Playtika Holding Corp (PLTK) Exchange: NASDAQ
Data as of July 2, 2025
$4.90 ($0.17) 3.59%
Playtika Holding Corp - Daily Information
Click for more stock information on Playtika Holding Corp.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $4.73 |
| Previous Close | $4.90 |
| High | $4.97 |
| Low | $4.69 |
| Adjusted Open | $4.73 |
| Previous Adjusted Close | $4.90 |
| Adjusted High | $4.97 |
| Adjusted Low | $4.69 |
About Playtika Holding Corp (PLTK)
Playtika Holding Corp is a leading mobile gaming company founded in 2010, with a portfolio of over 70 game titles available in all major social networks. Playtika, based in Herzliya, Israel, offers a robust platform of social gaming products through its network of social networks and platforms. At the end of 2020, Playtika reported annual revenues of $2.2 billion, and the company caters to over 29 million monthly active users, who spend over 12 billion minutes each month playing its games. Since its launch, the company has grown rapidly, adding four new studios in 2019 and launching eight new games in 2020 alone. Playtika has also become a leader in free-to-play mobile games, which offer users virtual currency and in-game items that can be used in Playtikaâs various gaming titles. Playtika offers an array of game types, including puzzles, casino, sports, racing and fantasy games, and its growth continues to be fueled by its focus on innovation and delivering engaging gaming experiences.
Invest in Playtika Holding Corp (PLTK)
Historical Stock Data for Playtika Holding Corp (PLTK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | $4.73 | $4.97 | $4.69 | $4.90 | $4.90 | 1,619,349 |
| 2025-06-30 | $4.74 | $4.78 | $4.65 | $4.73 | $4.73 | 2,067,116 |
| 2025-06-27 | $4.76 | $4.80 | $4.64 | $4.74 | $4.74 | 9,423,151 |
| 2025-06-26 | $4.84 | $4.90 | $4.72 | $4.79 | $4.79 | 1,430,628 |
| 2025-06-25 | $4.75 | $4.85 | $4.74 | $4.82 | $4.82 | 1,369,849 |
| 2025-06-24 | $4.56 | $4.78 | $4.56 | $4.76 | $4.76 | 1,720,397 |
| 2025-06-23 | $4.42 | $4.57 | $4.40 | $4.55 | $4.55 | 1,405,408 |
| 2025-06-20 | $4.58 | $4.60 | $4.47 | $4.52 | $4.52 | 2,126,147 |
| 2025-06-18 | $4.59 | $4.63 | $4.55 | $4.57 | $4.57 | 1,121,644 |
| 2025-06-17 | $4.68 | $4.73 | $4.56 | $4.58 | $4.58 | 1,325,895 |
| 2025-06-16 | $4.72 | $4.78 | $4.68 | $4.74 | $4.74 | 1,711,856 |
| 2025-06-13 | $4.72 | $4.80 | $4.65 | $4.68 | $4.68 | 1,166,399 |
| 2025-06-12 | $4.81 | $4.89 | $4.77 | $4.80 | $4.80 | 1,144,057 |
| 2025-06-11 | $4.94 | $5.00 | $4.83 | $4.83 | $4.83 | 1,113,612 |
| 2025-06-10 | $4.81 | $4.93 | $4.81 | $4.90 | $4.90 | 745,423 |
| 2025-06-09 | $4.90 | $4.92 | $4.81 | $4.81 | $4.81 | 993,850 |
| 2025-06-06 | $4.88 | $4.95 | $4.86 | $4.89 | $4.89 | 921,308 |
| 2025-06-05 | $4.85 | $4.96 | $4.85 | $4.88 | $4.88 | 1,370,245 |
| 2025-06-04 | $4.85 | $4.93 | $4.79 | $4.86 | $4.86 | 938,500 |
| 2025-06-03 | $4.77 | $4.86 | $4.73 | $4.83 | $4.83 | 1,104,218 |
| 2025-06-02 | $4.76 | $4.82 | $4.68 | $4.77 | $4.77 | 1,064,921 |
| 2025-05-30 | $4.77 | $4.79 | $4.67 | $4.74 | $4.74 | 867,738 |
| 2025-05-29 | $4.92 | $4.93 | $4.74 | $4.75 | $4.75 | 1,182,974 |
| 2025-05-28 | $4.74 | $4.88 | $4.69 | $4.86 | $4.86 | 1,593,419 |
| 2025-05-27 | $4.59 | $4.76 | $4.55 | $4.75 | $4.75 | 2,532,261 |
| 2025-05-23 | $4.53 | $4.58 | $4.49 | $4.51 | $4.51 | 1,115,796 |
| 2025-05-22 | $4.60 | $4.67 | $4.55 | $4.57 | $4.57 | 1,581,969 |
| 2025-05-21 | $4.70 | $4.72 | $4.62 | $4.63 | $4.63 | 1,762,821 |
| 2025-05-20 | $4.66 | $4.90 | $4.65 | $4.78 | $4.78 | 1,925,565 |
| 2025-05-19 | $4.91 | $4.93 | $4.60 | $4.66 | $4.66 | 2,419,871 |
| 2025-05-16 | $5.00 | $5.03 | $4.92 | $5.00 | $5.00 | 1,630,685 |
| 2025-05-15 | $4.98 | $5.04 | $4.92 | $5.02 | $5.02 | 1,925,698 |
| 2025-05-14 | $5.07 | $5.07 | $4.95 | $4.97 | $4.97 | 1,413,646 |
| 2025-05-13 | $5.27 | $5.30 | $5.06 | $5.08 | $5.08 | 1,610,808 |
| 2025-05-12 | $5.25 | $5.34 | $5.16 | $5.29 | $5.29 | 1,541,427 |
| 2025-05-09 | $5.03 | $5.21 | $5.03 | $5.06 | $5.06 | 1,216,566 |
| 2025-05-08 | $4.96 | $5.34 | $4.83 | $5.02 | $5.02 | 2,826,250 |
| 2025-05-07 | $5.28 | $5.52 | $5.28 | $5.43 | $5.43 | 2,507,313 |
| 2025-05-06 | $5.37 | $5.43 | $5.26 | $5.28 | $5.28 | 2,147,934 |
| 2025-05-05 | $5.39 | $5.49 | $5.35 | $5.37 | $5.37 | 1,840,913 |
| 2025-05-02 | $5.35 | $5.59 | $5.35 | $5.44 | $5.44 | 1,801,576 |
| 2025-05-01 | $5.39 | $5.41 | $5.21 | $5.28 | $5.28 | 1,684,512 |
| 2025-04-30 | $5.24 | $5.30 | $5.13 | $5.27 | $5.27 | 1,321,332 |
| 2025-04-29 | $5.22 | $5.30 | $5.21 | $5.28 | $5.28 | 1,224,322 |
| 2025-04-28 | $5.20 | $5.30 | $5.16 | $5.23 | $5.23 | 1,177,360 |
| 2025-04-25 | $5.22 | $5.25 | $5.18 | $5.25 | $5.25 | 836,796 |
| 2025-04-24 | $4.92 | $5.23 | $4.88 | $5.22 | $5.22 | 1,393,847 |
| 2025-04-23 | $4.99 | $5.03 | $4.78 | $4.89 | $4.89 | 2,157,592 |
| 2025-04-22 | $4.96 | $4.98 | $4.76 | $4.90 | $4.90 | 2,323,364 |
| 2025-04-21 | $4.90 | $4.96 | $4.86 | $4.91 | $4.91 | 1,164,830 |
| 2025-04-17 | $4.91 | $4.97 | $4.76 | $4.93 | $4.93 | 1,934,236 |
| 2025-04-16 | $5.06 | $5.15 | $4.95 | $4.99 | $4.99 | 1,853,959 |
| 2025-04-15 | $5.01 | $5.11 | $4.98 | $5.09 | $5.09 | 2,194,633 |
| 2025-04-14 | $5.02 | $5.09 | $4.92 | $5.04 | $5.04 | 1,528,308 |
| 2025-04-11 | $4.97 | $5.02 | $4.80 | $4.97 | $4.97 | 1,723,091 |
| 2025-04-10 | $4.87 | $5.00 | $4.79 | $4.95 | $4.95 | 1,588,606 |
| 2025-04-09 | $4.55 | $5.09 | $4.55 | $4.94 | $4.94 | 1,885,204 |
| 2025-04-08 | $4.84 | $5.03 | $4.53 | $4.54 | $4.54 | 1,392,679 |
| 2025-04-07 | $4.65 | $4.99 | $4.51 | $4.65 | $4.65 | 1,733,178 |
| 2025-04-04 | $4.86 | $4.91 | $4.57 | $4.84 | $4.84 | 2,145,372 |
| 2025-04-03 | $5.15 | $5.24 | $4.98 | $4.99 | $4.99 | 1,627,527 |
| 2025-04-02 | $5.19 | $5.40 | $5.15 | $5.29 | $5.29 | 1,842,577 |
| 2025-04-01 | $5.17 | $5.34 | $5.15 | $5.26 | $5.26 | 2,563,779 |
| 2025-03-31 | $5.11 | $5.27 | $5.08 | $5.17 | $5.17 | 1,859,108 |
| 2025-03-28 | $5.19 | $5.30 | $5.17 | $5.20 | $5.20 | 2,202,264 |
| 2025-03-27 | $5.25 | $5.34 | $5.07 | $5.20 | $5.20 | 2,739,995 |
| 2025-03-26 | $4.98 | $5.46 | $4.93 | $5.30 | $5.30 | 6,897,141 |
| 2025-03-25 | $4.47 | $4.49 | $4.29 | $4.40 | $4.40 | 2,606,811 |
| 2025-03-24 | $4.11 | $4.46 | $4.10 | $4.41 | $4.41 | 5,149,312 |
| 2025-03-21 | $4.37 | $4.37 | $3.97 | $4.01 | $4.01 | 21,343,204 |
| 2025-03-20 | $4.55 | $4.59 | $4.43 | $4.47 | $4.36 | 2,213,050 |
| 2025-03-19 | $4.60 | $4.75 | $4.56 | $4.56 | $4.45 | 1,688,711 |
| 2025-03-18 | $4.74 | $4.75 | $4.55 | $4.59 | $4.59 | 2,176,299 |
| 2025-03-17 | $4.58 | $4.79 | $4.57 | $4.74 | $4.74 | 1,793,788 |
| 2025-03-14 | $4.64 | $4.70 | $4.58 | $4.58 | $4.58 | 1,814,333 |
| 2025-03-13 | $4.87 | $4.88 | $4.62 | $4.63 | $4.63 | 2,201,749 |
| 2025-03-12 | $4.82 | $4.87 | $4.76 | $4.80 | $4.80 | 1,675,779 |
| 2025-03-11 | $5.01 | $5.02 | $4.67 | $4.78 | $4.78 | 2,260,540 |
| 2025-03-10 | $5.11 | $5.15 | $4.97 | $5.02 | $5.02 | 1,563,730 |
| 2025-03-07 | $4.92 | $5.24 | $4.87 | $5.20 | $5.20 | 2,379,506 |
| 2025-03-06 | $5.02 | $5.09 | $4.92 | $4.94 | $4.94 | 1,965,025 |
| 2025-03-05 | $5.15 | $5.18 | $5.03 | $5.06 | $5.06 | 1,436,287 |
| 2025-03-04 | $5.06 | $5.20 | $4.96 | $5.14 | $5.14 | 2,194,534 |
| 2025-03-03 | $5.34 | $5.34 | $5.07 | $5.09 | $5.09 | 2,661,668 |
| 2025-02-28 | $5.68 | $5.68 | $5.25 | $5.28 | $5.28 | 2,758,523 |
| 2025-02-27 | $6.05 | $6.11 | $5.22 | $5.70 | $5.70 | 3,899,106 |
| 2025-02-26 | $6.87 | $7.01 | $6.82 | $6.85 | $6.85 | 1,267,781 |
| 2025-02-25 | $6.91 | $7.00 | $6.79 | $6.83 | $6.83 | 898,660 |
| 2025-02-24 | $7.01 | $7.05 | $6.88 | $6.97 | $6.97 | 1,081,511 |
| 2025-02-21 | $7.16 | $7.19 | $6.97 | $6.97 | $6.97 | 918,164 |
| 2025-02-20 | $7.20 | $7.23 | $7.09 | $7.14 | $7.14 | 885,961 |
| 2025-02-19 | $7.33 | $7.36 | $7.21 | $7.23 | $7.23 | 823,798 |
| 2025-02-18 | $7.48 | $7.48 | $7.29 | $7.38 | $7.38 | 736,975 |
| 2025-02-14 | $7.47 | $7.55 | $7.38 | $7.42 | $7.42 | 644,572 |
| 2025-02-13 | $7.36 | $7.46 | $7.30 | $7.45 | $7.45 | 628,580 |
| 2025-02-12 | $7.28 | $7.37 | $7.18 | $7.34 | $7.34 | 615,765 |
| 2025-02-11 | $7.35 | $7.48 | $7.31 | $7.38 | $7.38 | 567,122 |
| 2025-02-10 | $7.33 | $7.45 | $7.29 | $7.39 | $7.39 | 536,269 |
| 2025-02-07 | $7.32 | $7.33 | $7.23 | $7.25 | $7.25 | 622,960 |
| 2025-02-06 | $7.34 | $7.40 | $7.26 | $7.27 | $7.27 | 586,016 |
| 2025-02-05 | $7.23 | $7.39 | $7.17 | $7.30 | $7.30 | 715,835 |
| 2025-02-04 | $7.28 | $7.30 | $7.14 | $7.25 | $7.25 | 493,060 |
| 2025-02-03 | $7.04 | $7.32 | $6.97 | $7.28 | $7.28 | 609,234 |
| 2025-01-31 | $7.39 | $7.39 | $7.12 | $7.17 | $7.17 | 922,627 |
| 2025-01-30 | $7.48 | $7.58 | $7.31 | $7.37 | $7.37 | 772,398 |
| 2025-01-29 | $7.32 | $7.50 | $7.27 | $7.44 | $7.44 | 1,055,566 |
| 2025-01-28 | $7.21 | $7.43 | $7.08 | $7.33 | $7.33 | 961,048 |
| 2025-01-27 | $7.04 | $7.26 | $7.01 | $7.18 | $7.18 | 1,012,472 |
| 2025-01-24 | $7.17 | $7.18 | $7.10 | $7.12 | $7.12 | 496,329 |
| 2025-01-23 | $7.15 | $7.16 | $7.07 | $7.14 | $7.14 | 644,394 |
| 2025-01-22 | $7.03 | $7.19 | $6.96 | $7.15 | $7.15 | 639,191 |
| 2025-01-21 | $7.05 | $7.17 | $6.89 | $7.02 | $7.02 | 1,240,212 |
| 2025-01-17 | $7.02 | $7.05 | $6.97 | $7.00 | $7.00 | 863,942 |
| 2025-01-16 | $7.02 | $7.02 | $6.94 | $6.98 | $6.98 | 553,126 |
| 2025-01-15 | $7.00 | $7.03 | $6.87 | $7.01 | $7.01 | 697,975 |
| 2025-01-14 | $6.94 | $6.97 | $6.78 | $6.86 | $6.86 | 734,212 |
| 2025-01-13 | $6.70 | $6.91 | $6.68 | $6.88 | $6.88 | 988,366 |
| 2025-01-10 | $6.82 | $6.85 | $6.64 | $6.77 | $6.77 | 659,783 |
| 2025-01-08 | $7.05 | $7.08 | $6.87 | $6.90 | $6.90 | 658,278 |
| 2025-01-07 | $7.06 | $7.18 | $7.00 | $7.11 | $7.11 | 943,866 |
| 2025-01-06 | $7.03 | $7.14 | $6.96 | $7.07 | $7.07 | 626,637 |
| 2025-01-03 | $6.90 | $7.01 | $6.77 | $7.00 | $7.00 | 740,457 |
| 2025-01-02 | $7.01 | $7.15 | $6.82 | $6.89 | $6.89 | 743,950 |
| 2024-12-31 | $7.07 | $7.15 | $6.91 | $6.94 | $6.94 | 727,781 |
| 2024-12-30 | $6.67 | $7.11 | $6.65 | $7.06 | $7.06 | 1,392,602 |
| 2024-12-27 | $6.72 | $6.83 | $6.64 | $6.77 | $6.77 | 949,083 |
| 2024-12-26 | $6.76 | $6.84 | $6.70 | $6.72 | $6.72 | 655,939 |
| 2024-12-24 | $6.76 | $6.85 | $6.72 | $6.80 | $6.80 | 292,282 |
| 2024-12-23 | $6.80 | $6.85 | $6.64 | $6.76 | $6.76 | 981,154 |
| 2024-12-20 | $6.86 | $7.03 | $6.79 | $6.85 | $6.85 | 3,607,643 |
| 2024-12-19 | $7.13 | $7.26 | $6.93 | $6.97 | $6.87 | 1,112,046 |
| 2024-12-18 | $7.47 | $7.52 | $7.11 | $7.12 | $7.02 | 812,657 |
| 2024-12-17 | $7.46 | $7.51 | $7.37 | $7.47 | $7.36 | 662,163 |
| 2024-12-16 | $7.58 | $7.63 | $7.45 | $7.49 | $7.38 | 986,297 |
| 2024-12-13 | $8.21 | $8.21 | $7.58 | $7.63 | $7.52 | 1,381,377 |
| 2024-12-12 | $8.25 | $8.25 | $8.10 | $8.22 | $8.10 | 1,154,068 |
| 2024-12-11 | $8.25 | $8.33 | $8.20 | $8.27 | $8.15 | 943,752 |
| 2024-12-10 | $8.58 | $8.61 | $8.24 | $8.27 | $8.15 | 708,672 |
| 2024-12-09 | $8.55 | $8.74 | $8.47 | $8.61 | $8.49 | 939,891 |
| 2024-12-06 | $8.60 | $8.61 | $8.42 | $8.56 | $8.56 | 862,229 |
| 2024-12-05 | $8.59 | $8.73 | $8.52 | $8.53 | $8.53 | 692,353 |
| 2024-12-04 | $8.59 | $8.67 | $8.42 | $8.61 | $8.61 | 964,567 |
| 2024-12-03 | $8.35 | $8.58 | $8.34 | $8.57 | $8.57 | 965,309 |
| 2024-12-02 | $8.37 | $8.54 | $8.20 | $8.46 | $8.46 | 877,279 |
| 2024-11-29 | $8.31 | $8.50 | $8.31 | $8.42 | $8.42 | 240,833 |
| 2024-11-27 | $8.46 | $8.51 | $8.27 | $8.33 | $8.33 | 691,935 |
| 2024-11-26 | $8.62 | $8.70 | $8.47 | $8.53 | $8.53 | 487,823 |
| 2024-11-25 | $8.54 | $8.80 | $8.54 | $8.62 | $8.62 | 702,711 |
| 2024-11-22 | $8.63 | $8.63 | $8.49 | $8.53 | $8.53 | 453,252 |
| 2024-11-21 | $8.54 | $8.64 | $8.42 | $8.60 | $8.60 | 452,836 |
| 2024-11-20 | $8.42 | $8.61 | $8.35 | $8.48 | $8.48 | 654,936 |
| 2024-11-19 | $8.36 | $8.43 | $8.26 | $8.42 | $8.42 | 526,410 |
| 2024-11-18 | $8.42 | $8.49 | $8.37 | $8.45 | $8.45 | 568,284 |
| 2024-11-15 | $8.58 | $8.59 | $8.33 | $8.45 | $8.45 | 505,321 |
| 2024-11-14 | $8.54 | $8.60 | $8.42 | $8.54 | $8.54 | 513,425 |
| 2024-11-13 | $8.51 | $8.55 | $8.38 | $8.48 | $8.48 | 573,247 |
| 2024-11-12 | $8.32 | $8.55 | $8.29 | $8.55 | $8.55 | 465,855 |
| 2024-11-11 | $8.30 | $8.43 | $8.20 | $8.41 | $8.41 | 767,133 |
| 2024-11-08 | $8.34 | $8.34 | $8.06 | $8.31 | $8.31 | 860,818 |
| 2024-11-07 | $7.82 | $8.36 | $7.75 | $8.36 | $8.36 | 766,234 |
| 2024-11-06 | $8.19 | $8.29 | $8.11 | $8.21 | $8.21 | 641,801 |
| 2024-11-05 | $7.79 | $8.09 | $7.78 | $8.05 | $8.05 | 355,452 |
| 2024-11-04 | $7.99 | $8.01 | $7.82 | $7.90 | $7.90 | 480,785 |
| 2024-11-01 | $7.87 | $7.93 | $7.78 | $7.91 | $7.91 | 476,072 |
| 2024-10-31 | $7.92 | $7.97 | $7.82 | $7.83 | $7.83 | 472,819 |
| 2024-10-30 | $7.92 | $8.06 | $7.90 | $7.93 | $7.93 | 639,478 |
| 2024-10-29 | $8.00 | $8.00 | $7.90 | $7.93 | $7.93 | 494,140 |
| 2024-10-28 | $7.73 | $8.00 | $7.73 | $7.91 | $7.91 | 1,044,226 |
| 2024-10-25 | $7.64 | $7.72 | $7.61 | $7.63 | $7.63 | 347,414 |
| 2024-10-24 | $7.65 | $7.71 | $7.59 | $7.60 | $7.60 | 344,833 |
| 2024-10-23 | $7.73 | $7.82 | $7.60 | $7.61 | $7.61 | 431,454 |
| 2024-10-22 | $7.51 | $7.75 | $7.50 | $7.74 | $7.74 | 392,350 |
| 2024-10-21 | $7.56 | $7.60 | $7.50 | $7.51 | $7.51 | 486,518 |
| 2024-10-18 | $7.58 | $7.67 | $7.55 | $7.56 | $7.56 | 339,380 |
| 2024-10-17 | $7.57 | $7.60 | $7.48 | $7.58 | $7.58 | 471,656 |
| 2024-10-16 | $7.55 | $7.60 | $7.50 | $7.57 | $7.57 | 532,051 |
| 2024-10-15 | $7.48 | $7.62 | $7.48 | $7.50 | $7.50 | 545,860 |
| 2024-10-14 | $7.50 | $7.51 | $7.44 | $7.50 | $7.50 | 320,898 |
| 2024-10-11 | $7.38 | $7.55 | $7.33 | $7.49 | $7.49 | 395,885 |
| 2024-10-10 | $7.40 | $7.42 | $7.32 | $7.37 | $7.37 | 355,576 |
| 2024-10-09 | $7.57 | $7.59 | $7.42 | $7.45 | $7.45 | 372,104 |
| 2024-10-08 | $7.58 | $7.63 | $7.48 | $7.59 | $7.59 | 411,619 |
| 2024-10-07 | $7.75 | $7.77 | $7.58 | $7.62 | $7.62 | 463,083 |
| 2024-10-04 | $7.79 | $7.83 | $7.67 | $7.76 | $7.76 | 456,970 |
| 2024-10-03 | $7.75 | $7.84 | $7.61 | $7.66 | $7.66 | 384,805 |
| 2024-10-02 | $7.70 | $7.84 | $7.70 | $7.82 | $7.82 | 518,567 |
| 2024-10-01 | $7.93 | $7.96 | $7.59 | $7.71 | $7.71 | 913,346 |
| 2024-09-30 | $7.92 | $7.98 | $7.86 | $7.92 | $7.92 | 945,691 |
| 2024-09-27 | $8.00 | $8.10 | $7.92 | $7.94 | $7.94 | 1,190,205 |
| 2024-09-26 | $8.03 | $8.07 | $7.87 | $7.97 | $7.97 | 843,716 |
| 2024-09-25 | $7.79 | $7.96 | $7.71 | $7.93 | $7.93 | 865,979 |
| 2024-09-24 | $7.86 | $7.90 | $7.71 | $7.82 | $7.82 | 707,406 |
| 2024-09-23 | $7.74 | $7.86 | $7.73 | $7.77 | $7.77 | 784,671 |
| 2024-09-20 | $8.05 | $8.05 | $7.77 | $7.82 | $7.82 | 4,209,135 |
| 2024-09-19 | $8.20 | $8.36 | $8.08 | $8.19 | $8.09 | 939,155 |
| 2024-09-18 | $7.83 | $8.14 | $7.81 | $7.89 | $7.79 | 653,012 |
| 2024-09-17 | $7.70 | $7.90 | $7.69 | $7.83 | $7.73 | 829,045 |
| 2024-09-16 | $7.57 | $7.73 | $7.55 | $7.68 | $7.58 | 717,665 |
| 2024-09-13 | $7.48 | $7.59 | $7.44 | $7.56 | $7.46 | 459,815 |
| 2024-09-12 | $7.37 | $7.41 | $7.25 | $7.39 | $7.30 | 506,422 |
| 2024-09-11 | $7.36 | $7.38 | $7.22 | $7.34 | $7.25 | 554,513 |
| 2024-09-10 | $7.33 | $7.42 | $7.27 | $7.40 | $7.31 | 771,255 |
| 2024-09-09 | $7.25 | $7.35 | $7.15 | $7.30 | $7.21 | 947,751 |
| 2024-09-06 | $7.40 | $7.52 | $7.16 | $7.24 | $7.24 | 578,434 |
| 2024-09-05 | $7.30 | $7.41 | $7.25 | $7.40 | $7.40 | 459,582 |
| 2024-09-04 | $7.41 | $7.49 | $7.31 | $7.32 | $7.32 | 562,918 |
| 2024-09-03 | $7.49 | $7.62 | $7.34 | $7.43 | $7.43 | 590,511 |
| 2024-08-30 | $7.67 | $7.67 | $7.56 | $7.57 | $7.57 | 371,273 |
| 2024-08-29 | $7.76 | $7.79 | $7.60 | $7.63 | $7.63 | 555,484 |
| 2024-08-28 | $7.60 | $7.63 | $7.47 | $7.59 | $7.59 | 589,798 |
| 2024-08-27 | $7.82 | $7.83 | $7.63 | $7.65 | $7.65 | 549,060 |
| 2024-08-26 | $7.86 | $8.06 | $7.81 | $7.83 | $7.83 | 779,433 |
| 2024-08-23 | $7.46 | $7.86 | $7.46 | $7.83 | $7.83 | 955,147 |
| 2024-08-22 | $7.44 | $7.47 | $7.36 | $7.39 | $7.39 | 580,557 |
| 2024-08-21 | $7.29 | $7.47 | $7.25 | $7.46 | $7.46 | 811,965 |
| 2024-08-20 | $7.12 | $7.39 | $7.12 | $7.24 | $7.24 | 634,506 |
| 2024-08-19 | $6.94 | $7.15 | $6.94 | $7.14 | $7.14 | 1,133,188 |
| 2024-08-16 | $6.79 | $6.92 | $6.75 | $6.91 | $6.91 | 723,470 |
| 2024-08-15 | $6.72 | $6.88 | $6.72 | $6.80 | $6.80 | 830,439 |
| 2024-08-14 | $6.85 | $6.90 | $6.61 | $6.68 | $6.68 | 689,518 |
| 2024-08-13 | $6.85 | $6.94 | $6.78 | $6.85 | $6.85 | 1,052,750 |
| 2024-08-12 | $6.95 | $7.04 | $6.77 | $6.82 | $6.82 | 919,012 |
| 2024-08-09 | $7.01 | $7.14 | $6.90 | $6.95 | $6.95 | 882,106 |
| 2024-08-08 | $6.88 | $7.08 | $6.82 | $7.03 | $7.03 | 1,254,854 |
| 2024-08-07 | $7.15 | $7.27 | $6.83 | $6.88 | $6.88 | 987,449 |
| 2024-08-06 | $7.09 | $7.17 | $6.98 | $7.00 | $7.00 | 1,121,830 |
| 2024-08-05 | $6.96 | $7.12 | $6.80 | $7.06 | $7.06 | 1,337,078 |
| 2024-08-02 | $7.30 | $7.30 | $7.06 | $7.17 | $7.17 | 649,216 |
| 2024-08-01 | $7.67 | $7.67 | $7.28 | $7.31 | $7.31 | 730,770 |
| 2024-07-31 | $7.66 | $7.83 | $7.60 | $7.63 | $7.63 | 480,389 |
| 2024-07-30 | $7.58 | $7.65 | $7.52 | $7.60 | $7.60 | 499,388 |
| 2024-07-29 | $7.64 | $7.66 | $7.52 | $7.58 | $7.58 | 519,951 |
| 2024-07-26 | $7.76 | $7.78 | $7.59 | $7.63 | $7.63 | 492,481 |
| 2024-07-25 | $7.64 | $7.74 | $7.59 | $7.67 | $7.67 | 425,745 |
| 2024-07-24 | $7.77 | $7.87 | $7.59 | $7.64 | $7.64 | 454,637 |
| 2024-07-23 | $7.97 | $8.00 | $7.75 | $7.78 | $7.78 | 529,488 |
| 2024-07-22 | $7.88 | $8.08 | $7.84 | $8.02 | $8.02 | 675,048 |
| 2024-07-19 | $7.93 | $7.93 | $7.72 | $7.85 | $7.85 | 733,709 |
| 2024-07-18 | $7.97 | $8.10 | $7.89 | $7.96 | $7.96 | 755,377 |
| 2024-07-17 | $7.89 | $8.08 | $7.84 | $7.97 | $7.97 | 597,595 |
| 2024-07-16 | $7.86 | $7.97 | $7.82 | $7.96 | $7.96 | 466,211 |
| 2024-07-15 | $8.00 | $8.01 | $7.78 | $7.80 | $7.80 | 575,899 |
| 2024-07-12 | $7.79 | $7.93 | $7.75 | $7.90 | $7.90 | 815,406 |
| 2024-07-11 | $7.53 | $7.75 | $7.42 | $7.69 | $7.69 | 693,278 |
| 2024-07-10 | $7.49 | $7.51 | $7.41 | $7.44 | $7.44 | 671,112 |
| 2024-07-09 | $7.44 | $7.50 | $7.36 | $7.48 | $7.48 | 774,971 |
| 2024-07-08 | $7.50 | $7.61 | $7.43 | $7.46 | $7.46 | 741,513 |
| 2024-07-05 | $7.43 | $7.50 | $7.38 | $7.46 | $7.46 | 892,293 |
| 2024-07-03 | $7.34 | $7.46 | $7.31 | $7.45 | $7.45 | 654,546 |
| 2024-07-02 | $7.37 | $7.40 | $7.23 | $7.31 | $7.31 | 1,608,442 |
| 2024-07-01 | $7.86 | $7.86 | $7.36 | $7.38 | $7.38 | 1,051,366 |
| 2024-06-28 | $8.01 | $8.01 | $7.83 | $7.87 | $7.87 | 3,737,951 |
| 2024-06-27 | $7.81 | $7.99 | $7.76 | $7.96 | $7.96 | 888,801 |
| 2024-06-26 | $7.73 | $7.79 | $7.68 | $7.74 | $7.74 | 850,160 |
| 2024-06-25 | $7.88 | $7.92 | $7.75 | $7.77 | $7.77 | 589,817 |
| 2024-06-24 | $8.07 | $8.14 | $7.70 | $7.90 | $7.90 | 949,347 |
| 2024-06-21 | $8.03 | $8.23 | $8.03 | $8.18 | $8.18 | 2,276,018 |
| 2024-06-20 | $8.06 | $8.13 | $7.93 | $8.10 | $8.00 | 843,805 |
| 2024-06-18 | $8.31 | $8.31 | $8.10 | $8.11 | $8.01 | 556,473 |
| 2024-06-17 | $8.27 | $8.34 | $8.14 | $8.31 | $8.21 | 743,625 |
| 2024-06-14 | $8.25 | $8.32 | $8.10 | $8.27 | $8.27 | 651,056 |
| 2024-06-13 | $8.75 | $8.75 | $8.34 | $8.34 | $8.34 | 581,890 |
| 2024-06-12 | $8.91 | $8.99 | $8.72 | $8.72 | $8.72 | 533,692 |
| 2024-06-11 | $8.60 | $8.84 | $8.56 | $8.70 | $8.70 | 851,399 |
| 2024-06-10 | $8.64 | $8.89 | $8.61 | $8.71 | $8.71 | 1,621,069 |
| 2024-06-07 | $8.88 | $8.89 | $8.62 | $8.66 | $8.66 | 614,934 |
| 2024-06-06 | $8.92 | $9.07 | $8.89 | $8.99 | $8.99 | 981,072 |
| 2024-06-05 | $8.78 | $9.03 | $8.68 | $8.96 | $8.96 | 661,633 |
| 2024-06-04 | $8.85 | $8.85 | $8.56 | $8.74 | $8.74 | 857,633 |
| 2024-06-03 | $8.76 | $8.96 | $8.64 | $8.93 | $8.93 | 860,912 |
| 2024-05-31 | $8.78 | $8.86 | $8.64 | $8.74 | $8.74 | 968,771 |
| 2024-05-30 | $8.66 | $8.81 | $8.54 | $8.76 | $8.76 | 983,499 |
| 2024-05-29 | $8.47 | $8.62 | $8.42 | $8.60 | $8.60 | 889,526 |
| 2024-05-28 | $8.51 | $8.81 | $8.45 | $8.60 | $8.60 | 963,188 |
| 2024-05-24 | $8.51 | $8.53 | $8.35 | $8.46 | $8.46 | 780,467 |
| 2024-05-23 | $8.69 | $8.69 | $8.45 | $8.51 | $8.51 | 463,857 |
| 2024-05-22 | $8.81 | $8.89 | $8.62 | $8.70 | $8.70 | 621,477 |
| 2024-05-21 | $9.00 | $9.04 | $8.83 | $8.83 | $8.83 | 892,379 |
| 2024-05-20 | $9.00 | $9.16 | $8.97 | $9.09 | $9.09 | 1,056,853 |
| 2024-05-17 | $8.98 | $8.99 | $8.83 | $8.95 | $8.95 | 786,578 |
| 2024-05-16 | $8.93 | $9.06 | $8.88 | $8.99 | $8.99 | 817,227 |
| 2024-05-15 | $8.90 | $8.98 | $8.76 | $8.97 | $8.97 | 974,975 |
| 2024-05-14 | $8.76 | $8.96 | $8.76 | $8.87 | $8.87 | 1,735,500 |
| 2024-05-13 | $8.64 | $8.82 | $8.63 | $8.74 | $8.74 | 1,300,719 |
| 2024-05-10 | $8.93 | $8.93 | $8.45 | $8.58 | $8.58 | 1,266,999 |
| 2024-05-09 | $7.84 | $9.03 | $7.84 | $8.87 | $8.87 | 2,701,241 |
| 2024-05-08 | $7.79 | $7.89 | $7.73 | $7.75 | $7.75 | 597,591 |
| 2024-05-07 | $7.83 | $7.95 | $7.80 | $7.87 | $7.87 | 868,532 |
| 2024-05-06 | $7.74 | $7.90 | $7.73 | $7.83 | $7.83 | 1,338,604 |
| 2024-05-03 | $7.81 | $7.84 | $7.70 | $7.76 | $7.76 | 734,113 |
| 2024-05-02 | $7.60 | $7.67 | $7.40 | $7.66 | $7.66 | 1,178,428 |
| 2024-05-01 | $7.25 | $7.75 | $7.25 | $7.52 | $7.52 | 1,032,315 |
| 2024-04-30 | $7.20 | $7.28 | $7.13 | $7.25 | $7.25 | 856,149 |
| 2024-04-29 | $7.24 | $7.33 | $7.20 | $7.23 | $7.23 | 1,005,177 |
| 2024-04-26 | $7.11 | $7.24 | $7.11 | $7.16 | $7.16 | 652,639 |
| 2024-04-25 | $7.03 | $7.08 | $7.00 | $7.05 | $7.05 | 523,235 |
| 2024-04-24 | $7.07 | $7.14 | $6.98 | $7.12 | $7.12 | 834,967 |
| 2024-04-23 | $6.93 | $7.12 | $6.92 | $7.05 | $7.05 | 737,071 |
| 2024-04-22 | $6.91 | $7.00 | $6.84 | $6.95 | $6.95 | 742,745 |
| 2024-04-19 | $6.84 | $6.91 | $6.78 | $6.88 | $6.88 | 538,055 |
| 2024-04-18 | $6.90 | $7.02 | $6.81 | $6.88 | $6.88 | 564,646 |
| 2024-04-17 | $6.89 | $6.95 | $6.84 | $6.90 | $6.90 | 797,216 |
| 2024-04-16 | $6.80 | $6.93 | $6.78 | $6.88 | $6.88 | 881,420 |
| 2024-04-15 | $6.81 | $6.90 | $6.74 | $6.83 | $6.83 | 1,142,031 |
| 2024-04-12 | $7.05 | $7.06 | $6.75 | $6.78 | $6.78 | 858,294 |
| 2024-04-11 | $7.06 | $7.13 | $6.95 | $7.08 | $7.08 | 941,053 |
| 2024-04-10 | $6.97 | $7.01 | $6.84 | $7.00 | $7.00 | 919,342 |
| 2024-04-09 | $6.98 | $7.18 | $6.94 | $7.13 | $7.13 | 1,150,942 |
| 2024-04-08 | $6.94 | $7.02 | $6.83 | $6.98 | $6.98 | 1,510,273 |
| 2024-04-05 | $6.86 | $6.92 | $6.81 | $6.89 | $6.89 | 710,647 |
| 2024-04-04 | $7.25 | $7.31 | $6.89 | $6.89 | $6.89 | 880,686 |
| 2024-04-03 | $6.97 | $7.21 | $6.97 | $7.17 | $7.17 | 2,329,553 |
| 2024-04-02 | $7.03 | $7.12 | $6.92 | $6.96 | $6.96 | 1,340,627 |
| 2024-04-01 | $7.06 | $7.20 | $6.99 | $7.17 | $7.17 | 828,761 |
| 2024-03-28 | $6.98 | $7.14 | $6.98 | $7.05 | $7.05 | 486,168 |
| 2024-03-27 | $6.98 | $7.04 | $6.82 | $6.99 | $6.99 | 750,790 |
| 2024-03-26 | $6.82 | $7.00 | $6.66 | $6.94 | $6.94 | 2,144,890 |
| 2024-03-25 | $6.94 | $6.98 | $6.71 | $6.79 | $6.79 | 840,501 |
| 2024-03-22 | $7.00 | $7.14 | $6.89 | $6.91 | $6.91 | 1,214,175 |
| 2024-03-21 | $7.04 | $7.13 | $6.97 | $6.99 | $6.99 | 875,652 |
| 2024-03-20 | $7.11 | $7.15 | $7.02 | $7.10 | $7.00 | 813,208 |
| 2024-03-19 | $7.01 | $7.15 | $6.95 | $7.14 | $7.04 | 934,180 |
| 2024-03-18 | $7.18 | $7.18 | $7.01 | $7.05 | $6.95 | 811,740 |
| 2024-03-15 | $7.07 | $7.29 | $7.05 | $7.15 | $7.15 | 4,478,897 |
| 2024-03-14 | $7.24 | $7.24 | $7.00 | $7.07 | $7.07 | 728,524 |
| 2024-03-13 | $7.12 | $7.32 | $7.11 | $7.24 | $7.24 | 811,389 |
| 2024-03-12 | $7.27 | $7.27 | $6.98 | $7.11 | $7.11 | 1,087,941 |
| 2024-03-11 | $7.12 | $7.31 | $7.12 | $7.27 | $7.27 | 769,282 |
| 2024-03-08 | $7.12 | $7.27 | $7.01 | $7.16 | $7.16 | 773,542 |
| 2024-03-07 | $6.86 | $7.17 | $6.81 | $7.08 | $7.08 | 984,622 |
| 2024-03-06 | $6.92 | $6.95 | $6.65 | $6.78 | $6.78 | 926,256 |
| 2024-03-05 | $6.57 | $6.90 | $6.25 | $6.84 | $6.84 | 1,869,489 |
| 2024-03-04 | $7.48 | $7.50 | $6.27 | $6.65 | $6.65 | 2,807,744 |
| 2024-03-01 | $7.40 | $7.69 | $7.31 | $7.56 | $7.56 | 1,084,382 |
| 2024-02-29 | $7.43 | $7.55 | $7.32 | $7.41 | $7.41 | 1,014,236 |
| 2024-02-28 | $7.45 | $7.56 | $7.29 | $7.32 | $7.32 | 992,269 |
| 2024-02-27 | $6.90 | $7.65 | $6.78 | $7.51 | $7.51 | 1,656,711 |
| 2024-02-26 | $6.75 | $7.05 | $6.43 | $6.95 | $6.95 | 1,810,084 |
| 2024-02-23 | $7.16 | $7.25 | $7.08 | $7.20 | $7.20 | 1,206,378 |
| 2024-02-22 | $7.32 | $7.33 | $7.18 | $7.25 | $7.25 | 727,106 |
| 2024-02-21 | $7.47 | $7.49 | $7.25 | $7.28 | $7.28 | 607,536 |
| 2024-02-20 | $7.62 | $7.62 | $7.39 | $7.54 | $7.54 | 1,175,030 |
| 2024-02-16 | $7.76 | $7.81 | $7.64 | $7.66 | $7.66 | 1,134,598 |
| 2024-02-15 | $7.70 | $7.80 | $7.69 | $7.76 | $7.76 | 983,096 |
| 2024-02-14 | $7.47 | $7.73 | $7.46 | $7.66 | $7.66 | 1,054,004 |
| 2024-02-13 | $7.34 | $7.50 | $7.19 | $7.36 | $7.36 | 739,664 |
| 2024-02-12 | $7.34 | $7.69 | $7.34 | $7.55 | $7.55 | 569,459 |
| 2024-02-09 | $7.29 | $7.38 | $7.16 | $7.35 | $7.35 | 567,616 |
| 2024-02-08 | $7.20 | $7.31 | $7.13 | $7.30 | $7.30 | 601,985 |
| 2024-02-07 | $7.31 | $7.36 | $7.17 | $7.26 | $7.26 | 421,242 |
| 2024-02-06 | $7.07 | $7.30 | $7.01 | $7.29 | $7.29 | 756,782 |
| 2024-02-05 | $7.11 | $7.13 | $7.01 | $7.07 | $7.07 | 976,145 |
| 2024-02-02 | $7.23 | $7.23 | $7.02 | $7.17 | $7.17 | 544,559 |
| 2024-02-01 | $7.24 | $7.42 | $7.12 | $7.27 | $7.27 | 607,983 |
| 2024-01-31 | $7.40 | $7.47 | $7.19 | $7.22 | $7.22 | 844,804 |
| 2024-01-30 | $7.55 | $7.55 | $7.40 | $7.46 | $7.46 | 512,904 |
| 2024-01-29 | $7.52 | $7.59 | $7.43 | $7.58 | $7.58 | 720,496 |
| 2024-01-26 | $7.61 | $7.66 | $7.50 | $7.53 | $7.53 | 343,687 |
| 2024-01-25 | $7.52 | $7.60 | $7.46 | $7.58 | $7.58 | 486,384 |
| 2024-01-24 | $7.61 | $7.61 | $7.38 | $7.46 | $7.46 | 630,035 |
| 2024-01-23 | $7.53 | $7.67 | $7.39 | $7.49 | $7.49 | 545,470 |
| 2024-01-22 | $7.32 | $7.56 | $7.29 | $7.42 | $7.42 | 815,322 |
| 2024-01-19 | $7.35 | $7.43 | $7.22 | $7.42 | $7.42 | 535,680 |
| 2024-01-18 | $7.12 | $7.42 | $7.06 | $7.30 | $7.30 | 1,119,274 |
| 2024-01-17 | $7.54 | $7.65 | $7.36 | $7.45 | $7.45 | 740,777 |
| 2024-01-16 | $7.62 | $7.68 | $7.51 | $7.66 | $7.66 | 670,980 |
| 2024-01-12 | $7.87 | $7.96 | $7.69 | $7.70 | $7.70 | 448,275 |
| 2024-01-11 | $7.96 | $7.98 | $7.85 | $7.86 | $7.86 | 694,664 |
| 2024-01-10 | $7.90 | $7.99 | $7.90 | $7.95 | $7.95 | 389,651 |
| 2024-01-09 | $8.04 | $8.06 | $7.90 | $7.91 | $7.91 | 510,322 |
| 2024-01-08 | $7.90 | $8.28 | $7.90 | $8.16 | $8.16 | 680,842 |
| 2024-01-05 | $7.86 | $7.93 | $7.81 | $7.87 | $7.87 | 609,743 |
| 2024-01-04 | $8.03 | $8.04 | $7.91 | $7.94 | $7.94 | 923,088 |
| 2024-01-03 | $8.30 | $8.30 | $7.91 | $7.97 | $7.97 | 968,032 |
| 2024-01-02 | $8.70 | $8.74 | $8.31 | $8.42 | $8.42 | 1,131,796 |
| 2023-12-29 | $8.62 | $8.78 | $8.58 | $8.72 | $8.72 | 691,355 |
| 2023-12-28 | $8.46 | $8.62 | $8.46 | $8.62 | $8.62 | 880,713 |
| 2023-12-27 | $8.62 | $8.62 | $8.40 | $8.55 | $8.55 | 635,915 |
| 2023-12-26 | $8.59 | $8.65 | $8.51 | $8.64 | $8.64 | 411,414 |
| 2023-12-22 | $8.54 | $8.71 | $8.48 | $8.61 | $8.61 | 816,647 |
| 2023-12-21 | $8.64 | $8.67 | $8.47 | $8.55 | $8.55 | 624,371 |
| 2023-12-20 | $8.77 | $8.84 | $8.55 | $8.55 | $8.55 | 1,070,123 |
| 2023-12-19 | $8.48 | $8.79 | $8.48 | $8.76 | $8.76 | 942,307 |
| 2023-12-18 | $8.66 | $8.81 | $8.47 | $8.63 | $8.63 | 585,321 |
| 2023-12-15 | $8.97 | $8.97 | $8.61 | $8.67 | $8.67 | 3,014,627 |
| 2023-12-14 | $9.00 | $9.23 | $8.93 | $8.96 | $8.96 | 1,226,761 |
| 2023-12-13 | $8.44 | $8.89 | $8.38 | $8.87 | $8.87 | 1,084,872 |
| 2023-12-12 | $8.35 | $8.45 | $8.23 | $8.44 | $8.44 | 633,093 |
| 2023-12-11 | $8.22 | $8.39 | $8.22 | $8.33 | $8.33 | 566,574 |
| 2023-12-08 | $8.35 | $8.39 | $8.19 | $8.24 | $8.24 | 630,718 |
| 2023-12-07 | $8.20 | $8.41 | $8.13 | $8.41 | $8.41 | 837,799 |
| 2023-12-06 | $8.50 | $8.52 | $8.14 | $8.22 | $8.22 | 1,057,198 |
| 2023-12-05 | $8.31 | $8.40 | $8.20 | $8.37 | $8.37 | 853,490 |
| 2023-12-04 | $8.68 | $8.70 | $8.29 | $8.35 | $8.35 | 1,097,558 |
| 2023-12-01 | $8.71 | $8.85 | $8.41 | $8.78 | $8.78 | 1,111,976 |
| 2023-11-30 | $8.60 | $8.76 | $8.45 | $8.69 | $8.69 | 1,147,067 |
| 2023-11-29 | $8.55 | $8.74 | $8.50 | $8.59 | $8.59 | 721,193 |
| 2023-11-28 | $8.46 | $8.67 | $8.41 | $8.48 | $8.48 | 891,864 |
| 2023-11-27 | $8.45 | $8.64 | $8.44 | $8.49 | $8.49 | 835,998 |
| 2023-11-24 | $8.45 | $8.61 | $8.45 | $8.52 | $8.52 | 194,356 |
| 2023-11-22 | $8.72 | $8.82 | $8.45 | $8.45 | $8.45 | 1,058,147 |
| 2023-11-21 | $8.82 | $8.91 | $8.58 | $8.68 | $8.68 | 958,258 |
| 2023-11-20 | $8.34 | $8.59 | $8.31 | $8.49 | $8.49 | 1,088,409 |
| 2023-11-17 | $8.07 | $8.41 | $8.02 | $8.34 | $8.34 | 811,609 |
| 2023-11-16 | $8.22 | $8.22 | $7.95 | $8.04 | $8.04 | 687,464 |
| 2023-11-15 | $8.18 | $8.31 | $8.12 | $8.16 | $8.16 | 837,200 |
| 2023-11-14 | $8.00 | $8.34 | $7.93 | $8.15 | $8.15 | 863,794 |
| 2023-11-13 | $7.88 | $8.00 | $7.74 | $7.74 | $7.74 | 884,400 |
| 2023-11-10 | $7.68 | $7.98 | $7.62 | $7.86 | $7.86 | 708,596 |
| 2023-11-09 | $8.00 | $8.02 | $7.58 | $7.66 | $7.66 | 1,114,714 |
| 2023-11-08 | $8.26 | $8.36 | $7.70 | $8.01 | $8.01 | 1,347,956 |
| 2023-11-07 | $8.60 | $8.78 | $8.55 | $8.69 | $8.69 | 922,817 |
| 2023-11-06 | $8.74 | $8.74 | $8.43 | $8.58 | $8.58 | 543,148 |
| 2023-11-03 | $8.70 | $8.82 | $8.61 | $8.73 | $8.73 | 763,190 |
| 2023-11-02 | $8.47 | $8.60 | $8.40 | $8.54 | $8.54 | 803,467 |
| 2023-11-01 | $8.37 | $8.42 | $8.22 | $8.33 | $8.33 | 1,094,011 |
| 2023-10-31 | $8.53 | $8.65 | $8.29 | $8.40 | $8.40 | 811,295 |
| 2023-10-30 | $8.49 | $8.61 | $8.32 | $8.55 | $8.55 | 424,322 |
| 2023-10-27 | $8.56 | $8.58 | $8.26 | $8.40 | $8.40 | 914,160 |
| 2023-10-26 | $8.58 | $8.59 | $8.31 | $8.49 | $8.49 | 586,829 |
| 2023-10-25 | $8.79 | $8.82 | $8.50 | $8.52 | $8.52 | 906,854 |
| 2023-10-24 | $8.78 | $9.10 | $8.74 | $8.89 | $8.89 | 999,333 |
| 2023-10-23 | $8.74 | $8.90 | $8.61 | $8.72 | $8.72 | 653,817 |
| 2023-10-20 | $8.43 | $8.92 | $8.42 | $8.88 | $8.88 | 869,233 |
| 2023-10-19 | $9.48 | $9.55 | $8.30 | $8.41 | $8.41 | 1,765,825 |
| 2023-10-18 | $9.62 | $9.64 | $9.51 | $9.51 | $9.51 | 503,426 |
| 2023-10-17 | $9.44 | $9.70 | $9.44 | $9.68 | $9.68 | 624,924 |
| 2023-10-16 | $9.32 | $9.62 | $9.29 | $9.54 | $9.54 | 1,447,502 |
| 2023-10-13 | $9.43 | $9.50 | $9.36 | $9.40 | $9.40 | 710,942 |
| 2023-10-12 | $9.59 | $9.59 | $9.42 | $9.43 | $9.43 | 586,527 |
| 2023-10-11 | $9.62 | $9.69 | $9.46 | $9.61 | $9.61 | 621,580 |
| 2023-10-10 | $9.26 | $9.65 | $9.26 | $9.60 | $9.60 | 943,180 |
| 2023-10-09 | $9.18 | $9.31 | $8.94 | $9.24 | $9.24 | 1,126,665 |
| 2023-10-06 | $9.15 | $9.53 | $9.15 | $9.45 | $9.45 | 653,954 |
| 2023-10-05 | $9.39 | $9.39 | $9.18 | $9.23 | $9.23 | 668,356 |
| 2023-10-04 | $9.79 | $9.82 | $9.24 | $9.39 | $9.39 | 1,408,186 |
| 2023-10-03 | $9.60 | $9.87 | $9.60 | $9.80 | $9.80 | 1,200,097 |
| 2023-10-02 | $9.63 | $9.72 | $9.45 | $9.68 | $9.68 | 733,462 |
| 2023-09-29 | $9.64 | $9.71 | $9.59 | $9.63 | $9.63 | 591,799 |
| 2023-09-28 | $9.52 | $9.63 | $9.42 | $9.56 | $9.56 | 739,140 |
| 2023-09-27 | $9.52 | $9.68 | $9.47 | $9.55 | $9.55 | 536,640 |
| 2023-09-26 | $9.82 | $9.85 | $9.59 | $9.59 | $9.59 | 891,695 |
| 2023-09-25 | $9.84 | $10.28 | $9.79 | $9.89 | $9.89 | 1,170,508 |
| 2023-09-22 | $9.94 | $10.21 | $9.91 | $9.93 | $9.93 | 1,082,242 |
| 2023-09-21 | $10.10 | $10.17 | $9.84 | $9.84 | $9.84 | 1,332,737 |
| 2023-09-20 | $9.84 | $10.20 | $9.78 | $10.12 | $10.12 | 1,418,023 |
| 2023-09-19 | $10.11 | $10.20 | $9.74 | $9.80 | $9.80 | 885,846 |
| 2023-09-18 | $10.39 | $10.50 | $10.05 | $10.11 | $10.11 | 1,413,409 |
| 2023-09-15 | $10.40 | $10.84 | $10.25 | $10.45 | $10.45 | 9,087,000 |
| 2023-09-14 | $10.08 | $10.39 | $10.08 | $10.22 | $10.22 | 971,775 |
| 2023-09-13 | $10.09 | $10.22 | $10.01 | $10.02 | $10.02 | 926,766 |
| 2023-09-12 | $10.00 | $10.27 | $10.00 | $10.02 | $10.02 | 1,027,571 |
| 2023-09-11 | $9.50 | $10.01 | $9.50 | $10.00 | $10.00 | 1,923,093 |
| 2023-09-08 | $9.44 | $9.48 | $9.33 | $9.39 | $9.39 | 628,024 |
| 2023-09-07 | $9.42 | $9.49 | $9.32 | $9.41 | $9.41 | 590,143 |
| 2023-09-06 | $9.66 | $9.67 | $9.50 | $9.57 | $9.57 | 588,305 |
| 2023-09-05 | $9.76 | $9.90 | $9.67 | $9.69 | $9.69 | 912,154 |
| 2023-09-01 | $9.77 | $9.89 | $9.64 | $9.84 | $9.84 | 895,238 |
| 2023-08-31 | $9.65 | $9.78 | $9.62 | $9.76 | $9.76 | 777,916 |
| 2023-08-30 | $9.59 | $9.64 | $9.51 | $9.63 | $9.63 | 777,681 |
| 2023-08-29 | $9.38 | $9.66 | $9.31 | $9.59 | $9.59 | 870,494 |
| 2023-08-28 | $9.83 | $9.90 | $9.30 | $9.38 | $9.38 | 1,264,545 |
| 2023-08-25 | $9.98 | $9.99 | $9.77 | $9.79 | $9.79 | 1,284,315 |
| 2023-08-24 | $9.97 | $10.00 | $9.84 | $9.91 | $9.91 | 756,457 |
| 2023-08-23 | $9.85 | $10.01 | $9.81 | $9.95 | $9.95 | 631,734 |
| 2023-08-22 | $9.67 | $9.88 | $9.65 | $9.81 | $9.81 | 886,707 |
| 2023-08-21 | $9.30 | $9.65 | $9.30 | $9.64 | $9.64 | 852,188 |
| 2023-08-18 | $9.50 | $9.61 | $9.36 | $9.39 | $9.39 | 884,632 |
| 2023-08-17 | $9.81 | $9.85 | $9.57 | $9.64 | $9.64 | 1,159,608 |
| 2023-08-16 | $9.70 | $9.84 | $9.66 | $9.81 | $9.81 | 864,389 |
| 2023-08-15 | $9.87 | $9.90 | $9.65 | $9.74 | $9.74 | 1,081,791 |
| 2023-08-14 | $9.77 | $9.97 | $9.67 | $9.95 | $9.95 | 1,629,805 |
| 2023-08-11 | $9.88 | $9.94 | $9.61 | $9.78 | $9.78 | 1,198,418 |
| 2023-08-10 | $10.09 | $10.09 | $9.79 | $9.91 | $9.91 | 2,290,692 |
| 2023-08-09 | $10.00 | $10.01 | $9.89 | $10.00 | $10.00 | 2,028,861 |
| 2023-08-08 | $10.90 | $10.97 | $9.84 | $10.09 | $10.09 | 2,114,323 |
| 2023-08-07 | $11.16 | $11.18 | $10.86 | $11.12 | $11.12 | 1,447,939 |
| 2023-08-04 | $11.42 | $11.42 | $11.08 | $11.18 | $11.18 | 1,307,495 |
| 2023-08-03 | $11.34 | $11.39 | $11.24 | $11.33 | $11.33 | 752,822 |
| 2023-08-02 | $11.75 | $11.75 | $11.32 | $11.47 | $11.47 | 875,254 |
| 2023-08-01 | $11.86 | $11.90 | $11.68 | $11.88 | $11.88 | 560,118 |
| 2023-07-31 | $11.80 | $12.08 | $11.80 | $11.94 | $11.94 | 621,904 |
| 2023-07-28 | $12.22 | $12.31 | $11.74 | $11.84 | $11.84 | 1,564,314 |
| 2023-07-27 | $12.32 | $12.48 | $12.15 | $12.20 | $12.20 | 1,276,865 |
| 2023-07-26 | $12.20 | $12.28 | $12.14 | $12.26 | $12.26 | 833,515 |
| 2023-07-25 | $12.52 | $12.52 | $12.31 | $12.34 | $12.34 | 655,806 |
| 2023-07-24 | $12.25 | $12.35 | $12.07 | $12.20 | $12.20 | 601,856 |
| 2023-07-21 | $12.49 | $12.50 | $12.18 | $12.25 | $12.25 | 743,537 |
| 2023-07-20 | $12.25 | $12.41 | $12.17 | $12.37 | $12.37 | 846,381 |
| 2023-07-19 | $12.54 | $12.60 | $12.26 | $12.36 | $12.36 | 435,490 |
| 2023-07-18 | $12.48 | $12.55 | $12.40 | $12.44 | $12.44 | 474,988 |
| 2023-07-17 | $12.55 | $12.65 | $12.48 | $12.56 | $12.56 | 591,107 |
| 2023-07-14 | $12.66 | $12.69 | $12.47 | $12.54 | $12.54 | 797,371 |
| 2023-07-13 | $12.84 | $12.90 | $12.67 | $12.68 | $12.68 | 553,094 |
| 2023-07-12 | $12.82 | $12.89 | $12.54 | $12.71 | $12.71 | 1,457,718 |
| 2023-07-11 | $12.57 | $12.83 | $12.48 | $12.73 | $12.73 | 1,399,708 |
| 2023-07-10 | $12.00 | $12.60 | $11.97 | $12.50 | $12.50 | 1,068,696 |
| 2023-07-07 | $12.27 | $12.39 | $11.78 | $12.00 | $12.00 | 2,100,572 |
| 2023-07-06 | $11.45 | $11.60 | $11.34 | $11.54 | $11.54 | 992,091 |
| 2023-07-05 | $11.82 | $11.85 | $11.56 | $11.61 | $11.61 | 630,485 |
| 2023-07-03 | $11.69 | $11.88 | $11.66 | $11.88 | $11.88 | 394,375 |
| 2023-06-30 | $11.48 | $11.76 | $11.45 | $11.60 | $11.60 | 1,270,321 |
| 2023-06-29 | $11.44 | $11.51 | $11.25 | $11.40 | $11.40 | 850,482 |
| 2023-06-28 | $11.77 | $11.82 | $11.42 | $11.46 | $11.46 | 865,020 |
| 2023-06-27 | $11.62 | $12.01 | $11.60 | $11.86 | $11.86 | 1,165,505 |
| 2023-06-26 | $11.69 | $11.97 | $11.63 | $11.79 | $11.79 | 1,097,231 |
| 2023-06-23 | $11.09 | $11.72 | $11.00 | $11.69 | $11.69 | 5,520,858 |
| 2023-06-22 | $10.90 | $11.28 | $10.79 | $11.27 | $11.27 | 984,670 |
| 2023-06-21 | $11.18 | $11.19 | $10.88 | $10.90 | $10.90 | 1,061,994 |
| 2023-06-20 | $11.29 | $11.32 | $11.03 | $11.20 | $11.20 | 1,406,479 |
| 2023-06-16 | $11.57 | $11.57 | $11.25 | $11.38 | $11.38 | 6,193,791 |
| 2023-06-15 | $11.19 | $11.52 | $11.17 | $11.48 | $11.48 | 1,145,255 |
| 2023-06-14 | $11.36 | $11.36 | $11.09 | $11.20 | $11.20 | 947,178 |
| 2023-06-13 | $11.46 | $11.48 | $11.14 | $11.36 | $11.36 | 841,683 |
| 2023-06-12 | $11.27 | $11.41 | $11.16 | $11.36 | $11.36 | 1,180,836 |
| 2023-06-09 | $10.90 | $11.38 | $10.90 | $11.17 | $11.17 | 1,019,232 |
| 2023-06-08 | $10.17 | $11.21 | $10.11 | $10.84 | $10.84 | 2,729,112 |
| 2023-06-07 | $10.41 | $10.46 | $10.13 | $10.16 | $10.16 | 820,182 |
| 2023-06-06 | $10.14 | $10.38 | $10.14 | $10.36 | $10.36 | 826,004 |
| 2023-06-05 | $10.05 | $10.24 | $10.05 | $10.16 | $10.16 | 773,451 |
| 2023-06-02 | $10.06 | $10.20 | $9.90 | $10.14 | $10.14 | 936,109 |
| 2023-06-01 | $9.99 | $10.11 | $9.92 | $9.96 | $9.96 | 910,704 |
| 2023-05-31 | $9.86 | $10.08 | $9.75 | $10.03 | $10.03 | 1,387,845 |
| 2023-05-30 | $10.21 | $10.26 | $9.89 | $9.92 | $9.92 | 858,483 |
| 2023-05-26 | $10.15 | $10.21 | $10.00 | $10.10 | $10.10 | 664,715 |
| 2023-05-25 | $10.13 | $10.17 | $9.96 | $10.07 | $10.07 | 659,927 |
| 2023-05-24 | $10.00 | $10.14 | $9.93 | $10.11 | $10.11 | 726,176 |
| 2023-05-23 | $10.12 | $10.17 | $9.97 | $10.07 | $10.07 | 1,312,525 |
| 2023-05-22 | $10.44 | $10.46 | $10.13 | $10.19 | $10.19 | 1,082,251 |
| 2023-05-19 | $10.60 | $10.65 | $10.40 | $10.44 | $10.44 | 602,391 |
| 2023-05-18 | $10.50 | $10.63 | $10.44 | $10.59 | $10.59 | 614,736 |
| 2023-05-17 | $10.36 | $10.57 | $10.25 | $10.40 | $10.40 | 559,663 |
| 2023-05-16 | $10.38 | $10.50 | $10.26 | $10.34 | $10.34 | 689,738 |
| 2023-05-15 | $10.28 | $10.51 | $10.21 | $10.45 | $10.45 | 705,264 |
| 2023-05-12 | $10.27 | $10.41 | $10.23 | $10.28 | $10.28 | 831,325 |
| 2023-05-11 | $10.14 | $10.50 | $10.14 | $10.30 | $10.30 | 1,276,409 |
| 2023-05-10 | $10.09 | $10.21 | $9.95 | $10.16 | $10.16 | 860,252 |
| 2023-05-09 | $10.16 | $10.26 | $9.92 | $9.99 | $9.99 | 1,024,005 |
| 2023-05-08 | $10.44 | $10.56 | $10.05 | $10.17 | $10.17 | 936,067 |
| 2023-05-05 | $10.14 | $10.61 | $10.13 | $10.38 | $10.38 | 1,217,479 |
| 2023-05-04 | $10.65 | $10.89 | $9.59 | $9.97 | $9.97 | 1,677,033 |
| 2023-05-03 | $10.20 | $10.48 | $10.09 | $10.30 | $10.30 | 1,123,777 |
| 2023-05-02 | $10.25 | $10.37 | $10.04 | $10.10 | $10.10 | 779,086 |
| 2023-05-01 | $9.93 | $10.42 | $9.84 | $10.35 | $10.35 | 957,805 |
| 2023-04-28 | $9.91 | $10.07 | $9.33 | $10.00 | $10.00 | 2,145,621 |
| 2023-04-27 | $11.02 | $11.04 | $10.89 | $10.96 | $10.96 | 671,560 |
| 2023-04-26 | $11.18 | $11.18 | $10.80 | $10.85 | $10.85 | 1,004,679 |
| 2023-04-25 | $11.17 | $11.21 | $11.00 | $11.10 | $11.10 | 752,317 |
| 2023-04-24 | $11.30 | $11.39 | $11.13 | $11.25 | $11.25 | 383,521 |
| 2023-04-21 | $11.45 | $11.56 | $11.29 | $11.32 | $11.32 | 537,377 |
| 2023-04-20 | $11.58 | $11.76 | $11.43 | $11.44 | $11.44 | 1,059,980 |
| 2023-04-19 | $11.31 | $11.71 | $11.31 | $11.70 | $11.70 | 768,614 |
| 2023-04-18 | $11.52 | $11.69 | $11.38 | $11.49 | $11.49 | 851,763 |
| 2023-04-17 | $10.85 | $11.53 | $10.82 | $11.49 | $11.49 | 854,779 |
| 2023-04-14 | $11.07 | $11.19 | $10.79 | $10.82 | $10.82 | 1,684,247 |
| 2023-04-13 | $11.34 | $11.46 | $10.96 | $11.15 | $11.15 | 1,999,118 |
| 2023-04-12 | $11.79 | $11.79 | $11.33 | $11.65 | $11.65 | 1,904,475 |
| 2023-04-11 | $11.90 | $12.01 | $11.37 | $11.61 | $11.61 | 2,727,098 |
| 2023-04-10 | $11.53 | $12.66 | $11.38 | $11.91 | $11.91 | 4,235,366 |
| 2023-04-06 | $11.45 | $11.85 | $11.29 | $11.68 | $11.68 | 913,841 |
| 2023-04-05 | $11.50 | $11.52 | $11.23 | $11.50 | $11.50 | 1,757,214 |
| 2023-04-04 | $11.09 | $11.56 | $11.09 | $11.53 | $11.53 | 1,344,889 |
| 2023-04-03 | $11.15 | $11.21 | $10.91 | $11.14 | $11.14 | 1,280,161 |
| 2023-03-31 | $11.01 | $11.33 | $10.98 | $11.26 | $11.26 | 977,084 |
| 2023-03-30 | $10.95 | $11.15 | $10.89 | $10.93 | $10.93 | 1,102,635 |
| 2023-03-29 | $10.91 | $10.95 | $10.68 | $10.90 | $10.90 | 1,369,888 |
| 2023-03-28 | $10.82 | $10.89 | $10.64 | $10.82 | $10.82 | 1,537,860 |
| 2023-03-27 | $10.76 | $11.03 | $10.64 | $10.90 | $10.90 | 1,286,828 |
| 2023-03-24 | $10.75 | $10.87 | $10.53 | $10.73 | $10.73 | 1,151,354 |
| 2023-03-23 | $10.51 | $10.93 | $10.39 | $10.83 | $10.83 | 871,002 |
| 2023-03-22 | $10.93 | $10.96 | $10.29 | $10.32 | $10.32 | 1,847,679 |
| 2023-03-21 | $10.88 | $11.07 | $10.62 | $10.93 | $10.93 | 1,482,259 |
| 2023-03-20 | $10.45 | $10.84 | $10.37 | $10.76 | $10.76 | 975,070 |
| 2023-03-17 | $10.19 | $10.79 | $10.19 | $10.57 | $10.57 | 1,911,451 |
| 2023-03-16 | $10.02 | $10.37 | $9.98 | $10.34 | $10.34 | 1,368,043 |
| 2023-03-15 | $9.72 | $10.18 | $9.64 | $10.08 | $10.08 | 1,101,394 |
| 2023-03-14 | $9.50 | $10.13 | $9.47 | $9.94 | $9.94 | 1,798,167 |
| 2023-03-13 | $9.32 | $9.41 | $8.88 | $9.25 | $9.25 | 554,768 |
| 2023-03-10 | $9.27 | $9.27 | $8.90 | $9.12 | $9.12 | 991,545 |
| 2023-03-09 | $9.67 | $9.80 | $9.30 | $9.31 | $9.31 | 812,301 |
| 2023-03-08 | $9.64 | $9.77 | $9.57 | $9.70 | $9.70 | 944,355 |
| 2023-03-07 | $9.89 | $10.05 | $9.63 | $9.66 | $9.66 | 1,011,967 |
| 2023-03-06 | $10.23 | $10.41 | $9.80 | $9.85 | $9.85 | 1,606,902 |
| 2023-03-03 | $9.89 | $10.38 | $9.84 | $10.21 | $10.21 | 1,363,993 |
| 2023-03-02 | $9.77 | $9.93 | $9.53 | $9.72 | $9.72 | 1,796,379 |
| 2023-03-01 | $9.63 | $10.02 | $9.57 | $9.87 | $9.87 | 1,312,688 |
| 2023-02-28 | $10.61 | $10.85 | $9.56 | $9.60 | $9.60 | 3,394,379 |
| 2023-02-27 | $9.50 | $9.73 | $9.42 | $9.65 | $9.65 | 1,793,719 |
| 2023-02-24 | $9.35 | $9.41 | $9.23 | $9.37 | $9.37 | 1,066,854 |
| 2023-02-23 | $9.50 | $9.68 | $9.40 | $9.56 | $9.56 | 765,293 |
| 2023-02-22 | $9.59 | $9.74 | $9.55 | $9.65 | $9.65 | 727,459 |
| 2023-02-21 | $9.67 | $9.83 | $9.55 | $9.57 | $9.57 | 713,784 |
| 2023-02-17 | $9.89 | $9.96 | $9.76 | $9.89 | $9.89 | 644,956 |
| 2023-02-16 | $10.20 | $10.37 | $10.03 | $10.06 | $10.06 | 838,235 |
| 2023-02-15 | $9.91 | $10.50 | $9.88 | $10.47 | $10.47 | 673,747 |
| 2023-02-14 | $9.83 | $9.99 | $9.59 | $9.92 | $9.92 | 540,718 |
| 2023-02-13 | $9.83 | $9.97 | $9.58 | $9.89 | $9.89 | 481,497 |
| 2023-02-10 | $10.05 | $10.17 | $9.77 | $9.80 | $9.80 | 607,739 |
| 2023-02-09 | $10.48 | $10.61 | $10.20 | $10.21 | $10.21 | 726,670 |
| 2023-02-08 | $10.47 | $10.69 | $10.18 | $10.24 | $10.24 | 672,956 |
| 2023-02-07 | $10.26 | $10.62 | $10.18 | $10.55 | $10.55 | 1,051,521 |
| 2023-02-06 | $10.50 | $10.54 | $9.68 | $10.22 | $10.22 | 2,287,585 |
| 2023-02-03 | $10.65 | $11.04 | $10.43 | $10.75 | $10.75 | 1,273,034 |
| 2023-02-02 | $10.81 | $11.09 | $10.76 | $10.90 | $10.90 | 962,207 |
| 2023-02-01 | $10.39 | $10.55 | $10.16 | $10.54 | $10.54 | 680,211 |
| 2023-01-31 | $10.16 | $10.52 | $10.10 | $10.49 | $10.49 | 798,837 |
| 2023-01-30 | $10.09 | $10.33 | $10.06 | $10.18 | $10.18 | 491,307 |
| 2023-01-27 | $10.02 | $10.40 | $10.02 | $10.27 | $10.27 | 899,262 |
| 2023-01-26 | $10.47 | $10.58 | $10.21 | $10.31 | $10.31 | 661,307 |
| 2023-01-25 | $10.35 | $10.43 | $10.15 | $10.40 | $10.40 | 753,371 |
| 2023-01-24 | $10.58 | $10.73 | $10.46 | $10.56 | $10.56 | 673,004 |
| 2023-01-23 | $10.23 | $10.75 | $10.16 | $10.71 | $10.71 | 1,325,004 |
| 2023-01-20 | $9.65 | $10.33 | $9.60 | $10.20 | $10.20 | 1,413,952 |
| 2023-01-19 | $9.49 | $9.62 | $9.00 | $9.49 | $9.49 | 1,813,353 |
| 2023-01-18 | $9.85 | $9.95 | $9.55 | $9.61 | $9.61 | 933,674 |
| 2023-01-17 | $9.59 | $9.81 | $9.36 | $9.80 | $9.80 | 1,086,634 |
| 2023-01-13 | $9.45 | $9.66 | $9.38 | $9.63 | $9.63 | 468,183 |
| 2023-01-12 | $9.49 | $9.53 | $9.27 | $9.49 | $9.49 | 1,390,406 |
| 2023-01-11 | $9.44 | $9.54 | $9.31 | $9.49 | $9.49 | 659,549 |
| 2023-01-10 | $9.21 | $9.43 | $9.11 | $9.41 | $9.41 | 628,160 |
| 2023-01-09 | $9.20 | $9.36 | $9.12 | $9.23 | $9.23 | 565,065 |
| 2023-01-06 | $9.25 | $9.25 | $8.92 | $9.08 | $9.08 | 587,519 |
| 2023-01-05 | $9.07 | $9.27 | $9.04 | $9.17 | $9.17 | 955,292 |
| 2023-01-04 | $8.80 | $9.27 | $8.71 | $9.20 | $9.20 | 1,034,125 |
| 2023-01-03 | $8.60 | $8.94 | $8.52 | $8.63 | $8.63 | 1,668,014 |
| 2022-12-30 | $8.19 | $8.54 | $8.15 | $8.51 | $8.51 | 1,008,724 |
| 2022-12-29 | $7.96 | $8.38 | $7.84 | $8.36 | $8.36 | 846,499 |
| 2022-12-28 | $7.92 | $8.06 | $7.86 | $7.89 | $7.89 | 749,214 |
| 2022-12-27 | $8.14 | $8.15 | $7.91 | $7.95 | $7.95 | 882,332 |
| 2022-12-23 | $8.36 | $8.38 | $8.15 | $8.24 | $8.24 | 616,242 |
| 2022-12-22 | $8.31 | $8.43 | $8.18 | $8.41 | $8.41 | 664,454 |
| 2022-12-21 | $8.22 | $8.48 | $8.14 | $8.44 | $8.44 | 1,032,660 |
| 2022-12-20 | $8.20 | $8.46 | $8.18 | $8.23 | $8.23 | 1,051,870 |
| 2022-12-19 | $8.84 | $8.84 | $8.22 | $8.29 | $8.29 | 1,041,628 |
| 2022-12-16 | $8.60 | $8.93 | $8.51 | $8.89 | $8.89 | 2,742,196 |
| 2022-12-15 | $8.88 | $9.00 | $8.64 | $8.67 | $8.67 | 1,490,569 |
| 2022-12-14 | $8.67 | $9.28 | $8.67 | $9.05 | $9.05 | 1,322,646 |
| 2022-12-13 | $9.11 | $9.39 | $8.68 | $8.73 | $8.73 | 1,402,308 |
| 2022-12-12 | $8.54 | $8.83 | $8.17 | $8.48 | $8.48 | 1,842,870 |
| 2022-12-09 | $8.36 | $8.62 | $8.29 | $8.61 | $8.61 | 1,469,664 |
| 2022-12-08 | $7.83 | $8.63 | $7.81 | $8.36 | $8.36 | 1,081,610 |
| 2022-12-07 | $8.39 | $8.60 | $8.28 | $8.45 | $8.45 | 1,262,196 |
| 2022-12-06 | $8.99 | $9.02 | $8.36 | $8.44 | $8.44 | 1,205,074 |
| 2022-12-05 | $9.46 | $9.57 | $9.00 | $9.05 | $9.05 | 772,477 |
| 2022-12-02 | $9.30 | $9.66 | $9.25 | $9.49 | $9.49 | 855,147 |
| 2022-12-01 | $9.50 | $9.84 | $9.44 | $9.51 | $9.51 | 931,457 |
| 2022-11-30 | $9.02 | $9.48 | $8.95 | $9.45 | $9.45 | 3,184,900 |
| 2022-11-29 | $9.01 | $9.04 | $8.81 | $9.00 | $9.00 | 1,978,189 |
| 2022-11-28 | $8.94 | $9.19 | $8.93 | $9.00 | $9.00 | 1,069,032 |
| 2022-11-25 | $9.36 | $9.40 | $9.25 | $9.33 | $9.33 | 211,581 |
| 2022-11-23 | $9.33 | $9.48 | $9.22 | $9.45 | $9.45 | 670,452 |
| 2022-11-22 | $9.16 | $9.35 | $8.95 | $9.31 | $9.31 | 823,742 |
| 2022-11-21 | $9.34 | $9.62 | $9.21 | $9.27 | $9.27 | 831,577 |
| 2022-11-18 | $9.70 | $9.70 | $9.30 | $9.46 | $9.46 | 963,360 |
| 2022-11-17 | $9.64 | $9.82 | $9.54 | $9.69 | $9.69 | 789,644 |
| 2022-11-16 | $10.03 | $10.10 | $9.85 | $9.93 | $9.93 | 851,666 |
| 2022-11-15 | $10.38 | $10.70 | $10.11 | $10.14 | $10.14 | 890,783 |
| 2022-11-14 | $10.10 | $10.42 | $10.00 | $10.05 | $10.05 | 1,041,094 |
| 2022-11-11 | $9.72 | $10.26 | $9.69 | $10.23 | $10.23 | 1,846,412 |
| 2022-11-10 | $9.01 | $9.73 | $8.98 | $9.72 | $9.72 | 2,530,818 |
| 2022-11-09 | $8.51 | $8.93 | $8.39 | $8.54 | $8.54 | 1,683,895 |
| 2022-11-08 | $9.78 | $9.79 | $8.50 | $8.62 | $8.62 | 2,281,130 |
| 2022-11-07 | $9.47 | $9.77 | $9.22 | $9.69 | $9.69 | 2,038,104 |
| 2022-11-04 | $9.16 | $9.34 | $8.92 | $9.31 | $9.31 | 1,527,654 |
| 2022-11-03 | $8.98 | $9.17 | $8.94 | $8.97 | $8.97 | 1,031,105 |
| 2022-11-02 | $9.70 | $9.70 | $9.16 | $9.16 | $9.16 | 1,130,537 |
| 2022-11-01 | $9.70 | $9.87 | $9.60 | $9.66 | $9.66 | 931,049 |
| 2022-10-31 | $9.78 | $9.88 | $9.42 | $9.45 | $9.45 | 839,261 |
| 2022-10-28 | $9.59 | $9.85 | $9.40 | $9.82 | $9.82 | 990,196 |
| 2022-10-27 | $9.94 | $10.02 | $9.66 | $9.72 | $9.72 | 799,618 |
| 2022-10-26 | $9.96 | $10.29 | $9.77 | $9.88 | $9.88 | 857,396 |
| 2022-10-25 | $9.51 | $10.23 | $9.47 | $9.99 | $9.99 | 2,126,844 |
| 2022-10-24 | $9.38 | $9.47 | $9.09 | $9.39 | $9.39 | 1,728,837 |
| 2022-10-21 | $9.51 | $9.59 | $9.24 | $9.52 | $9.52 | 1,067,319 |
| 2022-10-20 | $9.54 | $9.89 | $9.54 | $9.73 | $9.73 | 2,282,358 |
| 2022-10-19 | $9.78 | $9.85 | $9.32 | $9.46 | $9.46 | 953,698 |
| 2022-10-18 | $10.15 | $10.24 | $9.72 | $9.88 | $9.88 | 1,110,393 |
| 2022-10-17 | $9.45 | $9.93 | $9.31 | $9.87 | $9.87 | 1,767,837 |
| 2022-10-14 | $9.50 | $9.55 | $9.08 | $9.10 | $9.10 | 1,522,603 |
| 2022-10-13 | $9.39 | $9.70 | $9.25 | $9.39 | $9.39 | 3,305,887 |
| 2022-10-12 | $9.38 | $9.65 | $9.32 | $9.55 | $9.55 | 2,107,440 |
| 2022-10-11 | $10.15 | $10.36 | $9.75 | $9.91 | $9.91 | 1,790,298 |
| 2022-10-10 | $10.32 | $10.40 | $10.08 | $10.11 | $10.11 | 1,066,634 |
| 2022-10-07 | $10.22 | $10.40 | $10.09 | $10.32 | $10.32 | 3,364,031 |
| 2022-10-06 | $10.01 | $10.47 | $10.01 | $10.37 | $10.37 | 1,179,808 |
| 2022-10-05 | $10.10 | $10.24 | $9.78 | $10.12 | $10.12 | 2,902,131 |
| 2022-10-04 | $11.58 | $11.79 | $10.21 | $10.30 | $10.30 | 8,280,728 |
| 2022-10-03 | $9.67 | $10.04 | $9.30 | $9.95 | $9.95 | 5,076,183 |
| 2022-09-30 | $9.66 | $9.77 | $9.38 | $9.39 | $9.39 | 3,393,045 |
| 2022-09-29 | $9.79 | $10.16 | $9.41 | $9.68 | $9.68 | 3,247,056 |
| 2022-09-28 | $9.56 | $10.24 | $9.56 | $9.95 | $9.95 | 1,988,630 |
| 2022-09-27 | $9.85 | $10.06 | $9.47 | $9.55 | $9.55 | 2,118,877 |
| 2022-09-26 | $10.33 | $10.65 | $9.59 | $9.62 | $9.62 | 3,690,382 |
| 2022-09-23 | $10.76 | $10.83 | $10.15 | $10.32 | $10.32 | 1,771,154 |
| 2022-09-22 | $10.20 | $10.99 | $10.20 | $10.91 | $10.91 | 7,032,736 |
| 2022-09-21 | $10.52 | $10.72 | $10.19 | $10.29 | $10.29 | 4,666,202 |
| 2022-09-20 | $10.22 | $10.66 | $10.10 | $10.44 | $10.44 | 4,332,728 |
| 2022-09-19 | $10.05 | $10.40 | $9.84 | $10.35 | $10.35 | 6,753,430 |
| 2022-09-16 | $10.42 | $10.42 | $9.98 | $10.09 | $10.09 | 6,790,695 |
| 2022-09-15 | $10.44 | $10.75 | $10.44 | $10.59 | $10.59 | 2,721,739 |
| 2022-09-14 | $10.63 | $10.82 | $10.35 | $10.60 | $10.60 | 2,813,566 |
| 2022-09-13 | $10.97 | $11.09 | $10.58 | $10.64 | $10.64 | 1,967,939 |
| 2022-09-12 | $11.51 | $11.55 | $11.03 | $11.39 | $11.39 | 5,913,606 |
| 2022-09-09 | $10.66 | $11.57 | $10.64 | $11.50 | $11.50 | 5,987,727 |
| 2022-09-08 | $10.00 | $10.39 | $9.95 | $10.36 | $10.36 | 1,939,537 |
| 2022-09-07 | $10.30 | $10.38 | $10.05 | $10.13 | $10.13 | 1,266,645 |
| 2022-09-06 | $10.15 | $10.46 | $10.00 | $10.27 | $10.27 | 2,552,874 |
| 2022-09-02 | $10.39 | $10.52 | $10.12 | $10.19 | $10.19 | 1,943,932 |
| 2022-09-01 | $10.42 | $10.43 | $9.97 | $10.22 | $10.22 | 1,687,019 |
| 2022-08-31 | $10.81 | $10.90 | $10.51 | $10.53 | $10.53 | 1,266,953 |
| 2022-08-30 | $11.05 | $11.32 | $10.72 | $10.75 | $10.75 | 1,439,104 |
| 2022-08-29 | $10.95 | $11.31 | $10.85 | $11.04 | $11.04 | 1,699,347 |
| 2022-08-26 | $11.60 | $11.84 | $10.90 | $10.92 | $10.92 | 1,890,769 |
| 2022-08-25 | $11.65 | $11.75 | $10.96 | $11.41 | $11.41 | 2,848,532 |
| 2022-08-24 | $10.50 | $11.87 | $10.37 | $11.01 | $11.01 | 3,496,829 |
| 2022-08-23 | $10.60 | $10.76 | $10.29 | $10.31 | $10.31 | 1,054,418 |
| 2022-08-22 | $10.70 | $10.81 | $10.62 | $10.75 | $10.75 | 1,297,970 |
| 2022-08-19 | $11.14 | $11.28 | $10.85 | $10.90 | $10.90 | 880,492 |
| 2022-08-18 | $11.47 | $11.49 | $11.17 | $11.38 | $11.38 | 4,608,155 |
| 2022-08-17 | $11.92 | $11.92 | $11.40 | $11.55 | $11.55 | 828,816 |
| 2022-08-16 | $12.01 | $12.27 | $11.82 | $12.17 | $12.17 | 779,800 |
| 2022-08-15 | $12.36 | $12.56 | $12.09 | $12.16 | $12.16 | 624,444 |
| 2022-08-12 | $12.16 | $12.43 | $12.09 | $12.36 | $12.36 | 1,077,511 |
| 2022-08-11 | $12.12 | $12.39 | $11.94 | $12.07 | $12.07 | 944,526 |
| 2022-08-10 | $11.71 | $12.17 | $11.71 | $12.02 | $12.02 | 1,416,879 |
| 2022-08-09 | $11.97 | $12.25 | $11.45 | $11.46 | $11.46 | 1,064,026 |
| 2022-08-08 | $11.96 | $12.49 | $11.81 | $12.15 | $12.15 | 1,908,248 |
| 2022-08-05 | $11.75 | $12.11 | $11.35 | $11.77 | $11.77 | 2,241,277 |
| 2022-08-04 | $12.69 | $13.09 | $11.92 | $12.10 | $12.10 | 3,267,844 |
| 2022-08-03 | $12.53 | $13.16 | $12.41 | $13.03 | $13.03 | 5,725,818 |
| 2022-08-02 | $12.42 | $12.78 | $12.31 | $12.34 | $12.34 | 2,573,371 |
| 2022-08-01 | $12.21 | $12.88 | $12.06 | $12.60 | $12.60 | 3,606,861 |
| 2022-07-29 | $12.43 | $12.62 | $12.01 | $12.27 | $12.27 | 2,966,508 |
| 2022-07-28 | $12.34 | $12.68 | $12.12 | $12.38 | $12.38 | 5,323,997 |
| 2022-07-27 | $11.77 | $12.51 | $11.77 | $12.39 | $12.39 | 3,819,980 |
| 2022-07-26 | $12.37 | $12.49 | $11.65 | $11.70 | $11.70 | 1,368,808 |
| 2022-07-25 | $12.58 | $12.59 | $12.36 | $12.49 | $12.49 | 756,640 |
| 2022-07-22 | $12.98 | $13.16 | $12.44 | $12.57 | $12.57 | 1,563,496 |
| 2022-07-21 | $12.95 | $13.30 | $12.81 | $13.00 | $13.00 | 1,452,860 |
| 2022-07-20 | $12.61 | $13.19 | $12.56 | $13.07 | $13.07 | 1,172,802 |
| 2022-07-19 | $12.36 | $12.66 | $12.19 | $12.60 | $12.60 | 1,059,407 |
| 2022-07-18 | $12.28 | $12.71 | $12.08 | $12.17 | $12.17 | 2,295,540 |
| 2022-07-15 | $12.00 | $12.21 | $11.67 | $12.09 | $12.09 | 1,769,080 |
| 2022-07-14 | $12.32 | $12.32 | $11.82 | $11.89 | $11.89 | 1,849,707 |
| 2022-07-13 | $12.31 | $12.65 | $12.04 | $12.50 | $12.50 | 1,290,395 |
| 2022-07-12 | $12.88 | $13.21 | $12.59 | $12.67 | $12.67 | 1,374,875 |
| 2022-07-11 | $13.16 | $13.21 | $12.34 | $12.82 | $12.82 | 3,261,096 |
| 2022-07-08 | $13.47 | $13.54 | $13.03 | $13.16 | $13.16 | 908,605 |
| 2022-07-07 | $13.69 | $13.75 | $13.23 | $13.64 | $13.64 | 1,311,904 |
| 2022-07-06 | $13.75 | $13.96 | $13.21 | $13.70 | $13.70 | 1,620,801 |
| 2022-07-05 | $13.30 | $13.78 | $12.94 | $13.78 | $13.78 | 1,874,778 |
| 2022-07-01 | $13.26 | $13.68 | $13.13 | $13.60 | $13.60 | 1,622,380 |
| 2022-06-30 | $13.40 | $13.70 | $13.16 | $13.24 | $13.24 | 2,587,016 |
| 2022-06-29 | $13.11 | $13.69 | $13.00 | $13.50 | $13.50 | 2,551,525 |
| 2022-06-28 | $15.61 | $15.61 | $13.11 | $13.15 | $13.15 | 7,622,915 |
| 2022-06-27 | $14.60 | $14.68 | $13.98 | $14.39 | $14.39 | 3,251,768 |
| 2022-06-24 | $14.06 | $14.64 | $13.89 | $14.54 | $14.54 | 3,753,045 |
| 2022-06-23 | $13.47 | $13.76 | $13.35 | $13.63 | $13.63 | 2,266,502 |
| 2022-06-22 | $12.87 | $13.60 | $12.72 | $13.41 | $13.41 | 3,041,435 |
| 2022-06-21 | $13.49 | $13.74 | $13.00 | $13.02 | $13.02 | 1,833,744 |
| 2022-06-17 | $13.20 | $13.62 | $13.05 | $13.49 | $13.49 | 4,257,983 |
| 2022-06-16 | $13.20 | $13.48 | $12.89 | $13.00 | $13.00 | 1,249,575 |
| 2022-06-15 | $13.42 | $13.92 | $13.42 | $13.68 | $13.68 | 1,676,313 |
| 2022-06-14 | $12.80 | $13.81 | $12.80 | $13.40 | $13.40 | 2,315,407 |
| 2022-06-13 | $12.78 | $13.14 | $12.63 | $12.74 | $12.74 | 2,372,631 |
| 2022-06-10 | $13.25 | $13.40 | $13.06 | $13.15 | $13.15 | 1,175,652 |
| 2022-06-09 | $13.77 | $13.80 | $13.35 | $13.43 | $13.43 | 1,026,024 |
| 2022-06-08 | $14.25 | $14.31 | $13.80 | $13.91 | $13.91 | 1,369,240 |
| 2022-06-07 | $13.81 | $14.40 | $13.79 | $14.38 | $14.38 | 2,057,766 |
| 2022-06-06 | $14.70 | $14.70 | $13.91 | $14.00 | $14.00 | 1,880,092 |
| 2022-06-03 | $14.45 | $14.60 | $14.12 | $14.48 | $14.48 | 1,701,374 |
| 2022-06-02 | $14.09 | $14.89 | $13.95 | $14.71 | $14.71 | 1,862,189 |
| 2022-06-01 | $15.04 | $15.18 | $14.13 | $14.13 | $14.13 | 987,247 |
| 2022-05-31 | $14.85 | $14.92 | $14.56 | $14.81 | $14.81 | 959,751 |
| 2022-05-27 | $14.69 | $15.08 | $14.68 | $14.85 | $14.85 | 1,005,934 |
| 2022-05-26 | $14.07 | $14.79 | $14.07 | $14.59 | $14.59 | 967,253 |
| 2022-05-25 | $13.17 | $14.30 | $13.00 | $14.18 | $14.18 | 1,400,837 |
| 2022-05-24 | $13.62 | $13.63 | $13.29 | $13.30 | $13.30 | 2,752,599 |
| 2022-05-23 | $14.13 | $14.13 | $13.55 | $13.80 | $13.80 | 2,265,827 |
| 2022-05-20 | $14.69 | $14.69 | $13.64 | $13.95 | $13.95 | 1,911,417 |
| 2022-05-19 | $13.74 | $14.97 | $13.67 | $14.43 | $14.43 | 1,390,474 |
| 2022-05-18 | $13.87 | $14.14 | $13.50 | $13.71 | $13.71 | 1,391,721 |
| 2022-05-17 | $13.77 | $14.37 | $13.77 | $14.15 | $14.15 | 1,725,702 |
| 2022-05-16 | $13.43 | $14.15 | $13.37 | $13.45 | $13.45 | 1,267,207 |
| 2022-05-13 | $12.81 | $13.77 | $12.79 | $13.58 | $13.58 | 2,458,814 |
| 2022-05-12 | $12.47 | $13.40 | $12.21 | $12.61 | $12.61 | 2,613,308 |
| 2022-05-11 | $11.62 | $13.53 | $11.59 | $12.48 | $12.48 | 3,027,109 |
| 2022-05-10 | $13.00 | $13.14 | $11.57 | $12.20 | $12.20 | 3,873,835 |
| 2022-05-09 | $14.15 | $14.42 | $12.29 | $12.78 | $12.78 | 4,912,530 |
| 2022-05-06 | $16.45 | $16.49 | $14.39 | $14.49 | $14.49 | 4,128,601 |
| 2022-05-05 | $17.46 | $17.76 | $16.40 | $16.57 | $16.57 | 1,309,259 |
| 2022-05-04 | $17.65 | $17.86 | $16.86 | $17.85 | $17.85 | 2,657,680 |
| 2022-05-03 | $17.47 | $17.78 | $17.26 | $17.67 | $17.67 | 850,056 |
| 2022-05-02 | $17.50 | $17.76 | $17.12 | $17.60 | $17.60 | 860,980 |
| 2022-04-29 | $17.20 | $18.16 | $17.16 | $17.58 | $17.58 | 806,209 |
| 2022-04-28 | $17.29 | $17.78 | $16.97 | $17.56 | $17.56 | 1,202,041 |
| 2022-04-27 | $17.40 | $17.58 | $16.92 | $17.05 | $17.05 | 1,307,922 |
| 2022-04-26 | $17.81 | $17.92 | $17.12 | $17.35 | $17.35 | 2,155,921 |
| 2022-04-25 | $17.61 | $18.07 | $17.54 | $17.92 | $17.92 | 545,242 |
| 2022-04-22 | $17.69 | $17.90 | $17.47 | $17.78 | $17.78 | 818,633 |
| 2022-04-21 | $18.59 | $18.70 | $17.44 | $17.63 | $17.63 | 1,222,699 |
| 2022-04-20 | $19.25 | $19.29 | $18.23 | $18.27 | $18.27 | 1,502,256 |
| 2022-04-19 | $17.99 | $19.31 | $17.99 | $19.20 | $19.20 | 1,617,568 |
| 2022-04-18 | $19.40 | $19.41 | $18.35 | $18.89 | $18.89 | 2,132,838 |
| 2022-04-14 | $19.74 | $20.31 | $19.56 | $19.58 | $19.58 | 1,250,668 |
| 2022-04-13 | $19.12 | $19.92 | $19.12 | $19.82 | $19.82 | 1,125,255 |
| 2022-04-12 | $19.65 | $19.83 | $19.19 | $19.19 | $19.19 | 1,160,991 |
| 2022-04-11 | $19.61 | $19.96 | $19.31 | $19.41 | $19.41 | 1,594,680 |
| 2022-04-08 | $19.79 | $20.11 | $19.32 | $19.90 | $19.90 | 1,450,736 |
| 2022-04-07 | $19.41 | $20.18 | $19.32 | $19.82 | $19.82 | 2,357,450 |
| 2022-04-06 | $19.21 | $19.40 | $18.57 | $19.18 | $19.18 | 1,699,590 |
| 2022-04-05 | $19.92 | $19.99 | $19.36 | $19.52 | $19.52 | 1,258,447 |
| 2022-04-04 | $19.71 | $19.99 | $19.64 | $19.83 | $19.83 | 826,936 |
| 2022-04-01 | $19.49 | $20.00 | $19.33 | $19.70 | $19.70 | 1,605,429 |
| 2022-03-31 | $19.38 | $19.71 | $19.22 | $19.33 | $19.33 | 1,097,604 |
| 2022-03-30 | $19.27 | $20.09 | $19.27 | $19.44 | $19.44 | 817,233 |
| 2022-03-29 | $19.07 | $20.00 | $19.06 | $19.82 | $19.82 | 1,807,715 |
| 2022-03-28 | $18.91 | $19.19 | $18.54 | $18.86 | $18.86 | 1,555,781 |
| 2022-03-25 | $18.42 | $18.96 | $18.36 | $18.83 | $18.83 | 1,116,607 |
| 2022-03-24 | $18.60 | $18.94 | $18.36 | $18.48 | $18.48 | 2,173,412 |
| 2022-03-23 | $18.24 | $19.01 | $17.94 | $18.40 | $18.40 | 1,768,988 |
| 2022-03-22 | $18.21 | $18.58 | $17.97 | $18.35 | $18.35 | 2,113,664 |
| 2022-03-21 | $18.15 | $18.38 | $17.78 | $18.17 | $18.17 | 2,423,157 |
| 2022-03-18 | $18.27 | $18.79 | $18.15 | $18.38 | $18.38 | 1,444,698 |
| 2022-03-17 | $17.85 | $18.41 | $17.48 | $18.40 | $18.40 | 1,784,539 |
| 2022-03-16 | $16.79 | $17.99 | $16.47 | $17.99 | $17.99 | 3,204,810 |
| 2022-03-15 | $15.72 | $16.59 | $15.67 | $16.32 | $16.32 | 2,830,097 |
| 2022-03-14 | $16.21 | $16.75 | $15.88 | $15.90 | $15.90 | 2,597,217 |
| 2022-03-11 | $16.90 | $17.10 | $16.05 | $16.37 | $16.37 | 2,159,395 |
| 2022-03-10 | $16.63 | $17.29 | $16.28 | $16.61 | $16.61 | 1,718,870 |
| 2022-03-09 | $16.16 | $17.26 | $16.16 | $16.89 | $16.89 | 4,760,692 |
| 2022-03-08 | $16.51 | $16.59 | $15.76 | $15.94 | $15.94 | 4,643,940 |
| 2022-03-07 | $17.94 | $17.94 | $16.45 | $16.48 | $16.48 | 2,562,211 |
| 2022-03-04 | $18.25 | $18.43 | $17.64 | $17.70 | $17.70 | 2,582,511 |
| 2022-03-03 | $19.79 | $19.94 | $18.40 | $18.55 | $18.55 | 1,801,713 |
| 2022-03-02 | $19.53 | $20.00 | $18.79 | $19.64 | $19.64 | 2,837,874 |
| 2022-03-01 | $20.48 | $20.73 | $19.40 | $19.54 | $19.54 | 2,906,159 |
| 2022-02-28 | $20.90 | $21.45 | $20.40 | $20.60 | $20.60 | 2,351,345 |
| 2022-02-25 | $20.02 | $21.30 | $19.42 | $21.28 | $21.28 | 6,498,499 |
| 2022-02-24 | $16.29 | $18.08 | $16.15 | $18.01 | $18.01 | 2,420,631 |
| 2022-02-23 | $17.87 | $18.01 | $17.15 | $17.19 | $17.19 | 1,227,992 |
| 2022-02-22 | $17.80 | $18.16 | $17.43 | $17.56 | $17.56 | 1,670,932 |
| 2022-02-18 | $18.40 | $18.71 | $17.95 | $18.05 | $18.05 | 768,930 |
| 2022-02-17 | $18.91 | $19.20 | $18.35 | $18.42 | $18.42 | 1,827,167 |
| 2022-02-16 | $19.02 | $19.25 | $18.53 | $19.06 | $19.06 | 1,648,656 |
| 2022-02-15 | $18.90 | $19.17 | $18.35 | $19.08 | $19.08 | 2,093,182 |
| 2022-02-14 | $17.78 | $18.98 | $17.70 | $18.62 | $18.62 | 1,757,745 |
| 2022-02-11 | $17.79 | $18.13 | $17.48 | $17.82 | $17.82 | 1,591,284 |
| 2022-02-10 | $17.34 | $18.87 | $17.23 | $17.79 | $17.79 | 1,606,455 |
| 2022-02-09 | $17.39 | $17.78 | $17.00 | $17.70 | $17.70 | 2,560,292 |
| 2022-02-08 | $15.54 | $16.85 | $15.52 | $16.83 | $16.83 | 2,069,133 |
| 2022-02-07 | $16.39 | $16.58 | $15.60 | $15.65 | $15.65 | 1,815,754 |
| 2022-02-04 | $15.47 | $16.41 | $15.47 | $16.38 | $16.38 | 3,089,337 |
| 2022-02-03 | $16.32 | $16.77 | $15.03 | $15.54 | $15.54 | 4,132,108 |
| 2022-02-02 | $17.28 | $17.52 | $16.61 | $16.99 | $16.99 | 2,016,987 |
| 2022-02-01 | $17.10 | $17.37 | $16.68 | $17.32 | $17.32 | 2,044,886 |
| 2022-01-31 | $15.81 | $17.06 | $15.60 | $17.03 | $17.03 | 1,759,507 |
| 2022-01-28 | $15.09 | $15.94 | $14.81 | $15.86 | $15.86 | 1,951,465 |
| 2022-01-27 | $15.51 | $16.07 | $15.02 | $15.13 | $15.13 | 1,491,871 |
| 2022-01-26 | $15.79 | $16.38 | $15.31 | $15.37 | $15.37 | 2,036,203 |
| 2022-01-25 | $15.86 | $16.15 | $15.40 | $15.54 | $15.54 | 1,439,300 |
| 2022-01-24 | $16.98 | $17.18 | $14.85 | $16.07 | $16.07 | 4,165,794 |
| 2022-01-21 | $18.99 | $19.13 | $18.07 | $18.13 | $18.13 | 1,153,089 |
| 2022-01-20 | $19.23 | $19.84 | $19.23 | $19.26 | $19.26 | 959,864 |
| 2022-01-19 | $18.87 | $19.79 | $18.78 | $19.23 | $19.23 | 1,420,638 |
| 2022-01-18 | $19.63 | $20.19 | $18.75 | $18.92 | $18.92 | 2,551,828 |
| 2022-01-14 | $18.53 | $19.02 | $18.35 | $18.96 | $18.96 | 1,165,017 |
| 2022-01-13 | $18.84 | $18.99 | $18.26 | $18.35 | $18.35 | 1,078,430 |
| 2022-01-12 | $19.23 | $19.24 | $18.60 | $18.87 | $18.87 | 881,580 |
| 2022-01-11 | $17.59 | $19.10 | $17.50 | $19.04 | $19.04 | 2,278,989 |
| 2022-01-10 | $18.50 | $18.74 | $17.63 | $17.87 | $17.87 | 2,854,579 |
| 2022-01-07 | $16.54 | $17.48 | $16.50 | $16.84 | $16.84 | 729,336 |
| 2022-01-06 | $16.89 | $17.11 | $16.58 | $16.63 | $16.63 | 661,337 |
| 2022-01-05 | $17.39 | $17.61 | $16.68 | $16.69 | $16.69 | 788,331 |
| 2022-01-04 | $18.06 | $18.30 | $17.08 | $17.40 | $17.40 | 777,396 |
| 2022-01-03 | $17.40 | $18.13 | $17.28 | $18.09 | $18.09 | 654,850 |
| 2021-12-31 | $17.55 | $17.87 | $17.25 | $17.29 | $17.29 | 765,434 |
| 2021-12-30 | $16.88 | $17.88 | $16.85 | $17.61 | $17.61 | 812,927 |
| 2021-12-29 | $17.45 | $17.64 | $16.89 | $16.94 | $16.94 | 709,605 |
| 2021-12-28 | $17.91 | $18.27 | $17.42 | $17.64 | $17.64 | 689,518 |
| 2021-12-27 | $17.78 | $18.09 | $17.68 | $17.81 | $17.81 | 607,313 |
| 2021-12-23 | $17.90 | $18.05 | $17.54 | $17.97 | $17.97 | 644,829 |
| 2021-12-22 | $17.95 | $18.19 | $17.82 | $17.98 | $17.98 | 783,845 |
| 2021-12-21 | $17.64 | $18.21 | $17.57 | $18.01 | $18.01 | 630,897 |
| 2021-12-20 | $17.30 | $17.70 | $17.01 | $17.62 | $17.62 | 850,039 |
| 2021-12-17 | $17.34 | $17.83 | $16.83 | $17.76 | $17.76 | 2,940,625 |
| 2021-12-16 | $17.42 | $17.54 | $16.95 | $16.98 | $16.98 | 1,549,311 |
| 2021-12-15 | $17.51 | $17.55 | $16.85 | $17.35 | $17.35 | 615,074 |
| 2021-12-14 | $17.37 | $17.55 | $16.80 | $17.16 | $17.16 | 848,026 |
| 2021-12-13 | $18.04 | $18.44 | $17.40 | $17.52 | $17.52 | 695,355 |
| 2021-12-10 | $18.47 | $18.84 | $17.94 | $18.17 | $18.17 | 840,543 |
| 2021-12-09 | $18.75 | $19.17 | $18.31 | $18.38 | $18.38 | 924,098 |
| 2021-12-08 | $18.24 | $19.17 | $18.05 | $18.78 | $18.78 | 612,330 |
| 2021-12-07 | $18.37 | $18.88 | $18.05 | $18.24 | $18.24 | 818,945 |
| 2021-12-06 | $17.17 | $17.85 | $16.64 | $17.70 | $17.70 | 1,256,829 |
| 2021-12-03 | $16.83 | $17.21 | $16.25 | $17.15 | $17.15 | 830,229 |
| 2021-12-02 | $16.50 | $17.08 | $16.25 | $16.90 | $16.90 | 1,121,960 |
| 2021-12-01 | $17.28 | $17.48 | $16.43 | $16.44 | $16.44 | 1,014,448 |
| 2021-11-30 | $17.88 | $18.00 | $16.92 | $17.20 | $17.20 | 1,718,173 |
| 2021-11-29 | $18.15 | $18.55 | $17.75 | $17.98 | $17.98 | 1,215,463 |
| 2021-11-26 | $18.12 | $18.50 | $18.02 | $18.18 | $18.18 | 895,710 |
| 2021-11-24 | $18.18 | $18.47 | $17.73 | $18.39 | $18.39 | 1,028,292 |
| 2021-11-23 | $18.50 | $19.15 | $18.00 | $18.18 | $18.18 | 1,591,378 |
| 2021-11-22 | $20.00 | $20.19 | $18.21 | $18.46 | $18.46 | 1,309,884 |
| 2021-11-19 | $20.44 | $20.56 | $19.72 | $19.73 | $19.73 | 1,077,309 |
| 2021-11-18 | $21.60 | $21.61 | $19.77 | $20.46 | $20.46 | 2,139,474 |
| 2021-11-17 | $21.66 | $22.17 | $20.82 | $20.85 | $20.85 | 924,657 |
| 2021-11-16 | $21.78 | $22.26 | $21.42 | $21.48 | $21.48 | 824,022 |
| 2021-11-15 | $22.75 | $22.83 | $21.75 | $21.77 | $21.77 | 993,947 |
| 2021-11-12 | $22.71 | $22.97 | $22.50 | $22.76 | $22.76 | 796,030 |
| 2021-11-11 | $23.01 | $23.23 | $22.55 | $22.84 | $22.84 | 730,126 |
| 2021-11-10 | $23.09 | $23.62 | $22.95 | $23.00 | $23.00 | 743,655 |
| 2021-11-09 | $23.20 | $23.70 | $22.87 | $23.38 | $23.38 | 1,492,260 |
| 2021-11-08 | $23.67 | $24.27 | $23.02 | $23.28 | $23.28 | 997,031 |
| 2021-11-05 | $22.65 | $23.77 | $22.20 | $23.53 | $23.53 | 2,086,692 |
| 2021-11-04 | $23.35 | $23.45 | $21.22 | $22.58 | $22.58 | 3,576,088 |
| 2021-11-03 | $24.19 | $24.45 | $21.68 | $22.72 | $22.72 | 6,541,182 |
| 2021-11-02 | $29.73 | $30.00 | $29.11 | $29.52 | $29.52 | 1,529,368 |
| 2021-11-01 | $28.33 | $29.78 | $28.27 | $29.68 | $29.68 | 2,436,395 |
| 2021-10-29 | $28.80 | $28.90 | $28.13 | $28.28 | $28.28 | 427,846 |
| 2021-10-28 | $28.57 | $29.03 | $28.48 | $29.01 | $29.01 | 1,168,070 |
| 2021-10-27 | $28.86 | $29.18 | $28.53 | $28.59 | $28.59 | 485,000 |
| 2021-10-26 | $28.53 | $29.05 | $28.12 | $28.28 | $28.28 | 890,268 |
| 2021-10-25 | $28.12 | $28.47 | $27.76 | $28.46 | $28.46 | 1,032,836 |
| 2021-10-22 | $28.78 | $29.00 | $27.66 | $27.83 | $27.83 | 935,469 |
| 2021-10-21 | $28.37 | $28.99 | $27.96 | $28.78 | $28.78 | 1,797,609 |
| 2021-10-20 | $29.14 | $29.44 | $28.43 | $28.56 | $28.56 | 487,339 |
| 2021-10-19 | $28.81 | $29.20 | $28.58 | $29.15 | $29.15 | 510,236 |
| 2021-10-18 | $28.18 | $28.84 | $27.93 | $28.82 | $28.82 | 603,255 |
| 2021-10-15 | $28.40 | $28.79 | $28.16 | $28.47 | $28.47 | 666,008 |
| 2021-10-14 | $27.84 | $28.35 | $27.70 | $28.29 | $28.29 | 1,177,442 |
| 2021-10-13 | $27.35 | $27.87 | $27.19 | $27.49 | $27.49 | 946,893 |
| 2021-10-12 | $27.18 | $27.55 | $27.04 | $27.10 | $27.10 | 692,084 |
| 2021-10-11 | $27.25 | $27.51 | $26.96 | $27.02 | $27.02 | 764,676 |
| 2021-10-08 | $27.62 | $27.87 | $26.99 | $27.40 | $27.40 | 375,714 |
| 2021-10-07 | $27.68 | $28.10 | $27.28 | $27.48 | $27.48 | 771,132 |
| 2021-10-06 | $26.96 | $27.57 | $26.90 | $27.46 | $27.46 | 568,863 |
| 2021-10-05 | $27.10 | $27.46 | $26.98 | $27.00 | $27.00 | 988,127 |
| 2021-10-04 | $27.66 | $27.66 | $26.91 | $27.04 | $27.04 | 589,003 |
| 2021-10-01 | $27.67 | $27.77 | $26.86 | $27.73 | $27.73 | 950,726 |
| 2021-09-30 | $26.95 | $27.77 | $26.65 | $27.63 | $27.63 | 1,899,238 |
| 2021-09-29 | $26.14 | $26.82 | $26.01 | $26.72 | $26.72 | 526,423 |
| 2021-09-28 | $25.54 | $26.45 | $25.43 | $26.08 | $26.08 | 1,066,789 |
| 2021-09-27 | $25.79 | $25.92 | $25.36 | $25.86 | $25.86 | 339,816 |
| 2021-09-24 | $25.99 | $26.28 | $25.74 | $25.94 | $25.94 | 355,234 |
| 2021-09-23 | $26.36 | $26.52 | $26.12 | $26.16 | $26.16 | 298,664 |
| 2021-09-22 | $26.08 | $26.35 | $25.81 | $26.18 | $26.18 | 332,302 |
| 2021-09-21 | $26.04 | $26.23 | $25.66 | $26.14 | $26.14 | 455,538 |
| 2021-09-20 | $26.33 | $27.03 | $25.73 | $25.98 | $25.98 | 837,946 |
| 2021-09-17 | $28.71 | $28.73 | $26.87 | $26.90 | $26.90 | 4,354,196 |
| 2021-09-16 | $28.29 | $28.63 | $28.19 | $28.51 | $28.51 | 961,410 |
| 2021-09-15 | $28.23 | $28.37 | $27.80 | $28.35 | $28.35 | 941,554 |
| 2021-09-14 | $27.20 | $28.20 | $27.13 | $28.10 | $28.10 | 1,267,712 |
| 2021-09-13 | $28.07 | $28.11 | $26.95 | $27.25 | $27.25 | 848,317 |
| 2021-09-10 | $26.95 | $29.30 | $26.40 | $28.26 | $28.26 | 2,329,745 |
| 2021-09-09 | $27.00 | $27.49 | $26.64 | $26.64 | $26.64 | 818,844 |
| 2021-09-08 | $28.42 | $28.46 | $26.90 | $27.25 | $27.25 | 959,386 |
| 2021-09-07 | $27.05 | $28.44 | $26.91 | $28.39 | $28.39 | 1,210,238 |
| 2021-09-03 | $26.84 | $27.02 | $26.54 | $26.84 | $26.84 | 391,578 |
| 2021-09-02 | $27.15 | $27.43 | $26.90 | $26.95 | $26.95 | 910,550 |
| 2021-09-01 | $27.32 | $27.77 | $26.67 | $26.99 | $26.99 | 1,505,745 |
| 2021-08-31 | $26.54 | $26.89 | $26.16 | $26.39 | $26.39 | 2,305,352 |
| 2021-08-30 | $26.03 | $26.67 | $25.65 | $26.54 | $26.54 | 1,071,454 |
| 2021-08-27 | $25.78 | $26.00 | $25.67 | $25.93 | $25.93 | 676,723 |
| 2021-08-26 | $25.51 | $25.89 | $25.33 | $25.80 | $25.80 | 690,577 |
| 2021-08-25 | $25.69 | $25.92 | $24.99 | $25.49 | $25.49 | 874,019 |
| 2021-08-24 | $25.75 | $26.01 | $25.51 | $25.94 | $25.94 | 1,718,035 |
| 2021-08-23 | $25.56 | $26.11 | $25.45 | $25.65 | $25.65 | 672,662 |
| 2021-08-20 | $24.66 | $25.57 | $24.36 | $25.44 | $25.44 | 909,629 |
| 2021-08-19 | $24.21 | $24.76 | $24.07 | $24.64 | $24.64 | 876,027 |
| 2021-08-18 | $23.89 | $24.75 | $23.70 | $24.44 | $24.44 | 497,827 |
| 2021-08-17 | $23.96 | $24.30 | $23.75 | $24.01 | $24.01 | 614,381 |
| 2021-08-16 | $24.52 | $24.52 | $24.02 | $24.18 | $24.18 | 450,419 |
| 2021-08-13 | $25.27 | $25.41 | $24.41 | $24.43 | $24.43 | 486,481 |
| 2021-08-12 | $24.73 | $25.25 | $24.04 | $25.20 | $25.20 | 947,055 |
| 2021-08-11 | $24.67 | $24.76 | $24.14 | $24.44 | $24.44 | 848,164 |
| 2021-08-10 | $24.42 | $24.83 | $24.17 | $24.60 | $24.60 | 1,113,756 |
| 2021-08-09 | $25.25 | $25.35 | $24.19 | $24.30 | $24.30 | 1,536,680 |
| 2021-08-06 | $24.99 | $25.44 | $24.46 | $25.11 | $25.11 | 1,767,211 |
| 2021-08-05 | $23.82 | $25.20 | $23.81 | $24.98 | $24.98 | 2,221,996 |
| 2021-08-04 | $21.71 | $23.82 | $21.29 | $22.91 | $22.91 | 2,656,075 |
| 2021-08-03 | $21.88 | $22.11 | $20.88 | $22.00 | $22.00 | 831,283 |
| 2021-08-02 | $22.33 | $22.33 | $22.01 | $22.03 | $22.03 | 809,507 |
| 2021-07-30 | $22.25 | $22.53 | $22.00 | $22.23 | $22.23 | 808,322 |
| 2021-07-29 | $23.05 | $23.35 | $22.52 | $22.52 | $22.52 | 1,173,188 |
| 2021-07-28 | $22.17 | $23.00 | $22.16 | $22.96 | $22.96 | 418,862 |
| 2021-07-27 | $22.47 | $22.70 | $21.76 | $22.19 | $22.19 | 635,820 |
| 2021-07-26 | $23.28 | $23.47 | $22.56 | $22.66 | $22.66 | 496,174 |
| 2021-07-23 | $23.28 | $23.45 | $22.78 | $23.25 | $23.25 | 301,018 |
| 2021-07-22 | $23.59 | $23.73 | $23.16 | $23.23 | $23.23 | 338,907 |
| 2021-07-21 | $23.13 | $23.60 | $23.13 | $23.59 | $23.59 | 422,880 |
| 2021-07-20 | $23.13 | $23.38 | $22.76 | $23.11 | $23.11 | 709,436 |
| 2021-07-19 | $22.78 | $23.24 | $22.31 | $22.98 | $22.98 | 888,427 |
| 2021-07-16 | $22.94 | $23.13 | $22.62 | $23.05 | $23.05 | 789,465 |
| 2021-07-15 | $23.45 | $23.69 | $22.70 | $22.76 | $22.76 | 1,195,189 |
| 2021-07-14 | $23.40 | $23.59 | $23.15 | $23.46 | $23.46 | 998,595 |
| 2021-07-13 | $23.26 | $23.33 | $22.97 | $23.17 | $23.17 | 1,218,230 |
| 2021-07-12 | $23.19 | $23.38 | $22.98 | $23.23 | $23.23 | 1,537,737 |
| 2021-07-09 | $22.67 | $23.17 | $22.44 | $23.10 | $23.10 | 1,167,636 |
| 2021-07-08 | $22.11 | $22.70 | $22.00 | $22.53 | $22.53 | 1,291,282 |
| 2021-07-07 | $23.00 | $23.00 | $21.94 | $22.59 | $22.59 | 1,737,340 |
| 2021-07-06 | $23.10 | $23.22 | $22.54 | $22.92 | $22.92 | 975,992 |
| 2021-07-02 | $23.06 | $23.50 | $23.04 | $23.10 | $23.10 | 1,606,386 |
| 2021-07-01 | $23.90 | $23.93 | $22.64 | $23.06 | $23.06 | 1,980,722 |
| 2021-06-30 | $24.15 | $24.15 | $23.68 | $23.84 | $23.84 | 1,023,245 |
| 2021-06-29 | $24.81 | $24.81 | $24.00 | $24.24 | $24.24 | 795,826 |
| 2021-06-28 | $24.48 | $24.96 | $24.20 | $24.49 | $24.49 | 1,394,253 |
| 2021-06-25 | $23.60 | $24.49 | $23.42 | $24.40 | $24.40 | 3,124,849 |
| 2021-06-24 | $23.42 | $23.61 | $23.02 | $23.58 | $23.58 | 1,829,455 |
| 2021-06-23 | $23.72 | $24.01 | $23.21 | $23.25 | $23.25 | 2,077,963 |
| 2021-06-22 | $24.20 | $24.32 | $23.71 | $23.73 | $23.73 | 901,355 |
| 2021-06-21 | $23.91 | $24.34 | $23.55 | $24.18 | $24.18 | 1,137,358 |
| 2021-06-18 | $24.57 | $24.75 | $23.96 | $23.96 | $23.96 | 861,664 |
| 2021-06-17 | $24.44 | $24.94 | $24.15 | $24.78 | $24.78 | 2,769,975 |
| 2021-06-16 | $24.86 | $24.95 | $23.99 | $24.43 | $24.43 | 1,691,567 |
| 2021-06-15 | $25.43 | $25.77 | $24.60 | $24.77 | $24.77 | 1,058,147 |
| 2021-06-14 | $25.83 | $26.24 | $25.49 | $26.00 | $26.00 | 2,023,261 |
| 2021-06-11 | $25.66 | $25.95 | $25.57 | $25.75 | $25.75 | 1,118,256 |
| 2021-06-10 | $25.50 | $25.90 | $25.14 | $25.68 | $25.68 | 999,005 |
| 2021-06-09 | $25.78 | $26.40 | $25.06 | $25.30 | $25.30 | 1,454,955 |
| 2021-06-08 | $26.04 | $26.05 | $25.50 | $25.70 | $25.70 | 1,181,487 |
| 2021-06-07 | $25.93 | $26.27 | $25.39 | $25.99 | $25.99 | 1,081,667 |
| 2021-06-04 | $26.22 | $26.26 | $25.70 | $25.82 | $25.82 | 525,019 |
| 2021-06-03 | $27.31 | $27.33 | $25.82 | $26.04 | $26.04 | 1,344,979 |
| 2021-06-02 | $27.46 | $28.17 | $27.32 | $27.52 | $27.52 | 1,064,479 |
| 2021-06-01 | $27.56 | $27.73 | $26.96 | $27.31 | $27.31 | 468,714 |
| 2021-05-28 | $27.56 | $28.00 | $26.62 | $27.43 | $27.43 | 393,159 |
| 2021-05-27 | $27.28 | $27.59 | $26.84 | $27.54 | $27.54 | 578,636 |
| 2021-05-26 | $26.75 | $27.38 | $26.64 | $27.09 | $27.09 | 318,421 |
| 2021-05-25 | $27.47 | $27.75 | $26.39 | $26.66 | $26.66 | 1,245,569 |
| 2021-05-24 | $27.10 | $27.49 | $26.96 | $27.31 | $27.31 | 697,954 |
| 2021-05-21 | $27.00 | $27.28 | $26.61 | $26.84 | $26.84 | 556,226 |
| 2021-05-20 | $26.19 | $27.20 | $25.90 | $26.77 | $26.77 | 749,899 |
| 2021-05-19 | $25.25 | $26.13 | $25.04 | $26.05 | $26.05 | 664,105 |
| 2021-05-18 | $25.44 | $26.14 | $25.25 | $25.68 | $25.68 | 849,678 |
| 2021-05-17 | $25.05 | $25.30 | $24.76 | $25.30 | $25.30 | 579,465 |
| 2021-05-14 | $24.50 | $25.27 | $24.42 | $25.20 | $25.20 | 591,403 |
| 2021-05-13 | $24.96 | $25.27 | $23.13 | $23.87 | $23.87 | 1,615,478 |
| 2021-05-12 | $25.78 | $26.64 | $24.57 | $24.76 | $24.76 | 1,762,855 |
| 2021-05-11 | $26.00 | $26.35 | $25.01 | $25.89 | $25.89 | 1,922,120 |
| 2021-05-10 | $27.27 | $27.27 | $26.32 | $26.82 | $26.82 | 1,577,171 |
| 2021-05-07 | $26.42 | $27.50 | $26.42 | $27.48 | $27.48 | 523,088 |
| 2021-05-06 | $26.58 | $26.75 | $25.74 | $26.20 | $26.20 | 882,595 |
| 2021-05-05 | $26.30 | $26.82 | $26.09 | $26.36 | $26.36 | 383,872 |
| 2021-05-04 | $26.93 | $27.13 | $25.78 | $26.20 | $26.20 | 478,465 |
| 2021-05-03 | $27.77 | $28.00 | $27.15 | $27.34 | $27.34 | 382,083 |
| 2021-04-30 | $28.13 | $28.26 | $27.58 | $27.78 | $27.78 | 804,851 |
| 2021-04-29 | $28.90 | $28.90 | $28.00 | $28.31 | $28.31 | 286,701 |
| 2021-04-28 | $28.51 | $29.00 | $28.44 | $28.78 | $28.78 | 443,735 |
| 2021-04-27 | $28.48 | $28.86 | $28.29 | $28.46 | $28.46 | 576,839 |
| 2021-04-26 | $27.82 | $28.69 | $27.35 | $28.45 | $28.45 | 548,976 |
| 2021-04-23 | $27.81 | $28.17 | $27.48 | $27.77 | $27.77 | 816,326 |
| 2021-04-22 | $27.41 | $28.36 | $27.31 | $27.80 | $27.80 | 1,255,582 |
| 2021-04-21 | $26.68 | $27.44 | $26.49 | $27.43 | $27.43 | 889,697 |
| 2021-04-20 | $26.74 | $27.54 | $26.25 | $26.68 | $26.68 | 1,203,607 |
| 2021-04-19 | $25.92 | $26.93 | $25.85 | $26.88 | $26.88 | 642,937 |
| 2021-04-16 | $25.81 | $26.09 | $24.94 | $25.93 | $25.93 | 887,579 |
| 2021-04-15 | $26.02 | $26.21 | $25.55 | $26.10 | $26.10 | 864,145 |
| 2021-04-14 | $26.52 | $26.89 | $25.61 | $25.92 | $25.92 | 1,215,683 |
| 2021-04-13 | $26.92 | $27.25 | $26.31 | $26.46 | $26.46 | 1,007,679 |
| 2021-04-12 | $27.00 | $27.10 | $26.52 | $26.92 | $26.92 | 455,295 |
| 2021-04-09 | $26.47 | $27.05 | $26.03 | $27.00 | $27.00 | 403,011 |
| 2021-04-08 | $26.26 | $26.50 | $26.02 | $26.46 | $26.46 | 438,076 |
| 2021-04-07 | $26.89 | $27.18 | $25.93 | $26.21 | $26.21 | 903,440 |
| 2021-04-06 | $26.96 | $27.69 | $26.60 | $26.88 | $26.88 | 459,969 |
| 2021-04-05 | $27.14 | $27.85 | $26.01 | $26.79 | $26.79 | 714,715 |
| 2021-04-01 | $27.48 | $27.59 | $26.11 | $26.85 | $26.85 | 817,600 |
| 2021-03-31 | $27.00 | $27.92 | $26.95 | $27.21 | $27.21 | 1,346,720 |
| 2021-03-30 | $25.48 | $26.91 | $25.17 | $26.82 | $26.82 | 801,270 |
| 2021-03-29 | $24.97 | $25.86 | $24.93 | $25.48 | $25.48 | 694,600 |
| 2021-03-26 | $25.18 | $25.57 | $24.51 | $25.27 | $25.27 | 1,367,993 |
| 2021-03-25 | $25.18 | $25.60 | $24.41 | $25.16 | $25.16 | 2,093,240 |
| 2021-03-24 | $26.10 | $26.19 | $25.36 | $25.45 | $25.45 | 849,100 |
| 2021-03-23 | $25.99 | $26.25 | $25.67 | $25.96 | $25.96 | 770,389 |
| 2021-03-22 | $25.95 | $26.07 | $25.28 | $26.00 | $26.00 | 1,299,381 |
| 2021-03-19 | $26.38 | $26.60 | $25.68 | $25.79 | $25.79 | 4,751,759 |
| 2021-03-18 | $26.50 | $26.73 | $25.66 | $26.18 | $26.18 | 1,311,496 |
| 2021-03-17 | $26.44 | $27.16 | $26.05 | $26.90 | $26.90 | 825,177 |
| 2021-03-16 | $27.49 | $27.79 | $26.44 | $26.81 | $26.81 | 737,736 |
| 2021-03-15 | $26.50 | $27.31 | $26.06 | $27.30 | $27.30 | 871,295 |
| 2021-03-12 | $27.37 | $27.55 | $25.80 | $26.10 | $26.10 | 1,430,930 |
| 2021-03-11 | $27.10 | $27.96 | $26.88 | $27.74 | $27.74 | 1,142,549 |
| 2021-03-10 | $27.53 | $27.99 | $26.32 | $26.59 | $26.59 | 1,474,881 |
| 2021-03-09 | $28.56 | $28.56 | $26.71 | $26.79 | $26.79 | 1,401,341 |
| 2021-03-08 | $28.01 | $28.17 | $26.20 | $26.35 | $26.35 | 1,985,455 |
| 2021-03-05 | $29.21 | $29.23 | $26.90 | $28.09 | $28.09 | 1,448,879 |
| 2021-03-04 | $29.49 | $29.97 | $28.14 | $28.81 | $28.81 | 1,782,402 |
| 2021-03-03 | $29.75 | $30.48 | $29.53 | $29.69 | $29.69 | 1,293,964 |
| 2021-03-02 | $30.95 | $31.49 | $29.70 | $29.99 | $29.99 | 2,628,502 |
| 2021-03-01 | $30.17 | $31.41 | $30.17 | $30.64 | $30.64 | 1,130,339 |
| 2021-02-26 | $30.65 | $31.75 | $29.60 | $29.75 | $29.75 | 1,831,341 |
| 2021-02-25 | $32.00 | $32.06 | $28.75 | $30.23 | $30.23 | 1,897,263 |
| 2021-02-24 | $31.35 | $32.29 | $30.78 | $32.01 | $32.01 | 840,726 |
| 2021-02-23 | $29.00 | $31.84 | $28.86 | $31.50 | $31.50 | 2,253,900 |
| 2021-02-22 | $31.36 | $32.33 | $30.61 | $31.01 | $31.01 | 1,707,613 |
| 2021-02-19 | $32.56 | $33.43 | $32.22 | $32.36 | $32.36 | 538,286 |
| 2021-02-18 | $32.14 | $32.81 | $31.52 | $32.56 | $32.56 | 988,336 |
| 2021-02-17 | $33.57 | $33.68 | $31.39 | $32.78 | $32.78 | 2,207,499 |
| 2021-02-16 | $34.55 | $34.88 | $33.06 | $33.73 | $33.73 | 1,366,519 |
| 2021-02-12 | $33.91 | $35.00 | $33.35 | $33.81 | $33.81 | 813,321 |
| 2021-02-11 | $34.40 | $34.50 | $32.45 | $33.70 | $33.70 | 1,506,729 |
| 2021-02-10 | $35.00 | $35.09 | $33.30 | $33.91 | $33.91 | 1,885,415 |
| 2021-02-09 | $32.62 | $34.50 | $32.40 | $34.28 | $34.28 | 3,430,754 |
| 2021-02-08 | $31.19 | $33.00 | $31.12 | $32.30 | $32.30 | 2,040,134 |
| 2021-02-05 | $29.89 | $31.15 | $29.79 | $31.00 | $31.00 | 1,460,553 |
| 2021-02-04 | $29.73 | $30.44 | $29.31 | $29.91 | $29.91 | 1,137,178 |
| 2021-02-03 | $29.00 | $29.49 | $28.51 | $29.43 | $29.43 | 1,587,722 |
| 2021-02-02 | $29.05 | $29.82 | $28.85 | $28.99 | $28.99 | 1,133,094 |
| 2021-02-01 | $29.10 | $29.18 | $28.82 | $29.00 | $29.00 | 1,112,828 |
| 2021-01-29 | $29.21 | $29.98 | $28.90 | $29.14 | $29.14 | 1,604,458 |
| 2021-01-28 | $29.25 | $29.95 | $29.01 | $29.18 | $29.18 | 3,707,153 |
| 2021-01-27 | $30.00 | $30.23 | $28.77 | $29.40 | $29.40 | 4,441,855 |
| 2021-01-26 | $30.29 | $31.00 | $29.93 | $30.86 | $30.86 | 5,997,765 |
| 2021-01-25 | $30.90 | $31.39 | $29.51 | $30.29 | $30.29 | 2,914,237 |
| 2021-01-22 | $30.06 | $31.11 | $30.00 | $30.24 | $30.24 | 3,625,163 |
| 2021-01-21 | $32.27 | $32.27 | $30.05 | $31.01 | $31.01 | 3,894,764 |
| 2021-01-20 | $33.04 | $33.20 | $31.60 | $32.00 | $32.00 | 3,792,590 |
| 2021-01-19 | $33.89 | $33.97 | $32.00 | $32.40 | $32.40 | 8,899,159 |
| 2021-01-15 | $33.40 | $36.06 | $30.04 | $31.62 | $31.62 | 53,050,914 |
Playtika Holding Corp (PLTK) News Headlines
Recent Playtika Holding Corp (PLTK) News
Similar Companies to Playtika Holding Corp (PLTK) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |