26 | $11.91 | $12.22 | $12.22 | 355,708 |
| 2023-12-05 | $12.07 | $12.10 | $11.86 | $12.02 | $12.02 | 152,886 |
| 2023-12-04 | $12.04 | $12.24 | $12.04 | $12.19 | $12.19 | 179,935 |
| 2023-12-01 | $11.36 | $12.24 | $11.36 | $12.10 | $12.10 | 396,468 |
| 2023-11-30 | $11.49 | $11.60 | $11.41 | $11.44 | $11.44 | 183,511 |
| 2023-11-29 | $11.48 | $11.51 | $11.31 | $11.44 | $11.44 | 164,303 |
| 2023-11-28 | $11.47 | $11.55 | $11.39 | $11.50 | $11.40 | 110,264 |
| 2023-11-27 | $11.48 | $11.53 | $11.35 | $11.50 | $11.40 | 161,032 |
| 2023-11-24 | $11.42 | $11.54 | $11.38 | $11.50 | $11.40 | 95,469 |
| 2023-11-22 | $11.30 | $11.46 | $11.24 | $11.32 | $11.22 | 151,599 |
| 2023-11-21 | $11.23 | $11.35 | $11.18 | $11.20 | $11.10 | 182,969 |
| 2023-11-20 | $11.40 | $11.40 | $11.21 | $11.30 | $11.20 | 286,463 |
| 2023-11-17 | $11.53 | $11.67 | $11.35 | $11.35 | $11.25 | 268,688 |
| 2023-11-16 | $11.26 | $11.43 | $11.18 | $11.43 | $11.33 | 287,483 |
| 2023-11-15 | $11.22 | $11.44 | $11.22 | $11.32 | $11.22 | 257,970 |
| 2023-11-14 | $11.07 | $11.43 | $10.95 | $11.26 | $11.16 | 319,353 |
| 2023-11-13 | $10.80 | $10.83 | $10.65 | $10.70 | $10.61 | 367,786 |
| 2023-11-10 | $10.70 | $10.82 | $10.65 | $10.80 | $10.80 | 133,274 |
| 2023-11-09 | $10.85 | $10.93 | $10.64 | $10.70 | $10.70 | 185,709 |
| 2023-11-08 | $10.72 | $10.86 | $10.64 | $10.72 | $10.72 | 180,707 |
| 2023-11-07 | $10.76 | $10.84 | $10.62 | $10.66 | $10.66 | 147,722 |
| 2023-11-06 | $10.79 | $11.02 | $10.72 | $10.87 | $10.87 | 189,314 |
| 2023-11-03 | $10.48 | $10.77 | $10.41 | $10.65 | $10.65 | 378,529 |
| 2023-11-02 | $9.29 | $10.47 | $9.24 | $10.29 | $10.29 | 380,931 |
| 2023-11-01 | $8.64 | $8.74 | $8.42 | $8.53 | $8.53 | 125,421 |
| 2023-10-31 | $8.30 | $8.67 | $8.30 | $8.62 | $8.62 | 138,374 |
| 2023-10-30 | $8.26 | $8.40 | $8.26 | $8.32 | $8.32 | 115,621 |
| 2023-10-27 | $8.18 | $8.27 | $8.03 | $8.15 | $8.15 | 109,465 |
| 2023-10-26 | $7.85 | $8.25 | $7.85 | $8.18 | $8.18 | 150,405 |
| 2023-10-25 | $7.89 | $7.97 | $7.84 | $7.85 | $7.85 | 129,570 |
| 2023-10-24 | $7.94 | $8.03 | $7.86 | $7.95 | $7.95 | 154,408 |
| 2023-10-23 | $8.01 | $8.11 | $7.89 | $7.91 | $7.91 | 118,113 |
| 2023-10-20 | $8.01 | $8.15 | $7.98 | $8.08 | $8.08 | 158,387 |
| 2023-10-19 | $8.07 | $8.20 | $7.92 | $8.01 | $8.01 | 129,038 |
| 2023-10-18 | $8.15 | $8.22 | $8.06 | $8.08 | $8.08 | 118,361 |
| 2023-10-17 | $7.96 | $8.28 | $7.70 | $8.23 | $8.23 | 155,515 |
| 2023-10-16 | $7.97 | $8.08 | $7.92 | $8.00 | $8.00 | 158,608 |
| 2023-10-13 | $7.87 | $7.95 | $7.79 | $7.90 | $7.90 | 153,444 |
| 2023-10-12 | $7.97 | $7.97 | $7.79 | $7.87 | $7.87 | 121,648 |
| 2023-10-11 | $8.03 | $8.11 | $7.85 | $7.97 | $7.97 | 79,000 |
| 2023-10-10 | $7.94 | $8.11 | $7.94 | $8.03 | $8.03 | 111,720 |
| 2023-10-09 | $7.79 | $8.03 | $7.72 | $8.02 | $8.02 | 129,652 |
| 2023-10-06 | $7.79 | $7.87 | $7.58 | $7.80 | $7.80 | 343,613 |
| 2023-10-05 | $7.94 | $8.04 | $7.76 | $7.79 | $7.79 | 138,011 |
| 2023-10-04 | $7.99 | $8.02 | $7.89 | $7.98 | $7.98 | 123,893 |
| 2023-10-03 | $7.96 | $7.99 | $7.82 | $7.99 | $7.99 | 116,680 |
| 2023-10-02 | $8.11 | $8.12 | $7.89 | $7.99 | $7.99 | 110,739 |
| 2023-09-29 | $8.14 | $8.27 | $8.04 | $8.13 | $8.13 | 129,640 |
| 2023-09-28 | $7.97 | $8.16 | $7.97 | $8.10 | $8.10 | 83,920 |
| 2023-09-27 | $7.99 | $8.05 | $7.89 | $7.95 | $7.95 | 87,192 |
| 2023-09-26 | $8.09 | $8.19 | $7.92 | $7.95 | $7.95 | 106,237 |
| 2023-09-25 | $8.13 | $8.21 | $7.98 | $8.13 | $8.13 | 188,448 |
| 2023-09-22 | $8.30 | $8.44 | $8.16 | $8.16 | $8.16 | 103,816 |
| 2023-09-21 | $8.22 | $8.43 | $8.20 | $8.34 | $8.34 | 127,482 |
| 2023-09-20 | $8.65 | $8.80 | $8.26 | $8.26 | $8.26 | 156,485 |
| 2023-09-19 | $8.31 | $8.66 | $8.06 | $8.63 | $8.63 | 302,965 |
| 2023-09-18 | $8.35 | $8.36 | $8.19 | $8.33 | $8.33 | 127,203 |
| 2023-09-15 | $8.18 | $8.42 | $8.14 | $8.35 | $8.35 | 432,165 |
| 2023-09-14 | $7.86 | $8.24 | $7.71 | $8.24 | $8.24 | 211,890 |
| 2023-09-13 | $7.73 | $7.90 | $7.68 | $7.75 | $7.75 | 178,558 |
| 2023-09-12 | $7.58 | $7.98 | $7.58 | $7.68 | $7.68 | 180,147 |
| 2023-09-11 | $7.55 | $7.70 | $7.53 | $7.56 | $7.56 | 192,802 |
| 2023-09-08 | $7.49 | $7.64 | $7.41 | $7.52 | $7.52 | 169,803 |
| 2023-09-07 | $7.71 | $7.90 | $7.45 | $7.47 | $7.47 | 238,039 |
| 2023-09-06 | $8.22 | $8.30 | $7.68 | $7.74 | $7.74 | 274,540 |
| 2023-09-05 | $8.50 | $8.50 | $8.18 | $8.24 | $8.24 | 151,604 |
| 2023-09-01 | $8.31 | $8.56 | $8.23 | $8.54 | $8.54 | 192,343 |
| 2023-08-31 | $8.24 | $8.34 | $8.15 | $8.22 | $8.22 | 111,033 |
| 2023-08-30 | $8.41 | $8.41 | $8.22 | $8.23 | $8.23 | 127,774 |
| 2023-08-29 | $8.41 | $8.47 | $8.35 | $8.47 | $8.37 | 93,805 |
| 2023-08-28 | $8.30 | $8.44 | $8.30 | $8.40 | $8.30 | 60,007 |
| 2023-08-25 | $8.35 | $8.35 | $8.23 | $8.25 | $8.15 | 71,560 |
| 2023-08-24 | $8.30 | $8.45 | $8.29 | $8.29 | $8.19 | 82,456 |
| 2023-08-23 | $8.30 | $8.36 | $8.25 | $8.33 | $8.23 | 87,882 |
| 2023-08-22 | $8.18 | $8.35 | $8.09 | $8.28 | $8.18 | 131,853 |
| 2023-08-21 | $8.27 | $8.27 | $8.09 | $8.14 | $8.04 | 87,306 |
| 2023-08-18 | $8.16 | $8.28 | $8.12 | $8.24 | $8.24 | 99,892 |
| 2023-08-17 | $8.32 | $8.38 | $8.24 | $8.25 | $8.25 | 96,464 |
| 2023-08-16 | $8.35 | $8.45 | $8.25 | $8.25 | $8.25 | 136,679 |
| 2023-08-15 | $8.53 | $8.53 | $8.34 | $8.35 | $8.35 | 115,109 |
| 2023-08-14 | $8.57 | $8.57 | $8.45 | $8.56 | $8.56 | 152,668 |
| 2023-08-11 | $8.60 | $8.71 | $8.56 | $8.64 | $8.64 | 107,550 |
| 2023-08-10 | $8.62 | $8.87 | $8.58 | $8.60 | $8.60 | 111,252 |
| 2023-08-09 | $8.42 | $8.56 | $8.33 | $8.53 | $8.53 | 161,902 |
| 2023-08-08 | $8.37 | $8.42 | $8.22 | $8.39 | $8.39 | 124,401 |
| 2023-08-07 | $8.64 | $8.89 | $8.48 | $8.53 | $8.53 | 171,014 |
| 2023-08-04 | $8.70 | $8.80 | $8.45 | $8.56 | $8.56 | 266,464 |
| 2023-08-03 | $8.44 | $8.80 | $8.22 | $8.68 | $8.68 | 303,866 |
| 2023-08-02 | $8.40 | $8.50 | $8.29 | $8.39 | $8.39 | 154,045 |
| 2023-08-01 | $8.58 | $8.58 | $8.35 | $8.47 | $8.47 | 158,160 |
| 2023-07-31 | $8.63 | $8.72 | $8.55 | $8.61 | $8.61 | 159,225 |
| 2023-07-28 | $8.54 | $8.69 | $8.51 | $8.59 | $8.59 | 136,641 |
| 2023-07-27 | $8.54 | $8.58 | $8.35 | $8.45 | $8.45 | 149,912 |
| 2023-07-26 | $8.59 | $8.68 | $8.44 | $8.54 | $8.54 | 132,630 |
| 2023-07-25 | $8.44 | $8.74 | $8.20 | $8.59 | $8.59 | 129,934 |
| 2023-07-24 | $8.26 | $8.47 | $8.26 | $8.45 | $8.45 | 136,315 |
| 2023-07-21 | $8.32 | $8.32 | $8.17 | $8.25 | $8.25 | 125,360 |
| 2023-07-20 | $8.45 | $8.45 | $8.15 | $8.28 | $8.28 | 139,914 |
| 2023-07-19 | $8.34 | $8.55 | $8.32 | $8.41 | $8.41 | 143,766 |
| 2023-07-18 | $8.14 | $8.43 | $8.07 | $8.32 | $8.32 | 187,845 |
| 2023-07-17 | $7.91 | $8.17 | $7.86 | $8.14 | $8.14 | 225,305 |
| 2023-07-14 | $7.97 | $7.97 | $7.70 | $7.91 | $7.91 | 175,305 |
| 2023-07-13 | $7.85 | $7.97 | $7.77 | $7.95 | $7.95 | 151,930 |
| 2023-07-12 | $7.71 | $7.88 | $7.70 | $7.81 | $7.81 | 214,237 |
| 2023-07-11 | $7.37 | $7.58 | $7.33 | $7.56 | $7.56 | 197,660 |
| 2023-07-10 | $7.35 | $7.44 | $7.25 | $7.30 | $7.30 | 235,851 |
| 2023-07-07 | $7.22 | $7.48 | $7.22 | $7.39 | $7.39 | 236,623 |
| 2023-07-06 | $7.31 | $7.31 | $7.14 | $7.21 | $7.21 | 131,598 |
| 2023-07-05 | $7.68 | $7.68 | $7.34 | $7.36 | $7.36 | 134,980 |
| 2023-07-03 | $7.58 | $7.78 | $7.58 | $7.71 | $7.71 | 87,907 |
| 2023-06-30 | $7.58 | $7.61 | $7.51 | $7.57 | $7.57 | 157,559 |
| 2023-06-29 | $7.40 | $7.53 | $7.38 | $7.49 | $7.49 | 113,745 |
| 2023-06-28 | $7.58 | $7.58 | $7.30 | $7.35 | $7.35 | 189,653 |
| 2023-06-27 | $7.64 | $7.70 | $7.46 | $7.58 | $7.58 | 206,116 |
| 2023-06-26 | $7.37 | $7.79 | $7.37 | $7.63 | $7.63 | 300,611 |
| 2023-06-23 | $7.27 | $7.52 | $7.19 | $7.35 | $7.35 | 822,710 |
| 2023-06-22 | $7.52 | $7.52 | $7.25 | $7.37 | $7.37 | 291,972 |
| 2023-06-21 | $7.30 | $7.66 | $7.22 | $7.53 | $7.53 | 349,843 |
| 2023-06-20 | $7.44 | $7.46 | $7.30 | $7.32 | $7.32 | 216,455 |
| 2023-06-16 | $7.52 | $7.61 | $7.40 | $7.48 | $7.48 | 369,094 |
| 2023-06-15 | $7.57 | $7.61 | $7.40 | $7.56 | $7.56 | 176,962 |
| 2023-06-14 | $7.78 | $7.82 | $7.56 | $7.59 | $7.59 | 267,069 |
| 2023-06-13 | $7.68 | $7.91 | $7.60 | $7.73 | $7.73 | 220,619 |
| 2023-06-12 | $7.78 | $7.79 | $7.60 | $7.67 | $7.67 | 170,649 |
| 2023-06-09 | $7.86 | $7.86 | $7.52 | $7.82 | $7.82 | 538,198 |
| 2023-06-08 | $7.79 | $7.90 | $7.62 | $7.86 | $7.86 | 293,258 |
| 2023-06-07 | $7.57 | $7.82 | $7.53 | $7.77 | $7.77 | 356,442 |
| 2023-06-06 | $7.18 | $7.54 | $7.18 | $7.51 | $7.51 | 285,190 |
| 2023-06-05 | $7.23 | $7.27 | $7.07 | $7.18 | $7.18 | 270,718 |
| 2023-06-02 | $6.99 | $7.30 | $6.95 | $7.20 | $7.20 | 221,303 |
| 2023-06-01 | $7.03 | $7.03 | $6.86 | $6.87 | $6.87 | 180,601 |
| 2023-05-31 | $7.25 | $7.27 | $6.98 | $7.02 | $7.02 | 290,152 |
| 2023-05-30 | $7.43 | $7.50 | $7.24 | $7.28 | $7.28 | 227,677 |
| 2023-05-26 | $7.42 | $7.61 | $7.42 | $7.52 | $7.42 | 174,909 |
| 2023-05-25 | $7.65 | $7.73 | $7.23 | $7.44 | $7.34 | 225,255 |
| 2023-05-24 | $7.71 | $7.96 | $7.71 | $7.73 | $7.63 | 294,935 |
| 2023-05-23 | $7.70 | $7.89 | $7.67 | $7.79 | $7.68 | 303,903 |
| 2023-05-22 | $7.70 | $7.76 | $7.54 | $7.72 | $7.62 | 246,653 |
| 2023-05-19 | $7.60 | $7.84 | $7.46 | $7.67 | $7.57 | 431,364 |
| 2023-05-18 | $7.41 | $7.53 | $7.30 | $7.49 | $7.39 | 206,264 |
| 2023-05-17 | $7.45 | $7.52 | $7.36 | $7.45 | $7.35 | 237,932 |
| 2023-05-16 | $7.50 | $7.57 | $7.24 | $7.37 | $7.27 | 172,098 |
| 2023-05-15 | $7.55 | $7.60 | $7.48 | $7.56 | $7.46 | 244,556 |
| 2023-05-12 | $7.58 | $7.60 | $7.34 | $7.49 | $7.49 | 204,473 |
| 2023-05-11 | $7.44 | $7.62 | $7.42 | $7.53 | $7.53 | 376,630 |
| 2023-05-10 | $7.58 | $7.67 | $7.23 | $7.47 | $7.47 | 327,808 |
| 2023-05-09 | $7.64 | $7.69 | $7.23 | $7.49 | $7.49 | 307,096 |
| 2023-05-08 | $7.26 | $7.27 | $7.02 | $7.13 | $7.13 | 215,309 |
| 2023-05-05 | $7.09 | $7.22 | $7.04 | $7.14 | $7.14 | 194,843 |
| 2023-05-04 | $7.14 | $7.14 | $6.85 | $6.94 | $6.94 | 301,062 |
| 2023-05-03 | $7.40 | $7.61 | $7.12 | $7.13 | $7.13 | 278,218 |
| 2023-05-02 | $7.92 | $7.92 | $7.16 | $7.35 | $7.35 | 341,625 |
| 2023-05-01 | $7.86 | $8.04 | $7.81 | $7.98 | $7.98 | 254,613 |
| 2023-04-28 | $7.64 | $8.00 | $7.64 | $7.90 | $7.90 | 275,992 |
| 2023-04-27 | $7.36 | $7.69 | $7.36 | $7.62 | $7.62 | 348,966 |
| 2023-04-26 | $7.69 | $7.73 | $7.31 | $7.36 | $7.36 | 221,232 |
| 2023-04-25 | $8.13 | $8.14 | $7.71 | $7.76 | $7.76 | 359,505 |
| 2023-04-24 | $8.10 | $8.22 | $8.06 | $8.20 | $8.20 | 285,309 |
| 2023-04-21 | $8.06 | $8.12 | $7.91 | $8.09 | $8.09 | 238,504 |
| 2023-04-20 | $8.12 | $8.12 | $8.02 | $8.10 | $8.10 | 203,476 |
| 2023-04-19 | $8.08 | $8.19 | $8.01 | $8.16 | $8.16 | 373,422 |
| 2023-04-18 | $8.30 | $8.30 | $8.05 | $8.11 | $8.11 | 191,802 |
| 2023-04-17 | $8.04 | $8.23 | $8.04 | $8.23 | $8.23 | 189,500 |
| 2023-04-14 | $8.07 | $8.21 | $7.90 | $8.04 | $8.04 | 359,654 |
| 2023-04-13 | $8.05 | $8.11 | $7.92 | $8.05 | $8.05 | 168,968 |
| 2023-04-12 | $8.41 | $8.41 | $8.00 | $8.03 | $8.03 | 146,701 |
| 2023-04-11 | $8.29 | $8.45 | $8.25 | $8.32 | $8.32 | 172,821 |
| 2023-04-10 | $8.29 | $8.38 | $8.18 | $8.25 | $8.25 | 574,613 |
| 2023-04-06 | $8.02 | $8.41 | $7.89 | $8.31 | $8.31 | 345,807 |
| 2023-04-05 | $7.82 | $7.91 | $7.65 | $7.90 | $7.90 | 1,016,932 |
| 2023-04-04 | $7.95 | $8.01 | $7.80 | $7.88 | $7.88 | 259,669 |
| 2023-04-03 | $8.07 | $8.15 | $7.87 | $7.94 | $7.94 | 276,606 |
| 2023-03-31 | $7.95 | $8.04 | $7.89 | $8.00 | $8.00 | 344,554 |
| 2023-03-30 | $7.98 | $8.15 | $7.86 | $7.90 | $7.90 | 133,834 |
| 2023-03-29 | $7.96 | $8.11 | $7.76 | $7.87 | $7.87 | 293,468 |
| 2023-03-28 | $7.78 | $7.88 | $7.74 | $7.85 | $7.85 | 257,762 |
| 2023-03-27 | $7.81 | $7.85 | $7.72 | $7.80 | $7.80 | 301,725 |
| 2023-03-24 | $7.76 | $7.84 | $7.55 | $7.70 | $7.70 | 306,165 |
| 2023-03-23 | $7.75 | $8.20 | $7.75 | $7.85 | $7.85 | 498,051 |
| 2023-03-22 | $7.90 | $7.99 | $7.70 | $7.72 | $7.72 | 176,499 |
| 2023-03-21 | $8.12 | $8.21 | $7.86 | $7.90 | $7.90 | 169,850 |
| 2023-03-20 | $7.79 | $8.07 | $7.78 | $7.95 | $7.95 | 281,643 |
| 2023-03-17 | $8.06 | $8.11 | $7.57 | $7.65 | $7.65 | 922,113 |
| 2023-03-16 | $8.04 | $8.25 | $7.69 | $8.18 | $8.18 | 351,678 |
| 2023-03-15 | $8.30 | $8.30 | $7.56 | $8.11 | $8.01 | 440,534 |
| 2023-03-14 | $8.73 | $8.76 | $8.26 | $8.42 | $8.31 | 479,170 |
| 2023-03-13 | $9.35 | $9.37 | $8.51 | $8.51 | $8.41 | 349,374 |
| 2023-03-10 | $10.00 | $10.03 | $9.33 | $9.50 | $9.39 | 376,211 |
| 2023-03-09 | $9.72 | $10.10 | $9.72 | $10.01 | $9.89 | 332,268 |
| 2023-03-08 | $9.77 | $10.01 | $9.34 | $9.82 | $9.70 | 568,069 |
| 2023-03-07 | $11.04 | $11.25 | $9.45 | $9.83 | $9.71 | 821,870 |
| 2023-03-06 | $11.69 | $11.69 | $11.29 | $11.38 | $11.24 | 154,670 |
| 2023-03-03 | $11.52 | $11.72 | $11.32 | $11.65 | $11.51 | 149,613 |
| 2023-03-02 | $11.06 | $11.37 | $11.02 | $11.30 | $11.16 | 108,473 |
| 2023-03-01 | $10.84 | $11.18 | $10.73 | $11.14 | $11.01 | 131,033 |
| 2023-02-28 | $10.85 | $10.98 | $10.76 | $10.81 | $10.68 | 125,400 |
| 2023-02-27 | $10.93 | $11.00 | $10.77 | $10.83 | $10.70 | 62,938 |
| 2023-02-24 | $10.81 | $10.87 | $10.63 | $10.80 | $10.67 | 133,792 |
| 2023-02-23 | $10.81 | $10.95 | $10.68 | $10.89 | $10.76 | 99,550 |
| 2023-02-22 | $10.92 | $11.01 | $10.63 | $10.76 | $10.63 | 108,733 |
| 2023-02-21 | $11.11 | $11.31 | $10.85 | $10.85 | $10.72 | 142,187 |
| 2023-02-17 | $11.10 | $11.38 | $10.90 | $11.31 | $11.31 | 153,429 |
| 2023-02-16 | $11.10 | $11.15 | $10.96 | $11.01 | $11.01 | 433,005 |
| 2023-02-15 | $11.06 | $11.17 | $10.84 | $11.15 | $11.15 | 79,294 |
| 2023-02-14 | $11.03 | $11.27 | $10.98 | $11.15 | $11.15 | 112,256 |
| 2023-02-13 | $10.90 | $11.11 | $10.71 | $11.07 | $11.07 | 77,940 |
| 2023-02-10 | $10.86 | $10.94 | $10.72 | $10.86 | $10.86 | 91,496 |
| 2023-02-09 | $11.13 | $11.39 | $10.83 | $10.87 | $10.87 | 78,522 |
| 2023-02-08 | $11.25 | $11.35 | $10.97 | $11.03 | $11.03 | 104,927 |
| 2023-02-07 | $11.45 | $11.45 | $10.98 | $11.26 | $11.26 | 135,616 |
| 2023-02-06 | $11.57 | $11.57 | $11.32 | $11.47 | $11.47 | 117,572 |
| 2023-02-03 | $11.62 | $11.71 | $11.48 | $11.58 | $11.58 | 102,212 |
| 2023-02-02 | $11.33 | $11.64 | $11.29 | $11.62 | $11.62 | 118,406 |
| 2023-02-01 | $11.50 | $11.50 | $11.02 | $11.27 | $11.27 | 179,139 |
| 2023-01-31 | $11.22 | $11.52 | $11.14 | $11.51 | $11.51 | 149,986 |
| 2023-01-30 | $11.14 | $11.29 | $11.11 | $11.20 | $11.20 | 91,573 |
| 2023-01-27 | $11.15 | $11.24 | $11.01 | $11.22 | $11.22 | 106,177 |
| 2023-01-26 | $11.00 | $11.23 | $11.00 | $11.16 | $11.16 | 98,597 |
| 2023-01-25 | $11.00 | $11.04 | $10.86 | $10.97 | $10.97 | 87,746 |
| 2023-01-24 | $10.93 | $11.18 | $10.85 | $11.12 | $11.12 | 102,650 |
| 2023-01-23 | $10.82 | $11.01 | $10.74 | $10.97 | $10.97 | 85,119 |
| 2023-01-20 | $11.03 | $11.03 | $10.60 | $10.80 | $10.80 | 336,318 |
| 2023-01-19 | $10.77 | $11.00 | $10.71 | $10.83 | $10.83 | 92,517 |
| 2023-01-18 | $10.92 | $11.12 | $10.85 | $10.88 | $10.88 | 96,547 |
| 2023-01-17 | $10.93 | $11.01 | $10.74 | $10.81 | $10.81 | 115,302 |
| 2023-01-13 | $11.02 | $11.09 | $10.92 | $10.96 | $10.96 | 85,009 |
| 2023-01-12 | $11.10 | $11.25 | $10.80 | $11.04 | $11.04 | 130,470 |
| 2023-01-11 | $11.23 | $11.33 | $10.95 | $10.97 | $10.97 | 141,564 |
| 2023-01-10 | $11.51 | $11.70 | $11.12 | $11.20 | $11.20 | 113,094 |
| 2023-01-09 | $11.61 | $11.80 | $11.54 | $11.56 | $11.56 | 139,962 |
| 2023-01-06 | $11.48 | $11.75 | $11.41 | $11.61 | $11.61 | 101,187 |
| 2023-01-05 | $11.37 | $11.52 | $11.20 | $11.40 | $11.40 | 108,290 |
| 2023-01-04 | $11.33 | $11.83 | $11.26 | $11.42 | $11.42 | 151,689 |
| 2023-01-03 | $11.26 | $11.61 | $11.25 | $11.31 | $11.31 | 132,544 |
| 2022-12-30 | $11.43 | $11.51 | $11.22 | $11.36 | $11.36 | 120,867 |
| 2022-12-29 | $11.40 | $11.57 | $11.36 | $11.49 | $11.49 | 132,869 |
| 2022-12-28 | $11.70 | $11.75 | $11.32 | $11.33 | $11.33 | 74,614 |
| 2022-12-27 | $11.59 | $11.72 | $11.58 | $11.70 | $11.70 | 64,817 |
| 2022-12-23 | $11.43 | $11.68 | $11.43 | $11.58 | $11.58 | 85,667 |
| 2022-12-22 | $11.32 | $11.55 | $11.25 | $11.43 | $11.43 | 139,183 |
| 2022-12-21 | $11.29 | $11.56 | $11.19 | $11.40 | $11.40 | 196,694 |
| 2022-12-20 | $11.38 | $11.46 | $11.16 | $11.17 | $11.17 | 271,495 |
| 2022-12-19 | $11.49 | $11.68 | $11.06 | $11.37 | $11.37 | 154,212 |
| 2022-12-16 | $11.55 | $11.74 | $11.47 | $11.50 | $11.50 | 578,401 |
| 2022-12-15 | $11.68 | $11.76 | $11.55 | $11.67 | $11.67 | 334,215 |
| 2022-12-14 | $11.79 | $12.00 | $11.71 | $11.84 | $11.84 | 164,830 |
| 2022-12-13 | $12.20 | $12.40 | $11.66 | $11.90 | $11.90 | 1,360,714 |
| 2022-12-12 | $11.75 | $12.13 | $11.75 | $12.00 | $12.00 | 157,257 |
| 2022-12-09 | $11.85 | $12.14 | $11.82 | $11.83 | $11.83 | 179,933 |
| 2022-12-08 | $12.00 | $12.15 | $11.66 | $11.89 | $11.89 | 175,044 |
| 2022-12-07 | $12.08 | $12.46 | $12.03 | $12.04 | $12.04 | 196,076 |
| 2022-12-06 | $11.96 | $12.20 | $11.96 | $12.11 | $12.11 | 167,453 |
| 2022-12-05 | $11.82 | $12.09 | $11.82 | $11.93 | $11.93 | 278,849 |
| 2022-12-02 | $11.69 | $12.02 | $11.50 | $11.74 | $11.74 | 229,674 |
| 2022-12-01 | $11.53 | $11.86 | $11.53 | $11.83 | $11.83 | 173,235 |
| 2022-11-30 | $11.33 | $11.65 | $11.25 | $11.64 | $11.64 | 181,726 |
| 2022-11-29 | $11.44 | $11.56 | $11.35 | $11.43 | $11.43 | 93,837 |
| 2022-11-28 | $11.51 | $11.65 | $11.41 | $11.52 | $11.42 | 143,182 |
| 2022-11-25 | $11.67 | $11.76 | $11.58 | $11.65 | $11.55 | 49,500 |
| 2022-11-23 | $11.48 | $11.65 | $11.43 | $11.61 | $11.51 | 84,213 |
| 2022-11-22 | $11.62 | $11.78 | $11.45 | $11.59 | $11.49 | 101,865 |
| 2022-11-21 | $11.25 | $11.48 | $11.25 | $11.48 | $11.38 | 307,162 |
| 2022-11-18 | $11.47 | $11.56 | $11.01 | $11.24 | $11.14 | 122,764 |
| 2022-11-17 | $11.30 | $11.42 | $11.00 | $11.37 | $11.27 | 101,701 |
| 2022-11-16 | $11.38 | $11.55 | $11.32 | $11.39 | $11.29 | 119,332 |
| 2022-11-15 | $11.61 | $11.79 | $11.36 | $11.47 | $11.37 | 168,088 |
| 2022-11-14 | $11.60 | $11.85 | $11.52 | $11.54 | $11.44 | 176,556 |
| 2022-11-11 | $11.73 | $11.88 | $11.62 | $11.77 | $11.67 | 181,156 |
| 2022-11-10 | $11.58 | $11.84 | $11.10 | $11.60 | $11.50 | 221,674 |
| 2022-11-09 | $11.69 | $11.75 | $11.06 | $11.20 | $11.10 | 324,333 |
| 2022-11-08 | $11.30 | $12.12 | $11.23 | $11.65 | $11.55 | 668,785 |
| 2022-11-07 | $10.95 | $10.99 | $10.72 | $10.74 | $10.65 | 172,628 |
| 2022-11-04 | $10.78 | $10.92 | $10.69 | $10.88 | $10.88 | 113,638 |
| 2022-11-03 | $10.29 | $10.75 | $10.26 | $10.60 | $10.60 | 155,167 |
| 2022-11-02 | $10.79 | $10.88 | $10.47 | $10.50 | $10.50 | 220,118 |
| 2022-11-01 | $11.07 | $11.10 | $10.86 | $10.86 | $10.86 | 189,401 |
| 2022-10-31 | $10.98 | $11.06 | $10.20 | $10.91 | $10.91 | 299,481 |
| 2022-10-28 | $10.80 | $11.07 | $10.68 | $11.01 | $11.01 | 180,735 |
| 2022-10-27 | $10.82 | $10.92 | $10.04 | $10.78 | $10.78 | 192,616 |
| 2022-10-26 | $10.83 | $11.19 | $10.66 | $10.71 | $10.71 | 177,888 |
| 2022-10-25 | $10.45 | $11.05 | $10.08 | $10.79 | $10.79 | 292,494 |
| 2022-10-24 | $10.19 | $10.58 | $10.15 | $10.52 | $10.52 | 142,202 |
| 2022-10-21 | $9.87 | $10.21 | $9.76 | $10.17 | $10.17 | 122,253 |
| 2022-10-20 | $9.85 | $10.05 | $9.76 | $9.82 | $9.82 | 386,840 |
| 2022-10-19 | $9.69 | $9.88 | $9.64 | $9.78 | $9.78 | 272,387 |
| 2022-10-18 | $9.75 | $9.83 | $9.50 | $9.73 | $9.73 | 237,591 |
| 2022-10-17 | $9.36 | $9.88 | $9.36 | $9.66 | $9.66 | 614,465 |
| 2022-10-14 | $9.16 | $9.33 | $9.03 | $9.25 | $9.25 | 170,394 |
| 2022-10-13 | $8.76 | $9.19 | $8.66 | $9.07 | $9.07 | 188,608 |
| 2022-10-12 | $9.14 | $9.14 | $8.77 | $8.94 | $8.94 | 2,951,690 |
| 2022-10-11 | $8.83 | $9.12 | $8.62 | $9.08 | $9.08 | 289,817 |
| 2022-10-10 | $8.92 | $9.57 | $8.82 | $8.99 | $8.99 | 198,583 |
| 2022-10-07 | $8.96 | $9.06 | $8.76 | $8.89 | $8.89 | 444,873 |
| 2022-10-06 | $9.11 | $9.13 | $8.93 | $9.04 | $9.04 | 1,309,163 |
| 2022-10-05 | $9.07 | $9.13 | $9.00 | $9.12 | $9.12 | 116,934 |
| 2022-10-04 | $9.08 | $9.24 | $9.08 | $9.18 | $9.18 | 195,896 |
| 2022-10-03 | $8.86 | $9.07 | $8.77 | $8.98 | $8.98 | 164,278 |
| 2022-09-30 | $8.65 | $9.00 | $8.65 | $8.73 | $8.73 | 252,736 |
| 2022-09-29 | $8.70 | $8.71 | $8.31 | $8.71 | $8.71 | 268,310 |
| 2022-09-28 | $8.61 | $8.92 | $8.52 | $8.80 | $8.80 | 188,547 |
| 2022-09-27 | $8.89 | $8.98 | $8.46 | $8.52 | $8.52 | 207,942 |
| 2022-09-26 | $8.91 | $8.95 | $8.70 | $8.87 | $8.87 | 182,002 |
| 2022-09-23 | $9.39 | $9.39 | $8.72 | $8.98 | $8.98 | 272,885 |
| 2022-09-22 | $9.40 | $9.52 | $9.30 | $9.44 | $9.44 | 203,483 |
| 2022-09-21 | $9.62 | $9.66 | $9.24 | $9.46 | $9.46 | 261,764 |
| 2022-09-20 | $9.63 | $9.63 | $9.39 | $9.50 | $9.50 | 276,378 |
| 2022-09-19 | $9.68 | $9.95 | $9.68 | $9.80 | $9.80 | 225,437 |
| 2022-09-16 | $10.28 | $10.28 | $9.68 | $9.74 | $9.74 | 829,953 |
| 2022-09-15 | $10.44 | $10.61 | $10.39 | $10.46 | $10.46 | 120,099 |
| 2022-09-14 | $10.67 | $10.69 | $10.40 | $10.50 | $10.50 | 160,701 |
| 2022-09-13 | $11.02 | $11.02 | $10.60 | $10.67 | $10.67 | 213,452 |
| 2022-09-12 | $11.18 | $11.47 | $11.17 | $11.36 | $11.36 | 124,843 |
| 2022-09-09 | $10.79 | $11.16 | $10.77 | $11.10 | $11.10 | 103,121 |
| 2022-09-08 | $10.78 | $10.82 | $10.58 | $10.77 | $10.77 | 129,323 |
| 2022-09-07 | $10.50 | $10.82 | $10.27 | $10.81 | $10.81 | 319,681 |
| 2022-09-06 | $11.01 | $11.01 | $10.38 | $10.49 | $10.49 | 150,249 |
| 2022-09-02 | $10.82 | $11.09 | $10.68 | $10.87 | $10.87 | 179,027 |
| 2022-09-01 | $11.05 | $11.21 | $10.42 | $10.53 | $10.53 | 264,625 |
| 2022-08-31 | $11.00 | $11.16 | $10.94 | $11.10 | $11.10 | 266,356 |
| 2022-08-30 | $11.13 | $11.52 | $10.87 | $10.98 | $10.98 | 121,705 |
| 2022-08-29 | $11.05 | $11.23 | $10.92 | $11.20 | $11.10 | 155,987 |
| 2022-08-26 | $11.76 | $11.84 | $11.09 | $11.18 | $11.08 | 145,949 |
| 2022-08-25 | $11.58 | $11.86 | $11.07 | $11.76 | $11.65 | 124,624 |
| 2022-08-24 | $11.67 | $11.72 | $11.46 | $11.50 | $11.40 | 194,167 |
| 2022-08-23 | $12.00 | $12.12 | $11.67 | $11.67 | $11.56 | 165,916 |
| 2022-08-22 | $12.09 | $12.14 | $11.88 | $12.07 | $11.96 | 169,603 |
| 2022-08-19 | $12.22 | $12.22 | $12.03 | $12.13 | $12.02 | 146,244 |
| 2022-08-18 | $11.98 | $12.31 | $11.86 | $12.31 | $12.20 | 204,391 |
| 2022-08-17 | $11.92 | $11.98 | $11.84 | $11.90 | $11.79 | 114,660 |
| 2022-08-16 | $12.01 | $12.09 | $11.86 | $12.03 | $11.92 | 149,085 |
| 2022-08-15 | $12.10 | $12.24 | $11.82 | $12.12 | $12.01 | 132,193 |
| 2022-08-12 | $11.72 | $12.27 | $11.71 | $12.16 | $12.05 | 278,500 |
| 2022-08-11 | $11.75 | $11.79 | $11.52 | $11.64 | $11.53 | 265,582 |
| 2022-08-10 | $11.76 | $12.09 | $11.59 | $11.60 | $11.50 | 261,070 |
| 2022-08-09 | $11.46 | $12.06 | $11.45 | $11.65 | $11.54 | 468,191 |
| 2022-08-08 | $11.21 | $11.88 | $11.21 | $11.58 | $11.48 | 262,284 |
| 2022-08-05 | $11.50 | $11.53 | $10.99 | $11.21 | $11.11 | 241,952 |
| 2022-08-04 | $11.03 | $11.78 | $10.75 | $11.47 | $11.37 | 431,665 |
| 2022-08-03 | $10.15 | $10.22 | $9.89 | $10.02 | $9.93 | 156,623 |
| 2022-08-02 | $10.13 | $10.19 | $9.94 | $10.00 | $9.91 | 128,171 |
| 2022-08-01 | $10.21 | $10.25 | $10.11 | $10.17 | $10.08 | 183,074 |
| 2022-07-29 | $10.31 | $10.45 | $10.21 | $10.22 | $10.13 | 121,222 |
| 2022-07-28 | $10.11 | $10.35 | $10.11 | $10.31 | $10.22 | 85,890 |
| 2022-07-27 | $9.79 | $10.14 | $9.68 | $10.05 | $9.96 | 277,237 |
| 2022-07-26 | $9.78 | $9.83 | $9.64 | $9.71 | $9.62 | 158,431 |
| 2022-07-25 | $9.86 | $9.86 | $9.71 | $9.77 | $9.68 | 192,657 |
| 2022-07-22 | $9.81 | $9.95 | $9.68 | $9.81 | $9.72 | 164,459 |
| 2022-07-21 | $9.61 | $9.80 | $9.54 | $9.78 | $9.69 | 280,770 |
| 2022-07-20 | $9.75 | $9.77 | $9.59 | $9.60 | $9.51 | 146,863 |
| 2022-07-19 | $9.87 | $10.03 | $9.73 | $9.78 | $9.69 | 300,539 |
| 2022-07-18 | $9.70 | $9.85 | $9.69 | $9.69 | $9.60 | 303,732 |
| 2022-07-15 | $9.58 | $9.69 | $9.44 | $9.56 | $9.47 | 318,477 |
| 2022-07-14 | $9.25 | $9.45 | $9.15 | $9.38 | $9.30 | 233,033 |
| 2022-07-13 | $9.12 | $9.41 | $9.11 | $9.38 | $9.30 | 236,716 |
| 2022-07-12 | $9.22 | $9.47 | $9.10 | $9.15 | $9.07 | 734,374 |
| 2022-07-11 | $9.13 | $9.43 | $9.12 | $9.20 | $9.12 | 160,040 |
| 2022-07-08 | $9.35 | $9.46 | $9.16 | $9.19 | $9.11 | 233,632 |
| 2022-07-07 | $9.47 | $9.59 | $9.21 | $9.24 | $9.16 | 173,309 |
| 2022-07-06 | $9.76 | $9.89 | $9.30 | $9.36 | $9.28 | 149,533 |
| 2022-07-05 | $9.68 | $9.83 | $9.45 | $9.82 | $9.73 | 188,531 |
| 2022-07-01 | $9.84 | $9.96 | $9.66 | $9.89 | $9.80 | 130,237 |
| 2022-06-30 | $9.45 | $9.97 | $9.45 | $9.96 | $9.87 | 338,691 |
| 2022-06-29 | $9.75 | $9.87 | $9.51 | $9.61 | $9.52 | 181,466 |
| 2022-06-28 | $10.15 | $10.31 | $9.79 | $9.80 | $9.71 | 239,071 |
| 2022-06-27 | $9.88 | $10.19 | $9.81 | $10.14 | $10.05 | 472,926 |
| 2022-06-24 | $9.86 | $10.07 | $9.74 | $9.77 | $9.68 | 947,054 |
| 2022-06-23 | $9.78 | $9.83 | $9.63 | $9.76 | $9.67 | 117,056 |
| 2022-06-22 | $9.60 | $9.89 | $9.60 | $9.72 | $9.63 | 152,409 |
| 2022-06-21 | $10.02 | $10.16 | $9.72 | $9.77 | $9.68 | 173,013 |
| 2022-06-17 | $9.64 | $10.15 | $9.64 | $9.92 | $9.83 | 710,722 |
| 2022-06-16 | $9.64 | $9.73 | $9.26 | $9.46 | $9.37 | 314,264 |
| 2022-06-15 | $9.86 | $9.96 | $9.62 | $9.80 | $9.71 | 155,683 |
| 2022-06-14 | $9.74 | $9.85 | $9.47 | $9.66 | $9.57 | 184,294 |
| 2022-06-13 | $10.17 | $10.17 | $9.57 | $9.64 | $9.55 | 210,307 |
| 2022-06-10 | $10.05 | $10.38 | $9.97 | $10.33 | $10.24 | 397,581 |
| 2022-06-09 | $10.41 | $10.75 | $10.14 | $10.19 | $10.10 | 150,525 |
| 2022-06-08 | $10.65 | $10.65 | $10.19 | $10.50 | $10.41 | 201,479 |
| 2022-06-07 | $10.66 | $10.83 | $10.49 | $10.75 | $10.65 | 220,076 |
| 2022-06-06 | $10.74 | $11.06 | $10.67 | $10.77 | $10.67 | 305,396 |
| 2022-06-03 | $10.36 | $10.55 | $10.12 | $10.54 | $10.44 | 475,257 |
| 2022-06-02 | $10.65 | $10.89 | $10.44 | $10.46 | $10.37 | 249,594 |
| 2022-06-01 | $10.28 | $10.72 | $10.14 | $10.67 | $10.57 | 333,928 |
| 2022-05-31 | $10.44 | $10.55 | $10.08 | $10.29 | $10.20 | 297,555 |
| 2022-05-27 | $9.98 | $10.45 | $9.98 | $10.42 | $10.33 | 599,905 |
| 2022-05-26 | $10.13 | $10.28 | $10.00 | $10.10 | $9.91 | 498,938 |
| 2022-05-25 | $9.96 | $10.13 | $9.86 | $9.99 | $9.81 | 811,591 |
| 2022-05-24 | $10.02 | $10.19 | $9.77 | $9.99 | $9.81 | 268,721 |
| 2022-05-23 | $9.72 | $10.30 | $9.72 | $10.07 | $9.88 | 445,785 |
| 2022-05-20 | $10.14 | $10.32 | $9.84 | $10.02 | $9.84 | 162,922 |
| 2022-05-19 | $10.09 | $10.58 | $9.86 | $9.98 | $9.80 | 268,830 |
| 2022-05-18 | $10.64 | $10.73 | $10.06 | $10.13 | $9.94 | 269,780 |
| 2022-05-17 | $10.53 | $10.81 | $10.42 | $10.73 | $10.53 | 271,398 |
| 2022-05-16 | $10.14 | $10.44 | $9.87 | $10.32 | $10.13 | 324,134 |
| 2022-05-13 | $9.89 | $10.22 | $9.80 | $10.10 | $9.91 | 280,962 |
| 2022-05-12 | $9.28 | $9.87 | $9.14 | $9.81 | $9.63 | 237,978 |
| 2022-05-11 | $10.09 | $10.09 | $9.20 | $9.31 | $9.14 | 261,868 |
| 2022-05-10 | $10.64 | $11.08 | $9.90 | $10.01 | $9.83 | 315,935 |
| 2022-05-09 | $10.86 | $11.03 | $10.43 | $10.51 | $10.32 | 387,378 |
| 2022-05-06 | $10.66 | $11.23 | $10.55 | $11.00 | $10.80 | 821,686 |
| 2022-05-05 | $10.27 | $10.86 | $10.06 | $10.23 | $10.04 | 825,002 |
| 2022-05-04 | $9.71 | $10.00 | $9.39 | $9.81 | $9.63 | 200,989 |
| 2022-05-03 | $9.90 | $10.10 | $9.82 | $9.89 | $9.71 | 100,445 |
| 2022-05-02 | $9.82 | $10.15 | $9.71 | $9.87 | $9.69 | 147,226 |
| 2022-04-29 | $10.06 | $10.34 | $9.81 | $9.86 | $9.68 | 126,345 |
| 2022-04-28 | $9.79 | $10.12 | $9.67 | $10.09 | $9.90 | 140,025 |
| 2022-04-27 | $9.50 | $9.88 | $9.50 | $9.67 | $9.49 | 109,059 |
| 2022-04-26 | $9.92 | $9.98 | $9.41 | $9.48 | $9.31 | 145,962 |
| 2022-04-25 | $9.98 | $10.01 | $9.58 | $9.96 | $9.78 | 122,843 |
| 2022-04-22 | $10.18 | $10.18 | $9.94 | $10.03 | $9.84 | 128,971 |
| 2022-04-21 | $10.19 | $10.30 | $10.04 | $10.18 | $9.99 | 159,427 |
| 2022-04-20 | $9.97 | $10.18 | $9.91 | $10.06 | $9.87 | 173,852 |
| 2022-04-19 | $9.99 | $10.01 | $9.84 | $9.85 | $9.67 | 170,068 |
| 2022-04-18 | $10.11 | $10.13 | $9.74 | $9.94 | $9.76 | 89,995 |
| 2022-04-14 | $9.93 | $10.31 | $9.79 | $10.03 | $9.84 | 178,908 |
| 2022-04-13 | $10.01 | $10.38 | $10.01 | $10.29 | $10.10 | 148,003 |
| 2022-04-12 | $10.34 | $10.35 | $10.02 | $10.06 | $9.87 | 128,012 |
| 2022-04-11 | $10.27 | $10.38 | $10.13 | $10.28 | $10.09 | 135,612 |
| 2022-04-08 | $10.25 | $10.40 | $10.15 | $10.21 | $10.02 | 117,955 |
| 2022-04-07 | $9.96 | $10.01 | $9.72 | $9.98 | $9.80 | 213,284 |
| 2022-04-06 | $9.83 | $10.06 | $9.64 | $10.01 | $9.83 | 149,767 |
| 2022-04-05 | $10.19 | $10.36 | $9.92 | $9.94 | $9.76 | 98,756 |
| 2022-04-04 | $10.34 | $10.34 | $10.06 | $10.16 | $9.97 | 95,182 |
| 2022-04-01 | $10.13 | $10.35 | $9.99 | $10.31 | $10.12 | 177,633 |
| 2022-03-31 | $10.10 | $10.21 | $10.02 | $10.06 | $9.87 | 99,201 |
| 2022-03-30 | $10.21 | $10.42 | $10.06 | $10.09 | $9.90 | 124,412 |
| 2022-03-29 | $10.01 | $10.40 | $9.84 | $10.33 | $10.14 | 139,934 |
| 2022-03-28 | $9.94 | $10.10 | $9.71 | $9.82 | $9.64 | 126,698 |
| 2022-03-25 | $9.93 | $10.16 | $9.79 | $10.06 | $9.87 | 203,132 |
| 2022-03-24 | $9.86 | $10.23 | $9.69 | $9.85 | $9.67 | 203,986 |
| 2022-03-23 | $10.10 | $10.10 | $9.79 | $9.86 | $9.68 | 61,455 |
| 2022-03-22 | $10.29 | $10.29 | $10.09 | $10.16 | $9.97 | 162,207 |
| 2022-03-21 | $10.30 | $10.47 | $9.90 | $10.02 | $9.84 | 181,701 |
| 2022-03-18 | $9.88 | $10.43 | $9.69 | $10.34 | $10.15 | 933,443 |
| 2022-03-17 | $9.62 | $10.01 | $9.62 | $9.95 | $9.77 | 161,072 |
| 2022-03-16 | $9.69 | $9.80 | $9.57 | $9.76 | $9.58 | 172,917 |
| 2022-03-15 | $9.47 | $9.61 | $9.30 | $9.59 | $9.41 | 235,027 |
| 2022-03-14 | $9.26 | $9.53 | $9.20 | $9.46 | $9.29 | 255,260 |
| 2022-03-11 | $9.24 | $9.43 | $9.13 | $9.14 | $8.97 | 136,106 |
| 2022-03-10 | $9.01 | $9.27 | $8.88 | $9.25 | $9.08 | 107,870 |
| 2022-03-09 | $9.09 | $9.27 | $9.04 | $9.08 | $8.91 | 197,234 |
| 2022-03-08 | $8.88 | $9.27 | $8.74 | $8.98 | $8.81 | 199,933 |
| 2022-03-07 | $9.08 | $9.23 | $8.71 | $8.86 | $8.70 | 193,883 |
| 2022-03-04 | $9.25 | $9.25 | $8.91 | $9.09 | $8.92 | 262,890 |
| 2022-03-03 | $9.44 | $9.44 | $8.96 | $9.25 | $9.08 | 341,733 |
| 2022-03-02 | $9.13 | $9.38 | $8.99 | $9.34 | $9.07 | 347,597 |
| 2022-03-01 | $9.59 | $9.61 | $9.13 | $9.18 | $8.91 | 198,570 |
| 2022-02-28 | $10.12 | $10.16 | $9.58 | $9.62 | $9.34 | 222,819 |
| 2022-02-25 | $9.48 | $10.05 | $9.36 | $10.02 | $9.73 | 326,858 |
| 2022-02-24 | $9.32 | $9.77 | $9.01 | $9.53 | $9.25 | 261,036 |
| 2022-02-23 | $10.23 | $10.46 | $9.76 | $9.82 | $9.54 | 336,524 |
| 2022-02-22 | $10.47 | $10.67 | $10.22 | $10.25 | $9.95 | 181,891 |
| 2022-02-18 | $10.68 | $10.87 | $10.53 | $10.54 | $10.23 | 189,147 |
| 2022-02-17 | $10.75 | $10.92 | $10.58 | $10.76 | $10.45 | 160,897 |
| 2022-02-16 | $10.60 | $10.71 | $10.40 | $10.65 | $10.34 | 170,115 |
| 2022-02-15 | $10.51 | $10.75 | $10.42 | $10.50 | $10.20 | 158,408 |
| 2022-02-14 | $10.66 | $10.81 | $10.22 | $10.51 | $10.21 | 224,182 |
| 2022-02-11 | $10.62 | $10.82 | $10.52 | $10.70 | $10.39 | 122,662 |
| 2022-02-10 | $10.39 | $10.63 | $10.01 | $10.50 | $10.20 | 172,454 |
| 2022-02-09 | $10.64 | $10.72 | $10.30 | $10.35 | $10.05 | 113,838 |
| 2022-02-08 | $10.46 | $10.65 | $10.20 | $10.62 | $10.31 | 82,504 |
| 2022-02-07 | $10.48 | $10.76 | $10.20 | $10.31 | $10.01 | 141,681 |
| 2022-02-04 | $10.50 | $10.50 | $10.15 | $10.38 | $10.08 | 137,698 |
| 2022-02-03 | $10.81 | $10.82 | $10.50 | $10.51 | $10.21 | 197,176 |
| 2022-02-02 | $11.06 | $11.06 | $10.62 | $10.71 | $10.40 | 197,647 |
| 2022-02-01 | $10.97 | $11.09 | $10.80 | $11.04 | $10.72 | 209,964 |
| 2022-01-31 | $10.68 | $10.99 | $10.59 | $10.95 | $10.63 | 214,615 |
| 2022-01-28 | $10.76 | $10.78 | $10.49 | $10.77 | $10.46 | 161,411 |
| 2022-01-27 | $10.99 | $11.23 | $10.74 | $10.85 | $10.54 | 97,827 |
| 2022-01-26 | $11.48 | $11.70 | $10.83 | $10.97 | $10.65 | 146,131 |
| 2022-01-25 | $11.22 | $11.57 | $10.86 | $11.39 | $11.06 | 108,192 |
| 2022-01-24 | $11.41 | $11.55 | $11.01 | $11.37 | $11.04 | 215,901 |
| 2022-01-21 | $12.02 | $12.25 | $11.47 | $11.48 | $11.15 | 201,070 |
| 2022-01-20 | $12.18 | $12.38 | $11.92 | $11.96 | $11.61 | 126,195 |
| 2022-01-19 | $12.04 | $12.34 | $12.03 | $12.21 | $11.86 | 225,178 |
| 2022-01-18 | $12.03 | $12.19 | $11.71 | $12.03 | $11.68 | 137,158 |
| 2022-01-14 | $12.59 | $12.67 | $12.06 | $12.15 | $11.80 | 98,475 |
| 2022-01-13 | $12.38 | $12.69 | $12.37 | $12.63 | $12.26 | 199,980 |
| 2022-01-12 | $12.33 | $12.67 | $12.27 | $12.41 | $12.05 | 103,370 |
| 2022-01-11 | $12.69 | $12.82 | $12.29 | $12.45 | $12.09 | 180,131 |
| 2022-01-10 | $11.56 | $13.20 | $11.55 | $12.59 | $12.23 | 342,850 |
| 2022-01-07 | $13.20 | $13.29 | $12.51 | $12.70 | $12.33 | 703,527 |
| 2022-01-06 | $12.97 | $13.43 | $12.75 | $13.14 | $12.76 | 237,175 |
| 2022-01-05 | $13.23 | $13.87 | $12.90 | $13.03 | $12.65 | 309,181 |
| 2022-01-04 | $12.70 | $13.15 | $12.67 | $12.86 | $12.49 | 150,926 |
| 2022-01-03 | $12.64 | $12.99 | $12.34 | $12.59 | $12.23 | 146,187 |
| 2021-12-31 | $12.73 | $12.87 | $12.49 | $12.68 | $12.31 | 56,322 |
| 2021-12-30 | $12.55 | $12.84 | $12.55 | $12.70 | $12.33 | 79,327 |
| 2021-12-29 | $12.41 | $12.61 | $11.83 | $12.61 | $12.25 | 68,286 |
| 2021-12-28 | $12.72 | $12.80 | $12.28 | $12.53 | $12.17 | 52,009 |
| 2021-12-27 | $12.28 | $12.77 | $12.05 | $12.72 | $12.35 | 106,046 |
| 2021-12-23 | $12.62 | $12.69 | $12.33 | $12.38 | $12.02 | 70,388 |
| 2021-12-22 | $12.38 | $12.54 | $12.20 | $12.54 | $12.18 | 68,176 |
| 2021-12-21 | $12.41 | $12.63 | $12.17 | $12.37 | $12.01 | 114,741 |
| 2021-12-20 | $12.85 | $12.85 | $11.67 | $12.48 | $12.12 | 269,093 |
| 2021-12-17 | $12.29 | $12.71 | $12.22 | $12.47 | $12.11 | 227,525 |
| 2021-12-16 | $12.33 | $12.82 | $12.32 | $12.45 | $12.09 | 172,518 |
| 2021-12-15 | $11.88 | $12.54 | $11.66 | $12.20 | $11.85 | 179,963 |
| 2021-12-14 | $11.70 | $12.09 | $11.40 | $11.77 | $11.43 | 148,101 |
| 2021-12-13 | $11.89 | $12.25 | $11.73 | $11.79 | $11.45 | 101,553 |
| 2021-12-10 | $12.12 | $12.52 | $11.73 | $11.92 | $11.57 | 71,140 |
| 2021-12-09 | $12.19 | $12.30 | $11.98 | $12.04 | $11.69 | 81,185 |
| 2021-12-08 | $12.56 | $12.56 | $12.13 | $12.16 | $11.81 | 90,651 |
| 2021-12-07 | $12.66 | $12.82 | $12.48 | $12.54 | $12.18 | 87,271 |
| 2021-12-06 | $12.90 | $13.00 | $12.52 | $12.60 | $12.24 | 133,639 |
| 2021-12-03 | $12.25 | $12.91 | $12.17 | $12.70 | $12.33 | 273,915 |
| 2021-12-02 | $12.29 | $12.70 | $12.06 | $12.17 | $11.82 | 425,433 |
| 2021-12-01 | $12.78 | $12.96 | $12.12 | $12.15 | $11.80 | 112,819 |
| 2021-11-30 | $12.88 | $13.02 | $12.13 | $12.41 | $12.05 | 153,337 |
| 2021-11-29 | $13.44 | $13.44 | $12.96 | $13.23 | $12.74 | 97,878 |
| 2021-11-26 | $13.07 | $13.57 | $12.92 | $13.22 | $12.73 | 62,200 |
| 2021-11-24 | $13.65 | $13.97 | $13.33 | $13.60 | $13.10 | 31,617 |
| 2021-11-23 | $13.57 | $13.59 | $13.00 | $13.52 | $13.02 | 173,374 |
| 2021-11-22 | $13.41 | $14.25 | $13.41 | $13.50 | $13.00 | 137,457 |
| 2021-11-19 | $13.92 | $13.92 | $13.37 | $13.46 | $12.97 | 58,597 |
| 2021-11-18 | $13.92 | $13.92 | $13.55 | $13.78 | $13.27 | 80,034 |
| 2021-11-17 | $14.06 | $14.14 | $13.84 | $14.00 | $13.49 | 89,300 |
| 2021-11-16 | $14.25 | $14.35 | $13.87 | $14.09 | $13.57 | 149,476 |
| 2021-11-15 | $14.45 | $14.55 | $14.04 | $14.31 | $13.78 | 133,106 |
| 2021-11-12 | $14.65 | $14.86 | $14.35 | $14.40 | $13.87 | 58,914 |
| 2021-11-11 | $14.33 | $14.65 | $14.14 | $14.55 | $14.02 | 84,165 |
| 2021-11-10 | $14.07 | $14.91 | $13.93 | $14.27 | $13.75 | 76,741 |
| 2021-11-09 | $14.23 | $14.56 | $14.01 | $14.14 | $13.62 | 279,979 |
| 2021-11-08 | $15.49 | $15.49 | $14.00 | $14.23 | $13.71 | 174,500 |
| 2021-11-05 | $14.00 | $15.53 | $13.29 | $15.53 | $14.96 | 199,612 |
| 2021-11-04 | $14.41 | $14.43 | $12.75 | $14.12 | $13.60 | 254,243 |
| 2021-11-03 | $13.51 | $14.57 | $13.51 | $14.34 | $13.81 | 121,764 |
| 2021-11-02 | $14.22 | $14.22 | $13.40 | $13.48 | $12.99 | 147,475 |
| 2021-11-01 | $13.63 | $14.47 | $13.63 | $14.29 | $13.77 | 153,861 |
| 2021-10-29 | $13.57 | $14.10 | $13.57 | $13.91 | $13.40 | 120,565 |
| 2021-10-28 | $13.16 | $13.60 | $13.14 | $13.56 | $13.06 | 52,513 |
| 2021-10-27 | $13.22 | $13.22 | $12.80 | $13.06 | $12.58 | 53,992 |
| 2021-10-26 | $13.43 | $13.65 | $13.01 | $13.28 | $12.79 | 93,072 |
| 2021-10-25 | $13.31 | $13.62 | $13.16 | $13.46 | $12.97 | 59,460 |
| 2021-10-22 | $13.20 | $13.43 | $13.07 | $13.40 | $12.91 | 48,252 |
| 2021-10-21 | $13.05 | $13.23 | $12.93 | $13.16 | $12.68 | 51,576 |
| 2021-10-20 | $12.64 | $13.16 | $12.49 | $13.07 | $12.59 | 57,074 |
| 2021-10-19 | $12.68 | $12.68 | $12.36 | $12.56 | $12.10 | 61,993 |
| 2021-10-18 | $12.65 | $12.74 | $12.34 | $12.57 | $12.11 | 67,956 |
| 2021-10-15 | $13.07 | $13.07 | $12.60 | $12.68 | $12.21 | 87,066 |
| 2021-10-14 | $12.86 | $12.94 | $12.48 | $12.81 | $12.34 | 115,278 |
| 2021-10-13 | $12.98 | $13.02 | $12.52 | $13.01 | $12.53 | 113,837 |
| 2021-10-12 | $12.53 | $12.53 | $12.16 | $12.44 | $11.98 | 82,168 |
| 2021-10-11 | $12.40 | $12.65 | $12.27 | $12.45 | $11.99 | 26,246 |
| 2021-10-08 | $12.45 | $12.94 | $12.19 | $12.34 | $11.89 | 61,419 |
| 2021-10-07 | $12.22 | $12.64 | $12.22 | $12.50 | $12.04 | 134,667 |
| 2021-10-06 | $12.05 | $12.18 | $11.85 | $12.16 | $11.71 | 67,572 |
| 2021-10-05 | $12.07 | $12.33 | $11.72 | $12.21 | $11.76 | 78,685 |
| 2021-10-04 | $12.23 | $12.35 | $11.86 | $11.95 | $11.51 | 110,647 |
| 2021-10-01 | $12.54 | $12.77 | $12.02 | $12.32 | $11.87 | 175,335 |
| 2021-09-30 | $12.52 | $13.22 | $12.33 | $12.52 | $12.06 | 298,629 |
| 2021-09-29 | $11.30 | $12.00 | $11.22 | $11.89 | $11.45 | 213,755 |
| 2021-09-28 | $11.35 | $11.44 | $11.13 | $11.29 | $10.88 | 103,658 |
| 2021-09-27 | $11.09 | $11.44 | $10.95 | $11.33 | $10.91 | 135,237 |
| 2021-09-24 | $11.11 | $11.21 | $10.81 | $10.90 | $10.50 | 119,439 |
| 2021-09-23 | $11.12 | $11.39 | $11.08 | $11.13 | $10.72 | 128,112 |
| 2021-09-22 | $11.03 | $11.49 | $10.94 | $11.25 | $10.84 | 134,346 |
| 2021-09-21 | $11.00 | $11.23 | $10.87 | $10.92 | $10.52 | 155,676 |
| 2021-09-20 | $10.75 | $11.02 | $10.65 | $11.00 | $10.60 | 144,717 |
| 2021-09-17 | $10.82 | $10.97 | $10.57 | $10.94 | $10.54 | 381,620 |
| 2021-09-16 | $11.13 | $11.13 | $10.75 | $10.79 | $10.39 | 140,879 |
| 2021-09-15 | $11.23 | $11.33 | $11.07 | $11.15 | $10.74 | 94,867 |
| 2021-09-14 | $11.50 | $11.50 | $11.05 | $11.23 | $10.82 | 178,907 |
| 2021-09-13 | $11.65 | $11.77 | $11.36 | $11.40 | $10.98 | 147,192 |
| 2021-09-10 | $11.90 | $12.50 | $11.38 | $11.51 | $11.09 | 249,515 |
| 2021-09-09 | $12.79 | $12.92 | $11.80 | $11.82 | $11.39 | 329,208 |
| 2021-09-08 | $12.82 | $13.88 | $12.58 | $13.17 | $12.69 | 280,520 |
| 2021-09-07 | $13.28 | $13.40 | $12.78 | $12.79 | $12.32 | 78,424 |
| 2021-09-03 | $13.78 | $13.83 | $13.30 | $13.35 | $12.86 | 63,847 |
| 2021-09-02 | $13.86 | $14.02 | $13.68 | $13.88 | $13.37 | 68,213 |
| 2021-09-01 | $13.67 | $13.82 | $13.25 | $13.78 | $13.27 | 129,044 |
| 2021-08-31 | $13.73 | $13.99 | $13.60 | $13.75 | $13.25 | 82,972 |
| 2021-08-30 | $14.37 | $14.43 | $13.76 | $13.76 | $13.16 | 79,786 |
| 2021-08-27 | $14.07 | $14.37 | $13.98 | $14.23 | $13.61 | 115,621 |
| 2021-08-26 | $14.21 | $14.55 | $13.91 | $14.00 | $13.39 | 122,830 |
| 2021-08-25 | $14.26 | $14.31 | $14.20 | $14.23 | $13.61 | 55,394 |
| 2021-08-24 | $14.20 | $14.37 | $14.12 | $14.20 | $13.58 | 44,446 |
| 2021-08-23 | $14.00 | $14.19 | $13.78 | $14.14 | $13.52 | 100,580 |
| 2021-08-20 | $13.49 | $13.83 | $13.34 | $13.79 | $13.19 | 77,008 |
| 2021-08-19 | $14.50 | $14.50 | $13.33 | $13.60 | $13.01 | 107,076 |
| 2021-08-18 | $13.98 | $14.15 | $13.67 | $13.73 | $13.13 | 64,804 |
| 2021-08-17 | $14.05 | $14.19 | $13.85 | $14.01 | $13.40 | 85,751 |
| 2021-08-16 | $14.34 | $14.51 | $14.03 | $14.17 | $13.55 | 150,068 |
| 2021-08-13 | $14.75 | $14.84 | $14.38 | $14.50 | $13.87 | 67,387 |
| 2021-08-12 | $14.85 | $14.89 | $14.51 | $14.74 | $14.10 | 109,444 |
| 2021-08-11 | $14.40 | $14.88 | $13.90 | $14.85 | $14.20 | 219,292 |
| 2021-08-10 | $14.22 | $14.66 | $14.18 | $14.27 | $13.65 | 317,456 |
| 2021-08-09 | $13.86 | $14.28 | $13.74 | $14.15 | $13.53 | 211,806 |
| 2021-08-06 | $14.40 | $14.70 | $13.66 | $13.87 | $13.26 | 511,025 |
| 2021-08-05 | $14.07 | $14.64 | $13.78 | $14.36 | $13.73 | 168,281 |
| 2021-08-04 | $14.18 | $14.31 | $13.63 | $13.92 | $13.31 | 161,734 |
| 2021-08-03 | $14.56 | $14.67 | $13.84 | $14.34 | $13.71 | 137,757 |
| 2021-08-02 | $14.51 | $14.76 | $14.10 | $14.14 | $13.52 | 112,189 |
| 2021-07-30 | $14.91 | $14.98 | $14.39 | $14.47 | $13.84 | 83,914 |
| 2021-07-29 | $14.82 | $15.11 | $14.57 | $14.90 | $14.25 | 115,039 |
| 2021-07-28 | $14.79 | $15.12 | $14.64 | $14.80 | $14.15 | 168,050 |
| 2021-07-27 | $14.38 | $15.03 | $14.10 | $14.77 | $14.13 | 104,272 |
| 2021-07-26 | $14.19 | $14.71 | $14.19 | $14.50 | $13.87 | 70,369 |
| 2021-07-23 | $14.02 | $14.10 | $13.65 | $14.10 | $13.48 | 61,816 |
| 2021-07-22 | $14.23 | $14.23 | $13.80 | $14.00 | $13.39 | 93,053 |
| 2021-07-21 | $14.22 | $14.50 | $14.11 | $14.22 | $13.60 | 175,360 |
| 2021-07-20 | $14.00 | $14.30 | $13.90 | $14.06 | $13.45 | 364,650 |
| 2021-07-19 | $14.22 | $14.31 | $13.81 | $13.92 | $13.31 | 261,929 |
| 2021-07-16 | $14.71 | $14.76 | $14.31 | $14.44 | $13.81 | 104,474 |
| 2021-07-15 | $14.67 | $14.94 | $14.40 | $14.56 | $13.92 | 139,598 |
| 2021-07-14 | $15.30 | $15.41 | $14.67 | $14.80 | $14.15 | 84,077 |
| 2021-07-13 | $15.33 | $15.59 | $15.03 | $15.15 | $14.49 | 115,246 |
| 2021-07-12 | $15.15 | $15.74 | $15.05 | $15.42 | $14.75 | 99,087 |
| 2021-07-09 | $14.91 | $15.62 | $14.79 | $15.24 | $14.57 | 120,708 |
| 2021-07-08 | $15.05 | $15.37 | $14.78 | $14.84 | $14.19 | 82,233 |
| 2021-07-07 | $15.32 | $15.84 | $15.22 | $15.32 | $14.65 | 204,563 |
| 2021-07-06 | $15.41 | $15.49 | $14.97 | $15.39 | $14.72 | 91,867 |
| 2021-07-02 | $15.39 | $15.53 | $15.16 | $15.33 | $14.66 | 85,167 |
| 2021-07-01 | $15.19 | $15.52 | $14.94 | $15.40 | $14.73 | 95,578 |
| 2021-06-30 | $14.64 | $15.29 | $14.55 | $15.07 | $14.41 | 121,043 |
| 2021-06-29 | $15.25 | $15.55 | $14.70 | $14.75 | $14.11 | 147,984 |
| 2021-06-28 | $15.96 | $15.96 | $15.08 | $15.13 | $14.47 | 137,072 |
| 2021-06-25 | $16.35 | $16.47 | $15.88 | $15.96 | $15.26 | 727,620 |
| 2021-06-24 | $15.80 | $16.49 | $15.70 | $16.33 | $15.62 | 195,429 |
| 2021-06-23 | $15.74 | $16.00 | $15.74 | $15.78 | $15.09 | 146,615 |
| 2021-06-22 | $15.47 | $15.77 | $15.35 | $15.74 | $15.05 | 126,208 |
| 2021-06-21 | $15.26 | $15.59 | $15.10 | $15.47 | $14.79 | 212,578 |
| 2021-06-18 | $15.15 | $15.38 | $14.77 | $15.14 | $14.48 | 393,192 |
| 2021-06-17 | $15.57 | $15.62 | $14.99 | $15.39 | $14.72 | 224,305 |
| 2021-06-16 | $15.44 | $15.67 | $15.23 | $15.51 | $14.83 | 217,871 |
| 2021-06-15 | $15.30 | $15.45 | $15.00 | $15.37 | $14.70 | 254,489 |
| 2021-06-14 | $15.27 | $15.51 | $15.22 | $15.27 | $14.60 | 77,768 |
| 2021-06-11 | $15.21 | $15.37 | $14.99 | $15.32 | $14.65 | 159,072 |
| 2021-06-10 | $15.92 | $16.00 | $15.15 | $15.19 | $14.53 | 228,056 |
| 2021-06-09 | $15.89 | $15.96 | $15.51 | $15.79 | $15.10 | 273,020 |
| 2021-06-08 | $15.54 | $15.99 | $15.36 | $15.83 | $15.14 | 202,593 |
| 2021-06-07 | $15.31 | $15.63 | $15.31 | $15.51 | $14.83 | 166,624 |
| 2021-06-04 | $15.36 | $15.39 | $15.08 | $15.35 | $14.68 | 143,429 |
| 2021-06-03 | $15.14 | $15.31 | $14.79 | $15.25 | $14.58 | 117,261 |
| 2021-06-02 | $15.39 | $15.47 | $14.89 | $15.18 | $14.52 | 186,961 |
| 2021-06-01 | $14.97 | $15.43 | $14.60 | $15.35 | $14.68 | 285,708 |
| 2021-05-28 | $15.24 | $15.26 | $14.50 | $14.84 | $14.19 | 224,763 |
| 2021-05-27 | $15.78 | $15.95 | $15.22 | $15.27 | $14.60 | 628,556 |
| 2021-05-26 | $15.60 | $15.96 | $15.57 | $15.83 | $15.04 | 170,275 |
| 2021-05-25 | $15.90 | $16.25 | $15.57 | $15.64 | $14.86 | 193,249 |
| 2021-05-24 | $15.91 | $16.22 | $15.89 | $15.94 | $15.14 | 120,184 |
| 2021-05-21 | $16.03 | $16.12 | $15.64 | $15.85 | $15.06 | 197,811 |
| 2021-05-20 | $15.76 | $15.98 | $15.44 | $15.88 | $15.09 | 274,278 |
| 2021-05-19 | $15.89 | $15.94 | $15.43 | $15.78 | $14.99 | 167,908 |
| 2021-05-18 | $15.38 | $16.25 | $15.38 | $15.98 | $15.18 | 348,662 |
| 2021-05-17 | $14.76 | $15.61 | $14.76 | $15.36 | $14.59 | 750,094 |
| 2021-05-14 | $14.63 | $14.91 | $14.32 | $14.71 | $13.98 | 495,405 |
| 2021-05-13 | $14.41 | $14.91 | $14.11 | $14.44 | $13.72 | 422,493 |
| 2021-05-12 | $14.73 | $15.18 | $14.30 | $14.32 | $13.61 | 448,252 |
| 2021-05-11 | $14.59 | $15.08 | $14.59 | $14.80 | $14.06 | 193,931 |
| 2021-05-10 | $15.46 | $15.70 | $14.80 | $14.85 | $14.11 | 216,357 |
| 2021-05-07 | $15.22 | $15.79 | $14.83 | $15.40 | $14.63 | 316,703 |
| 2021-05-06 | $15.26 | $15.60 | $14.66 | $15.50 | $14.73 | 398,882 |
| 2021-05-05 | $15.28 | $16.00 | $15.28 | $15.79 | $15.00 | 163,547 |
| 2021-05-04 | $15.07 | $15.92 | $15.07 | $15.43 | $14.66 | 252,491 |
| 2021-05-03 | $14.89 | $15.52 | $14.89 | $15.26 | $14.50 | 121,760 |
| 2021-04-30 | $14.02 | $14.90 | $14.02 | $14.72 | $13.99 | 278,829 |
| 2021-04-29 | $14.28 | $14.43 | $14.06 | $14.20 | $13.49 | 134,463 |
| 2021-04-28 | $14.20 | $14.33 | $14.02 | $14.19 | $13.48 | 104,525 |
| 2021-04-27 | $14.01 | $14.35 | $13.94 | $14.20 | $13.49 | 165,446 |
| 2021-04-26 | $14.20 | $14.57 | $14.04 | $14.17 | $13.46 | 67,455 |
| 2021-04-23 | $13.85 | $14.35 | $13.85 | $14.13 | $13.43 | 187,019 |
| 2021-04-22 | $13.95 | $14.25 | $13.64 | $13.78 | $13.09 | 307,698 |
| 2021-04-21 | $13.67 | $14.17 | $13.55 | $13.94 | $13.24 | 96,772 |
| 2021-04-20 | $13.48 | $13.72 | $13.35 | $13.63 | $12.95 | 169,098 |
| 2021-04-19 | $14.31 | $14.47 | $13.50 | $13.55 | $12.87 | 189,039 |
| 2021-04-16 | $14.66 | $14.72 | $14.12 | $14.31 | $13.60 | 168,404 |
| 2021-04-15 | $14.35 | $14.78 | $14.35 | $14.54 | $13.81 | 75,338 |
| 2021-04-14 | $14.28 | $14.54 | $14.14 | $14.24 | $13.53 | 96,214 |
| 2021-04-13 | $14.71 | $14.71 | $14.28 | $14.36 | $13.64 | 169,287 |
| 2021-04-12 | $14.48 | $14.70 | $14.22 | $14.67 | $13.94 | 248,934 |
| 2021-04-09 | $14.36 | $14.70 | $14.29 | $14.51 | $13.79 | 281,253 |
| 2021-04-08 | $14.39 | $14.49 | $14.10 | $14.40 | $13.68 | 127,262 |
| 2021-04-07 | $14.65 | $14.66 | $14.18 | $14.30 | $13.59 | 139,269 |
| 2021-04-06 | $14.55 | $14.86 | $14.51 | $14.62 | $13.89 | 218,821 |
| 2021-04-05 | $14.02 | $14.59 | $13.89 | $14.56 | $13.83 | 171,182 |
| 2021-04-01 | $13.83 | $13.99 | $13.73 | $13.88 | $13.19 | 236,504 |
| 2021-03-31 | $13.69 | $13.96 | $13.63 | $13.74 | $13.05 | 248,565 |
| 2021-03-30 | $14.00 | $14.00 | $13.60 | $13.72 | $13.04 | 359,241 |
| 2021-03-29 | $14.27 | $14.40 | $13.85 | $14.01 | $13.31 | 335,655 |
| 2021-03-26 | $14.89 | $14.89 | $14.02 | $14.34 | $13.62 | 332,441 |
| 2021-03-25 | $14.89 | $14.89 | $14.35 | $14.70 | $13.97 | 321,600 |
| 2021-03-24 | $15.07 | $15.95 | $14.81 | $14.82 | $14.08 | 579,093 |
| 2021-03-23 | $15.65 | $15.78 | $14.88 | $14.94 | $14.19 | 332,061 |
| 2021-03-22 | $16.06 | $16.16 | $15.65 | $15.78 | $14.99 | 845,115 |
| 2021-03-19 | $16.01 | $16.39 | $15.64 | $15.97 | $15.17 | 1,363,239 |
| 2021-03-18 | $16.74 | $16.97 | $16.10 | $16.14 | $15.33 | 598,337 |
| 2021-03-17 | $16.63 | $16.83 | $16.40 | $16.82 | $15.98 | 266,538 |
| 2021-03-16 | $16.79 | $17.31 | $16.38 | $16.63 | $15.80 | 505,937 |
| 2021-03-15 | $16.09 | $16.75 | $16.00 | $16.65 | $15.82 | 282,822 |
| 2021-03-12 | $15.28 | $16.19 | $15.28 | $16.09 | $15.29 | 232,316 |
| 2021-03-11 | $15.61 | $15.98 | $15.52 | $15.93 | $15.14 | 257,300 |
| 2021-03-10 | $15.01 | $15.98 | $14.78 | $15.61 | $14.83 | 612,446 |
| 2021-03-09 | $15.22 | $15.49 | $14.89 | $14.93 | $14.19 | 1,341,591 |
| 2021-03-08 | $13.49 | $15.22 | $13.49 | $15.11 | $14.36 | 2,878,737 |
| 2021-03-05 | $14.84 | $15.21 | $14.55 | $14.87 | $14.13 | 349,430 |
| 2021-03-04 | $14.52 | $14.74 | $13.69 | $14.69 | $13.96 | 379,908 |
| 2021-03-03 | $14.56 | $14.77 | $14.16 | $14.54 | $13.81 | 261,931 |
| 2021-03-02 | $13.98 | $14.83 | $13.98 | $14.60 | $13.87 | 607,755 |
| 2021-03-01 | $13.40 | $14.18 | $13.30 | $13.99 | $13.29 | 535,378 |
| 2021-02-26 | $14.70 | $15.15 | $13.72 | $13.98 | $13.28 | 620,947 |
| 2021-02-25 | $14.27 | $14.72 | $13.28 | $14.70 | $13.97 | 1,251,595 |
| 2021-02-24 | $16.13 | $16.62 | $16.08 | $16.30 | $15.49 | 273,914 |
| 2021-02-23 | $16.32 | $16.63 | $15.90 | $16.11 | $15.31 | 299,883 |
| 2021-02-22 | $16.32 | $16.96 | $16.08 | $16.43 | $15.61 | 240,412 |
| 2021-02-19 | $16.34 | $17.10 | $16.14 | $16.35 | $15.53 | 339,160 |
| 2021-02-18 | $16.24 | $16.38 | $16.09 | $16.36 | $15.54 | 249,748 |
| 2021-02-17 | $16.26 | $16.49 | $16.11 | $16.33 | $15.52 | 229,957 |
| 2021-02-16 | $16.09 | $16.47 | $16.09 | $16.34 | $15.52 | 162,229 |
| 2021-02-12 | $15.35 | $16.10 | $15.25 | $16.06 | $15.26 | 197,789 |
| 2021-02-11 | $15.89 | $16.15 | $15.13 | $15.49 | $14.72 | 676,709 |
| 2021-02-10 | $15.36 | $16.39 | $15.29 | $15.96 | $15.07 | 424,866 |
| 2021-02-09 | $15.37 | $15.92 | $15.22 | $15.24 | $14.39 | 972,689 |
| 2021-02-08 | $14.89 | $15.45 | $14.82 | $15.37 | $14.51 | 1,539,443 |
| 2021-02-05 | $14.93 | $15.25 | $14.61 | $14.78 | $13.95 | 1,169,696 |
| 2021-02-04 | $14.73 | $15.29 | $14.66 | $14.81 | $13.98 | 443,423 |
| 2021-02-03 | $14.68 | $15.01 | $14.30 | $14.77 | $13.94 | 379,832 |
| 2021-02-02 | $15.06 | $15.13 | $14.68 | $14.77 | $13.94 | 164,758 |
| 2021-02-01 | $14.09 | $14.85 | $13.79 | $14.77 | $13.94 | 180,860 |
| 2021-01-29 | $14.87 | $14.87 | $14.13 | $14.13 | $13.34 | 200,539 |
| 2021-01-28 | $15.20 | $15.20 | $14.73 | $14.80 | $13.97 | 206,932 |
| 2021-01-27 | $15.18 | $15.30 | $14.53 | $15.03 | $14.19 | 396,032 |
| 2021-01-26 | $15.83 | $15.83 | $15.37 | $15.40 | $14.54 | 146,308 |
| 2021-01-25 | $15.79 | $15.83 | $15.40 | $15.67 | $14.79 | 252,789 |
| 2021-01-22 | $15.81 | $16.00 | $15.48 | $15.88 | $14.99 | 252,015 |
| 2021-01-21 | $15.86 | $16.27 | $15.77 | $15.99 | $15.09 | 310,287 |
| 2021-01-20 | $15.52 | $16.20 | $15.26 | $15.88 | $14.99 | 561,741 |
| 2021-01-19 | $16.42 | $16.70 | $15.73 | $16.00 | $15.10 | 1,373,663 |
| 2021-01-15 | $16.07 | $16.84 | $15.71 | $16.41 | $15.49 | 384,779 |
| 2021-01-14 | $16.20 | $16.52 | $16.08 | $16.17 | $15.26 | 347,701 |
| 2021-01-13 | $16.68 | $16.90 | $16.19 | $16.38 | $15.46 | 375,768 |
| 2021-01-12 | $16.28 | $16.93 | $16.04 | $16.69 | $15.76 | 516,303 |
| 2021-01-11 | $16.10 | $16.59 | $15.87 | $16.19 | $15.28 | 332,771 |
| 2021-01-08 | $16.20 | $16.25 | $15.67 | $16.12 | $15.22 | 696,387 |
| 2021-01-07 | $16.67 | $16.67 | $15.88 | $16.14 | $15.24 | 605,362 |
| 2021-01-06 | $16.39 | $17.10 | $16.29 | $16.50 | $15.58 | 722,432 |
| 2021-01-05 | $16.92 | $17.16 | $16.04 | $16.29 | $15.38 | 577,118 |
| 2021-01-04 | $17.12 | $18.06 | $16.55 | $16.81 | $15.87 | 478,203 |
| 2020-12-31 | $18.41 | $18.87 | $17.72 | $18.14 | $17.12 | 306,506 |
| 2020-12-30 | $17.69 | $18.49 | $17.69 | $18.34 | $17.31 | 290,359 |
| 2020-12-29 | $18.39 | $18.49 | $17.51 | $17.76 | $16.77 | 356,008 |
| 2020-12-28 | $18.33 | $18.73 | $18.02 | $18.33 | $17.30 | 362,658 |
| 2020-12-24 | $18.37 | $18.62 | $18.18 | $18.26 | $17.24 | 99,940 |
| 2020-12-23 | $18.23 | $18.57 | $17.93 | $18.47 | $17.44 | 355,463 |
| 2020-12-22 | $16.92 | $18.70 | $16.65 | $18.48 | $17.45 | 665,874 |
| 2020-12-21 | $16.41 | $17.10 | $16.03 | $17.00 | $16.05 | 852,747 |
| 2020-12-18 | $17.60 | $17.63 | $16.66 | $16.75 | $15.81 | 7,248,834 |
| 2020-12-17 | $18.00 | $18.35 | $16.87 | $17.46 | $16.48 | 1,014,924 |
| 2020-12-16 | $17.77 | $18.21 | $17.01 | $17.85 | $16.85 | 674,870 |
| 2020-12-15 | $17.95 | $18.23 | $17.25 | $17.83 | $16.83 | 641,561 |
| 2020-12-14 | $18.84 | $19.60 | $18.04 | $18.29 | $17.27 | 537,567 |
| 2020-12-11 | $18.68 | $19.61 | $18.34 | $18.50 | $17.46 | 1,166,230 |
| 2020-12-10 | $18.42 | $18.94 | $18.01 | $18.83 | $17.78 | 493,963 |
| 2020-12-09 | $18.14 | $18.96 | $17.99 | $18.59 | $17.55 | 550,293 |
| 2020-12-08 | $17.40 | $18.43 | $17.12 | $18.10 | $17.09 | 465,899 |
| 2020-12-07 | $17.26 | $17.45 | $16.96 | $17.41 | $16.44 | 505,787 |
| 2020-12-04 | $17.26 | $17.48 | $17.07 | $17.28 | $16.31 | 1,193,260 |
| 2020-12-03 | $17.23 | $17.31 | $16.91 | $17.19 | $16.23 | 322,229 |
| 2020-12-02 | $17.34 | $17.45 | $16.90 | $17.10 | $16.14 | 572,593 |
| 2020-12-01 | $16.96 | $17.76 | $16.91 | $17.32 | $16.35 | 671,932 |
| 2020-11-30 | $16.73 | $16.96 | $16.40 | $16.88 | $15.94 | 1,434,397 |
| 2020-11-27 | $16.84 | $17.20 | $16.64 | $16.68 | $15.75 | 305,452 |
| 2020-11-25 | $16.41 | $17.05 | $16.16 | $16.91 | $15.96 | 756,919 |
| 2020-11-24 | $15.78 | $16.40 | $15.67 | $16.36 | $15.44 | 353,521 |
| 2020-11-23 | $15.60 | $16.08 | $15.27 | $15.81 | $14.93 | 484,579 |
| 2020-11-20 | $15.81 | $16.12 | $15.53 | $15.68 | $14.80 | 390,761 |
| 2020-11-19 | $15.34 | $15.94 | $15.11 | $15.87 | $14.98 | 357,601 |
| 2020-11-18 | $15.41 | $15.74 | $15.22 | $15.46 | $14.59 | 611,319 |
| 2020-11-17 | $14.80 | $15.75 | $14.80 | $15.52 | $14.65 | 591,851 |
| 2020-11-16 | $14.64 | $15.00 | $14.15 | $14.87 | $14.04 | 454,345 |
| 2020-11-13 | $14.21 | $14.75 | $14.08 | $14.61 | $13.79 | 370,626 |
| 2020-11-12 | $13.61 | $14.49 | $13.52 | $14.20 | $13.41 | 638,878 |
| 2020-11-11 | $14.25 | $14.49 | $14.02 | $14.47 | $13.66 | 440,397 |
| 2020-11-10 | $13.92 | $14.19 | $13.77 | $13.94 | $13.16 | 324,911 |
| 2020-11-09 | $14.35 | $14.41 | $13.70 | $13.81 | $13.04 | 626,958 |
| 2020-11-06 | $13.96 | $14.25 | $13.55 | $13.90 | $13.12 | 251,781 |
| 2020-11-05 | $13.38 | $14.15 | $13.38 | $13.96 | $13.18 | 281,205 |
| 2020-11-04 | $13.07 | $13.60 | $12.73 | $13.25 | $12.51 | 242,458 |
| 2020-11-03 | $12.99 | $13.35 | $12.92 | $13.16 | $12.42 | 299,849 |
| 2020-11-02 | $12.58 | $13.37 | $12.52 | $12.90 | $12.18 | 413,807 |
| 2020-10-30 | $12.40 | $12.84 | $12.20 | $12.51 | $11.81 | 235,146 |
| 2020-10-29 | $12.90 | $13.29 | $12.21 | $12.41 | $11.72 | 337,378 |
| 2020-10-28 | $13.02 | $13.27 | $12.72 | $12.79 | $12.07 | 169,780 |
| 2020-10-27 | $12.63 | $13.36 | $12.63 | $13.19 | $12.45 | 367,567 |
| 2020-10-26 | $13.23 | $13.38 | $12.62 | $12.73 | $12.02 | 553,021 |
| 2020-10-23 | $13.85 | $13.96 | $13.20 | $13.44 | $12.69 | 406,931 |
| 2020-10-22 | $14.18 | $14.35 | $13.54 | $13.58 | $12.82 | 452,787 |
| 2020-10-21 | $14.15 | $14.52 | $14.15 | $14.20 | $13.41 | 275,513 |
| 2020-10-20 | $14.49 | $14.55 | $14.16 | $14.25 | $13.45 | 298,956 |
| 2020-10-19 | $14.45 | $14.72 | $13.95 | $14.28 | $13.48 | 1,060,057 |
| 2020-10-16 | $14.08 | $14.50 | $13.87 | $14.41 | $13.60 | 857,189 |
| 2020-10-15 | $13.64 | $14.25 | $13.61 | $13.96 | $13.18 | 968,763 |
| 2020-10-14 | $14.00 | $14.30 | $13.85 | $14.06 | $13.27 | 701,650 |
| 2020-10-13 | $14.05 | $14.20 | $13.60 | $14.01 | $13.23 | 1,535,082 |
| 2020-10-12 | $14.04 | $14.10 | $13.35 | $13.94 | $13.16 | 857,236 |
| 2020-10-09 | $13.11 | $14.00 | $12.80 | $13.91 | $13.13 | 822,567 |
| 2020-10-08 | $13.29 | $13.54 | $13.08 | $13.28 | $12.54 | 454,052 |
| 2020-10-07 | $12.89 | $13.45 | $12.59 | $13.29 | $12.55 | 394,491 |
| 2020-10-06 | $13.00 | $13.27 | $12.68 | $13.03 | $12.30 | 360,758 |
| 2020-10-05 | $12.98 | $13.19 | $12.38 | $12.86 | $12.14 | 669,000 |
| 2020-10-02 | $12.50 | $13.17 | $12.01 | $12.98 | $12.25 | 651,196 |
| 2020-10-01 | $12.54 | $13.15 | $12.54 | $12.87 | $12.15 | 773,574 |
| 2020-09-30 | $12.65 | $13.25 | $12.55 | $12.70 | $11.99 | 830,227 |
| 2020-09-29 | $12.80 | $13.04 | $12.50 | $12.85 | $12.13 | 933,993 |
| 2020-09-28 | $13.28 | $13.55 | $12.63 | $12.83 | $12.11 | 601,220 |
| 2020-09-25 | $12.75 | $13.71 | $12.31 | $13.33 | $12.58 | 1,037,523 |
| 2020-09-24 | $12.68 | $13.14 | $12.00 | $13.04 | $12.31 | 1,230,456 |
| 2020-09-23 | $12.45 | $13.13 | $12.42 | $12.83 | $12.11 | 5,010,131 |
| 2020-09-22 | $12.55 | $13.10 | $12.40 | $12.50 | $11.80 | 1,449,599 |
| 2020-09-21 | $11.95 | $12.87 | $11.78 | $12.52 | $11.82 | 2,893,130 |
| 2020-09-18 | $11.17 | $11.87 | $11.00 | $11.86 | $11.20 | 3,030,163 |
| 2020-09-17 | $12.75 | $13.00 | $10.40 | $10.93 | $10.32 | 14,759,246 |
Pactiv Evergreen Inc (PTVE) News Headlines
.jpg)
Cramer's Lightning Round: Constellation Brands over Anheuser-Busch
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 27, 2024Recent Pactiv Evergreen Inc (PTVE) News
Similar Companies to Pactiv Evergreen Inc (PTVE) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |