Golden Nugget Online Gaming Inc - Class A (GNOG) Exchange: NASDAQ
Data as of April 23, 2024
$5.78 ($0.00) 0.00%
Golden Nugget Online Gaming Inc - Class A - Daily Information
Click for more stock information on Golden Nugget Online Gaming Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $5.78 |
| Previous Close | $5.78 |
| High | $5.78 |
| Low | $5.78 |
| Adjusted Open | $5.78 |
| Previous Adjusted Close | $5.78 |
| Adjusted High | $5.78 |
| Adjusted Low | $5.78 |
About Golden Nugget Online Gaming Inc - Class A (GNOG)
Golden Nugget Online Gaming, Inc operates as an online gaming and digital sports entertainment company. It offers patrons to play their favorite casino games and bet on live-action sports events in New Jersey and Michigan. The company is headquartered in Houston, Texas.
Invest in Golden Nugget Online Gaming Inc - Class A (GNOG)
Historical Stock Data for Golden Nugget Online Gaming Inc - Class A (GNOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 3,769 |
| 2022-05-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 2,578 |
| 2022-05-04 | $5.52 | $5.83 | $5.30 | $5.78 | $5.78 | 6,506,799 |
| 2022-05-03 | $5.50 | $5.68 | $5.40 | $5.50 | $5.50 | 1,188,463 |
| 2022-05-02 | $5.05 | $5.47 | $4.94 | $5.46 | $5.46 | 757,508 |
| 2022-04-29 | $5.05 | $5.38 | $4.99 | $5.01 | $5.01 | 470,256 |
| 2022-04-28 | $5.18 | $5.22 | $4.77 | $5.13 | $5.13 | 709,501 |
| 2022-04-27 | $5.09 | $5.23 | $4.94 | $5.05 | $5.05 | 892,108 |
| 2022-04-26 | $5.29 | $5.35 | $5.05 | $5.11 | $5.11 | 986,351 |
| 2022-04-25 | $5.05 | $5.35 | $5.03 | $5.35 | $5.35 | 805,586 |
| 2022-04-22 | $5.22 | $5.36 | $5.02 | $5.12 | $5.12 | 1,000,711 |
| 2022-04-21 | $5.77 | $5.84 | $5.18 | $5.23 | $5.23 | 929,688 |
| 2022-04-20 | $6.15 | $6.15 | $5.67 | $5.67 | $5.67 | 352,597 |
| 2022-04-19 | $5.77 | $6.27 | $5.77 | $6.13 | $6.13 | 615,713 |
| 2022-04-18 | $5.95 | $5.99 | $5.70 | $5.84 | $5.84 | 343,064 |
| 2022-04-14 | $6.17 | $6.17 | $5.96 | $6.00 | $6.00 | 420,333 |
| 2022-04-13 | $6.01 | $6.27 | $5.93 | $6.11 | $6.11 | 457,678 |
| 2022-04-12 | $6.30 | $6.49 | $5.94 | $6.02 | $6.02 | 660,194 |
| 2022-04-11 | $5.91 | $6.31 | $5.83 | $6.14 | $6.14 | 752,175 |
| 2022-04-08 | $6.17 | $6.26 | $5.97 | $6.01 | $6.01 | 851,231 |
| 2022-04-07 | $6.41 | $6.55 | $6.04 | $6.30 | $6.30 | 871,050 |
| 2022-04-06 | $6.83 | $6.88 | $6.26 | $6.46 | $6.46 | 1,522,308 |
| 2022-04-05 | $7.41 | $7.48 | $6.93 | $6.93 | $6.93 | 263,744 |
| 2022-04-04 | $7.02 | $7.67 | $7.02 | $7.45 | $7.45 | 980,970 |
| 2022-04-01 | $7.13 | $7.29 | $6.85 | $6.97 | $6.97 | 743,457 |
| 2022-03-31 | $7.44 | $7.47 | $7.09 | $7.11 | $7.11 | 584,985 |
| 2022-03-30 | $7.47 | $7.74 | $7.29 | $7.42 | $7.42 | 528,333 |
| 2022-03-29 | $6.90 | $7.64 | $6.88 | $7.54 | $7.54 | 1,190,519 |
| 2022-03-28 | $6.69 | $6.91 | $6.45 | $6.80 | $6.80 | 966,093 |
| 2022-03-25 | $7.00 | $7.08 | $6.59 | $6.63 | $6.63 | 2,094,012 |
| 2022-03-24 | $6.98 | $7.00 | $6.59 | $6.99 | $6.99 | 809,644 |
| 2022-03-23 | $7.00 | $7.23 | $6.86 | $6.91 | $6.91 | 600,593 |
| 2022-03-22 | $6.90 | $7.33 | $6.79 | $7.07 | $7.07 | 299,870 |
| 2022-03-21 | $7.04 | $7.07 | $6.71 | $6.86 | $6.86 | 374,600 |
| 2022-03-18 | $6.78 | $7.22 | $6.75 | $7.13 | $7.13 | 802,687 |
| 2022-03-17 | $6.56 | $6.97 | $6.38 | $6.94 | $6.94 | 996,810 |
| 2022-03-16 | $6.00 | $6.68 | $5.96 | $6.65 | $6.65 | 949,527 |
| 2022-03-15 | $5.62 | $5.88 | $5.48 | $5.86 | $5.86 | 707,519 |
| 2022-03-14 | $5.80 | $5.94 | $5.49 | $5.57 | $5.57 | 815,073 |
| 2022-03-11 | $6.60 | $6.60 | $5.87 | $5.88 | $5.88 | 728,227 |
| 2022-03-10 | $6.43 | $6.53 | $6.14 | $6.45 | $6.45 | 985,799 |
| 2022-03-09 | $6.68 | $6.71 | $6.38 | $6.51 | $6.51 | 1,092,043 |
| 2022-03-08 | $6.70 | $6.75 | $6.22 | $6.35 | $6.35 | 787,129 |
| 2022-03-07 | $7.58 | $7.63 | $6.65 | $6.74 | $6.74 | 1,038,551 |
| 2022-03-04 | $7.66 | $8.03 | $7.49 | $7.57 | $7.57 | 392,035 |
| 2022-03-03 | $8.52 | $8.66 | $7.50 | $7.63 | $7.63 | 1,179,236 |
| 2022-03-02 | $8.63 | $8.76 | $8.04 | $8.45 | $8.45 | 702,630 |
| 2022-03-01 | $8.61 | $9.11 | $8.44 | $8.56 | $8.56 | 968,628 |
| 2022-02-28 | $8.01 | $8.61 | $7.92 | $8.60 | $8.60 | 951,851 |
| 2022-02-25 | $7.97 | $8.11 | $7.41 | $8.10 | $8.10 | 839,706 |
| 2022-02-24 | $6.61 | $7.98 | $6.60 | $7.98 | $7.98 | 1,462,272 |
| 2022-02-23 | $6.91 | $7.63 | $6.90 | $7.15 | $7.15 | 1,363,984 |
| 2022-02-22 | $6.10 | $6.90 | $6.04 | $6.78 | $6.78 | 1,495,299 |
| 2022-02-18 | $6.86 | $7.08 | $6.33 | $6.34 | $6.34 | 2,116,749 |
| 2022-02-17 | $8.26 | $8.55 | $7.99 | $8.04 | $8.04 | 336,913 |
| 2022-02-16 | $8.55 | $8.60 | $8.26 | $8.40 | $8.40 | 1,006,371 |
| 2022-02-15 | $8.27 | $8.65 | $8.05 | $8.64 | $8.64 | 393,080 |
| 2022-02-14 | $8.47 | $8.68 | $8.04 | $8.09 | $8.09 | 552,016 |
| 2022-02-11 | $8.38 | $8.99 | $8.32 | $8.51 | $8.51 | 607,955 |
| 2022-02-10 | $8.25 | $8.80 | $8.19 | $8.30 | $8.30 | 539,271 |
| 2022-02-09 | $8.20 | $8.55 | $8.07 | $8.50 | $8.50 | 757,039 |
| 2022-02-08 | $7.80 | $8.09 | $7.67 | $8.07 | $8.07 | 383,020 |
| 2022-02-07 | $7.97 | $8.30 | $7.72 | $7.84 | $7.84 | 643,593 |
| 2022-02-04 | $7.49 | $8.01 | $7.39 | $7.97 | $7.97 | 526,064 |
| 2022-02-03 | $7.71 | $8.10 | $7.47 | $7.48 | $7.48 | 600,678 |
| 2022-02-02 | $8.65 | $8.65 | $7.89 | $7.93 | $7.93 | 514,920 |
| 2022-02-01 | $8.17 | $8.63 | $7.89 | $8.60 | $8.60 | 813,572 |
| 2022-01-31 | $7.50 | $8.08 | $7.50 | $8.04 | $8.04 | 653,385 |
| 2022-01-28 | $6.95 | $7.53 | $6.83 | $7.45 | $7.45 | 598,772 |
| 2022-01-27 | $7.46 | $7.81 | $6.95 | $6.98 | $6.98 | 797,198 |
| 2022-01-26 | $7.58 | $8.27 | $7.33 | $7.38 | $7.38 | 917,181 |
| 2022-01-25 | $7.01 | $7.32 | $6.81 | $7.04 | $7.04 | 521,917 |
| 2022-01-24 | $6.75 | $7.29 | $6.31 | $7.25 | $7.25 | 888,326 |
| 2022-01-21 | $7.41 | $7.58 | $7.02 | $7.05 | $7.05 | 813,608 |
| 2022-01-20 | $7.82 | $8.21 | $7.45 | $7.50 | $7.50 | 643,250 |
| 2022-01-19 | $8.13 | $8.28 | $7.74 | $7.77 | $7.77 | 661,952 |
| 2022-01-18 | $8.30 | $8.45 | $8.03 | $8.05 | $8.05 | 388,685 |
| 2022-01-14 | $8.76 | $8.90 | $8.16 | $8.44 | $8.44 | 749,460 |
| 2022-01-13 | $9.48 | $9.61 | $8.77 | $8.79 | $8.79 | 637,875 |
| 2022-01-12 | $9.90 | $10.12 | $9.42 | $9.46 | $9.46 | 429,566 |
| 2022-01-11 | $9.37 | $10.00 | $9.18 | $9.80 | $9.80 | 553,354 |
| 2022-01-10 | $9.79 | $9.83 | $9.05 | $9.50 | $9.50 | 607,219 |
| 2022-01-07 | $9.40 | $10.16 | $9.40 | $9.92 | $9.92 | 857,095 |
| 2022-01-06 | $8.90 | $9.60 | $8.45 | $9.39 | $9.39 | 758,485 |
| 2022-01-05 | $9.55 | $9.78 | $8.75 | $8.91 | $8.91 | 925,122 |
| 2022-01-04 | $10.09 | $10.13 | $9.48 | $9.66 | $9.66 | 742,217 |
| 2022-01-03 | $10.05 | $10.38 | $9.80 | $10.10 | $10.10 | 432,108 |
| 2021-12-31 | $10.18 | $10.44 | $9.94 | $9.95 | $9.95 | 562,948 |
| 2021-12-30 | $9.53 | $10.42 | $9.53 | $10.31 | $10.31 | 582,548 |
| 2021-12-29 | $9.95 | $9.95 | $9.43 | $9.65 | $9.65 | 1,278,462 |
| 2021-12-28 | $10.16 | $10.38 | $9.83 | $9.86 | $9.86 | 708,427 |
| 2021-12-27 | $10.74 | $10.74 | $10.16 | $10.24 | $10.24 | 410,602 |
| 2021-12-23 | $10.94 | $10.94 | $10.45 | $10.69 | $10.69 | 874,204 |
| 2021-12-22 | $10.94 | $11.13 | $10.69 | $10.73 | $10.73 | 930,240 |
| 2021-12-21 | $10.23 | $11.05 | $10.23 | $10.99 | $10.99 | 594,777 |
| 2021-12-20 | $10.05 | $10.36 | $9.89 | $10.15 | $10.15 | 435,484 |
| 2021-12-17 | $9.72 | $10.61 | $9.36 | $10.40 | $10.40 | 679,011 |
| 2021-12-16 | $10.54 | $10.56 | $9.62 | $9.78 | $9.78 | 974,531 |
| 2021-12-15 | $10.09 | $10.56 | $9.68 | $10.43 | $10.43 | 720,895 |
| 2021-12-14 | $10.27 | $10.54 | $10.09 | $10.14 | $10.14 | 649,750 |
| 2021-12-13 | $10.90 | $11.06 | $10.40 | $10.51 | $10.51 | 553,517 |
| 2021-12-10 | $11.53 | $11.75 | $10.93 | $11.04 | $11.04 | 514,668 |
| 2021-12-09 | $11.84 | $12.06 | $11.39 | $11.42 | $11.42 | 627,814 |
| 2021-12-08 | $11.32 | $12.30 | $11.21 | $12.08 | $12.08 | 552,279 |
| 2021-12-07 | $11.41 | $11.86 | $11.29 | $11.33 | $11.33 | 784,708 |
| 2021-12-06 | $10.22 | $11.23 | $9.95 | $11.13 | $11.13 | 568,774 |
| 2021-12-03 | $11.42 | $11.42 | $9.94 | $10.24 | $10.24 | 1,161,080 |
| 2021-12-02 | $11.27 | $11.78 | $11.01 | $11.32 | $11.32 | 766,139 |
| 2021-12-01 | $12.60 | $12.70 | $11.27 | $11.27 | $11.27 | 910,500 |
| 2021-11-30 | $12.50 | $12.71 | $12.05 | $12.47 | $12.47 | 1,376,238 |
| 2021-11-29 | $13.15 | $13.19 | $12.46 | $12.69 | $12.69 | 473,527 |
| 2021-11-26 | $12.46 | $13.08 | $12.46 | $12.99 | $12.99 | 361,043 |
| 2021-11-24 | $12.54 | $12.95 | $12.54 | $12.84 | $12.84 | 457,567 |
| 2021-11-23 | $13.28 | $13.63 | $12.45 | $12.65 | $12.65 | 378,684 |
| 2021-11-22 | $13.21 | $13.52 | $12.95 | $13.29 | $13.29 | 557,024 |
| 2021-11-19 | $13.18 | $13.59 | $13.00 | $13.06 | $13.06 | 364,007 |
| 2021-11-18 | $13.80 | $13.93 | $13.17 | $13.28 | $13.28 | 437,850 |
| 2021-11-17 | $14.18 | $14.29 | $13.68 | $13.70 | $13.70 | 294,057 |
| 2021-11-16 | $14.20 | $14.44 | $13.89 | $14.27 | $14.27 | 356,657 |
| 2021-11-15 | $14.76 | $14.92 | $14.17 | $14.24 | $14.24 | 356,179 |
| 2021-11-12 | $14.76 | $15.07 | $14.49 | $14.70 | $14.70 | 701,731 |
| 2021-11-11 | $14.94 | $15.08 | $14.67 | $14.71 | $14.71 | 534,475 |
| 2021-11-10 | $15.51 | $15.62 | $14.73 | $14.82 | $14.82 | 585,115 |
| 2021-11-09 | $16.24 | $16.39 | $15.46 | $15.59 | $15.59 | 998,390 |
| 2021-11-08 | $16.00 | $16.37 | $15.52 | $16.25 | $16.25 | 834,892 |
| 2021-11-05 | $15.40 | $16.59 | $15.37 | $15.81 | $15.81 | 1,338,857 |
| 2021-11-04 | $17.08 | $17.13 | $15.78 | $16.20 | $16.20 | 859,433 |
| 2021-11-03 | $17.20 | $17.40 | $16.82 | $16.91 | $16.91 | 625,117 |
| 2021-11-02 | $17.59 | $17.59 | $16.86 | $17.17 | $17.17 | 684,995 |
| 2021-11-01 | $16.84 | $17.77 | $16.84 | $17.75 | $17.75 | 364,358 |
| 2021-10-29 | $17.03 | $17.24 | $16.79 | $16.87 | $16.87 | 279,449 |
| 2021-10-28 | $17.26 | $17.41 | $16.86 | $17.01 | $17.01 | 526,485 |
| 2021-10-27 | $17.52 | $17.83 | $17.22 | $17.24 | $17.24 | 353,451 |
| 2021-10-26 | $17.83 | $18.20 | $17.46 | $17.56 | $17.56 | 437,049 |
| 2021-10-25 | $16.69 | $17.03 | $16.37 | $16.86 | $16.86 | 328,715 |
| 2021-10-22 | $17.61 | $17.61 | $16.60 | $16.62 | $16.62 | 476,515 |
| 2021-10-21 | $17.70 | $17.99 | $17.56 | $17.61 | $17.61 | 262,444 |
| 2021-10-20 | $17.67 | $17.85 | $17.53 | $17.70 | $17.70 | 286,665 |
| 2021-10-19 | $17.56 | $18.08 | $17.38 | $17.61 | $17.61 | 359,499 |
| 2021-10-18 | $17.27 | $17.84 | $17.27 | $17.50 | $17.50 | 571,291 |
| 2021-10-15 | $18.05 | $18.05 | $17.17 | $17.27 | $17.27 | 1,277,586 |
| 2021-10-14 | $18.04 | $18.46 | $17.71 | $17.78 | $17.78 | 823,019 |
| 2021-10-13 | $17.78 | $18.20 | $17.78 | $17.94 | $17.94 | 347,413 |
| 2021-10-12 | $17.66 | $18.05 | $17.58 | $17.69 | $17.69 | 479,557 |
| 2021-10-11 | $17.41 | $18.00 | $17.41 | $17.63 | $17.63 | 662,507 |
| 2021-10-08 | $18.04 | $18.04 | $17.23 | $17.27 | $17.27 | 514,921 |
| 2021-10-07 | $17.86 | $18.40 | $17.78 | $17.85 | $17.85 | 651,119 |
| 2021-10-06 | $17.52 | $17.93 | $17.50 | $17.66 | $17.66 | 482,982 |
| 2021-10-05 | $17.62 | $18.19 | $17.48 | $17.75 | $17.75 | 336,475 |
| 2021-10-04 | $18.05 | $18.23 | $17.38 | $17.49 | $17.49 | 582,253 |
| 2021-10-01 | $17.41 | $18.32 | $17.41 | $18.25 | $18.25 | 679,039 |
| 2021-09-30 | $17.40 | $17.59 | $17.08 | $17.37 | $17.37 | 864,854 |
| 2021-09-29 | $17.96 | $18.15 | $17.27 | $17.36 | $17.36 | 667,015 |
| 2021-09-28 | $18.25 | $18.34 | $17.75 | $17.91 | $17.91 | 633,134 |
| 2021-09-27 | $18.42 | $18.68 | $18.15 | $18.43 | $18.43 | 567,800 |
| 2021-09-24 | $18.43 | $18.79 | $18.30 | $18.44 | $18.44 | 616,330 |
| 2021-09-23 | $19.01 | $19.28 | $18.58 | $18.64 | $18.64 | 932,418 |
| 2021-09-22 | $18.93 | $19.16 | $18.55 | $18.88 | $18.88 | 1,538,322 |
| 2021-09-21 | $20.54 | $20.82 | $18.86 | $18.92 | $18.92 | 2,204,836 |
| 2021-09-20 | $20.85 | $21.22 | $20.12 | $20.55 | $20.55 | 983,966 |
| 2021-09-17 | $21.65 | $21.89 | $21.34 | $21.63 | $21.63 | 1,478,216 |
| 2021-09-16 | $21.47 | $21.65 | $21.27 | $21.60 | $21.60 | 280,345 |
| 2021-09-15 | $21.19 | $21.73 | $21.02 | $21.53 | $21.53 | 488,760 |
| 2021-09-14 | $21.57 | $21.93 | $21.11 | $21.22 | $21.22 | 937,550 |
| 2021-09-13 | $22.51 | $22.52 | $21.22 | $21.65 | $21.65 | 935,097 |
| 2021-09-10 | $23.00 | $23.13 | $22.39 | $22.40 | $22.40 | 958,823 |
| 2021-09-09 | $22.67 | $23.16 | $22.50 | $22.86 | $22.86 | 763,574 |
| 2021-09-08 | $22.97 | $23.24 | $22.34 | $22.65 | $22.65 | 1,765,807 |
| 2021-09-07 | $22.10 | $23.18 | $22.10 | $22.97 | $22.97 | 913,405 |
| 2021-09-03 | $22.18 | $22.25 | $21.84 | $22.09 | $22.09 | 474,873 |
| 2021-09-02 | $22.01 | $22.33 | $21.76 | $22.18 | $22.18 | 1,177,308 |
| 2021-09-01 | $21.60 | $22.41 | $21.57 | $22.01 | $22.01 | 990,663 |
| 2021-08-31 | $21.53 | $22.04 | $21.41 | $21.60 | $21.60 | 667,205 |
| 2021-08-30 | $21.83 | $21.99 | $21.36 | $21.54 | $21.54 | 822,565 |
| 2021-08-27 | $21.12 | $21.82 | $21.03 | $21.78 | $21.78 | 1,064,621 |
| 2021-08-26 | $21.50 | $21.81 | $20.87 | $21.00 | $21.00 | 1,135,811 |
| 2021-08-25 | $20.50 | $21.80 | $20.43 | $21.72 | $21.72 | 2,015,148 |
| 2021-08-24 | $19.47 | $20.63 | $19.43 | $20.46 | $20.46 | 2,143,525 |
| 2021-08-23 | $18.89 | $19.45 | $18.88 | $19.35 | $19.35 | 1,128,933 |
| 2021-08-20 | $18.55 | $18.91 | $18.49 | $18.86 | $18.86 | 881,653 |
| 2021-08-19 | $18.88 | $18.99 | $18.43 | $18.57 | $18.57 | 1,478,016 |
| 2021-08-18 | $18.41 | $19.31 | $18.41 | $18.97 | $18.97 | 1,398,760 |
| 2021-08-17 | $18.66 | $18.92 | $18.19 | $18.56 | $18.56 | 1,622,876 |
| 2021-08-16 | $19.02 | $19.30 | $18.66 | $19.07 | $19.07 | 1,598,165 |
| 2021-08-13 | $19.63 | $19.67 | $19.22 | $19.44 | $19.44 | 1,494,283 |
| 2021-08-12 | $18.80 | $19.95 | $18.67 | $19.95 | $19.95 | 4,008,242 |
| 2021-08-11 | $18.54 | $18.99 | $18.34 | $18.92 | $18.92 | 4,228,973 |
| 2021-08-10 | $18.34 | $19.19 | $18.11 | $18.81 | $18.81 | 8,696,385 |
| 2021-08-09 | $18.25 | $18.79 | $17.71 | $18.50 | $18.50 | 35,494,697 |
| 2021-08-06 | $12.35 | $12.36 | $11.91 | $12.27 | $12.27 | 680,545 |
| 2021-08-05 | $11.41 | $12.14 | $11.34 | $11.95 | $11.95 | 791,977 |
| 2021-08-04 | $11.46 | $11.71 | $11.26 | $11.36 | $11.36 | 358,082 |
| 2021-08-03 | $11.59 | $11.60 | $11.15 | $11.45 | $11.45 | 418,626 |
| 2021-08-02 | $11.67 | $11.92 | $11.54 | $11.60 | $11.60 | 423,494 |
| 2021-07-30 | $11.63 | $11.89 | $11.32 | $11.46 | $11.46 | 425,672 |
| 2021-07-29 | $12.00 | $12.36 | $11.73 | $11.77 | $11.77 | 544,986 |
| 2021-07-28 | $11.37 | $11.99 | $11.35 | $11.93 | $11.93 | 576,509 |
| 2021-07-27 | $11.33 | $11.63 | $10.95 | $11.32 | $11.32 | 585,419 |
| 2021-07-26 | $11.23 | $11.47 | $11.07 | $11.45 | $11.45 | 531,385 |
| 2021-07-23 | $11.73 | $11.80 | $11.23 | $11.26 | $11.26 | 591,594 |
| 2021-07-22 | $11.96 | $11.97 | $11.51 | $11.73 | $11.73 | 451,630 |
| 2021-07-21 | $11.60 | $12.10 | $11.60 | $11.96 | $11.96 | 547,441 |
| 2021-07-20 | $11.50 | $11.69 | $11.21 | $11.56 | $11.56 | 720,700 |
| 2021-07-19 | $10.95 | $11.61 | $10.71 | $11.39 | $11.39 | 952,130 |
| 2021-07-16 | $11.54 | $11.86 | $11.11 | $11.20 | $11.20 | 1,037,247 |
| 2021-07-15 | $11.07 | $11.51 | $10.92 | $11.48 | $11.48 | 836,564 |
| 2021-07-14 | $12.10 | $12.10 | $11.02 | $11.12 | $11.12 | 1,305,778 |
| 2021-07-13 | $12.31 | $12.31 | $11.91 | $11.93 | $11.93 | 635,283 |
| 2021-07-12 | $12.30 | $12.58 | $12.20 | $12.34 | $12.34 | 569,018 |
| 2021-07-09 | $12.50 | $12.66 | $11.90 | $12.49 | $12.49 | 1,114,161 |
| 2021-07-08 | $11.09 | $12.34 | $10.92 | $12.24 | $12.24 | 2,670,016 |
| 2021-07-07 | $11.88 | $11.93 | $11.06 | $11.09 | $11.09 | 1,725,796 |
| 2021-07-06 | $12.12 | $12.22 | $11.87 | $12.01 | $12.01 | 674,598 |
| 2021-07-02 | $12.22 | $12.27 | $11.86 | $12.02 | $12.02 | 942,814 |
| 2021-07-01 | $12.76 | $12.85 | $12.12 | $12.14 | $12.14 | 1,150,062 |
| 2021-06-30 | $12.85 | $12.99 | $12.64 | $12.76 | $12.76 | 739,046 |
| 2021-06-29 | $13.05 | $13.16 | $12.82 | $12.86 | $12.86 | 629,827 |
| 2021-06-28 | $12.98 | $13.19 | $12.58 | $13.19 | $13.19 | 972,100 |
| 2021-06-25 | $13.08 | $13.32 | $12.70 | $12.90 | $12.90 | 4,932,470 |
| 2021-06-24 | $13.45 | $13.56 | $13.01 | $13.04 | $13.04 | 725,046 |
| 2021-06-23 | $13.08 | $13.43 | $13.06 | $13.24 | $13.24 | 682,515 |
| 2021-06-22 | $12.75 | $13.00 | $12.52 | $13.00 | $13.00 | 637,023 |
| 2021-06-21 | $12.66 | $12.97 | $12.34 | $12.83 | $12.83 | 761,853 |
| 2021-06-18 | $12.90 | $13.07 | $12.64 | $12.64 | $12.64 | 1,286,100 |
| 2021-06-17 | $13.18 | $13.45 | $12.87 | $12.90 | $12.90 | 915,272 |
| 2021-06-16 | $13.02 | $13.45 | $12.98 | $13.24 | $13.24 | 820,876 |
| 2021-06-15 | $13.25 | $13.42 | $12.91 | $13.15 | $13.15 | 874,091 |
| 2021-06-14 | $13.67 | $13.75 | $13.13 | $13.21 | $13.21 | 947,613 |
| 2021-06-11 | $13.85 | $14.20 | $13.63 | $13.73 | $13.73 | 598,508 |
| 2021-06-10 | $14.17 | $14.34 | $13.65 | $13.79 | $13.79 | 677,019 |
| 2021-06-09 | $14.72 | $14.97 | $14.13 | $14.20 | $14.20 | 924,268 |
| 2021-06-08 | $13.58 | $14.54 | $13.56 | $14.47 | $14.47 | 1,870,302 |
| 2021-06-07 | $13.18 | $13.69 | $12.91 | $13.58 | $13.58 | 1,294,652 |
| 2021-06-04 | $13.20 | $13.30 | $12.80 | $12.98 | $12.98 | 996,769 |
| 2021-06-03 | $13.30 | $13.48 | $12.89 | $13.19 | $13.19 | 1,081,713 |
| 2021-06-02 | $13.29 | $13.59 | $13.07 | $13.55 | $13.55 | 938,434 |
| 2021-06-01 | $13.29 | $13.47 | $12.93 | $13.27 | $13.27 | 783,190 |
| 2021-05-28 | $13.35 | $13.67 | $13.02 | $13.16 | $13.16 | 656,431 |
| 2021-05-27 | $13.24 | $13.40 | $13.01 | $13.36 | $13.36 | 857,921 |
| 2021-05-26 | $12.80 | $13.33 | $12.70 | $13.15 | $13.15 | 747,522 |
| 2021-05-25 | $13.05 | $13.22 | $12.42 | $12.71 | $12.71 | 863,947 |
| 2021-05-24 | $12.60 | $13.27 | $12.35 | $12.72 | $12.72 | 1,097,510 |
| 2021-05-21 | $12.60 | $12.83 | $12.44 | $12.48 | $12.48 | 656,759 |
| 2021-05-20 | $12.50 | $12.55 | $12.15 | $12.44 | $12.44 | 688,009 |
| 2021-05-19 | $11.50 | $12.43 | $11.30 | $12.42 | $12.42 | 1,212,025 |
| 2021-05-18 | $11.54 | $12.44 | $11.25 | $12.16 | $12.16 | 1,440,764 |
| 2021-05-17 | $11.30 | $11.80 | $11.06 | $11.64 | $11.64 | 1,347,214 |
| 2021-05-14 | $10.82 | $11.56 | $10.75 | $11.33 | $11.33 | 1,208,302 |
| 2021-05-13 | $10.92 | $10.92 | $10.10 | $10.52 | $10.52 | 1,980,885 |
| 2021-05-12 | $11.20 | $11.56 | $10.72 | $10.83 | $10.83 | 1,895,172 |
| 2021-05-11 | $10.90 | $12.12 | $10.84 | $11.72 | $11.72 | 1,771,453 |
| 2021-05-10 | $13.14 | $13.15 | $12.07 | $12.15 | $12.15 | 1,857,346 |
| 2021-05-07 | $12.96 | $13.40 | $12.84 | $13.16 | $13.16 | 1,043,569 |
| 2021-05-06 | $13.24 | $13.39 | $12.70 | $12.88 | $12.88 | 1,274,960 |
| 2021-05-05 | $13.95 | $14.15 | $13.23 | $13.27 | $13.27 | 1,086,999 |
| 2021-05-04 | $13.89 | $13.93 | $13.02 | $13.89 | $13.89 | 1,290,565 |
| 2021-05-03 | $14.78 | $14.78 | $13.92 | $14.21 | $14.21 | 988,682 |
| 2021-04-30 | $14.81 | $15.16 | $14.63 | $14.72 | $14.72 | 480,441 |
| 2021-04-29 | $15.31 | $15.41 | $14.45 | $14.95 | $14.95 | 1,076,664 |
| 2021-04-28 | $14.95 | $15.44 | $14.65 | $15.21 | $15.21 | 1,069,047 |
| 2021-04-27 | $15.07 | $15.31 | $14.63 | $14.90 | $14.90 | 1,129,150 |
| 2021-04-26 | $14.51 | $15.04 | $14.42 | $14.89 | $14.89 | 745,552 |
| 2021-04-23 | $14.20 | $14.65 | $14.07 | $14.51 | $14.51 | 726,524 |
| 2021-04-22 | $14.24 | $14.54 | $13.84 | $14.14 | $14.14 | 931,173 |
| 2021-04-21 | $13.27 | $14.21 | $13.11 | $14.15 | $14.15 | 1,337,306 |
| 2021-04-20 | $13.36 | $13.70 | $12.96 | $13.57 | $13.57 | 1,475,386 |
| 2021-04-19 | $14.27 | $14.50 | $13.34 | $13.55 | $13.55 | 1,576,994 |
| 2021-04-16 | $14.58 | $14.70 | $14.15 | $14.70 | $14.70 | 1,718,793 |
| 2021-04-15 | $15.89 | $15.89 | $14.21 | $14.61 | $14.61 | 2,015,907 |
| 2021-04-14 | $15.58 | $16.18 | $15.36 | $15.57 | $15.57 | 941,461 |
| 2021-04-13 | $15.45 | $15.78 | $14.94 | $15.57 | $15.57 | 1,257,480 |
| 2021-04-12 | $16.28 | $16.33 | $14.72 | $15.12 | $15.12 | 1,840,449 |
| 2021-04-09 | $16.90 | $17.04 | $16.16 | $16.34 | $16.34 | 1,850,530 |
| 2021-04-08 | $15.87 | $17.16 | $15.74 | $17.06 | $17.06 | 2,672,736 |
| 2021-04-07 | $15.60 | $16.00 | $14.91 | $15.52 | $15.52 | 1,684,012 |
| 2021-04-06 | $14.84 | $15.87 | $14.60 | $15.48 | $15.48 | 3,636,447 |
| 2021-04-05 | $14.23 | $14.31 | $13.60 | $13.79 | $13.79 | 924,360 |
| 2021-04-01 | $13.71 | $14.18 | $13.36 | $13.83 | $13.83 | 1,053,305 |
| 2021-03-31 | $13.07 | $13.65 | $12.82 | $13.50 | $13.50 | 1,072,595 |
| 2021-03-30 | $12.74 | $12.87 | $12.22 | $12.80 | $12.80 | 1,687,800 |
| 2021-03-29 | $13.51 | $13.51 | $12.61 | $12.82 | $12.82 | 1,611,068 |
| 2021-03-26 | $14.17 | $14.45 | $13.28 | $13.56 | $13.56 | 1,759,730 |
| 2021-03-25 | $13.40 | $14.41 | $13.31 | $14.25 | $14.25 | 1,628,811 |
| 2021-03-24 | $15.50 | $15.94 | $13.71 | $13.74 | $13.74 | 4,408,655 |
| 2021-03-23 | $16.63 | $16.78 | $16.00 | $16.01 | $16.01 | 1,620,481 |
| 2021-03-22 | $17.25 | $17.35 | $16.60 | $16.63 | $16.63 | 1,601,170 |
| 2021-03-19 | $16.67 | $17.14 | $15.88 | $16.89 | $16.89 | 3,314,941 |
| 2021-03-18 | $17.25 | $17.43 | $16.40 | $16.57 | $16.57 | 1,737,200 |
| 2021-03-17 | $16.86 | $17.65 | $16.63 | $17.35 | $17.35 | 2,023,766 |
| 2021-03-16 | $18.49 | $19.18 | $17.16 | $17.35 | $17.35 | 3,296,340 |
| 2021-03-15 | $17.14 | $18.04 | $16.70 | $17.87 | $17.87 | 2,127,472 |
| 2021-03-12 | $16.25 | $16.94 | $16.00 | $16.82 | $16.82 | 1,143,727 |
| 2021-03-11 | $16.45 | $16.84 | $16.06 | $16.82 | $16.82 | 1,897,437 |
| 2021-03-10 | $15.09 | $16.37 | $14.91 | $15.64 | $15.64 | 3,029,280 |
| 2021-03-09 | $13.97 | $14.94 | $13.96 | $14.77 | $14.77 | 2,591,194 |
| 2021-03-08 | $14.00 | $14.39 | $13.39 | $13.58 | $13.58 | 3,548,439 |
| 2021-03-05 | $13.60 | $13.68 | $12.32 | $13.53 | $13.53 | 2,518,410 |
| 2021-03-04 | $14.45 | $14.80 | $13.08 | $13.65 | $13.65 | 2,881,556 |
| 2021-03-03 | $16.20 | $16.20 | $14.57 | $14.63 | $14.63 | 2,713,133 |
| 2021-03-02 | $16.10 | $16.78 | $15.77 | $16.20 | $16.20 | 3,294,955 |
| 2021-03-01 | $14.80 | $15.54 | $14.09 | $15.36 | $15.36 | 4,228,037 |
| 2021-02-26 | $14.24 | $14.72 | $14.03 | $14.27 | $14.27 | 1,821,277 |
| 2021-02-25 | $15.04 | $15.28 | $14.04 | $14.27 | $14.27 | 2,258,809 |
| 2021-02-24 | $15.83 | $16.00 | $15.00 | $15.28 | $15.28 | 1,917,498 |
| 2021-02-23 | $14.58 | $15.12 | $13.38 | $15.04 | $15.04 | 2,970,373 |
| 2021-02-22 | $16.68 | $16.77 | $15.40 | $15.54 | $15.54 | 3,296,865 |
| 2021-02-19 | $17.16 | $17.18 | $16.72 | $16.94 | $16.94 | 1,544,513 |
| 2021-02-18 | $17.03 | $17.34 | $16.54 | $16.95 | $16.95 | 1,639,454 |
| 2021-02-17 | $17.68 | $17.75 | $17.10 | $17.20 | $17.20 | 1,741,878 |
| 2021-02-16 | $18.25 | $18.45 | $17.71 | $17.89 | $17.89 | 1,696,701 |
| 2021-02-12 | $17.70 | $18.53 | $17.57 | $18.32 | $18.32 | 2,004,339 |
| 2021-02-11 | $18.23 | $18.25 | $17.46 | $17.58 | $17.58 | 2,548,128 |
| 2021-02-10 | $18.93 | $18.95 | $17.89 | $18.24 | $18.24 | 2,239,802 |
| 2021-02-09 | $18.29 | $19.09 | $18.01 | $18.87 | $18.87 | 3,050,091 |
| 2021-02-08 | $18.71 | $18.83 | $18.17 | $18.40 | $18.40 | 2,419,502 |
| 2021-02-05 | $18.95 | $18.97 | $18.37 | $18.51 | $18.51 | 1,714,278 |
| 2021-02-04 | $19.60 | $19.70 | $18.52 | $18.62 | $18.62 | 2,588,643 |
| 2021-02-03 | $20.08 | $20.10 | $19.30 | $19.34 | $19.34 | 1,313,058 |
| 2021-02-02 | $19.68 | $20.10 | $19.08 | $19.49 | $19.49 | 2,116,822 |
| 2021-02-01 | $18.06 | $19.29 | $17.81 | $18.82 | $18.82 | 2,496,313 |
| 2021-01-29 | $18.15 | $18.34 | $17.32 | $17.85 | $17.85 | 2,639,470 |
| 2021-01-28 | $18.20 | $18.99 | $18.03 | $18.46 | $18.46 | 1,823,241 |
| 2021-01-27 | $18.80 | $19.39 | $18.01 | $18.35 | $18.35 | 3,474,499 |
| 2021-01-26 | $20.30 | $20.34 | $19.33 | $19.82 | $19.82 | 3,746,229 |
| 2021-01-25 | $20.76 | $21.41 | $19.95 | $20.34 | $20.34 | 3,328,775 |
| 2021-01-22 | $20.05 | $20.90 | $19.87 | $20.69 | $20.69 | 1,643,600 |
| 2021-01-21 | $21.35 | $21.46 | $20.27 | $20.40 | $20.40 | 1,766,537 |
| 2021-01-20 | $20.15 | $21.09 | $19.62 | $20.88 | $20.88 | 2,306,807 |
| 2021-01-19 | $20.74 | $20.88 | $19.93 | $20.38 | $20.38 | 2,214,354 |
| 2021-01-15 | $21.74 | $21.97 | $20.22 | $20.76 | $20.76 | 2,607,831 |
| 2021-01-14 | $22.85 | $22.89 | $21.51 | $21.94 | $21.94 | 2,178,964 |
| 2021-01-13 | $21.72 | $23.41 | $21.26 | $22.79 | $22.79 | 3,358,946 |
| 2021-01-12 | $19.27 | $20.89 | $18.82 | $20.53 | $20.53 | 3,153,979 |
| 2021-01-11 | $19.66 | $20.15 | $18.90 | $19.53 | $19.53 | 2,356,123 |
| 2021-01-08 | $20.25 | $20.70 | $19.59 | $20.22 | $20.22 | 2,939,530 |
| 2021-01-07 | $21.26 | $21.44 | $19.58 | $20.17 | $20.17 | 3,255,298 |
| 2021-01-06 | $20.70 | $22.14 | $20.50 | $20.70 | $20.70 | 2,861,085 |
| 2021-01-05 | $19.17 | $21.50 | $19.17 | $20.47 | $20.47 | 2,530,831 |
| 2021-01-04 | $20.77 | $21.30 | $18.01 | $19.17 | $19.17 | 4,655,977 |
| 2020-12-31 | $21.70 | $22.50 | $19.70 | $19.70 | $19.70 | 3,973,901 |
| 2020-12-30 | $24.39 | $25.58 | $22.55 | $22.55 | $22.55 | 2,425,541 |
| 2020-12-29 | $25.71 | $26.00 | $23.58 | $25.49 | $25.49 | 4,895,810 |
| 2020-12-28 | $27.08 | $27.18 | $25.76 | $26.24 | $26.24 | 2,837,165 |
| 2020-12-24 | $24.84 | $25.57 | $24.01 | $25.49 | $25.49 | 1,427,249 |
| 2020-12-23 | $23.90 | $24.80 | $23.10 | $24.46 | $24.46 | 1,911,802 |
| 2020-12-22 | $23.01 | $24.25 | $23.01 | $23.86 | $23.86 | 2,460,232 |
| 2020-12-21 | $21.36 | $22.85 | $21.35 | $22.35 | $22.35 | 2,661,334 |
| 2020-12-18 | $23.79 | $24.68 | $20.26 | $21.26 | $21.26 | 11,574,015 |
| 2020-12-17 | $22.70 | $24.16 | $22.32 | $23.44 | $23.44 | 3,274,076 |
| 2020-12-16 | $20.90 | $23.00 | $20.60 | $22.99 | $22.99 | 2,880,429 |
| 2020-12-15 | $21.63 | $22.00 | $20.15 | $20.65 | $20.65 | 2,433,545 |
| 2020-12-14 | $22.45 | $22.77 | $20.61 | $21.43 | $21.43 | 2,421,517 |
| 2020-12-11 | $22.70 | $23.26 | $21.89 | $22.16 | $22.16 | 1,954,538 |
| 2020-12-10 | $22.15 | $23.65 | $22.10 | $23.25 | $23.25 | 1,726,843 |
| 2020-12-09 | $24.73 | $25.33 | $22.14 | $23.00 | $23.00 | 3,391,450 |
| 2020-12-08 | $24.20 | $25.45 | $23.65 | $24.74 | $24.74 | 2,943,569 |
| 2020-12-07 | $22.97 | $24.93 | $21.69 | $24.77 | $24.77 | 3,964,868 |
| 2020-12-04 | $20.01 | $23.44 | $19.56 | $23.38 | $23.38 | 5,415,726 |
| 2020-12-03 | $20.39 | $21.25 | $19.10 | $19.81 | $19.81 | 4,936,063 |
| 2020-12-02 | $17.94 | $18.98 | $16.55 | $18.09 | $18.09 | 3,397,626 |
| 2020-12-01 | $19.95 | $20.03 | $18.51 | $19.38 | $19.38 | 2,685,045 |
| 2020-11-30 | $21.19 | $21.53 | $18.40 | $20.00 | $20.00 | 5,651,226 |
| 2020-11-27 | $19.59 | $20.77 | $19.40 | $20.00 | $20.00 | 4,524,147 |
| 2020-11-25 | $16.85 | $18.35 | $15.01 | $17.75 | $17.75 | 11,431,301 |
| 2020-11-24 | $15.50 | $16.80 | $15.48 | $16.37 | $16.37 | 4,553,608 |
| 2020-11-23 | $14.71 | $15.20 | $14.51 | $14.59 | $14.59 | 2,949,300 |
| 2020-11-20 | $14.93 | $15.10 | $14.15 | $14.48 | $14.48 | 1,784,807 |
| 2020-11-19 | $15.00 | $15.22 | $14.62 | $14.80 | $14.80 | 1,632,717 |
| 2020-11-18 | $14.59 | $15.22 | $14.44 | $14.96 | $14.96 | 1,644,222 |
| 2020-11-17 | $13.85 | $14.68 | $13.62 | $14.39 | $14.39 | 1,475,018 |
| 2020-11-16 | $13.62 | $14.10 | $13.40 | $13.85 | $13.85 | 1,297,964 |
| 2020-11-13 | $12.95 | $13.32 | $12.80 | $13.29 | $13.29 | 1,041,199 |
| 2020-11-12 | $12.90 | $13.00 | $12.53 | $12.68 | $12.68 | 744,760 |
| 2020-11-11 | $13.23 | $13.29 | $12.70 | $13.03 | $13.03 | 894,262 |
| 2020-11-10 | $13.30 | $13.40 | $12.60 | $13.40 | $13.40 | 1,198,241 |
| 2020-11-09 | $13.98 | $13.98 | $13.22 | $13.55 | $13.55 | 1,011,401 |
| 2020-11-06 | $13.27 | $13.68 | $13.02 | $13.44 | $13.44 | 862,238 |
| 2020-11-05 | $13.07 | $13.59 | $13.04 | $13.42 | $13.42 | 1,256,713 |
| 2020-11-04 | $12.61 | $12.75 | $12.10 | $12.70 | $12.70 | 812,132 |
| 2020-11-03 | $12.23 | $12.65 | $12.16 | $12.31 | $12.31 | 805,419 |
| 2020-11-02 | $12.51 | $12.52 | $12.01 | $12.14 | $12.14 | 584,987 |
| 2020-10-30 | $12.02 | $12.45 | $11.67 | $12.40 | $12.40 | 753,529 |
| 2020-10-29 | $11.94 | $12.85 | $11.92 | $12.20 | $12.20 | 1,595,647 |
| 2020-10-28 | $11.62 | $12.20 | $11.41 | $11.62 | $11.62 | 1,246,765 |
| 2020-10-27 | $11.96 | $12.21 | $11.57 | $11.74 | $11.74 | 1,352,382 |
| 2020-10-26 | $12.00 | $12.10 | $11.44 | $11.79 | $11.79 | 1,718,503 |
| 2020-10-23 | $12.63 | $12.66 | $11.86 | $12.25 | $12.25 | 1,771,761 |
| 2020-10-22 | $12.79 | $13.08 | $12.20 | $12.70 | $12.70 | 1,839,892 |
| 2020-10-21 | $13.10 | $13.35 | $12.62 | $13.04 | $13.04 | 1,177,316 |
| 2020-10-20 | $13.69 | $13.70 | $13.05 | $13.31 | $13.31 | 827,067 |
| 2020-10-19 | $13.76 | $14.00 | $13.50 | $13.50 | $13.50 | 894,612 |
| 2020-10-16 | $13.64 | $14.23 | $13.42 | $14.09 | $14.09 | 1,965,483 |
| 2020-10-15 | $13.40 | $13.42 | $12.75 | $13.25 | $13.25 | 1,164,196 |
| 2020-10-14 | $13.74 | $13.81 | $13.46 | $13.50 | $13.50 | 838,555 |
| 2020-10-13 | $13.65 | $13.80 | $13.35 | $13.74 | $13.74 | 1,151,934 |
| 2020-10-12 | $14.10 | $14.14 | $13.65 | $13.75 | $13.75 | 1,134,625 |
| 2020-10-09 | $14.02 | $14.33 | $13.94 | $14.10 | $14.10 | 770,253 |
| 2020-10-08 | $13.90 | $14.42 | $13.75 | $14.15 | $14.15 | 1,127,305 |
| 2020-10-07 | $13.85 | $14.10 | $13.52 | $13.95 | $13.95 | 1,216,568 |
| 2020-10-06 | $14.12 | $14.26 | $13.51 | $13.80 | $13.80 | 2,453,677 |
| 2020-10-05 | $14.42 | $14.69 | $13.90 | $14.26 | $14.26 | 1,582,112 |
| 2020-10-02 | $13.62 | $14.68 | $13.61 | $14.56 | $14.56 | 1,297,688 |
| 2020-10-01 | $14.55 | $14.74 | $14.30 | $14.40 | $14.40 | 1,211,215 |
| 2020-09-30 | $14.70 | $14.79 | $13.80 | $14.37 | $14.37 | 1,797,611 |
| 2020-09-29 | $14.97 | $15.07 | $14.50 | $14.59 | $14.59 | 1,528,895 |
| 2020-09-28 | $15.10 | $15.49 | $14.36 | $15.15 | $15.15 | 2,084,803 |
| 2020-09-25 | $14.41 | $14.95 | $14.00 | $14.85 | $14.85 | 2,371,389 |
| 2020-09-24 | $13.92 | $14.73 | $12.69 | $13.88 | $13.88 | 5,485,650 |
| 2020-09-23 | $16.91 | $17.24 | $14.77 | $15.08 | $15.08 | 4,765,478 |
| 2020-09-22 | $17.85 | $18.29 | $16.11 | $16.70 | $16.70 | 3,160,143 |
| 2020-09-21 | $17.85 | $18.68 | $17.25 | $18.12 | $18.12 | 3,147,982 |
| 2020-09-18 | $18.05 | $18.24 | $17.51 | $17.88 | $17.88 | 2,367,845 |
| 2020-09-17 | $17.19 | $18.32 | $17.02 | $17.74 | $17.74 | 2,437,256 |
| 2020-09-16 | $17.86 | $18.12 | $17.50 | $17.57 | $17.57 | 1,490,964 |
| 2020-09-15 | $17.43 | $18.46 | $17.09 | $17.70 | $17.70 | 2,810,807 |
| 2020-09-14 | $18.17 | $18.17 | $16.76 | $17.57 | $17.57 | 4,516,722 |
| 2020-09-11 | $18.09 | $18.45 | $17.20 | $17.74 | $17.74 | 2,641,303 |
| 2020-09-10 | $18.16 | $19.28 | $17.41 | $17.98 | $17.98 | 7,104,929 |
| 2020-09-09 | $17.31 | $18.89 | $16.65 | $18.12 | $18.12 | 8,953,948 |
| 2020-09-08 | $16.19 | $17.52 | $16.01 | $16.63 | $16.63 | 4,052,733 |
| 2020-09-04 | $16.79 | $17.25 | $14.88 | $16.13 | $16.13 | 3,789,531 |
| 2020-09-03 | $16.09 | $17.80 | $15.35 | $16.80 | $16.80 | 5,457,817 |
| 2020-09-02 | $15.60 | $16.45 | $14.95 | $16.40 | $16.40 | 3,981,261 |
| 2020-09-01 | $15.01 | $15.70 | $14.67 | $15.17 | $15.17 | 2,374,967 |
| 2020-08-31 | $15.37 | $15.50 | $14.81 | $15.20 | $15.20 | 1,802,789 |
| 2020-08-28 | $15.76 | $15.99 | $15.05 | $15.29 | $15.29 | 2,102,974 |
| 2020-08-27 | $15.92 | $16.35 | $14.26 | $15.46 | $15.46 | 4,130,475 |
| 2020-08-26 | $16.25 | $16.86 | $15.96 | $16.12 | $16.12 | 2,550,747 |
| 2020-08-25 | $16.50 | $16.59 | $15.78 | $16.00 | $16.00 | 3,481,100 |
| 2020-08-24 | $14.92 | $16.17 | $14.80 | $15.84 | $15.84 | 4,461,537 |
| 2020-08-21 | $14.62 | $15.05 | $14.46 | $14.50 | $14.50 | 1,703,125 |
| 2020-08-20 | $14.00 | $15.00 | $13.71 | $14.78 | $14.78 | 2,664,243 |
| 2020-08-19 | $14.15 | $14.74 | $14.01 | $14.21 | $14.21 | 2,552,074 |
| 2020-08-18 | $13.75 | $14.60 | $13.51 | $14.16 | $14.16 | 5,753,373 |
| 2020-08-17 | $13.30 | $13.55 | $13.15 | $13.35 | $13.35 | 1,830,000 |
| 2020-08-14 | $13.01 | $13.20 | $12.70 | $12.99 | $12.99 | 1,421,788 |
| 2020-08-13 | $12.55 | $13.30 | $12.45 | $13.25 | $13.25 | 3,288,127 |
| 2020-08-12 | $12.28 | $12.44 | $12.05 | $12.17 | $12.17 | 1,669,097 |
| 2020-08-11 | $12.64 | $12.72 | $12.24 | $12.37 | $12.37 | 1,772,532 |
| 2020-08-10 | $13.01 | $13.03 | $12.31 | $12.63 | $12.63 | 2,559,098 |
| 2020-08-07 | $12.08 | $13.01 | $12.00 | $12.19 | $12.19 | 3,339,221 |
| 2020-08-06 | $11.55 | $12.03 | $11.55 | $11.75 | $11.75 | 1,570,218 |
| 2020-08-05 | $11.76 | $12.14 | $11.62 | $11.70 | $11.70 | 1,258,332 |
| 2020-08-04 | $11.52 | $12.12 | $11.51 | $11.86 | $11.86 | 2,059,366 |
| 2020-08-03 | $11.52 | $11.77 | $11.15 | $11.39 | $11.39 | 1,656,083 |
| 2020-07-31 | $12.00 | $12.11 | $11.40 | $11.50 | $11.50 | 2,506,685 |
| 2020-07-30 | $12.04 | $12.33 | $11.85 | $11.91 | $11.91 | 2,556,780 |
| 2020-07-29 | $12.30 | $12.59 | $12.05 | $12.23 | $12.23 | 1,823,310 |
| 2020-07-28 | $12.29 | $12.94 | $12.16 | $12.45 | $12.45 | 1,562,684 |
| 2020-07-27 | $12.84 | $12.89 | $12.05 | $12.40 | $12.40 | 2,921,215 |
| 2020-07-24 | $12.83 | $13.11 | $12.56 | $12.70 | $12.70 | 2,117,372 |
| 2020-07-23 | $13.63 | $13.95 | $12.72 | $13.16 | $13.16 | 2,796,307 |
| 2020-07-22 | $14.63 | $14.64 | $13.51 | $13.75 | $13.75 | 2,862,090 |
| 2020-07-21 | $14.43 | $15.25 | $14.10 | $14.55 | $14.55 | 5,639,891 |
| 2020-07-20 | $14.70 | $14.77 | $14.02 | $14.15 | $14.15 | 3,303,064 |
| 2020-07-17 | $13.62 | $14.22 | $13.06 | $14.08 | $14.08 | 3,599,607 |
| 2020-07-16 | $12.99 | $13.20 | $12.81 | $12.90 | $12.90 | 2,818,108 |
| 2020-07-15 | $13.00 | $13.19 | $12.71 | $12.99 | $12.99 | 3,067,685 |
| 2020-07-14 | $12.15 | $12.74 | $12.00 | $12.68 | $12.68 | 2,624,974 |
| 2020-07-13 | $13.84 | $13.85 | $11.91 | $12.40 | $12.40 | 4,673,464 |
| 2020-07-10 | $14.30 | $14.50 | $13.21 | $13.72 | $13.72 | 5,015,697 |
| 2020-07-09 | $13.75 | $14.52 | $12.60 | $14.05 | $14.05 | 12,161,023 |
| 2020-07-08 | $12.47 | $12.50 | $11.84 | $12.30 | $12.30 | 3,278,152 |
| 2020-07-07 | $13.34 | $13.60 | $12.12 | $12.16 | $12.16 | 5,436,210 |
| 2020-07-06 | $15.00 | $15.05 | $13.68 | $13.75 | $13.75 | 4,533,900 |
| 2020-07-02 | $14.86 | $15.30 | $14.11 | $14.45 | $14.45 | 5,755,418 |
| 2020-07-01 | $16.34 | $16.50 | $14.05 | $14.35 | $14.35 | 9,873,391 |
| 2020-06-30 | $15.96 | $17.00 | $14.76 | $16.35 | $16.35 | 14,525,090 |
| 2020-06-29 | $14.10 | $15.72 | $12.60 | $14.40 | $14.40 | 22,098,526 |
| 2020-06-26 | $10.08 | $10.12 | $10.04 | $10.09 | $10.09 | 89,804 |
| 2020-06-25 | $10.07 | $10.12 | $10.07 | $10.07 | $10.07 | 253,509 |
| 2020-06-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 135,018 |
| 2020-06-23 | $10.13 | $10.16 | $10.11 | $10.11 | $10.11 | 6,270 |
| 2020-06-22 | $10.11 | $10.16 | $10.10 | $10.13 | $10.13 | 44,677 |
| 2020-06-19 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 81,947 |
| 2020-06-18 | $10.06 | $10.08 | $10.05 | $10.08 | $10.08 | 61,452 |
| 2020-06-17 | $10.05 | $10.05 | $10.00 | $10.03 | $10.03 | 5,054 |
| 2020-06-16 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 7,974 |
| 2020-06-15 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 191,143 |
| 2020-06-12 | $10.04 | $10.05 | $9.97 | $9.97 | $9.97 | 9,959 |
| 2020-06-11 | $10.01 | $10.05 | $9.95 | $9.96 | $9.96 | 91,672 |
| 2020-06-10 | $9.95 | $10.04 | $9.95 | $10.04 | $10.04 | 747,978 |
| 2020-06-09 | $9.93 | $10.01 | $9.93 | $9.95 | $9.95 | 618,668 |
| 2020-06-08 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 143,636 |
| 2020-06-05 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 25,729 |
| 2020-06-04 | $9.95 | $9.98 | $9.90 | $9.98 | $9.98 | 46,640 |
| 2020-06-03 | $9.92 | $9.95 | $9.87 | $9.88 | $9.88 | 9,096 |
| 2020-06-02 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 772 |
| 2020-06-01 | $9.95 | $9.98 | $9.90 | $9.95 | $9.95 | 200,951 |
| 2020-05-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-05-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-05-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 86 |
| 2020-05-26 | $9.95 | $9.95 | $9.86 | $9.95 | $9.95 | 1,376 |
| 2020-05-22 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 1,300 |
| 2020-05-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-05-20 | $9.97 | $9.97 | $9.85 | $9.85 | $9.85 | 1,330 |
| 2020-05-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2020-05-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 11 |
| 2020-05-15 | $9.94 | $9.95 | $9.86 | $9.94 | $9.94 | 1,384 |
| 2020-05-14 | $9.92 | $10.00 | $9.91 | $10.00 | $10.00 | 3,607 |
| 2020-05-13 | $9.95 | $9.95 | $9.82 | $9.85 | $9.85 | 76,593 |
| 2020-05-12 | $9.91 | $9.93 | $9.85 | $9.93 | $9.93 | 299,529 |
| 2020-05-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8 |
| 2020-05-08 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 28,157 |
| 2020-05-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2020-05-06 | $9.85 | $9.85 | $9.79 | $9.83 | $9.83 | 92,907 |
| 2020-05-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2020-05-04 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 125,300 |
| 2020-05-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-04-30 | $9.90 | $9.93 | $9.83 | $9.85 | $9.85 | 627,676 |
| 2020-04-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 99,851 |
| 2020-04-28 | $9.99 | $10.00 | $9.90 | $9.95 | $9.95 | 297,038 |
| 2020-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 102 |
| 2020-04-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2020-04-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,060 |
| 2020-04-22 | $9.91 | $9.93 | $9.80 | $9.90 | $9.90 | 330,870 |
| 2020-04-21 | $9.93 | $9.93 | $9.86 | $9.86 | $9.86 | 913 |
| 2020-04-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-17 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 1,789 |
| 2020-04-16 | $9.80 | $9.89 | $9.80 | $9.83 | $9.83 | 636 |
| 2020-04-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2020-04-14 | $9.89 | $9.90 | $9.86 | $9.86 | $9.86 | 4,728 |
| 2020-04-13 | $9.84 | $9.89 | $9.84 | $9.85 | $9.85 | 112,690 |
| 2020-04-09 | $9.81 | $9.83 | $9.75 | $9.75 | $9.75 | 78,201 |
| 2020-04-08 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 7,463 |
| 2020-04-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-04-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 500 |
| 2020-04-03 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 380,953 |
| 2020-04-02 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 86,395 |
| 2020-04-01 | $9.88 | $9.88 | $9.80 | $9.85 | $9.85 | 14,800 |
| 2020-03-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 205 |
| 2020-03-30 | $9.72 | $9.88 | $9.72 | $9.82 | $9.82 | 17,220 |
| 2020-03-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 20 |
| 2020-03-26 | $9.70 | $10.40 | $9.50 | $9.78 | $9.78 | 279,190 |
| 2020-03-25 | $9.62 | $9.75 | $9.61 | $9.61 | $9.61 | 295,840 |
| 2020-03-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 240 |
| 2020-03-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2020-03-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 250,000 |
| 2020-03-19 | $9.89 | $9.89 | $9.25 | $9.26 | $9.26 | 490,972 |
| 2020-03-18 | $9.45 | $9.50 | $9.00 | $9.34 | $9.34 | 1,088,208 |
| 2020-03-17 | $9.55 | $9.55 | $9.50 | $9.50 | $9.50 | 116,292 |
| 2020-03-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,099 |
| 2020-03-13 | $10.05 | $10.05 | $9.80 | $9.80 | $9.80 | 2,170 |
| 2020-03-12 | $9.90 | $9.95 | $8.82 | $9.85 | $9.85 | 456,115 |
| 2020-03-11 | $9.94 | $10.05 | $9.94 | $9.97 | $9.97 | 233,788 |
| 2020-03-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 158,360 |
| 2020-03-09 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 80,161 |
| 2020-03-06 | $10.13 | $10.13 | $10.07 | $10.07 | $10.07 | 1,065,198 |
| 2020-03-05 | $10.03 | $10.11 | $10.03 | $10.11 | $10.11 | 265,237 |
| 2020-03-04 | $10.00 | $10.10 | $10.00 | $10.01 | $10.01 | 5,966 |
| 2020-03-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-03-02 | $10.13 | $10.13 | $10.08 | $10.11 | $10.11 | 10,957 |
| 2020-02-28 | $10.01 | $10.13 | $9.98 | $10.12 | $10.12 | 213,466 |
| 2020-02-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 164 |
| 2020-02-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2020-02-25 | $10.14 | $10.14 | $10.10 | $10.14 | $10.14 | 96,998 |
| 2020-02-24 | $10.15 | $10.15 | $10.10 | $10.14 | $10.14 | 568 |
| 2020-02-21 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 592,494 |
| 2020-02-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 11,313 |
| 2020-02-19 | $10.12 | $10.16 | $10.00 | $10.13 | $10.13 | 67,940 |
| 2020-02-18 | $10.07 | $10.14 | $10.07 | $10.13 | $10.13 | 549,578 |
| 2020-02-14 | $10.00 | $10.06 | $10.00 | $10.04 | $10.04 | 21,073 |
| 2020-02-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-02-12 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 1,040 |
| 2020-02-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2020-02-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 470 |
| 2020-02-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2020-02-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 11 |
| 2020-02-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2020-02-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2020-02-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2020-01-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 109 |
| 2020-01-30 | $9.97 | $10.03 | $9.97 | $10.03 | $10.03 | 616,254 |
| 2020-01-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 20 |
| 2020-01-28 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 2,500 |
| 2020-01-27 | $10.00 | $10.00 | $9.94 | $9.97 | $9.97 | 225,338 |
| 2020-01-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-01-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 55,911 |
| 2020-01-22 | $10.00 | $10.00 | $9.88 | $9.88 | $9.88 | 100,400 |
| 2020-01-21 | $10.03 | $10.03 | $9.99 | $9.99 | $9.99 | 1,100 |
| 2020-01-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2020-01-16 | $9.99 | $9.99 | $9.87 | $9.88 | $9.88 | 520 |
| 2020-01-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2020-01-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2020-01-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 247 |
| 2020-01-10 | $9.99 | $10.11 | $9.99 | $10.00 | $10.00 | 102,101 |
| 2020-01-09 | $9.98 | $10.00 | $9.95 | $9.98 | $9.98 | 146,500 |
| 2020-01-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2020-01-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 92,917 |
| 2020-01-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 247 |
| 2020-01-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 18 |
| 2020-01-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 47 |
| 2019-12-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-12-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-12-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-12-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2019-12-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-12-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 11 |
| 2019-12-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 11 |
| 2019-12-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,400 |
| 2019-12-18 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 37,780 |
| 2019-12-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 480 |
| 2019-12-16 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 60,607 |
| 2019-12-13 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 227 |
| 2019-12-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-12-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 50 |
| 2019-12-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-12-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-12-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 101 |
| 2019-12-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2019-12-04 | $9.82 | $9.86 | $9.82 | $9.84 | $9.84 | 210,102 |
| 2019-12-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
| 2019-12-02 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 30,114 |
| 2019-11-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,505 |
| 2019-11-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2019-11-26 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 13,701 |
| 2019-11-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 410 |
| 2019-11-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-11-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50,000 |
| 2019-11-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2019-11-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 14,180 |
| 2019-11-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,716 |
| 2019-11-15 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 24,388 |
| 2019-11-14 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 10,237 |
| 2019-11-13 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 1,213,192 |
| 2019-11-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200,004 |
| 2019-11-11 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 803 |
| 2019-11-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 140,008 |
| 2019-11-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2019-11-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 18 |
| 2019-11-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,459 |
| 2019-11-04 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 1,167 |
| 2019-11-01 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 603,700 |
| 2019-10-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 599,998 |
| 2019-10-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 306 |
| 2019-10-29 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 1,910 |
| 2019-10-28 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 10,167 |
| 2019-10-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2019-10-24 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 28,000 |
| 2019-10-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2019-10-22 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 40,957 |
| 2019-10-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 102 |
| 2019-10-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-10-17 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 2,407 |
| 2019-10-16 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 429,906 |
| 2019-10-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2019-10-14 | $9.77 | $9.81 | $9.76 | $9.76 | $9.76 | 63,788 |
| 2019-10-11 | $9.76 | $9.82 | $9.76 | $9.82 | $9.82 | 113,691 |
| 2019-10-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 302 |
| 2019-10-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-10-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 311 |
| 2019-10-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 230 |
| 2019-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 800,001 |
| 2019-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2019-10-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6 |
| 2019-10-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 207 |
| 2019-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4 |
| 2019-09-27 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 54,194 |
| 2019-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 16 |
| 2019-09-25 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 9,537 |
| 2019-09-24 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 150,348 |
| 2019-09-23 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 202 |
| 2019-09-20 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 16,069 |
| 2019-09-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25,600 |
| 2019-09-18 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 28,476 |
| 2019-09-17 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 6,006 |
| 2019-09-16 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 348,124 |
| 2019-09-13 | $9.77 | $9.79 | $9.75 | $9.78 | $9.78 | 323,482 |
| 2019-09-12 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 12,353 |
| 2019-09-11 | $9.77 | $9.78 | $9.72 | $9.77 | $9.77 | 88,339 |
| 2019-09-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,518 |
| 2019-09-09 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 123,183 |
| 2019-09-06 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 198,960 |
| 2019-09-05 | $9.75 | $9.77 | $9.73 | $9.77 | $9.77 | 851,580 |
| 2019-09-04 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 153,851 |
| 2019-09-03 | $9.78 | $9.80 | $9.70 | $9.75 | $9.75 | 1,920,204 |
| 2019-08-30 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 623 |
| 2019-08-29 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 113,372 |
| 2019-08-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-08-27 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 2,395 |
| 2019-08-26 | $9.85 | $9.85 | $9.73 | $9.73 | $9.73 | 200 |
| 2019-08-23 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 5,081 |
| 2019-08-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 656 |
| 2019-08-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 23 |
| 2019-08-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10,024 |
| 2019-08-19 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 400 |
| 2019-08-16 | $9.76 | $9.84 | $9.75 | $9.84 | $9.84 | 10,100 |
| 2019-08-15 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 5,696 |
| 2019-08-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7 |
| 2019-08-13 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 5,210 |
| 2019-08-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 36,100 |
| 2019-08-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 36,100 |
| 2019-08-08 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 36,065 |
| 2019-08-07 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 5,668 |
| 2019-08-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 598,500 |
| 2019-08-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 598,500 |
| 2019-08-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 598,500 |
| 2019-08-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 598,500 |
| 2019-07-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 598,500 |
| 2019-07-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 598,500 |
| 2019-07-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 598,500 |
| 2019-07-26 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 598,462 |
| 2019-07-25 | $9.76 | $9.79 | $9.75 | $9.79 | $9.79 | 26,501 |
| 2019-07-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-07-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50,000 |
| 2019-07-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-19 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 7,231 |
| 2019-07-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,000 |
| 2019-07-15 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 35,000 |
| 2019-07-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,000 |
| 2019-07-05 | $9.75 | $9.75 | $9.63 | $9.75 | $9.75 | 26,800 |
| 2019-07-03 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 200 |
| 2019-07-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-07-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-06-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-06-27 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 500 |
| 2019-06-26 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 150,000 |
| 2019-06-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 50,001 |
| 2019-06-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 25,000 |
| 2019-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2019-06-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20 |
| 2019-06-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 17,000 |
Golden Nugget Online Gaming Inc - Class A (GNOG) News Headlines
Recent Golden Nugget Online Gaming Inc - Class A (GNOG) News
Similar Companies to Golden Nugget Online Gaming Inc - Class A (GNOG) in the Gambling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scientific Games Corporation | SGMS | Gambling | Consumer Cyclical | 10,600 |
| Churchill Downs Inc | CHDN | Gambling | Consumer Cyclical | 5,800 |
| Everi Holdings Inc | EVRI | Gambling | Consumer Cyclical | 1,400 |
| Accel Entertainment Inc - Class A1 | ACEL | Gambling | Consumer Cyclical | 960 |
| PlayAGS Inc | AGS | Gambling | Consumer Cyclical | 684 |
| Rush Street Interactive Inc - Class A | RSI | Gambling | Consumer Cyclical | 264 |
| GAN Ltd | GAN | Gambling | Consumer Cyclical | 242 |
| Canterbury Park Holding Corp | CPHC | Gambling | Consumer Cyclical | 227 |
| Golden Nugget Online Gaming Inc - Class A | GNOG | Gambling | Consumer Cyclical | 178 |
| Elys Game Technology Corp | ELYS | Gambling | Consumer Cyclical | 69 |