Dark

SGMS
Scientific Games Corp Common Stock
stock NASDAQ

Inactive

Apr 28, 2022

58.09USD+2.361%(+1.34)521,280

Pre-market

0.00USD-100.000%(-56.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-28	57.9200	58.5700	55.6850	58.0900	+2.361%	521,280	0.000%
2022-04-27	57.3500	58.4100	55.6100	56.7500	-1.098%	452,355	+2.361%
2022-04-26	60.0600	60.4350	57.2500	57.3800	-5.919%	854,459	+1.237%
2022-04-25	57.6100	61.1700	57.5150	60.9900	+3.883%	978,861	-4.755%
2022-04-22	59.3000	60.2600	58.1000	58.7100	-1.526%	477,093	-1.056%
2022-04-21	62.5700	63.6900	58.7300	59.6200	-3.605%	606,483	-2.566%
2022-04-20	64.0900	64.0900	61.5700	61.8500	-1.340%	591,611	-6.079%
2022-04-19	58.5900	63.9550	58.5900	62.6900	+6.834%	748,834	-7.338%
2022-04-18	60.3600	60.3600	58.0500	58.6800	-1.527%	787,132	-1.005%
2022-04-14	59.7700	60.6300	59.4200	59.5900	+0.506%	861,560	-2.517%
2022-04-13	57.6300	60.0300	57.6300	59.2900	+2.827%	589,377	-2.024%
2022-04-12	58.1600	59.4700	56.9600	57.6600	+0.787%	535,138	+0.746%
2022-04-11	56.6400	58.8900	56.4700	57.2100	-0.591%	658,782	+1.538%
2022-04-08	56.6400	58.7300	56.2500	57.5500	+0.806%	627,926	+0.938%
2022-04-07	56.6800	57.8975	55.9000	57.0900	-0.070%	1,015,194	+1.752%
2022-04-06	60.7100	61.8800	57.0600	57.1300	-7.795%	1,120,959	+1.680%
2022-04-05	63.1300	63.8300	60.5600	61.9600	-2.024%	721,183	-6.246%
2022-04-04	60.7700	64.2200	60.2100	63.2400	+4.065%	727,308	-8.144%
2022-04-01	59.2600	61.1200	58.8100	60.7700	+3.438%	843,865	-4.410%
2022-03-31	60.7400	61.2300	58.7400	58.7500	-3.005%	669,306	-1.123%
2022-03-30	61.6200	62.0700	59.5900	60.5700	-2.824%	448,996	-4.094%
2022-03-29	59.7000	62.6550	59.6900	62.3300	+5.895%	634,399	-6.803%
2022-03-28	59.2600	60.3400	57.8300	58.8600	-1.059%	678,042	-1.308%
2022-03-25	61.5300	61.7566	58.7500	59.4900	-2.219%	365,164	-2.353%
2022-03-24	59.5500	60.8800	58.1600	60.8400	+3.084%	346,858	-4.520%
2022-03-23	59.8800	61.3950	58.5300	59.0200	-3.986%	758,846	-1.576%
2022-03-22	60.4300	62.0100	60.4300	61.4700	+1.671%	1,791,557	-5.499%
2022-03-21	61.0500	61.4200	59.3700	60.4600	-2.735%	834,897	-3.920%
2022-03-18	60.3400	62.3300	57.0000	62.1600	+1.172%	1,154,735	-6.548%
2022-03-17	60.6900	62.2600	59.7700	61.4400	-0.871%	793,455	-5.452%
2022-03-16	60.0400	62.0800	59.0900	61.9800	+4.625%	830,843	-6.276%
2022-03-15	56.7500	59.7400	56.2600	59.2400	+4.831%	1,294,632	-1.941%
2022-03-14	59.4400	59.4400	55.6900	56.5100	-4.123%	687,791	+2.796%
2022-03-11	60.3700	61.4400	58.8600	58.9400	-1.914%	643,597	-1.442%
2022-03-10	58.1500	60.5650	56.7700	60.0900	+4.124%	1,265,902	-3.328%
2022-03-09	57.1000	59.0850	56.3650	57.7100	+4.642%	486,714	+0.658%
2022-03-08	52.9100	57.8700	52.2200	55.1500	+4.253%	1,087,161	+5.331%
2022-03-07	59.8300	59.9300	52.4800	52.9000	-10.943%	1,196,594	+9.811%
2022-03-04	62.6700	64.4600	58.2300	59.4000	-6.560%	869,500	-2.205%
2022-03-03	61.9900	65.4100	61.4180	63.5700	+2.549%	1,400,525	-8.620%
2022-03-02	64.7600	68.6000	61.5800	61.9900	+7.435%	2,104,154	-6.291%
2022-03-01	61.8800	62.2400	56.7300	57.7000	-8.296%	1,560,842	+0.676%
2022-02-28	61.8300	63.4050	61.3900	62.9200	+0.463%	762,740	-7.676%
2022-02-25	61.2300	62.6400	59.2100	62.6300	+2.976%	599,582	-7.249%
2022-02-24	57.3300	61.2500	56.3500	60.8200	+0.862%	755,277	-4.489%
2022-02-23	61.4000	62.3400	60.2100	60.3000	-0.017%	383,863	-3.665%
2022-02-22	60.6600	62.2300	59.7150	60.3100	-2.521%	592,617	-3.681%
2022-02-18	63.2900	64.0700	61.7000	61.8700	-3.298%	441,495	-6.110%
2022-02-17	65.5000	66.2100	63.4000	63.9800	-3.266%	494,537	-9.206%
2022-02-16	63.9000	66.5300	62.6600	66.1400	+2.147%	497,724	-12.171%
2022-02-15	63.3000	65.0500	62.6200	64.7500	+5.011%	651,510	-10.286%
2022-02-14	62.3800	63.5500	61.4400	61.6600	-1.170%	487,233	-5.790%
2022-02-11	63.5000	64.4400	61.7350	62.3900	-1.110%	615,735	-6.892%
2022-02-10	62.9600	65.4800	62.2600	63.0900	-1.622%	1,061,546	-7.925%
2022-02-09	62.7100	64.2900	61.6900	64.1300	+3.186%	828,245	-9.418%
2022-02-08	60.7900	62.4100	59.1600	62.1500	+2.288%	623,367	-6.533%
2022-02-07	58.9200	61.2200	58.3000	60.7600	+2.966%	541,052	-4.394%
2022-02-04	56.9000	59.5400	55.9900	59.0100	+3.617%	1,383,601	-1.559%
2022-02-03	57.8000	59.8300	56.4900	56.9500	-2.249%	823,938	+2.002%
2022-02-02	59.4000	59.4000	56.7050	58.2600	-2.673%	561,284	-0.292%
2022-02-01	58.2900	60.1400	57.5700	59.8600	+3.744%	759,694	-2.957%
2022-01-31	54.2800	57.8100	53.7400	57.7000	+5.234%	1,273,566	+0.676%
2022-01-28	54.4900	55.1700	52.6000	54.8300	-0.182%	1,196,350	+5.946%
2022-01-27	58.1100	59.4200	54.1500	54.9300	-3.275%	614,462	+5.753%
2022-01-26	58.4800	60.6700	56.3300	56.7900	-2.069%	517,321	+2.289%
2022-01-25	58.3400	59.8100	57.1500	57.9900	-2.226%	658,949	+0.172%
2022-01-24	54.4900	59.5100	53.0800	59.3100	+5.722%	1,185,154	-2.057%
2022-01-21	57.0200	58.7200	55.8500	56.1000	-2.891%	882,208	+3.547%
2022-01-20	59.1100	61.7300	57.5900	57.7700	-1.534%	780,387	+0.554%
2022-01-19	60.8300	61.7200	58.5700	58.6700	-3.678%	810,424	-0.989%
2022-01-18	61.0000	63.5500	60.4900	60.9100	-0.636%	893,235	-4.630%
2022-01-14	60.9600	63.8800	59.8000	61.3000	-0.341%	717,295	-5.237%
2022-01-13	62.1000	63.7450	61.3300	61.5100	-1.220%	465,212	-5.560%
2022-01-12	64.8000	64.8000	62.0600	62.2700	-2.825%	605,782	-6.713%
2022-01-11	62.5000	64.4300	62.0100	64.0800	+1.682%	443,631	-9.348%
2022-01-10	62.3200	63.0800	60.8900	63.0200	-0.865%	1,147,527	-7.823%
2022-01-07	62.3900	65.0700	61.4250	63.5700	+1.501%	652,294	-8.620%
2022-01-06	61.1800	63.6900	60.2300	62.6300	+2.303%	504,557	-7.249%
2022-01-05	64.7900	65.1700	60.9700	61.2200	-4.997%	638,104	-5.113%
2022-01-04	67.3800	68.0850	64.3050	64.4400	-3.864%	732,255	-9.854%
2022-01-03	67.3700	70.5900	66.4510	67.0300	+0.299%	517,744	-13.337%
2021-12-31	66.8300	68.1093	65.8300	66.8300	-0.521%	1,646,214	-13.078%
2021-12-30	65.2700	70.6600	65.0210	67.1800	+2.409%	785,947	-13.531%
2021-12-29	65.6400	66.6000	65.2600	65.6000	-0.621%	1,143,708	-11.448%
2021-12-28	66.8000	67.9600	65.9000	66.0100	-1.742%	558,570	-11.998%
2021-12-27	68.1288	68.4000	66.1800	67.1800	-0.841%	775,846	-13.531%
2021-12-23	66.0000	69.6500	65.2500	67.7500	+8.958%	3,273,429	-14.258%
2021-12-22	61.4900	63.3900	61.1600	62.1800	+0.534%	643,475	-6.578%
2021-12-21	59.2900	62.0300	58.9100	61.8500	+5.745%	1,261,534	-6.079%
2021-12-20	58.3900	59.8900	57.4000	58.4900	-3.178%	569,555	-0.684%
2021-12-17	57.5600	61.7300	56.7900	60.4100	+5.464%	1,349,172	-3.840%
2021-12-16	61.1200	61.8000	56.7900	57.2800	-4.310%	798,881	+1.414%
2021-12-15	57.8800	60.4650	56.8400	59.8600	+2.835%	1,187,793	-2.957%
2021-12-14	59.2400	60.2600	57.9300	58.2100	-2.577%	994,808	-0.206%
2021-12-13	61.7700	62.8500	58.9300	59.7500	-5.279%	686,359	-2.778%
2021-12-10	62.9500	63.7850	62.1400	63.0800	+0.191%	621,891	-7.911%
2021-12-09	64.1500	66.1100	62.9000	62.9600	-3.049%	535,348	-7.735%
2021-12-08	64.6500	66.9650	64.5100	64.9400	+1.027%	680,392	-10.548%
2021-12-07	65.0800	66.5000	63.8600	64.2800	+1.085%	1,034,484	-9.630%
2021-12-06	59.2000	64.1100	58.2900	63.5900	+7.597%	801,918	-8.649%
2021-12-03	62.1800	62.1800	57.9200	59.1000	-4.446%	2,399,562	-1.709%
2021-12-02	60.4400	62.0400	59.2000	61.8500	+3.101%	1,821,930	-6.079%
2021-12-01	65.8100	66.8600	59.4600	59.9900	-5.972%	1,627,794	-3.167%
2021-11-30	63.4300	65.2100	62.3100	63.8000	-0.235%	1,489,232	-8.950%
2021-11-29	66.5200	66.5200	62.7300	63.9500	-2.067%	1,141,254	-9.163%
2021-11-26	61.5200	65.7500	61.4000	65.3000	-0.700%	615,336	-11.041%
2021-11-24	65.4000	66.8400	64.0000	65.7600	-0.333%	509,177	-11.664%
2021-11-23	67.4800	67.6700	65.0000	65.9800	-2.078%	641,187	-11.958%
2021-11-22	68.1500	68.9000	66.1400	67.3800	-0.340%	554,716	-13.787%
2021-11-19	66.5800	70.0400	66.2700	67.6100	-1.227%	564,894	-14.081%
2021-11-18	69.1500	69.5900	67.4400	68.4500	-0.725%	657,118	-15.135%
2021-11-17	69.0000	69.1800	67.2400	68.9500	-0.159%	777,307	-15.751%
2021-11-16	70.2800	70.6800	67.8600	69.0600	-2.195%	973,097	-15.885%
2021-11-15	72.1200	72.3000	69.7700	70.6100	-1.712%	663,893	-17.731%
2021-11-12	73.9600	73.9600	70.6350	71.8400	-2.511%	640,425	-19.140%
2021-11-11	78.9500	78.9500	71.7200	73.6900	-4.237%	1,028,557	-21.170%
2021-11-10	75.9300	79.5700	75.9300	76.9500	-3.632%	799,791	-24.509%
2021-11-09	79.6800	80.7900	78.6000	79.8500	+1.371%	672,111	-27.251%
2021-11-08	81.6200	82.5500	78.5500	78.7700	-3.645%	519,928	-26.254%
2021-11-05	82.1800	83.8200	81.6100	81.7500	+2.456%	601,304	-28.942%
2021-11-04	83.1700	83.3100	79.2000	79.7900	-3.705%	849,233	-27.196%
2021-11-03	80.0000	84.1580	78.9400	82.8600	+0.315%	912,372	-29.894%
2021-11-02	85.0000	85.0000	81.3300	82.6000	-3.595%	580,418	-29.673%
2021-11-01	81.0000	87.8500	80.6700	85.6800	+7.033%	2,078,082	-32.201%
2021-10-29	81.3100	82.7700	78.4300	80.0500	-2.378%	817,820	-27.433%
2021-10-28	86.5900	87.7200	75.1200	82.0000	-7.948%	2,537,740	-29.159%
2021-10-27	88.7600	90.2000	87.4000	89.0800	+0.746%	644,703	-34.789%
2021-10-26	88.7500	89.7800	87.5500	88.4200	+0.809%	483,509	-34.302%
2021-10-25	85.5400	87.7700	84.8500	87.7100	+2.573%	493,441	-33.770%
2021-10-22	85.1100	85.7600	83.6200	85.5100	+1.652%	665,955	-32.066%
2021-10-21	83.5800	85.4900	83.2600	84.1200	+0.203%	292,742	-30.944%
2021-10-20	83.2200	84.8600	82.0000	83.9500	+0.587%	307,806	-30.804%
2021-10-19	87.0400	87.2100	83.2900	83.4600	-2.111%	419,506	-30.398%
2021-10-18	84.0200	85.6000	82.4200	85.2600	+0.424%	420,067	-31.867%
2021-10-15	88.3100	89.1600	84.7600	84.9000	-1.336%	611,345	-31.578%
2021-10-14	83.9500	86.4900	83.2850	86.0500	+5.042%	587,198	-32.493%
2021-10-13	81.8200	82.7800	80.5000	81.9200	+0.626%	397,373	-29.089%
2021-10-12	78.9600	81.7800	78.5700	81.4100	+4.399%	421,323	-28.645%
2021-10-11	78.6100	79.5200	77.8700	77.9800	-1.154%	421,827	-25.507%
2021-10-08	81.3500	82.8031	78.8700	78.8900	-3.333%	330,632	-26.366%
2021-10-07	80.7100	82.7600	80.0600	81.6100	+2.461%	573,311	-28.820%
2021-10-06	77.5900	80.2986	76.7600	79.6500	+1.568%	650,399	-27.068%
2021-10-05	82.4600	83.4500	77.6400	78.4200	-4.957%	861,708	-25.925%
2021-10-04	85.7000	86.1350	81.9900	82.5100	-4.181%	1,203,399	-29.596%
2021-10-01	84.1300	87.4500	83.9250	86.1100	+3.660%	1,641,008	-32.540%
2021-09-30	84.8000	84.9900	82.8000	83.0700	-1.236%	1,189,998	-30.071%
2021-09-29	82.8300	84.2000	80.5710	84.1100	+1.693%	917,080	-30.936%
2021-09-28	83.5100	84.8000	82.0800	82.7100	-0.289%	2,158,527	-29.767%
2021-09-27	80.7200	83.4300	80.7200	82.9500	+2.055%	845,036	-29.970%
2021-09-24	79.4400	82.5800	79.4400	81.2800	+1.944%	746,918	-28.531%
2021-09-23	78.1600	80.5000	77.5300	79.7300	+3.104%	1,066,430	-27.142%
2021-09-22	75.0400	78.5200	75.0400	77.3300	+4.883%	1,037,829	-24.880%
2021-09-21	73.5800	74.5800	71.0132	73.7300	+0.409%	793,398	-21.213%
2021-09-20	73.3800	75.6750	72.3100	73.4300	-4.038%	1,005,211	-20.891%
2021-09-17	79.2000	80.8400	76.3000	76.5200	-3.615%	9,738,876	-24.085%
2021-09-16	79.0600	81.0000	78.4500	79.3900	+1.044%	1,357,191	-26.830%
2021-09-15	74.8800	79.2000	73.8800	78.5700	+4.928%	1,273,977	-26.066%
2021-09-14	73.7800	75.4500	72.5400	74.8800	+1.463%	1,223,986	-22.423%
2021-09-13	72.4500	74.1200	70.5700	73.8000	+2.614%	1,744,108	-21.287%
2021-09-10	73.9000	74.0275	71.6100	71.9200	-2.322%	724,078	-19.230%
2021-09-09	70.7200	74.4500	70.7100	73.6300	+3.748%	740,790	-21.106%
2021-09-08	72.1500	73.3600	70.3600	70.9700	-2.366%	1,193,700	-18.149%
2021-09-07	70.3700	74.5300	69.6000	72.6900	+3.754%	1,336,019	-20.085%
2021-09-03	71.1900	71.5800	69.0200	70.0600	-1.739%	1,029,281	-17.085%
2021-09-02	72.1800	72.5700	70.9000	71.3000	-0.972%	784,963	-18.527%
2021-09-01	72.6300	73.8200	70.9400	72.0000	-0.484%	1,223,392	-19.319%
2021-08-31	72.6400	73.2800	71.6800	72.3500	-0.276%	1,375,494	-19.710%
2021-08-30	75.0600	75.0600	72.4310	72.5500	-3.189%	373,087	-19.931%
2021-08-27	72.1500	75.2100	71.8400	74.9400	+4.782%	797,710	-22.485%
2021-08-26	74.2700	74.6650	71.1950	71.5200	-4.321%	2,417,244	-18.778%
2021-08-25	71.3800	74.9300	71.0500	74.7500	+4.619%	818,916	-22.288%
2021-08-24	71.0000	71.9300	70.5200	71.4500	+1.535%	765,502	-18.698%
2021-08-23	68.9100	70.7300	68.1500	70.3700	+4.283%	599,361	-17.451%
2021-08-20	65.0500	67.6300	64.9550	67.4800	+3.259%	450,716	-13.915%
2021-08-19	66.3800	67.3900	64.4100	65.3500	-3.056%	648,917	-11.109%
2021-08-18	67.3400	69.1800	66.3900	67.4100	+0.522%	463,148	-13.826%
2021-08-17	68.3200	68.5900	65.3800	67.0600	-3.608%	692,048	-13.376%
2021-08-16	68.6100	70.6500	67.4878	69.5700	-0.458%	614,684	-16.501%
2021-08-13	72.1600	72.6400	69.8100	69.8900	-2.863%	1,757,623	-16.884%
2021-08-12	71.4100	72.1900	69.4700	71.9500	+1.295%	572,491	-19.263%
2021-08-11	67.1700	71.1100	67.0300	71.0300	+5.558%	860,410	-18.218%
2021-08-10	70.2700	71.1700	66.2000	67.2900	-3.830%	937,203	-13.672%
2021-08-09	67.5200	70.1250	64.7500	69.9700	+9.260%	1,440,406	-16.979%
2021-08-06	64.5700	64.5700	62.6200	64.0400	+0.914%	576,072	-9.291%
2021-08-05	61.5000	63.8400	61.5000	63.4600	+4.016%	586,699	-8.462%
2021-08-04	61.5800	62.6200	60.8550	61.0100	-1.755%	584,793	-4.786%
2021-08-03	63.7700	64.0500	60.5500	62.1000	-1.444%	526,808	-6.457%
2021-08-02	62.7200	65.1500	62.0400	63.0100	+2.107%	798,077	-7.808%
2021-07-30	61.2500	62.5000	60.5110	61.7100	-0.772%	460,555	-5.866%
2021-07-29	62.6800	63.4200	61.4300	62.1900	-0.257%	405,707	-6.593%
2021-07-28	61.9900	63.1600	60.1300	62.3500	+2.046%	651,994	-6.832%
2021-07-27	61.9000	62.0600	58.6800	61.1000	-2.521%	506,994	-4.926%
2021-07-26	62.7500	63.3600	60.8800	62.6800	+2.872%	683,051	-7.323%
2021-07-23	62.2600	62.4000	60.2600	60.9300	-1.805%	329,543	-4.661%
2021-07-22	63.9300	64.0000	61.2600	62.0500	-2.880%	586,814	-6.382%
2021-07-21	63.7200	65.0200	63.0600	63.8900	+1.996%	872,563	-9.078%
2021-07-20	60.3400	63.3600	59.1600	62.6400	+4.036%	1,293,673	-7.264%
2021-07-19	58.1650	61.4000	57.6400	60.2100	-1.230%	1,600,694	-3.521%
2021-07-16	65.1000	65.1000	60.8400	60.9600	-5.297%	2,210,931	-4.708%
2021-07-15	67.3200	67.6550	63.0900	64.3700	-5.436%	1,645,066	-9.756%
2021-07-14	70.7200	71.1700	67.3200	68.0700	-2.240%	689,846	-14.661%
2021-07-13	71.1000	71.3800	68.8800	69.6300	-2.219%	575,941	-16.573%
2021-07-12	70.6600	71.7900	69.6300	71.2100	-0.028%	478,978	-18.424%
2021-07-09	71.4100	72.1950	70.2200	71.2300	+0.821%	560,477	-18.447%
2021-07-08	69.9400	72.5400	69.7700	70.6500	-2.377%	858,972	-17.778%
2021-07-07	75.2000	75.5600	71.7800	72.3700	-3.494%	716,076	-19.732%
2021-07-06	76.7300	76.8800	73.3501	74.9900	-2.268%	740,971	-22.536%
2021-07-02	77.1300	77.2300	74.7300	76.7300	-0.091%	681,362	-24.293%
2021-07-01	78.9800	79.7599	76.6100	76.8000	-0.826%	1,055,296	-24.362%
2021-06-30	78.0000	79.1300	76.3100	77.4400	-0.309%	1,962,072	-24.987%
2021-06-29	75.9700	80.8100	75.4400	77.6800	+2.264%	939,507	-25.219%
2021-06-28	75.9300	76.1000	73.8200	75.9600	-0.354%	571,427	-23.526%
2021-06-25	78.5700	78.5700	76.0700	76.2300	-2.394%	5,289,833	-23.796%
2021-06-24	79.0400	79.9800	77.3500	78.1000	-0.051%	677,833	-25.621%
2021-06-23	77.7000	79.1700	76.7900	78.1400	+0.373%	1,058,089	-25.659%
2021-06-22	75.3000	78.0900	74.7000	77.8500	+2.326%	1,182,891	-25.382%
2021-06-21	72.8900	76.3000	72.3300	76.0800	+5.170%	1,420,645	-23.646%
2021-06-18	74.3000	75.0350	71.6150	72.3400	-4.388%	1,143,254	-19.699%
2021-06-17	75.1700	77.6400	73.5100	75.6600	+0.040%	877,577	-23.222%
2021-06-16	73.7100	76.0200	73.6600	75.6300	+1.626%	621,134	-23.192%
2021-06-15	74.6100	75.5799	74.1100	74.4200	-0.361%	616,399	-21.943%
2021-06-14	75.5700	76.3200	74.1700	74.6900	-1.399%	739,220	-22.225%
2021-06-11	72.5400	75.7600	72.5400	75.7500	+4.425%	501,924	-23.314%
2021-06-10	75.2900	75.8800	72.4400	72.5400	-3.627%	983,796	-19.920%
2021-06-09	76.6600	77.2899	74.5650	75.2700	-1.634%	526,157	-22.824%
2021-06-08	75.5700	76.8400	75.1400	76.5200	+1.634%	1,224,820	-24.085%
2021-06-07	73.7900	76.1200	73.7900	75.2900	+2.310%	957,568	-22.845%
2021-06-04	74.2900	75.2199	72.8900	73.5900	+0.027%	681,086	-21.063%
2021-06-03	72.0800	74.9600	69.5400	73.5700	-0.782%	956,642	-21.041%
2021-06-02	73.5000	74.5800	71.1287	74.1500	-0.510%	1,541,836	-21.659%
2021-06-01	73.2400	75.0400	71.4900	74.5300	+2.743%	941,581	-22.058%
2021-05-28	72.0800	72.9880	70.8600	72.5400	+0.471%	610,363	-19.920%
2021-05-27	70.0000	72.5500	68.7100	72.2000	+4.185%	1,151,474	-19.543%
2021-05-26	68.6000	69.9498	67.7300	69.3000	+3.914%	702,038	-16.176%
2021-05-25	68.9800	69.9900	65.6700	66.6900	-2.443%	973,723	-12.895%
2021-05-24	65.6600	69.4300	64.7050	68.3600	+5.412%	844,043	-15.023%
2021-05-21	64.8000	65.5400	63.3700	64.8500	+0.902%	489,390	-10.424%
2021-05-20	62.1000	64.6100	61.2800	64.2700	+3.628%	618,677	-9.616%
2021-05-19	59.1600	62.6600	58.5000	62.0200	+1.556%	990,029	-6.337%
2021-05-18	60.0000	62.3400	59.2000	61.0700	+2.621%	1,401,774	-4.880%
2021-05-17	57.5000	60.1000	55.9600	59.5100	+1.831%	1,073,641	-2.386%
2021-05-14	56.9000	59.0500	56.8900	58.4400	+4.957%	838,875	-0.599%
2021-05-13	54.1500	55.8500	52.9800	55.6800	+4.094%	1,247,889	+4.328%
2021-05-12	54.8100	57.2390	53.1600	53.4900	-4.397%	857,948	+8.600%
2021-05-11	51.7000	55.9600	50.7200	55.9500	+7.328%	1,217,274	+3.825%
2021-05-10	54.0100	55.6700	50.7700	52.1300	-6.944%	1,349,525	+11.433%
2021-05-07	53.4100	56.2800	53.0700	56.0200	+5.400%	1,115,985	+3.695%
2021-05-06	55.2800	55.2800	51.8850	53.1500	-3.871%	772,558	+9.294%
2021-05-05	56.7600	57.2800	55.0400	55.2900	-1.426%	457,944	+5.064%
2021-05-04	57.0800	57.5200	54.2400	56.0900	-2.554%	1,227,072	+3.566%
2021-05-03	59.6000	59.6000	56.2400	57.5600	-1.640%	1,905,986	+0.921%
2021-04-30	59.2750	59.5400	57.8900	58.5200	-1.647%	641,223	-0.735%
2021-04-29	59.9900	60.0000	57.6600	59.5000	+0.745%	811,965	-2.370%
2021-04-28	56.5200	59.2200	56.5000	59.0600	+4.958%	1,429,760	-1.642%
2021-04-27	55.1600	57.1300	54.9300	56.2700	+2.179%	1,072,673	+3.234%
2021-04-26	51.8600	55.6034	51.6500	55.0700	+9.179%	1,771,256	+5.484%
2021-04-23	46.7300	50.6800	46.3900	50.4400	+8.754%	930,593	+15.167%
2021-04-22	46.2900	46.8800	45.5601	46.3800	+0.324%	545,633	+25.248%
2021-04-21	43.1800	46.3700	42.7000	46.2300	+6.032%	439,289	+25.654%
2021-04-20	44.1165	44.6550	41.8250	43.6000	-1.758%	920,686	+33.234%
2021-04-19	46.5000	47.3100	43.8200	44.3800	-6.371%	1,236,152	+30.892%
2021-04-16	45.7500	47.5100	45.0600	47.4000	+5.591%	1,129,579	+22.553%
2021-04-15	44.9500	45.0500	43.3000	44.8900	+0.403%	489,046	+29.405%
2021-04-14	44.4800	47.1600	44.1500	44.7100	+1.268%	926,181	+29.926%
2021-04-13	42.5300	44.1600	41.5500	44.1500	+3.384%	877,436	+31.574%
2021-04-12	43.7200	44.8600	42.2950	42.7050	-3.709%	1,095,212	+36.026%
2021-04-09	42.4100	44.5000	41.4500	44.3500	+3.452%	810,446	+30.981%
2021-04-08	41.2400	43.0200	40.3000	42.8700	+4.307%	1,077,929	+35.503%
2021-04-07	41.0000	41.2800	40.0500	41.1000	+0.538%	1,420,926	+41.338%
2021-04-06	40.2300	41.1650	40.1700	40.8800	+2.098%	985,955	+42.099%
2021-04-05	40.8300	41.7200	39.8600	40.0400	-0.125%	440,092	+45.080%
2021-04-01	39.1100	40.2800	38.9210	40.0900	+4.076%	685,236	+44.899%
2021-03-31	38.4700	39.1400	38.0000	38.5200	+0.891%	555,343	+50.805%
2021-03-30	37.5000	38.4600	36.8900	38.1800	+1.840%	575,135	+52.148%
2021-03-29	39.1500	39.4500	37.1400	37.4900	-5.662%	666,688	+54.948%
2021-03-26	40.9700	41.9000	37.6200	39.7400	-2.263%	858,079	+46.175%
2021-03-25	38.1500	40.9000	37.1500	40.6600	+3.698%	870,061	+42.868%
2021-03-24	43.4000	43.9800	39.1700	39.2100	-7.567%	727,366	+48.151%
2021-03-23	43.0200	43.7090	41.7000	42.4200	-3.810%	724,909	+36.940%
2021-03-22	44.1500	44.5900	42.2500	44.1000	-0.249%	645,339	+31.723%
2021-03-19	43.0100	44.8000	42.1700	44.2100	+3.319%	1,112,072	+31.396%
2021-03-18	46.7300	46.9900	42.2400	42.7900	-9.228%	621,990	+35.756%
2021-03-17	44.8900	47.3100	44.4300	47.1400	+3.491%	514,358	+23.229%
2021-03-16	48.5200	49.2900	44.7450	45.5500	-7.173%	555,036	+27.530%
2021-03-15	50.1300	51.5900	48.2200	49.0700	-1.525%	600,863	+18.382%
2021-03-12	48.7600	50.3500	48.5900	49.8300	+1.280%	370,250	+16.576%
2021-03-11	48.4000	50.0000	47.5200	49.2000	+3.797%	579,739	+18.069%
2021-03-10	46.5700	49.0400	46.3100	47.4000	+2.842%	557,086	+22.553%
2021-03-09	47.4100	48.1067	45.7500	46.0900	-0.238%	530,863	+26.036%
2021-03-08	46.3100	48.9400	45.3000	46.2000	-0.194%	655,538	+25.736%
2021-03-05	47.1700	47.5900	41.0301	46.2900	+0.784%	1,137,277	+25.491%
2021-03-04	48.2500	49.3100	44.1500	45.9300	-5.005%	717,601	+26.475%
2021-03-03	50.0100	52.3900	48.1500	48.3500	-3.319%	631,264	+20.145%
2021-03-02	48.9800	52.8800	47.8100	50.0100	-1.283%	702,409	+16.157%
2021-03-01	48.4800	51.1550	47.4600	50.6600	+8.179%	938,330	+14.666%
2021-02-26	44.8800	47.6100	44.1000	46.8300	+6.287%	501,846	+24.044%
2021-02-25	47.5800	49.2500	44.0000	44.0600	-7.844%	427,878	+31.843%
2021-02-24	47.9000	48.7750	46.7100	47.8100	+0.716%	594,188	+21.502%
2021-02-23	46.7100	47.7700	44.0725	47.4700	-0.566%	407,684	+22.372%
2021-02-22	46.9700	49.6250	46.3550	47.7400	+1.080%	426,676	+21.680%
2021-02-19	45.6300	47.6000	45.5800	47.2300	+4.468%	347,953	+22.994%
2021-02-18	46.9200	47.7050	45.1700	45.2100	-5.240%	298,719	+28.489%
2021-02-17	47.4500	48.3500	46.2900	47.7100	-2.093%	618,305	+21.756%
2021-02-16	48.8300	49.4000	47.9100	48.7300	+1.733%	618,487	+19.208%
2021-02-12	45.1500	48.0800	44.7500	47.9000	+5.600%	454,277	+21.273%
2021-02-11	45.9000	46.4600	44.4900	45.3600	-1.026%	488,981	+28.064%
2021-02-10	46.8300	46.9400	44.5900	45.8300	-1.504%	534,954	+26.751%
2021-02-09	46.1800	47.7400	45.9500	46.5300	+0.780%	896,279	+24.844%
2021-02-08	47.4700	48.6200	45.7300	46.1700	-2.141%	596,057	+25.818%
2021-02-05	46.3900	47.7300	46.0100	47.1800	+3.670%	485,552	+23.124%
2021-02-04	42.2900	45.6900	42.2900	45.5100	+7.665%	1,287,920	+27.642%
2021-02-03	42.0000	43.5500	42.0000	42.2700	+1.149%	568,670	+37.426%
2021-02-02	40.4600	41.8100	40.0300	41.7900	+4.684%	566,376	+39.005%
2021-02-01	39.9100	41.2900	39.3900	39.9200	+1.785%	833,970	+45.516%
2021-01-29	41.4100	41.4100	39.1300	39.2200	-5.925%	532,841	+48.113%
2021-01-28	41.3700	42.7900	40.3200	41.6900	+3.629%	580,064	+39.338%
2021-01-27	40.9500	42.4900	39.5800	40.2300	-5.230%	739,003	+44.395%
2021-01-26	44.5100	45.0000	42.3190	42.4500	-2.994%	458,302	+36.843%
2021-01-25	44.6400	45.3000	42.6000	43.7600	-2.885%	1,170,731	+32.747%
2021-01-22	43.6700	45.1700	42.3700	45.0600	+1.054%	578,430	+28.917%
2021-01-21	45.3700	45.4400	44.0700	44.5900	-1.914%	270,314	+30.276%
2021-01-20	46.1500	46.5600	45.2600	45.4600	+0.132%	436,766	+27.783%
2021-01-19	45.6400	47.1400	44.7800	45.4000	+1.657%	595,460	+27.952%
2021-01-15	46.1200	46.2000	43.7400	44.6600	-2.638%	2,290,135	+30.072%
2021-01-14	46.4900	48.1400	45.5050	45.8700	+0.813%	806,084	+26.641%
2021-01-13	46.0200	46.6300	45.2200	45.5000	-2.214%	450,867	+27.670%
2021-01-12	45.5900	46.9500	44.6551	46.5300	+2.557%	492,214	+24.844%
2021-01-11	44.3900	46.0200	43.8700	45.3700	+0.177%	408,204	+28.036%
2021-01-08	47.1400	47.3850	44.9300	45.2900	-4.148%	728,407	+28.262%
2021-01-07	44.3900	48.2200	44.3900	47.2500	+7.582%	1,358,164	+22.942%
2021-01-06	41.9000	44.0800	41.8900	43.9200	+5.780%	849,753	+32.263%
2021-01-05	39.4000	41.7400	39.4000	41.5200	+5.194%	578,726	+39.908%
2021-01-04	41.5200	41.9000	38.7100	39.4700	-4.869%	870,620	+47.175%
2020-12-31	41.6000	42.5600	40.4700	41.4900	-0.288%	956,999	+40.010%
2020-12-30	40.7100	41.7150	39.7973	41.6100	+3.097%	403,206	+39.606%
2020-12-29	41.1600	41.1900	39.7400	40.3600	-1.585%	601,143	+43.930%
2020-12-28	42.8500	43.4200	40.9700	41.0100	-3.483%	384,705	+41.648%
2020-12-24	42.4600	42.8700	41.9600	42.4900	+0.118%	371,027	+36.715%
2020-12-23	41.5400	43.1300	41.4200	42.4400	+2.142%	613,994	+36.876%
2020-12-22	39.5000	41.6950	39.4100	41.5500	+4.898%	1,654,238	+39.807%
2020-12-21	39.9965	40.2150	37.5600	39.6100	-2.726%	1,322,499	+46.655%
2020-12-18	41.3300	43.8694	40.5200	40.7200	-1.021%	2,429,553	+42.657%
2020-12-17	41.2000	41.6000	40.0800	41.1400	+0.049%	1,121,062	+41.201%
2020-12-16	40.6000	41.4000	39.6650	41.1200	+1.007%	837,267	+41.269%
2020-12-15	39.0700	41.0500	38.7350	40.7100	+5.303%	523,817	+42.692%
2020-12-14	40.9600	41.1151	38.6300	38.6600	-3.903%	724,258	+50.259%
2020-12-11	41.4000	42.4200	40.1000	40.2300	-3.409%	4,354,199	+44.395%
2020-12-10	40.3200	41.8950	39.9400	41.6500	+2.992%	1,015,692	+39.472%
2020-12-09	41.1550	41.8100	39.5900	40.4400	+0.898%	819,425	+43.645%
2020-12-08	38.2500	40.2343	37.6663	40.0800	+2.011%	1,268,840	+44.935%
2020-12-07	38.2100	39.7765	38.0000	39.2900	+3.777%	1,150,688	+47.849%
2020-12-04	37.1700	37.8800	36.5300	37.8600	+1.311%	656,224	+53.434%
2020-12-03	37.1700	38.2500	37.0300	37.3700	+1.301%	376,955	+55.446%
2020-12-02	37.2300	37.7500	35.8100	36.8900	-0.472%	589,248	+57.468%
2020-12-01	37.9400	37.9400	36.7700	37.0650	-0.577%	589,217	+56.725%
2020-11-30	39.2400	39.3637	36.1200	37.2800	-5.333%	843,751	+55.821%
2020-11-27	38.9000	40.9300	38.5900	39.3800	+1.416%	439,780	+47.511%
2020-11-25	39.6800	39.9500	38.5100	38.8300	-2.876%	591,197	+49.601%
2020-11-24	40.1300	40.8000	39.6000	39.9800	+1.190%	940,321	+45.298%
2020-11-23	39.1700	39.9800	38.2700	39.5100	+1.988%	703,585	+47.026%
2020-11-20	39.2800	40.2600	38.5500	38.7400	-1.550%	861,814	+49.948%
2020-11-19	36.0000	39.5400	35.8000	39.3500	+10.162%	1,300,694	+47.624%
2020-11-18	35.5900	36.4900	35.1100	35.7200	+0.309%	2,454,001	+62.626%
2020-11-17	34.8600	36.2100	34.6000	35.6100	+1.165%	1,524,103	+63.128%
2020-11-16	35.1500	35.8900	34.8500	35.2000	+2.954%	992,257	+65.028%
2020-11-13	33.3100	34.6000	33.3100	34.1900	+2.611%	1,230,789	+69.903%
2020-11-12	34.0000	35.8000	32.7700	33.3200	-2.086%	1,716,099	+74.340%
2020-11-11	34.1000	34.1400	33.0500	34.0300	+2.131%	1,536,655	+70.702%
2020-11-10	34.9500	35.4900	32.7500	33.3200	-4.115%	1,733,530	+74.340%
2020-11-09	39.5100	41.7400	34.6500	34.7500	-3.472%	2,189,522	+67.165%