Sciplay Corp - Class A (SCPL) Exchange: NASDAQ
Data as of May 9, 2025
$22.94 ($0.00) 0.00%
Sciplay Corp - Class A - Daily Information
Click for more stock information on Sciplay Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $22.94 |
| Previous Close | $22.94 |
| High | $22.94 |
| Low | $22.94 |
| Adjusted Open | $22.94 |
| Previous Adjusted Close | $22.94 |
| Adjusted High | $22.94 |
| Adjusted Low | $22.94 |
About Sciplay Corp - Class A (SCPL)
SciPlay Corporation (NASDAQ: SCPL) is a provider of mobile and digital gaming entertainment, offering international skill-based, casino and casual social games. Headquartered in Las Vegas, Nevada, the company was founded in November 2018 by a subsidiary of Scientific Games Corporation. SciPlay was the first social and mobile gaming company to go public in the US, and its shares are traded on the NASDAQ stock exchange. Since its inception, SciPlay has made huge strides in the gaming industry through organic growth, strategic acquisitions and collaborations. It currently owns seven of the top-100 grossing social casinos on the App Store and Google Play and as of Q4 2020, SciPlayâs portfolio has generated more than $1 billion in lifetime net revenue. In terms of its innovation, SciPlay has been a driving force in the development of new games and feature concepts, having been behind some of the most popular social and mobile gaming styles on the market. The company also regularly hosts exclusive events and leaderboard competitions to keep players engaged, helping maintain its impressive user retention over the long term. Sciplayâs future looks bright too as the company has plans in place to continue its successful growth trajectory. It has secured long-term distribution deals with leading developers, and has also invested heavily in marketing strategies and resources to help diversify its reach beyond core markets. The top-down approach that Sciplay takes to build out its gaming library is also paying off well, resulting in games that resonate with players and provide a secure revenue stream.
Invest in Sciplay Corp - Class A (SCPL)
Historical Stock Data for Sciplay Corp - Class A (SCPL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2023-10-20 | $22.94 | $22.95 | $22.94 | $22.94 | $22.94 | 812,167 |
| 2023-10-19 | $22.93 | $22.95 | $22.93 | $22.94 | $22.94 | 177,638 |
| 2023-10-18 | $22.93 | $22.94 | $22.92 | $22.93 | $22.93 | 631,482 |
| 2023-10-17 | $22.90 | $22.96 | $22.88 | $22.93 | $22.93 | 662,842 |
| 2023-10-16 | $22.89 | $22.94 | $22.86 | $22.91 | $22.91 | 141,743 |
| 2023-10-13 | $22.89 | $22.93 | $22.88 | $22.89 | $22.89 | 276,359 |
| 2023-10-12 | $22.87 | $22.91 | $22.87 | $22.88 | $22.88 | 117,342 |
| 2023-10-11 | $22.89 | $22.92 | $22.87 | $22.87 | $22.87 | 120,250 |
| 2023-10-10 | $22.87 | $22.90 | $22.87 | $22.87 | $22.87 | 484,575 |
| 2023-10-09 | $22.86 | $22.93 | $22.80 | $22.87 | $22.87 | 298,155 |
| 2023-10-06 | $22.84 | $22.88 | $22.75 | $22.86 | $22.86 | 304,400 |
| 2023-10-05 | $22.85 | $22.89 | $22.85 | $22.87 | $22.87 | 339,783 |
| 2023-10-04 | $22.77 | $22.88 | $22.75 | $22.87 | $22.87 | 662,053 |
| 2023-10-03 | $22.74 | $22.76 | $22.74 | $22.75 | $22.75 | 186,617 |
| 2023-10-02 | $22.77 | $22.82 | $22.71 | $22.73 | $22.73 | 327,898 |
| 2023-09-29 | $22.77 | $22.83 | $22.77 | $22.77 | $22.77 | 292,592 |
| 2023-09-28 | $22.79 | $22.81 | $22.75 | $22.76 | $22.76 | 334,713 |
| 2023-09-27 | $22.75 | $22.82 | $22.75 | $22.76 | $22.76 | 490,912 |
| 2023-09-26 | $22.75 | $22.83 | $22.75 | $22.75 | $22.75 | 450,982 |
| 2023-09-25 | $22.82 | $22.83 | $22.74 | $22.75 | $22.75 | 631,217 |
| 2023-09-22 | $22.82 | $22.84 | $22.79 | $22.79 | $22.79 | 184,223 |
| 2023-09-21 | $22.81 | $22.84 | $22.79 | $22.80 | $22.80 | 261,806 |
| 2023-09-20 | $22.80 | $22.84 | $22.79 | $22.81 | $22.81 | 138,415 |
| 2023-09-19 | $22.83 | $22.83 | $22.80 | $22.80 | $22.80 | 74,942 |
| 2023-09-18 | $22.78 | $22.84 | $22.78 | $22.83 | $22.83 | 185,580 |
| 2023-09-15 | $22.78 | $22.80 | $22.76 | $22.78 | $22.78 | 200,042 |
| 2023-09-14 | $22.77 | $22.85 | $22.75 | $22.75 | $22.75 | 404,510 |
| 2023-09-13 | $22.79 | $22.83 | $22.74 | $22.74 | $22.74 | 108,590 |
| 2023-09-12 | $22.80 | $22.87 | $22.79 | $22.79 | $22.79 | 110,792 |
| 2023-09-11 | $22.75 | $22.84 | $22.73 | $22.78 | $22.78 | 151,956 |
| 2023-09-08 | $22.71 | $22.77 | $22.71 | $22.72 | $22.72 | 108,605 |
| 2023-09-07 | $22.71 | $22.78 | $22.71 | $22.72 | $22.72 | 194,793 |
| 2023-09-06 | $22.71 | $22.74 | $22.70 | $22.71 | $22.71 | 129,603 |
| 2023-09-05 | $22.70 | $22.74 | $22.68 | $22.71 | $22.71 | 332,154 |
| 2023-09-01 | $22.70 | $22.73 | $22.69 | $22.69 | $22.69 | 125,988 |
| 2023-08-31 | $22.71 | $22.75 | $22.70 | $22.70 | $22.70 | 170,203 |
| 2023-08-30 | $22.71 | $22.75 | $22.69 | $22.70 | $22.70 | 619,217 |
| 2023-08-29 | $22.70 | $22.74 | $22.70 | $22.70 | $22.70 | 110,900 |
| 2023-08-28 | $22.74 | $22.75 | $22.70 | $22.70 | $22.70 | 118,933 |
| 2023-08-25 | $22.72 | $22.75 | $22.72 | $22.72 | $22.72 | 145,648 |
| 2023-08-24 | $22.73 | $22.75 | $22.71 | $22.71 | $22.71 | 243,825 |
| 2023-08-23 | $22.69 | $22.79 | $22.68 | $22.73 | $22.73 | 336,745 |
| 2023-08-22 | $22.69 | $22.72 | $22.68 | $22.68 | $22.68 | 231,389 |
| 2023-08-21 | $22.67 | $22.70 | $22.67 | $22.67 | $22.67 | 357,583 |
| 2023-08-18 | $22.66 | $22.72 | $22.66 | $22.67 | $22.67 | 251,265 |
| 2023-08-17 | $22.70 | $22.70 | $22.65 | $22.65 | $22.65 | 647,903 |
| 2023-08-16 | $22.68 | $22.72 | $22.67 | $22.67 | $22.67 | 305,287 |
| 2023-08-15 | $22.68 | $22.70 | $22.65 | $22.66 | $22.66 | 322,387 |
| 2023-08-14 | $22.68 | $22.72 | $22.66 | $22.68 | $22.68 | 606,390 |
| 2023-08-11 | $22.70 | $22.73 | $22.66 | $22.68 | $22.68 | 717,820 |
| 2023-08-10 | $22.70 | $22.74 | $22.65 | $22.66 | $22.66 | 913,281 |
| 2023-08-09 | $22.65 | $22.72 | $22.64 | $22.70 | $22.70 | 7,908,819 |
| 2023-08-08 | $19.75 | $19.78 | $19.48 | $19.65 | $19.65 | 778,799 |
| 2023-08-07 | $19.68 | $19.82 | $19.68 | $19.75 | $19.75 | 436,961 |
| 2023-08-04 | $19.76 | $19.85 | $19.64 | $19.68 | $19.68 | 207,910 |
| 2023-08-03 | $19.58 | $19.87 | $19.56 | $19.71 | $19.71 | 109,157 |
| 2023-08-02 | $19.85 | $19.88 | $19.44 | $19.63 | $19.63 | 297,554 |
| 2023-08-01 | $19.60 | $19.97 | $19.51 | $19.92 | $19.92 | 207,456 |
| 2023-07-31 | $19.67 | $19.76 | $19.49 | $19.60 | $19.60 | 119,691 |
| 2023-07-28 | $19.83 | $19.92 | $19.62 | $19.64 | $19.64 | 485,535 |
| 2023-07-27 | $19.80 | $19.80 | $19.59 | $19.77 | $19.77 | 215,614 |
| 2023-07-26 | $19.60 | $19.74 | $19.50 | $19.61 | $19.61 | 149,090 |
| 2023-07-25 | $19.52 | $19.58 | $19.50 | $19.56 | $19.56 | 123,529 |
| 2023-07-24 | $19.51 | $19.59 | $19.49 | $19.49 | $19.49 | 160,344 |
| 2023-07-21 | $19.63 | $19.70 | $19.52 | $19.56 | $19.56 | 130,718 |
| 2023-07-20 | $19.79 | $19.80 | $19.48 | $19.61 | $19.61 | 131,184 |
| 2023-07-19 | $19.84 | $19.84 | $19.73 | $19.77 | $19.77 | 241,516 |
| 2023-07-18 | $19.80 | $19.82 | $19.74 | $19.77 | $19.77 | 131,125 |
| 2023-07-17 | $19.76 | $19.84 | $19.76 | $19.81 | $19.81 | 106,477 |
| 2023-07-14 | $19.81 | $19.86 | $19.80 | $19.80 | $19.80 | 138,925 |
| 2023-07-13 | $19.89 | $19.95 | $19.82 | $19.84 | $19.84 | 111,003 |
| 2023-07-12 | $19.97 | $20.19 | $19.85 | $19.87 | $19.87 | 157,392 |
| 2023-07-11 | $19.72 | $19.98 | $19.66 | $19.95 | $19.95 | 201,147 |
| 2023-07-10 | $19.56 | $19.70 | $19.56 | $19.61 | $19.61 | 168,711 |
| 2023-07-07 | $19.52 | $19.66 | $19.49 | $19.62 | $19.62 | 181,159 |
| 2023-07-06 | $19.66 | $19.67 | $19.51 | $19.52 | $19.52 | 176,395 |
| 2023-07-05 | $19.70 | $19.73 | $19.47 | $19.66 | $19.66 | 276,743 |
| 2023-07-03 | $19.70 | $19.73 | $19.69 | $19.72 | $19.72 | 131,492 |
| 2023-06-30 | $19.75 | $19.80 | $19.61 | $19.68 | $19.68 | 188,135 |
| 2023-06-29 | $19.70 | $19.78 | $19.64 | $19.66 | $19.66 | 428,497 |
| 2023-06-28 | $19.50 | $19.71 | $19.50 | $19.68 | $19.68 | 259,408 |
| 2023-06-27 | $19.53 | $19.58 | $19.50 | $19.52 | $19.52 | 109,551 |
| 2023-06-26 | $19.54 | $19.59 | $19.51 | $19.53 | $19.53 | 148,330 |
| 2023-06-23 | $19.51 | $19.65 | $19.51 | $19.55 | $19.55 | 782,390 |
| 2023-06-22 | $19.51 | $19.59 | $19.51 | $19.56 | $19.56 | 114,199 |
| 2023-06-21 | $19.50 | $19.55 | $19.50 | $19.51 | $19.51 | 145,416 |
| 2023-06-20 | $19.49 | $19.53 | $19.49 | $19.50 | $19.50 | 190,571 |
| 2023-06-16 | $19.50 | $19.61 | $19.46 | $19.52 | $19.52 | 532,471 |
| 2023-06-15 | $19.41 | $19.54 | $19.41 | $19.50 | $19.50 | 393,906 |
| 2023-06-14 | $19.51 | $19.61 | $19.46 | $19.48 | $19.48 | 167,435 |
| 2023-06-13 | $19.62 | $19.67 | $19.50 | $19.50 | $19.50 | 148,666 |
| 2023-06-12 | $19.59 | $19.69 | $19.52 | $19.56 | $19.56 | 154,944 |
| 2023-06-09 | $19.34 | $19.65 | $18.81 | $19.59 | $19.59 | 461,119 |
| 2023-06-08 | $19.47 | $19.51 | $19.33 | $19.37 | $19.37 | 228,398 |
| 2023-06-07 | $19.23 | $19.33 | $19.17 | $19.17 | $19.17 | 214,146 |
| 2023-06-06 | $19.15 | $19.29 | $19.15 | $19.27 | $19.27 | 190,401 |
| 2023-06-05 | $19.35 | $19.38 | $19.04 | $19.12 | $19.12 | 652,561 |
| 2023-06-02 | $19.39 | $19.48 | $19.35 | $19.37 | $19.37 | 252,323 |
| 2023-06-01 | $19.25 | $19.43 | $19.25 | $19.39 | $19.39 | 330,964 |
| 2023-05-31 | $19.46 | $19.48 | $19.36 | $19.39 | $19.39 | 283,818 |
| 2023-05-30 | $19.56 | $19.58 | $19.44 | $19.46 | $19.46 | 856,593 |
| 2023-05-26 | $19.58 | $19.61 | $19.53 | $19.54 | $19.54 | 264,021 |
| 2023-05-25 | $19.62 | $19.63 | $19.54 | $19.58 | $19.58 | 336,302 |
| 2023-05-24 | $19.56 | $19.65 | $19.54 | $19.58 | $19.58 | 395,665 |
| 2023-05-23 | $19.62 | $19.65 | $19.53 | $19.57 | $19.57 | 480,746 |
| 2023-05-22 | $19.65 | $19.70 | $19.59 | $19.61 | $19.61 | 663,642 |
| 2023-05-19 | $19.66 | $19.73 | $19.63 | $19.67 | $19.67 | 1,484,956 |
| 2023-05-18 | $19.85 | $19.87 | $19.50 | $19.66 | $19.66 | 3,765,535 |
| 2023-05-17 | $15.53 | $15.56 | $15.11 | $15.56 | $15.56 | 335,153 |
| 2023-05-16 | $16.36 | $16.36 | $15.47 | $15.53 | $15.53 | 285,127 |
| 2023-05-15 | $16.53 | $16.66 | $16.29 | $16.35 | $16.35 | 296,322 |
| 2023-05-12 | $17.48 | $17.69 | $16.58 | $16.58 | $16.58 | 408,093 |
| 2023-05-11 | $17.79 | $18.39 | $17.54 | $17.55 | $17.55 | 724,706 |
| 2023-05-10 | $17.84 | $19.28 | $17.59 | $17.74 | $17.74 | 830,280 |
| 2023-05-09 | $17.00 | $17.15 | $16.27 | $17.00 | $17.00 | 362,332 |
| 2023-05-08 | $16.71 | $17.00 | $16.48 | $16.95 | $16.95 | 368,313 |
| 2023-05-05 | $16.54 | $16.88 | $16.33 | $16.69 | $16.69 | 192,472 |
| 2023-05-04 | $16.79 | $16.91 | $16.13 | $16.48 | $16.48 | 304,057 |
| 2023-05-03 | $16.84 | $17.07 | $16.80 | $16.83 | $16.83 | 203,229 |
| 2023-05-02 | $17.18 | $17.36 | $16.63 | $16.86 | $16.86 | 264,324 |
| 2023-05-01 | $17.07 | $17.29 | $16.80 | $17.19 | $17.19 | 182,829 |
| 2023-04-28 | $16.98 | $17.20 | $16.82 | $17.08 | $17.08 | 243,304 |
| 2023-04-27 | $17.25 | $17.50 | $17.03 | $17.03 | $17.03 | 179,226 |
| 2023-04-26 | $17.21 | $17.38 | $16.93 | $17.27 | $17.27 | 268,242 |
| 2023-04-25 | $16.60 | $17.29 | $16.60 | $17.21 | $17.21 | 334,210 |
| 2023-04-24 | $17.04 | $17.12 | $16.60 | $16.67 | $16.67 | 596,346 |
| 2023-04-21 | $17.00 | $17.68 | $16.94 | $17.09 | $17.09 | 1,739,481 |
| 2023-04-20 | $17.17 | $17.42 | $16.91 | $16.98 | $16.98 | 295,171 |
| 2023-04-19 | $17.04 | $17.50 | $16.98 | $17.30 | $17.30 | 1,606,175 |
| 2023-04-18 | $17.24 | $17.52 | $17.14 | $17.15 | $17.15 | 786,900 |
| 2023-04-17 | $17.08 | $17.36 | $17.08 | $17.19 | $17.19 | 1,729,576 |
| 2023-04-14 | $17.08 | $17.23 | $16.99 | $17.08 | $17.08 | 911,832 |
| 2023-04-13 | $16.83 | $17.13 | $16.82 | $17.13 | $17.13 | 144,894 |
| 2023-04-12 | $16.97 | $17.21 | $16.69 | $16.80 | $16.80 | 173,527 |
| 2023-04-11 | $17.13 | $17.41 | $16.95 | $16.98 | $16.98 | 430,304 |
| 2023-04-10 | $16.58 | $17.19 | $16.53 | $17.13 | $17.13 | 688,525 |
| 2023-04-06 | $16.78 | $16.78 | $16.43 | $16.64 | $16.64 | 192,710 |
| 2023-04-05 | $17.02 | $17.10 | $16.77 | $16.86 | $16.86 | 226,936 |
| 2023-04-04 | $17.21 | $17.45 | $16.90 | $17.02 | $17.02 | 838,548 |
| 2023-04-03 | $17.06 | $17.17 | $16.90 | $17.14 | $17.14 | 570,779 |
| 2023-03-31 | $16.97 | $17.10 | $16.92 | $16.96 | $16.96 | 204,896 |
| 2023-03-30 | $16.87 | $17.24 | $16.84 | $16.91 | $16.91 | 353,809 |
| 2023-03-29 | $16.92 | $17.14 | $16.71 | $16.85 | $16.85 | 602,558 |
| 2023-03-28 | $16.94 | $17.14 | $16.74 | $17.00 | $17.00 | 248,203 |
| 2023-03-27 | $16.69 | $17.03 | $16.62 | $17.00 | $17.00 | 275,623 |
| 2023-03-24 | $16.40 | $16.67 | $16.35 | $16.66 | $16.66 | 145,467 |
| 2023-03-23 | $16.48 | $16.71 | $16.10 | $16.47 | $16.47 | 130,939 |
| 2023-03-22 | $16.55 | $16.76 | $16.38 | $16.42 | $16.42 | 169,482 |
| 2023-03-21 | $16.73 | $16.76 | $16.47 | $16.64 | $16.64 | 150,753 |
| 2023-03-20 | $16.68 | $17.04 | $16.25 | $16.52 | $16.52 | 343,724 |
| 2023-03-17 | $16.85 | $16.85 | $16.39 | $16.71 | $16.71 | 347,893 |
| 2023-03-16 | $16.60 | $17.05 | $16.51 | $16.85 | $16.85 | 215,414 |
| 2023-03-15 | $16.48 | $16.71 | $16.25 | $16.60 | $16.60 | 198,437 |
| 2023-03-14 | $16.53 | $16.89 | $16.40 | $16.74 | $16.74 | 221,203 |
| 2023-03-13 | $15.85 | $16.52 | $15.75 | $16.32 | $16.32 | 413,685 |
| 2023-03-10 | $16.62 | $16.70 | $15.93 | $15.99 | $15.99 | 270,056 |
| 2023-03-09 | $16.51 | $16.95 | $16.17 | $16.77 | $16.77 | 687,131 |
| 2023-03-08 | $16.69 | $16.83 | $16.39 | $16.52 | $16.52 | 162,358 |
| 2023-03-07 | $16.87 | $16.97 | $16.53 | $16.65 | $16.65 | 1,071,508 |
| 2023-03-06 | $17.28 | $18.17 | $16.75 | $16.99 | $16.99 | 593,489 |
| 2023-03-03 | $17.12 | $17.46 | $17.08 | $17.28 | $17.28 | 547,617 |
| 2023-03-02 | $16.47 | $17.39 | $16.41 | $16.99 | $16.99 | 589,392 |
| 2023-03-01 | $16.49 | $16.64 | $16.37 | $16.43 | $16.43 | 198,286 |
| 2023-02-28 | $16.55 | $16.67 | $16.31 | $16.54 | $16.54 | 2,619,618 |
| 2023-02-27 | $16.25 | $16.49 | $16.03 | $16.46 | $16.46 | 2,521,608 |
| 2023-02-24 | $15.89 | $16.49 | $15.84 | $16.36 | $16.36 | 2,423,678 |
| 2023-02-23 | $16.33 | $16.33 | $15.95 | $16.00 | $16.00 | 2,300,167 |
| 2023-02-22 | $15.97 | $16.25 | $15.97 | $16.20 | $16.20 | 123,513 |
| 2023-02-21 | $16.06 | $16.25 | $15.83 | $15.85 | $15.85 | 108,568 |
| 2023-02-17 | $15.86 | $16.21 | $15.86 | $16.20 | $16.20 | 111,103 |
| 2023-02-16 | $16.15 | $16.30 | $15.89 | $15.89 | $15.89 | 69,756 |
| 2023-02-15 | $16.10 | $16.28 | $16.10 | $16.24 | $16.24 | 54,921 |
| 2023-02-14 | $16.03 | $16.25 | $16.03 | $16.19 | $16.19 | 75,234 |
| 2023-02-13 | $16.17 | $16.17 | $15.63 | $15.99 | $15.99 | 209,151 |
| 2023-02-10 | $16.16 | $16.25 | $16.04 | $16.17 | $16.17 | 70,743 |
| 2023-02-09 | $16.29 | $16.50 | $16.15 | $16.22 | $16.22 | 59,903 |
| 2023-02-08 | $16.52 | $16.52 | $15.97 | $16.27 | $16.27 | 102,865 |
| 2023-02-07 | $16.29 | $16.39 | $16.10 | $16.39 | $16.39 | 89,697 |
| 2023-02-06 | $16.52 | $16.90 | $16.27 | $16.29 | $16.29 | 92,395 |
| 2023-02-03 | $16.19 | $16.71 | $16.03 | $16.52 | $16.52 | 191,443 |
| 2023-02-02 | $16.94 | $16.97 | $16.26 | $16.33 | $16.33 | 189,497 |
| 2023-02-01 | $16.97 | $17.06 | $16.58 | $16.77 | $16.77 | 396,896 |
| 2023-01-31 | $17.02 | $17.49 | $16.94 | $16.99 | $16.99 | 546,122 |
| 2023-01-30 | $17.01 | $17.09 | $16.71 | $16.88 | $16.88 | 85,591 |
| 2023-01-27 | $16.84 | $17.06 | $16.75 | $16.95 | $16.95 | 171,383 |
| 2023-01-26 | $16.62 | $16.85 | $16.54 | $16.77 | $16.77 | 148,673 |
| 2023-01-25 | $16.34 | $16.55 | $16.28 | $16.51 | $16.51 | 468,769 |
| 2023-01-24 | $16.45 | $16.54 | $16.33 | $16.52 | $16.52 | 78,922 |
| 2023-01-23 | $16.52 | $16.68 | $16.45 | $16.48 | $16.48 | 113,718 |
| 2023-01-20 | $16.45 | $16.59 | $16.38 | $16.50 | $16.50 | 158,542 |
| 2023-01-19 | $16.44 | $16.61 | $16.27 | $16.43 | $16.43 | 161,445 |
| 2023-01-18 | $16.02 | $16.71 | $15.99 | $16.27 | $16.27 | 379,410 |
| 2023-01-17 | $16.05 | $16.09 | $15.91 | $15.98 | $15.98 | 154,922 |
| 2023-01-13 | $16.08 | $16.11 | $15.96 | $16.01 | $16.01 | 115,546 |
| 2023-01-12 | $16.03 | $16.19 | $15.99 | $16.08 | $16.08 | 200,780 |
| 2023-01-11 | $15.78 | $16.08 | $15.72 | $15.99 | $15.99 | 195,164 |
| 2023-01-10 | $15.52 | $15.87 | $15.52 | $15.77 | $15.77 | 136,191 |
| 2023-01-09 | $15.63 | $15.95 | $15.52 | $15.60 | $15.60 | 123,394 |
| 2023-01-06 | $15.55 | $15.64 | $15.46 | $15.50 | $15.50 | 101,176 |
| 2023-01-05 | $15.38 | $15.54 | $15.23 | $15.45 | $15.45 | 108,802 |
| 2023-01-04 | $15.83 | $15.83 | $15.42 | $15.49 | $15.49 | 145,902 |
| 2023-01-03 | $16.08 | $16.24 | $15.68 | $15.86 | $15.86 | 229,073 |
| 2022-12-30 | $15.65 | $16.12 | $15.60 | $16.08 | $16.08 | 213,747 |
| 2022-12-29 | $15.70 | $15.97 | $15.54 | $15.80 | $15.80 | 107,848 |
| 2022-12-28 | $15.61 | $15.83 | $15.56 | $15.68 | $15.68 | 102,021 |
| 2022-12-27 | $15.84 | $15.97 | $15.64 | $15.64 | $15.64 | 69,432 |
| 2022-12-23 | $15.85 | $15.94 | $15.62 | $15.82 | $15.82 | 70,303 |
| 2022-12-22 | $15.78 | $15.88 | $15.41 | $15.77 | $15.77 | 93,367 |
| 2022-12-21 | $15.81 | $16.04 | $15.68 | $15.85 | $15.85 | 90,581 |
| 2022-12-20 | $15.47 | $15.88 | $15.35 | $15.75 | $15.75 | 182,399 |
| 2022-12-19 | $15.67 | $15.99 | $15.25 | $15.55 | $15.55 | 168,912 |
| 2022-12-16 | $15.55 | $16.04 | $15.51 | $15.66 | $15.66 | 255,761 |
| 2022-12-15 | $15.58 | $15.83 | $15.52 | $15.65 | $15.65 | 109,272 |
| 2022-12-14 | $15.81 | $16.01 | $15.70 | $15.78 | $15.78 | 102,054 |
| 2022-12-13 | $16.04 | $16.19 | $15.87 | $15.88 | $15.88 | 151,520 |
| 2022-12-12 | $15.88 | $15.88 | $15.25 | $15.66 | $15.66 | 128,789 |
| 2022-12-09 | $16.07 | $16.20 | $15.85 | $15.89 | $15.89 | 99,981 |
| 2022-12-08 | $15.95 | $16.19 | $15.80 | $16.05 | $16.05 | 92,160 |
| 2022-12-07 | $15.98 | $16.15 | $15.82 | $15.82 | $15.82 | 115,095 |
| 2022-12-06 | $16.03 | $16.07 | $15.91 | $16.05 | $16.05 | 97,258 |
| 2022-12-05 | $15.95 | $16.08 | $15.68 | $15.99 | $15.99 | 164,372 |
| 2022-12-02 | $15.73 | $16.06 | $15.73 | $15.93 | $15.93 | 90,521 |
| 2022-12-01 | $16.06 | $16.16 | $15.80 | $15.92 | $15.92 | 145,253 |
| 2022-11-30 | $15.40 | $16.07 | $15.27 | $16.02 | $16.02 | 347,380 |
| 2022-11-29 | $15.20 | $15.39 | $14.96 | $15.31 | $15.31 | 259,863 |
| 2022-11-28 | $14.59 | $15.28 | $14.59 | $15.20 | $15.20 | 217,790 |
| 2022-11-25 | $15.40 | $15.64 | $15.29 | $15.49 | $15.49 | 212,069 |
| 2022-11-23 | $15.53 | $15.69 | $15.31 | $15.49 | $15.49 | 176,217 |
| 2022-11-22 | $15.17 | $15.67 | $15.17 | $15.50 | $15.50 | 248,550 |
| 2022-11-21 | $15.21 | $15.45 | $15.05 | $15.16 | $15.16 | 311,637 |
| 2022-11-18 | $15.62 | $15.89 | $15.38 | $15.40 | $15.40 | 117,211 |
| 2022-11-17 | $15.09 | $15.63 | $14.90 | $15.63 | $15.63 | 275,337 |
| 2022-11-16 | $15.10 | $15.41 | $14.93 | $15.30 | $15.30 | 353,780 |
| 2022-11-15 | $15.13 | $15.40 | $15.00 | $15.14 | $15.14 | 257,279 |
| 2022-11-14 | $14.72 | $15.19 | $14.63 | $14.89 | $14.89 | 262,777 |
| 2022-11-11 | $15.21 | $15.41 | $14.67 | $14.90 | $14.90 | 584,569 |
| 2022-11-10 | $13.30 | $14.39 | $12.05 | $14.20 | $14.20 | 485,883 |
| 2022-11-09 | $13.45 | $13.51 | $12.99 | $13.02 | $13.02 | 118,236 |
| 2022-11-08 | $13.87 | $13.87 | $13.42 | $13.46 | $13.46 | 128,884 |
| 2022-11-07 | $13.79 | $14.03 | $13.65 | $13.82 | $13.82 | 146,024 |
| 2022-11-04 | $13.75 | $14.05 | $13.69 | $13.85 | $13.85 | 148,570 |
| 2022-11-03 | $13.62 | $13.79 | $13.54 | $13.59 | $13.59 | 179,319 |
| 2022-11-02 | $14.05 | $14.13 | $13.63 | $13.76 | $13.76 | 194,459 |
| 2022-11-01 | $14.12 | $14.36 | $14.00 | $14.01 | $14.01 | 305,162 |
| 2022-10-31 | $13.99 | $14.30 | $13.91 | $13.99 | $13.99 | 527,860 |
| 2022-10-28 | $13.67 | $13.93 | $13.47 | $13.79 | $13.79 | 242,822 |
| 2022-10-27 | $13.59 | $13.91 | $13.59 | $13.71 | $13.71 | 204,370 |
| 2022-10-26 | $13.60 | $13.92 | $13.54 | $13.58 | $13.58 | 185,415 |
| 2022-10-25 | $13.34 | $14.00 | $13.34 | $13.60 | $13.60 | 191,959 |
| 2022-10-24 | $13.18 | $13.61 | $13.07 | $13.29 | $13.29 | 150,674 |
| 2022-10-21 | $12.89 | $13.27 | $12.89 | $13.10 | $13.10 | 131,212 |
| 2022-10-20 | $12.79 | $13.14 | $12.74 | $12.89 | $12.89 | 92,865 |
| 2022-10-19 | $12.76 | $12.98 | $12.66 | $12.85 | $12.85 | 148,456 |
| 2022-10-18 | $12.52 | $13.04 | $12.52 | $12.76 | $12.76 | 847,826 |
| 2022-10-17 | $12.99 | $13.16 | $12.64 | $12.64 | $12.64 | 201,878 |
| 2022-10-14 | $12.95 | $12.96 | $12.45 | $12.70 | $12.70 | 98,176 |
| 2022-10-13 | $12.65 | $13.20 | $12.49 | $12.93 | $12.93 | 177,437 |
| 2022-10-12 | $12.64 | $12.80 | $12.51 | $12.70 | $12.70 | 190,764 |
| 2022-10-11 | $12.60 | $12.68 | $12.37 | $12.55 | $12.55 | 274,929 |
| 2022-10-10 | $12.81 | $12.83 | $12.64 | $12.67 | $12.67 | 154,675 |
| 2022-10-07 | $12.54 | $12.81 | $12.19 | $12.76 | $12.76 | 162,495 |
| 2022-10-06 | $12.65 | $12.94 | $12.60 | $12.63 | $12.63 | 169,602 |
| 2022-10-05 | $12.36 | $12.78 | $12.35 | $12.70 | $12.70 | 159,282 |
| 2022-10-04 | $12.21 | $12.67 | $12.17 | $12.51 | $12.51 | 252,833 |
| 2022-10-03 | $11.83 | $11.83 | $11.64 | $11.79 | $11.79 | 169,158 |
| 2022-09-30 | $11.59 | $11.93 | $11.41 | $11.76 | $11.76 | 459,738 |
| 2022-09-29 | $11.40 | $11.63 | $11.19 | $11.62 | $11.62 | 279,946 |
| 2022-09-28 | $11.01 | $11.53 | $11.01 | $11.45 | $11.45 | 166,649 |
| 2022-09-27 | $10.75 | $11.15 | $10.73 | $11.00 | $11.00 | 155,851 |
| 2022-09-26 | $10.78 | $11.05 | $10.60 | $10.69 | $10.69 | 149,700 |
| 2022-09-23 | $11.13 | $11.14 | $10.72 | $10.89 | $10.89 | 194,400 |
| 2022-09-22 | $11.07 | $11.19 | $10.97 | $11.15 | $11.15 | 251,211 |
| 2022-09-21 | $11.02 | $11.35 | $10.93 | $11.10 | $11.10 | 137,365 |
| 2022-09-20 | $11.01 | $11.08 | $10.86 | $11.02 | $11.02 | 166,258 |
| 2022-09-19 | $11.01 | $11.14 | $10.88 | $11.14 | $11.14 | 110,494 |
| 2022-09-16 | $11.17 | $11.17 | $10.90 | $11.04 | $11.04 | 271,797 |
| 2022-09-15 | $11.32 | $11.49 | $11.11 | $11.28 | $11.28 | 146,285 |
| 2022-09-14 | $11.26 | $11.35 | $11.07 | $11.34 | $11.34 | 160,374 |
| 2022-09-13 | $11.49 | $11.49 | $11.05 | $11.21 | $11.21 | 202,357 |
| 2022-09-12 | $11.44 | $11.70 | $11.39 | $11.51 | $11.51 | 357,636 |
| 2022-09-09 | $11.14 | $11.59 | $11.14 | $11.44 | $11.44 | 168,911 |
| 2022-09-08 | $10.88 | $11.07 | $10.85 | $11.00 | $11.00 | 164,081 |
| 2022-09-07 | $11.05 | $11.08 | $10.75 | $11.00 | $11.00 | 188,432 |
| 2022-09-06 | $11.47 | $11.47 | $10.87 | $11.16 | $11.16 | 221,497 |
| 2022-09-02 | $11.61 | $11.61 | $11.17 | $11.30 | $11.30 | 183,268 |
| 2022-09-01 | $12.13 | $12.13 | $11.33 | $11.61 | $11.61 | 270,091 |
| 2022-08-31 | $12.03 | $12.37 | $11.83 | $12.19 | $12.19 | 365,012 |
| 2022-08-30 | $11.99 | $12.11 | $11.68 | $11.93 | $11.93 | 258,001 |
| 2022-08-29 | $12.19 | $12.19 | $11.96 | $11.97 | $11.97 | 103,443 |
| 2022-08-26 | $12.49 | $12.50 | $12.10 | $12.25 | $12.25 | 143,176 |
| 2022-08-25 | $12.33 | $12.42 | $12.03 | $12.36 | $12.36 | 153,457 |
| 2022-08-24 | $12.26 | $12.33 | $11.85 | $12.28 | $12.28 | 352,562 |
| 2022-08-23 | $12.21 | $12.44 | $11.82 | $12.35 | $12.35 | 422,034 |
| 2022-08-22 | $12.82 | $12.82 | $12.31 | $12.61 | $12.61 | 263,621 |
| 2022-08-19 | $12.92 | $12.99 | $12.66 | $12.89 | $12.89 | 160,603 |
| 2022-08-18 | $13.05 | $13.15 | $12.83 | $13.06 | $13.06 | 146,404 |
| 2022-08-17 | $13.43 | $13.85 | $12.92 | $13.05 | $13.05 | 132,032 |
| 2022-08-16 | $13.47 | $13.59 | $13.33 | $13.51 | $13.51 | 114,035 |
| 2022-08-15 | $13.65 | $13.84 | $13.49 | $13.54 | $13.54 | 173,916 |
| 2022-08-12 | $12.91 | $13.86 | $12.91 | $13.65 | $13.65 | 296,871 |
| 2022-08-11 | $12.70 | $13.25 | $12.70 | $12.91 | $12.91 | 502,698 |
| 2022-08-10 | $12.30 | $12.57 | $11.93 | $12.45 | $12.45 | 371,076 |
| 2022-08-09 | $12.59 | $12.76 | $12.24 | $12.43 | $12.43 | 424,764 |
| 2022-08-08 | $12.62 | $12.65 | $12.49 | $12.51 | $12.51 | 242,704 |
| 2022-08-05 | $12.43 | $12.85 | $12.43 | $12.63 | $12.63 | 254,146 |
| 2022-08-04 | $12.90 | $12.90 | $12.53 | $12.61 | $12.61 | 327,451 |
| 2022-08-03 | $13.23 | $13.40 | $12.83 | $12.85 | $12.85 | 332,377 |
| 2022-08-02 | $12.99 | $13.24 | $12.86 | $13.09 | $13.09 | 188,489 |
| 2022-08-01 | $13.50 | $13.68 | $12.85 | $13.01 | $13.01 | 214,200 |
| 2022-07-29 | $13.71 | $13.92 | $13.58 | $13.64 | $13.64 | 360,470 |
| 2022-07-28 | $13.54 | $13.79 | $13.51 | $13.62 | $13.62 | 227,361 |
| 2022-07-27 | $13.49 | $13.61 | $13.34 | $13.56 | $13.56 | 261,003 |
| 2022-07-26 | $13.43 | $13.74 | $13.00 | $13.15 | $13.15 | 193,197 |
| 2022-07-25 | $13.56 | $13.76 | $13.42 | $13.50 | $13.50 | 145,448 |
| 2022-07-22 | $13.79 | $13.96 | $13.46 | $13.52 | $13.52 | 176,383 |
| 2022-07-21 | $13.83 | $14.03 | $13.65 | $13.76 | $13.76 | 182,637 |
| 2022-07-20 | $13.40 | $14.06 | $13.40 | $13.72 | $13.72 | 180,602 |
| 2022-07-19 | $13.20 | $13.60 | $13.20 | $13.43 | $13.43 | 165,231 |
| 2022-07-18 | $13.26 | $13.61 | $13.10 | $13.13 | $13.13 | 109,299 |
| 2022-07-15 | $13.12 | $13.21 | $13.00 | $13.11 | $13.11 | 97,715 |
| 2022-07-14 | $13.09 | $13.09 | $12.69 | $12.98 | $12.98 | 152,541 |
| 2022-07-13 | $12.98 | $13.29 | $12.51 | $13.15 | $13.15 | 110,437 |
| 2022-07-12 | $13.49 | $13.63 | $13.11 | $13.18 | $13.18 | 156,285 |
| 2022-07-11 | $13.90 | $13.91 | $13.24 | $13.46 | $13.46 | 213,991 |
| 2022-07-08 | $13.85 | $14.10 | $13.82 | $13.91 | $13.91 | 116,686 |
| 2022-07-07 | $13.99 | $14.20 | $13.85 | $13.97 | $13.97 | 146,215 |
| 2022-07-06 | $13.88 | $13.96 | $13.70 | $13.72 | $13.72 | 154,078 |
| 2022-07-05 | $13.79 | $13.98 | $13.63 | $13.92 | $13.92 | 184,984 |
| 2022-07-01 | $13.97 | $14.10 | $13.74 | $13.81 | $13.81 | 136,519 |
| 2022-06-30 | $13.64 | $14.47 | $13.49 | $13.97 | $13.97 | 323,402 |
| 2022-06-29 | $13.88 | $14.09 | $13.44 | $13.80 | $13.80 | 224,832 |
| 2022-06-28 | $13.92 | $14.10 | $13.70 | $13.77 | $13.77 | 204,046 |
| 2022-06-27 | $13.60 | $13.99 | $13.56 | $13.81 | $13.81 | 177,780 |
| 2022-06-24 | $13.59 | $13.84 | $13.52 | $13.60 | $13.60 | 156,421 |
| 2022-06-23 | $13.64 | $13.64 | $13.38 | $13.45 | $13.45 | 207,586 |
| 2022-06-22 | $13.30 | $13.54 | $13.01 | $13.51 | $13.51 | 211,704 |
| 2022-06-21 | $13.66 | $13.68 | $13.43 | $13.46 | $13.46 | 170,506 |
| 2022-06-17 | $13.18 | $13.69 | $13.01 | $13.56 | $13.56 | 306,772 |
| 2022-06-16 | $13.69 | $13.81 | $13.30 | $13.43 | $13.43 | 223,871 |
| 2022-06-15 | $13.64 | $14.09 | $13.57 | $13.87 | $13.87 | 153,750 |
| 2022-06-14 | $13.51 | $13.79 | $13.44 | $13.63 | $13.63 | 232,460 |
| 2022-06-13 | $13.70 | $13.90 | $13.32 | $13.47 | $13.47 | 251,429 |
| 2022-06-10 | $14.43 | $14.79 | $13.93 | $14.06 | $14.06 | 278,677 |
| 2022-06-09 | $13.92 | $14.02 | $13.35 | $13.79 | $13.79 | 143,254 |
| 2022-06-08 | $14.05 | $14.30 | $13.83 | $14.04 | $14.04 | 128,268 |
| 2022-06-07 | $13.84 | $14.10 | $13.74 | $13.99 | $13.99 | 114,667 |
| 2022-06-06 | $14.04 | $14.20 | $13.84 | $13.95 | $13.95 | 160,805 |
| 2022-06-03 | $13.93 | $14.14 | $13.70 | $13.87 | $13.87 | 134,555 |
| 2022-06-02 | $13.78 | $14.23 | $13.76 | $14.05 | $14.05 | 467,908 |
| 2022-06-01 | $14.40 | $14.46 | $13.75 | $13.76 | $13.76 | 341,067 |
| 2022-05-31 | $13.42 | $14.39 | $13.39 | $14.26 | $14.26 | 480,495 |
| 2022-05-27 | $13.87 | $14.05 | $13.45 | $13.49 | $13.49 | 237,627 |
| 2022-05-26 | $13.65 | $13.90 | $13.63 | $13.79 | $13.79 | 207,041 |
| 2022-05-25 | $13.39 | $13.89 | $13.31 | $13.63 | $13.63 | 220,113 |
| 2022-05-24 | $13.34 | $13.49 | $12.84 | $13.38 | $13.38 | 347,600 |
| 2022-05-23 | $13.36 | $13.58 | $13.24 | $13.44 | $13.44 | 263,751 |
| 2022-05-20 | $13.27 | $13.48 | $12.93 | $13.42 | $13.42 | 696,058 |
| 2022-05-19 | $12.86 | $13.35 | $12.80 | $13.06 | $13.06 | 1,316,515 |
| 2022-05-18 | $13.13 | $13.21 | $12.61 | $12.90 | $12.90 | 243,068 |
| 2022-05-17 | $13.06 | $13.51 | $13.06 | $13.17 | $13.17 | 525,763 |
| 2022-05-16 | $12.90 | $13.19 | $12.83 | $13.03 | $13.03 | 350,980 |
| 2022-05-13 | $12.99 | $13.21 | $12.86 | $13.01 | $13.01 | 1,018,273 |
| 2022-05-12 | $12.61 | $13.32 | $12.60 | $12.79 | $12.79 | 1,113,287 |
| 2022-05-11 | $11.71 | $13.07 | $11.28 | $12.10 | $12.10 | 878,138 |
| 2022-05-10 | $11.57 | $11.80 | $11.18 | $11.71 | $11.71 | 701,916 |
| 2022-05-09 | $12.23 | $12.40 | $11.15 | $11.28 | $11.28 | 750,888 |
| 2022-05-06 | $13.04 | $13.04 | $12.19 | $12.51 | $12.51 | 353,285 |
| 2022-05-05 | $13.07 | $13.16 | $12.47 | $12.91 | $12.91 | 210,459 |
| 2022-05-04 | $13.16 | $13.40 | $12.75 | $13.28 | $13.28 | 210,391 |
| 2022-05-03 | $13.21 | $13.46 | $13.11 | $13.20 | $13.20 | 362,504 |
| 2022-05-02 | $13.31 | $13.73 | $12.92 | $13.24 | $13.24 | 263,608 |
| 2022-04-29 | $13.19 | $13.50 | $13.01 | $13.36 | $13.36 | 397,090 |
| 2022-04-28 | $13.34 | $13.50 | $13.07 | $13.25 | $13.25 | 403,523 |
| 2022-04-27 | $13.08 | $13.21 | $12.83 | $13.07 | $13.07 | 657,513 |
| 2022-04-26 | $13.38 | $13.38 | $12.90 | $13.13 | $13.13 | 190,891 |
| 2022-04-25 | $13.16 | $13.43 | $13.02 | $13.37 | $13.37 | 192,022 |
| 2022-04-22 | $13.24 | $13.44 | $12.91 | $13.27 | $13.27 | 250,908 |
| 2022-04-21 | $13.34 | $13.57 | $12.91 | $13.20 | $13.20 | 301,530 |
| 2022-04-20 | $13.32 | $13.81 | $13.22 | $13.30 | $13.30 | 149,181 |
| 2022-04-19 | $13.38 | $13.81 | $13.10 | $13.56 | $13.56 | 298,208 |
| 2022-04-18 | $13.49 | $13.49 | $12.82 | $13.25 | $13.25 | 262,113 |
| 2022-04-14 | $13.34 | $13.59 | $13.22 | $13.45 | $13.45 | 366,389 |
| 2022-04-13 | $13.02 | $13.43 | $13.02 | $13.24 | $13.24 | 202,833 |
| 2022-04-12 | $13.21 | $13.48 | $12.80 | $12.92 | $12.92 | 308,730 |
| 2022-04-11 | $12.95 | $13.31 | $12.83 | $13.11 | $13.11 | 248,996 |
| 2022-04-08 | $13.17 | $13.28 | $12.88 | $12.97 | $12.97 | 262,758 |
| 2022-04-07 | $12.90 | $13.23 | $12.72 | $13.16 | $13.16 | 649,710 |
| 2022-04-06 | $13.32 | $13.50 | $12.62 | $12.90 | $12.90 | 571,600 |
| 2022-04-05 | $13.42 | $13.84 | $13.03 | $13.49 | $13.49 | 157,342 |
| 2022-04-04 | $13.49 | $13.60 | $13.17 | $13.46 | $13.46 | 280,655 |
| 2022-04-01 | $12.94 | $13.31 | $12.94 | $13.23 | $13.23 | 132,403 |
| 2022-03-31 | $13.24 | $13.43 | $12.90 | $12.92 | $12.92 | 178,567 |
| 2022-03-30 | $13.15 | $13.20 | $12.83 | $13.13 | $13.13 | 2,062,093 |
| 2022-03-29 | $12.93 | $13.33 | $12.93 | $13.23 | $13.23 | 108,487 |
| 2022-03-28 | $12.96 | $13.07 | $12.70 | $12.76 | $12.76 | 109,701 |
| 2022-03-25 | $12.87 | $13.17 | $12.56 | $13.01 | $13.01 | 190,018 |
| 2022-03-24 | $12.86 | $12.98 | $12.63 | $12.91 | $12.91 | 75,140 |
| 2022-03-23 | $13.25 | $13.39 | $12.68 | $12.72 | $12.72 | 143,703 |
| 2022-03-22 | $12.98 | $13.37 | $12.98 | $13.25 | $13.25 | 165,817 |
| 2022-03-21 | $13.36 | $13.41 | $12.84 | $12.96 | $12.96 | 216,034 |
| 2022-03-18 | $13.10 | $13.39 | $13.03 | $13.36 | $13.36 | 158,258 |
| 2022-03-17 | $13.39 | $13.39 | $12.93 | $13.05 | $13.05 | 141,455 |
| 2022-03-16 | $12.92 | $13.40 | $12.43 | $13.39 | $13.39 | 305,697 |
| 2022-03-15 | $11.43 | $12.76 | $11.11 | $12.69 | $12.69 | 266,520 |
| 2022-03-14 | $12.44 | $12.78 | $12.37 | $12.42 | $12.42 | 313,260 |
| 2022-03-11 | $12.65 | $12.82 | $12.58 | $12.61 | $12.61 | 147,258 |
| 2022-03-10 | $12.39 | $12.79 | $12.19 | $12.65 | $12.65 | 260,060 |
| 2022-03-09 | $12.47 | $12.80 | $12.20 | $12.59 | $12.59 | 183,172 |
| 2022-03-08 | $11.62 | $12.31 | $11.49 | $12.22 | $12.22 | 299,695 |
| 2022-03-07 | $12.25 | $12.49 | $11.47 | $11.58 | $11.58 | 573,248 |
| 2022-03-04 | $12.72 | $13.06 | $12.14 | $12.30 | $12.30 | 293,586 |
| 2022-03-03 | $13.62 | $13.81 | $12.76 | $12.94 | $12.94 | 422,864 |
| 2022-03-02 | $12.31 | $13.28 | $12.05 | $12.74 | $12.74 | 501,905 |
| 2022-03-01 | $13.06 | $13.48 | $12.01 | $12.05 | $12.05 | 304,804 |
| 2022-02-28 | $12.70 | $13.25 | $12.67 | $13.04 | $13.04 | 173,104 |
| 2022-02-25 | $12.95 | $12.95 | $12.57 | $12.84 | $12.84 | 129,063 |
| 2022-02-24 | $12.23 | $12.84 | $12.01 | $12.81 | $12.81 | 165,061 |
| 2022-02-23 | $13.10 | $13.31 | $12.47 | $12.57 | $12.57 | 437,035 |
| 2022-02-22 | $13.06 | $13.19 | $12.81 | $12.92 | $12.92 | 211,561 |
| 2022-02-18 | $13.06 | $13.22 | $13.00 | $13.06 | $13.06 | 225,296 |
| 2022-02-17 | $13.14 | $13.53 | $13.11 | $13.15 | $13.15 | 348,713 |
| 2022-02-16 | $13.49 | $13.58 | $13.20 | $13.48 | $13.48 | 211,028 |
| 2022-02-15 | $13.34 | $13.87 | $13.14 | $13.56 | $13.56 | 1,787,378 |
| 2022-02-14 | $12.78 | $13.39 | $12.78 | $13.19 | $13.19 | 177,362 |
| 2022-02-11 | $13.20 | $13.46 | $12.72 | $12.93 | $12.93 | 681,895 |
| 2022-02-10 | $13.11 | $13.43 | $13.09 | $13.25 | $13.25 | 301,765 |
| 2022-02-09 | $12.99 | $13.30 | $12.99 | $13.27 | $13.27 | 402,310 |
| 2022-02-08 | $12.83 | $13.10 | $12.66 | $12.86 | $12.86 | 344,195 |
| 2022-02-07 | $12.99 | $13.10 | $12.71 | $12.89 | $12.89 | 230,038 |
| 2022-02-04 | $12.62 | $12.97 | $12.28 | $12.88 | $12.88 | 314,538 |
| 2022-02-03 | $12.34 | $12.98 | $12.34 | $12.49 | $12.49 | 276,380 |
| 2022-02-02 | $12.86 | $13.05 | $12.55 | $12.79 | $12.79 | 437,266 |
| 2022-02-01 | $12.46 | $13.06 | $12.44 | $12.86 | $12.86 | 606,716 |
| 2022-01-31 | $11.70 | $12.52 | $11.53 | $12.50 | $12.50 | 501,614 |
| 2022-01-28 | $11.28 | $11.66 | $11.08 | $11.57 | $11.57 | 500,765 |
| 2022-01-27 | $12.08 | $12.08 | $11.22 | $11.28 | $11.28 | 355,178 |
| 2022-01-26 | $12.13 | $12.23 | $11.80 | $11.87 | $11.87 | 646,531 |
| 2022-01-25 | $11.32 | $11.82 | $11.22 | $11.70 | $11.70 | 524,258 |
| 2022-01-24 | $12.14 | $12.14 | $10.75 | $11.59 | $11.59 | 1,181,795 |
| 2022-01-21 | $12.26 | $12.50 | $11.96 | $12.12 | $12.12 | 434,988 |
| 2022-01-20 | $12.13 | $12.66 | $12.13 | $12.45 | $12.45 | 1,038,735 |
| 2022-01-19 | $12.48 | $12.65 | $12.15 | $12.16 | $12.16 | 513,523 |
| 2022-01-18 | $12.52 | $12.57 | $12.09 | $12.32 | $12.32 | 425,559 |
| 2022-01-14 | $11.68 | $12.49 | $11.68 | $12.40 | $12.40 | 346,655 |
| 2022-01-13 | $12.33 | $12.50 | $12.07 | $12.35 | $12.35 | 392,492 |
| 2022-01-12 | $12.74 | $12.92 | $12.35 | $12.38 | $12.38 | 397,971 |
| 2022-01-11 | $12.50 | $12.85 | $12.20 | $12.51 | $12.51 | 1,558,083 |
| 2022-01-10 | $12.00 | $12.39 | $11.97 | $12.37 | $12.37 | 1,195,906 |
| 2022-01-07 | $11.83 | $12.06 | $11.50 | $12.00 | $12.00 | 710,806 |
| 2022-01-06 | $12.03 | $12.13 | $11.33 | $11.84 | $11.84 | 850,526 |
| 2022-01-05 | $12.39 | $12.53 | $11.88 | $11.95 | $11.95 | 943,005 |
| 2022-01-04 | $13.30 | $13.38 | $12.46 | $12.49 | $12.49 | 1,074,731 |
| 2022-01-03 | $13.80 | $13.99 | $13.20 | $13.25 | $13.25 | 429,006 |
| 2021-12-31 | $13.65 | $13.93 | $13.63 | $13.78 | $13.78 | 712,815 |
| 2021-12-30 | $13.56 | $13.73 | $13.44 | $13.64 | $13.64 | 807,797 |
| 2021-12-29 | $13.60 | $13.78 | $13.42 | $13.63 | $13.63 | 688,411 |
| 2021-12-28 | $13.75 | $13.75 | $13.34 | $13.55 | $13.55 | 952,417 |
| 2021-12-27 | $13.50 | $13.83 | $13.33 | $13.82 | $13.82 | 2,277,753 |
| 2021-12-23 | $12.70 | $13.66 | $12.25 | $13.49 | $13.49 | 8,029,684 |
| 2021-12-22 | $15.31 | $15.67 | $15.07 | $15.47 | $15.47 | 843,160 |
| 2021-12-21 | $14.94 | $15.40 | $14.84 | $15.31 | $15.31 | 306,689 |
| 2021-12-20 | $14.83 | $14.91 | $14.32 | $14.62 | $14.62 | 200,456 |
| 2021-12-17 | $14.53 | $15.34 | $14.10 | $14.98 | $14.98 | 415,235 |
| 2021-12-16 | $15.18 | $15.41 | $14.23 | $14.39 | $14.39 | 438,546 |
| 2021-12-15 | $14.56 | $15.15 | $14.20 | $14.98 | $14.98 | 587,172 |
| 2021-12-14 | $14.75 | $15.17 | $14.48 | $14.61 | $14.61 | 500,944 |
| 2021-12-13 | $15.61 | $15.86 | $14.95 | $15.09 | $15.09 | 266,031 |
| 2021-12-10 | $16.13 | $16.42 | $15.67 | $15.78 | $15.78 | 116,965 |
| 2021-12-09 | $15.88 | $16.40 | $15.81 | $15.84 | $15.84 | 266,920 |
| 2021-12-08 | $16.20 | $16.64 | $16.11 | $16.16 | $16.16 | 416,521 |
| 2021-12-07 | $16.10 | $16.48 | $15.96 | $16.05 | $16.05 | 499,859 |
| 2021-12-06 | $14.75 | $15.98 | $14.54 | $15.82 | $15.82 | 698,609 |
| 2021-12-03 | $15.31 | $15.52 | $14.53 | $14.79 | $14.79 | 550,377 |
| 2021-12-02 | $15.09 | $15.55 | $14.81 | $15.46 | $15.46 | 643,662 |
| 2021-12-01 | $16.62 | $16.71 | $14.87 | $15.10 | $15.10 | 579,375 |
| 2021-11-30 | $15.99 | $16.31 | $15.61 | $16.06 | $16.06 | 1,129,416 |
| 2021-11-29 | $16.57 | $16.57 | $15.84 | $15.98 | $15.98 | 546,932 |
| 2021-11-26 | $16.24 | $16.47 | $15.68 | $16.39 | $16.39 | 178,280 |
| 2021-11-24 | $16.16 | $16.80 | $16.14 | $16.62 | $16.62 | 483,942 |
| 2021-11-23 | $16.91 | $17.25 | $16.41 | $16.58 | $16.58 | 315,382 |
| 2021-11-22 | $16.97 | $17.28 | $16.64 | $16.88 | $16.88 | 401,751 |
| 2021-11-19 | $17.20 | $17.62 | $16.96 | $17.01 | $17.01 | 209,929 |
| 2021-11-18 | $17.49 | $17.57 | $17.09 | $17.36 | $17.36 | 152,492 |
| 2021-11-17 | $17.48 | $17.65 | $17.23 | $17.52 | $17.52 | 384,794 |
| 2021-11-16 | $17.80 | $17.86 | $17.39 | $17.64 | $17.64 | 379,879 |
| 2021-11-15 | $18.21 | $18.21 | $17.65 | $17.94 | $17.94 | 511,265 |
| 2021-11-12 | $18.55 | $18.68 | $17.80 | $18.13 | $18.13 | 436,592 |
| 2021-11-11 | $19.08 | $19.52 | $18.10 | $18.63 | $18.63 | 529,449 |
| 2021-11-10 | $19.49 | $19.76 | $18.97 | $19.16 | $19.16 | 474,771 |
| 2021-11-09 | $19.88 | $20.07 | $19.50 | $19.81 | $19.81 | 336,897 |
| 2021-11-08 | $20.35 | $20.47 | $19.49 | $19.55 | $19.55 | 287,944 |
| 2021-11-05 | $19.85 | $20.83 | $19.85 | $20.31 | $20.31 | 202,225 |
| 2021-11-04 | $20.66 | $20.91 | $19.72 | $19.91 | $19.91 | 301,194 |
| 2021-11-03 | $20.57 | $20.88 | $19.81 | $20.63 | $20.63 | 407,298 |
| 2021-11-02 | $21.35 | $21.42 | $20.48 | $20.66 | $20.66 | 248,010 |
| 2021-11-01 | $20.34 | $21.88 | $20.24 | $21.41 | $21.41 | 619,967 |
| 2021-10-29 | $20.38 | $20.74 | $19.78 | $20.21 | $20.21 | 716,212 |
| 2021-10-28 | $21.81 | $22.20 | $18.71 | $20.35 | $20.35 | 1,617,459 |
| 2021-10-27 | $21.79 | $22.29 | $21.65 | $21.99 | $21.99 | 500,837 |
| 2021-10-26 | $21.90 | $22.23 | $21.69 | $21.86 | $21.86 | 697,965 |
| 2021-10-25 | $21.22 | $21.74 | $21.11 | $21.69 | $21.69 | 766,258 |
| 2021-10-22 | $20.83 | $21.27 | $20.83 | $21.18 | $21.18 | 461,649 |
| 2021-10-21 | $20.79 | $21.48 | $20.79 | $20.88 | $20.88 | 219,692 |
| 2021-10-20 | $21.00 | $21.16 | $20.60 | $20.92 | $20.92 | 213,449 |
| 2021-10-19 | $21.41 | $21.87 | $20.92 | $21.00 | $21.00 | 159,082 |
| 2021-10-18 | $21.14 | $21.40 | $20.62 | $21.34 | $21.34 | 421,505 |
| 2021-10-15 | $21.72 | $22.17 | $21.18 | $21.21 | $21.21 | 481,825 |
| 2021-10-14 | $20.67 | $21.51 | $20.67 | $21.47 | $21.47 | 609,257 |
| 2021-10-13 | $20.42 | $20.76 | $20.19 | $20.48 | $20.48 | 375,399 |
| 2021-10-12 | $19.60 | $20.48 | $19.60 | $20.35 | $20.35 | 405,979 |
| 2021-10-11 | $19.72 | $19.90 | $19.47 | $19.59 | $19.59 | 427,464 |
| 2021-10-08 | $20.40 | $20.40 | $19.73 | $19.80 | $19.80 | 429,628 |
| 2021-10-07 | $20.25 | $20.64 | $19.99 | $20.29 | $20.29 | 751,633 |
| 2021-10-06 | $19.36 | $20.05 | $19.18 | $19.93 | $19.93 | 197,390 |
| 2021-10-05 | $20.69 | $20.87 | $19.44 | $19.66 | $19.66 | 665,767 |
| 2021-10-04 | $21.49 | $21.55 | $20.48 | $20.53 | $20.53 | 569,725 |
| 2021-10-01 | $21.00 | $21.70 | $20.81 | $21.33 | $21.33 | 1,052,653 |
| 2021-09-30 | $21.00 | $21.08 | $20.66 | $20.69 | $20.69 | 672,199 |
| 2021-09-29 | $20.93 | $20.93 | $20.21 | $20.90 | $20.90 | 618,728 |
| 2021-09-28 | $20.74 | $21.17 | $20.42 | $20.55 | $20.55 | 1,634,315 |
| 2021-09-27 | $20.41 | $20.80 | $20.28 | $20.70 | $20.70 | 854,549 |
| 2021-09-24 | $19.83 | $20.65 | $19.83 | $20.43 | $20.43 | 778,519 |
| 2021-09-23 | $19.58 | $20.19 | $19.47 | $20.06 | $20.06 | 599,326 |
| 2021-09-22 | $18.69 | $19.77 | $18.69 | $19.45 | $19.45 | 872,531 |
| 2021-09-21 | $18.79 | $18.84 | $17.95 | $18.58 | $18.58 | 301,699 |
| 2021-09-20 | $19.15 | $19.15 | $18.35 | $18.65 | $18.65 | 435,145 |
| 2021-09-17 | $20.00 | $20.32 | $19.45 | $19.50 | $19.50 | 1,030,021 |
| 2021-09-16 | $19.80 | $20.41 | $19.66 | $19.93 | $19.93 | 633,176 |
| 2021-09-15 | $18.90 | $20.00 | $18.89 | $19.82 | $19.82 | 740,931 |
| 2021-09-14 | $18.75 | $19.12 | $18.52 | $18.95 | $18.95 | 742,990 |
| 2021-09-13 | $18.53 | $18.86 | $18.29 | $18.69 | $18.69 | 687,030 |
| 2021-09-10 | $18.81 | $18.98 | $18.39 | $18.49 | $18.49 | 602,768 |
| 2021-09-09 | $17.96 | $18.85 | $17.91 | $18.65 | $18.65 | 998,963 |
| 2021-09-08 | $18.55 | $18.61 | $17.97 | $18.07 | $18.07 | 308,732 |
| 2021-09-07 | $17.82 | $18.90 | $17.82 | $18.59 | $18.59 | 730,984 |
| 2021-09-03 | $18.20 | $18.29 | $17.74 | $18.00 | $18.00 | 361,433 |
| 2021-09-02 | $18.58 | $18.72 | $18.13 | $18.21 | $18.21 | 438,069 |
| 2021-09-01 | $18.80 | $18.91 | $18.50 | $18.59 | $18.59 | 226,349 |
| 2021-08-31 | $18.51 | $18.85 | $18.51 | $18.71 | $18.71 | 613,705 |
| 2021-08-30 | $19.12 | $19.20 | $18.65 | $18.69 | $18.69 | 432,897 |
| 2021-08-27 | $18.35 | $19.22 | $18.35 | $19.08 | $19.08 | 1,357,745 |
| 2021-08-26 | $18.89 | $19.06 | $18.34 | $18.38 | $18.38 | 257,048 |
| 2021-08-25 | $18.40 | $19.10 | $18.35 | $18.93 | $18.93 | 877,119 |
| 2021-08-24 | $18.13 | $18.54 | $18.01 | $18.38 | $18.38 | 637,265 |
| 2021-08-23 | $17.51 | $18.24 | $17.45 | $18.10 | $18.10 | 376,161 |
| 2021-08-20 | $16.99 | $17.46 | $16.99 | $17.33 | $17.33 | 295,340 |
| 2021-08-19 | $17.11 | $17.26 | $16.81 | $16.90 | $16.90 | 440,856 |
| 2021-08-18 | $17.50 | $17.93 | $17.24 | $17.35 | $17.35 | 478,288 |
| 2021-08-17 | $18.03 | $18.03 | $16.94 | $17.40 | $17.40 | 437,910 |
| 2021-08-16 | $17.65 | $18.01 | $17.21 | $17.80 | $17.80 | 369,871 |
| 2021-08-13 | $18.36 | $18.43 | $17.73 | $17.80 | $17.80 | 295,423 |
| 2021-08-12 | $18.00 | $18.33 | $17.71 | $18.30 | $18.30 | 277,694 |
| 2021-08-11 | $17.12 | $18.01 | $16.97 | $18.00 | $18.00 | 548,238 |
| 2021-08-10 | $17.35 | $17.55 | $16.58 | $16.94 | $16.94 | 562,980 |
| 2021-08-09 | $15.52 | $17.40 | $15.52 | $17.31 | $17.31 | 2,425,082 |
| 2021-08-06 | $16.01 | $16.24 | $15.86 | $16.20 | $16.20 | 561,621 |
| 2021-08-05 | $15.65 | $16.17 | $15.65 | $15.99 | $15.99 | 890,860 |
| 2021-08-04 | $15.90 | $16.01 | $15.69 | $15.74 | $15.74 | 259,366 |
| 2021-08-03 | $16.10 | $16.32 | $15.60 | $15.92 | $15.92 | 667,633 |
| 2021-08-02 | $15.93 | $16.71 | $15.93 | $16.06 | $16.06 | 375,588 |
| 2021-07-30 | $15.81 | $16.23 | $15.72 | $16.09 | $16.09 | 187,776 |
| 2021-07-29 | $16.06 | $16.38 | $15.93 | $16.04 | $16.04 | 255,063 |
| 2021-07-28 | $15.38 | $16.25 | $15.38 | $16.10 | $16.10 | 1,123,513 |
| 2021-07-27 | $15.90 | $15.93 | $15.08 | $15.46 | $15.46 | 1,368,452 |
| 2021-07-26 | $15.86 | $16.37 | $15.72 | $15.96 | $15.96 | 989,081 |
| 2021-07-23 | $16.12 | $16.22 | $15.57 | $15.96 | $15.96 | 298,970 |
| 2021-07-22 | $16.37 | $16.46 | $15.81 | $15.98 | $15.98 | 1,006,185 |
| 2021-07-21 | $16.50 | $17.00 | $16.11 | $16.52 | $16.52 | 1,067,306 |
| 2021-07-20 | $16.10 | $16.66 | $15.92 | $16.39 | $16.39 | 1,443,689 |
| 2021-07-19 | $16.23 | $16.80 | $16.03 | $16.26 | $16.26 | 967,429 |
| 2021-07-16 | $16.82 | $17.16 | $16.76 | $16.89 | $16.89 | 2,198,223 |
| 2021-07-15 | $16.97 | $17.54 | $16.85 | $16.98 | $16.98 | 4,692,555 |
| 2021-07-14 | $15.97 | $16.20 | $15.34 | $15.36 | $15.36 | 399,165 |
| 2021-07-13 | $16.07 | $16.30 | $15.92 | $15.96 | $15.96 | 656,773 |
| 2021-07-12 | $16.28 | $16.43 | $16.00 | $16.17 | $16.17 | 493,638 |
| 2021-07-09 | $15.79 | $16.53 | $15.42 | $16.36 | $16.36 | 445,293 |
| 2021-07-08 | $15.70 | $16.43 | $15.66 | $15.77 | $15.77 | 363,320 |
| 2021-07-07 | $16.25 | $16.56 | $15.81 | $15.98 | $15.98 | 501,714 |
| 2021-07-06 | $16.73 | $16.83 | $15.94 | $16.17 | $16.17 | 381,389 |
| 2021-07-02 | $16.40 | $16.89 | $16.25 | $16.80 | $16.80 | 180,835 |
| 2021-07-01 | $16.92 | $17.11 | $16.03 | $16.45 | $16.45 | 392,405 |
| 2021-06-30 | $17.29 | $17.30 | $16.41 | $16.95 | $16.95 | 371,099 |
| 2021-06-29 | $18.88 | $18.91 | $16.92 | $17.32 | $17.32 | 761,402 |
| 2021-06-28 | $18.09 | $18.92 | $18.09 | $18.80 | $18.80 | 376,425 |
| 2021-06-25 | $18.37 | $18.37 | $17.92 | $18.03 | $18.03 | 262,212 |
| 2021-06-24 | $17.68 | $18.35 | $17.68 | $18.35 | $18.35 | 526,040 |
| 2021-06-23 | $17.23 | $17.69 | $16.92 | $17.45 | $17.45 | 815,311 |
| 2021-06-22 | $17.03 | $17.17 | $16.67 | $16.99 | $16.99 | 247,819 |
| 2021-06-21 | $17.17 | $17.38 | $17.01 | $17.10 | $17.10 | 238,680 |
| 2021-06-18 | $17.08 | $17.41 | $16.90 | $17.23 | $17.23 | 258,645 |
| 2021-06-17 | $17.00 | $17.56 | $17.00 | $17.20 | $17.20 | 187,869 |
| 2021-06-16 | $17.00 | $17.33 | $16.90 | $17.28 | $17.28 | 174,345 |
| 2021-06-15 | $17.53 | $17.74 | $16.95 | $17.11 | $17.11 | 213,679 |
| 2021-06-14 | $17.94 | $18.14 | $17.56 | $17.60 | $17.60 | 215,486 |
| 2021-06-11 | $17.96 | $17.97 | $17.71 | $17.90 | $17.90 | 96,872 |
| 2021-06-10 | $17.75 | $17.88 | $17.42 | $17.88 | $17.88 | 173,079 |
| 2021-06-09 | $17.77 | $18.14 | $16.88 | $17.65 | $17.65 | 306,369 |
| 2021-06-08 | $17.97 | $18.02 | $17.64 | $17.95 | $17.95 | 200,805 |
| 2021-06-07 | $17.09 | $18.02 | $17.03 | $17.88 | $17.88 | 306,948 |
| 2021-06-04 | $16.92 | $17.14 | $16.69 | $17.05 | $17.05 | 132,808 |
| 2021-06-03 | $16.94 | $17.04 | $16.66 | $16.80 | $16.80 | 124,851 |
| 2021-06-02 | $17.05 | $17.09 | $16.77 | $17.04 | $17.04 | 157,819 |
| 2021-06-01 | $17.23 | $17.23 | $16.67 | $17.04 | $17.04 | 225,040 |
| 2021-05-28 | $17.01 | $17.34 | $16.66 | $17.25 | $17.25 | 318,011 |
| 2021-05-27 | $16.56 | $17.02 | $16.46 | $17.00 | $17.00 | 161,534 |
| 2021-05-26 | $16.41 | $16.92 | $16.41 | $16.52 | $16.52 | 300,635 |
| 2021-05-25 | $16.38 | $16.64 | $16.24 | $16.25 | $16.25 | 180,284 |
| 2021-05-24 | $16.58 | $16.74 | $16.26 | $16.36 | $16.36 | 135,896 |
| 2021-05-21 | $16.82 | $16.93 | $16.41 | $16.46 | $16.46 | 236,355 |
| 2021-05-20 | $16.76 | $17.35 | $16.68 | $16.74 | $16.74 | 248,926 |
| 2021-05-19 | $16.32 | $16.88 | $16.16 | $16.83 | $16.83 | 175,462 |
| 2021-05-18 | $16.67 | $17.16 | $16.60 | $16.63 | $16.63 | 250,304 |
| 2021-05-17 | $16.05 | $16.63 | $15.83 | $16.55 | $16.55 | 625,524 |
| 2021-05-14 | $15.96 | $16.21 | $15.51 | $16.17 | $16.17 | 360,904 |
| 2021-05-13 | $15.95 | $16.08 | $15.36 | $15.70 | $15.70 | 573,869 |
| 2021-05-12 | $15.60 | $16.14 | $15.21 | $15.65 | $15.65 | 840,565 |
| 2021-05-11 | $15.13 | $16.15 | $14.77 | $15.88 | $15.88 | 1,022,412 |
| 2021-05-10 | $18.21 | $18.21 | $15.29 | $15.75 | $15.75 | 2,499,027 |
| 2021-05-07 | $17.88 | $18.30 | $17.79 | $18.16 | $18.16 | 543,956 |
| 2021-05-06 | $17.43 | $17.88 | $16.84 | $17.77 | $17.77 | 421,673 |
| 2021-05-05 | $17.49 | $17.87 | $17.00 | $17.52 | $17.52 | 235,279 |
| 2021-05-04 | $17.28 | $17.56 | $16.69 | $17.24 | $17.24 | 640,949 |
| 2021-05-03 | $17.79 | $18.11 | $17.50 | $17.55 | $17.55 | 633,765 |
| 2021-04-30 | $18.10 | $18.29 | $17.55 | $17.65 | $17.65 | 475,318 |
| 2021-04-29 | $19.14 | $19.14 | $18.25 | $18.27 | $18.27 | 359,981 |
| 2021-04-28 | $18.90 | $19.44 | $18.58 | $18.85 | $18.85 | 269,879 |
| 2021-04-27 | $18.95 | $19.21 | $18.53 | $19.05 | $19.05 | 261,181 |
| 2021-04-26 | $18.39 | $19.00 | $18.18 | $18.90 | $18.90 | 439,717 |
| 2021-04-23 | $17.26 | $18.21 | $17.26 | $18.15 | $18.15 | 432,440 |
| 2021-04-22 | $17.10 | $17.43 | $16.94 | $17.39 | $17.39 | 163,268 |
| 2021-04-21 | $16.60 | $17.06 | $16.44 | $17.03 | $17.03 | 186,254 |
| 2021-04-20 | $16.57 | $17.03 | $16.45 | $16.64 | $16.64 | 373,371 |
| 2021-04-19 | $17.05 | $17.27 | $16.80 | $16.88 | $16.88 | 321,725 |
| 2021-04-16 | $17.03 | $17.14 | $16.65 | $17.09 | $17.09 | 259,170 |
| 2021-04-15 | $17.18 | $17.18 | $16.64 | $17.04 | $17.04 | 342,571 |
| 2021-04-14 | $17.24 | $17.35 | $16.95 | $16.95 | $16.95 | 342,314 |
| 2021-04-13 | $17.00 | $17.22 | $16.81 | $17.17 | $17.17 | 296,806 |
| 2021-04-12 | $16.93 | $17.11 | $16.50 | $17.01 | $17.01 | 396,877 |
| 2021-04-09 | $17.09 | $17.19 | $16.58 | $17.00 | $17.00 | 527,563 |
| 2021-04-08 | $17.27 | $17.43 | $16.91 | $17.37 | $17.37 | 417,125 |
| 2021-04-07 | $17.13 | $17.43 | $17.04 | $17.29 | $17.29 | 220,417 |
| 2021-04-06 | $17.02 | $17.40 | $16.84 | $17.26 | $17.26 | 406,224 |
| 2021-04-05 | $16.70 | $17.15 | $16.26 | $17.10 | $17.10 | 579,057 |
| 2021-04-01 | $16.44 | $16.97 | $16.22 | $16.64 | $16.64 | 869,022 |
| 2021-03-31 | $15.82 | $16.29 | $15.05 | $16.18 | $16.18 | 745,530 |
| 2021-03-30 | $15.31 | $15.88 | $15.22 | $15.82 | $15.82 | 425,892 |
| 2021-03-29 | $15.22 | $15.53 | $14.94 | $15.46 | $15.46 | 566,610 |
| 2021-03-26 | $14.75 | $15.35 | $14.65 | $15.33 | $15.33 | 482,653 |
| 2021-03-25 | $14.30 | $14.71 | $14.12 | $14.61 | $14.61 | 421,902 |
| 2021-03-24 | $15.03 | $15.20 | $14.43 | $14.50 | $14.50 | 662,046 |
| 2021-03-23 | $15.61 | $15.68 | $14.83 | $14.98 | $14.98 | 390,791 |
| 2021-03-22 | $16.00 | $16.04 | $15.63 | $15.72 | $15.72 | 319,450 |
| 2021-03-19 | $16.45 | $16.49 | $15.97 | $15.99 | $15.99 | 573,453 |
| 2021-03-18 | $16.83 | $16.88 | $16.13 | $16.27 | $16.27 | 216,311 |
| 2021-03-17 | $16.91 | $17.05 | $16.46 | $16.96 | $16.96 | 223,343 |
| 2021-03-16 | $17.63 | $17.92 | $16.84 | $17.14 | $17.14 | 300,433 |
| 2021-03-15 | $16.95 | $17.67 | $16.69 | $17.65 | $17.65 | 438,915 |
| 2021-03-12 | $16.66 | $17.14 | $16.35 | $16.95 | $16.95 | 371,060 |
| 2021-03-11 | $16.99 | $17.35 | $16.76 | $17.22 | $17.22 | 303,464 |
| 2021-03-10 | $17.29 | $17.44 | $16.43 | $16.71 | $16.71 | 634,247 |
| 2021-03-09 | $16.17 | $17.05 | $16.06 | $17.01 | $17.01 | 1,347,682 |
| 2021-03-08 | $15.84 | $16.45 | $15.27 | $15.65 | $15.65 | 1,395,585 |
| 2021-03-05 | $15.94 | $16.97 | $14.65 | $15.91 | $15.91 | 1,384,879 |
| 2021-03-04 | $16.85 | $17.08 | $15.05 | $15.97 | $15.97 | 1,604,656 |
| 2021-03-03 | $18.08 | $18.37 | $16.95 | $17.16 | $17.16 | 970,306 |
| 2021-03-02 | $17.94 | $19.09 | $17.50 | $18.02 | $18.02 | 1,206,792 |
| 2021-03-01 | $18.76 | $19.54 | $18.70 | $19.26 | $19.26 | 777,001 |
| 2021-02-26 | $18.88 | $19.31 | $17.27 | $18.15 | $18.15 | 1,878,478 |
| 2021-02-25 | $19.16 | $20.00 | $18.64 | $18.81 | $18.81 | 468,658 |
| 2021-02-24 | $19.71 | $19.80 | $18.94 | $19.47 | $19.47 | 361,927 |
| 2021-02-23 | $19.40 | $19.44 | $18.09 | $19.44 | $19.44 | 942,972 |
| 2021-02-22 | $20.92 | $21.37 | $19.83 | $20.10 | $20.10 | 861,732 |
| 2021-02-19 | $21.50 | $21.74 | $20.61 | $21.45 | $21.45 | 818,030 |
| 2021-02-18 | $19.48 | $20.85 | $19.04 | $20.52 | $20.52 | 1,170,862 |
| 2021-02-17 | $19.85 | $20.23 | $18.83 | $19.42 | $19.42 | 1,089,528 |
| 2021-02-16 | $20.64 | $21.00 | $19.97 | $20.64 | $20.64 | 925,320 |
| 2021-02-12 | $20.24 | $20.58 | $19.53 | $20.54 | $20.54 | 971,989 |
| 2021-02-11 | $20.71 | $21.39 | $20.11 | $20.15 | $20.15 | 723,318 |
| 2021-02-10 | $21.35 | $21.50 | $20.11 | $20.26 | $20.26 | 930,621 |
| 2021-02-09 | $19.44 | $20.98 | $19.26 | $20.74 | $20.74 | 1,647,556 |
| 2021-02-08 | $17.60 | $18.28 | $17.50 | $18.06 | $18.06 | 1,006,613 |
| 2021-02-05 | $16.94 | $17.60 | $16.94 | $17.29 | $17.29 | 422,208 |
| 2021-02-04 | $16.67 | $16.93 | $16.17 | $16.77 | $16.77 | 284,301 |
| 2021-02-03 | $16.28 | $16.58 | $15.92 | $16.25 | $16.25 | 251,308 |
| 2021-02-02 | $16.12 | $16.38 | $15.75 | $16.26 | $16.26 | 382,482 |
| 2021-02-01 | $16.12 | $16.24 | $15.62 | $16.15 | $16.15 | 427,824 |
| 2021-01-29 | $16.05 | $16.36 | $15.77 | $15.97 | $15.97 | 640,650 |
| 2021-01-28 | $17.12 | $17.39 | $16.02 | $16.10 | $16.10 | 620,971 |
| 2021-01-27 | $17.45 | $17.85 | $16.82 | $17.05 | $17.05 | 614,903 |
| 2021-01-26 | $17.55 | $18.17 | $17.24 | $17.71 | $17.71 | 876,534 |
| 2021-01-25 | $18.25 | $18.45 | $17.08 | $17.49 | $17.49 | 652,228 |
| 2021-01-22 | $17.03 | $17.50 | $16.75 | $17.48 | $17.48 | 298,064 |
| 2021-01-21 | $17.51 | $17.65 | $16.98 | $17.01 | $17.01 | 305,543 |
| 2021-01-20 | $17.17 | $17.74 | $16.53 | $17.43 | $17.43 | 593,763 |
| 2021-01-19 | $17.74 | $18.10 | $16.75 | $17.07 | $17.07 | 1,311,913 |
| 2021-01-15 | $17.25 | $18.75 | $16.83 | $17.04 | $17.04 | 1,992,744 |
| 2021-01-14 | $16.28 | $17.39 | $16.28 | $17.25 | $17.25 | 713,647 |
| 2021-01-13 | $16.37 | $16.62 | $16.01 | $16.20 | $16.20 | 727,885 |
| 2021-01-12 | $16.10 | $16.44 | $15.91 | $16.37 | $16.37 | 531,137 |
| 2021-01-11 | $16.25 | $16.33 | $15.82 | $15.98 | $15.98 | 430,778 |
| 2021-01-08 | $16.60 | $16.86 | $16.17 | $16.25 | $16.25 | 705,019 |
| 2021-01-07 | $15.50 | $16.50 | $15.50 | $16.47 | $16.47 | 685,945 |
| 2021-01-06 | $15.13 | $15.79 | $15.09 | $15.41 | $15.41 | 394,981 |
| 2021-01-05 | $14.36 | $15.44 | $14.32 | $15.40 | $15.40 | 419,972 |
| 2021-01-04 | $13.88 | $14.62 | $13.70 | $14.53 | $14.53 | 366,354 |
| 2020-12-31 | $14.05 | $14.10 | $13.43 | $13.85 | $13.85 | 491,088 |
| 2020-12-30 | $13.95 | $14.31 | $13.84 | $14.04 | $14.04 | 261,121 |
| 2020-12-29 | $13.98 | $14.21 | $13.77 | $14.00 | $14.00 | 192,626 |
| 2020-12-28 | $14.46 | $14.73 | $13.85 | $13.98 | $13.98 | 342,422 |
| 2020-12-24 | $14.17 | $14.73 | $14.17 | $14.33 | $14.33 | 186,251 |
| 2020-12-23 | $14.08 | $14.17 | $13.39 | $14.11 | $14.11 | 584,508 |
| 2020-12-22 | $14.94 | $14.95 | $14.11 | $14.15 | $14.15 | 471,753 |
| 2020-12-21 | $14.60 | $14.89 | $14.44 | $14.79 | $14.79 | 239,629 |
| 2020-12-18 | $14.78 | $15.05 | $14.67 | $14.76 | $14.76 | 446,574 |
| 2020-12-17 | $14.02 | $14.69 | $14.02 | $14.67 | $14.67 | 461,150 |
| 2020-12-16 | $13.31 | $14.37 | $13.18 | $14.26 | $14.26 | 518,503 |
| 2020-12-15 | $14.40 | $14.79 | $14.34 | $14.76 | $14.76 | 255,910 |
| 2020-12-14 | $14.57 | $14.99 | $14.53 | $14.58 | $14.58 | 268,111 |
| 2020-12-11 | $14.56 | $14.69 | $14.47 | $14.57 | $14.57 | 278,171 |
| 2020-12-10 | $14.11 | $14.63 | $13.89 | $14.57 | $14.57 | 445,250 |
| 2020-12-09 | $14.29 | $14.76 | $14.08 | $14.26 | $14.26 | 449,702 |
| 2020-12-08 | $14.55 | $14.77 | $14.06 | $14.38 | $14.38 | 544,954 |
| 2020-12-07 | $14.60 | $14.85 | $14.44 | $14.59 | $14.59 | 453,540 |
| 2020-12-04 | $14.50 | $14.92 | $14.45 | $14.69 | $14.69 | 425,412 |
| 2020-12-03 | $14.73 | $14.86 | $14.39 | $14.50 | $14.50 | 404,844 |
| 2020-12-02 | $14.56 | $14.80 | $14.35 | $14.70 | $14.70 | 617,408 |
| 2020-12-01 | $14.87 | $15.11 | $14.65 | $14.95 | $14.95 | 415,047 |
| 2020-11-30 | $15.07 | $15.07 | $14.56 | $14.89 | $14.89 | 480,371 |
| 2020-11-27 | $14.97 | $14.97 | $14.50 | $14.65 | $14.65 | 145,722 |
| 2020-11-25 | $14.77 | $15.17 | $14.55 | $14.64 | $14.64 | 328,585 |
| 2020-11-24 | $14.67 | $14.97 | $14.46 | $14.82 | $14.82 | 449,714 |
| 2020-11-23 | $14.61 | $15.00 | $14.46 | $14.62 | $14.62 | 522,152 |
| 2020-11-20 | $13.85 | $14.60 | $13.80 | $14.51 | $14.51 | 495,932 |
| 2020-11-19 | $13.11 | $13.91 | $13.11 | $13.85 | $13.85 | 346,847 |
| 2020-11-18 | $13.22 | $13.38 | $12.93 | $13.09 | $13.09 | 493,339 |
| 2020-11-17 | $13.29 | $13.29 | $12.87 | $13.22 | $13.22 | 425,030 |
| 2020-11-16 | $12.51 | $13.29 | $12.16 | $13.24 | $13.24 | 611,669 |
| 2020-11-13 | $12.39 | $12.67 | $12.18 | $12.50 | $12.50 | 406,388 |
| 2020-11-12 | $12.26 | $12.73 | $12.00 | $12.13 | $12.13 | 297,033 |
| 2020-11-11 | $12.02 | $12.51 | $11.89 | $12.21 | $12.21 | 682,865 |
| 2020-11-10 | $12.41 | $12.48 | $11.76 | $12.00 | $12.00 | 1,016,949 |
| 2020-11-09 | $13.63 | $13.81 | $12.39 | $12.40 | $12.40 | 1,136,853 |
| 2020-11-06 | $14.55 | $14.86 | $13.68 | $14.25 | $14.25 | 572,411 |
| 2020-11-05 | $13.81 | $14.92 | $13.16 | $14.64 | $14.64 | 1,700,501 |
| 2020-11-04 | $13.86 | $14.49 | $13.83 | $14.09 | $14.09 | 743,466 |
| 2020-11-03 | $13.49 | $13.77 | $13.32 | $13.64 | $13.64 | 392,647 |
| 2020-11-02 | $13.50 | $13.95 | $13.17 | $13.50 | $13.50 | 824,037 |
| 2020-10-30 | $14.01 | $14.24 | $13.14 | $13.35 | $13.35 | 1,237,775 |
| 2020-10-29 | $15.00 | $15.14 | $14.20 | $14.23 | $14.23 | 584,832 |
| 2020-10-28 | $14.71 | $15.20 | $14.50 | $14.86 | $14.86 | 472,622 |
| 2020-10-27 | $15.10 | $15.30 | $14.61 | $15.20 | $15.20 | 741,304 |
| 2020-10-26 | $14.65 | $15.20 | $14.65 | $14.96 | $14.96 | 848,845 |
| 2020-10-23 | $14.58 | $14.96 | $14.37 | $14.84 | $14.84 | 440,883 |
| 2020-10-22 | $14.23 | $14.76 | $13.95 | $14.61 | $14.61 | 580,188 |
| 2020-10-21 | $14.02 | $14.60 | $13.76 | $14.22 | $14.22 | 992,958 |
| 2020-10-20 | $14.17 | $14.38 | $13.70 | $14.11 | $14.11 | 1,084,990 |
| 2020-10-19 | $15.32 | $15.44 | $14.04 | $14.27 | $14.27 | 1,243,631 |
| 2020-10-16 | $15.61 | $15.70 | $15.06 | $15.10 | $15.10 | 599,484 |
| 2020-10-15 | $15.14 | $15.68 | $14.77 | $15.50 | $15.50 | 519,569 |
| 2020-10-14 | $15.69 | $15.90 | $15.04 | $15.43 | $15.43 | 587,863 |
| 2020-10-13 | $15.54 | $15.93 | $14.95 | $15.43 | $15.43 | 600,307 |
| 2020-10-12 | $16.94 | $17.08 | $14.62 | $15.49 | $15.49 | 1,954,329 |
| 2020-10-09 | $16.77 | $17.22 | $16.50 | $16.66 | $16.66 | 860,895 |
| 2020-10-08 | $18.48 | $18.50 | $16.35 | $16.65 | $16.65 | 1,768,164 |
| 2020-10-07 | $17.78 | $18.25 | $17.26 | $18.03 | $18.03 | 1,694,523 |
| 2020-10-06 | $17.72 | $18.00 | $16.62 | $17.24 | $17.24 | 2,164,477 |
| 2020-10-05 | $15.80 | $17.52 | $15.51 | $17.31 | $17.31 | 3,938,759 |
| 2020-10-02 | $15.80 | $16.43 | $15.55 | $15.70 | $15.70 | 493,369 |
| 2020-10-01 | $16.40 | $16.57 | $15.83 | $16.26 | $16.26 | 592,705 |
| 2020-09-30 | $16.31 | $16.70 | $16.08 | $16.22 | $16.22 | 560,679 |
| 2020-09-29 | $16.55 | $16.83 | $16.05 | $16.33 | $16.33 | 597,963 |
| 2020-09-28 | $16.44 | $16.85 | $15.95 | $16.14 | $16.14 | 956,051 |
| 2020-09-25 | $15.34 | $16.01 | $15.27 | $15.90 | $15.90 | 679,936 |
| 2020-09-24 | $14.90 | $15.50 | $14.51 | $15.25 | $15.25 | 897,491 |
| 2020-09-23 | $16.64 | $16.98 | $15.18 | $15.28 | $15.28 | 1,571,492 |
| 2020-09-22 | $16.32 | $16.69 | $15.99 | $16.46 | $16.46 | 1,791,875 |
| 2020-09-21 | $15.03 | $16.11 | $15.01 | $16.00 | $16.00 | 962,472 |
| 2020-09-18 | $14.86 | $15.47 | $14.79 | $15.40 | $15.40 | 859,687 |
| 2020-09-17 | $14.74 | $15.25 | $14.35 | $14.64 | $14.64 | 403,412 |
| 2020-09-16 | $15.30 | $15.83 | $14.59 | $14.69 | $14.69 | 622,056 |
| 2020-09-15 | $14.47 | $15.23 | $14.44 | $15.17 | $15.17 | 1,078,157 |
| 2020-09-14 | $13.50 | $14.43 | $13.38 | $14.27 | $14.27 | 645,406 |
| 2020-09-11 | $12.98 | $13.30 | $12.87 | $12.94 | $12.94 | 573,440 |
| 2020-09-10 | $13.07 | $13.50 | $12.96 | $13.01 | $13.01 | 497,470 |
| 2020-09-09 | $12.52 | $13.10 | $12.43 | $13.00 | $13.00 | 1,552,510 |
| 2020-09-08 | $12.33 | $12.99 | $12.23 | $12.34 | $12.34 | 811,177 |
| 2020-09-04 | $12.86 | $13.14 | $12.21 | $13.03 | $13.03 | 475,158 |
| 2020-09-03 | $13.55 | $13.68 | $12.59 | $12.96 | $12.96 | 939,861 |
| 2020-09-02 | $13.51 | $13.91 | $13.19 | $13.55 | $13.55 | 741,362 |
| 2020-09-01 | $13.10 | $13.60 | $13.06 | $13.35 | $13.35 | 2,182,368 |
| 2020-08-31 | $12.85 | $13.39 | $12.47 | $13.19 | $13.19 | 918,071 |
| 2020-08-28 | $12.78 | $12.94 | $12.30 | $12.80 | $12.80 | 2,375,715 |
| 2020-08-27 | $13.20 | $13.57 | $12.73 | $13.01 | $13.01 | 1,131,290 |
| 2020-08-26 | $13.45 | $13.51 | $13.07 | $13.15 | $13.15 | 903,868 |
| 2020-08-25 | $13.60 | $13.79 | $13.30 | $13.36 | $13.36 | 665,045 |
| 2020-08-24 | $13.93 | $14.23 | $13.58 | $13.63 | $13.63 | 496,125 |
| 2020-08-21 | $13.95 | $14.18 | $13.64 | $13.70 | $13.70 | 531,209 |
| 2020-08-20 | $13.77 | $14.45 | $13.71 | $13.99 | $13.99 | 483,501 |
| 2020-08-19 | $14.26 | $14.40 | $13.84 | $13.88 | $13.88 | 332,800 |
| 2020-08-18 | $14.60 | $14.61 | $14.06 | $14.27 | $14.27 | 503,309 |
| 2020-08-17 | $13.62 | $14.56 | $13.42 | $14.45 | $14.45 | 631,729 |
| 2020-08-14 | $13.93 | $13.95 | $13.40 | $13.54 | $13.54 | 680,695 |
| 2020-08-13 | $13.79 | $14.26 | $13.57 | $13.83 | $13.83 | 357,986 |
| 2020-08-12 | $13.26 | $14.04 | $13.26 | $13.84 | $13.84 | 445,790 |
| 2020-08-11 | $14.29 | $14.29 | $13.06 | $13.31 | $13.31 | 1,029,255 |
| 2020-08-10 | $15.20 | $15.58 | $14.04 | $14.23 | $14.23 | 883,223 |
| 2020-08-07 | $15.37 | $15.44 | $14.67 | $14.91 | $14.91 | 922,315 |
| 2020-08-06 | $15.85 | $15.85 | $14.93 | $15.41 | $15.41 | 819,796 |
| 2020-08-05 | $16.92 | $17.23 | $15.67 | $15.77 | $15.77 | 1,114,197 |
| 2020-08-04 | $15.52 | $16.77 | $15.52 | $16.60 | $16.60 | 1,406,506 |
| 2020-08-03 | $14.72 | $15.70 | $14.72 | $15.49 | $15.49 | 555,890 |
| 2020-07-31 | $14.26 | $14.84 | $14.17 | $14.62 | $14.62 | 504,123 |
| 2020-07-30 | $14.12 | $14.59 | $13.91 | $14.24 | $14.24 | 553,714 |
| 2020-07-29 | $14.39 | $14.70 | $14.04 | $14.11 | $14.11 | 702,599 |
| 2020-07-28 | $14.68 | $14.74 | $14.13 | $14.23 | $14.23 | 880,643 |
| 2020-07-27 | $15.00 | $15.23 | $14.19 | $14.71 | $14.71 | 1,050,525 |
| 2020-07-24 | $16.05 | $16.11 | $14.75 | $14.99 | $14.99 | 2,166,096 |
| 2020-07-23 | $15.50 | $15.67 | $14.62 | $14.84 | $14.84 | 815,547 |
| 2020-07-22 | $15.60 | $15.96 | $15.37 | $15.49 | $15.49 | 347,314 |
| 2020-07-21 | $15.43 | $15.85 | $15.26 | $15.70 | $15.70 | 507,183 |
| 2020-07-20 | $15.12 | $15.35 | $15.01 | $15.24 | $15.24 | 549,498 |
| 2020-07-17 | $15.00 | $15.38 | $14.91 | $14.93 | $14.93 | 521,000 |
| 2020-07-16 | $14.79 | $15.26 | $14.75 | $15.01 | $15.01 | 391,900 |
| 2020-07-15 | $14.75 | $15.19 | $14.39 | $14.92 | $14.92 | 501,200 |
| 2020-07-14 | $14.61 | $14.89 | $14.11 | $14.62 | $14.62 | 326,300 |
| 2020-07-13 | $15.56 | $15.78 | $14.52 | $14.63 | $14.63 | 320,100 |
| 2020-07-10 | $15.74 | $16.23 | $15.38 | $15.41 | $15.41 | 495,400 |
| 2020-07-09 | $15.55 | $15.86 | $15.15 | $15.74 | $15.74 | 617,000 |
| 2020-07-08 | $15.35 | $15.80 | $15.29 | $15.47 | $15.47 | 298,900 |
| 2020-07-07 | $15.05 | $15.81 | $14.91 | $15.39 | $15.39 | 462,300 |
| 2020-07-06 | $15.52 | $15.84 | $15.00 | $15.09 | $15.09 | 539,700 |
| 2020-07-02 | $15.20 | $15.84 | $14.95 | $15.35 | $15.35 | 868,000 |
| 2020-07-01 | $14.84 | $15.20 | $14.33 | $14.94 | $14.94 | 711,400 |
| 2020-06-30 | $15.34 | $15.81 | $14.73 | $14.83 | $14.83 | 1,041,500 |
| 2020-06-29 | $14.87 | $15.56 | $14.60 | $15.29 | $15.29 | 864,000 |
| 2020-06-26 | $14.65 | $14.90 | $14.31 | $14.67 | $14.67 | 487,485 |
| 2020-06-25 | $14.53 | $14.80 | $14.25 | $14.66 | $14.66 | 523,240 |
| 2020-06-24 | $14.33 | $15.06 | $14.33 | $14.54 | $14.54 | 407,116 |
| 2020-06-23 | $14.37 | $14.90 | $14.35 | $14.37 | $14.37 | 557,647 |
| 2020-06-22 | $14.75 | $14.80 | $13.62 | $14.25 | $14.25 | 464,345 |
| 2020-06-19 | $14.43 | $14.74 | $13.94 | $13.96 | $13.96 | 468,461 |
| 2020-06-18 | $14.40 | $14.70 | $14.09 | $14.32 | $14.32 | 330,268 |
| 2020-06-17 | $13.93 | $14.58 | $13.82 | $14.46 | $14.46 | 905,367 |
| 2020-06-16 | $14.11 | $14.45 | $13.81 | $13.90 | $13.90 | 406,478 |
| 2020-06-15 | $13.17 | $14.46 | $13.17 | $13.93 | $13.93 | 548,296 |
| 2020-06-12 | $13.79 | $13.99 | $13.15 | $13.35 | $13.35 | 706,318 |
| 2020-06-11 | $13.53 | $14.35 | $13.30 | $13.40 | $13.40 | 501,619 |
| 2020-06-10 | $14.05 | $14.74 | $13.09 | $14.00 | $14.00 | 839,591 |
| 2020-06-09 | $14.98 | $15.32 | $14.80 | $14.91 | $14.91 | 494,119 |
| 2020-06-08 | $14.31 | $15.33 | $14.31 | $15.02 | $15.02 | 693,459 |
| 2020-06-05 | $14.10 | $14.71 | $13.94 | $14.50 | $14.50 | 790,224 |
| 2020-06-04 | $14.00 | $14.45 | $13.86 | $13.97 | $13.97 | 632,910 |
| 2020-06-03 | $14.34 | $14.51 | $14.01 | $14.12 | $14.12 | 344,239 |
| 2020-06-02 | $14.52 | $14.75 | $13.76 | $14.23 | $14.23 | 1,162,194 |
| 2020-06-01 | $14.12 | $14.67 | $13.82 | $14.57 | $14.57 | 1,207,431 |
| 2020-05-29 | $13.12 | $14.45 | $13.12 | $14.02 | $14.02 | 765,807 |
| 2020-05-28 | $12.85 | $13.87 | $12.70 | $13.27 | $13.27 | 438,769 |
| 2020-05-27 | $12.91 | $13.43 | $12.64 | $13.03 | $13.03 | 483,781 |
| 2020-05-26 | $14.18 | $14.35 | $13.01 | $13.15 | $13.15 | 449,733 |
| 2020-05-22 | $13.29 | $14.29 | $13.29 | $13.87 | $13.87 | 551,442 |
| 2020-05-21 | $13.69 | $13.98 | $13.13 | $13.35 | $13.35 | 372,923 |
| 2020-05-20 | $13.58 | $14.08 | $13.58 | $13.70 | $13.70 | 277,648 |
| 2020-05-19 | $13.18 | $13.89 | $13.11 | $13.44 | $13.44 | 223,264 |
| 2020-05-18 | $13.82 | $14.07 | $13.01 | $13.22 | $13.22 | 484,007 |
| 2020-05-15 | $12.51 | $13.67 | $12.41 | $13.60 | $13.60 | 608,632 |
| 2020-05-14 | $12.07 | $12.76 | $11.81 | $12.50 | $12.50 | 272,341 |
| 2020-05-13 | $12.61 | $12.89 | $11.80 | $12.12 | $12.12 | 502,807 |
| 2020-05-12 | $12.01 | $13.56 | $11.91 | $12.57 | $12.57 | 1,129,278 |
| 2020-05-11 | $11.95 | $12.75 | $11.92 | $12.21 | $12.21 | 993,221 |
| 2020-05-08 | $12.09 | $12.62 | $11.83 | $11.90 | $11.90 | 433,986 |
| 2020-05-07 | $11.78 | $12.16 | $11.62 | $11.88 | $11.88 | 530,637 |
| 2020-05-06 | $11.97 | $12.38 | $11.28 | $11.42 | $11.42 | 345,741 |
| 2020-05-05 | $11.85 | $12.20 | $11.32 | $11.89 | $11.89 | 605,125 |
| 2020-05-04 | $10.86 | $11.91 | $10.65 | $11.54 | $11.54 | 431,052 |
| 2020-05-01 | $10.45 | $10.93 | $10.05 | $10.86 | $10.86 | 930,782 |
| 2020-04-30 | $10.84 | $10.88 | $10.38 | $10.55 | $10.55 | 330,265 |
| 2020-04-29 | $10.78 | $11.09 | $10.65 | $10.91 | $10.91 | 468,393 |
| 2020-04-28 | $11.08 | $11.24 | $10.60 | $10.63 | $10.63 | 358,359 |
| 2020-04-27 | $11.13 | $11.49 | $10.52 | $10.83 | $10.83 | 426,483 |
| 2020-04-24 | $10.58 | $10.99 | $10.41 | $10.81 | $10.81 | 390,633 |
| 2020-04-23 | $10.48 | $11.06 | $10.43 | $10.47 | $10.47 | 364,093 |
| 2020-04-22 | $10.83 | $10.86 | $10.09 | $10.44 | $10.44 | 1,228,792 |
| 2020-04-21 | $10.45 | $10.91 | $10.15 | $10.40 | $10.40 | 198,447 |
| 2020-04-20 | $10.49 | $11.18 | $10.45 | $10.49 | $10.49 | 640,136 |
| 2020-04-17 | $9.84 | $10.55 | $9.09 | $10.45 | $10.45 | 1,233,574 |
| 2020-04-16 | $8.73 | $9.03 | $8.73 | $9.00 | $9.00 | 466,431 |
| 2020-04-15 | $8.99 | $9.10 | $8.56 | $8.65 | $8.65 | 393,514 |
| 2020-04-14 | $9.04 | $9.10 | $8.84 | $8.98 | $8.98 | 451,378 |
| 2020-04-13 | $8.61 | $8.98 | $8.50 | $8.72 | $8.72 | 568,800 |
| 2020-04-09 | $9.07 | $9.18 | $8.31 | $8.50 | $8.50 | 281,815 |
| 2020-04-08 | $9.00 | $9.27 | $8.76 | $8.89 | $8.89 | 486,410 |
| 2020-04-07 | $9.08 | $9.35 | $8.81 | $8.81 | $8.81 | 368,416 |
| 2020-04-06 | $9.99 | $9.99 | $8.81 | $8.96 | $8.96 | 264,090 |
| 2020-04-03 | $9.33 | $9.70 | $8.80 | $9.40 | $9.40 | 243,766 |
| 2020-04-02 | $9.11 | $9.42 | $8.80 | $9.24 | $9.24 | 151,130 |
| 2020-04-01 | $9.36 | $9.38 | $8.75 | $9.11 | $9.11 | 129,817 |
| 2020-03-31 | $9.19 | $9.70 | $9.11 | $9.53 | $9.53 | 126,217 |
| 2020-03-30 | $8.56 | $9.35 | $8.49 | $9.16 | $9.16 | 202,236 |
| 2020-03-27 | $8.98 | $9.49 | $8.21 | $8.48 | $8.48 | 156,619 |
| 2020-03-26 | $8.64 | $9.43 | $8.64 | $9.09 | $9.09 | 110,984 |
| 2020-03-25 | $8.65 | $9.68 | $8.52 | $8.57 | $8.57 | 207,073 |
| 2020-03-24 | $8.47 | $8.88 | $8.07 | $8.49 | $8.49 | 146,941 |
| 2020-03-23 | $8.46 | $8.79 | $7.72 | $8.17 | $8.17 | 293,955 |
| 2020-03-20 | $7.80 | $8.47 | $7.03 | $8.47 | $8.47 | 299,353 |
| 2020-03-19 | $6.29 | $8.11 | $5.83 | $7.64 | $7.64 | 184,552 |
| 2020-03-18 | $6.16 | $7.20 | $5.82 | $6.34 | $6.34 | 149,390 |
| 2020-03-17 | $7.46 | $7.92 | $6.78 | $6.80 | $6.80 | 134,419 |
| 2020-03-16 | $7.14 | $7.72 | $6.93 | $7.34 | $7.34 | 370,983 |
| 2020-03-13 | $8.05 | $8.57 | $7.52 | $7.72 | $7.72 | 107,433 |
| 2020-03-12 | $9.02 | $9.02 | $7.70 | $7.81 | $7.81 | 262,787 |
| 2020-03-11 | $8.69 | $9.36 | $8.51 | $9.35 | $9.35 | 146,333 |
| 2020-03-10 | $8.78 | $9.08 | $8.56 | $8.87 | $8.87 | 164,790 |
| 2020-03-09 | $8.70 | $8.90 | $8.24 | $8.61 | $8.61 | 188,357 |
| 2020-03-06 | $8.90 | $9.42 | $8.83 | $9.15 | $9.15 | 166,225 |
| 2020-03-05 | $9.29 | $9.47 | $9.14 | $9.15 | $9.15 | 88,507 |
| 2020-03-04 | $9.20 | $9.65 | $9.20 | $9.48 | $9.48 | 166,622 |
| 2020-03-03 | $9.51 | $9.62 | $8.93 | $9.16 | $9.16 | 556,763 |
| 2020-03-02 | $9.04 | $9.54 | $8.92 | $9.45 | $9.45 | 207,788 |
| 2020-02-28 | $8.66 | $9.25 | $8.64 | $9.04 | $9.04 | 234,161 |
| 2020-02-27 | $9.06 | $9.25 | $8.40 | $8.76 | $8.76 | 174,881 |
| 2020-02-26 | $8.85 | $9.06 | $8.85 | $8.88 | $8.88 | 95,050 |
| 2020-02-25 | $9.09 | $9.11 | $8.83 | $8.85 | $8.85 | 268,030 |
| 2020-02-24 | $9.10 | $9.33 | $9.00 | $9.05 | $9.05 | 209,100 |
| 2020-02-21 | $9.49 | $9.87 | $9.20 | $9.34 | $9.34 | 444,907 |
| 2020-02-20 | $9.85 | $9.97 | $9.19 | $9.56 | $9.56 | 381,635 |
| 2020-02-19 | $10.42 | $10.74 | $9.81 | $9.83 | $9.83 | 463,895 |
| 2020-02-18 | $10.54 | $10.93 | $10.26 | $10.36 | $10.36 | 219,412 |
| 2020-02-14 | $10.57 | $10.65 | $10.29 | $10.55 | $10.55 | 195,056 |
| 2020-02-13 | $10.67 | $10.75 | $10.48 | $10.54 | $10.54 | 64,179 |
| 2020-02-12 | $10.61 | $10.78 | $10.13 | $10.72 | $10.72 | 43,511 |
| 2020-02-11 | $10.67 | $10.82 | $10.50 | $10.53 | $10.53 | 41,446 |
| 2020-02-10 | $10.97 | $11.00 | $10.63 | $10.68 | $10.68 | 79,661 |
| 2020-02-07 | $10.75 | $11.05 | $10.58 | $10.98 | $10.98 | 86,563 |
| 2020-02-06 | $10.68 | $10.97 | $10.45 | $10.71 | $10.71 | 145,420 |
| 2020-02-05 | $10.42 | $10.71 | $10.38 | $10.69 | $10.69 | 83,544 |
| 2020-02-04 | $10.34 | $10.65 | $10.19 | $10.38 | $10.38 | 75,569 |
| 2020-02-03 | $10.58 | $10.71 | $9.83 | $10.27 | $10.27 | 234,345 |
| 2020-01-31 | $10.89 | $11.03 | $10.45 | $10.60 | $10.60 | 68,866 |
| 2020-01-30 | $11.19 | $11.42 | $10.68 | $10.89 | $10.89 | 98,513 |
| 2020-01-29 | $11.51 | $11.65 | $11.18 | $11.27 | $11.27 | 75,538 |
| 2020-01-28 | $11.60 | $11.80 | $11.53 | $11.56 | $11.56 | 61,332 |
| 2020-01-27 | $11.76 | $11.77 | $11.33 | $11.59 | $11.59 | 154,380 |
| 2020-01-24 | $12.17 | $12.33 | $11.83 | $11.85 | $11.85 | 105,742 |
| 2020-01-23 | $12.21 | $12.30 | $12.02 | $12.16 | $12.16 | 80,017 |
| 2020-01-22 | $12.50 | $12.50 | $12.13 | $12.18 | $12.18 | 117,210 |
| 2020-01-21 | $12.11 | $12.32 | $11.97 | $12.07 | $12.07 | 141,429 |
| 2020-01-17 | $12.10 | $12.23 | $11.90 | $12.13 | $12.13 | 98,078 |
| 2020-01-16 | $12.45 | $12.69 | $12.12 | $12.13 | $12.13 | 62,842 |
| 2020-01-15 | $12.49 | $12.79 | $12.31 | $12.39 | $12.39 | 68,621 |
| 2020-01-14 | $11.94 | $12.56 | $11.69 | $12.51 | $12.51 | 267,582 |
| 2020-01-13 | $12.05 | $12.20 | $11.90 | $11.92 | $11.92 | 90,264 |
| 2020-01-10 | $12.19 | $12.24 | $11.96 | $12.01 | $12.01 | 76,070 |
| 2020-01-09 | $12.53 | $12.80 | $11.99 | $12.06 | $12.06 | 114,992 |
| 2020-01-08 | $12.41 | $12.68 | $12.14 | $12.47 | $12.47 | 98,172 |
| 2020-01-07 | $12.40 | $12.59 | $12.18 | $12.44 | $12.44 | 140,186 |
| 2020-01-06 | $12.38 | $12.58 | $12.30 | $12.48 | $12.48 | 115,383 |
| 2020-01-03 | $12.32 | $12.43 | $12.21 | $12.40 | $12.40 | 96,201 |
| 2020-01-02 | $12.39 | $12.67 | $12.35 | $12.41 | $12.41 | 129,076 |
| 2019-12-31 | $12.41 | $12.59 | $12.28 | $12.29 | $12.29 | 130,787 |
| 2019-12-30 | $12.53 | $12.60 | $12.29 | $12.42 | $12.42 | 130,489 |
| 2019-12-27 | $12.68 | $12.77 | $12.43 | $12.51 | $12.51 | 66,884 |
| 2019-12-26 | $12.63 | $12.91 | $12.53 | $12.70 | $12.70 | 89,797 |
| 2019-12-24 | $12.42 | $12.65 | $12.29 | $12.64 | $12.64 | 147,528 |
| 2019-12-23 | $12.36 | $12.48 | $12.31 | $12.41 | $12.41 | 221,800 |
| 2019-12-20 | $12.34 | $12.53 | $12.09 | $12.38 | $12.38 | 407,435 |
| 2019-12-19 | $12.19 | $12.50 | $12.19 | $12.25 | $12.25 | 243,166 |
| 2019-12-18 | $12.00 | $12.32 | $11.96 | $12.27 | $12.27 | 195,744 |
| 2019-12-17 | $11.61 | $12.26 | $11.19 | $12.08 | $12.08 | 504,517 |
| 2019-12-16 | $12.73 | $12.94 | $12.61 | $12.79 | $12.79 | 190,112 |
| 2019-12-13 | $12.68 | $12.75 | $12.64 | $12.64 | $12.64 | 174,472 |
| 2019-12-12 | $12.48 | $12.69 | $12.42 | $12.67 | $12.67 | 412,883 |
| 2019-12-11 | $12.69 | $12.70 | $12.38 | $12.47 | $12.47 | 386,419 |
| 2019-12-10 | $13.01 | $13.20 | $12.60 | $12.69 | $12.69 | 298,385 |
| 2019-12-09 | $12.49 | $13.14 | $12.43 | $13.02 | $13.02 | 392,484 |
| 2019-12-06 | $12.65 | $12.68 | $12.48 | $12.53 | $12.53 | 250,976 |
| 2019-12-05 | $12.70 | $12.73 | $12.35 | $12.63 | $12.63 | 257,674 |
| 2019-12-04 | $12.63 | $12.80 | $12.31 | $12.67 | $12.67 | 362,078 |
| 2019-12-03 | $12.15 | $12.79 | $12.01 | $12.53 | $12.53 | 2,066,889 |
| 2019-12-02 | $11.80 | $12.38 | $11.58 | $12.22 | $12.22 | 603,171 |
| 2019-11-29 | $10.97 | $11.92 | $10.66 | $11.78 | $11.78 | 645,636 |
| 2019-11-27 | $10.64 | $10.75 | $10.53 | $10.62 | $10.62 | 136,378 |
| 2019-11-26 | $10.28 | $10.65 | $10.18 | $10.57 | $10.57 | 238,105 |
| 2019-11-25 | $10.04 | $10.30 | $10.01 | $10.25 | $10.25 | 135,312 |
| 2019-11-22 | $10.16 | $10.25 | $9.96 | $10.01 | $10.01 | 110,471 |
| 2019-11-21 | $10.05 | $10.15 | $10.04 | $10.13 | $10.13 | 141,821 |
| 2019-11-20 | $10.11 | $10.22 | $10.00 | $10.07 | $10.07 | 232,151 |
| 2019-11-19 | $9.93 | $10.20 | $9.77 | $10.11 | $10.11 | 370,262 |
| 2019-11-18 | $10.06 | $10.09 | $9.68 | $9.89 | $9.89 | 378,619 |
| 2019-11-15 | $9.80 | $10.15 | $9.70 | $10.10 | $10.10 | 246,536 |
| 2019-11-14 | $9.76 | $9.91 | $9.51 | $9.75 | $9.75 | 324,102 |
| 2019-11-13 | $9.46 | $9.86 | $9.01 | $9.76 | $9.76 | 241,679 |
| 2019-11-12 | $9.65 | $9.94 | $9.50 | $9.50 | $9.50 | 385,960 |
| 2019-11-11 | $10.14 | $10.26 | $9.63 | $9.71 | $9.71 | 396,065 |
| 2019-11-08 | $8.70 | $10.62 | $8.33 | $10.27 | $10.27 | 1,363,547 |
| 2019-11-07 | $9.89 | $10.08 | $9.80 | $9.93 | $9.93 | 437,740 |
| 2019-11-06 | $10.04 | $10.30 | $9.73 | $9.84 | $9.84 | 274,548 |
| 2019-11-05 | $9.87 | $10.19 | $9.55 | $10.00 | $10.00 | 694,614 |
| 2019-11-04 | $9.63 | $9.94 | $9.41 | $9.81 | $9.81 | 305,378 |
| 2019-11-01 | $9.66 | $10.00 | $9.66 | $9.68 | $9.68 | 392,187 |
| 2019-10-31 | $9.24 | $9.80 | $9.17 | $9.67 | $9.67 | 975,014 |
| 2019-10-30 | $8.83 | $9.24 | $8.81 | $9.16 | $9.16 | 876,913 |
| 2019-10-29 | $8.93 | $9.05 | $8.62 | $8.80 | $8.80 | 440,628 |
| 2019-10-28 | $8.94 | $9.25 | $8.84 | $8.94 | $8.94 | 294,554 |
| 2019-10-25 | $8.93 | $9.00 | $8.69 | $8.89 | $8.89 | 134,536 |
| 2019-10-24 | $8.74 | $9.01 | $8.61 | $8.86 | $8.86 | 264,148 |
| 2019-10-23 | $8.81 | $8.98 | $8.55 | $8.71 | $8.71 | 245,318 |
| 2019-10-22 | $8.61 | $9.05 | $8.61 | $8.81 | $8.81 | 267,285 |
| 2019-10-21 | $8.67 | $8.71 | $8.26 | $8.61 | $8.61 | 469,574 |
| 2019-10-18 | $8.85 | $8.90 | $8.26 | $8.55 | $8.55 | 549,441 |
| 2019-10-17 | $9.20 | $9.29 | $8.83 | $8.85 | $8.85 | 474,599 |
| 2019-10-16 | $9.51 | $9.59 | $9.23 | $9.24 | $9.24 | 550,410 |
| 2019-10-15 | $9.60 | $9.65 | $9.39 | $9.58 | $9.58 | 331,770 |
| 2019-10-14 | $9.59 | $9.68 | $9.37 | $9.61 | $9.61 | 273,815 |
| 2019-10-11 | $9.74 | $9.90 | $9.56 | $9.63 | $9.63 | 195,552 |
| 2019-10-10 | $9.73 | $9.82 | $9.55 | $9.63 | $9.63 | 331,946 |
| 2019-10-09 | $9.92 | $9.93 | $9.61 | $9.74 | $9.74 | 129,696 |
| 2019-10-08 | $9.93 | $10.02 | $9.73 | $9.86 | $9.86 | 149,940 |
| 2019-10-07 | $10.02 | $10.15 | $9.81 | $10.00 | $10.00 | 158,236 |
| 2019-10-04 | $10.33 | $10.49 | $10.00 | $10.12 | $10.12 | 176,935 |
| 2019-10-03 | $10.07 | $10.44 | $9.81 | $10.28 | $10.28 | 221,102 |
| 2019-10-02 | $9.68 | $10.10 | $9.40 | $10.04 | $10.04 | 427,395 |
| 2019-10-01 | $10.66 | $10.71 | $9.74 | $9.77 | $9.77 | 291,225 |
| 2019-09-30 | $10.80 | $10.85 | $10.27 | $10.70 | $10.70 | 438,222 |
| 2019-09-27 | $10.58 | $10.90 | $10.55 | $10.80 | $10.80 | 115,310 |
| 2019-09-26 | $10.61 | $10.75 | $10.38 | $10.57 | $10.57 | 212,255 |
| 2019-09-25 | $10.55 | $10.71 | $10.24 | $10.64 | $10.64 | 150,436 |
| 2019-09-24 | $10.94 | $11.06 | $10.53 | $10.60 | $10.60 | 164,640 |
| 2019-09-23 | $10.84 | $11.00 | $10.55 | $10.91 | $10.91 | 481,894 |
| 2019-09-20 | $10.80 | $11.08 | $10.65 | $10.90 | $10.90 | 199,499 |
| 2019-09-19 | $10.80 | $11.16 | $10.26 | $10.89 | $10.89 | 470,785 |
| 2019-09-18 | $11.59 | $11.66 | $11.05 | $11.35 | $11.35 | 181,421 |
| 2019-09-17 | $11.70 | $11.80 | $11.55 | $11.59 | $11.59 | 155,141 |
| 2019-09-16 | $11.90 | $12.13 | $11.61 | $11.72 | $11.72 | 219,444 |
| 2019-09-13 | $11.59 | $12.00 | $11.31 | $11.82 | $11.82 | 406,097 |
| 2019-09-12 | $11.36 | $11.60 | $11.15 | $11.56 | $11.56 | 254,215 |
| 2019-09-11 | $11.87 | $12.00 | $11.10 | $11.31 | $11.31 | 619,830 |
| 2019-09-10 | $11.22 | $11.89 | $10.97 | $11.81 | $11.81 | 469,775 |
| 2019-09-09 | $10.37 | $11.51 | $10.37 | $11.36 | $11.36 | 563,276 |
| 2019-09-06 | $9.85 | $10.42 | $9.85 | $10.35 | $10.35 | 287,785 |
| 2019-09-05 | $9.52 | $9.91 | $9.38 | $9.82 | $9.82 | 271,849 |
| 2019-09-04 | $9.21 | $9.70 | $9.21 | $9.37 | $9.37 | 383,564 |
| 2019-09-03 | $9.50 | $9.55 | $9.12 | $9.13 | $9.13 | 173,144 |
| 2019-08-30 | $9.91 | $9.94 | $9.50 | $9.51 | $9.51 | 204,545 |
| 2019-08-29 | $10.15 | $10.20 | $9.72 | $9.91 | $9.91 | 175,699 |
| 2019-08-28 | $10.17 | $10.28 | $9.92 | $10.07 | $10.07 | 254,290 |
| 2019-08-27 | $10.04 | $10.30 | $10.00 | $10.16 | $10.16 | 419,568 |
| 2019-08-26 | $9.98 | $10.13 | $9.85 | $10.01 | $10.01 | 263,617 |
| 2019-08-23 | $10.44 | $10.63 | $9.87 | $9.88 | $9.88 | 228,972 |
| 2019-08-22 | $10.64 | $10.64 | $10.43 | $10.47 | $10.47 | 166,402 |
| 2019-08-21 | $10.50 | $10.68 | $10.25 | $10.60 | $10.60 | 789,649 |
| 2019-08-20 | $10.54 | $10.61 | $10.21 | $10.42 | $10.42 | 563,756 |
| 2019-08-19 | $10.64 | $10.75 | $10.27 | $10.56 | $10.56 | 772,716 |
| 2019-08-16 | $10.19 | $10.53 | $10.10 | $10.50 | $10.50 | 512,093 |
| 2019-08-15 | $10.00 | $10.28 | $9.79 | $10.07 | $10.07 | 340,799 |
| 2019-08-14 | $10.21 | $10.31 | $9.83 | $10.03 | $10.03 | 819,029 |
| 2019-08-13 | $9.99 | $10.23 | $9.86 | $10.11 | $10.11 | 358,850 |
| 2019-08-12 | $10.43 | $10.73 | $9.86 | $10.03 | $10.03 | 466,887 |
| 2019-08-09 | $10.61 | $10.73 | $10.24 | $10.51 | $10.51 | 302,043 |
| 2019-08-08 | $10.46 | $10.69 | $10.42 | $10.49 | $10.49 | 260,671 |
| 2019-08-07 | $10.18 | $10.71 | $10.07 | $10.30 | $10.30 | 223,872 |
| 2019-08-06 | $10.45 | $10.64 | $10.04 | $10.31 | $10.31 | 268,640 |
| 2019-08-05 | $10.50 | $10.66 | $10.05 | $10.41 | $10.41 | 315,499 |
| 2019-08-02 | $11.75 | $11.83 | $9.64 | $10.59 | $10.59 | 1,788,051 |
| 2019-08-01 | $10.37 | $10.94 | $10.05 | $10.85 | $10.85 | 866,374 |
| 2019-07-31 | $10.18 | $10.61 | $10.02 | $10.43 | $10.43 | 294,123 |
| 2019-07-30 | $10.49 | $10.49 | $10.18 | $10.23 | $10.23 | 85,192 |
| 2019-07-29 | $10.77 | $10.85 | $10.41 | $10.45 | $10.45 | 132,686 |
| 2019-07-26 | $10.56 | $10.83 | $10.55 | $10.71 | $10.71 | 229,264 |
| 2019-07-25 | $10.68 | $10.78 | $10.48 | $10.49 | $10.49 | 87,657 |
| 2019-07-24 | $10.56 | $10.79 | $10.50 | $10.68 | $10.68 | 125,021 |
| 2019-07-23 | $10.57 | $10.72 | $10.43 | $10.61 | $10.61 | 138,443 |
| 2019-07-22 | $10.60 | $10.89 | $10.40 | $10.46 | $10.46 | 102,164 |
| 2019-07-19 | $10.42 | $10.94 | $10.16 | $10.56 | $10.56 | 1,158,271 |
| 2019-07-18 | $10.73 | $11.20 | $10.20 | $10.34 | $10.34 | 635,009 |
| 2019-07-17 | $12.70 | $12.72 | $10.63 | $10.70 | $10.70 | 1,025,560 |
| 2019-07-16 | $12.95 | $13.06 | $12.69 | $12.74 | $12.74 | 178,346 |
| 2019-07-15 | $12.90 | $13.23 | $12.76 | $12.90 | $12.90 | 166,537 |
| 2019-07-12 | $12.27 | $13.08 | $12.01 | $12.89 | $12.89 | 353,010 |
| 2019-07-11 | $12.50 | $12.83 | $12.03 | $12.25 | $12.25 | 286,202 |
| 2019-07-10 | $12.51 | $12.88 | $12.27 | $12.46 | $12.46 | 163,006 |
| 2019-07-09 | $12.30 | $12.81 | $11.72 | $12.46 | $12.46 | 343,160 |
| 2019-07-08 | $12.98 | $12.98 | $12.27 | $12.30 | $12.30 | 485,121 |
| 2019-07-05 | $13.33 | $13.37 | $12.86 | $13.02 | $13.02 | 209,523 |
| 2019-07-03 | $13.38 | $13.50 | $13.28 | $13.35 | $13.35 | 205,631 |
| 2019-07-02 | $13.46 | $13.51 | $13.22 | $13.40 | $13.40 | 244,094 |
| 2019-07-01 | $13.86 | $13.86 | $13.43 | $13.43 | $13.43 | 324,966 |
| 2019-06-28 | $13.74 | $14.03 | $13.51 | $13.71 | $13.71 | 240,332 |
| 2019-06-27 | $13.71 | $13.83 | $13.59 | $13.71 | $13.71 | 153,370 |
| 2019-06-26 | $13.52 | $13.86 | $13.34 | $13.69 | $13.69 | 203,077 |
| 2019-06-25 | $13.82 | $13.98 | $13.40 | $13.49 | $13.49 | 192,827 |
| 2019-06-24 | $14.51 | $14.58 | $13.46 | $13.79 | $13.79 | 395,315 |
| 2019-06-21 | $13.95 | $14.60 | $13.85 | $14.42 | $14.42 | 1,080,296 |
| 2019-06-20 | $14.00 | $14.25 | $13.84 | $14.10 | $14.10 | 241,984 |
| 2019-06-19 | $14.01 | $14.13 | $13.68 | $13.88 | $13.88 | 340,867 |
| 2019-06-18 | $13.97 | $14.35 | $13.72 | $14.02 | $14.02 | 648,600 |
| 2019-06-17 | $13.43 | $13.83 | $12.97 | $13.60 | $13.60 | 630,183 |
| 2019-06-14 | $13.61 | $13.61 | $12.72 | $13.45 | $13.45 | 856,945 |
| 2019-06-13 | $13.92 | $13.92 | $13.10 | $13.50 | $13.50 | 694,713 |
| 2019-06-12 | $14.67 | $14.67 | $13.02 | $13.82 | $13.82 | 1,360,684 |
| 2019-06-11 | $14.69 | $14.96 | $14.21 | $14.71 | $14.71 | 309,123 |
| 2019-06-10 | $15.24 | $15.45 | $14.20 | $14.54 | $14.54 | 742,045 |
| 2019-06-07 | $15.43 | $15.86 | $14.93 | $15.17 | $15.17 | 559,777 |
| 2019-06-06 | $15.30 | $16.14 | $15.18 | $15.42 | $15.42 | 514,994 |
| 2019-06-05 | $15.01 | $15.51 | $14.50 | $15.35 | $15.35 | 608,575 |
| 2019-06-04 | $15.50 | $15.70 | $14.68 | $14.99 | $14.99 | 1,317,970 |
| 2019-06-03 | $16.05 | $16.12 | $15.25 | $15.40 | $15.40 | 396,904 |
| 2019-05-31 | $15.76 | $16.03 | $15.61 | $16.00 | $16.00 | 1,717,464 |
| 2019-05-30 | $15.50 | $15.81 | $15.49 | $15.80 | $15.80 | 1,213,283 |
| 2019-05-29 | $15.50 | $15.65 | $15.15 | $15.45 | $15.45 | 628,541 |
| 2019-05-28 | $15.85 | $16.03 | $15.50 | $15.59 | $15.59 | 721,948 |
| 2019-05-24 | $15.79 | $15.99 | $15.48 | $15.77 | $15.77 | 198,282 |
| 2019-05-23 | $15.52 | $15.57 | $15.06 | $15.47 | $15.47 | 420,100 |
| 2019-05-22 | $15.20 | $15.48 | $15.06 | $15.45 | $15.45 | 172,938 |
| 2019-05-21 | $15.28 | $15.50 | $15.06 | $15.28 | $15.28 | 227,202 |
| 2019-05-20 | $15.43 | $15.62 | $14.74 | $15.07 | $15.07 | 444,651 |
| 2019-05-17 | $15.82 | $16.16 | $15.50 | $15.56 | $15.56 | 415,932 |
| 2019-05-16 | $15.35 | $16.05 | $15.35 | $15.97 | $15.97 | 1,300,292 |
| 2019-05-15 | $14.88 | $15.57 | $14.66 | $15.35 | $15.35 | 572,040 |
| 2019-05-14 | $14.65 | $15.06 | $14.37 | $14.97 | $14.97 | 864,237 |
| 2019-05-13 | $15.11 | $15.25 | $14.30 | $14.50 | $14.50 | 800,675 |
| 2019-05-10 | $15.67 | $15.70 | $14.97 | $15.10 | $15.10 | 872,856 |
| 2019-05-09 | $15.11 | $15.64 | $14.77 | $15.51 | $15.51 | 2,488,653 |
| 2019-05-08 | $14.94 | $15.60 | $14.75 | $15.33 | $15.33 | 1,944,173 |
| 2019-05-07 | $14.06 | $15.10 | $14.01 | $15.01 | $15.01 | 862,898 |
| 2019-05-06 | $14.78 | $15.41 | $14.46 | $14.82 | $14.82 | 1,468,431 |
| 2019-05-03 | $18.00 | $18.75 | $14.21 | $15.25 | $15.25 | 17,404,223 |
Sciplay Corp - Class A (SCPL) News Headlines
Recent Sciplay Corp - Class A (SCPL) News
Similar Companies to Sciplay Corp - Class A (SCPL) 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 |