Sciplay Corp - Class A (SCPL) Exchange: NASDAQ

Data as of March 29, 2024

$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 March 29, 2024
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, SciPlay’s 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. Sciplay’s 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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.