Entain plc (GMVHY) Exchange: PINK
Data as of May 3, 2024
$9.80 ($0.04) 0.41%
Entain plc - Daily Information
Click for more stock information on Entain plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.96 |
| Previous Close | $9.80 |
| High | $9.99 |
| Low | $9.80 |
| Adjusted Open | $9.96 |
| Previous Adjusted Close | $9.80 |
| Adjusted High | $9.99 |
| Adjusted Low | $9.80 |
About Entain plc (GMVHY)
GVC Holdings Plc ADR
Invest in Entain plc (GMVHY)
Historical Stock Data for Entain plc (GMVHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $9.96 | $9.99 | $9.80 | $9.80 | $9.80 | 9,831 |
| 2024-05-02 | $9.65 | $9.82 | $9.64 | $9.76 | $9.76 | 16,608 |
| 2024-05-01 | $9.81 | $9.95 | $9.75 | $9.92 | $9.92 | 11,264 |
| 2024-04-30 | $9.84 | $9.94 | $9.74 | $9.79 | $9.79 | 43,594 |
| 2024-04-29 | $9.87 | $10.26 | $9.87 | $10.23 | $10.23 | 22,235 |
| 2024-04-26 | $9.94 | $9.94 | $9.68 | $9.78 | $9.78 | 29,820 |
| 2024-04-25 | $10.13 | $10.19 | $10.02 | $10.13 | $10.13 | 43,991 |
| 2024-04-24 | $10.21 | $10.22 | $10.07 | $10.21 | $10.21 | 57,417 |
| 2024-04-23 | $10.50 | $10.58 | $10.40 | $10.57 | $10.57 | 80,262 |
| 2024-04-22 | $10.47 | $10.57 | $10.44 | $10.56 | $10.56 | 80,442 |
| 2024-04-19 | $10.22 | $10.42 | $10.22 | $10.42 | $10.42 | 10,574 |
| 2024-04-18 | $10.14 | $10.25 | $10.11 | $10.25 | $10.25 | 72,546 |
| 2024-04-17 | $10.15 | $10.18 | $10.06 | $10.09 | $10.09 | 83,075 |
| 2024-04-16 | $9.98 | $10.12 | $9.91 | $10.08 | $10.08 | 94,013 |
| 2024-04-15 | $10.17 | $10.19 | $10.01 | $10.10 | $10.10 | 68,306 |
| 2024-04-12 | $10.22 | $10.26 | $10.12 | $10.15 | $10.15 | 16,508 |
| 2024-04-11 | $10.35 | $10.35 | $10.05 | $10.13 | $10.13 | 86,364 |
| 2024-04-10 | $10.28 | $10.33 | $10.07 | $10.07 | $10.07 | 38,868 |
| 2024-04-09 | $10.35 | $10.44 | $10.33 | $10.35 | $10.35 | 75,140 |
| 2024-04-08 | $10.44 | $10.44 | $10.24 | $10.35 | $10.35 | 75,140 |
| 2024-04-05 | $9.72 | $9.87 | $9.69 | $9.85 | $9.85 | 25,114 |
| 2024-04-04 | $9.97 | $10.08 | $9.87 | $9.89 | $9.89 | 47,983 |
| 2024-04-03 | $9.35 | $9.55 | $9.35 | $9.46 | $9.46 | 39,612 |
| 2024-04-02 | $9.65 | $9.65 | $9.46 | $9.46 | $9.46 | 39,565 |
| 2024-04-01 | $9.66 | $10.25 | $9.66 | $10.08 | $10.08 | 21,955 |
| 2024-03-28 | $9.98 | $10.11 | $9.95 | $9.99 | $9.99 | 97,773 |
| 2024-03-27 | $9.75 | $9.98 | $9.69 | $9.90 | $9.90 | 25,396 |
| 2024-03-26 | $9.90 | $10.02 | $9.86 | $9.94 | $9.94 | 32,116 |
| 2024-03-25 | $9.87 | $9.99 | $9.85 | $9.85 | $9.85 | 35,131 |
| 2024-03-22 | $9.93 | $9.93 | $9.80 | $9.86 | $9.86 | 39,690 |
| 2024-03-21 | $9.88 | $9.92 | $9.84 | $9.84 | $9.84 | 27,514 |
| 2024-03-20 | $9.67 | $9.90 | $9.67 | $9.83 | $9.83 | 33,476 |
| 2024-03-19 | $9.57 | $9.88 | $9.57 | $9.75 | $9.75 | 42,614 |
| 2024-03-18 | $9.82 | $9.92 | $9.73 | $9.78 | $9.78 | 38,434 |
| 2024-03-15 | $9.84 | $10.01 | $9.70 | $9.82 | $9.82 | 17,328 |
| 2024-03-14 | $9.90 | $9.94 | $9.78 | $9.91 | $9.80 | 15,240 |
| 2024-03-13 | $9.89 | $10.01 | $9.83 | $9.91 | $9.80 | 15,215 |
| 2024-03-12 | $9.69 | $9.83 | $9.64 | $9.72 | $9.61 | 29,354 |
| 2024-03-11 | $9.39 | $9.39 | $9.17 | $9.33 | $9.22 | 47,272 |
| 2024-03-08 | $9.81 | $9.81 | $9.50 | $9.50 | $9.39 | 31,459 |
| 2024-03-07 | $10.12 | $10.16 | $10.03 | $10.05 | $9.93 | 51,704 |
| 2024-03-06 | $10.48 | $10.65 | $10.45 | $10.54 | $10.54 | 25,368 |
| 2024-03-05 | $10.68 | $10.68 | $10.50 | $10.52 | $10.52 | 68,996 |
| 2024-03-04 | $10.96 | $10.96 | $10.65 | $10.70 | $10.70 | 29,225 |
| 2024-03-01 | $11.55 | $11.62 | $11.53 | $11.56 | $11.56 | 19,513 |
| 2024-02-29 | $11.67 | $11.67 | $11.50 | $11.56 | $11.56 | 75,631 |
| 2024-02-28 | $11.49 | $11.60 | $11.46 | $11.48 | $11.48 | 23,823 |
| 2024-02-27 | $11.50 | $11.64 | $11.50 | $11.64 | $11.64 | 12,946 |
| 2024-02-26 | $11.50 | $11.50 | $11.37 | $11.40 | $11.40 | 17,766 |
| 2024-02-23 | $11.51 | $11.60 | $11.42 | $11.54 | $11.54 | 15,415 |
| 2024-02-22 | $11.59 | $11.60 | $11.37 | $11.57 | $11.57 | 24,043 |
| 2024-02-21 | $11.37 | $11.40 | $11.14 | $11.29 | $11.29 | 14,410 |
| 2024-02-20 | $11.67 | $11.67 | $11.54 | $11.62 | $11.62 | 21,458 |
| 2024-02-16 | $11.73 | $11.77 | $11.61 | $11.77 | $11.77 | 9,853 |
| 2024-02-15 | $11.80 | $11.89 | $11.73 | $11.83 | $11.83 | 22,112 |
| 2024-02-14 | $11.61 | $11.78 | $11.58 | $11.71 | $11.71 | 32,360 |
| 2024-02-13 | $12.32 | $12.44 | $12.12 | $12.18 | $12.18 | 21,392 |
| 2024-02-12 | $12.86 | $12.90 | $12.75 | $12.78 | $12.78 | 18,232 |
| 2024-02-09 | $12.58 | $12.85 | $12.57 | $12.79 | $12.79 | 21,358 |
| 2024-02-08 | $12.31 | $12.44 | $12.31 | $12.42 | $12.42 | 9,427 |
| 2024-02-07 | $12.23 | $12.34 | $12.22 | $12.25 | $12.25 | 17,891 |
| 2024-02-06 | $12.07 | $12.18 | $12.07 | $12.13 | $12.13 | 62,405 |
| 2024-02-05 | $12.35 | $12.44 | $12.35 | $12.44 | $12.44 | 13,297 |
| 2024-02-02 | $12.45 | $12.53 | $12.40 | $12.46 | $12.46 | 28,416 |
| 2024-02-01 | $12.33 | $12.56 | $12.32 | $12.56 | $12.56 | 5,795 |
| 2024-01-31 | $12.19 | $12.32 | $12.17 | $12.17 | $12.17 | 5,332 |
| 2024-01-30 | $12.16 | $12.17 | $11.99 | $12.14 | $12.14 | 9,177 |
| 2024-01-29 | $12.22 | $12.52 | $12.21 | $12.48 | $12.48 | 19,127 |
| 2024-01-26 | $12.39 | $12.41 | $12.23 | $12.28 | $12.28 | 9,109 |
| 2024-01-25 | $12.27 | $12.30 | $12.01 | $12.04 | $12.04 | 12,929 |
| 2024-01-24 | $12.49 | $12.53 | $12.28 | $12.28 | $12.28 | 20,222 |
| 2024-01-23 | $12.39 | $12.44 | $12.32 | $12.40 | $12.40 | 14,184 |
| 2024-01-22 | $11.94 | $12.25 | $11.94 | $12.16 | $12.16 | 51,719 |
| 2024-01-19 | $11.81 | $11.81 | $11.58 | $11.72 | $11.72 | 52,224 |
| 2024-01-18 | $11.96 | $12.08 | $11.91 | $12.01 | $12.01 | 36,006 |
| 2024-01-17 | $11.55 | $11.55 | $11.25 | $11.27 | $11.27 | 33,368 |
| 2024-01-16 | $11.92 | $11.98 | $11.77 | $11.89 | $11.89 | 23,150 |
| 2024-01-12 | $12.10 | $12.20 | $11.95 | $11.95 | $11.95 | 42,556 |
| 2024-01-11 | $12.20 | $12.25 | $12.00 | $12.14 | $12.14 | 47,039 |
| 2024-01-10 | $12.19 | $12.20 | $12.00 | $12.13 | $12.13 | 21,813 |
| 2024-01-09 | $12.56 | $12.56 | $12.35 | $12.47 | $12.47 | 28,964 |
| 2024-01-08 | $12.42 | $12.65 | $12.42 | $12.65 | $12.65 | 40,873 |
| 2024-01-05 | $12.36 | $12.52 | $12.35 | $12.46 | $12.46 | 23,354 |
| 2024-01-04 | $12.28 | $12.36 | $12.17 | $12.27 | $12.27 | 52,891 |
| 2024-01-03 | $12.41 | $12.42 | $12.30 | $12.33 | $12.33 | 22,176 |
| 2024-01-02 | $12.51 | $12.51 | $12.42 | $12.51 | $12.51 | 23,929 |
| 2023-12-29 | $12.30 | $13.08 | $12.30 | $12.62 | $12.62 | 9,252 |
| 2023-12-28 | $12.65 | $12.79 | $12.59 | $12.66 | $12.66 | 23,168 |
| 2023-12-27 | $12.74 | $12.85 | $12.72 | $12.80 | $12.80 | 32,830 |
| 2023-12-26 | $12.54 | $12.65 | $12.48 | $12.65 | $12.65 | 23,241 |
| 2023-12-22 | $12.71 | $12.72 | $12.35 | $12.65 | $12.65 | 47,112 |
| 2023-12-21 | $12.70 | $12.83 | $12.60 | $12.78 | $12.78 | 52,203 |
| 2023-12-20 | $12.92 | $12.96 | $12.70 | $12.74 | $12.74 | 39,372 |
| 2023-12-19 | $12.75 | $12.98 | $12.72 | $12.89 | $12.89 | 40,374 |
| 2023-12-18 | $12.40 | $12.53 | $12.25 | $12.45 | $12.45 | 32,911 |
| 2023-12-15 | $11.83 | $11.98 | $11.76 | $11.87 | $11.87 | 29,989 |
| 2023-12-14 | $11.62 | $11.79 | $11.61 | $11.67 | $11.67 | 74,893 |
| 2023-12-13 | $10.50 | $10.74 | $10.50 | $10.74 | $10.74 | 60,245 |
| 2023-12-12 | $10.22 | $10.22 | $10.05 | $10.08 | $10.08 | 40,469 |
| 2023-12-11 | $10.10 | $10.21 | $10.06 | $10.12 | $10.12 | 83,404 |
| 2023-12-08 | $9.98 | $10.13 | $9.95 | $10.03 | $10.03 | 20,691 |
| 2023-12-07 | $9.92 | $10.07 | $9.85 | $9.98 | $9.98 | 65,043 |
| 2023-12-06 | $10.10 | $10.19 | $10.04 | $10.04 | $10.04 | 38,363 |
| 2023-12-05 | $10.08 | $10.08 | $9.87 | $9.94 | $9.94 | 45,456 |
| 2023-12-04 | $9.91 | $10.25 | $9.85 | $10.06 | $10.06 | 159,842 |
| 2023-12-01 | $9.95 | $10.27 | $9.89 | $10.26 | $10.26 | 28,040 |
| 2023-11-30 | $10.19 | $10.19 | $9.99 | $10.07 | $10.07 | 81,558 |
| 2023-11-29 | $10.22 | $10.25 | $10.10 | $10.12 | $10.12 | 32,584 |
| 2023-11-28 | $10.41 | $10.63 | $10.38 | $10.46 | $10.46 | 34,028 |
| 2023-11-27 | $10.60 | $10.75 | $10.59 | $10.67 | $10.67 | 42,467 |
| 2023-11-24 | $10.61 | $10.82 | $10.58 | $10.73 | $10.73 | 19,113 |
| 2023-11-22 | $10.79 | $10.98 | $10.67 | $10.95 | $10.95 | 30,036 |
| 2023-11-21 | $10.31 | $10.41 | $10.31 | $10.36 | $10.36 | 57,671 |
| 2023-11-20 | $10.56 | $10.74 | $10.56 | $10.72 | $10.72 | 42,435 |
| 2023-11-17 | $10.65 | $10.65 | $10.48 | $10.59 | $10.59 | 11,319 |
| 2023-11-16 | $10.47 | $10.55 | $10.45 | $10.49 | $10.49 | 36,083 |
| 2023-11-15 | $10.88 | $10.88 | $10.70 | $10.73 | $10.73 | 16,991 |
| 2023-11-14 | $10.90 | $10.99 | $10.86 | $10.91 | $10.91 | 49,593 |
| 2023-11-13 | $11.07 | $11.11 | $10.77 | $10.93 | $10.93 | 30,855 |
| 2023-11-10 | $11.37 | $11.37 | $11.22 | $11.36 | $11.36 | 12,350 |
| 2023-11-09 | $11.59 | $11.68 | $11.45 | $11.45 | $11.45 | 18,929 |
| 2023-11-08 | $11.90 | $11.91 | $11.68 | $11.74 | $11.74 | 16,519 |
| 2023-11-07 | $11.47 | $11.58 | $11.47 | $11.54 | $11.54 | 18,924 |
| 2023-11-06 | $11.67 | $11.67 | $11.47 | $11.47 | $11.47 | 41,415 |
| 2023-11-03 | $10.95 | $11.36 | $10.95 | $11.33 | $11.33 | 29,651 |
| 2023-11-02 | $11.50 | $11.52 | $10.64 | $10.80 | $10.80 | 29,238 |
| 2023-11-01 | $11.25 | $11.45 | $11.25 | $11.40 | $11.40 | 110,592 |
| 2023-10-31 | $11.26 | $11.33 | $11.21 | $11.29 | $11.29 | 182,044 |
| 2023-10-30 | $11.12 | $11.18 | $10.96 | $11.12 | $11.12 | 322,778 |
| 2023-10-27 | $11.15 | $11.15 | $10.94 | $10.94 | $10.94 | 793,799 |
| 2023-10-26 | $11.03 | $11.13 | $10.95 | $11.04 | $11.04 | 475,299 |
| 2023-10-25 | $11.06 | $11.26 | $11.01 | $11.10 | $11.10 | 69,531 |
| 2023-10-24 | $11.28 | $11.44 | $11.28 | $11.37 | $11.37 | 158,680 |
| 2023-10-23 | $11.21 | $11.47 | $11.10 | $11.32 | $11.32 | 51,321 |
| 2023-10-20 | $11.19 | $11.37 | $11.19 | $11.27 | $11.27 | 83,983 |
| 2023-10-19 | $11.40 | $11.51 | $11.33 | $11.34 | $11.34 | 73,053 |
| 2023-10-18 | $11.63 | $11.67 | $11.49 | $11.56 | $11.56 | 39,726 |
| 2023-10-17 | $11.58 | $11.70 | $11.57 | $11.60 | $11.60 | 94,573 |
| 2023-10-16 | $11.53 | $11.70 | $11.50 | $11.65 | $11.65 | 157,308 |
| 2023-10-13 | $11.33 | $11.37 | $11.23 | $11.26 | $11.26 | 21,419 |
| 2023-10-12 | $11.65 | $11.65 | $11.47 | $11.55 | $11.55 | 49,890 |
| 2023-10-11 | $11.59 | $11.65 | $11.53 | $11.63 | $11.63 | 49,835 |
| 2023-10-10 | $11.65 | $11.76 | $11.65 | $11.72 | $11.72 | 100,586 |
| 2023-10-09 | $11.28 | $11.31 | $11.16 | $11.27 | $11.27 | 75,582 |
| 2023-10-06 | $11.00 | $11.39 | $10.95 | $11.37 | $11.37 | 55,370 |
| 2023-10-05 | $11.17 | $11.17 | $10.93 | $11.05 | $11.05 | 99,955 |
| 2023-10-04 | $11.19 | $11.21 | $10.91 | $10.98 | $10.98 | 53,277 |
| 2023-10-03 | $11.41 | $11.41 | $11.24 | $11.28 | $11.28 | 51,547 |
| 2023-10-02 | $11.43 | $11.46 | $11.27 | $11.29 | $11.29 | 53,638 |
| 2023-09-29 | $11.36 | $11.48 | $11.26 | $11.37 | $11.37 | 40,215 |
| 2023-09-28 | $11.10 | $11.35 | $11.10 | $11.29 | $11.29 | 139,241 |
| 2023-09-27 | $11.50 | $11.50 | $11.27 | $11.39 | $11.39 | 96,682 |
| 2023-09-26 | $11.48 | $11.58 | $11.42 | $11.43 | $11.43 | 78,582 |
| 2023-09-25 | $11.36 | $11.41 | $10.97 | $11.18 | $11.18 | 97,109 |
| 2023-09-22 | $13.04 | $13.09 | $12.82 | $12.88 | $12.88 | 67,096 |
| 2023-09-21 | $13.35 | $13.41 | $13.26 | $13.27 | $13.27 | 31,987 |
| 2023-09-20 | $13.71 | $13.84 | $13.57 | $13.57 | $13.57 | 27,306 |
| 2023-09-19 | $13.68 | $13.68 | $13.40 | $13.45 | $13.45 | 47,049 |
| 2023-09-18 | $13.79 | $13.86 | $13.69 | $13.71 | $13.71 | 34,064 |
| 2023-09-15 | $14.33 | $14.33 | $14.17 | $14.19 | $14.19 | 94,391 |
| 2023-09-14 | $14.21 | $14.40 | $14.10 | $14.27 | $14.27 | 20,111 |
| 2023-09-13 | $14.50 | $14.56 | $14.43 | $14.43 | $14.43 | 11,044 |
| 2023-09-12 | $14.48 | $14.52 | $14.38 | $14.49 | $14.49 | 46,404 |
| 2023-09-11 | $14.64 | $14.64 | $14.51 | $14.51 | $14.51 | 168,194 |
| 2023-09-08 | $14.26 | $14.66 | $14.26 | $14.52 | $14.52 | 12,432 |
| 2023-09-07 | $14.20 | $14.20 | $14.01 | $14.06 | $14.06 | 60,143 |
| 2023-09-06 | $14.52 | $14.52 | $14.38 | $14.42 | $14.42 | 151,064 |
| 2023-09-05 | $14.57 | $14.66 | $14.57 | $14.65 | $14.65 | 14,717 |
| 2023-09-01 | $14.80 | $14.80 | $14.46 | $14.51 | $14.51 | 31,289 |
| 2023-08-31 | $14.73 | $14.82 | $14.60 | $14.70 | $14.70 | 31,754 |
| 2023-08-30 | $14.87 | $14.87 | $14.70 | $14.80 | $14.80 | 125,337 |
| 2023-08-29 | $14.76 | $14.84 | $14.67 | $14.80 | $14.80 | 38,377 |
| 2023-08-28 | $14.62 | $14.99 | $14.62 | $14.89 | $14.89 | 39,470 |
| 2023-08-25 | $14.53 | $14.65 | $14.43 | $14.58 | $14.58 | 81,183 |
| 2023-08-24 | $14.87 | $14.87 | $14.54 | $14.65 | $14.65 | 16,588 |
| 2023-08-23 | $14.65 | $14.87 | $14.63 | $14.87 | $14.87 | 30,579 |
| 2023-08-22 | $14.84 | $14.90 | $14.73 | $14.82 | $14.82 | 28,342 |
| 2023-08-21 | $14.87 | $15.03 | $14.69 | $14.88 | $14.88 | 36,206 |
| 2023-08-18 | $14.60 | $15.13 | $14.60 | $14.94 | $14.94 | 15,561 |
| 2023-08-17 | $15.17 | $15.25 | $14.97 | $14.97 | $14.86 | 21,250 |
| 2023-08-16 | $15.62 | $15.79 | $15.57 | $15.79 | $15.67 | 12,274 |
| 2023-08-15 | $15.76 | $15.87 | $15.64 | $15.71 | $15.71 | 14,014 |
| 2023-08-14 | $16.01 | $16.23 | $15.91 | $16.13 | $16.13 | 20,341 |
| 2023-08-11 | $16.75 | $16.90 | $16.62 | $16.63 | $16.63 | 15,853 |
| 2023-08-10 | $17.48 | $17.75 | $17.41 | $17.49 | $17.49 | 11,083 |
| 2023-08-09 | $17.23 | $17.37 | $17.21 | $17.35 | $17.35 | 13,398 |
| 2023-08-08 | $17.45 | $17.58 | $17.27 | $17.58 | $17.58 | 15,174 |
| 2023-08-07 | $17.79 | $17.97 | $17.75 | $17.90 | $17.90 | 10,926 |
| 2023-08-04 | $17.72 | $17.93 | $17.70 | $17.77 | $17.77 | 5,206 |
| 2023-08-03 | $17.46 | $17.67 | $17.45 | $17.48 | $17.48 | 18,779 |
| 2023-08-02 | $16.98 | $17.20 | $16.78 | $17.15 | $17.15 | 142,790 |
| 2023-08-01 | $17.57 | $17.67 | $17.49 | $17.61 | $17.61 | 13,282 |
| 2023-07-31 | $17.73 | $17.88 | $17.71 | $17.77 | $17.77 | 12,328 |
| 2023-07-28 | $17.53 | $17.65 | $17.52 | $17.53 | $17.53 | 16,798 |
| 2023-07-27 | $17.60 | $17.86 | $17.32 | $17.59 | $17.59 | 8,309 |
| 2023-07-26 | $17.36 | $17.70 | $17.31 | $17.69 | $17.69 | 26,675 |
| 2023-07-25 | $16.44 | $16.70 | $16.43 | $16.66 | $16.66 | 23,430 |
| 2023-07-24 | $16.10 | $16.40 | $16.05 | $16.28 | $16.28 | 26,024 |
| 2023-07-21 | $16.26 | $16.45 | $16.20 | $16.44 | $16.44 | 9,398 |
| 2023-07-20 | $16.07 | $16.29 | $16.04 | $16.11 | $16.11 | 15,204 |
| 2023-07-19 | $16.61 | $16.70 | $16.49 | $16.49 | $16.49 | 13,784 |
| 2023-07-18 | $16.24 | $16.35 | $16.24 | $16.34 | $16.34 | 6,936 |
| 2023-07-17 | $16.48 | $16.50 | $16.35 | $16.37 | $16.37 | 8,571 |
| 2023-07-14 | $16.71 | $16.82 | $16.57 | $16.62 | $16.62 | 7,147 |
| 2023-07-13 | $16.53 | $16.89 | $16.53 | $16.77 | $16.77 | 22,467 |
| 2023-07-12 | $16.14 | $16.23 | $16.11 | $16.16 | $16.16 | 8,866 |
| 2023-07-11 | $15.68 | $15.90 | $15.68 | $15.82 | $15.82 | 12,606 |
| 2023-07-10 | $15.51 | $15.62 | $15.51 | $15.58 | $15.58 | 8,095 |
| 2023-07-07 | $15.56 | $15.76 | $15.53 | $15.61 | $15.61 | 8,959 |
| 2023-07-06 | $15.47 | $15.50 | $15.30 | $15.42 | $15.42 | 10,223 |
| 2023-07-05 | $15.98 | $15.98 | $15.75 | $15.78 | $15.78 | 22,168 |
| 2023-07-03 | $16.03 | $16.16 | $16.01 | $16.04 | $16.04 | 24,000 |
| 2023-06-30 | $16.06 | $16.28 | $16.06 | $16.17 | $16.17 | 21,605 |
| 2023-06-29 | $15.46 | $15.58 | $15.42 | $15.53 | $15.53 | 7,510 |
| 2023-06-28 | $15.58 | $15.66 | $15.50 | $15.61 | $15.61 | 25,895 |
| 2023-06-27 | $15.45 | $15.56 | $15.45 | $15.51 | $15.51 | 24,902 |
| 2023-06-26 | $15.48 | $15.60 | $15.43 | $15.47 | $15.47 | 20,272 |
| 2023-06-23 | $15.59 | $15.69 | $15.54 | $15.64 | $15.64 | 10,188 |
| 2023-06-22 | $15.54 | $15.79 | $15.54 | $15.71 | $15.71 | 12,505 |
| 2023-06-21 | $15.83 | $15.83 | $15.63 | $15.70 | $15.70 | 147,317 |
| 2023-06-20 | $15.73 | $15.83 | $15.58 | $15.70 | $15.70 | 18,334 |
| 2023-06-16 | $15.88 | $15.91 | $15.56 | $15.73 | $15.73 | 22,227 |
| 2023-06-15 | $15.32 | $15.41 | $15.25 | $15.29 | $15.29 | 108,072 |
| 2023-06-14 | $15.36 | $15.39 | $15.09 | $15.19 | $15.19 | 43,919 |
| 2023-06-13 | $16.48 | $16.64 | $15.42 | $15.42 | $15.42 | 37,331 |
| 2023-06-12 | $16.25 | $16.31 | $16.16 | $16.23 | $16.23 | 13,708 |
| 2023-06-09 | $16.18 | $16.41 | $16.18 | $16.21 | $16.21 | 9,674 |
| 2023-06-08 | $16.18 | $16.38 | $16.17 | $16.38 | $16.38 | 10,264 |
| 2023-06-07 | $15.94 | $15.95 | $15.82 | $15.95 | $15.95 | 69,098 |
| 2023-06-06 | $16.21 | $16.29 | $16.17 | $16.22 | $16.22 | 18,587 |
| 2023-06-05 | $16.31 | $16.34 | $16.20 | $16.28 | $16.28 | 5,467 |
| 2023-06-02 | $16.62 | $16.65 | $16.50 | $16.65 | $16.65 | 24,999 |
| 2023-06-01 | $16.42 | $16.66 | $16.39 | $16.53 | $16.53 | 10,318 |
| 2023-05-31 | $16.56 | $16.56 | $16.28 | $16.42 | $16.42 | 11,545 |
| 2023-05-30 | $17.10 | $17.14 | $16.97 | $17.01 | $17.01 | 17,351 |
| 2023-05-26 | $17.18 | $17.47 | $17.18 | $17.39 | $17.39 | 16,679 |
| 2023-05-25 | $17.23 | $17.23 | $16.99 | $17.09 | $17.09 | 10,777 |
| 2023-05-24 | $17.65 | $17.65 | $17.44 | $17.51 | $17.51 | 7,493 |
| 2023-05-23 | $18.18 | $18.30 | $18.09 | $18.09 | $18.09 | 7,388 |
| 2023-05-22 | $18.21 | $18.45 | $18.21 | $18.38 | $18.38 | 6,914 |
| 2023-05-19 | $18.32 | $18.41 | $18.30 | $18.36 | $18.36 | 6,441 |
| 2023-05-18 | $18.25 | $18.38 | $18.18 | $18.29 | $18.29 | 13,116 |
| 2023-05-17 | $18.16 | $18.48 | $18.16 | $18.48 | $18.48 | 19,813 |
| 2023-05-16 | $18.36 | $18.42 | $18.25 | $18.29 | $18.29 | 13,020 |
| 2023-05-15 | $18.43 | $18.58 | $18.32 | $18.58 | $18.58 | 14,313 |
| 2023-05-12 | $18.29 | $18.29 | $18.15 | $18.21 | $18.21 | 5,744 |
| 2023-05-11 | $18.43 | $18.49 | $18.36 | $18.49 | $18.49 | 9,386 |
| 2023-05-10 | $18.91 | $18.91 | $18.52 | $18.68 | $18.68 | 22,071 |
| 2023-05-09 | $18.74 | $18.92 | $18.72 | $18.81 | $18.81 | 6,966 |
| 2023-05-08 | $18.65 | $18.69 | $18.62 | $18.69 | $18.69 | 6,594 |
| 2023-05-05 | $18.83 | $18.83 | $18.57 | $18.73 | $18.73 | 9,840 |
| 2023-05-04 | $18.38 | $18.50 | $18.34 | $18.44 | $18.44 | 16,784 |
| 2023-05-03 | $18.42 | $18.64 | $18.42 | $18.46 | $18.46 | 6,355 |
| 2023-05-02 | $18.06 | $18.34 | $18.06 | $18.25 | $18.25 | 11,170 |
| 2023-05-01 | $18.21 | $18.26 | $17.90 | $18.14 | $18.14 | 16,742 |
| 2023-04-28 | $17.96 | $18.17 | $17.94 | $18.16 | $18.16 | 8,105 |
| 2023-04-27 | $18.36 | $18.36 | $17.75 | $18.04 | $18.04 | 7,340 |
| 2023-04-26 | $18.03 | $18.08 | $17.87 | $17.90 | $17.90 | 5,188 |
| 2023-04-25 | $17.79 | $17.82 | $17.67 | $17.74 | $17.74 | 14,451 |
| 2023-04-24 | $17.52 | $17.58 | $17.46 | $17.54 | $17.54 | 24,401 |
| 2023-04-21 | $17.20 | $17.48 | $17.17 | $17.42 | $17.42 | 30,951 |
| 2023-04-20 | $17.18 | $17.37 | $17.16 | $17.26 | $17.26 | 67,799 |
| 2023-04-19 | $17.17 | $17.29 | $17.11 | $17.26 | $17.26 | 8,414 |
| 2023-04-18 | $17.10 | $17.48 | $17.10 | $17.34 | $17.34 | 27,206 |
| 2023-04-17 | $16.12 | $16.24 | $16.08 | $16.20 | $16.20 | 54,321 |
| 2023-04-14 | $16.22 | $16.22 | $16.01 | $16.08 | $16.08 | 5,591 |
| 2023-04-13 | $16.23 | $16.53 | $16.23 | $16.29 | $16.29 | 12,183 |
| 2023-04-12 | $16.07 | $16.14 | $15.88 | $15.97 | $15.97 | 23,050 |
| 2023-04-11 | $16.16 | $16.23 | $16.05 | $16.09 | $16.09 | 44,226 |
| 2023-04-10 | $15.49 | $15.98 | $15.49 | $15.67 | $15.67 | 10,112 |
| 2023-04-06 | $15.90 | $16.15 | $15.90 | $16.14 | $16.14 | 10,404 |
| 2023-04-05 | $15.65 | $15.79 | $15.55 | $15.56 | $15.56 | 13,044 |
| 2023-04-04 | $15.66 | $15.74 | $15.58 | $15.65 | $15.65 | 31,285 |
| 2023-04-03 | $15.50 | $15.68 | $15.47 | $15.61 | $15.61 | 12,522 |
| 2023-03-31 | $15.42 | $15.53 | $15.42 | $15.49 | $15.49 | 61,749 |
| 2023-03-30 | $15.37 | $15.52 | $15.36 | $15.44 | $15.44 | 14,415 |
| 2023-03-29 | $14.63 | $14.90 | $14.63 | $14.81 | $14.81 | 13,021 |
| 2023-03-28 | $14.37 | $14.49 | $14.35 | $14.36 | $14.36 | 19,753 |
| 2023-03-27 | $14.56 | $14.56 | $14.37 | $14.44 | $14.44 | 34,455 |
| 2023-03-24 | $14.32 | $14.49 | $14.32 | $14.48 | $14.48 | 28,372 |
| 2023-03-23 | $14.71 | $14.85 | $14.56 | $14.61 | $14.61 | 13,404 |
| 2023-03-22 | $14.90 | $14.97 | $14.71 | $14.71 | $14.71 | 25,763 |
| 2023-03-21 | $15.05 | $15.19 | $15.05 | $15.18 | $15.07 | 11,298 |
| 2023-03-20 | $14.83 | $15.01 | $14.83 | $14.92 | $14.81 | 36,989 |
| 2023-03-17 | $14.73 | $14.94 | $14.66 | $14.68 | $14.68 | 10,285 |
| 2023-03-16 | $14.35 | $14.82 | $14.35 | $14.75 | $14.75 | 147,667 |
| 2023-03-15 | $14.57 | $14.57 | $14.24 | $14.39 | $14.39 | 17,641 |
| 2023-03-14 | $15.37 | $15.41 | $15.20 | $15.30 | $15.30 | 15,659 |
| 2023-03-13 | $14.96 | $15.18 | $14.93 | $15.10 | $15.10 | 25,988 |
| 2023-03-10 | $15.38 | $15.77 | $15.37 | $15.61 | $15.61 | 20,838 |
| 2023-03-09 | $15.88 | $15.90 | $15.62 | $15.65 | $15.65 | 31,524 |
| 2023-03-08 | $16.27 | $16.62 | $16.27 | $16.49 | $16.49 | 5,988 |
| 2023-03-07 | $16.77 | $16.77 | $16.43 | $16.52 | $16.52 | 8,094 |
| 2023-03-06 | $16.69 | $16.89 | $16.61 | $16.64 | $16.64 | 21,088 |
| 2023-03-03 | $16.54 | $16.64 | $16.52 | $16.64 | $16.64 | 20,410 |
| 2023-03-02 | $16.29 | $16.54 | $16.28 | $16.50 | $16.50 | 32,128 |
| 2023-03-01 | $16.40 | $16.42 | $16.25 | $16.32 | $16.32 | 15,625 |
| 2023-02-28 | $16.31 | $16.41 | $16.28 | $16.28 | $16.28 | 90,046 |
| 2023-02-27 | $15.97 | $16.35 | $15.97 | $16.29 | $16.29 | 27,269 |
| 2023-02-24 | $15.75 | $15.77 | $15.53 | $15.57 | $15.57 | 15,331 |
| 2023-02-23 | $16.22 | $16.30 | $16.14 | $16.26 | $16.26 | 35,039 |
| 2023-02-22 | $16.31 | $16.39 | $16.19 | $16.22 | $16.22 | 16,796 |
| 2023-02-21 | $16.49 | $16.71 | $16.49 | $16.51 | $16.51 | 24,678 |
| 2023-02-17 | $16.74 | $16.88 | $16.69 | $16.80 | $16.80 | 15,355 |
| 2023-02-16 | $16.52 | $16.73 | $16.32 | $16.61 | $16.61 | 17,573 |
| 2023-02-15 | $16.37 | $16.56 | $16.37 | $16.48 | $16.48 | 73,043 |
| 2023-02-14 | $15.81 | $16.30 | $15.80 | $16.13 | $16.13 | 25,925 |
| 2023-02-13 | $16.00 | $16.26 | $16.00 | $16.23 | $16.23 | 84,186 |
| 2023-02-10 | $16.01 | $16.03 | $15.75 | $15.82 | $15.82 | 130,477 |
| 2023-02-09 | $17.05 | $17.16 | $16.20 | $16.28 | $16.28 | 63,659 |
| 2023-02-08 | $18.84 | $19.00 | $18.83 | $18.85 | $18.85 | 7,463 |
| 2023-02-07 | $18.61 | $18.84 | $18.53 | $18.80 | $18.80 | 471,155 |
| 2023-02-06 | $18.79 | $19.02 | $18.63 | $18.91 | $18.91 | 373,125 |
| 2023-02-03 | $19.16 | $19.20 | $18.98 | $19.00 | $19.00 | 22,716 |
| 2023-02-02 | $19.20 | $19.20 | $19.02 | $19.05 | $19.05 | 13,904 |
| 2023-02-01 | $18.65 | $18.71 | $18.35 | $18.71 | $18.71 | 22,768 |
| 2023-01-31 | $18.31 | $18.31 | $18.20 | $18.29 | $18.29 | 9,372 |
| 2023-01-30 | $18.61 | $18.61 | $18.45 | $18.47 | $18.47 | 28,035 |
| 2023-01-27 | $18.83 | $18.94 | $18.78 | $18.86 | $18.86 | 309,205 |
| 2023-01-26 | $19.08 | $19.11 | $18.73 | $19.01 | $19.01 | 453,880 |
| 2023-01-25 | $18.68 | $19.06 | $18.64 | $18.96 | $18.96 | 19,429 |
| 2023-01-24 | $18.91 | $19.23 | $18.88 | $19.18 | $19.18 | 9,162 |
| 2023-01-23 | $18.62 | $18.91 | $18.62 | $18.88 | $18.88 | 26,190 |
| 2023-01-20 | $18.28 | $18.69 | $18.28 | $18.69 | $18.69 | 24,091 |
| 2023-01-19 | $17.55 | $18.85 | $17.49 | $18.40 | $18.40 | 71,090 |
| 2023-01-18 | $18.01 | $18.01 | $17.69 | $17.69 | $17.69 | 16,048 |
| 2023-01-17 | $17.75 | $17.83 | $17.67 | $17.74 | $17.74 | 19,829 |
| 2023-01-13 | $17.71 | $17.85 | $17.65 | $17.73 | $17.73 | 16,393 |
| 2023-01-12 | $17.95 | $17.95 | $17.67 | $17.95 | $17.95 | 17,901 |
| 2023-01-11 | $17.80 | $17.91 | $17.73 | $17.85 | $17.85 | 6,148 |
| 2023-01-10 | $17.66 | $17.76 | $17.64 | $17.73 | $17.73 | 15,441 |
| 2023-01-09 | $17.62 | $17.92 | $17.62 | $17.73 | $17.73 | 53,374 |
| 2023-01-06 | $16.55 | $17.11 | $16.51 | $17.10 | $17.10 | 21,892 |
| 2023-01-05 | $16.52 | $16.52 | $16.31 | $16.44 | $16.44 | 32,931 |
| 2023-01-04 | $16.38 | $16.65 | $16.34 | $16.58 | $16.58 | 12,746 |
| 2023-01-03 | $16.46 | $16.46 | $16.05 | $16.24 | $16.24 | 30,199 |
| 2022-12-30 | $15.84 | $16.35 | $15.67 | $16.03 | $16.03 | 12,476 |
| 2022-12-29 | $15.92 | $16.01 | $15.88 | $15.99 | $15.99 | 16,894 |
| 2022-12-28 | $15.93 | $15.97 | $15.60 | $15.63 | $15.63 | 18,716 |
| 2022-12-27 | $15.78 | $15.93 | $15.52 | $15.72 | $15.72 | 19,805 |
| 2022-12-23 | $15.71 | $16.23 | $15.68 | $15.91 | $15.91 | 14,472 |
| 2022-12-22 | $15.78 | $15.78 | $15.49 | $15.73 | $15.73 | 36,222 |
| 2022-12-21 | $15.88 | $16.13 | $15.88 | $16.01 | $16.01 | 29,111 |
| 2022-12-20 | $15.74 | $15.87 | $15.72 | $15.86 | $15.86 | 47,946 |
| 2022-12-19 | $16.19 | $16.19 | $15.80 | $15.91 | $15.91 | 59,763 |
| 2022-12-16 | $16.26 | $16.26 | $15.88 | $16.06 | $16.06 | 34,210 |
| 2022-12-15 | $16.84 | $16.84 | $16.55 | $16.64 | $16.64 | 25,208 |
| 2022-12-14 | $17.30 | $17.34 | $17.11 | $17.34 | $17.34 | 44,742 |
| 2022-12-13 | $17.80 | $17.80 | $17.27 | $17.32 | $17.32 | 47,586 |
| 2022-12-12 | $17.20 | $17.35 | $17.17 | $17.33 | $17.33 | 21,711 |
| 2022-12-09 | $17.02 | $17.25 | $17.02 | $17.02 | $17.02 | 48,763 |
| 2022-12-08 | $16.75 | $16.88 | $16.68 | $16.72 | $16.72 | 71,979 |
| 2022-12-07 | $16.57 | $16.73 | $16.48 | $16.52 | $16.52 | 172,735 |
| 2022-12-06 | $16.52 | $16.64 | $16.29 | $16.39 | $16.39 | 36,392 |
| 2022-12-05 | $16.72 | $16.77 | $16.41 | $16.49 | $16.49 | 69,291 |
| 2022-12-02 | $17.17 | $17.24 | $17.00 | $17.20 | $17.20 | 65,929 |
| 2022-12-01 | $17.41 | $17.50 | $17.05 | $17.10 | $17.10 | 110,889 |
| 2022-11-30 | $16.94 | $17.04 | $16.61 | $16.95 | $16.95 | 321,063 |
| 2022-11-29 | $16.48 | $16.76 | $16.44 | $16.68 | $16.68 | 61,853 |
| 2022-11-28 | $16.68 | $16.83 | $16.54 | $16.65 | $16.65 | 54,039 |
| 2022-11-25 | $16.85 | $17.00 | $16.77 | $16.93 | $16.93 | 40,658 |
| 2022-11-23 | $16.56 | $16.75 | $16.48 | $16.65 | $16.65 | 89,721 |
| 2022-11-22 | $16.13 | $16.30 | $16.01 | $16.30 | $16.30 | 56,879 |
| 2022-11-21 | $15.35 | $15.43 | $15.17 | $15.37 | $15.37 | 64,538 |
| 2022-11-18 | $15.90 | $15.97 | $15.76 | $15.85 | $15.85 | 55,923 |
| 2022-11-17 | $15.35 | $15.70 | $15.35 | $15.62 | $15.62 | 47,943 |
| 2022-11-16 | $15.71 | $15.71 | $15.53 | $15.60 | $15.60 | 58,455 |
| 2022-11-15 | $16.12 | $16.12 | $15.74 | $15.84 | $15.84 | 66,577 |
| 2022-11-14 | $15.84 | $15.94 | $15.69 | $15.76 | $15.76 | 58,318 |
| 2022-11-11 | $15.82 | $16.15 | $15.74 | $16.09 | $16.09 | 60,944 |
| 2022-11-10 | $15.59 | $15.89 | $15.51 | $15.81 | $15.81 | 83,956 |
| 2022-11-09 | $14.80 | $14.94 | $14.63 | $14.77 | $14.77 | 94,373 |
| 2022-11-08 | $14.96 | $15.32 | $14.96 | $15.17 | $15.17 | 75,375 |
| 2022-11-07 | $15.14 | $15.14 | $14.96 | $15.00 | $15.00 | 110,808 |
| 2022-11-04 | $14.40 | $14.67 | $14.31 | $14.64 | $14.64 | 44,080 |
| 2022-11-03 | $14.19 | $14.40 | $14.10 | $14.14 | $14.14 | 70,817 |
| 2022-11-02 | $14.89 | $15.16 | $14.65 | $14.80 | $14.80 | 40,799 |
| 2022-11-01 | $14.89 | $14.95 | $14.64 | $14.78 | $14.78 | 59,969 |
| 2022-10-31 | $14.44 | $14.58 | $14.34 | $14.45 | $14.45 | 82,619 |
| 2022-10-28 | $14.42 | $14.64 | $14.26 | $14.57 | $14.57 | 58,035 |
| 2022-10-27 | $14.68 | $15.00 | $14.55 | $14.70 | $14.70 | 54,572 |
| 2022-10-26 | $14.34 | $14.50 | $14.29 | $14.29 | $14.29 | 45,846 |
| 2022-10-25 | $13.89 | $14.36 | $13.89 | $14.30 | $14.30 | 82,302 |
| 2022-10-24 | $13.49 | $13.60 | $13.25 | $13.56 | $13.56 | 51,372 |
| 2022-10-21 | $13.02 | $13.38 | $13.02 | $13.38 | $13.38 | 60,900 |
| 2022-10-20 | $13.08 | $13.28 | $13.01 | $13.05 | $13.05 | 144,507 |
| 2022-10-19 | $12.96 | $12.96 | $12.79 | $12.87 | $12.87 | 62,384 |
| 2022-10-18 | $13.52 | $13.52 | $13.29 | $13.30 | $13.30 | 121,056 |
| 2022-10-17 | $13.15 | $13.43 | $13.15 | $13.28 | $13.28 | 108,967 |
| 2022-10-14 | $13.26 | $13.26 | $12.68 | $12.68 | $12.68 | 50,151 |
| 2022-10-13 | $12.18 | $13.02 | $12.18 | $12.91 | $12.91 | 107,875 |
| 2022-10-12 | $11.95 | $12.05 | $11.86 | $11.88 | $11.88 | 65,676 |
| 2022-10-11 | $12.30 | $12.30 | $11.93 | $12.01 | $12.01 | 155,017 |
| 2022-10-10 | $12.53 | $12.53 | $12.22 | $12.44 | $12.44 | 119,150 |
| 2022-10-07 | $12.53 | $12.59 | $12.36 | $12.39 | $12.39 | 49,065 |
| 2022-10-06 | $12.85 | $12.94 | $12.63 | $12.69 | $12.69 | 56,960 |
| 2022-10-05 | $12.68 | $12.95 | $12.45 | $12.80 | $12.80 | 56,622 |
| 2022-10-04 | $12.98 | $13.26 | $12.98 | $13.20 | $13.20 | 236,137 |
| 2022-10-03 | $11.93 | $12.40 | $11.93 | $12.28 | $12.28 | 116,204 |
| 2022-09-30 | $11.75 | $12.13 | $11.75 | $11.89 | $11.89 | 57,959 |
| 2022-09-29 | $12.08 | $12.22 | $11.96 | $12.06 | $12.06 | 111,852 |
| 2022-09-28 | $12.05 | $12.55 | $11.98 | $12.36 | $12.36 | 94,147 |
| 2022-09-27 | $12.12 | $12.23 | $11.84 | $11.88 | $11.88 | 488,317 |
| 2022-09-26 | $11.87 | $12.17 | $11.85 | $11.88 | $11.88 | 99,887 |
| 2022-09-23 | $12.02 | $12.02 | $11.65 | $11.68 | $11.68 | 198,166 |
| 2022-09-22 | $13.09 | $13.09 | $12.67 | $12.77 | $12.77 | 296,131 |
| 2022-09-21 | $13.57 | $13.63 | $13.29 | $13.30 | $13.30 | 58,204 |
| 2022-09-20 | $13.54 | $13.75 | $13.48 | $13.59 | $13.59 | 114,607 |
| 2022-09-19 | $13.60 | $13.97 | $13.56 | $13.85 | $13.85 | 97,905 |
| 2022-09-16 | $13.75 | $13.91 | $13.72 | $13.86 | $13.86 | 36,440 |
| 2022-09-15 | $14.13 | $14.27 | $14.00 | $14.00 | $14.00 | 93,953 |
| 2022-09-14 | $13.91 | $13.96 | $13.67 | $13.83 | $13.83 | 67,008 |
| 2022-09-13 | $14.25 | $14.34 | $13.95 | $13.95 | $13.95 | 56,230 |
| 2022-09-12 | $14.38 | $14.79 | $14.37 | $14.66 | $14.66 | 51,711 |
| 2022-09-09 | $14.03 | $14.25 | $14.03 | $14.19 | $14.19 | 92,779 |
| 2022-09-08 | $13.14 | $13.90 | $13.12 | $13.87 | $13.87 | 57,978 |
| 2022-09-07 | $13.80 | $14.10 | $13.75 | $14.02 | $14.02 | 106,916 |
| 2022-09-06 | $14.07 | $14.07 | $13.82 | $13.82 | $13.82 | 107,739 |
| 2022-09-02 | $13.75 | $13.93 | $13.49 | $13.63 | $13.63 | 94,564 |
| 2022-09-01 | $13.69 | $13.79 | $13.40 | $13.70 | $13.70 | 69,448 |
| 2022-08-31 | $14.90 | $14.94 | $14.72 | $14.76 | $14.76 | 52,047 |
| 2022-08-30 | $14.99 | $14.99 | $14.70 | $14.84 | $14.84 | 114,358 |
| 2022-08-29 | $14.59 | $14.70 | $14.42 | $14.54 | $14.54 | 126,945 |
| 2022-08-26 | $14.93 | $14.93 | $14.54 | $14.60 | $14.60 | 65,148 |
| 2022-08-25 | $15.05 | $15.30 | $15.00 | $15.30 | $15.30 | 95,703 |
| 2022-08-24 | $15.22 | $15.42 | $15.21 | $15.31 | $15.31 | 116,303 |
| 2022-08-23 | $15.17 | $15.46 | $15.15 | $15.33 | $15.33 | 52,119 |
| 2022-08-22 | $15.16 | $15.18 | $15.00 | $15.15 | $15.15 | 57,420 |
| 2022-08-19 | $15.81 | $15.81 | $15.42 | $15.52 | $15.52 | 28,747 |
| 2022-08-18 | $16.53 | $16.61 | $16.31 | $16.36 | $16.27 | 23,876 |
| 2022-08-17 | $16.51 | $16.81 | $16.48 | $16.56 | $16.47 | 36,116 |
| 2022-08-16 | $17.09 | $17.12 | $16.93 | $16.97 | $16.88 | 68,348 |
| 2022-08-15 | $17.27 | $17.34 | $17.02 | $17.26 | $17.17 | 103,581 |
| 2022-08-12 | $16.89 | $17.24 | $16.81 | $17.13 | $17.04 | 20,899 |
| 2022-08-11 | $16.85 | $16.98 | $16.33 | $16.49 | $16.40 | 66,853 |
| 2022-08-10 | $15.88 | $16.26 | $15.84 | $16.11 | $16.02 | 40,972 |
| 2022-08-09 | $15.49 | $15.52 | $15.22 | $15.52 | $15.44 | 29,634 |
| 2022-08-08 | $15.84 | $16.01 | $15.84 | $16.01 | $15.92 | 48,306 |
| 2022-08-05 | $15.72 | $15.90 | $15.63 | $15.76 | $15.68 | 79,304 |
| 2022-08-04 | $15.77 | $15.91 | $15.67 | $15.82 | $15.73 | 33,954 |
| 2022-08-03 | $14.93 | $15.10 | $14.87 | $15.10 | $15.02 | 38,087 |
| 2022-08-02 | $14.59 | $14.76 | $14.39 | $14.58 | $14.50 | 80,523 |
| 2022-08-01 | $14.57 | $14.89 | $14.50 | $14.82 | $14.74 | 84,079 |
| 2022-07-29 | $14.29 | $14.79 | $14.29 | $14.78 | $14.70 | 123,328 |
| 2022-07-28 | $14.25 | $14.50 | $13.99 | $14.43 | $14.35 | 112,288 |
| 2022-07-27 | $14.27 | $14.51 | $14.10 | $14.39 | $14.31 | 62,553 |
| 2022-07-26 | $13.71 | $13.82 | $13.61 | $13.67 | $13.60 | 117,801 |
| 2022-07-25 | $14.05 | $14.05 | $13.83 | $13.91 | $13.84 | 81,474 |
| 2022-07-22 | $14.10 | $14.29 | $13.95 | $14.00 | $13.93 | 54,959 |
| 2022-07-21 | $13.67 | $13.85 | $13.65 | $13.85 | $13.78 | 42,788 |
| 2022-07-20 | $13.65 | $13.93 | $13.63 | $13.74 | $13.67 | 32,116 |
| 2022-07-19 | $13.38 | $13.59 | $13.38 | $13.56 | $13.49 | 127,758 |
| 2022-07-18 | $13.40 | $13.54 | $13.20 | $13.23 | $13.16 | 107,849 |
| 2022-07-15 | $12.99 | $13.59 | $12.98 | $13.30 | $13.23 | 292,535 |
| 2022-07-14 | $13.15 | $13.17 | $12.97 | $13.13 | $13.06 | 216,076 |
| 2022-07-13 | $12.73 | $13.06 | $12.73 | $12.97 | $12.90 | 738,889 |
| 2022-07-12 | $12.58 | $13.05 | $12.53 | $12.96 | $12.89 | 886,668 |
| 2022-07-11 | $12.85 | $12.85 | $12.63 | $12.65 | $12.58 | 160,493 |
| 2022-07-08 | $12.89 | $13.17 | $12.82 | $13.06 | $12.99 | 86,229 |
| 2022-07-07 | $12.71 | $13.27 | $12.66 | $13.24 | $13.17 | 78,035 |
| 2022-07-06 | $13.73 | $13.73 | $13.45 | $13.69 | $13.62 | 147,762 |
| 2022-07-05 | $13.35 | $13.74 | $13.35 | $13.71 | $13.64 | 85,786 |
| 2022-07-01 | $14.99 | $15.35 | $14.93 | $15.35 | $15.27 | 48,802 |
| 2022-06-30 | $15.00 | $15.25 | $14.93 | $15.15 | $15.07 | 32,956 |
| 2022-06-29 | $15.46 | $15.46 | $15.17 | $15.35 | $15.27 | 42,161 |
| 2022-06-28 | $16.19 | $16.36 | $15.62 | $15.65 | $15.57 | 79,249 |
| 2022-06-27 | $16.38 | $16.47 | $16.12 | $16.13 | $16.04 | 75,733 |
| 2022-06-24 | $16.17 | $16.48 | $16.15 | $16.35 | $16.26 | 67,450 |
| 2022-06-23 | $15.96 | $16.03 | $15.70 | $15.90 | $15.82 | 111,329 |
| 2022-06-22 | $15.81 | $16.08 | $15.75 | $15.99 | $15.90 | 136,396 |
| 2022-06-21 | $15.87 | $16.16 | $15.87 | $16.05 | $15.96 | 166,239 |
| 2022-06-17 | $15.66 | $15.84 | $15.36 | $15.52 | $15.43 | 45,421 |
| 2022-06-16 | $16.04 | $16.10 | $15.74 | $15.80 | $15.72 | 78,732 |
| 2022-06-15 | $16.99 | $17.00 | $16.37 | $17.00 | $16.91 | 116,450 |
| 2022-06-14 | $16.00 | $16.10 | $15.86 | $16.09 | $16.00 | 176,693 |
| 2022-06-13 | $16.34 | $16.51 | $16.03 | $16.09 | $16.00 | 74,922 |
| 2022-06-10 | $17.92 | $17.92 | $17.27 | $17.44 | $17.35 | 151,789 |
| 2022-06-09 | $18.29 | $18.34 | $17.92 | $17.94 | $17.84 | 48,248 |
| 2022-06-08 | $17.87 | $18.15 | $17.87 | $18.00 | $17.90 | 45,706 |
| 2022-06-07 | $17.93 | $18.25 | $17.93 | $18.19 | $18.09 | 62,333 |
| 2022-06-06 | $18.26 | $18.26 | $17.67 | $17.91 | $17.81 | 40,137 |
| 2022-06-03 | $18.34 | $18.49 | $17.86 | $18.41 | $18.31 | 34,737 |
| 2022-06-02 | $18.49 | $18.75 | $18.21 | $18.52 | $18.42 | 71,100 |
| 2022-06-01 | $18.44 | $18.48 | $17.96 | $18.13 | $18.03 | 101,463 |
| 2022-05-31 | $18.23 | $18.64 | $18.16 | $18.25 | $18.15 | 89,424 |
| 2022-05-27 | $18.04 | $18.14 | $17.89 | $17.98 | $17.89 | 34,670 |
| 2022-05-26 | $17.49 | $17.94 | $17.48 | $17.94 | $17.84 | 44,172 |
| 2022-05-25 | $16.86 | $17.53 | $16.86 | $17.53 | $17.44 | 50,374 |
| 2022-05-24 | $17.21 | $17.28 | $16.73 | $17.21 | $17.12 | 70,726 |
| 2022-05-23 | $17.98 | $18.07 | $17.52 | $17.67 | $17.58 | 61,480 |
| 2022-05-20 | $17.44 | $17.63 | $17.30 | $17.57 | $17.48 | 72,453 |
| 2022-05-19 | $16.83 | $17.16 | $16.83 | $16.90 | $16.81 | 87,575 |
| 2022-05-18 | $17.23 | $17.52 | $16.92 | $16.93 | $16.84 | 60,766 |
| 2022-05-17 | $17.33 | $17.34 | $16.80 | $17.12 | $17.03 | 219,069 |
| 2022-05-16 | $16.63 | $17.06 | $16.30 | $16.77 | $16.68 | 66,753 |
| 2022-05-13 | $16.39 | $16.92 | $16.39 | $16.72 | $16.63 | 124,163 |
| 2022-05-12 | $15.36 | $15.93 | $15.24 | $15.78 | $15.70 | 104,923 |
| 2022-05-11 | $15.48 | $15.79 | $15.27 | $15.29 | $15.21 | 84,304 |
| 2022-05-10 | $15.54 | $15.55 | $15.00 | $15.23 | $15.15 | 179,952 |
| 2022-05-09 | $15.70 | $15.81 | $15.10 | $15.10 | $15.02 | 383,057 |
| 2022-05-06 | $16.66 | $16.92 | $16.50 | $16.82 | $16.73 | 216,983 |
| 2022-05-05 | $17.87 | $17.99 | $17.06 | $17.16 | $17.07 | 388,313 |
| 2022-05-04 | $18.64 | $18.67 | $17.89 | $18.38 | $18.28 | 356,195 |
| 2022-05-03 | $18.18 | $18.82 | $18.18 | $18.54 | $18.44 | 123,996 |
| 2022-05-02 | $18.91 | $19.07 | $18.40 | $18.67 | $18.57 | 65,876 |
| 2022-04-29 | $18.95 | $19.11 | $18.77 | $18.80 | $18.70 | 44,000 |
| 2022-04-28 | $18.68 | $18.75 | $18.28 | $18.68 | $18.58 | 72,901 |
| 2022-04-27 | $18.42 | $18.48 | $18.18 | $18.27 | $18.17 | 67,775 |
| 2022-04-26 | $18.99 | $19.03 | $18.31 | $18.85 | $18.75 | 98,785 |
| 2022-04-25 | $18.60 | $18.85 | $18.51 | $18.85 | $18.75 | 98,785 |
| 2022-04-22 | $19.39 | $19.62 | $19.00 | $19.16 | $19.06 | 38,911 |
| 2022-04-21 | $20.52 | $20.52 | $19.71 | $19.75 | $19.65 | 49,980 |
| 2022-04-20 | $20.33 | $20.97 | $20.23 | $20.44 | $20.33 | 42,967 |
| 2022-04-19 | $20.21 | $20.62 | $20.20 | $20.50 | $20.39 | 64,783 |
| 2022-04-18 | $20.50 | $21.14 | $19.85 | $19.94 | $19.83 | 50,145 |
| 2022-04-14 | $20.20 | $20.43 | $20.01 | $20.04 | $19.93 | 34,343 |
| 2022-04-13 | $19.45 | $20.18 | $19.45 | $19.93 | $19.82 | 26,895 |
| 2022-04-12 | $20.20 | $20.40 | $19.70 | $19.83 | $19.72 | 36,800 |
| 2022-04-11 | $19.96 | $20.43 | $19.96 | $20.11 | $20.00 | 34,543 |
| 2022-04-08 | $20.02 | $20.59 | $19.79 | $20.32 | $20.21 | 65,289 |
| 2022-04-07 | $20.64 | $20.88 | $20.14 | $20.49 | $20.38 | 50,653 |
| 2022-04-06 | $21.38 | $21.59 | $20.97 | $21.18 | $21.07 | 40,334 |
| 2022-04-05 | $22.19 | $22.27 | $21.61 | $22.12 | $22.00 | 72,100 |
| 2022-04-04 | $21.69 | $22.51 | $21.68 | $22.33 | $22.21 | 103,499 |
| 2022-04-01 | $21.64 | $22.03 | $21.46 | $21.70 | $21.58 | 39,590 |
| 2022-03-31 | $21.54 | $21.92 | $21.40 | $21.77 | $21.65 | 45,541 |
| 2022-03-30 | $21.75 | $22.32 | $21.74 | $21.78 | $21.66 | 44,474 |
| 2022-03-29 | $21.87 | $22.49 | $21.61 | $21.95 | $21.83 | 84,805 |
| 2022-03-28 | $21.58 | $21.77 | $21.40 | $21.77 | $21.65 | 45,871 |
| 2022-03-25 | $22.09 | $22.17 | $21.93 | $22.03 | $21.91 | 43,800 |
| 2022-03-24 | $21.79 | $22.10 | $21.62 | $22.07 | $21.95 | 57,320 |
| 2022-03-23 | $22.20 | $22.47 | $21.87 | $21.94 | $21.82 | 39,259 |
| 2022-03-22 | $22.18 | $22.60 | $22.02 | $22.26 | $22.14 | 75,888 |
| 2022-03-21 | $22.01 | $22.26 | $21.66 | $22.26 | $22.14 | 75,888 |
| 2022-03-18 | $21.72 | $22.94 | $21.71 | $22.92 | $22.80 | 64,404 |
| 2022-03-17 | $21.22 | $21.84 | $21.22 | $21.67 | $21.55 | 38,829 |
| 2022-03-16 | $20.53 | $21.01 | $20.50 | $20.99 | $20.88 | 37,121 |
| 2022-03-15 | $20.34 | $20.54 | $20.04 | $20.22 | $20.11 | 86,930 |
| 2022-03-14 | $20.53 | $20.53 | $19.68 | $20.16 | $20.05 | 75,570 |
| 2022-03-11 | $20.37 | $20.37 | $19.60 | $19.64 | $19.54 | 68,250 |
| 2022-03-10 | $19.16 | $19.58 | $18.83 | $19.42 | $19.32 | 70,931 |
| 2022-03-09 | $19.49 | $20.05 | $19.04 | $19.82 | $19.71 | 99,793 |
| 2022-03-08 | $18.88 | $19.40 | $18.25 | $18.53 | $18.43 | 202,739 |
| 2022-03-07 | $19.69 | $19.70 | $18.48 | $18.55 | $18.45 | 125,628 |
| 2022-03-04 | $19.94 | $20.02 | $19.62 | $19.84 | $19.73 | 173,959 |
| 2022-03-03 | $21.22 | $21.22 | $20.60 | $20.94 | $20.83 | 135,666 |
| 2022-03-02 | $21.45 | $21.45 | $20.73 | $21.14 | $21.03 | 126,140 |
| 2022-03-01 | $21.84 | $21.84 | $20.96 | $21.40 | $21.29 | 46,646 |
| 2022-02-28 | $22.36 | $22.98 | $21.99 | $22.23 | $22.11 | 144,632 |
| 2022-02-25 | $22.43 | $22.51 | $21.68 | $22.51 | $22.39 | 91,596 |
| 2022-02-24 | $21.10 | $22.05 | $21.00 | $21.83 | $21.71 | 122,251 |
| 2022-02-23 | $22.34 | $22.73 | $22.10 | $22.10 | $21.98 | 108,842 |
| 2022-02-22 | $22.21 | $22.39 | $21.95 | $22.10 | $21.98 | 120,410 |
| 2022-02-18 | $22.65 | $22.70 | $22.06 | $22.07 | $21.95 | 36,690 |
| 2022-02-17 | $23.05 | $23.37 | $22.90 | $23.14 | $23.02 | 55,263 |
| 2022-02-16 | $23.04 | $23.58 | $22.93 | $23.55 | $23.42 | 20,582 |
| 2022-02-15 | $22.92 | $23.45 | $22.75 | $22.90 | $22.78 | 27,040 |
| 2022-02-14 | $22.76 | $22.99 | $22.38 | $22.83 | $22.71 | 22,015 |
| 2022-02-11 | $23.08 | $23.10 | $22.50 | $22.77 | $22.65 | 19,296 |
| 2022-02-10 | $22.52 | $22.95 | $22.43 | $22.47 | $22.35 | 30,153 |
| 2022-02-09 | $22.13 | $22.38 | $22.04 | $22.26 | $22.14 | 40,079 |
| 2022-02-08 | $21.37 | $21.82 | $21.37 | $21.82 | $21.70 | 24,600 |
| 2022-02-07 | $21.86 | $21.95 | $21.56 | $21.65 | $21.53 | 118,227 |
| 2022-02-04 | $21.36 | $21.43 | $21.18 | $21.30 | $21.19 | 23,010 |
| 2022-02-03 | $21.47 | $21.60 | $21.36 | $21.52 | $21.41 | 11,572 |
| 2022-02-02 | $22.21 | $22.22 | $21.80 | $22.12 | $22.01 | 9,942 |
| 2022-02-01 | $22.08 | $22.10 | $21.58 | $22.10 | $21.98 | 27,133 |
| 2022-01-31 | $21.55 | $21.64 | $21.29 | $21.64 | $21.52 | 36,001 |
| 2022-01-28 | $20.83 | $21.34 | $20.72 | $21.34 | $21.23 | 26,338 |
| 2022-01-27 | $20.78 | $20.89 | $20.44 | $20.58 | $20.47 | 46,642 |
| 2022-01-26 | $21.07 | $21.11 | $20.45 | $20.65 | $20.54 | 21,004 |
| 2022-01-25 | $20.53 | $21.00 | $20.43 | $20.81 | $20.70 | 40,243 |
| 2022-01-24 | $20.59 | $21.26 | $20.44 | $20.95 | $20.84 | 53,485 |
| 2022-01-21 | $22.44 | $22.44 | $21.89 | $21.95 | $21.83 | 31,761 |
| 2022-01-20 | $23.39 | $23.76 | $23.05 | $23.07 | $22.95 | 34,383 |
| 2022-01-19 | $23.61 | $23.77 | $23.26 | $23.26 | $23.14 | 28,747 |
| 2022-01-18 | $23.39 | $23.41 | $22.95 | $23.26 | $23.14 | 28,747 |
| 2022-01-14 | $23.28 | $23.50 | $23.01 | $23.44 | $23.32 | 18,772 |
| 2022-01-13 | $23.77 | $23.88 | $23.45 | $23.50 | $23.38 | 29,829 |
| 2022-01-12 | $24.03 | $24.03 | $23.32 | $23.55 | $23.42 | 24,512 |
| 2022-01-11 | $22.90 | $23.48 | $22.90 | $23.45 | $23.33 | 16,915 |
| 2022-01-10 | $22.65 | $22.87 | $22.35 | $22.86 | $22.74 | 47,934 |
| 2022-01-07 | $22.57 | $22.72 | $22.37 | $22.49 | $22.37 | 14,409 |
| 2022-01-06 | $22.52 | $22.54 | $22.25 | $22.47 | $22.35 | 27,370 |
| 2022-01-05 | $23.34 | $23.34 | $22.50 | $22.52 | $22.40 | 38,552 |
| 2022-01-04 | $23.34 | $23.34 | $22.56 | $23.05 | $22.93 | 61,968 |
| 2022-01-03 | $23.09 | $23.31 | $22.77 | $22.99 | $22.87 | 15,447 |
| 2021-12-31 | $22.86 | $23.00 | $22.61 | $22.86 | $22.74 | 15,657 |
| 2021-12-30 | $22.33 | $23.05 | $22.33 | $22.98 | $22.86 | 32,863 |
| 2021-12-29 | $22.40 | $22.59 | $22.17 | $22.34 | $22.22 | 30,916 |
| 2021-12-28 | $23.06 | $23.12 | $22.65 | $22.86 | $22.74 | 24,843 |
| 2021-12-27 | $22.56 | $23.01 | $22.11 | $22.61 | $22.49 | 22,190 |
| 2021-12-23 | $22.74 | $22.74 | $22.30 | $22.44 | $22.32 | 53,983 |
| 2021-12-22 | $22.10 | $22.58 | $21.93 | $22.05 | $21.93 | 45,539 |
| 2021-12-21 | $21.40 | $21.95 | $21.27 | $21.94 | $21.82 | 66,101 |
| 2021-12-20 | $20.77 | $21.41 | $20.76 | $21.16 | $21.05 | 30,294 |
| 2021-12-17 | $21.12 | $21.51 | $20.90 | $21.01 | $20.90 | 138,088 |
| 2021-12-16 | $21.00 | $21.20 | $20.66 | $20.80 | $20.69 | 110,804 |
| 2021-12-15 | $20.96 | $21.10 | $20.57 | $21.05 | $20.94 | 15,562 |
| 2021-12-14 | $20.80 | $21.15 | $20.80 | $20.91 | $20.80 | 60,721 |
| 2021-12-13 | $20.87 | $21.22 | $20.57 | $20.68 | $20.57 | 30,046 |
| 2021-12-10 | $21.68 | $21.95 | $21.50 | $21.60 | $21.49 | 22,721 |
| 2021-12-09 | $22.46 | $22.55 | $21.99 | $22.03 | $21.91 | 32,495 |
| 2021-12-08 | $22.39 | $22.87 | $22.39 | $22.73 | $22.61 | 19,034 |
| 2021-12-07 | $22.89 | $23.02 | $22.51 | $22.56 | $22.44 | 70,046 |
| 2021-12-06 | $21.86 | $22.42 | $21.86 | $22.35 | $22.23 | 23,812 |
| 2021-12-03 | $21.96 | $21.96 | $21.47 | $21.66 | $21.54 | 22,652 |
| 2021-12-02 | $22.07 | $22.37 | $22.00 | $22.11 | $21.99 | 46,141 |
| 2021-12-01 | $22.42 | $23.04 | $22.36 | $22.40 | $22.28 | 43,076 |
| 2021-11-30 | $23.10 | $23.10 | $21.95 | $22.07 | $21.95 | 79,317 |
| 2021-11-29 | $23.34 | $23.47 | $23.13 | $23.30 | $23.18 | 18,815 |
| 2021-11-26 | $23.33 | $23.66 | $22.64 | $23.02 | $22.90 | 22,082 |
| 2021-11-24 | $24.41 | $24.57 | $23.92 | $24.53 | $24.40 | 27,927 |
| 2021-11-23 | $25.61 | $25.74 | $25.04 | $25.22 | $25.08 | 18,338 |
| 2021-11-22 | $25.75 | $26.08 | $25.49 | $25.70 | $25.56 | 15,789 |
| 2021-11-19 | $25.78 | $25.79 | $25.53 | $25.72 | $25.58 | 13,140 |
| 2021-11-18 | $26.58 | $26.62 | $26.13 | $26.25 | $26.11 | 14,367 |
| 2021-11-17 | $26.82 | $26.87 | $26.21 | $26.43 | $26.29 | 20,415 |
| 2021-11-16 | $26.28 | $26.62 | $26.11 | $26.16 | $26.02 | 52,537 |
| 2021-11-15 | $26.75 | $26.75 | $26.30 | $26.32 | $26.18 | 12,779 |
| 2021-11-12 | $26.33 | $26.71 | $26.33 | $26.62 | $26.48 | 9,256 |
| 2021-11-11 | $26.85 | $27.48 | $26.73 | $26.94 | $26.79 | 34,700 |
| 2021-11-10 | $26.40 | $26.58 | $26.25 | $26.25 | $26.11 | 19,651 |
| 2021-11-09 | $27.05 | $27.28 | $26.65 | $26.85 | $26.71 | 21,452 |
| 2021-11-08 | $27.35 | $27.38 | $27.12 | $27.18 | $27.04 | 22,274 |
| 2021-11-05 | $27.38 | $27.58 | $27.35 | $27.40 | $27.25 | 7,606 |
| 2021-11-04 | $27.50 | $27.55 | $27.12 | $27.26 | $27.12 | 10,489 |
| 2021-11-03 | $27.66 | $27.96 | $27.45 | $27.96 | $27.81 | 55,824 |
| 2021-11-02 | $28.01 | $28.22 | $27.75 | $27.75 | $27.60 | 8,747 |
| 2021-11-01 | $28.10 | $28.62 | $27.98 | $28.57 | $28.42 | 14,728 |
| 2021-10-29 | $28.57 | $28.57 | $27.90 | $28.03 | $27.88 | 6,577 |
| 2021-10-28 | $28.05 | $28.36 | $27.79 | $28.19 | $28.04 | 26,311 |
| 2021-10-27 | $27.85 | $28.48 | $27.85 | $28.18 | $28.03 | 12,509 |
| 2021-10-26 | $27.56 | $27.83 | $27.49 | $27.50 | $27.35 | 93,372 |
| 2021-10-25 | $29.36 | $29.44 | $29.26 | $29.32 | $29.16 | 6,230 |
| 2021-10-22 | $29.34 | $29.60 | $29.20 | $29.25 | $29.09 | 7,159 |
| 2021-10-21 | $29.45 | $29.62 | $29.05 | $29.10 | $28.95 | 12,263 |
| 2021-10-20 | $30.43 | $30.43 | $29.65 | $30.10 | $29.94 | 14,240 |
| 2021-10-19 | $29.21 | $30.79 | $29.21 | $30.45 | $30.29 | 18,863 |
| 2021-10-18 | $28.80 | $29.40 | $28.80 | $29.27 | $29.11 | 12,027 |
| 2021-10-15 | $28.30 | $28.89 | $28.30 | $28.80 | $28.64 | 31,716 |
| 2021-10-14 | $28.10 | $28.40 | $27.90 | $28.17 | $28.02 | 39,533 |
| 2021-10-13 | $28.30 | $28.44 | $28.12 | $28.20 | $28.05 | 8,863 |
| 2021-10-12 | $27.96 | $28.50 | $27.77 | $28.44 | $28.29 | 13,754 |
| 2021-10-11 | $28.37 | $29.19 | $28.37 | $28.86 | $28.71 | 4,164 |
| 2021-10-08 | $28.97 | $29.40 | $28.84 | $29.11 | $28.96 | 16,381 |
| 2021-10-07 | $29.10 | $29.40 | $28.90 | $29.40 | $29.24 | 28,749 |
| 2021-10-06 | $28.43 | $28.96 | $28.17 | $28.65 | $28.49 | 8,554 |
| 2021-10-05 | $28.60 | $29.25 | $28.60 | $28.80 | $28.65 | 8,182 |
| 2021-10-04 | $29.25 | $29.40 | $28.87 | $29.02 | $28.87 | 11,696 |
| 2021-10-01 | $29.00 | $29.79 | $28.98 | $29.60 | $29.44 | 5,988 |
| 2021-09-30 | $28.64 | $28.90 | $28.40 | $28.66 | $28.50 | 19,981 |
| 2021-09-29 | $29.58 | $29.64 | $28.73 | $28.73 | $28.58 | 15,166 |
| 2021-09-28 | $29.45 | $29.71 | $28.86 | $29.27 | $29.11 | 8,687 |
| 2021-09-27 | $30.10 | $31.09 | $29.88 | $30.46 | $30.30 | 10,433 |
| 2021-09-24 | $30.21 | $30.39 | $30.00 | $30.25 | $30.09 | 16,966 |
| 2021-09-23 | $31.02 | $31.40 | $30.97 | $31.15 | $30.98 | 36,116 |
| 2021-09-22 | $33.28 | $34.88 | $32.40 | $33.42 | $33.24 | 71,901 |
| 2021-09-21 | $29.02 | $35.00 | $29.02 | $34.40 | $34.22 | 141,536 |
| 2021-09-20 | $26.01 | $26.50 | $25.80 | $26.30 | $26.16 | 13,236 |
| 2021-09-17 | $27.26 | $27.26 | $26.67 | $26.75 | $26.61 | 12,828 |
| 2021-09-16 | $26.63 | $27.04 | $26.43 | $26.59 | $26.45 | 29,392 |
| 2021-09-15 | $26.20 | $26.63 | $25.92 | $26.63 | $26.49 | 8,482 |
| 2021-09-14 | $26.59 | $27.10 | $26.57 | $27.10 | $26.96 | 5,258 |
| 2021-09-13 | $26.47 | $26.61 | $26.11 | $26.61 | $26.47 | 11,058 |
| 2021-09-10 | $26.84 | $27.09 | $26.35 | $26.46 | $26.32 | 9,802 |
| 2021-09-09 | $25.90 | $26.61 | $25.90 | $26.35 | $26.21 | 10,757 |
| 2021-09-08 | $26.51 | $26.77 | $26.01 | $26.11 | $25.97 | 8,388 |
| 2021-09-07 | $27.09 | $27.09 | $26.71 | $27.03 | $26.89 | 10,068 |
| 2021-09-03 | $26.84 | $27.14 | $26.65 | $27.14 | $27.00 | 5,331 |
| 2021-09-02 | $27.19 | $27.19 | $26.90 | $26.94 | $26.80 | 43,849 |
| 2021-09-01 | $27.00 | $27.68 | $26.95 | $27.68 | $27.53 | 17,120 |
| 2021-08-31 | $26.40 | $26.75 | $26.37 | $26.62 | $26.47 | 14,142 |
| 2021-08-30 | $26.75 | $26.75 | $25.88 | $26.63 | $26.49 | 8,560 |
| 2021-08-27 | $26.00 | $26.62 | $26.00 | $26.32 | $26.18 | 8,362 |
| 2021-08-26 | $26.36 | $26.42 | $25.85 | $26.36 | $26.22 | 11,988 |
| 2021-08-25 | $26.03 | $26.55 | $25.83 | $26.30 | $26.16 | 12,578 |
| 2021-08-24 | $25.84 | $26.01 | $25.40 | $26.01 | $25.87 | 15,880 |
| 2021-08-23 | $25.47 | $25.76 | $25.31 | $25.62 | $25.48 | 11,658 |
| 2021-08-20 | $24.78 | $25.49 | $24.78 | $25.49 | $25.35 | 13,480 |
| 2021-08-19 | $25.22 | $25.31 | $25.00 | $25.00 | $24.87 | 22,285 |
| 2021-08-18 | $25.60 | $25.78 | $25.31 | $25.31 | $25.18 | 19,755 |
| 2021-08-17 | $25.96 | $26.05 | $25.54 | $25.71 | $25.57 | 11,845 |
| 2021-08-16 | $26.48 | $26.57 | $26.08 | $26.18 | $26.04 | 69,293 |
| 2021-08-13 | $27.26 | $27.42 | $26.88 | $27.13 | $26.99 | 17,219 |
| 2021-08-12 | $27.00 | $27.15 | $26.66 | $26.91 | $26.77 | 33,915 |
| 2021-08-11 | $27.12 | $27.57 | $27.08 | $27.28 | $27.13 | 7,753 |
| 2021-08-10 | $27.30 | $27.63 | $27.08 | $27.18 | $27.04 | 29,983 |
| 2021-08-09 | $26.57 | $26.98 | $26.39 | $26.70 | $26.56 | 18,204 |
| 2021-08-06 | $27.07 | $27.07 | $26.43 | $26.70 | $26.56 | 11,011 |
| 2021-08-05 | $26.44 | $27.20 | $26.44 | $27.00 | $26.85 | 26,690 |
| 2021-08-04 | $26.56 | $26.83 | $25.75 | $26.29 | $26.15 | 19,260 |
| 2021-08-03 | $25.08 | $25.34 | $24.77 | $25.05 | $24.92 | 160,641 |
| 2021-08-02 | $25.14 | $25.29 | $24.88 | $24.96 | $24.83 | 24,435 |
| 2021-07-30 | $24.93 | $25.28 | $24.93 | $25.00 | $24.87 | 13,112 |
| 2021-07-29 | $25.43 | $25.68 | $25.12 | $25.12 | $24.99 | 7,704 |
| 2021-07-28 | $25.22 | $25.48 | $24.95 | $24.98 | $24.85 | 31,048 |
| 2021-07-27 | $25.54 | $25.56 | $25.10 | $25.36 | $25.23 | 19,392 |
| 2021-07-26 | $25.55 | $25.84 | $25.41 | $25.54 | $25.40 | 22,370 |
| 2021-07-23 | $25.89 | $25.89 | $25.45 | $25.48 | $25.34 | 5,132 |
| 2021-07-22 | $25.79 | $25.79 | $25.29 | $25.45 | $25.31 | 13,678 |
| 2021-07-21 | $24.86 | $24.96 | $24.54 | $24.67 | $24.54 | 16,705 |
| 2021-07-20 | $23.50 | $23.96 | $23.50 | $23.87 | $23.74 | 23,178 |
| 2021-07-19 | $24.00 | $24.48 | $23.69 | $23.90 | $23.77 | 21,539 |
| 2021-07-16 | $25.56 | $25.56 | $24.84 | $25.37 | $25.24 | 20,100 |
| 2021-07-15 | $25.62 | $25.71 | $25.20 | $25.31 | $25.18 | 20,530 |
| 2021-07-14 | $26.15 | $26.32 | $25.78 | $25.78 | $25.64 | 17,314 |
| 2021-07-13 | $25.99 | $25.99 | $25.61 | $25.78 | $25.64 | 11,643 |
| 2021-07-12 | $26.22 | $26.22 | $25.66 | $26.10 | $25.96 | 10,969 |
| 2021-07-09 | $25.58 | $26.25 | $25.58 | $25.85 | $25.71 | 21,152 |
| 2021-07-08 | $25.07 | $25.17 | $24.67 | $25.00 | $24.87 | 19,675 |
| 2021-07-07 | $25.27 | $25.30 | $24.52 | $25.22 | $25.09 | 30,452 |
| 2021-07-06 | $26.04 | $26.04 | $25.54 | $25.64 | $25.50 | 18,309 |
| 2021-07-02 | $24.64 | $25.22 | $24.64 | $24.96 | $24.83 | 142,815 |
| 2021-07-01 | $24.27 | $24.56 | $24.26 | $24.33 | $24.20 | 498,381 |
| 2021-06-30 | $24.07 | $24.44 | $23.87 | $24.00 | $23.87 | 316,315 |
| 2021-06-29 | $24.43 | $24.74 | $24.26 | $24.26 | $24.13 | 87,302 |
| 2021-06-28 | $24.82 | $24.82 | $24.52 | $24.52 | $24.39 | 544,230 |
| 2021-06-25 | $25.24 | $25.24 | $24.81 | $24.96 | $24.82 | 21,683 |
| 2021-06-24 | $25.60 | $26.11 | $25.55 | $26.06 | $25.92 | 13,814 |
| 2021-06-23 | $25.35 | $25.68 | $25.16 | $25.40 | $25.26 | 14,582 |
| 2021-06-22 | $25.12 | $25.55 | $25.12 | $25.23 | $25.10 | 239,728 |
| 2021-06-21 | $25.25 | $25.50 | $25.17 | $25.46 | $25.32 | 39,133 |
| 2021-06-18 | $24.81 | $25.15 | $24.81 | $25.03 | $24.90 | 13,206 |
| 2021-06-17 | $25.36 | $25.72 | $25.12 | $25.27 | $25.13 | 12,765 |
| 2021-06-16 | $25.70 | $25.99 | $25.19 | $25.25 | $25.12 | 17,323 |
| 2021-06-15 | $25.50 | $25.70 | $25.01 | $25.50 | $25.36 | 21,505 |
| 2021-06-14 | $25.57 | $25.70 | $25.35 | $25.70 | $25.56 | 13,340 |
| 2021-06-11 | $25.55 | $25.71 | $25.23 | $25.70 | $25.56 | 23,760 |
| 2021-06-10 | $25.03 | $25.37 | $24.91 | $25.30 | $25.17 | 16,503 |
| 2021-06-09 | $25.27 | $25.27 | $24.80 | $25.25 | $25.12 | 43,809 |
| 2021-06-08 | $25.35 | $25.35 | $25.07 | $25.17 | $25.03 | 38,014 |
| 2021-06-07 | $24.52 | $24.90 | $23.50 | $24.62 | $24.48 | 27,038 |
| 2021-06-04 | $24.23 | $24.60 | $24.23 | $24.55 | $24.41 | 73,018 |
| 2021-06-03 | $23.83 | $24.23 | $23.66 | $23.69 | $23.56 | 67,580 |
| 2021-06-02 | $23.57 | $23.80 | $23.56 | $23.80 | $23.67 | 18,760 |
| 2021-06-01 | $23.61 | $23.75 | $23.48 | $23.62 | $23.49 | 15,180 |
| 2021-05-28 | $23.33 | $23.50 | $23.16 | $23.16 | $23.04 | 17,166 |
| 2021-05-27 | $23.57 | $23.68 | $23.44 | $23.49 | $23.37 | 43,672 |
| 2021-05-26 | $23.42 | $23.99 | $23.38 | $23.38 | $23.26 | 28,438 |
| 2021-05-25 | $22.89 | $23.15 | $22.89 | $22.99 | $22.86 | 33,866 |
| 2021-05-24 | $22.79 | $22.90 | $22.63 | $22.90 | $22.78 | 22,954 |
| 2021-05-21 | $22.34 | $22.47 | $22.15 | $22.45 | $22.33 | 14,470 |
| 2021-05-20 | $22.13 | $22.21 | $21.86 | $21.96 | $21.84 | 25,027 |
| 2021-05-19 | $21.53 | $21.88 | $21.47 | $21.72 | $21.60 | 25,005 |
| 2021-05-18 | $21.02 | $22.56 | $21.02 | $22.35 | $22.23 | 14,436 |
| 2021-05-17 | $21.89 | $22.33 | $21.78 | $21.94 | $21.83 | 15,495 |
| 2021-05-14 | $21.83 | $22.25 | $21.71 | $22.25 | $22.13 | 55,527 |
| 2021-05-13 | $21.53 | $21.99 | $21.50 | $21.99 | $21.87 | 64,844 |
| 2021-05-12 | $22.21 | $22.21 | $21.32 | $21.37 | $21.26 | 29,429 |
| 2021-05-11 | $21.85 | $22.23 | $21.66 | $22.00 | $21.88 | 26,749 |
| 2021-05-10 | $23.29 | $23.29 | $22.56 | $22.61 | $22.49 | 33,214 |
| 2021-05-07 | $22.95 | $23.30 | $22.92 | $23.20 | $23.08 | 15,876 |
| 2021-05-06 | $23.05 | $23.31 | $22.70 | $22.80 | $22.68 | 16,570 |
| 2021-05-05 | $23.25 | $23.40 | $23.09 | $23.20 | $23.08 | 21,501 |
| 2021-05-04 | $23.19 | $23.19 | $22.67 | $22.79 | $22.67 | 31,973 |
| 2021-05-03 | $23.40 | $23.80 | $23.31 | $23.66 | $23.53 | 32,620 |
| 2021-04-30 | $23.61 | $23.64 | $23.28 | $23.35 | $23.23 | 21,725 |
| 2021-04-29 | $24.00 | $24.00 | $23.35 | $23.90 | $23.77 | 49,626 |
| 2021-04-28 | $24.22 | $24.25 | $23.85 | $23.90 | $23.77 | 57,875 |
| 2021-04-27 | $23.79 | $24.00 | $23.69 | $23.93 | $23.80 | 42,330 |
| 2021-04-26 | $23.75 | $23.78 | $23.50 | $23.65 | $23.52 | 62,327 |
| 2021-04-23 | $23.43 | $23.75 | $23.21 | $23.40 | $23.28 | 82,196 |
| 2021-04-22 | $22.85 | $23.99 | $22.85 | $23.29 | $23.17 | 506,019 |
| 2021-04-21 | $23.11 | $23.53 | $22.99 | $23.28 | $23.16 | 16,735 |
| 2021-04-20 | $22.50 | $23.09 | $22.46 | $22.48 | $22.36 | 65,130 |
| 2021-04-19 | $22.76 | $23.14 | $22.60 | $23.14 | $23.02 | 21,823 |
| 2021-04-16 | $22.42 | $23.00 | $22.42 | $22.92 | $22.80 | 23,750 |
| 2021-04-15 | $22.21 | $22.67 | $22.15 | $22.23 | $22.11 | 17,721 |
| 2021-04-14 | $21.79 | $22.33 | $21.79 | $22.07 | $21.95 | 24,570 |
| 2021-04-13 | $21.78 | $22.17 | $21.76 | $22.17 | $22.05 | 31,941 |
| 2021-04-12 | $21.55 | $21.60 | $21.40 | $21.50 | $21.39 | 11,542 |
| 2021-04-09 | $21.59 | $21.98 | $21.31 | $21.60 | $21.49 | 459,737 |
| 2021-04-08 | $21.84 | $22.10 | $21.63 | $21.85 | $21.73 | 20,497 |
| 2021-04-07 | $21.74 | $22.11 | $21.42 | $21.66 | $21.54 | 24,565 |
| 2021-04-06 | $22.06 | $22.08 | $21.59 | $21.59 | $21.48 | 20,279 |
| 2021-04-05 | $21.02 | $21.97 | $20.93 | $21.37 | $21.26 | 36,275 |
| 2021-04-01 | $20.97 | $21.27 | $20.93 | $21.12 | $21.01 | 12,020 |
| 2021-03-31 | $21.15 | $21.25 | $20.85 | $21.03 | $20.92 | 10,878 |
| 2021-03-30 | $20.77 | $21.08 | $20.77 | $21.00 | $20.89 | 13,360 |
| 2021-03-29 | $20.99 | $21.23 | $20.69 | $20.70 | $20.59 | 14,360 |
| 2021-03-26 | $21.45 | $21.77 | $21.21 | $21.42 | $21.31 | 40,043 |
| 2021-03-25 | $21.18 | $21.48 | $20.81 | $21.33 | $21.22 | 24,299 |
| 2021-03-24 | $21.16 | $21.29 | $20.78 | $20.78 | $20.67 | 60,940 |
| 2021-03-23 | $21.47 | $21.47 | $20.68 | $20.81 | $20.70 | 112,815 |
| 2021-03-22 | $21.75 | $21.82 | $21.52 | $21.73 | $21.61 | 30,912 |
| 2021-03-19 | $21.17 | $21.83 | $21.17 | $21.55 | $21.44 | 17,938 |
| 2021-03-18 | $21.55 | $21.81 | $21.31 | $21.35 | $21.24 | 12,628 |
| 2021-03-17 | $20.97 | $21.34 | $20.97 | $21.21 | $21.10 | 13,536 |
| 2021-03-16 | $21.00 | $21.34 | $20.96 | $21.12 | $21.01 | 30,622 |
| 2021-03-15 | $20.36 | $20.93 | $20.36 | $20.80 | $20.69 | 29,911 |
| 2021-03-12 | $20.38 | $20.94 | $20.32 | $20.94 | $20.83 | 32,000 |
| 2021-03-11 | $21.00 | $21.00 | $20.49 | $20.52 | $20.41 | 15,514 |
| 2021-03-10 | $19.96 | $20.19 | $19.95 | $20.14 | $20.03 | 16,145 |
| 2021-03-09 | $20.19 | $20.63 | $20.16 | $20.29 | $20.18 | 41,790 |
| 2021-03-08 | $19.63 | $20.03 | $19.31 | $19.43 | $19.32 | 46,435 |
| 2021-03-05 | $20.11 | $20.33 | $19.51 | $20.21 | $20.10 | 12,883 |
| 2021-03-04 | $20.29 | $20.49 | $19.61 | $19.61 | $19.51 | 31,108 |
| 2021-03-03 | $20.29 | $20.50 | $19.92 | $19.92 | $19.81 | 27,992 |
| 2021-03-02 | $20.08 | $20.57 | $20.04 | $20.14 | $20.03 | 20,073 |
| 2021-03-01 | $20.25 | $20.65 | $19.94 | $20.04 | $19.93 | 26,128 |
| 2021-02-26 | $19.51 | $20.25 | $19.50 | $20.24 | $20.13 | 16,129 |
| 2021-02-25 | $20.71 | $20.75 | $19.82 | $20.74 | $20.63 | 17,866 |
| 2021-02-24 | $20.30 | $20.74 | $20.17 | $20.74 | $20.63 | 17,866 |
| 2021-02-23 | $19.74 | $20.40 | $19.67 | $20.40 | $20.29 | 54,882 |
| 2021-02-22 | $19.29 | $20.06 | $19.29 | $19.55 | $19.45 | 33,036 |
| 2021-02-19 | $19.22 | $19.35 | $18.92 | $18.92 | $18.82 | 51,324 |
| 2021-02-18 | $18.95 | $19.32 | $18.66 | $19.11 | $19.01 | 394,368 |
| 2021-02-17 | $18.75 | $19.11 | $18.54 | $19.11 | $19.01 | 394,368 |
| 2021-02-16 | $19.14 | $19.14 | $18.70 | $18.93 | $18.83 | 932,300 |
| 2021-02-12 | $18.47 | $19.32 | $18.47 | $19.00 | $18.90 | 788,882 |
| 2021-02-11 | $18.85 | $19.20 | $18.30 | $18.49 | $18.39 | 37,200 |
| 2021-02-10 | $18.17 | $18.55 | $18.03 | $18.09 | $17.99 | 20,056 |
| 2021-02-09 | $17.92 | $18.20 | $17.90 | $18.09 | $17.99 | 20,056 |
| 2021-02-08 | $18.24 | $18.24 | $17.50 | $17.83 | $17.74 | 73,776 |
| 2021-02-05 | $17.50 | $17.70 | $17.37 | $17.61 | $17.52 | 45,589 |
| 2021-02-04 | $17.12 | $17.37 | $17.08 | $17.16 | $17.07 | 58,013 |
| 2021-02-03 | $17.30 | $17.35 | $17.07 | $17.20 | $17.11 | 79,566 |
| 2021-02-02 | $17.35 | $17.70 | $17.35 | $17.43 | $17.34 | 90,618 |
| 2021-02-01 | $17.50 | $17.70 | $17.44 | $17.51 | $17.42 | 229,163 |
| 2021-01-29 | $16.80 | $17.75 | $16.80 | $17.45 | $17.36 | 814,721 |
| 2021-01-28 | $16.85 | $17.30 | $15.95 | $17.05 | $16.96 | 43,549 |
| 2021-01-27 | $16.58 | $17.44 | $16.34 | $17.10 | $17.01 | 1,359,582 |
| 2021-01-26 | $17.69 | $19.15 | $17.46 | $18.80 | $18.70 | 1,850,526 |
| 2021-01-25 | $17.73 | $17.87 | $17.18 | $17.87 | $17.77 | 1,036,788 |
| 2021-01-22 | $17.50 | $17.84 | $17.16 | $17.65 | $17.56 | 591,714 |
| 2021-01-21 | $17.76 | $18.83 | $17.30 | $17.55 | $17.46 | 845,628 |
| 2021-01-20 | $17.00 | $17.70 | $17.00 | $17.50 | $17.41 | 8,409 |
| 2021-01-19 | $16.59 | $17.69 | $16.59 | $16.95 | $16.86 | 14,955 |
| 2021-01-15 | $19.44 | $19.44 | $18.90 | $19.00 | $18.90 | 1,428 |
| 2021-01-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.64 | 509 |
| 2021-01-13 | $19.00 | $19.00 | $18.80 | $18.81 | $18.71 | 2,177 |
| 2021-01-12 | $20.05 | $20.05 | $19.12 | $19.24 | $19.14 | 517 |
| 2021-01-11 | $20.54 | $20.54 | $19.43 | $20.16 | $20.05 | 54,428 |
| 2021-01-08 | $21.00 | $21.00 | $20.80 | $21.00 | $20.89 | 2,910 |
| 2021-01-07 | $19.80 | $20.85 | $19.80 | $20.85 | $20.74 | 10,370 |
| 2021-01-06 | $19.95 | $20.56 | $19.50 | $20.56 | $20.45 | 3,267 |
| 2021-01-05 | $19.30 | $20.32 | $19.05 | $19.80 | $19.69 | 2,167 |
| 2021-01-04 | $20.53 | $20.56 | $19.49 | $19.49 | $19.38 | 2,805 |
| 2020-12-31 | $16.37 | $16.37 | $15.68 | $15.70 | $15.62 | 725 |
| 2020-12-30 | $16.38 | $16.38 | $16.05 | $16.35 | $16.26 | 13,876 |
| 2020-12-29 | $16.26 | $16.26 | $16.06 | $16.06 | $15.97 | 1,422 |
| 2020-12-28 | $16.38 | $16.38 | $16.37 | $16.37 | $16.28 | 471 |
| 2020-12-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.47 | 80 |
| 2020-12-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.47 | 161 |
| 2020-12-22 | $15.75 | $15.75 | $15.35 | $15.35 | $15.27 | 5,027 |
| 2020-12-21 | $15.74 | $15.74 | $15.74 | $15.74 | $15.65 | 1,341 |
| 2020-12-18 | $16.00 | $16.00 | $15.36 | $15.36 | $15.28 | 914 |
| 2020-12-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.01 | 208 |
| 2020-12-16 | $15.08 | $15.08 | $15.08 | $15.08 | $15.00 | 1,912 |
| 2020-12-15 | $14.85 | $15.08 | $14.49 | $14.49 | $14.41 | 1,080 |
| 2020-12-14 | $14.54 | $14.65 | $14.38 | $14.65 | $14.57 | 5,520 |
| 2020-12-11 | $13.79 | $13.79 | $13.69 | $13.69 | $13.62 | 3,467 |
| 2020-12-10 | $13.64 | $13.64 | $13.64 | $13.64 | $13.57 | 22,037 |
| 2020-12-09 | $13.64 | $13.64 | $13.64 | $13.64 | $13.57 | 22,037 |
| 2020-12-08 | $13.63 | $13.64 | $13.63 | $13.64 | $13.57 | 1,784 |
| 2020-12-07 | $14.21 | $14.21 | $14.21 | $14.21 | $14.13 | 21,410 |
| 2020-12-04 | $14.33 | $14.33 | $14.20 | $14.20 | $14.12 | 2,201 |
| 2020-12-03 | $14.04 | $14.04 | $14.04 | $14.04 | $13.97 | 71,220 |
| 2020-12-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.32 | 35,526 |
| 2020-12-01 | $14.40 | $14.40 | $13.90 | $13.90 | $13.83 | 106,535 |
| 2020-11-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.32 | 3,199 |
| 2020-11-27 | $14.15 | $14.15 | $13.69 | $13.69 | $13.62 | 2,555 |
| 2020-11-25 | $14.21 | $14.21 | $13.45 | $13.45 | $13.38 | 3,034 |
| 2020-11-24 | $13.98 | $14.00 | $13.96 | $13.96 | $13.88 | 9,269 |
| 2020-11-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.63 | 110 |
| 2020-11-20 | $13.25 | $13.49 | $12.70 | $13.49 | $13.42 | 1,246 |
| 2020-11-19 | $13.58 | $13.58 | $13.54 | $13.54 | $13.47 | 1,186 |
| 2020-11-18 | $13.35 | $13.48 | $12.51 | $12.68 | $12.61 | 1,613 |
| 2020-11-17 | $13.52 | $13.64 | $13.52 | $13.64 | $13.57 | 481 |
| 2020-11-16 | $13.82 | $13.83 | $13.82 | $13.83 | $13.76 | 815 |
| 2020-11-13 | $12.92 | $12.92 | $12.92 | $12.92 | $12.85 | 243 |
| 2020-11-12 | $13.53 | $13.53 | $12.96 | $12.96 | $12.89 | 394 |
| 2020-11-11 | $14.25 | $14.25 | $14.20 | $14.20 | $14.12 | 245 |
| 2020-11-10 | $13.84 | $13.84 | $12.74 | $12.74 | $12.67 | 436 |
| 2020-11-09 | $13.83 | $13.83 | $13.83 | $13.83 | $13.76 | 66 |
| 2020-11-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.76 | 107 |
| 2020-11-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.88 | 1 |
| 2020-11-04 | $12.96 | $12.96 | $12.95 | $12.95 | $12.88 | 584 |
| 2020-11-03 | $12.85 | $12.85 | $12.14 | $12.14 | $12.08 | 599 |
| 2020-11-02 | $12.64 | $12.73 | $11.80 | $11.80 | $11.74 | 925 |
| 2020-10-30 | $12.60 | $13.16 | $12.60 | $13.16 | $13.09 | 396 |
| 2020-10-29 | $12.75 | $13.35 | $12.75 | $13.35 | $13.28 | 394 |
| 2020-10-28 | $12.60 | $13.15 | $12.60 | $12.60 | $12.53 | 1,112 |
| 2020-10-27 | $13.73 | $13.73 | $13.73 | $13.73 | $13.66 | 205 |
| 2020-10-26 | $13.73 | $13.73 | $13.73 | $13.73 | $13.66 | 0 |
| 2020-10-23 | $12.95 | $13.73 | $12.95 | $13.73 | $13.66 | 1,304 |
| 2020-10-22 | $13.88 | $13.88 | $13.88 | $13.88 | $13.80 | 130 |
| 2020-10-21 | $13.10 | $13.26 | $12.60 | $12.65 | $12.58 | 2,875 |
| 2020-10-20 | $13.65 | $14.09 | $13.00 | $13.15 | $13.08 | 4,289 |
| 2020-10-19 | $14.35 | $14.35 | $14.35 | $14.35 | $14.27 | 501 |
| 2020-10-16 | $14.40 | $14.40 | $14.32 | $14.32 | $14.24 | 1,270 |
| 2020-10-15 | $14.35 | $14.35 | $14.35 | $14.35 | $14.27 | 123 |
| 2020-10-14 | $14.34 | $14.34 | $14.34 | $14.34 | $14.26 | 145 |
| 2020-10-13 | $14.40 | $14.40 | $14.40 | $14.40 | $14.32 | 26 |
| 2020-10-12 | $14.43 | $14.43 | $14.40 | $14.40 | $14.32 | 504 |
| 2020-10-09 | $13.93 | $13.93 | $13.93 | $13.93 | $13.85 | 109 |
| 2020-10-08 | $13.93 | $13.93 | $13.93 | $13.93 | $13.85 | 43 |
| 2020-10-07 | $13.93 | $13.93 | $13.93 | $13.93 | $13.85 | 241 |
| 2020-10-06 | $13.94 | $13.94 | $13.89 | $13.94 | $13.87 | 1,436 |
| 2020-10-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.79 | 284 |
| 2020-10-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.68 | 63 |
| 2020-10-01 | $13.38 | $13.38 | $12.75 | $12.75 | $12.68 | 1,526 |
| 2020-09-30 | $13.62 | $13.62 | $12.25 | $13.07 | $13.00 | 10,119 |
| 2020-09-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.68 | 507 |
| 2020-09-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.69 | 135 |
| 2020-09-25 | $12.00 | $12.76 | $12.00 | $12.76 | $12.69 | 826 |
| 2020-09-24 | $11.62 | $11.62 | $10.54 | $11.52 | $11.46 | 1,378 |
| 2020-09-23 | $10.76 | $10.76 | $10.76 | $10.76 | $10.70 | 34 |
| 2020-09-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.70 | 246 |
| 2020-09-21 | $11.56 | $11.56 | $11.56 | $11.56 | $11.50 | 458 |
| 2020-09-18 | $12.24 | $12.24 | $11.43 | $11.43 | $11.37 | 417 |
| 2020-09-17 | $12.27 | $12.36 | $11.55 | $11.55 | $11.49 | 4,182 |
| 2020-09-16 | $12.92 | $12.92 | $12.92 | $12.92 | $12.85 | 1,120 |
| 2020-09-15 | $12.07 | $12.07 | $12.07 | $12.07 | $12.01 | 0 |
| 2020-09-14 | $12.07 | $12.07 | $12.07 | $12.07 | $12.01 | 198 |
| 2020-09-11 | $12.01 | $12.01 | $10.54 | $10.54 | $10.49 | 1,070 |
| 2020-09-10 | $12.04 | $12.04 | $12.04 | $12.04 | $11.98 | 311 |
| 2020-09-09 | $11.34 | $11.76 | $10.07 | $11.59 | $11.53 | 2,382 |
| 2020-09-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.55 | 234 |
| 2020-09-04 | $11.54 | $11.55 | $11.54 | $11.55 | $11.49 | 451 |
| 2020-09-03 | $12.15 | $12.15 | $11.03 | $11.03 | $10.97 | 1,171 |
| 2020-09-02 | $10.94 | $10.94 | $10.76 | $10.84 | $10.78 | 704 |
| 2020-09-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.22 | 1,395 |
| 2020-08-31 | $11.78 | $11.78 | $11.78 | $11.78 | $11.71 | 335 |
| 2020-08-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.09 | 291 |
| 2020-08-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.99 | 64 |
| 2020-08-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.99 | 458 |
| 2020-08-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.14 | 251 |
| 2020-08-24 | $12.84 | $12.84 | $12.84 | $12.84 | $12.77 | 0 |
| 2020-08-21 | $12.84 | $12.84 | $12.84 | $12.84 | $12.77 | 96 |
| 2020-08-20 | $12.84 | $12.84 | $12.84 | $12.84 | $12.77 | 164 |
| 2020-08-19 | $12.14 | $12.14 | $12.14 | $12.14 | $12.07 | 544 |
| 2020-08-18 | $11.00 | $13.06 | $11.00 | $13.06 | $12.99 | 1,611 |
| 2020-08-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.20 | 0 |
| 2020-08-14 | $10.45 | $10.45 | $9.90 | $10.25 | $10.20 | 1,469 |
| 2020-08-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.61 | 462 |
| 2020-08-12 | $10.42 | $10.42 | $10.05 | $10.34 | $10.29 | 205,116 |
| 2020-08-11 | $10.50 | $10.64 | $10.34 | $10.64 | $10.58 | 151,916 |
| 2020-08-10 | $8.82 | $8.82 | $8.82 | $8.82 | $8.77 | 0 |
| 2020-08-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.77 | 0 |
| 2020-08-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.77 | 0 |
| 2020-08-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.77 | 0 |
| 2020-08-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.77 | 0 |
| 2020-08-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.77 | 0 |
| 2020-07-31 | $8.82 | $8.82 | $8.82 | $8.82 | $8.77 | 10,842 |
| 2020-07-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.40 | 0 |
| 2020-07-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.40 | 0 |
| 2020-07-28 | $9.45 | $9.45 | $9.45 | $9.45 | $9.40 | 535 |
| 2020-07-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.55 | 0 |
| 2020-07-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.55 | 197 |
| 2020-07-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.79 | 2,000 |
| 2020-07-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.79 | 0 |
| 2020-07-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.79 | 2,000 |
| 2020-07-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.79 | 258 |
| 2020-07-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.25 | 30 |
| 2020-06-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.25 | 301 |
| 2020-06-15 | $9.20 | $9.65 | $9.20 | $9.65 | $9.60 | 1,547 |
| 2020-06-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.39 | 136 |
| 2020-06-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.69 | 8,585 |
| 2020-06-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.49 | 24,294 |
Entain plc (GMVHY) News Headlines
Recent Entain plc (GMVHY) News
Similar Companies to Entain plc (GMVHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |