Vivint Smart Home Inc - Class A (VVNT) Exchange: NYSE
Data as of April 24, 2024
$12.00 ($0.00) 0.00%
Vivint Smart Home Inc - Class A - Daily Information
Click for more stock information on Vivint Smart Home Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $11.99 |
| Previous Close | $12.00 |
| High | $12.02 |
| Low | $11.99 |
| Adjusted Open | $11.99 |
| Previous Adjusted Close | $12.00 |
| Adjusted High | $12.02 |
| Adjusted Low | $11.99 |
About Vivint Smart Home Inc - Class A (VVNT)
Vivint Smart Home Inc. is a leading smart home technology provider in North America. The company was founded in 1999 and has since experienced immense growth and success. Vivint offers a full suite of Smart Home services, including home automation, home security, energy management and experience, covering more than a million customers across the United States, Canada, and Mexico. Vivintâs cloud-based platform delivers a powerful combination of sophistication, convenience, and affordability, enabling homeowners to easily control, manage, and monitor their home security, comfort, energy usage, and more through an intuitive, user-friendly mobile app.
Invest in Vivint Smart Home Inc - Class A (VVNT)
Historical Stock Data for Vivint Smart Home Inc - Class A (VVNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | $11.99 | $12.02 | $11.99 | $12.00 | $12.00 | 5,165,704 |
| 2023-03-08 | $12.00 | $12.00 | $11.99 | $12.00 | $12.00 | 859,369 |
| 2023-03-07 | $12.00 | $12.00 | $11.99 | $11.99 | $11.99 | 848,890 |
| 2023-03-06 | $11.98 | $12.00 | $11.98 | $12.00 | $12.00 | 2,362,923 |
| 2023-03-03 | $11.92 | $11.98 | $11.90 | $11.94 | $11.94 | 2,985,297 |
| 2023-03-02 | $11.86 | $11.93 | $11.85 | $11.92 | $11.92 | 3,991,426 |
| 2023-03-01 | $11.79 | $11.95 | $11.61 | $11.91 | $11.91 | 10,257,393 |
| 2023-02-28 | $11.49 | $11.59 | $11.14 | $11.24 | $11.24 | 1,993,648 |
| 2023-02-27 | $11.46 | $11.53 | $11.37 | $11.50 | $11.50 | 1,469,283 |
| 2023-02-24 | $11.13 | $11.51 | $11.12 | $11.49 | $11.49 | 4,023,060 |
| 2023-02-23 | $11.10 | $11.22 | $10.96 | $11.20 | $11.20 | 3,769,677 |
| 2023-02-22 | $11.26 | $11.28 | $11.09 | $11.19 | $11.19 | 3,900,809 |
| 2023-02-21 | $11.35 | $11.72 | $10.98 | $11.25 | $11.25 | 13,968,917 |
| 2023-02-17 | $11.93 | $11.93 | $11.88 | $11.89 | $11.89 | 3,428,405 |
| 2023-02-16 | $11.90 | $11.94 | $11.90 | $11.91 | $11.91 | 2,732,068 |
| 2023-02-15 | $11.89 | $11.93 | $11.89 | $11.93 | $11.93 | 1,874,395 |
| 2023-02-14 | $11.91 | $11.92 | $11.88 | $11.89 | $11.89 | 2,788,932 |
| 2023-02-13 | $11.94 | $11.96 | $11.91 | $11.93 | $11.93 | 1,720,152 |
| 2023-02-10 | $11.90 | $11.95 | $11.90 | $11.95 | $11.95 | 4,019,833 |
| 2023-02-09 | $11.99 | $11.99 | $11.97 | $11.98 | $11.98 | 697,102 |
| 2023-02-08 | $11.98 | $11.99 | $11.97 | $11.98 | $11.98 | 409,749 |
| 2023-02-07 | $11.97 | $11.99 | $11.97 | $11.98 | $11.98 | 2,105,659 |
| 2023-02-06 | $11.97 | $11.99 | $11.97 | $11.97 | $11.97 | 1,731,053 |
| 2023-02-03 | $11.96 | $11.98 | $11.96 | $11.97 | $11.97 | 490,226 |
| 2023-02-02 | $11.98 | $11.98 | $11.96 | $11.98 | $11.98 | 1,054,255 |
| 2023-02-01 | $11.97 | $11.98 | $11.96 | $11.98 | $11.98 | 698,643 |
| 2023-01-31 | $11.96 | $11.98 | $11.95 | $11.98 | $11.98 | 702,641 |
| 2023-01-30 | $11.95 | $11.97 | $11.95 | $11.95 | $11.95 | 1,219,137 |
| 2023-01-27 | $11.95 | $11.96 | $11.95 | $11.95 | $11.95 | 839,820 |
| 2023-01-26 | $11.95 | $11.96 | $11.95 | $11.95 | $11.95 | 582,092 |
| 2023-01-25 | $11.94 | $11.96 | $11.94 | $11.95 | $11.95 | 1,022,324 |
| 2023-01-24 | $11.95 | $11.96 | $11.94 | $11.94 | $11.94 | 3,057,555 |
| 2023-01-23 | $11.97 | $11.97 | $11.94 | $11.95 | $11.95 | 2,737,738 |
| 2023-01-20 | $11.95 | $11.95 | $11.93 | $11.93 | $11.93 | 1,328,792 |
| 2023-01-19 | $11.95 | $11.96 | $11.94 | $11.94 | $11.94 | 1,151,133 |
| 2023-01-18 | $11.96 | $11.97 | $11.95 | $11.96 | $11.96 | 2,546,057 |
| 2023-01-17 | $11.95 | $11.96 | $11.94 | $11.95 | $11.95 | 583,375 |
| 2023-01-13 | $11.96 | $11.97 | $11.95 | $11.96 | $11.96 | 868,066 |
| 2023-01-12 | $11.94 | $11.97 | $11.94 | $11.96 | $11.96 | 1,339,657 |
| 2023-01-11 | $11.94 | $11.96 | $11.92 | $11.95 | $11.95 | 887,599 |
| 2023-01-10 | $11.93 | $11.94 | $11.92 | $11.93 | $11.93 | 1,704,708 |
| 2023-01-09 | $11.92 | $11.95 | $11.90 | $11.94 | $11.94 | 2,041,782 |
| 2023-01-06 | $11.92 | $11.92 | $11.90 | $11.92 | $11.92 | 1,011,813 |
| 2023-01-05 | $11.91 | $11.92 | $11.90 | $11.92 | $11.92 | 1,985,195 |
| 2023-01-04 | $11.90 | $11.91 | $11.90 | $11.90 | $11.90 | 920,797 |
| 2023-01-03 | $11.90 | $11.92 | $11.90 | $11.90 | $11.90 | 1,886,091 |
| 2022-12-30 | $11.91 | $11.92 | $11.90 | $11.90 | $11.90 | 904,164 |
| 2022-12-29 | $11.92 | $11.93 | $11.91 | $11.91 | $11.91 | 865,607 |
| 2022-12-28 | $11.88 | $11.92 | $11.88 | $11.91 | $11.91 | 1,205,233 |
| 2022-12-27 | $11.89 | $11.91 | $11.89 | $11.90 | $11.90 | 876,047 |
| 2022-12-23 | $11.88 | $11.91 | $11.88 | $11.89 | $11.89 | 884,346 |
| 2022-12-22 | $11.89 | $11.91 | $11.88 | $11.89 | $11.89 | 1,528,437 |
| 2022-12-21 | $11.88 | $11.90 | $11.88 | $11.89 | $11.89 | 938,829 |
| 2022-12-20 | $11.87 | $11.89 | $11.86 | $11.88 | $11.88 | 1,407,090 |
| 2022-12-19 | $11.87 | $11.89 | $11.86 | $11.86 | $11.86 | 752,770 |
| 2022-12-16 | $11.88 | $11.89 | $11.86 | $11.86 | $11.86 | 1,204,696 |
| 2022-12-15 | $11.87 | $11.88 | $11.85 | $11.86 | $11.86 | 3,782,965 |
| 2022-12-14 | $11.88 | $11.90 | $11.87 | $11.87 | $11.87 | 3,979,829 |
| 2022-12-13 | $11.88 | $11.90 | $11.88 | $11.89 | $11.89 | 3,063,169 |
| 2022-12-12 | $11.88 | $11.91 | $11.87 | $11.88 | $11.88 | 1,504,596 |
| 2022-12-09 | $11.85 | $11.91 | $11.85 | $11.88 | $11.88 | 2,085,951 |
| 2022-12-08 | $11.87 | $11.89 | $11.84 | $11.89 | $11.89 | 4,511,019 |
| 2022-12-07 | $11.90 | $11.91 | $11.87 | $11.87 | $11.87 | 5,793,530 |
| 2022-12-06 | $11.89 | $11.93 | $11.87 | $11.90 | $11.90 | 27,212,469 |
| 2022-12-05 | $9.31 | $9.32 | $8.70 | $8.99 | $8.99 | 499,773 |
| 2022-12-02 | $9.10 | $9.50 | $9.00 | $9.43 | $9.43 | 279,007 |
| 2022-12-01 | $9.28 | $9.45 | $9.14 | $9.38 | $9.38 | 390,177 |
| 2022-11-30 | $8.86 | $9.29 | $8.71 | $9.28 | $9.28 | 506,604 |
| 2022-11-29 | $8.68 | $8.96 | $8.54 | $8.82 | $8.82 | 339,583 |
| 2022-11-28 | $8.62 | $8.88 | $8.62 | $8.69 | $8.69 | 304,314 |
| 2022-11-25 | $8.60 | $8.77 | $8.55 | $8.65 | $8.65 | 110,938 |
| 2022-11-23 | $8.65 | $8.65 | $8.02 | $8.48 | $8.48 | 419,044 |
| 2022-11-22 | $9.13 | $9.13 | $8.59 | $8.71 | $8.71 | 266,965 |
| 2022-11-21 | $8.97 | $9.20 | $8.75 | $9.11 | $9.11 | 467,829 |
| 2022-11-18 | $9.72 | $9.72 | $9.02 | $9.06 | $9.06 | 378,633 |
| 2022-11-17 | $8.92 | $9.51 | $8.90 | $9.44 | $9.44 | 420,568 |
| 2022-11-16 | $9.87 | $10.44 | $8.54 | $9.17 | $9.17 | 1,222,739 |
| 2022-11-15 | $9.33 | $10.11 | $9.17 | $9.88 | $9.88 | 1,495,689 |
| 2022-11-14 | $9.35 | $9.66 | $9.02 | $9.08 | $9.08 | 525,684 |
| 2022-11-11 | $9.50 | $9.68 | $9.14 | $9.47 | $9.47 | 865,667 |
| 2022-11-10 | $8.87 | $9.58 | $8.51 | $9.49 | $9.49 | 1,118,080 |
| 2022-11-09 | $7.67 | $9.00 | $7.31 | $8.44 | $8.44 | 1,753,402 |
| 2022-11-08 | $7.17 | $7.20 | $6.63 | $7.00 | $7.00 | 424,519 |
| 2022-11-07 | $7.63 | $7.64 | $7.07 | $7.14 | $7.14 | 329,168 |
| 2022-11-04 | $7.43 | $7.60 | $7.20 | $7.57 | $7.57 | 324,570 |
| 2022-11-03 | $7.23 | $7.64 | $7.08 | $7.30 | $7.30 | 291,850 |
| 2022-11-02 | $7.74 | $7.90 | $7.30 | $7.33 | $7.33 | 287,229 |
| 2022-11-01 | $7.79 | $7.83 | $7.59 | $7.74 | $7.74 | 276,517 |
| 2022-10-31 | $7.39 | $7.70 | $7.23 | $7.65 | $7.65 | 388,278 |
| 2022-10-28 | $7.35 | $7.54 | $7.14 | $7.44 | $7.44 | 330,733 |
| 2022-10-27 | $7.65 | $7.91 | $7.34 | $7.36 | $7.36 | 535,946 |
| 2022-10-26 | $7.44 | $7.66 | $7.22 | $7.54 | $7.54 | 327,379 |
| 2022-10-25 | $7.33 | $7.80 | $7.33 | $7.41 | $7.41 | 384,142 |
| 2022-10-24 | $7.42 | $7.70 | $7.13 | $7.31 | $7.31 | 367,410 |
| 2022-10-21 | $6.94 | $7.40 | $6.86 | $7.37 | $7.37 | 645,631 |
| 2022-10-20 | $6.81 | $7.17 | $6.81 | $6.85 | $6.85 | 344,566 |
| 2022-10-19 | $6.26 | $6.85 | $6.26 | $6.74 | $6.74 | 364,874 |
| 2022-10-18 | $6.99 | $7.32 | $6.34 | $6.41 | $6.41 | 556,900 |
| 2022-10-17 | $6.75 | $6.98 | $6.75 | $6.85 | $6.85 | 298,523 |
| 2022-10-14 | $6.99 | $6.99 | $6.55 | $6.63 | $6.63 | 241,256 |
| 2022-10-13 | $6.61 | $7.07 | $6.49 | $6.94 | $6.94 | 488,351 |
| 2022-10-12 | $6.50 | $6.74 | $6.32 | $6.70 | $6.70 | 355,334 |
| 2022-10-11 | $6.17 | $6.45 | $5.95 | $6.39 | $6.39 | 343,089 |
| 2022-10-10 | $6.51 | $6.51 | $6.18 | $6.24 | $6.24 | 229,101 |
| 2022-10-07 | $6.77 | $6.86 | $6.43 | $6.47 | $6.47 | 576,071 |
| 2022-10-06 | $6.75 | $7.02 | $6.68 | $6.86 | $6.86 | 260,990 |
| 2022-10-05 | $6.75 | $6.86 | $6.65 | $6.79 | $6.79 | 408,205 |
| 2022-10-04 | $6.90 | $7.15 | $6.86 | $6.93 | $6.93 | 483,574 |
| 2022-10-03 | $6.66 | $6.86 | $6.44 | $6.70 | $6.70 | 356,569 |
| 2022-09-30 | $6.61 | $6.80 | $6.50 | $6.58 | $6.58 | 211,857 |
| 2022-09-29 | $6.83 | $6.88 | $6.48 | $6.61 | $6.61 | 286,626 |
| 2022-09-28 | $6.65 | $7.22 | $6.61 | $7.00 | $7.00 | 655,078 |
| 2022-09-27 | $6.60 | $6.75 | $6.48 | $6.59 | $6.59 | 269,700 |
| 2022-09-26 | $6.31 | $6.59 | $6.22 | $6.43 | $6.43 | 302,501 |
| 2022-09-23 | $6.59 | $6.76 | $6.25 | $6.30 | $6.30 | 740,516 |
| 2022-09-22 | $6.75 | $6.82 | $6.66 | $6.74 | $6.74 | 436,252 |
| 2022-09-21 | $6.85 | $6.99 | $6.70 | $6.75 | $6.75 | 304,056 |
| 2022-09-20 | $6.77 | $7.10 | $6.65 | $6.78 | $6.78 | 294,418 |
| 2022-09-19 | $6.71 | $6.95 | $6.61 | $6.93 | $6.93 | 317,608 |
| 2022-09-16 | $6.56 | $6.93 | $6.49 | $6.77 | $6.77 | 747,825 |
| 2022-09-15 | $6.87 | $6.98 | $6.63 | $6.71 | $6.71 | 276,345 |
| 2022-09-14 | $6.66 | $6.98 | $6.65 | $6.98 | $6.98 | 280,308 |
| 2022-09-13 | $6.59 | $6.82 | $6.52 | $6.72 | $6.72 | 384,902 |
| 2022-09-12 | $7.00 | $7.05 | $6.70 | $6.94 | $6.94 | 322,865 |
| 2022-09-09 | $7.26 | $7.41 | $6.94 | $6.97 | $6.97 | 548,165 |
| 2022-09-08 | $6.71 | $7.27 | $6.71 | $7.19 | $7.19 | 442,144 |
| 2022-09-07 | $6.48 | $6.79 | $6.46 | $6.79 | $6.79 | 355,313 |
| 2022-09-06 | $6.51 | $6.69 | $6.49 | $6.54 | $6.54 | 516,873 |
| 2022-09-02 | $6.53 | $6.70 | $6.37 | $6.55 | $6.55 | 263,188 |
| 2022-09-01 | $6.14 | $6.48 | $6.14 | $6.46 | $6.46 | 309,012 |
| 2022-08-31 | $6.28 | $6.38 | $6.19 | $6.26 | $6.26 | 308,757 |
| 2022-08-30 | $6.27 | $6.42 | $6.22 | $6.26 | $6.26 | 332,230 |
| 2022-08-29 | $6.20 | $6.41 | $6.19 | $6.23 | $6.23 | 314,178 |
| 2022-08-26 | $6.28 | $6.35 | $6.17 | $6.33 | $6.33 | 580,596 |
| 2022-08-25 | $5.95 | $6.35 | $5.95 | $6.26 | $6.26 | 399,432 |
| 2022-08-24 | $5.98 | $6.14 | $5.94 | $5.95 | $5.95 | 170,856 |
| 2022-08-23 | $5.74 | $6.07 | $5.74 | $6.03 | $6.03 | 437,808 |
| 2022-08-22 | $5.91 | $6.15 | $5.80 | $5.80 | $5.80 | 316,800 |
| 2022-08-19 | $6.30 | $6.35 | $6.08 | $6.10 | $6.10 | 294,995 |
| 2022-08-18 | $6.35 | $6.47 | $6.23 | $6.36 | $6.36 | 263,228 |
| 2022-08-17 | $6.64 | $6.79 | $6.39 | $6.44 | $6.44 | 404,152 |
| 2022-08-16 | $6.54 | $6.96 | $6.46 | $6.80 | $6.80 | 435,106 |
| 2022-08-15 | $6.37 | $6.57 | $6.29 | $6.54 | $6.54 | 460,267 |
| 2022-08-12 | $6.07 | $6.49 | $5.95 | $6.40 | $6.40 | 534,269 |
| 2022-08-11 | $5.91 | $6.05 | $5.81 | $5.97 | $5.97 | 485,549 |
| 2022-08-10 | $5.50 | $5.86 | $5.44 | $5.83 | $5.83 | 670,264 |
| 2022-08-09 | $5.30 | $5.49 | $5.08 | $5.41 | $5.41 | 718,211 |
| 2022-08-08 | $5.27 | $5.56 | $5.23 | $5.35 | $5.35 | 630,248 |
| 2022-08-05 | $4.78 | $5.21 | $4.78 | $5.17 | $5.17 | 394,160 |
| 2022-08-04 | $4.80 | $4.99 | $4.72 | $4.84 | $4.84 | 340,051 |
| 2022-08-03 | $4.80 | $4.89 | $4.77 | $4.86 | $4.86 | 455,638 |
| 2022-08-02 | $4.80 | $4.92 | $4.75 | $4.77 | $4.77 | 216,428 |
| 2022-08-01 | $4.72 | $4.88 | $4.61 | $4.80 | $4.80 | 247,714 |
| 2022-07-29 | $4.85 | $4.85 | $4.70 | $4.78 | $4.78 | 324,874 |
| 2022-07-28 | $4.71 | $4.90 | $4.63 | $4.89 | $4.89 | 329,926 |
| 2022-07-27 | $4.64 | $4.77 | $4.56 | $4.74 | $4.74 | 306,580 |
| 2022-07-26 | $4.66 | $4.77 | $4.55 | $4.58 | $4.58 | 434,807 |
| 2022-07-25 | $4.45 | $4.58 | $4.38 | $4.53 | $4.53 | 299,902 |
| 2022-07-22 | $4.67 | $4.69 | $4.32 | $4.43 | $4.43 | 319,764 |
| 2022-07-21 | $4.51 | $4.67 | $4.49 | $4.63 | $4.63 | 315,315 |
| 2022-07-20 | $4.24 | $4.58 | $4.24 | $4.54 | $4.54 | 605,376 |
| 2022-07-19 | $4.08 | $4.30 | $4.08 | $4.21 | $4.21 | 540,128 |
| 2022-07-18 | $4.12 | $4.23 | $3.96 | $3.97 | $3.97 | 317,759 |
| 2022-07-15 | $3.90 | $4.16 | $3.84 | $4.06 | $4.06 | 645,007 |
| 2022-07-14 | $3.69 | $3.86 | $3.66 | $3.80 | $3.80 | 451,537 |
| 2022-07-13 | $3.65 | $3.83 | $3.65 | $3.77 | $3.77 | 370,421 |
| 2022-07-12 | $3.65 | $3.82 | $3.65 | $3.79 | $3.79 | 324,520 |
| 2022-07-11 | $3.80 | $3.83 | $3.65 | $3.65 | $3.65 | 349,882 |
| 2022-07-08 | $3.77 | $3.94 | $3.72 | $3.84 | $3.84 | 395,033 |
| 2022-07-07 | $3.71 | $3.84 | $3.63 | $3.81 | $3.81 | 483,293 |
| 2022-07-06 | $3.65 | $3.76 | $3.58 | $3.66 | $3.66 | 456,763 |
| 2022-07-05 | $3.47 | $3.69 | $3.29 | $3.69 | $3.69 | 431,597 |
| 2022-07-01 | $3.48 | $3.58 | $3.39 | $3.51 | $3.51 | 363,468 |
| 2022-06-30 | $3.38 | $3.49 | $3.31 | $3.48 | $3.48 | 497,012 |
| 2022-06-29 | $3.51 | $3.51 | $3.26 | $3.46 | $3.46 | 677,092 |
| 2022-06-28 | $3.85 | $3.91 | $3.44 | $3.45 | $3.45 | 605,242 |
| 2022-06-27 | $3.95 | $4.01 | $3.79 | $3.85 | $3.85 | 359,847 |
| 2022-06-24 | $3.89 | $4.01 | $3.78 | $3.93 | $3.93 | 882,474 |
| 2022-06-23 | $3.81 | $3.86 | $3.60 | $3.82 | $3.82 | 1,108,479 |
| 2022-06-22 | $3.86 | $4.01 | $3.77 | $3.82 | $3.82 | 825,025 |
| 2022-06-21 | $4.08 | $4.26 | $3.83 | $3.96 | $3.96 | 1,090,767 |
| 2022-06-17 | $3.78 | $4.08 | $3.76 | $3.97 | $3.97 | 905,399 |
| 2022-06-16 | $4.02 | $4.02 | $3.64 | $3.82 | $3.82 | 1,069,657 |
| 2022-06-15 | $4.03 | $4.16 | $3.74 | $4.11 | $4.11 | 1,371,509 |
| 2022-06-14 | $3.98 | $4.03 | $3.72 | $3.99 | $3.99 | 769,377 |
| 2022-06-13 | $4.15 | $4.21 | $3.73 | $3.96 | $3.96 | 1,725,198 |
| 2022-06-10 | $5.22 | $5.24 | $4.36 | $4.37 | $4.37 | 1,612,426 |
| 2022-06-09 | $5.67 | $5.67 | $5.25 | $5.38 | $5.38 | 829,750 |
| 2022-06-08 | $6.32 | $6.34 | $5.70 | $5.73 | $5.73 | 618,202 |
| 2022-06-07 | $6.30 | $6.39 | $6.08 | $6.33 | $6.33 | 562,674 |
| 2022-06-06 | $6.61 | $6.81 | $6.28 | $6.40 | $6.40 | 691,908 |
| 2022-06-03 | $6.38 | $6.59 | $6.37 | $6.46 | $6.46 | 589,941 |
| 2022-06-02 | $5.81 | $6.50 | $5.75 | $6.49 | $6.49 | 793,983 |
| 2022-06-01 | $5.98 | $6.08 | $5.71 | $5.82 | $5.82 | 503,716 |
| 2022-05-31 | $5.80 | $6.02 | $5.75 | $5.96 | $5.96 | 828,120 |
| 2022-05-27 | $5.64 | $5.94 | $5.56 | $5.92 | $5.92 | 584,000 |
| 2022-05-26 | $5.46 | $5.73 | $5.34 | $5.56 | $5.56 | 446,613 |
| 2022-05-25 | $5.41 | $5.51 | $5.28 | $5.46 | $5.46 | 481,076 |
| 2022-05-24 | $5.76 | $5.81 | $5.31 | $5.44 | $5.44 | 477,801 |
| 2022-05-23 | $5.45 | $5.89 | $5.26 | $5.87 | $5.87 | 556,679 |
| 2022-05-20 | $5.43 | $5.63 | $5.22 | $5.46 | $5.46 | 725,956 |
| 2022-05-19 | $5.34 | $5.54 | $5.30 | $5.36 | $5.36 | 610,700 |
| 2022-05-18 | $5.79 | $6.10 | $5.39 | $5.39 | $5.39 | 518,054 |
| 2022-05-17 | $5.83 | $6.00 | $5.56 | $5.95 | $5.95 | 457,970 |
| 2022-05-16 | $5.97 | $6.11 | $5.51 | $5.68 | $5.68 | 616,194 |
| 2022-05-13 | $5.97 | $6.11 | $5.77 | $6.05 | $6.05 | 648,675 |
| 2022-05-12 | $5.27 | $6.14 | $5.27 | $5.89 | $5.89 | 1,019,436 |
| 2022-05-11 | $5.63 | $5.78 | $5.33 | $5.34 | $5.34 | 481,278 |
| 2022-05-10 | $6.44 | $6.44 | $5.56 | $5.57 | $5.57 | 1,019,415 |
| 2022-05-09 | $6.18 | $6.30 | $6.13 | $6.25 | $6.25 | 809,707 |
| 2022-05-06 | $6.23 | $6.52 | $6.17 | $6.34 | $6.34 | 529,579 |
| 2022-05-05 | $6.34 | $6.54 | $6.19 | $6.31 | $6.31 | 703,946 |
| 2022-05-04 | $5.48 | $6.59 | $5.44 | $6.47 | $6.47 | 1,452,600 |
| 2022-05-03 | $5.40 | $5.46 | $5.30 | $5.41 | $5.41 | 631,223 |
| 2022-05-02 | $5.22 | $5.46 | $5.13 | $5.41 | $5.41 | 561,498 |
| 2022-04-29 | $5.39 | $5.57 | $5.19 | $5.24 | $5.24 | 338,079 |
| 2022-04-28 | $5.24 | $5.53 | $5.10 | $5.46 | $5.46 | 517,874 |
| 2022-04-27 | $5.49 | $5.57 | $5.13 | $5.20 | $5.20 | 618,536 |
| 2022-04-26 | $5.41 | $5.53 | $5.23 | $5.50 | $5.50 | 1,013,754 |
| 2022-04-25 | $5.32 | $5.58 | $5.25 | $5.49 | $5.49 | 637,474 |
| 2022-04-22 | $5.25 | $5.58 | $5.11 | $5.40 | $5.40 | 756,762 |
| 2022-04-21 | $5.40 | $5.47 | $5.13 | $5.25 | $5.25 | 448,384 |
| 2022-04-20 | $5.64 | $5.79 | $5.30 | $5.35 | $5.35 | 428,037 |
| 2022-04-19 | $5.25 | $5.74 | $5.11 | $5.57 | $5.57 | 481,045 |
| 2022-04-18 | $5.40 | $5.45 | $5.18 | $5.23 | $5.23 | 472,636 |
| 2022-04-14 | $5.63 | $5.64 | $5.37 | $5.40 | $5.40 | 372,073 |
| 2022-04-13 | $5.39 | $5.71 | $5.29 | $5.61 | $5.61 | 466,593 |
| 2022-04-12 | $5.54 | $5.64 | $5.28 | $5.36 | $5.36 | 576,876 |
| 2022-04-11 | $5.60 | $5.73 | $5.42 | $5.46 | $5.46 | 481,806 |
| 2022-04-08 | $5.98 | $6.07 | $5.67 | $5.68 | $5.68 | 628,801 |
| 2022-04-07 | $5.94 | $6.08 | $5.80 | $5.98 | $5.98 | 886,071 |
| 2022-04-06 | $6.25 | $6.35 | $5.80 | $5.97 | $5.97 | 1,005,726 |
| 2022-04-05 | $6.61 | $6.68 | $6.33 | $6.36 | $6.36 | 523,525 |
| 2022-04-04 | $6.58 | $6.88 | $6.40 | $6.66 | $6.66 | 458,160 |
| 2022-04-01 | $6.79 | $6.84 | $6.42 | $6.56 | $6.56 | 418,726 |
| 2022-03-31 | $7.02 | $7.03 | $6.75 | $6.76 | $6.76 | 440,569 |
| 2022-03-30 | $7.42 | $7.49 | $7.01 | $7.03 | $7.03 | 293,412 |
| 2022-03-29 | $7.37 | $7.58 | $7.26 | $7.44 | $7.44 | 678,770 |
| 2022-03-28 | $7.18 | $7.33 | $6.94 | $7.23 | $7.23 | 398,719 |
| 2022-03-25 | $7.73 | $7.73 | $6.95 | $7.17 | $7.17 | 426,140 |
| 2022-03-24 | $7.55 | $7.74 | $7.39 | $7.73 | $7.73 | 350,681 |
| 2022-03-23 | $7.14 | $7.67 | $7.11 | $7.54 | $7.54 | 340,885 |
| 2022-03-22 | $7.30 | $7.56 | $7.22 | $7.25 | $7.25 | 528,860 |
| 2022-03-21 | $7.47 | $7.47 | $7.16 | $7.30 | $7.30 | 452,277 |
| 2022-03-18 | $6.92 | $7.62 | $6.92 | $7.51 | $7.51 | 665,010 |
| 2022-03-17 | $6.62 | $7.03 | $6.62 | $7.01 | $7.01 | 479,796 |
| 2022-03-16 | $6.75 | $6.92 | $6.59 | $6.70 | $6.70 | 632,656 |
| 2022-03-15 | $6.32 | $6.57 | $6.32 | $6.57 | $6.57 | 428,319 |
| 2022-03-14 | $6.56 | $6.65 | $6.21 | $6.25 | $6.25 | 352,024 |
| 2022-03-11 | $6.94 | $6.94 | $6.60 | $6.61 | $6.61 | 236,761 |
| 2022-03-10 | $6.84 | $6.92 | $6.63 | $6.92 | $6.92 | 296,614 |
| 2022-03-09 | $6.97 | $7.16 | $6.94 | $7.00 | $7.00 | 386,361 |
| 2022-03-08 | $6.90 | $7.01 | $6.74 | $6.81 | $6.81 | 461,935 |
| 2022-03-07 | $7.00 | $7.01 | $6.73 | $6.87 | $6.87 | 434,350 |
| 2022-03-04 | $7.15 | $7.25 | $6.90 | $6.98 | $6.98 | 281,442 |
| 2022-03-03 | $7.46 | $7.46 | $7.05 | $7.27 | $7.27 | 366,625 |
| 2022-03-02 | $7.47 | $7.56 | $7.20 | $7.42 | $7.42 | 536,427 |
| 2022-03-01 | $7.22 | $7.71 | $7.22 | $7.52 | $7.52 | 580,087 |
| 2022-02-28 | $7.27 | $7.37 | $6.94 | $7.19 | $7.19 | 620,825 |
| 2022-02-25 | $7.45 | $8.12 | $7.14 | $7.30 | $7.30 | 829,135 |
| 2022-02-24 | $6.38 | $7.21 | $6.25 | $7.15 | $7.15 | 363,562 |
| 2022-02-23 | $6.79 | $6.89 | $6.61 | $6.65 | $6.65 | 315,973 |
| 2022-02-22 | $6.75 | $6.90 | $6.55 | $6.71 | $6.71 | 710,145 |
| 2022-02-18 | $6.94 | $7.20 | $6.82 | $6.84 | $6.84 | 278,450 |
| 2022-02-17 | $7.18 | $7.25 | $6.96 | $7.05 | $7.05 | 370,048 |
| 2022-02-16 | $7.11 | $7.30 | $6.90 | $7.23 | $7.23 | 295,718 |
| 2022-02-15 | $6.83 | $7.17 | $6.83 | $7.17 | $7.17 | 280,509 |
| 2022-02-14 | $6.50 | $6.98 | $6.41 | $6.72 | $6.72 | 328,511 |
| 2022-02-11 | $6.45 | $6.67 | $6.35 | $6.48 | $6.48 | 427,941 |
| 2022-02-10 | $6.41 | $6.75 | $6.36 | $6.46 | $6.46 | 371,380 |
| 2022-02-09 | $6.65 | $6.70 | $6.46 | $6.65 | $6.65 | 327,001 |
| 2022-02-08 | $6.36 | $6.60 | $6.26 | $6.54 | $6.54 | 291,907 |
| 2022-02-07 | $6.38 | $6.61 | $6.21 | $6.37 | $6.37 | 326,289 |
| 2022-02-04 | $6.39 | $6.62 | $6.16 | $6.38 | $6.38 | 398,955 |
| 2022-02-03 | $6.51 | $6.73 | $6.31 | $6.38 | $6.38 | 438,990 |
| 2022-02-02 | $7.29 | $7.33 | $6.74 | $6.76 | $6.76 | 419,799 |
| 2022-02-01 | $7.26 | $7.33 | $6.94 | $7.31 | $7.31 | 414,291 |
| 2022-01-31 | $6.52 | $7.20 | $6.50 | $7.20 | $7.20 | 615,355 |
| 2022-01-28 | $6.18 | $6.51 | $6.05 | $6.50 | $6.50 | 385,936 |
| 2022-01-27 | $6.46 | $6.59 | $6.11 | $6.18 | $6.18 | 551,689 |
| 2022-01-26 | $6.95 | $7.07 | $6.34 | $6.38 | $6.38 | 413,860 |
| 2022-01-25 | $6.48 | $6.88 | $6.38 | $6.76 | $6.76 | 412,853 |
| 2022-01-24 | $6.51 | $6.70 | $6.07 | $6.66 | $6.66 | 1,009,235 |
| 2022-01-21 | $6.92 | $7.18 | $6.65 | $6.66 | $6.66 | 744,518 |
| 2022-01-20 | $6.92 | $7.51 | $6.92 | $7.02 | $7.02 | 558,002 |
| 2022-01-19 | $7.50 | $7.67 | $6.86 | $6.88 | $6.88 | 645,836 |
| 2022-01-18 | $7.74 | $7.95 | $7.46 | $7.50 | $7.50 | 397,217 |
| 2022-01-14 | $7.48 | $7.90 | $7.41 | $7.85 | $7.85 | 476,340 |
| 2022-01-13 | $7.67 | $7.87 | $7.44 | $7.61 | $7.61 | 460,331 |
| 2022-01-12 | $7.93 | $8.10 | $7.59 | $7.70 | $7.70 | 405,907 |
| 2022-01-11 | $7.47 | $7.87 | $7.40 | $7.83 | $7.83 | 624,342 |
| 2022-01-10 | $7.39 | $7.52 | $7.11 | $7.52 | $7.52 | 775,011 |
| 2022-01-07 | $7.81 | $7.89 | $7.27 | $7.52 | $7.52 | 951,655 |
| 2022-01-06 | $7.92 | $8.00 | $7.35 | $7.66 | $7.66 | 1,349,674 |
| 2022-01-05 | $9.44 | $9.63 | $8.72 | $8.75 | $8.75 | 417,509 |
| 2022-01-04 | $10.05 | $10.15 | $9.45 | $9.51 | $9.51 | 342,415 |
| 2022-01-03 | $9.90 | $10.05 | $9.54 | $10.00 | $10.00 | 354,695 |
| 2021-12-31 | $9.75 | $10.01 | $9.73 | $9.78 | $9.78 | 346,440 |
| 2021-12-30 | $9.76 | $10.26 | $9.76 | $9.81 | $9.81 | 378,165 |
| 2021-12-29 | $9.93 | $9.97 | $9.67 | $9.80 | $9.80 | 245,155 |
| 2021-12-28 | $10.00 | $10.31 | $9.88 | $9.91 | $9.91 | 219,476 |
| 2021-12-27 | $10.27 | $10.44 | $10.07 | $10.10 | $10.10 | 204,028 |
| 2021-12-23 | $10.01 | $10.37 | $9.90 | $10.26 | $10.26 | 326,440 |
| 2021-12-22 | $9.76 | $10.00 | $9.64 | $9.97 | $9.97 | 216,442 |
| 2021-12-21 | $9.78 | $9.99 | $9.67 | $9.82 | $9.82 | 325,372 |
| 2021-12-20 | $9.43 | $9.80 | $9.32 | $9.61 | $9.61 | 369,850 |
| 2021-12-17 | $8.50 | $9.72 | $8.34 | $9.70 | $9.70 | 1,663,428 |
| 2021-12-16 | $8.80 | $9.27 | $8.55 | $8.65 | $8.65 | 765,847 |
| 2021-12-15 | $8.33 | $9.03 | $7.96 | $8.92 | $8.92 | 1,048,067 |
| 2021-12-14 | $8.23 | $8.64 | $7.80 | $8.47 | $8.47 | 1,543,607 |
| 2021-12-13 | $9.81 | $9.87 | $8.91 | $9.03 | $9.03 | 681,374 |
| 2021-12-10 | $10.29 | $10.43 | $10.00 | $10.04 | $10.04 | 201,325 |
| 2021-12-09 | $10.63 | $10.74 | $10.14 | $10.20 | $10.20 | 323,633 |
| 2021-12-08 | $10.42 | $11.06 | $10.40 | $10.79 | $10.79 | 456,066 |
| 2021-12-07 | $10.78 | $10.80 | $10.39 | $10.49 | $10.49 | 433,909 |
| 2021-12-06 | $10.35 | $10.79 | $10.00 | $10.46 | $10.46 | 452,171 |
| 2021-12-03 | $10.38 | $10.49 | $9.93 | $10.16 | $10.16 | 434,730 |
| 2021-12-02 | $10.05 | $10.53 | $9.88 | $10.44 | $10.44 | 340,597 |
| 2021-12-01 | $10.83 | $11.00 | $10.04 | $10.05 | $10.05 | 419,789 |
| 2021-11-30 | $10.76 | $11.14 | $10.54 | $10.54 | $10.54 | 848,943 |
| 2021-11-29 | $10.72 | $11.01 | $10.48 | $11.00 | $11.00 | 552,233 |
| 2021-11-26 | $10.75 | $10.86 | $10.10 | $10.47 | $10.47 | 359,545 |
| 2021-11-24 | $11.02 | $11.44 | $11.02 | $11.05 | $11.05 | 397,725 |
| 2021-11-23 | $11.59 | $11.76 | $11.15 | $11.22 | $11.22 | 441,323 |
| 2021-11-22 | $11.99 | $12.04 | $11.52 | $11.68 | $11.68 | 550,640 |
| 2021-11-19 | $12.04 | $12.36 | $11.85 | $11.91 | $11.91 | 469,614 |
| 2021-11-18 | $12.47 | $12.67 | $11.66 | $12.19 | $12.19 | 699,629 |
| 2021-11-17 | $12.44 | $13.29 | $12.15 | $12.54 | $12.54 | 893,511 |
| 2021-11-16 | $11.69 | $12.60 | $11.28 | $12.52 | $12.52 | 1,091,916 |
| 2021-11-15 | $10.31 | $11.99 | $10.30 | $11.40 | $11.40 | 2,909,986 |
| 2021-11-12 | $9.40 | $9.83 | $9.21 | $9.76 | $9.76 | 575,297 |
| 2021-11-11 | $9.38 | $9.52 | $9.23 | $9.44 | $9.44 | 259,710 |
| 2021-11-10 | $9.96 | $10.06 | $9.36 | $9.43 | $9.43 | 470,779 |
| 2021-11-09 | $9.83 | $10.26 | $9.69 | $10.12 | $10.12 | 339,145 |
| 2021-11-08 | $10.07 | $10.17 | $9.53 | $9.73 | $9.73 | 555,126 |
| 2021-11-05 | $9.86 | $10.12 | $9.68 | $9.95 | $9.95 | 430,396 |
| 2021-11-04 | $9.92 | $10.25 | $9.67 | $9.70 | $9.70 | 282,481 |
| 2021-11-03 | $9.56 | $10.13 | $9.30 | $9.90 | $9.90 | 461,572 |
| 2021-11-02 | $9.74 | $9.76 | $9.50 | $9.70 | $9.70 | 398,018 |
| 2021-11-01 | $9.08 | $9.84 | $9.07 | $9.81 | $9.81 | 483,526 |
| 2021-10-29 | $8.93 | $9.10 | $8.80 | $9.07 | $9.07 | 342,821 |
| 2021-10-28 | $8.85 | $8.97 | $8.52 | $8.87 | $8.87 | 293,341 |
| 2021-10-27 | $8.51 | $8.77 | $8.47 | $8.72 | $8.72 | 364,037 |
| 2021-10-26 | $8.64 | $8.78 | $8.55 | $8.58 | $8.58 | 221,169 |
| 2021-10-25 | $8.76 | $8.79 | $8.53 | $8.56 | $8.56 | 294,052 |
| 2021-10-22 | $8.93 | $9.03 | $8.58 | $8.75 | $8.75 | 258,864 |
| 2021-10-21 | $9.08 | $9.29 | $8.88 | $9.00 | $9.00 | 224,662 |
| 2021-10-20 | $9.42 | $9.57 | $9.03 | $9.08 | $9.08 | 229,450 |
| 2021-10-19 | $8.57 | $9.43 | $8.57 | $9.43 | $9.43 | 509,350 |
| 2021-10-18 | $8.50 | $8.69 | $8.46 | $8.56 | $8.56 | 1,043,302 |
| 2021-10-15 | $9.10 | $9.32 | $8.50 | $8.52 | $8.52 | 2,453,507 |
| 2021-10-14 | $8.86 | $9.04 | $8.76 | $8.90 | $8.90 | 343,447 |
| 2021-10-13 | $8.58 | $8.88 | $8.54 | $8.73 | $8.73 | 506,128 |
| 2021-10-12 | $8.62 | $8.82 | $8.43 | $8.62 | $8.62 | 497,029 |
| 2021-10-11 | $8.75 | $9.02 | $8.63 | $8.64 | $8.64 | 423,003 |
| 2021-10-08 | $8.99 | $9.05 | $8.79 | $8.87 | $8.87 | 360,943 |
| 2021-10-07 | $8.42 | $9.10 | $8.24 | $9.02 | $9.02 | 649,825 |
| 2021-10-06 | $9.13 | $9.33 | $8.18 | $8.27 | $8.27 | 945,905 |
| 2021-10-05 | $9.52 | $9.63 | $9.29 | $9.35 | $9.35 | 362,703 |
| 2021-10-04 | $9.50 | $9.62 | $9.17 | $9.53 | $9.53 | 482,909 |
| 2021-10-01 | $9.46 | $9.67 | $9.13 | $9.57 | $9.57 | 454,580 |
| 2021-09-30 | $9.40 | $9.63 | $9.04 | $9.45 | $9.45 | 1,027,159 |
| 2021-09-29 | $9.68 | $9.85 | $9.02 | $9.16 | $9.16 | 607,608 |
| 2021-09-28 | $10.00 | $10.20 | $9.60 | $9.62 | $9.62 | 660,621 |
| 2021-09-27 | $10.29 | $10.34 | $9.85 | $10.07 | $10.07 | 566,750 |
| 2021-09-24 | $11.08 | $11.12 | $10.17 | $10.27 | $10.27 | 657,291 |
| 2021-09-23 | $11.10 | $11.34 | $11.00 | $11.12 | $11.12 | 463,794 |
| 2021-09-22 | $10.73 | $11.38 | $10.73 | $11.04 | $11.04 | 467,273 |
| 2021-09-21 | $11.00 | $11.12 | $10.69 | $10.71 | $10.71 | 347,460 |
| 2021-09-20 | $10.99 | $11.09 | $10.68 | $10.95 | $10.95 | 395,345 |
| 2021-09-17 | $11.03 | $11.31 | $10.80 | $11.29 | $11.29 | 1,355,154 |
| 2021-09-16 | $11.09 | $11.20 | $10.83 | $10.99 | $10.99 | 468,586 |
| 2021-09-15 | $11.59 | $11.65 | $11.01 | $11.05 | $11.05 | 554,284 |
| 2021-09-14 | $12.45 | $12.57 | $11.52 | $11.66 | $11.66 | 332,700 |
| 2021-09-13 | $12.09 | $12.34 | $11.77 | $12.30 | $12.30 | 382,221 |
| 2021-09-10 | $12.28 | $12.39 | $12.06 | $12.09 | $12.09 | 273,505 |
| 2021-09-09 | $12.34 | $12.58 | $12.26 | $12.28 | $12.28 | 253,145 |
| 2021-09-08 | $12.57 | $12.75 | $12.31 | $12.43 | $12.43 | 279,584 |
| 2021-09-07 | $13.00 | $13.35 | $12.73 | $12.76 | $12.76 | 333,151 |
| 2021-09-03 | $13.06 | $13.30 | $12.82 | $13.08 | $13.08 | 349,585 |
| 2021-09-02 | $12.79 | $13.14 | $12.70 | $12.98 | $12.98 | 448,704 |
| 2021-09-01 | $12.22 | $12.88 | $12.22 | $12.79 | $12.79 | 480,525 |
| 2021-08-31 | $11.75 | $12.34 | $11.75 | $12.20 | $12.20 | 330,852 |
| 2021-08-30 | $11.83 | $12.13 | $11.72 | $11.76 | $11.76 | 237,740 |
| 2021-08-27 | $11.50 | $11.98 | $11.50 | $11.80 | $11.80 | 476,974 |
| 2021-08-26 | $11.68 | $11.75 | $11.44 | $11.54 | $11.54 | 350,858 |
| 2021-08-25 | $11.65 | $11.89 | $11.49 | $11.70 | $11.70 | 545,371 |
| 2021-08-24 | $11.52 | $11.81 | $11.45 | $11.67 | $11.67 | 529,448 |
| 2021-08-23 | $11.30 | $11.63 | $11.22 | $11.50 | $11.50 | 276,545 |
| 2021-08-20 | $10.59 | $11.21 | $10.59 | $11.18 | $11.18 | 281,848 |
| 2021-08-19 | $10.60 | $10.77 | $10.50 | $10.64 | $10.64 | 325,915 |
| 2021-08-18 | $10.88 | $11.03 | $10.68 | $10.70 | $10.70 | 285,360 |
| 2021-08-17 | $11.14 | $11.14 | $10.82 | $11.00 | $11.00 | 414,283 |
| 2021-08-16 | $11.86 | $11.90 | $11.23 | $11.29 | $11.29 | 584,428 |
| 2021-08-13 | $12.62 | $12.62 | $11.88 | $11.91 | $11.91 | 377,969 |
| 2021-08-12 | $12.49 | $12.76 | $12.29 | $12.58 | $12.58 | 438,788 |
| 2021-08-11 | $12.94 | $12.94 | $12.26 | $12.60 | $12.60 | 167,148 |
| 2021-08-10 | $12.72 | $13.09 | $12.60 | $12.87 | $12.87 | 402,454 |
| 2021-08-09 | $13.22 | $13.30 | $12.82 | $12.84 | $12.84 | 278,693 |
| 2021-08-06 | $12.72 | $13.38 | $12.57 | $13.07 | $13.07 | 643,171 |
| 2021-08-05 | $13.04 | $13.04 | $12.46 | $12.60 | $12.60 | 268,300 |
| 2021-08-04 | $12.37 | $12.93 | $12.00 | $12.86 | $12.86 | 469,763 |
| 2021-08-03 | $12.31 | $12.47 | $11.97 | $12.43 | $12.43 | 437,242 |
| 2021-08-02 | $12.25 | $12.61 | $12.15 | $12.31 | $12.31 | 214,068 |
| 2021-07-30 | $12.46 | $12.62 | $12.15 | $12.27 | $12.27 | 389,348 |
| 2021-07-29 | $12.64 | $12.79 | $12.49 | $12.57 | $12.57 | 130,599 |
| 2021-07-28 | $12.58 | $12.75 | $12.21 | $12.55 | $12.55 | 269,576 |
| 2021-07-27 | $12.23 | $12.45 | $11.99 | $12.44 | $12.44 | 273,524 |
| 2021-07-26 | $12.70 | $12.78 | $12.19 | $12.35 | $12.35 | 301,625 |
| 2021-07-23 | $12.90 | $12.90 | $12.44 | $12.69 | $12.69 | 264,988 |
| 2021-07-22 | $13.11 | $13.15 | $12.68 | $12.80 | $12.80 | 286,536 |
| 2021-07-21 | $12.84 | $13.19 | $12.84 | $13.12 | $13.12 | 262,777 |
| 2021-07-20 | $12.28 | $12.95 | $12.20 | $12.72 | $12.72 | 309,390 |
| 2021-07-19 | $11.95 | $12.27 | $11.75 | $12.20 | $12.20 | 249,437 |
| 2021-07-16 | $12.36 | $12.60 | $12.04 | $12.13 | $12.13 | 216,297 |
| 2021-07-15 | $12.18 | $12.32 | $11.86 | $12.06 | $12.06 | 233,304 |
| 2021-07-14 | $12.70 | $12.85 | $12.18 | $12.25 | $12.25 | 197,492 |
| 2021-07-13 | $12.73 | $12.82 | $12.48 | $12.59 | $12.59 | 282,894 |
| 2021-07-12 | $12.54 | $12.89 | $12.37 | $12.88 | $12.88 | 293,759 |
| 2021-07-09 | $12.35 | $12.69 | $12.22 | $12.54 | $12.54 | 204,448 |
| 2021-07-08 | $12.54 | $12.91 | $12.19 | $12.37 | $12.37 | 328,694 |
| 2021-07-07 | $12.71 | $12.98 | $12.69 | $12.78 | $12.78 | 289,142 |
| 2021-07-06 | $13.02 | $13.09 | $12.54 | $12.68 | $12.68 | 210,897 |
| 2021-07-02 | $13.43 | $13.43 | $12.95 | $13.01 | $13.01 | 182,894 |
| 2021-07-01 | $13.20 | $13.47 | $13.05 | $13.36 | $13.36 | 250,965 |
| 2021-06-30 | $12.93 | $13.31 | $12.80 | $13.20 | $13.20 | 390,747 |
| 2021-06-29 | $13.24 | $13.53 | $13.01 | $13.16 | $13.16 | 314,840 |
| 2021-06-28 | $13.31 | $13.37 | $12.78 | $13.02 | $13.02 | 487,937 |
| 2021-06-25 | $13.91 | $14.09 | $13.33 | $13.38 | $13.38 | 1,713,659 |
| 2021-06-24 | $14.54 | $14.69 | $13.72 | $13.90 | $13.90 | 569,383 |
| 2021-06-23 | $14.76 | $14.86 | $14.39 | $14.47 | $14.47 | 291,572 |
| 2021-06-22 | $14.74 | $14.81 | $14.41 | $14.70 | $14.70 | 243,219 |
| 2021-06-21 | $14.49 | $14.92 | $14.24 | $14.70 | $14.70 | 395,592 |
| 2021-06-18 | $15.24 | $15.46 | $14.21 | $14.48 | $14.48 | 1,362,113 |
| 2021-06-17 | $14.52 | $15.33 | $14.47 | $15.24 | $15.24 | 547,880 |
| 2021-06-16 | $14.41 | $14.76 | $14.19 | $14.52 | $14.52 | 360,531 |
| 2021-06-15 | $14.39 | $14.58 | $14.14 | $14.45 | $14.45 | 336,791 |
| 2021-06-14 | $14.54 | $14.67 | $14.30 | $14.40 | $14.40 | 397,108 |
| 2021-06-11 | $14.06 | $14.70 | $14.05 | $14.43 | $14.43 | 365,170 |
| 2021-06-10 | $14.75 | $14.87 | $14.43 | $14.61 | $14.61 | 331,238 |
| 2021-06-09 | $16.13 | $16.13 | $14.58 | $14.79 | $14.79 | 636,308 |
| 2021-06-08 | $15.46 | $16.20 | $15.06 | $16.04 | $16.04 | 856,499 |
| 2021-06-07 | $13.99 | $15.20 | $13.99 | $15.15 | $15.15 | 894,695 |
| 2021-06-04 | $14.82 | $14.89 | $13.91 | $13.92 | $13.92 | 443,414 |
| 2021-06-03 | $13.68 | $14.87 | $13.55 | $14.79 | $14.79 | 798,876 |
| 2021-06-02 | $14.16 | $14.44 | $13.47 | $13.83 | $13.83 | 693,642 |
| 2021-06-01 | $14.04 | $14.15 | $13.55 | $14.07 | $14.07 | 418,081 |
| 2021-05-28 | $14.40 | $14.65 | $13.75 | $13.91 | $13.91 | 432,944 |
| 2021-05-27 | $14.60 | $14.60 | $13.69 | $14.27 | $14.27 | 1,270,045 |
| 2021-05-26 | $14.33 | $15.14 | $14.22 | $14.52 | $14.52 | 712,969 |
| 2021-05-25 | $13.48 | $13.98 | $13.31 | $13.87 | $13.87 | 534,878 |
| 2021-05-24 | $13.20 | $13.38 | $12.38 | $13.27 | $13.27 | 1,382,867 |
| 2021-05-21 | $14.29 | $14.29 | $13.33 | $13.46 | $13.46 | 379,364 |
| 2021-05-20 | $13.51 | $14.25 | $13.48 | $13.97 | $13.97 | 498,791 |
| 2021-05-19 | $13.23 | $13.50 | $12.94 | $13.30 | $13.30 | 446,456 |
| 2021-05-18 | $13.04 | $13.64 | $13.00 | $13.51 | $13.51 | 568,456 |
| 2021-05-17 | $13.94 | $13.95 | $13.04 | $13.05 | $13.05 | 943,084 |
| 2021-05-14 | $13.38 | $15.01 | $13.00 | $14.01 | $14.01 | 2,070,686 |
| 2021-05-13 | $11.42 | $11.84 | $11.30 | $11.72 | $11.72 | 905,630 |
| 2021-05-12 | $11.02 | $11.24 | $10.76 | $11.13 | $11.13 | 639,552 |
| 2021-05-11 | $10.04 | $10.97 | $9.95 | $10.96 | $10.96 | 577,625 |
| 2021-05-10 | $10.75 | $10.75 | $10.03 | $10.31 | $10.31 | 660,622 |
| 2021-05-07 | $10.68 | $11.19 | $10.56 | $10.60 | $10.60 | 400,118 |
| 2021-05-06 | $10.78 | $10.96 | $10.25 | $10.62 | $10.62 | 549,469 |
| 2021-05-05 | $11.14 | $11.42 | $10.68 | $10.70 | $10.70 | 489,600 |
| 2021-05-04 | $11.50 | $11.63 | $11.15 | $11.16 | $11.16 | 397,716 |
| 2021-05-03 | $12.18 | $12.22 | $11.54 | $11.64 | $11.64 | 362,462 |
| 2021-04-30 | $12.06 | $12.33 | $11.90 | $11.98 | $11.98 | 453,006 |
| 2021-04-29 | $12.69 | $12.78 | $12.08 | $12.17 | $12.17 | 360,704 |
| 2021-04-28 | $12.32 | $12.74 | $12.32 | $12.53 | $12.53 | 345,938 |
| 2021-04-27 | $12.73 | $12.89 | $12.34 | $12.45 | $12.45 | 400,385 |
| 2021-04-26 | $12.80 | $12.92 | $12.54 | $12.70 | $12.70 | 189,229 |
| 2021-04-23 | $12.39 | $12.72 | $12.28 | $12.65 | $12.65 | 219,406 |
| 2021-04-22 | $12.95 | $13.16 | $12.29 | $12.30 | $12.30 | 271,291 |
| 2021-04-21 | $12.48 | $12.89 | $12.21 | $12.81 | $12.81 | 378,212 |
| 2021-04-20 | $12.68 | $13.07 | $12.14 | $12.40 | $12.40 | 343,021 |
| 2021-04-19 | $13.34 | $13.34 | $12.67 | $12.83 | $12.83 | 290,110 |
| 2021-04-16 | $13.45 | $13.65 | $13.32 | $13.39 | $13.39 | 180,656 |
| 2021-04-15 | $13.91 | $13.98 | $13.30 | $13.31 | $13.31 | 190,048 |
| 2021-04-14 | $13.56 | $14.08 | $13.50 | $13.79 | $13.79 | 192,649 |
| 2021-04-13 | $13.77 | $13.90 | $13.49 | $13.64 | $13.64 | 196,495 |
| 2021-04-12 | $14.02 | $14.07 | $13.65 | $13.83 | $13.83 | 123,165 |
| 2021-04-09 | $13.73 | $14.12 | $13.56 | $13.99 | $13.99 | 295,593 |
| 2021-04-08 | $14.00 | $14.13 | $13.68 | $13.78 | $13.78 | 189,768 |
| 2021-04-07 | $14.37 | $14.57 | $13.82 | $13.84 | $13.84 | 219,660 |
| 2021-04-06 | $14.83 | $14.97 | $14.30 | $14.38 | $14.38 | 214,406 |
| 2021-04-05 | $14.98 | $15.06 | $14.51 | $14.99 | $14.99 | 276,281 |
| 2021-04-01 | $14.33 | $14.78 | $14.32 | $14.55 | $14.55 | 285,943 |
| 2021-03-31 | $13.59 | $14.47 | $13.59 | $14.32 | $14.32 | 489,953 |
| 2021-03-30 | $13.65 | $13.85 | $13.41 | $13.59 | $13.59 | 399,846 |
| 2021-03-29 | $13.92 | $14.16 | $13.75 | $13.80 | $13.80 | 362,637 |
| 2021-03-26 | $13.98 | $14.09 | $13.56 | $13.92 | $13.92 | 508,249 |
| 2021-03-25 | $13.68 | $14.03 | $13.40 | $13.76 | $13.76 | 469,403 |
| 2021-03-24 | $14.62 | $14.96 | $13.66 | $13.76 | $13.76 | 460,273 |
| 2021-03-23 | $14.12 | $14.81 | $14.12 | $14.62 | $14.62 | 430,136 |
| 2021-03-22 | $14.41 | $14.63 | $14.12 | $14.35 | $14.35 | 339,713 |
| 2021-03-19 | $14.70 | $15.08 | $14.26 | $14.46 | $14.46 | 831,081 |
| 2021-03-18 | $15.71 | $15.74 | $14.59 | $14.66 | $14.66 | 432,599 |
| 2021-03-17 | $15.77 | $15.99 | $15.60 | $15.89 | $15.89 | 370,720 |
| 2021-03-16 | $15.58 | $16.11 | $15.46 | $15.96 | $15.96 | 418,248 |
| 2021-03-15 | $16.36 | $16.76 | $15.41 | $15.71 | $15.71 | 519,746 |
| 2021-03-12 | $16.18 | $16.66 | $15.48 | $16.56 | $16.56 | 634,123 |
| 2021-03-11 | $16.14 | $16.30 | $15.53 | $16.15 | $16.15 | 946,743 |
| 2021-03-10 | $15.25 | $15.65 | $14.88 | $15.20 | $15.20 | 662,763 |
| 2021-03-09 | $14.97 | $15.31 | $14.85 | $15.07 | $15.07 | 476,709 |
| 2021-03-08 | $15.03 | $15.08 | $14.56 | $14.64 | $14.64 | 505,045 |
| 2021-03-05 | $15.01 | $15.12 | $13.76 | $14.74 | $14.74 | 607,440 |
| 2021-03-04 | $15.40 | $15.83 | $14.50 | $14.92 | $14.92 | 839,474 |
| 2021-03-03 | $16.10 | $16.45 | $15.31 | $15.33 | $15.33 | 644,687 |
| 2021-03-02 | $16.89 | $17.05 | $16.11 | $16.15 | $16.15 | 613,761 |
| 2021-03-01 | $17.48 | $17.69 | $16.26 | $16.95 | $16.95 | 545,480 |
| 2021-02-26 | $17.66 | $17.66 | $16.22 | $17.00 | $17.00 | 565,132 |
| 2021-02-25 | $17.50 | $19.00 | $16.80 | $17.37 | $17.37 | 891,318 |
| 2021-02-24 | $18.85 | $19.52 | $18.39 | $19.30 | $19.30 | 370,788 |
| 2021-02-23 | $19.15 | $19.16 | $17.80 | $18.81 | $18.81 | 318,415 |
| 2021-02-22 | $18.34 | $19.67 | $18.26 | $19.03 | $19.03 | 363,709 |
| 2021-02-19 | $19.03 | $19.37 | $18.65 | $18.80 | $18.80 | 255,494 |
| 2021-02-18 | $18.30 | $19.15 | $17.51 | $19.09 | $19.09 | 507,017 |
| 2021-02-17 | $17.80 | $18.45 | $17.35 | $18.20 | $18.20 | 363,800 |
| 2021-02-16 | $18.00 | $18.49 | $17.80 | $17.96 | $17.96 | 271,437 |
| 2021-02-12 | $18.00 | $18.16 | $17.61 | $17.81 | $17.81 | 222,800 |
| 2021-02-11 | $18.50 | $18.73 | $17.94 | $18.05 | $18.05 | 237,810 |
| 2021-02-10 | $19.49 | $19.73 | $18.48 | $18.51 | $18.51 | 434,571 |
| 2021-02-09 | $20.00 | $20.00 | $19.25 | $19.36 | $19.36 | 194,785 |
| 2021-02-08 | $19.72 | $20.10 | $19.65 | $19.94 | $19.94 | 302,317 |
| 2021-02-05 | $19.72 | $20.08 | $19.40 | $19.76 | $19.76 | 360,036 |
| 2021-02-04 | $19.84 | $19.90 | $19.34 | $19.55 | $19.55 | 293,849 |
| 2021-02-03 | $19.14 | $19.90 | $18.89 | $19.88 | $19.88 | 505,062 |
| 2021-02-02 | $20.00 | $20.29 | $19.37 | $19.38 | $19.38 | 234,007 |
| 2021-02-01 | $18.85 | $20.02 | $18.77 | $19.89 | $19.89 | 263,297 |
| 2021-01-29 | $19.71 | $19.93 | $18.62 | $18.89 | $18.89 | 560,593 |
| 2021-01-28 | $19.33 | $19.89 | $19.01 | $19.80 | $19.80 | 442,279 |
| 2021-01-27 | $19.68 | $19.98 | $19.10 | $19.33 | $19.33 | 400,884 |
| 2021-01-26 | $20.70 | $20.87 | $20.07 | $20.23 | $20.23 | 316,022 |
| 2021-01-25 | $20.57 | $20.74 | $19.71 | $20.46 | $20.46 | 282,601 |
| 2021-01-22 | $20.19 | $20.58 | $19.71 | $20.58 | $20.58 | 290,373 |
| 2021-01-21 | $20.65 | $20.76 | $20.06 | $20.50 | $20.50 | 286,411 |
| 2021-01-20 | $21.25 | $21.45 | $20.17 | $20.33 | $20.33 | 335,469 |
| 2021-01-19 | $23.03 | $23.25 | $20.93 | $21.14 | $21.14 | 699,757 |
| 2021-01-15 | $23.31 | $24.17 | $22.82 | $23.08 | $23.08 | 342,794 |
| 2021-01-14 | $24.21 | $24.78 | $24.04 | $24.66 | $24.66 | 175,117 |
| 2021-01-13 | $24.88 | $25.10 | $23.90 | $23.96 | $23.96 | 194,290 |
| 2021-01-12 | $23.35 | $24.71 | $23.35 | $24.62 | $24.62 | 407,647 |
| 2021-01-11 | $23.70 | $23.75 | $22.67 | $23.03 | $23.03 | 275,742 |
| 2021-01-08 | $22.65 | $24.12 | $22.56 | $24.08 | $24.08 | 346,262 |
| 2021-01-07 | $21.72 | $22.85 | $21.20 | $22.79 | $22.79 | 371,080 |
| 2021-01-06 | $19.85 | $21.11 | $19.38 | $20.89 | $20.89 | 387,357 |
| 2021-01-05 | $20.01 | $20.32 | $19.61 | $19.66 | $19.66 | 259,658 |
| 2021-01-04 | $20.85 | $20.85 | $19.53 | $19.95 | $19.95 | 459,221 |
| 2020-12-31 | $21.12 | $21.14 | $20.70 | $20.75 | $20.75 | 202,530 |
| 2020-12-30 | $20.79 | $21.06 | $20.37 | $21.02 | $21.02 | 180,439 |
| 2020-12-29 | $21.39 | $21.63 | $20.31 | $20.75 | $20.75 | 264,662 |
| 2020-12-28 | $22.45 | $22.45 | $21.26 | $21.32 | $21.32 | 244,448 |
| 2020-12-24 | $22.51 | $22.93 | $22.02 | $22.10 | $22.10 | 118,815 |
| 2020-12-23 | $22.69 | $22.85 | $21.87 | $22.54 | $22.54 | 318,864 |
| 2020-12-22 | $21.78 | $22.85 | $21.65 | $22.81 | $22.81 | 452,291 |
| 2020-12-21 | $21.24 | $22.11 | $20.93 | $21.94 | $21.94 | 487,828 |
| 2020-12-18 | $22.11 | $22.41 | $21.16 | $21.75 | $21.75 | 1,453,293 |
| 2020-12-17 | $21.56 | $22.37 | $21.40 | $22.16 | $22.16 | 534,708 |
| 2020-12-16 | $21.58 | $21.58 | $20.94 | $21.47 | $21.47 | 475,156 |
| 2020-12-15 | $21.50 | $21.73 | $21.21 | $21.35 | $21.35 | 379,669 |
| 2020-12-14 | $21.76 | $21.76 | $21.21 | $21.46 | $21.46 | 445,454 |
| 2020-12-11 | $21.35 | $21.49 | $20.62 | $21.42 | $21.42 | 324,112 |
| 2020-12-10 | $21.55 | $21.77 | $20.54 | $21.46 | $21.46 | 507,059 |
| 2020-12-09 | $23.50 | $23.67 | $21.80 | $21.91 | $21.91 | 385,273 |
| 2020-12-08 | $22.21 | $23.35 | $21.74 | $23.26 | $23.26 | 256,069 |
| 2020-12-07 | $22.57 | $23.73 | $22.29 | $22.50 | $22.50 | 380,142 |
| 2020-12-04 | $21.89 | $22.65 | $21.77 | $22.45 | $22.45 | 192,251 |
| 2020-12-03 | $21.83 | $22.71 | $21.83 | $21.97 | $21.97 | 209,652 |
| 2020-12-02 | $21.63 | $21.91 | $21.31 | $21.82 | $21.82 | 154,145 |
| 2020-12-01 | $22.23 | $22.24 | $21.52 | $21.67 | $21.67 | 224,632 |
| 2020-11-30 | $21.93 | $22.23 | $21.55 | $22.03 | $22.03 | 329,020 |
| 2020-11-27 | $21.02 | $22.01 | $20.84 | $21.92 | $21.92 | 239,926 |
| 2020-11-25 | $19.81 | $21.15 | $19.69 | $21.04 | $21.04 | 319,534 |
| 2020-11-24 | $20.27 | $20.45 | $19.48 | $19.95 | $19.95 | 316,755 |
| 2020-11-23 | $21.06 | $21.50 | $19.88 | $20.03 | $20.03 | 433,910 |
| 2020-11-20 | $21.21 | $21.45 | $20.85 | $21.00 | $21.00 | 242,258 |
| 2020-11-19 | $20.80 | $21.49 | $20.50 | $21.38 | $21.38 | 178,922 |
| 2020-11-18 | $20.70 | $21.09 | $20.65 | $20.93 | $20.93 | 270,684 |
| 2020-11-17 | $20.10 | $20.92 | $20.02 | $20.64 | $20.64 | 371,390 |
| 2020-11-16 | $19.99 | $20.42 | $19.81 | $20.40 | $20.40 | 382,652 |
| 2020-11-13 | $19.54 | $19.99 | $19.27 | $19.70 | $19.70 | 323,818 |
| 2020-11-12 | $19.22 | $19.67 | $19.07 | $19.37 | $19.37 | 375,695 |
| 2020-11-11 | $19.18 | $19.66 | $18.82 | $19.37 | $19.37 | 332,302 |
| 2020-11-10 | $19.15 | $19.33 | $18.40 | $19.20 | $19.20 | 323,414 |
| 2020-11-09 | $19.52 | $19.94 | $18.78 | $18.82 | $18.82 | 420,711 |
| 2020-11-06 | $18.80 | $18.92 | $18.28 | $18.82 | $18.82 | 296,611 |
| 2020-11-05 | $17.47 | $19.30 | $17.47 | $18.79 | $18.79 | 589,924 |
| 2020-11-04 | $16.90 | $17.44 | $16.16 | $17.35 | $17.35 | 342,523 |
| 2020-11-03 | $16.26 | $17.03 | $16.03 | $16.87 | $16.87 | 334,650 |
| 2020-11-02 | $15.87 | $16.08 | $15.60 | $15.96 | $15.96 | 232,796 |
| 2020-10-30 | $16.07 | $16.21 | $15.27 | $15.55 | $15.55 | 331,869 |
| 2020-10-29 | $16.20 | $16.73 | $16.01 | $16.07 | $16.07 | 221,831 |
| 2020-10-28 | $16.80 | $16.90 | $16.19 | $16.29 | $16.29 | 315,852 |
| 2020-10-27 | $17.50 | $17.67 | $16.98 | $17.06 | $17.06 | 187,198 |
| 2020-10-26 | $17.66 | $17.80 | $17.45 | $17.49 | $17.49 | 239,300 |
| 2020-10-23 | $18.05 | $18.23 | $17.70 | $17.92 | $17.92 | 178,466 |
| 2020-10-22 | $17.91 | $18.23 | $17.79 | $17.83 | $17.83 | 202,804 |
| 2020-10-21 | $18.31 | $18.53 | $17.84 | $17.91 | $17.91 | 157,505 |
| 2020-10-20 | $18.28 | $18.66 | $18.10 | $18.28 | $18.28 | 176,420 |
| 2020-10-19 | $18.10 | $18.53 | $18.04 | $18.19 | $18.19 | 235,484 |
| 2020-10-16 | $18.21 | $18.45 | $18.01 | $18.14 | $18.14 | 216,324 |
| 2020-10-15 | $18.41 | $18.64 | $18.10 | $18.24 | $18.24 | 201,707 |
| 2020-10-14 | $19.39 | $19.50 | $18.49 | $18.53 | $18.53 | 250,432 |
| 2020-10-13 | $19.89 | $20.07 | $19.37 | $19.47 | $19.47 | 187,388 |
| 2020-10-12 | $19.44 | $19.86 | $19.10 | $19.74 | $19.74 | 156,719 |
| 2020-10-09 | $19.72 | $19.77 | $19.09 | $19.43 | $19.43 | 158,037 |
| 2020-10-08 | $19.33 | $19.51 | $19.17 | $19.41 | $19.41 | 165,277 |
| 2020-10-07 | $19.01 | $19.40 | $18.81 | $19.06 | $19.06 | 248,245 |
| 2020-10-06 | $19.58 | $19.69 | $18.64 | $18.74 | $18.74 | 303,662 |
| 2020-10-05 | $18.70 | $19.42 | $18.57 | $19.40 | $19.40 | 295,054 |
| 2020-10-02 | $17.65 | $18.68 | $17.52 | $18.51 | $18.51 | 272,607 |
| 2020-10-01 | $17.03 | $18.10 | $16.98 | $18.08 | $18.08 | 289,778 |
| 2020-09-30 | $17.51 | $17.71 | $16.99 | $17.08 | $17.08 | 233,936 |
| 2020-09-29 | $16.68 | $17.41 | $16.64 | $17.39 | $17.39 | 165,921 |
| 2020-09-28 | $16.65 | $16.81 | $16.49 | $16.71 | $16.71 | 143,677 |
| 2020-09-25 | $16.00 | $16.79 | $16.00 | $16.45 | $16.45 | 252,265 |
| 2020-09-24 | $16.68 | $16.92 | $16.13 | $16.15 | $16.15 | 285,197 |
| 2020-09-23 | $17.41 | $17.73 | $16.64 | $16.68 | $16.68 | 321,408 |
| 2020-09-22 | $17.55 | $17.62 | $17.02 | $17.46 | $17.46 | 218,889 |
| 2020-09-21 | $17.67 | $17.80 | $17.35 | $17.67 | $17.67 | 286,747 |
| 2020-09-18 | $17.99 | $18.26 | $17.73 | $18.16 | $18.16 | 694,111 |
| 2020-09-17 | $17.12 | $17.83 | $17.12 | $17.82 | $17.82 | 203,489 |
| 2020-09-16 | $17.29 | $17.46 | $17.01 | $17.31 | $17.31 | 217,242 |
| 2020-09-15 | $17.88 | $18.10 | $17.25 | $17.38 | $17.38 | 753,559 |
| 2020-09-14 | $17.78 | $18.14 | $17.68 | $17.88 | $17.88 | 142,564 |
| 2020-09-11 | $17.74 | $18.39 | $17.33 | $17.50 | $17.50 | 207,074 |
| 2020-09-10 | $18.16 | $18.60 | $17.34 | $17.66 | $17.66 | 461,788 |
| 2020-09-09 | $16.78 | $18.42 | $16.47 | $18.29 | $18.29 | 656,424 |
| 2020-09-08 | $15.80 | $16.26 | $15.58 | $15.61 | $15.61 | 243,498 |
| 2020-09-04 | $17.03 | $17.22 | $15.70 | $16.04 | $16.04 | 410,989 |
| 2020-09-03 | $17.57 | $17.57 | $16.62 | $17.03 | $17.03 | 324,791 |
| 2020-09-02 | $17.88 | $18.26 | $17.53 | $17.71 | $17.71 | 277,693 |
| 2020-09-01 | $17.61 | $18.00 | $17.55 | $17.93 | $17.93 | 272,085 |
| 2020-08-31 | $17.51 | $18.06 | $17.25 | $17.75 | $17.75 | 448,159 |
| 2020-08-28 | $16.97 | $17.24 | $16.76 | $17.21 | $17.21 | 369,430 |
| 2020-08-27 | $17.49 | $17.63 | $16.68 | $16.88 | $16.88 | 253,664 |
| 2020-08-26 | $17.84 | $17.84 | $17.37 | $17.63 | $17.63 | 198,187 |
| 2020-08-25 | $17.20 | $17.89 | $16.96 | $17.83 | $17.83 | 309,688 |
| 2020-08-24 | $18.57 | $18.92 | $16.60 | $17.20 | $17.20 | 537,528 |
| 2020-08-21 | $17.97 | $18.51 | $17.91 | $18.42 | $18.42 | 295,163 |
| 2020-08-20 | $17.65 | $18.19 | $17.65 | $18.13 | $18.13 | 209,099 |
| 2020-08-19 | $18.15 | $18.39 | $17.85 | $17.91 | $17.91 | 214,393 |
| 2020-08-18 | $18.57 | $19.04 | $17.94 | $18.25 | $18.25 | 298,104 |
| 2020-08-17 | $18.92 | $19.33 | $18.37 | $18.56 | $18.56 | 558,236 |
| 2020-08-14 | $20.05 | $20.09 | $18.59 | $18.75 | $18.75 | 1,112,611 |
| 2020-08-13 | $18.24 | $19.56 | $18.24 | $18.96 | $18.96 | 848,313 |
| 2020-08-12 | $17.62 | $17.74 | $17.42 | $17.58 | $17.58 | 264,844 |
| 2020-08-11 | $18.94 | $19.10 | $17.08 | $17.36 | $17.36 | 554,372 |
| 2020-08-10 | $17.80 | $18.56 | $17.49 | $18.46 | $18.46 | 576,373 |
| 2020-08-07 | $17.80 | $18.00 | $17.14 | $17.47 | $17.47 | 405,468 |
| 2020-08-06 | $16.98 | $17.31 | $16.55 | $17.04 | $17.04 | 325,891 |
| 2020-08-05 | $16.86 | $16.86 | $16.46 | $16.78 | $16.78 | 326,956 |
| 2020-08-04 | $15.59 | $16.78 | $15.59 | $16.72 | $16.72 | 315,033 |
| 2020-08-03 | $15.51 | $15.69 | $15.26 | $15.59 | $15.59 | 212,259 |
| 2020-07-31 | $15.99 | $16.22 | $14.81 | $15.35 | $15.35 | 270,481 |
| 2020-07-30 | $15.75 | $16.18 | $15.75 | $16.18 | $16.18 | 167,451 |
| 2020-07-29 | $15.47 | $16.05 | $15.47 | $16.02 | $16.02 | 164,518 |
| 2020-07-28 | $15.34 | $15.76 | $15.27 | $15.31 | $15.31 | 90,628 |
| 2020-07-27 | $15.39 | $15.65 | $15.10 | $15.43 | $15.43 | 112,326 |
| 2020-07-24 | $15.64 | $15.88 | $15.31 | $15.46 | $15.46 | 124,979 |
| 2020-07-23 | $16.05 | $16.10 | $15.35 | $15.65 | $15.65 | 169,347 |
| 2020-07-22 | $16.08 | $16.31 | $15.69 | $16.14 | $16.14 | 324,740 |
| 2020-07-21 | $15.44 | $15.82 | $15.30 | $15.32 | $15.32 | 189,490 |
| 2020-07-20 | $15.49 | $15.75 | $15.10 | $15.29 | $15.29 | 271,615 |
| 2020-07-17 | $16.24 | $16.36 | $15.62 | $15.62 | $15.62 | 147,000 |
| 2020-07-16 | $15.68 | $16.36 | $15.66 | $16.34 | $16.34 | 262,700 |
| 2020-07-15 | $15.95 | $16.39 | $15.80 | $15.83 | $15.83 | 284,300 |
| 2020-07-14 | $15.30 | $15.95 | $15.11 | $15.90 | $15.90 | 240,300 |
| 2020-07-13 | $16.13 | $16.13 | $15.23 | $15.32 | $15.32 | 323,100 |
| 2020-07-10 | $15.90 | $16.20 | $15.72 | $15.92 | $15.92 | 191,100 |
| 2020-07-09 | $16.22 | $16.32 | $15.55 | $16.01 | $16.01 | 232,900 |
| 2020-07-08 | $16.38 | $16.49 | $15.90 | $16.18 | $16.18 | 276,600 |
| 2020-07-07 | $16.88 | $17.14 | $16.32 | $16.35 | $16.35 | 185,400 |
| 2020-07-06 | $17.16 | $17.49 | $16.72 | $17.12 | $17.12 | 207,000 |
| 2020-07-02 | $17.60 | $17.60 | $16.90 | $17.01 | $17.01 | 307,400 |
| 2020-07-01 | $17.40 | $17.54 | $17.29 | $17.29 | $17.29 | 420,900 |
| 2020-06-30 | $16.28 | $17.33 | $16.28 | $17.33 | $17.33 | 1,127,500 |
| 2020-06-29 | $16.92 | $17.16 | $16.13 | $16.46 | $16.46 | 436,000 |
| 2020-06-26 | $16.95 | $17.22 | $15.43 | $16.66 | $16.66 | 8,553,336 |
| 2020-06-25 | $16.88 | $18.07 | $16.72 | $17.05 | $17.05 | 1,706,013 |
| 2020-06-24 | $16.05 | $17.46 | $16.01 | $17.02 | $17.02 | 1,532,730 |
| 2020-06-23 | $18.21 | $18.37 | $15.40 | $16.12 | $16.12 | 2,923,221 |
| 2020-06-22 | $17.51 | $18.09 | $17.42 | $17.98 | $17.98 | 1,536,376 |
| 2020-06-19 | $16.81 | $17.74 | $16.61 | $17.36 | $17.36 | 3,415,756 |
| 2020-06-18 | $16.27 | $16.75 | $16.00 | $16.58 | $16.58 | 1,440,286 |
| 2020-06-17 | $15.58 | $16.40 | $15.39 | $16.28 | $16.28 | 1,834,026 |
| 2020-06-16 | $14.95 | $15.50 | $14.80 | $15.45 | $15.45 | 1,058,554 |
| 2020-06-15 | $14.63 | $14.95 | $14.14 | $14.92 | $14.92 | 1,087,543 |
| 2020-06-12 | $14.58 | $14.72 | $14.25 | $14.72 | $14.72 | 616,834 |
| 2020-06-11 | $13.88 | $14.67 | $13.75 | $14.34 | $14.34 | 692,123 |
| 2020-06-10 | $14.62 | $14.68 | $14.02 | $14.60 | $14.60 | 778,190 |
| 2020-06-09 | $14.01 | $14.39 | $13.71 | $14.31 | $14.31 | 583,354 |
| 2020-06-08 | $14.17 | $14.45 | $13.76 | $13.87 | $13.87 | 763,836 |
| 2020-06-05 | $14.02 | $14.02 | $13.55 | $13.76 | $13.76 | 566,803 |
| 2020-06-04 | $13.44 | $13.58 | $13.21 | $13.36 | $13.36 | 430,989 |
| 2020-06-03 | $13.10 | $13.45 | $12.47 | $13.35 | $13.35 | 474,929 |
| 2020-06-02 | $12.33 | $13.05 | $12.21 | $12.85 | $12.85 | 473,632 |
| 2020-06-01 | $11.54 | $12.20 | $11.51 | $12.09 | $12.09 | 244,807 |
| 2020-05-29 | $11.70 | $11.70 | $11.27 | $11.50 | $11.50 | 95,400 |
| 2020-05-28 | $11.42 | $11.69 | $11.27 | $11.62 | $11.62 | 97,737 |
| 2020-05-27 | $11.88 | $11.99 | $11.13 | $11.43 | $11.43 | 207,398 |
| 2020-05-26 | $11.70 | $11.84 | $11.48 | $11.52 | $11.52 | 98,883 |
| 2020-05-22 | $11.66 | $11.69 | $11.27 | $11.42 | $11.42 | 157,070 |
| 2020-05-21 | $11.49 | $11.80 | $11.00 | $11.49 | $11.49 | 204,068 |
| 2020-05-20 | $11.61 | $11.61 | $11.22 | $11.34 | $11.34 | 176,066 |
| 2020-05-19 | $11.90 | $12.05 | $11.41 | $11.60 | $11.60 | 124,179 |
| 2020-05-18 | $12.26 | $12.56 | $11.55 | $11.74 | $11.74 | 326,883 |
| 2020-05-15 | $12.24 | $12.34 | $11.64 | $11.98 | $11.98 | 104,713 |
| 2020-05-14 | $11.67 | $12.98 | $11.15 | $11.59 | $11.59 | 375,564 |
| 2020-05-13 | $12.81 | $12.96 | $11.10 | $11.62 | $11.62 | 285,301 |
| 2020-05-12 | $12.21 | $13.48 | $12.00 | $12.22 | $12.22 | 375,106 |
| 2020-05-11 | $11.70 | $11.99 | $11.45 | $11.49 | $11.49 | 204,407 |
| 2020-05-08 | $10.50 | $11.68 | $10.50 | $11.58 | $11.58 | 221,727 |
| 2020-05-07 | $10.27 | $10.80 | $10.10 | $10.19 | $10.19 | 137,395 |
| 2020-05-06 | $10.80 | $10.98 | $10.08 | $10.29 | $10.29 | 93,998 |
| 2020-05-05 | $11.05 | $11.19 | $10.65 | $10.88 | $10.88 | 78,164 |
| 2020-05-04 | $10.22 | $12.05 | $10.13 | $10.64 | $10.64 | 221,103 |
| 2020-05-01 | $10.40 | $10.94 | $10.11 | $10.18 | $10.18 | 95,648 |
| 2020-04-30 | $11.05 | $11.25 | $10.05 | $10.40 | $10.40 | 89,779 |
| 2020-04-29 | $11.00 | $11.57 | $10.70 | $10.93 | $10.93 | 135,005 |
| 2020-04-28 | $10.85 | $11.19 | $10.83 | $11.00 | $11.00 | 111,369 |
| 2020-04-27 | $10.67 | $10.91 | $10.44 | $10.78 | $10.78 | 73,901 |
| 2020-04-24 | $10.24 | $10.41 | $9.99 | $10.11 | $10.11 | 59,447 |
| 2020-04-23 | $10.00 | $10.54 | $9.89 | $9.98 | $9.98 | 83,764 |
| 2020-04-22 | $10.06 | $10.30 | $9.62 | $9.99 | $9.99 | 67,604 |
| 2020-04-21 | $9.30 | $9.99 | $9.07 | $9.63 | $9.63 | 68,913 |
| 2020-04-20 | $10.35 | $10.35 | $9.30 | $9.58 | $9.58 | 81,234 |
| 2020-04-17 | $10.15 | $10.60 | $9.73 | $9.91 | $9.91 | 77,218 |
| 2020-04-16 | $10.42 | $10.45 | $9.51 | $10.13 | $10.13 | 76,214 |
| 2020-04-15 | $10.99 | $10.99 | $10.00 | $10.42 | $10.42 | 68,409 |
| 2020-04-14 | $10.82 | $11.18 | $10.29 | $10.94 | $10.94 | 95,992 |
| 2020-04-13 | $10.90 | $11.09 | $10.50 | $11.09 | $11.09 | 92,513 |
| 2020-04-09 | $11.30 | $12.00 | $10.90 | $11.00 | $11.00 | 174,528 |
| 2020-04-08 | $12.76 | $12.76 | $11.50 | $11.80 | $11.80 | 71,373 |
| 2020-04-07 | $12.70 | $12.85 | $11.87 | $12.00 | $12.00 | 57,244 |
| 2020-04-06 | $11.59 | $12.20 | $11.59 | $11.99 | $11.99 | 17,322 |
| 2020-04-03 | $12.40 | $12.40 | $11.63 | $11.63 | $11.63 | 17,310 |
| 2020-04-02 | $12.82 | $12.91 | $11.92 | $12.27 | $12.27 | 24,627 |
| 2020-04-01 | $12.39 | $12.81 | $11.56 | $12.31 | $12.31 | 31,734 |
| 2020-03-31 | $11.71 | $12.68 | $11.71 | $12.54 | $12.54 | 23,413 |
| 2020-03-30 | $11.46 | $12.39 | $11.46 | $12.12 | $12.12 | 22,861 |
| 2020-03-27 | $11.40 | $12.50 | $11.23 | $12.32 | $12.32 | 39,129 |
| 2020-03-26 | $12.18 | $12.75 | $11.65 | $11.98 | $11.98 | 91,211 |
| 2020-03-25 | $12.64 | $12.64 | $11.11 | $11.75 | $11.75 | 87,735 |
| 2020-03-24 | $11.55 | $12.44 | $10.10 | $12.18 | $12.18 | 120,346 |
| 2020-03-23 | $10.00 | $11.05 | $9.13 | $11.05 | $11.05 | 89,700 |
| 2020-03-20 | $10.36 | $11.45 | $8.51 | $10.15 | $10.15 | 182,941 |
| 2020-03-19 | $10.00 | $11.17 | $10.00 | $10.15 | $10.15 | 130,178 |
| 2020-03-18 | $11.32 | $11.64 | $10.17 | $10.31 | $10.31 | 130,933 |
| 2020-03-17 | $12.76 | $13.33 | $11.63 | $11.69 | $11.69 | 178,634 |
| 2020-03-16 | $21.22 | $21.22 | $11.06 | $11.55 | $11.55 | 471,760 |
| 2020-03-13 | $24.06 | $27.69 | $20.06 | $22.22 | $22.22 | 112,769 |
| 2020-03-12 | $24.05 | $26.18 | $22.35 | $23.33 | $23.33 | 108,372 |
| 2020-03-11 | $23.00 | $29.78 | $22.58 | $27.98 | $27.98 | 288,055 |
| 2020-03-10 | $23.80 | $32.00 | $23.80 | $25.65 | $25.65 | 287,099 |
| 2020-03-09 | $26.40 | $26.40 | $20.00 | $22.95 | $22.95 | 311,535 |
| 2020-03-06 | $26.00 | $29.22 | $24.59 | $26.54 | $26.54 | 189,477 |
| 2020-03-05 | $24.23 | $27.89 | $23.16 | $23.40 | $23.40 | 204,782 |
| 2020-03-04 | $21.37 | $25.27 | $21.37 | $25.10 | $25.10 | 133,440 |
| 2020-03-03 | $23.50 | $24.05 | $20.59 | $20.99 | $20.99 | 96,341 |
| 2020-03-02 | $18.90 | $22.86 | $18.90 | $22.86 | $22.86 | 142,572 |
| 2020-02-28 | $20.82 | $20.82 | $17.72 | $19.08 | $19.08 | 87,879 |
| 2020-02-27 | $19.97 | $19.97 | $17.35 | $19.15 | $19.15 | 187,973 |
| 2020-02-26 | $19.72 | $20.39 | $19.72 | $20.07 | $20.07 | 145,692 |
| 2020-02-25 | $18.68 | $20.26 | $18.15 | $19.58 | $19.58 | 179,663 |
| 2020-02-24 | $18.37 | $18.50 | $17.24 | $18.50 | $18.50 | 111,281 |
| 2020-02-21 | $19.00 | $19.00 | $18.32 | $19.00 | $19.00 | 114,523 |
| 2020-02-20 | $18.14 | $19.10 | $18.00 | $18.41 | $18.41 | 146,459 |
| 2020-02-19 | $16.65 | $18.43 | $16.64 | $17.69 | $17.69 | 141,493 |
| 2020-02-18 | $16.25 | $16.99 | $15.71 | $16.55 | $16.55 | 77,377 |
| 2020-02-14 | $15.37 | $16.27 | $15.20 | $16.27 | $16.27 | 138,501 |
| 2020-02-13 | $13.99 | $15.48 | $13.82 | $15.14 | $15.14 | 106,049 |
| 2020-02-12 | $12.84 | $14.27 | $12.84 | $14.08 | $14.08 | 137,812 |
| 2020-02-11 | $12.66 | $13.81 | $12.65 | $12.81 | $12.81 | 148,698 |
| 2020-02-10 | $13.88 | $14.31 | $12.58 | $12.60 | $12.60 | 165,702 |
| 2020-02-07 | $14.61 | $14.61 | $13.91 | $14.16 | $14.16 | 131,894 |
| 2020-02-06 | $14.89 | $14.89 | $13.65 | $14.23 | $14.23 | 123,778 |
| 2020-02-05 | $13.36 | $14.69 | $13.00 | $14.11 | $14.11 | 211,138 |
| 2020-02-04 | $13.90 | $14.00 | $12.80 | $12.85 | $12.85 | 213,464 |
| 2020-02-03 | $16.40 | $16.40 | $13.82 | $14.25 | $14.25 | 158,183 |
| 2020-01-31 | $16.75 | $16.99 | $15.48 | $16.66 | $16.66 | 329,587 |
| 2020-01-30 | $18.20 | $23.86 | $16.07 | $19.40 | $19.40 | 1,979,146 |
| 2020-01-29 | $11.74 | $17.50 | $11.70 | $17.30 | $17.30 | 632,228 |
| 2020-01-28 | $11.71 | $12.02 | $11.50 | $11.80 | $11.80 | 98,558 |
| 2020-01-27 | $12.00 | $12.14 | $11.69 | $11.71 | $11.71 | 289,007 |
| 2020-01-24 | $11.51 | $12.12 | $11.51 | $11.72 | $11.72 | 252,841 |
| 2020-01-23 | $11.45 | $12.46 | $11.38 | $11.83 | $11.83 | 441,802 |
| 2020-01-22 | $10.74 | $12.26 | $10.74 | $11.50 | $11.50 | 436,475 |
| 2020-01-21 | $11.05 | $12.60 | $10.50 | $10.52 | $10.52 | 484,600 |
Vivint Smart Home Inc - Class A (VVNT) News Headlines
Recent Vivint Smart Home Inc - Class A (VVNT) News
Similar Companies to Vivint Smart Home Inc - Class A (VVNT) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |