Standard Chartered plc (SCBFY) Exchange: PINK

  1. Overview
  2. Standard Chartered plc (SCBFY)

Data as of Oct. 8, 2025

$39.02 ($0.07) 0.18%

Standard Chartered plc - Daily Information
Click for more stock information on Standard Chartered plc.
Daily Information Data
Date Oct. 8, 2025
Open $38.90
Previous Close $39.02
High $39.02
Low $38.72
Adjusted Open $38.90
Previous Adjusted Close $39.02
Adjusted High $39.02
Adjusted Low $38.72

About Standard Chartered plc (SCBFY)

Standard Chartered Plc ADR

Invest in Standard Chartered plc (SCBFY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Standard Chartered plc (SCBFY)

Date Open High Low Close Adj.Close Volume
2025-09-19 $38.90 $39.02 $38.72 $39.02 $39.02 56,071
2025-09-18 $38.79 $39.12 $38.59 $38.95 $38.95 59,233
2025-09-17 $39.03 $39.50 $38.94 $39.16 $39.16 65,343
2025-09-16 $38.84 $39.02 $38.70 $38.97 $38.97 45,070
2025-09-15 $39.64 $39.64 $39.35 $39.58 $39.58 33,925
2025-09-12 $38.95 $38.97 $38.80 $38.94 $38.94 51,264
2025-09-11 $38.72 $39.23 $38.68 $38.94 $38.94 70,034
2025-09-10 $38.65 $38.77 $38.60 $38.69 $38.69 33,943
2025-09-09 $37.98 $38.29 $37.93 $38.29 $38.29 65,281
2025-09-08 $37.85 $38.05 $37.82 $37.91 $37.91 35,386
2025-09-05 $37.64 $37.73 $37.03 $37.28 $37.28 53,917
2025-09-04 $36.73 $37.00 $36.70 $36.86 $36.86 40,089
2025-09-03 $36.71 $36.91 $36.62 $36.78 $36.78 42,716
2025-09-02 $36.78 $37.18 $36.78 $37.12 $37.12 35,501
2025-08-29 $37.55 $37.97 $37.40 $37.74 $37.74 160,757
2025-08-28 $37.42 $37.68 $37.35 $37.35 $37.35 47,126
2025-08-27 $37.61 $37.85 $37.20 $37.36 $37.36 398,610
2025-08-26 $37.64 $38.42 $37.59 $38.34 $38.34 389,103
2025-08-25 $37.05 $38.30 $37.05 $37.86 $37.86 132,404
2025-08-22 $38.51 $38.79 $38.38 $38.60 $38.60 205,305
2025-08-21 $36.94 $37.29 $36.87 $37.19 $37.19 214,212
2025-08-20 $36.72 $37.46 $36.52 $37.28 $37.28 1,378,229
2025-08-19 $36.56 $36.59 $36.13 $36.34 $36.34 822,542
2025-08-18 $36.31 $36.69 $36.02 $36.42 $36.42 38,729
2025-08-15 $37.88 $37.88 $34.97 $35.74 $35.74 122,401
2025-08-14 $38.19 $38.60 $37.99 $38.56 $38.56 46,952
2025-08-13 $39.00 $39.00 $38.04 $38.27 $38.27 32,259
2025-08-12 $38.33 $38.61 $38.25 $38.49 $38.49 173,095
2025-08-11 $37.48 $37.55 $37.18 $37.52 $37.52 32,055
2025-08-08 $37.50 $37.84 $37.10 $37.71 $37.46 72,707
2025-08-07 $37.37 $37.40 $36.96 $37.30 $37.06 31,592
2025-08-06 $36.60 $36.94 $36.50 $36.78 $36.54 38,153
2025-08-05 $36.91 $36.97 $36.24 $36.80 $36.56 63,077
2025-08-04 $36.41 $36.95 $36.33 $36.72 $36.48 54,989
2025-08-01 $36.01 $36.49 $35.56 $36.49 $36.49 44,710
2025-07-31 $35.98 $36.23 $35.82 $36.16 $36.16 42,532
2025-07-30 $36.75 $36.83 $36.36 $36.80 $36.80 44,400
2025-07-29 $36.58 $37.11 $36.37 $36.91 $36.91 68,943
2025-07-28 $36.16 $36.16 $35.82 $36.02 $36.02 43,685
2025-07-25 $36.35 $36.58 $36.06 $36.40 $36.40 30,391
2025-07-24 $36.74 $36.84 $36.53 $36.53 $36.53 35,854
2025-07-23 $35.97 $36.63 $35.91 $36.52 $36.52 44,965
2025-07-22 $35.88 $36.29 $35.73 $36.04 $36.04 41,564
2025-07-21 $35.87 $36.36 $35.85 $36.22 $36.22 21,145
2025-07-18 $35.97 $36.33 $35.88 $35.88 $35.88 31,594
2025-07-17 $35.30 $35.92 $35.30 $35.89 $35.89 51,670
2025-07-16 $35.19 $35.33 $35.02 $35.32 $35.32 37,731
2025-07-15 $35.56 $35.62 $35.19 $35.35 $35.35 31,380
2025-07-14 $35.25 $35.37 $34.97 $35.28 $35.28 61,352
2025-07-11 $34.61 $35.04 $34.37 $34.87 $34.87 56,292
2025-07-10 $35.20 $35.27 $35.02 $35.08 $35.08 34,532
2025-07-09 $34.33 $34.50 $34.09 $34.50 $34.50 44,537
2025-07-08 $33.84 $34.40 $33.77 $34.26 $34.26 38,726
2025-07-07 $33.73 $33.73 $33.07 $33.16 $33.16 44,542
2025-07-03 $33.43 $33.48 $33.12 $33.35 $33.35 38,030
2025-07-02 $32.39 $32.92 $32.35 $32.90 $32.90 59,774
2025-07-01 $32.56 $32.75 $32.42 $32.72 $32.72 64,362
2025-06-30 $32.98 $33.38 $32.94 $33.22 $33.22 38,239
2025-06-27 $33.36 $33.48 $33.16 $33.27 $33.27 34,870
2025-06-26 $32.69 $32.73 $32.51 $32.65 $32.65 56,423
2025-06-25 $32.32 $32.62 $32.24 $32.62 $32.62 39,665
2025-06-24 $32.41 $32.65 $32.26 $32.63 $32.63 42,909
2025-06-23 $31.34 $31.81 $31.25 $31.55 $31.55 40,023
2025-06-20 $32.01 $32.01 $31.47 $31.64 $31.64 48,148
2025-06-18 $31.20 $31.56 $31.19 $31.28 $31.28 48,463
2025-06-17 $31.48 $31.51 $31.03 $31.03 $31.03 63,369
2025-06-16 $32.04 $32.25 $31.83 $31.83 $31.83 65,383
2025-06-13 $31.02 $31.38 $30.95 $31.13 $31.13 83,473
2025-06-12 $31.31 $31.57 $31.31 $31.56 $31.56 36,710
2025-06-11 $31.42 $31.58 $31.32 $31.36 $31.36 39,155
2025-06-10 $31.12 $31.28 $30.83 $31.00 $31.00 66,430
2025-06-09 $32.06 $32.13 $31.88 $31.97 $31.97 29,538
2025-06-06 $32.18 $32.18 $31.98 $32.12 $32.12 38,004
2025-06-05 $31.28 $31.37 $31.09 $31.12 $31.12 44,711
2025-06-04 $30.80 $31.14 $30.80 $31.12 $31.12 46,184
2025-06-03 $30.70 $31.15 $30.70 $30.92 $30.92 32,073
2025-06-02 $30.75 $31.11 $30.69 $31.11 $31.11 44,230
2025-05-30 $31.07 $31.50 $30.94 $31.29 $31.29 26,164
2025-05-29 $31.26 $31.38 $31.12 $31.32 $31.32 1,591,027
2025-05-28 $30.98 $30.99 $30.63 $30.80 $30.80 1,330,915
2025-05-27 $31.32 $31.39 $31.20 $31.30 $31.30 244,852
2025-05-23 $31.18 $31.53 $30.97 $31.02 $31.02 621,131
2025-05-22 $31.45 $31.84 $31.36 $31.78 $31.78 82,349
2025-05-21 $31.86 $31.86 $31.23 $31.33 $31.33 58,641
2025-05-20 $31.53 $31.96 $31.53 $31.85 $31.85 42,352
2025-05-19 $31.17 $31.49 $31.17 $31.49 $31.49 52,568
2025-05-16 $30.48 $31.09 $30.48 $31.09 $31.09 39,512
2025-05-15 $31.09 $31.11 $30.55 $31.09 $31.09 59,158
2025-05-14 $30.76 $31.09 $30.61 $30.99 $30.99 82,542
2025-05-13 $31.34 $31.34 $30.90 $31.14 $31.14 105,388
2025-05-12 $30.63 $31.19 $30.46 $31.19 $31.19 58,016
2025-05-09 $28.77 $28.86 $28.59 $28.72 $28.72 57,505
2025-05-08 $28.48 $28.83 $28.24 $28.58 $28.58 40,638
2025-05-07 $28.09 $28.30 $28.07 $28.19 $28.19 51,474
2025-05-06 $28.81 $29.00 $28.21 $28.44 $28.44 91,122
2025-05-05 $30.22 $30.22 $29.45 $29.79 $29.79 47,378
2025-05-02 $29.84 $29.85 $29.39 $29.64 $29.64 172,714
2025-05-01 $29.71 $29.71 $28.95 $29.55 $29.55 31,878
2025-04-30 $28.68 $29.32 $28.61 $29.30 $29.30 102,085
2025-04-29 $29.75 $29.91 $29.63 $29.91 $29.91 39,170
2025-04-28 $29.19 $29.26 $28.73 $29.10 $29.10 55,626
2025-04-25 $29.30 $29.43 $29.15 $29.43 $29.43 30,192
2025-04-24 $28.97 $29.40 $28.97 $29.30 $29.30 40,643
2025-04-23 $29.33 $29.44 $28.75 $29.14 $29.14 53,917
2025-04-22 $27.67 $27.82 $27.37 $27.55 $27.55 229,608
2025-04-21 $27.74 $27.74 $27.05 $27.40 $27.40 168,893
2025-04-17 $26.86 $27.61 $26.86 $27.36 $27.36 184,896
2025-04-16 $26.90 $27.50 $26.90 $27.33 $27.33 1,965,660
2025-04-15 $27.09 $27.86 $27.09 $27.64 $27.64 3,205,477
2025-04-14 $26.04 $27.15 $25.97 $26.70 $26.70 3,572,251
2025-04-11 $24.43 $25.58 $24.43 $25.40 $25.40 3,887,309
2025-04-10 $23.96 $24.00 $23.48 $24.00 $24.00 128,608
2025-04-09 $22.62 $24.21 $22.28 $23.98 $23.98 176,800
2025-04-08 $23.83 $24.12 $22.65 $22.65 $22.65 1,115,899
2025-04-07 $23.64 $24.82 $23.58 $23.78 $23.78 229,985
2025-04-04 $24.64 $25.06 $24.11 $24.50 $24.50 158,859
2025-04-03 $26.97 $27.05 $26.14 $26.40 $26.40 723,313
2025-04-02 $29.33 $30.10 $29.33 $29.83 $29.83 193,392
2025-04-01 $29.73 $29.73 $29.33 $29.50 $29.50 192,184
2025-03-31 $29.27 $29.82 $29.03 $29.82 $29.82 58,405
2025-03-28 $31.54 $31.54 $29.50 $29.80 $29.80 33,697
2025-03-27 $30.51 $30.78 $30.33 $30.76 $30.19 73,898
2025-03-26 $30.58 $31.00 $30.50 $30.94 $30.37 36,468
2025-03-25 $30.85 $31.35 $30.75 $31.12 $31.12 91,906
2025-03-24 $30.58 $30.60 $30.24 $30.48 $30.48 44,945
2025-03-21 $29.84 $30.48 $29.62 $29.94 $29.94 27,158
2025-03-20 $30.30 $30.84 $30.06 $30.24 $30.24 35,639
2025-03-19 $30.87 $31.19 $30.73 $30.98 $30.98 38,442
2025-03-18 $31.09 $31.74 $31.03 $31.40 $31.40 87,408
2025-03-17 $30.29 $30.82 $30.03 $30.53 $30.53 42,689
2025-03-14 $30.60 $30.87 $30.39 $30.74 $30.74 32,620
2025-03-13 $30.47 $30.47 $29.93 $30.12 $30.12 34,276
2025-03-12 $30.04 $30.56 $29.99 $30.25 $30.25 105,876
2025-03-11 $29.62 $29.78 $29.13 $29.59 $29.59 51,852
2025-03-10 $30.61 $30.85 $30.03 $30.20 $30.20 149,708
2025-03-07 $31.80 $31.98 $31.09 $31.98 $31.98 63,767
2025-03-06 $31.80 $32.29 $31.46 $32.13 $32.13 93,907
2025-03-05 $32.15 $32.47 $31.98 $32.13 $32.13 88,482
2025-03-04 $31.90 $32.35 $31.70 $31.76 $31.76 36,199
2025-03-03 $32.42 $32.47 $31.82 $31.82 $31.82 82,719
2025-02-28 $32.02 $32.20 $31.69 $31.92 $31.92 82,415
2025-02-27 $31.60 $32.19 $31.57 $32.00 $32.00 38,723
2025-02-26 $31.22 $32.13 $31.22 $31.74 $31.74 333,484
2025-02-25 $30.86 $30.86 $30.36 $30.67 $30.67 43,598
2025-02-24 $29.96 $30.03 $29.56 $29.68 $29.68 273,487
2025-02-21 $30.43 $30.45 $29.68 $29.76 $29.76 309,878
2025-02-20 $29.46 $29.72 $29.02 $29.57 $29.57 57,464
2025-02-19 $29.05 $29.21 $29.00 $29.15 $29.15 39,339
2025-02-18 $28.97 $29.38 $28.82 $29.10 $29.10 36,180
2025-02-14 $28.51 $28.64 $28.43 $28.54 $28.54 29,513
2025-02-13 $28.06 $28.34 $28.06 $28.19 $28.19 28,967
2025-02-12 $28.14 $28.42 $28.12 $28.36 $28.36 38,958
2025-02-11 $27.98 $28.26 $27.97 $28.25 $28.25 35,611
2025-02-10 $27.71 $27.74 $27.43 $27.57 $27.57 39,155
2025-02-07 $27.93 $27.97 $27.38 $27.69 $27.69 25,009
2025-02-06 $27.63 $27.91 $27.63 $27.66 $27.66 85,334
2025-02-05 $26.97 $27.83 $26.97 $27.26 $27.26 137,113
2025-02-04 $26.72 $27.20 $26.72 $27.18 $27.18 28,822
2025-02-03 $26.67 $26.94 $26.38 $26.55 $26.55 52,756
2025-01-31 $27.34 $27.47 $27.06 $27.28 $27.28 29,998
2025-01-30 $27.25 $27.49 $27.18 $27.28 $27.28 22,232
2025-01-29 $27.06 $27.44 $26.96 $27.14 $27.14 125,428
2025-01-28 $26.76 $26.78 $26.53 $26.68 $26.68 80,346
2025-01-27 $27.07 $27.16 $26.57 $27.13 $27.13 38,919
2025-01-24 $27.09 $27.40 $26.97 $27.05 $27.05 67,937
2025-01-23 $26.97 $27.38 $26.93 $27.08 $27.08 207,489
2025-01-22 $26.70 $26.80 $26.43 $26.59 $26.59 445,405
2025-01-21 $26.89 $27.06 $26.78 $27.01 $27.01 29,408
2025-01-17 $26.50 $26.75 $26.50 $26.58 $26.58 32,478
2025-01-16 $26.44 $26.62 $26.28 $26.62 $26.62 38,778
2025-01-15 $26.05 $26.31 $25.92 $26.20 $26.20 41,523
2025-01-14 $25.24 $25.56 $25.16 $25.29 $25.29 57,510
2025-01-13 $24.70 $25.13 $24.70 $25.12 $25.12 49,433
2025-01-10 $25.47 $25.48 $25.18 $25.45 $25.45 80,560
2025-01-08 $24.78 $25.30 $24.78 $25.04 $25.04 32,130
2025-01-07 $24.83 $25.08 $24.80 $24.97 $24.97 52,216
2025-01-06 $25.29 $25.52 $25.24 $25.26 $25.26 71,306
2025-01-03 $24.86 $25.07 $24.79 $24.91 $24.91 55,437
2025-01-02 $24.49 $24.84 $24.37 $24.62 $24.62 53,311
2024-12-31 $24.69 $25.44 $24.69 $24.95 $24.95 21,645
2024-12-30 $24.85 $25.05 $24.81 $25.04 $25.04 33,120
2024-12-27 $25.03 $25.12 $24.85 $25.00 $25.00 138,427
2024-12-26 $24.88 $25.49 $24.88 $25.49 $25.49 29,562
2024-12-24 $24.65 $25.33 $24.65 $25.33 $25.33 23,210
2024-12-23 $24.76 $25.00 $24.69 $25.00 $25.00 56,393
2024-12-20 $24.55 $24.97 $24.54 $24.67 $24.67 158,163
2024-12-19 $24.83 $25.16 $24.82 $24.93 $24.93 38,404
2024-12-18 $25.55 $25.79 $25.18 $25.27 $25.27 56,900
2024-12-17 $25.58 $25.61 $25.31 $25.45 $25.45 43,409
2024-12-16 $25.46 $25.76 $25.35 $25.35 $25.35 51,191
2024-12-13 $25.42 $25.84 $25.37 $25.47 $25.47 32,350
2024-12-12 $25.61 $25.61 $25.30 $25.38 $25.38 121,194
2024-12-11 $25.53 $25.90 $25.37 $25.60 $25.60 44,309
2024-12-10 $25.52 $25.67 $25.33 $25.57 $25.57 92,931
2024-12-09 $25.65 $25.81 $25.37 $25.37 $25.37 189,704
2024-12-06 $25.11 $25.27 $24.96 $25.17 $25.17 290,017
2024-12-05 $24.95 $25.12 $24.86 $25.01 $25.01 87,031
2024-12-04 $24.66 $24.79 $24.60 $24.71 $24.71 397,151
2024-12-03 $24.81 $24.87 $24.44 $24.72 $24.72 81,823
2024-12-02 $24.80 $25.10 $24.70 $24.89 $24.89 47,231
2024-11-29 $24.73 $24.94 $24.69 $24.89 $24.89 25,957
2024-11-27 $24.50 $24.80 $24.50 $24.79 $24.79 34,230
2024-11-26 $24.16 $24.34 $24.07 $24.30 $24.30 50,051
2024-11-25 $24.38 $24.42 $24.25 $24.29 $24.29 35,213
2024-11-22 $23.50 $23.84 $23.50 $23.66 $23.66 79,016
2024-11-21 $24.09 $24.52 $24.03 $24.34 $24.34 42,486
2024-11-20 $23.98 $24.11 $23.87 $24.08 $24.08 55,142
2024-11-19 $23.77 $24.24 $23.77 $23.95 $23.95 144,688
2024-11-18 $23.86 $24.18 $23.74 $24.18 $24.18 48,382
2024-11-15 $23.91 $23.95 $23.66 $23.82 $23.82 79,532
2024-11-14 $23.91 $23.91 $23.65 $23.65 $23.65 53,239
2024-11-13 $23.81 $24.09 $23.75 $23.95 $23.95 91,566
2024-11-12 $24.03 $24.04 $23.54 $23.74 $23.74 217,504
2024-11-11 $24.31 $24.41 $24.21 $24.38 $24.38 103,275
2024-11-08 $24.26 $24.38 $24.01 $24.14 $24.14 128,283
2024-11-07 $24.86 $24.86 $24.37 $24.76 $24.76 31,377
2024-11-06 $24.33 $24.63 $24.21 $24.54 $24.54 42,411
2024-11-05 $24.45 $24.65 $24.24 $24.53 $24.53 49,402
2024-11-04 $24.33 $24.51 $23.93 $24.06 $24.06 55,993
2024-11-01 $23.87 $23.93 $23.71 $23.80 $23.80 38,521
2024-10-31 $23.56 $23.56 $23.09 $23.46 $23.46 89,086
2024-10-30 $23.58 $23.87 $23.57 $23.73 $23.73 26,971
2024-10-29 $23.44 $23.44 $22.80 $22.81 $22.81 85,620
2024-10-28 $22.36 $22.63 $22.36 $22.53 $22.53 30,062
2024-10-25 $22.23 $22.29 $22.05 $22.09 $22.09 41,136
2024-10-24 $22.21 $22.40 $22.19 $22.33 $22.33 52,389
2024-10-23 $21.96 $21.98 $21.74 $21.78 $21.78 45,334
2024-10-22 $21.90 $22.07 $21.78 $22.05 $22.05 40,026
2024-10-21 $21.89 $21.93 $21.67 $21.82 $21.82 26,442
2024-10-18 $22.00 $22.02 $21.82 $21.89 $21.89 112,635
2024-10-17 $21.74 $21.97 $21.57 $21.70 $21.70 1,066,929
2024-10-16 $21.75 $21.75 $21.37 $21.46 $21.46 244,026
2024-10-15 $21.85 $21.92 $21.56 $21.66 $21.66 20,106
2024-10-14 $21.91 $22.33 $21.91 $22.00 $22.00 24,388
2024-10-11 $21.98 $22.40 $21.98 $22.10 $22.10 46,566
2024-10-10 $21.90 $22.23 $21.75 $22.08 $22.08 41,055
2024-10-09 $21.75 $22.18 $21.73 $22.07 $22.07 42,141
2024-10-08 $21.77 $21.77 $21.50 $21.70 $21.70 114,141
2024-10-07 $22.13 $22.23 $21.97 $22.15 $22.15 103,748
2024-10-04 $21.89 $22.00 $21.62 $21.92 $21.92 94,040
2024-10-03 $20.89 $21.08 $20.89 $21.02 $21.02 16,710
2024-10-02 $21.19 $21.36 $21.15 $21.15 $21.15 58,681
2024-10-01 $21.10 $21.10 $20.62 $20.79 $20.79 31,824
2024-09-30 $21.48 $21.66 $21.20 $21.37 $21.37 120,521
2024-09-27 $21.83 $21.95 $21.72 $21.83 $21.83 67,730
2024-09-26 $21.74 $21.91 $21.56 $21.83 $21.83 175,933
2024-09-25 $20.60 $20.66 $20.36 $20.45 $20.45 30,463
2024-09-24 $21.10 $21.12 $20.92 $21.04 $21.04 198,287
2024-09-23 $20.47 $20.47 $20.20 $20.26 $20.26 222,520
2024-09-20 $20.44 $20.57 $20.06 $20.43 $20.43 27,651
2024-09-19 $20.81 $20.93 $20.58 $20.80 $20.80 51,390
2024-09-18 $20.57 $20.82 $20.52 $20.56 $20.56 26,020
2024-09-17 $20.46 $20.48 $20.20 $20.21 $20.21 54,966
2024-09-16 $20.19 $20.31 $20.05 $20.29 $20.29 757,045
2024-09-13 $20.72 $20.72 $20.04 $20.09 $20.09 192,035
2024-09-12 $20.20 $20.39 $19.98 $20.18 $20.18 114,831
2024-09-11 $20.15 $20.29 $19.85 $20.22 $20.22 140,150
2024-09-10 $20.07 $20.12 $19.79 $20.00 $20.00 257,801
2024-09-09 $20.49 $20.50 $20.22 $20.43 $20.43 217,930
2024-09-06 $20.23 $20.29 $19.95 $20.00 $20.00 89,368
2024-09-05 $20.62 $20.74 $20.28 $20.32 $20.32 103,946
2024-09-04 $19.80 $20.22 $19.80 $20.03 $20.03 40,787
2024-09-03 $20.32 $20.32 $19.92 $19.97 $19.97 73,974
2024-08-30 $20.73 $21.18 $20.70 $21.00 $21.00 209,359
2024-08-29 $21.11 $21.18 $20.69 $20.88 $20.88 40,765
2024-08-28 $20.67 $20.81 $20.47 $20.81 $20.81 51,061
2024-08-27 $20.29 $21.06 $20.29 $20.73 $20.73 109,563
2024-08-26 $20.99 $20.99 $20.42 $20.86 $20.86 99,790
2024-08-23 $20.24 $20.59 $20.22 $20.57 $20.57 63,691
2024-08-22 $19.66 $20.19 $19.66 $20.00 $20.00 73,391
2024-08-21 $19.69 $19.90 $19.69 $19.89 $19.89 44,209
2024-08-20 $20.04 $20.04 $19.73 $19.73 $19.73 127,783
2024-08-19 $20.15 $20.24 $19.99 $20.11 $20.11 139,150
2024-08-16 $20.17 $20.37 $19.66 $20.02 $20.02 43,101
2024-08-15 $19.82 $19.89 $19.66 $19.81 $19.81 65,284
2024-08-14 $19.49 $19.49 $19.01 $19.11 $19.11 92,949
2024-08-13 $19.23 $19.27 $18.80 $19.27 $19.27 241,702
2024-08-12 $18.87 $18.99 $18.78 $18.86 $18.86 340,899
2024-08-09 $18.57 $19.07 $18.33 $19.07 $18.89 154,344
2024-08-08 $18.26 $18.90 $18.20 $18.41 $18.24 376,391
2024-08-07 $18.50 $18.83 $18.08 $18.30 $18.13 72,012
2024-08-06 $17.31 $18.45 $17.31 $17.94 $17.77 249,937
2024-08-05 $18.09 $18.09 $17.43 $17.81 $17.64 90,349
2024-08-02 $18.04 $18.22 $17.59 $18.01 $17.84 54,968
2024-08-01 $19.49 $19.49 $18.58 $18.68 $18.50 57,545
2024-07-31 $20.18 $20.29 $19.98 $20.29 $20.10 55,372
2024-07-30 $20.19 $20.31 $19.92 $20.13 $19.94 50,359
2024-07-29 $19.04 $19.29 $18.84 $19.29 $19.11 292,590
2024-07-26 $18.76 $20.14 $18.76 $19.42 $19.24 164,264
2024-07-25 $18.73 $19.08 $18.71 $18.83 $18.65 45,115
2024-07-24 $18.92 $19.08 $18.80 $18.80 $18.62 31,678
2024-07-23 $19.07 $19.07 $18.80 $18.90 $18.72 40,969
2024-07-22 $19.32 $19.46 $19.00 $19.27 $19.09 40,666
2024-07-19 $18.88 $19.00 $18.66 $19.00 $18.82 19,068
2024-07-18 $19.36 $19.55 $19.02 $19.15 $18.97 42,071
2024-07-17 $19.38 $19.58 $19.28 $19.50 $19.31 93,966
2024-07-16 $19.08 $19.33 $18.69 $19.24 $19.06 45,652
2024-07-15 $19.19 $19.34 $18.97 $19.13 $18.95 59,410
2024-07-12 $18.99 $19.25 $18.94 $19.06 $18.88 48,785
2024-07-11 $18.80 $19.18 $18.77 $18.82 $18.64 66,298
2024-07-10 $18.72 $18.92 $18.65 $18.87 $18.69 28,285
2024-07-09 $18.40 $18.75 $18.39 $18.70 $18.52 89,996
2024-07-08 $18.93 $19.01 $18.63 $18.75 $18.58 65,881
2024-07-05 $18.95 $19.02 $18.78 $19.02 $18.84 141,709
2024-07-03 $18.76 $18.82 $18.60 $18.79 $18.61 156,227
2024-07-02 $18.40 $18.65 $18.32 $18.57 $18.39 461,488
2024-07-01 $18.48 $18.94 $18.47 $18.80 $18.62 85,465
2024-06-28 $18.59 $18.66 $18.36 $18.53 $18.35 82,364
2024-06-27 $18.56 $18.85 $18.44 $18.75 $18.57 26,584
2024-06-26 $18.57 $18.77 $18.54 $18.57 $18.39 74,522
2024-06-25 $18.71 $19.02 $18.58 $18.61 $18.43 102,049
2024-06-24 $18.98 $19.08 $18.73 $18.76 $18.58 111,224
2024-06-21 $18.54 $18.73 $18.49 $18.50 $18.33 49,725
2024-06-20 $18.90 $19.07 $18.73 $18.89 $18.71 38,500
2024-06-18 $18.43 $18.74 $18.43 $18.58 $18.40 104,924
2024-06-17 $18.50 $18.65 $18.33 $18.59 $18.41 102,237
2024-06-14 $18.35 $18.77 $18.35 $18.74 $18.74 52,933
2024-06-13 $18.99 $19.06 $18.86 $18.97 $18.97 55,487
2024-06-12 $19.33 $19.40 $19.14 $19.17 $19.17 44,528
2024-06-11 $18.78 $18.79 $18.59 $18.68 $18.68 184,536
2024-06-10 $19.33 $19.65 $19.30 $19.65 $19.65 39,363
2024-06-07 $19.32 $19.44 $19.22 $19.25 $19.25 287,585
2024-06-06 $19.24 $19.47 $19.20 $19.47 $19.47 18,891
2024-06-05 $19.26 $19.28 $19.08 $19.28 $19.28 34,807
2024-06-04 $19.35 $19.35 $19.02 $19.15 $19.15 119,944
2024-06-03 $20.24 $20.42 $20.07 $20.15 $20.15 41,273
2024-05-31 $20.11 $20.11 $20.02 $20.09 $20.09 22,047
2024-05-30 $20.24 $20.24 $20.10 $20.16 $20.16 38,920
2024-05-29 $19.68 $20.06 $19.68 $19.82 $19.82 76,725
2024-05-28 $19.98 $20.12 $19.87 $20.06 $20.06 31,060
2024-05-24 $20.04 $20.30 $19.95 $20.13 $20.13 36,446
2024-05-23 $20.14 $20.14 $19.77 $19.89 $19.89 48,376
2024-05-22 $20.02 $20.06 $19.87 $20.00 $20.00 51,755
2024-05-21 $19.91 $20.13 $19.91 $20.12 $20.12 91,443
2024-05-20 $20.09 $20.24 $20.09 $20.24 $20.24 16,318
2024-05-17 $20.24 $20.36 $20.06 $20.22 $20.22 46,518
2024-05-16 $20.01 $20.34 $20.01 $20.28 $20.28 715,577
2024-05-15 $19.77 $20.00 $19.77 $19.92 $19.92 88,161
2024-05-14 $19.95 $20.00 $19.55 $19.91 $19.91 356,023
2024-05-13 $19.80 $19.96 $19.62 $19.83 $19.83 70,181
2024-05-10 $19.31 $19.75 $19.31 $19.65 $19.65 17,077
2024-05-09 $19.28 $19.28 $18.97 $19.20 $19.20 1,266,884
2024-05-08 $18.77 $19.11 $18.74 $19.09 $19.09 261,953
2024-05-07 $19.00 $19.00 $18.79 $18.85 $18.85 11,894
2024-05-06 $19.38 $19.51 $19.07 $19.09 $19.09 15,368
2024-05-03 $18.86 $19.16 $18.83 $18.97 $18.97 13,687
2024-05-02 $18.38 $19.24 $18.32 $19.23 $19.23 25,903
2024-05-01 $17.43 $17.71 $17.32 $17.40 $17.40 63,507
2024-04-30 $17.30 $17.33 $17.08 $17.27 $17.27 16,333
2024-04-29 $17.04 $17.26 $17.04 $17.20 $17.20 24,967
2024-04-26 $17.07 $17.17 $16.90 $17.10 $17.10 73,993
2024-04-25 $16.97 $17.35 $16.96 $17.24 $17.24 20,233
2024-04-24 $17.28 $17.28 $16.83 $16.87 $16.87 28,099
2024-04-23 $16.81 $17.17 $16.81 $17.17 $17.17 26,654
2024-04-22 $16.43 $16.77 $16.43 $16.77 $16.77 34,828
2024-04-19 $16.61 $16.66 $16.47 $16.64 $16.64 15,856
2024-04-18 $16.39 $16.54 $16.32 $16.41 $16.41 34,899
2024-04-17 $16.45 $16.48 $16.03 $16.06 $16.06 2,340,144
2024-04-16 $16.49 $16.49 $16.03 $16.06 $16.06 68,646
2024-04-15 $16.95 $17.01 $16.62 $16.62 $16.62 19,079
2024-04-12 $16.88 $16.91 $16.63 $16.65 $16.65 26,375
2024-04-11 $16.77 $16.99 $16.69 $16.94 $16.94 40,633
2024-04-10 $17.06 $17.46 $17.06 $17.21 $17.21 40,538
2024-04-09 $17.43 $17.58 $17.23 $17.28 $17.28 39,594
2024-04-08 $17.97 $17.97 $17.82 $17.84 $17.84 28,958
2024-04-05 $18.04 $18.08 $17.76 $17.93 $17.93 17,712
2024-04-04 $18.08 $18.29 $17.83 $17.89 $17.89 28,505
2024-04-03 $17.54 $17.89 $17.53 $17.89 $17.89 28,505
2024-04-02 $17.06 $17.32 $17.00 $17.06 $17.06 30,792
2024-04-01 $17.65 $17.65 $16.96 $17.06 $17.06 30,792
2024-03-28 $17.18 $17.35 $17.09 $17.22 $17.22 18,581
2024-03-27 $17.32 $17.50 $17.20 $17.31 $17.31 114,613
2024-03-26 $17.64 $17.86 $17.53 $17.83 $17.83 38,318
2024-03-25 $17.22 $17.40 $17.07 $17.24 $17.24 107,775
2024-03-22 $17.24 $17.24 $17.07 $17.07 $17.07 36,577
2024-03-21 $17.59 $17.59 $17.18 $17.23 $17.23 35,856
2024-03-20 $16.61 $17.06 $16.61 $17.06 $17.06 45,591
2024-03-19 $16.88 $16.92 $16.81 $16.85 $16.85 47,444
2024-03-18 $16.71 $16.73 $16.62 $16.66 $16.66 35,982
2024-03-15 $16.84 $17.07 $16.78 $16.89 $16.89 29,201
2024-03-14 $16.92 $16.93 $16.55 $16.77 $16.77 142,146
2024-03-13 $17.06 $17.22 $17.00 $17.00 $17.00 93,041
2024-03-12 $17.36 $17.47 $17.25 $17.28 $17.28 317,894
2024-03-11 $17.11 $17.28 $17.07 $17.28 $17.28 317,894
2024-03-08 $17.19 $17.20 $16.82 $16.98 $16.98 112,989
2024-03-07 $17.52 $17.65 $17.42 $17.55 $17.13 48,952
2024-03-06 $17.52 $17.54 $17.31 $17.39 $16.97 28,873
2024-03-05 $17.31 $18.14 $17.31 $17.78 $17.35 57,771
2024-03-04 $17.28 $17.54 $17.27 $17.38 $16.96 44,926
2024-03-01 $17.51 $17.66 $17.26 $17.50 $17.08 20,424
2024-02-29 $16.81 $17.05 $16.81 $16.86 $16.45 32,906
2024-02-28 $16.30 $16.50 $16.28 $16.33 $15.94 14,208
2024-02-27 $16.23 $16.49 $16.18 $16.26 $15.87 28,580
2024-02-26 $16.83 $16.83 $16.10 $16.11 $15.72 48,317
2024-02-23 $16.62 $16.62 $16.01 $16.01 $15.62 74,076
2024-02-22 $15.10 $15.44 $15.09 $15.32 $14.95 79,739
2024-02-21 $15.01 $15.26 $14.96 $15.09 $14.73 51,156
2024-02-20 $15.14 $15.34 $15.07 $15.07 $14.71 94,844
2024-02-16 $14.92 $15.21 $14.84 $14.90 $14.90 85,701
2024-02-15 $14.54 $14.64 $14.51 $14.60 $14.60 60,607
2024-02-14 $14.47 $14.51 $14.36 $14.41 $14.41 42,605
2024-02-13 $14.44 $14.55 $14.35 $14.45 $14.45 48,102
2024-02-12 $14.58 $14.69 $14.50 $14.67 $14.67 64,016
2024-02-09 $14.57 $14.62 $14.41 $14.50 $14.50 75,352
2024-02-08 $14.72 $14.72 $14.48 $14.62 $14.62 52,835
2024-02-07 $15.08 $15.08 $14.92 $14.97 $14.97 70,642
2024-02-06 $15.27 $15.27 $14.99 $15.07 $15.07 73,317
2024-02-05 $14.89 $15.06 $14.75 $14.87 $14.87 94,962
2024-02-02 $15.11 $15.15 $14.97 $15.01 $15.01 21,185
2024-02-01 $15.21 $15.34 $15.02 $15.31 $15.31 19,365
2024-01-31 $15.25 $15.29 $15.05 $15.15 $15.15 35,521
2024-01-30 $15.30 $15.38 $15.23 $15.26 $15.26 27,899
2024-01-29 $15.31 $15.36 $15.21 $15.33 $15.33 55,096
2024-01-26 $15.74 $15.74 $15.28 $15.36 $15.36 44,220
2024-01-25 $15.14 $15.20 $14.93 $15.09 $15.09 34,234
2024-01-24 $15.53 $15.68 $15.45 $15.50 $15.50 112,746
2024-01-23 $15.30 $15.47 $15.27 $15.36 $15.36 109,037
2024-01-22 $14.85 $14.90 $14.69 $14.82 $14.82 73,164
2024-01-19 $14.59 $14.82 $14.51 $14.76 $14.76 37,562
2024-01-18 $14.63 $14.85 $14.63 $14.77 $14.77 113,760
2024-01-17 $14.63 $14.75 $14.49 $14.63 $14.63 68,901
2024-01-16 $15.17 $15.18 $14.93 $14.94 $14.94 39,344
2024-01-12 $15.94 $15.99 $15.72 $15.77 $15.77 29,299
2024-01-11 $16.12 $16.12 $15.63 $15.67 $15.67 25,923
2024-01-10 $16.17 $16.36 $15.96 $16.15 $16.15 14,615
2024-01-09 $16.41 $16.41 $16.16 $16.29 $16.29 26,924
2024-01-08 $16.66 $16.93 $16.55 $16.85 $16.85 28,473
2024-01-05 $16.34 $16.84 $16.34 $16.84 $16.84 60,419
2024-01-04 $16.51 $16.72 $16.40 $16.70 $16.70 20,813
2024-01-03 $16.38 $16.64 $16.36 $16.43 $16.43 34,154
2024-01-02 $16.70 $16.84 $16.57 $16.71 $16.71 17,175
2023-12-29 $17.10 $17.14 $16.87 $16.92 $16.92 31,608
2023-12-28 $16.89 $16.93 $16.68 $16.76 $16.76 26,565
2023-12-27 $17.19 $17.19 $16.89 $16.92 $16.92 17,048
2023-12-26 $16.64 $16.98 $16.53 $16.97 $16.97 24,648
2023-12-22 $16.54 $17.30 $16.54 $16.70 $16.70 13,122
2023-12-21 $16.66 $16.86 $16.54 $16.68 $16.68 65,650
2023-12-20 $16.73 $17.08 $16.70 $16.79 $16.79 101,601
2023-12-19 $16.93 $17.07 $16.86 $17.07 $17.07 20,312
2023-12-18 $16.42 $16.58 $16.39 $16.40 $16.40 33,326
2023-12-15 $16.69 $16.69 $16.31 $16.50 $16.50 68,510
2023-12-14 $16.74 $16.93 $16.66 $16.87 $16.87 22,508
2023-12-13 $16.02 $16.39 $15.90 $16.39 $16.39 337,161
2023-12-12 $16.24 $16.37 $16.17 $16.21 $16.21 59,830
2023-12-11 $16.64 $16.64 $16.40 $16.40 $16.40 40,620
2023-12-08 $16.71 $16.87 $16.67 $16.75 $16.75 23,594
2023-12-07 $16.48 $16.71 $16.40 $16.56 $16.56 40,767
2023-12-06 $16.78 $16.95 $16.71 $16.81 $16.81 17,170
2023-12-05 $16.57 $16.62 $16.41 $16.48 $16.48 36,453
2023-12-04 $16.64 $16.71 $16.59 $16.70 $16.70 46,223
2023-12-01 $16.77 $16.96 $16.62 $16.95 $16.95 35,808
2023-11-30 $16.67 $16.91 $16.62 $16.91 $16.91 35,873
2023-11-29 $16.50 $16.58 $16.40 $16.57 $16.57 89,565
2023-11-28 $16.86 $17.15 $16.85 $16.85 $16.85 31,775
2023-11-27 $17.05 $17.07 $16.92 $16.97 $16.97 37,792
2023-11-24 $16.86 $17.05 $16.86 $16.96 $16.96 41,289
2023-11-22 $16.57 $16.77 $16.36 $16.57 $16.57 19,809
2023-11-21 $16.78 $16.87 $16.56 $16.59 $16.59 29,022
2023-11-20 $16.71 $17.01 $16.54 $16.84 $16.84 45,902
2023-11-17 $16.89 $16.89 $16.42 $16.45 $16.45 23,734
2023-11-16 $15.88 $15.90 $15.64 $15.76 $15.76 26,849
2023-11-15 $15.91 $16.20 $15.84 $16.04 $16.04 24,955
2023-11-14 $15.80 $15.88 $15.75 $15.79 $15.79 43,347
2023-11-13 $15.50 $15.76 $15.47 $15.65 $15.65 83,737
2023-11-10 $15.24 $15.49 $15.24 $15.49 $15.49 54,494
2023-11-09 $15.51 $15.61 $15.38 $15.45 $15.45 57,883
2023-11-08 $15.45 $15.56 $15.40 $15.43 $15.43 30,251
2023-11-07 $15.45 $15.55 $15.43 $15.43 $15.43 46,060
2023-11-06 $15.94 $15.94 $15.77 $15.87 $15.87 169,683
2023-11-03 $15.42 $15.59 $15.26 $15.50 $15.50 37,388
2023-11-02 $15.37 $15.40 $15.10 $15.36 $15.36 133,015
2023-11-01 $15.23 $15.33 $14.82 $15.03 $15.03 56,019
2023-10-31 $15.65 $15.65 $15.42 $15.44 $15.44 469,786
2023-10-30 $15.05 $15.33 $15.04 $15.08 $15.08 170,766
2023-10-27 $15.27 $15.27 $14.73 $14.99 $14.99 46,533
2023-10-26 $15.72 $15.78 $15.21 $15.33 $15.33 48,594
2023-10-25 $17.34 $17.63 $17.25 $17.35 $17.35 1,674,218
2023-10-24 $17.27 $17.42 $17.13 $17.19 $17.19 949,098
2023-10-23 $17.52 $17.73 $17.42 $17.49 $17.49 210,963
2023-10-20 $17.92 $17.92 $17.45 $17.45 $17.45 64,281
2023-10-19 $18.07 $18.14 $17.84 $18.08 $18.08 35,235
2023-10-18 $18.24 $18.34 $17.92 $17.92 $17.92 19,375
2023-10-17 $18.30 $18.38 $18.09 $18.09 $18.09 39,792
2023-10-16 $18.33 $18.44 $18.23 $18.44 $18.44 19,977
2023-10-13 $18.46 $18.49 $18.22 $18.28 $18.28 26,436
2023-10-12 $18.55 $18.69 $18.40 $18.55 $18.55 11,139
2023-10-11 $18.81 $18.81 $18.62 $18.80 $18.80 11,345
2023-10-10 $18.76 $18.76 $18.58 $18.58 $18.58 8,207
2023-10-09 $18.25 $18.26 $18.02 $18.13 $18.13 14,704
2023-10-06 $18.46 $18.75 $18.37 $18.74 $18.74 14,611
2023-10-05 $18.32 $18.40 $18.01 $18.35 $18.35 11,682
2023-10-04 $18.14 $18.19 $18.00 $18.16 $18.16 8,100
2023-10-03 $18.26 $18.26 $18.05 $18.14 $18.14 11,647
2023-10-02 $18.38 $18.38 $18.18 $18.27 $18.27 11,014
2023-09-29 $18.69 $18.69 $18.36 $18.46 $18.46 8,458
2023-09-28 $18.41 $18.52 $18.41 $18.51 $18.51 10,133
2023-09-27 $18.34 $18.35 $18.09 $18.21 $18.21 8,750
2023-09-26 $18.47 $18.49 $18.29 $18.30 $18.30 10,386
2023-09-25 $18.42 $18.42 $18.19 $18.34 $18.34 20,313
2023-09-22 $18.84 $18.84 $18.25 $18.26 $18.26 7,597
2023-09-21 $18.52 $18.55 $18.39 $18.50 $18.50 11,048
2023-09-20 $18.57 $18.59 $18.38 $18.44 $18.44 28,117
2023-09-19 $18.49 $18.53 $18.34 $18.53 $18.53 11,185
2023-09-18 $18.42 $18.42 $18.23 $18.27 $18.27 12,593
2023-09-15 $18.51 $18.57 $18.29 $18.29 $18.29 36,064
2023-09-14 $18.40 $18.60 $18.26 $18.26 $18.26 6,303
2023-09-13 $18.35 $18.39 $17.93 $18.02 $18.02 6,405
2023-09-12 $18.14 $18.29 $18.04 $18.04 $18.04 74,841
2023-09-11 $17.97 $18.14 $17.94 $18.05 $18.05 7,471
2023-09-08 $17.65 $17.92 $17.65 $17.71 $17.71 9,054
2023-09-07 $17.90 $17.93 $17.55 $17.88 $17.88 15,524
2023-09-06 $17.75 $17.88 $17.68 $17.75 $17.75 27,065
2023-09-05 $17.99 $18.08 $17.84 $18.06 $18.06 13,206
2023-09-01 $18.28 $18.41 $18.28 $18.30 $18.30 10,386
2023-08-31 $18.36 $18.36 $18.01 $18.01 $18.01 12,684
2023-08-30 $18.60 $18.62 $18.39 $18.39 $18.39 11,262
2023-08-29 $18.45 $18.60 $18.36 $18.43 $18.43 14,155
2023-08-28 $18.28 $18.57 $18.07 $18.21 $18.21 10,186
2023-08-25 $18.27 $18.33 $17.80 $18.15 $18.15 15,501
2023-08-24 $18.17 $18.44 $17.85 $18.14 $18.14 35,790
2023-08-23 $18.39 $18.39 $18.02 $18.34 $18.34 10,519
2023-08-22 $18.49 $18.57 $18.07 $18.52 $18.52 15,150
2023-08-21 $18.65 $19.02 $18.23 $18.67 $18.67 51,243
2023-08-18 $18.50 $18.84 $18.48 $18.58 $18.58 19,762
2023-08-17 $18.81 $18.97 $18.72 $18.72 $18.72 11,615
2023-08-16 $18.88 $19.04 $18.57 $18.96 $18.96 139,052
2023-08-15 $19.21 $19.44 $18.95 $18.95 $18.95 120,238
2023-08-14 $19.25 $19.58 $19.24 $19.38 $19.38 10,692
2023-08-11 $19.47 $19.55 $19.18 $19.55 $19.55 5,033
2023-08-10 $19.38 $19.75 $19.38 $19.40 $19.40 391,256
2023-08-09 $19.36 $19.51 $19.19 $19.51 $19.39 111,068
2023-08-08 $18.84 $19.20 $18.73 $19.20 $19.08 23,758
2023-08-07 $19.00 $19.33 $19.00 $19.13 $19.01 119,314
2023-08-04 $18.98 $19.17 $18.67 $19.15 $19.15 9,410
2023-08-03 $18.78 $18.97 $18.77 $18.78 $18.78 12,257
2023-08-02 $18.57 $18.85 $18.53 $18.85 $18.85 9,324
2023-08-01 $19.19 $19.25 $18.91 $19.21 $19.21 6,770
2023-07-31 $19.37 $19.43 $19.11 $19.11 $19.11 36,147
2023-07-28 $19.01 $19.21 $18.99 $19.08 $19.08 21,658
2023-07-27 $18.16 $18.42 $18.02 $18.02 $18.02 25,236
2023-07-26 $18.41 $18.55 $18.32 $18.32 $18.32 8,446
2023-07-25 $18.43 $18.68 $18.40 $18.68 $18.68 4,718
2023-07-24 $18.51 $18.54 $18.36 $18.38 $18.38 24,899
2023-07-21 $18.41 $18.72 $18.40 $18.41 $18.41 5,832
2023-07-20 $18.49 $18.53 $18.39 $18.44 $18.44 11,615
2023-07-19 $18.20 $18.37 $18.14 $18.26 $18.26 6,943
2023-07-18 $18.16 $18.42 $18.11 $18.21 $18.21 27,284
2023-07-17 $17.89 $18.25 $17.89 $18.11 $18.11 49,271
2023-07-14 $18.05 $18.25 $17.97 $18.03 $18.03 82,243
2023-07-13 $18.01 $18.17 $17.87 $18.03 $18.03 7,606
2023-07-12 $17.70 $17.82 $17.66 $17.73 $17.73 20,425
2023-07-11 $17.22 $17.47 $17.10 $17.13 $17.13 26,375
2023-07-10 $17.22 $17.31 $17.08 $17.14 $17.14 15,518
2023-07-07 $17.28 $17.54 $17.24 $17.54 $17.54 8,784
2023-07-06 $17.00 $17.17 $16.91 $17.01 $17.01 10,196
2023-07-05 $17.50 $17.74 $17.38 $17.38 $17.38 20,961
2023-07-03 $17.78 $17.83 $17.44 $17.83 $17.83 19,551
2023-06-30 $17.38 $17.59 $17.33 $17.33 $17.33 13,822
2023-06-29 $17.04 $17.26 $17.04 $17.07 $17.07 9,044
2023-06-28 $17.29 $17.29 $16.83 $16.83 $16.83 14,184
2023-06-27 $17.04 $17.35 $17.01 $17.31 $17.31 11,264
2023-06-26 $16.72 $17.06 $16.69 $16.69 $16.69 26,768
2023-06-23 $16.75 $16.92 $16.67 $16.68 $16.68 16,648
2023-06-22 $17.07 $17.12 $16.98 $17.09 $17.09 18,554
2023-06-21 $17.49 $17.59 $17.42 $17.55 $17.55 9,682
2023-06-20 $17.49 $17.58 $17.37 $17.58 $17.58 10,204
2023-06-16 $17.27 $17.38 $17.21 $17.33 $17.33 11,785
2023-06-15 $17.20 $17.44 $17.07 $17.42 $17.42 11,230
2023-06-14 $17.30 $17.30 $16.91 $16.94 $16.94 10,476
2023-06-13 $16.89 $16.92 $16.60 $16.70 $16.70 253,715
2023-06-12 $16.83 $16.83 $16.50 $16.79 $16.79 28,562
2023-06-09 $16.80 $17.00 $16.80 $16.83 $16.83 59,845
2023-06-08 $17.02 $17.20 $16.90 $17.13 $17.13 17,562
2023-06-07 $16.96 $17.12 $16.88 $17.09 $17.09 154,198
2023-06-06 $16.89 $17.15 $16.75 $16.80 $16.80 23,131
2023-06-05 $16.49 $17.08 $16.34 $16.67 $16.67 33,757
2023-06-02 $16.81 $16.83 $16.55 $16.75 $16.75 17,826
2023-06-01 $16.13 $16.33 $16.13 $16.14 $16.14 96,115
2023-05-31 $15.89 $16.08 $15.79 $15.90 $15.90 358,269
2023-05-30 $16.12 $16.16 $16.00 $16.16 $16.16 30,635
2023-05-26 $16.14 $16.31 $16.02 $16.31 $16.31 22,239
2023-05-25 $15.98 $16.24 $15.89 $16.04 $16.04 31,425
2023-05-24 $15.82 $16.09 $15.79 $15.80 $15.80 14,112
2023-05-23 $16.47 $16.57 $16.23 $16.35 $16.35 25,855
2023-05-22 $16.17 $16.47 $16.17 $16.24 $16.24 14,544
2023-05-19 $15.95 $16.05 $15.80 $15.92 $15.92 30,791
2023-05-18 $15.97 $16.22 $15.91 $16.12 $16.12 18,243
2023-05-17 $15.52 $15.73 $15.45 $15.72 $15.72 292,790
2023-05-16 $15.56 $15.84 $15.46 $15.46 $15.46 27,363
2023-05-15 $15.48 $15.65 $15.44 $15.65 $15.65 38,486
2023-05-12 $15.42 $15.62 $15.29 $15.39 $15.39 12,027
2023-05-11 $15.52 $15.60 $15.46 $15.58 $15.58 17,999
2023-05-10 $15.47 $15.59 $15.42 $15.49 $15.49 8,085
2023-05-09 $15.28 $15.44 $15.22 $15.22 $15.22 17,025
2023-05-08 $14.93 $15.61 $14.93 $15.34 $15.34 35,120
2023-05-05 $15.38 $15.53 $15.31 $15.44 $15.44 69,595
2023-05-04 $15.41 $15.41 $14.91 $15.01 $15.01 22,373
2023-05-03 $15.51 $15.70 $15.26 $15.26 $15.26 65,456
2023-05-02 $15.70 $15.70 $15.31 $15.32 $15.32 53,148
2023-05-01 $15.86 $16.20 $15.76 $15.76 $15.76 9,287
2023-04-28 $15.82 $16.16 $15.76 $16.16 $16.16 11,070
2023-04-27 $15.75 $16.19 $15.69 $15.99 $15.99 31,346
2023-04-26 $15.92 $16.23 $15.83 $15.95 $15.95 990,051
2023-04-25 $15.28 $15.61 $15.18 $15.18 $15.18 656,451
2023-04-24 $15.68 $15.81 $15.68 $15.75 $15.75 7,018
2023-04-21 $15.89 $15.94 $15.82 $15.94 $15.94 9,076
2023-04-20 $16.09 $16.17 $15.99 $16.06 $16.06 10,076
2023-04-19 $16.21 $16.28 $16.17 $16.24 $16.24 11,902
2023-04-18 $16.23 $16.29 $16.13 $16.18 $16.18 10,387
2023-04-17 $15.79 $15.98 $15.74 $15.93 $15.93 10,169
2023-04-14 $16.03 $16.31 $15.92 $16.10 $16.10 15,098
2023-04-13 $15.40 $15.71 $15.40 $15.48 $15.48 13,775
2023-04-12 $15.38 $15.45 $15.27 $15.36 $15.36 14,854
2023-04-11 $15.35 $15.39 $15.32 $15.37 $15.37 31,010
2023-04-10 $15.46 $15.57 $15.10 $15.38 $15.38 24,136
2023-04-06 $15.34 $15.50 $15.29 $15.35 $15.35 10,788
2023-04-05 $15.20 $15.41 $15.17 $15.38 $15.38 24,891
2023-04-04 $15.44 $15.44 $15.22 $15.28 $15.28 26,549
2023-04-03 $15.47 $15.55 $15.37 $15.55 $15.55 16,010
2023-03-31 $14.99 $15.27 $14.99 $15.10 $15.10 27,108
2023-03-30 $15.04 $15.25 $14.98 $15.12 $15.12 24,099
2023-03-29 $14.77 $14.99 $14.75 $14.85 $14.85 9,098
2023-03-28 $14.64 $14.68 $14.49 $14.53 $14.53 219,867
2023-03-27 $14.56 $14.65 $14.37 $14.51 $14.51 33,458
2023-03-24 $14.67 $14.69 $14.33 $14.67 $14.67 12,417
2023-03-23 $15.71 $15.71 $15.30 $15.30 $15.30 8,319
2023-03-22 $15.97 $16.30 $15.83 $15.88 $15.88 18,086
2023-03-21 $15.78 $15.90 $15.63 $15.74 $15.74 26,305
2023-03-20 $15.02 $15.21 $14.95 $14.97 $14.97 11,992
2023-03-17 $15.66 $15.66 $15.21 $15.27 $15.27 50,796
2023-03-16 $15.67 $15.86 $15.54 $15.78 $15.78 1,042,718
2023-03-15 $15.40 $15.77 $15.22 $15.61 $15.61 975,888
2023-03-14 $17.12 $17.12 $16.65 $16.95 $16.95 23,610
2023-03-13 $16.64 $16.89 $16.64 $16.83 $16.83 11,683
2023-03-10 $17.75 $17.83 $17.64 $17.67 $17.67 9,988
2023-03-09 $18.42 $18.53 $18.26 $18.32 $18.32 13,332
2023-03-08 $18.65 $18.75 $18.55 $18.70 $18.70 5,464
2023-03-07 $18.86 $18.86 $18.45 $18.52 $18.52 12,973
2023-03-06 $18.95 $19.02 $18.90 $19.00 $19.00 8,603
2023-03-03 $18.84 $19.05 $18.84 $19.03 $19.03 10,710
2023-03-02 $18.80 $18.88 $18.73 $18.88 $18.88 9,404
2023-03-01 $18.99 $19.02 $18.84 $18.99 $18.99 21,170
2023-02-28 $19.49 $19.49 $18.83 $18.83 $18.83 15,447
2023-02-27 $18.97 $19.24 $18.81 $19.02 $19.02 12,381
2023-02-24 $18.47 $18.56 $18.39 $18.44 $18.44 11,057
2023-02-23 $18.40 $18.74 $18.32 $18.74 $18.46 12,081
2023-02-22 $18.36 $18.72 $18.19 $18.38 $18.11 14,178
2023-02-21 $18.89 $19.10 $18.68 $18.90 $18.62 9,623
2023-02-17 $18.17 $18.67 $18.13 $18.67 $18.39 10,774
2023-02-16 $17.86 $18.47 $17.86 $18.09 $17.82 8,406
2023-02-15 $17.48 $17.82 $17.37 $17.82 $17.55 42,888
2023-02-14 $17.82 $17.84 $17.64 $17.82 $17.55 11,390
2023-02-13 $17.65 $18.09 $17.65 $17.85 $17.58 11,389
2023-02-10 $17.76 $17.76 $17.51 $17.71 $17.45 31,453
2023-02-09 $18.62 $19.00 $18.47 $18.59 $18.31 27,277
2023-02-08 $16.69 $16.81 $16.62 $16.62 $16.37 9,064
2023-02-07 $16.37 $16.69 $16.37 $16.62 $16.37 10,605
2023-02-06 $16.35 $16.44 $16.07 $16.28 $16.03 10,002
2023-02-03 $16.49 $16.50 $16.26 $16.35 $16.11 13,026
2023-02-02 $16.55 $16.61 $16.30 $16.40 $16.15 16,282
2023-02-01 $16.81 $17.25 $16.81 $17.23 $16.97 11,707
2023-01-31 $16.78 $16.93 $16.74 $16.78 $16.53 7,474
2023-01-30 $17.21 $17.29 $16.98 $17.05 $16.79 21,216
2023-01-27 $17.69 $17.94 $17.60 $17.87 $17.60 14,981
2023-01-26 $17.76 $18.19 $17.76 $17.96 $17.69 16,240
2023-01-25 $17.42 $17.77 $17.39 $17.52 $17.26 34,293
2023-01-24 $17.54 $17.78 $17.54 $17.77 $17.50 16,639
2023-01-23 $17.57 $17.64 $17.52 $17.64 $17.38 19,663
2023-01-20 $17.41 $17.55 $17.34 $17.55 $17.29 17,234
2023-01-19 $17.48 $17.48 $17.24 $17.37 $17.11 21,228
2023-01-18 $17.50 $17.67 $17.40 $17.40 $17.14 27,425
2023-01-17 $17.31 $17.53 $17.28 $17.33 $17.07 49,245
2023-01-13 $17.25 $17.52 $17.24 $17.46 $17.19 18,221
2023-01-12 $17.16 $17.29 $17.13 $17.20 $16.94 27,350
2023-01-11 $16.82 $16.96 $16.73 $16.96 $16.71 194,933
2023-01-10 $16.69 $16.93 $16.66 $16.76 $16.51 14,818
2023-01-09 $16.79 $17.04 $16.63 $16.85 $16.60 22,347
2023-01-06 $16.58 $17.04 $16.58 $16.97 $16.97 79,909
2023-01-05 $16.75 $17.03 $16.75 $16.78 $16.78 67,739
2023-01-04 $15.83 $16.23 $15.82 $16.01 $16.01 30,137
2023-01-03 $15.39 $15.64 $15.22 $15.64 $15.64 33,492
2022-12-30 $15.48 $15.48 $14.87 $14.93 $14.93 14,988
2022-12-29 $15.29 $15.47 $15.16 $15.33 $15.33 169,321
2022-12-28 $15.34 $15.49 $15.11 $15.11 $15.11 34,848
2022-12-27 $15.26 $15.59 $14.98 $15.21 $15.21 37,742
2022-12-23 $15.10 $15.18 $14.92 $15.16 $15.16 30,017
2022-12-22 $15.08 $15.11 $14.90 $15.02 $15.02 26,383
2022-12-21 $15.07 $15.21 $15.07 $15.19 $15.19 54,423
2022-12-20 $14.99 $15.14 $14.99 $15.05 $15.05 17,479
2022-12-19 $15.05 $15.05 $14.89 $14.99 $14.99 105,331
2022-12-16 $14.95 $15.04 $14.85 $15.03 $15.03 541,336
2022-12-15 $14.72 $14.77 $14.66 $14.73 $14.73 353,094
2022-12-14 $14.96 $15.04 $14.85 $14.90 $14.90 34,432
2022-12-13 $15.01 $15.06 $14.89 $14.96 $14.96 11,935
2022-12-12 $14.66 $14.83 $14.65 $14.83 $14.83 23,451
2022-12-09 $14.61 $14.66 $14.55 $14.60 $14.60 15,365
2022-12-08 $14.36 $14.46 $14.36 $14.39 $14.39 19,147
2022-12-07 $14.28 $14.28 $14.17 $14.25 $14.25 15,032
2022-12-06 $14.44 $14.48 $14.28 $14.37 $14.37 19,825
2022-12-05 $14.57 $14.58 $14.28 $14.38 $14.38 33,008
2022-12-02 $14.44 $14.62 $14.44 $14.47 $14.47 35,271
2022-12-01 $14.57 $14.57 $14.44 $14.53 $14.53 23,597
2022-11-30 $14.75 $14.99 $14.59 $14.99 $14.99 12,679
2022-11-29 $14.45 $14.60 $14.37 $14.60 $14.60 27,451
2022-11-28 $14.03 $14.03 $13.82 $13.83 $13.83 61,378
2022-11-25 $14.10 $14.49 $14.10 $14.23 $14.23 32,105
2022-11-23 $14.00 $14.16 $13.98 $14.14 $14.14 38,224
2022-11-22 $13.85 $14.00 $13.78 $13.92 $13.92 43,910
2022-11-21 $13.72 $13.75 $13.60 $13.69 $13.69 22,716
2022-11-18 $13.88 $13.88 $13.70 $13.82 $13.82 24,503
2022-11-17 $13.62 $13.87 $13.62 $13.83 $13.83 43,660
2022-11-16 $13.62 $13.66 $13.48 $13.52 $13.52 58,745
2022-11-15 $13.72 $13.72 $13.44 $13.60 $13.60 40,446
2022-11-14 $13.54 $13.63 $13.42 $13.42 $13.42 48,330
2022-11-11 $13.36 $13.48 $13.25 $13.38 $13.38 62,591
2022-11-10 $12.96 $13.20 $12.93 $13.11 $13.11 38,791
2022-11-09 $12.70 $12.85 $12.67 $12.68 $12.68 42,788
2022-11-08 $12.77 $13.10 $12.77 $12.81 $12.81 94,334
2022-11-07 $12.77 $12.84 $12.68 $12.76 $12.76 46,609
2022-11-04 $12.50 $12.75 $12.39 $12.62 $12.62 49,023
2022-11-03 $11.90 $11.97 $11.82 $11.87 $11.87 69,354
2022-11-02 $12.03 $12.20 $11.89 $11.91 $11.91 61,231
2022-11-01 $12.17 $12.19 $12.00 $12.05 $12.05 76,918
2022-10-31 $11.89 $12.03 $11.84 $11.87 $11.87 49,310
2022-10-28 $12.01 $12.13 $11.88 $12.13 $12.13 28,937
2022-10-27 $12.42 $12.53 $12.25 $12.25 $12.25 32,272
2022-10-26 $12.01 $12.22 $12.01 $12.13 $12.13 32,525
2022-10-25 $12.56 $12.73 $12.49 $12.57 $12.57 148,079
2022-10-24 $12.63 $12.73 $12.58 $12.64 $12.64 58,885
2022-10-21 $12.42 $12.89 $12.37 $12.89 $12.89 52,936
2022-10-20 $12.59 $12.72 $12.36 $12.42 $12.42 81,231
2022-10-19 $12.62 $12.62 $12.40 $12.45 $12.45 34,796
2022-10-18 $12.73 $12.77 $12.50 $12.67 $12.67 123,277
2022-10-17 $12.69 $12.82 $12.50 $12.52 $12.52 63,124
2022-10-14 $12.31 $12.31 $12.00 $12.03 $12.03 269,930
2022-10-13 $11.95 $12.57 $11.95 $12.53 $12.53 99,680
2022-10-12 $11.80 $12.07 $11.78 $12.04 $12.04 84,836
2022-10-11 $12.00 $12.24 $11.84 $11.84 $11.84 104,093
2022-10-10 $12.66 $12.72 $12.47 $12.54 $12.54 42,221
2022-10-07 $12.79 $12.90 $12.61 $12.69 $12.69 63,567
2022-10-06 $12.74 $12.83 $12.68 $12.69 $12.69 26,741
2022-10-05 $13.03 $13.29 $12.96 $13.29 $13.29 46,833
2022-10-04 $13.19 $13.55 $13.19 $13.52 $13.52 185,567
2022-10-03 $12.55 $12.94 $12.55 $12.88 $12.88 31,728
2022-09-30 $12.47 $12.69 $12.41 $12.41 $12.41 22,093
2022-09-29 $12.17 $12.36 $12.15 $12.34 $12.34 65,602
2022-09-28 $12.09 $12.41 $12.01 $12.33 $12.33 77,478
2022-09-27 $12.67 $12.86 $12.46 $12.61 $12.61 154,284
2022-09-26 $12.65 $12.65 $12.26 $12.39 $12.39 59,311
2022-09-23 $13.05 $13.05 $12.61 $12.64 $12.64 82,853
2022-09-22 $13.75 $13.75 $13.41 $13.58 $13.58 60,773
2022-09-21 $13.80 $13.80 $13.48 $13.51 $13.51 66,040
2022-09-20 $13.92 $13.92 $13.74 $13.84 $13.84 34,397
2022-09-19 $13.59 $14.12 $13.59 $14.12 $14.12 15,858
2022-09-16 $13.92 $14.01 $13.75 $13.98 $13.98 14,915
2022-09-15 $14.19 $14.31 $13.99 $14.15 $14.15 14,008
2022-09-14 $14.24 $14.46 $14.21 $14.27 $14.27 19,613
2022-09-13 $14.25 $14.42 $14.08 $14.16 $14.16 24,795
2022-09-12 $14.79 $14.96 $14.59 $14.75 $14.75 60,707
2022-09-09 $14.41 $14.53 $14.32 $14.46 $14.46 24,325
2022-09-08 $13.52 $14.04 $13.52 $13.56 $13.56 22,686
2022-09-07 $13.38 $13.57 $13.37 $13.57 $13.57 47,892
2022-09-06 $14.09 $14.19 $13.94 $14.08 $14.08 25,120
2022-09-02 $13.98 $14.19 $13.74 $13.81 $13.81 21,612
2022-09-01 $13.77 $13.77 $13.59 $13.76 $13.76 26,158
2022-08-31 $14.09 $14.14 $13.99 $14.08 $14.08 22,156
2022-08-30 $14.26 $14.26 $13.90 $13.96 $13.96 30,211
2022-08-29 $13.39 $14.70 $13.39 $13.85 $13.85 59,363
2022-08-26 $14.32 $14.35 $13.93 $13.93 $13.93 15,775
2022-08-25 $14.09 $14.30 $13.99 $14.27 $14.27 33,808
2022-08-24 $13.91 $14.12 $13.84 $14.10 $14.10 16,656
2022-08-23 $14.20 $14.27 $14.08 $14.18 $14.18 63,609
2022-08-22 $14.13 $14.29 $14.00 $14.07 $14.07 136,268
2022-08-19 $14.16 $14.16 $13.69 $13.93 $13.93 13,413
2022-08-18 $14.49 $14.56 $14.23 $14.42 $14.42 14,415
2022-08-17 $14.43 $14.60 $14.43 $14.51 $14.51 47,485
2022-08-16 $14.86 $14.86 $14.80 $14.85 $14.85 9,124
2022-08-15 $14.62 $14.81 $14.58 $14.68 $14.68 25,508
2022-08-12 $14.86 $15.08 $14.86 $15.08 $15.08 42,721
2022-08-11 $14.87 $15.10 $14.75 $14.75 $14.75 26,902
2022-08-10 $14.97 $15.25 $14.92 $15.25 $15.17 47,152
2022-08-09 $15.14 $15.14 $14.86 $14.90 $14.81 88,838
2022-08-08 $14.99 $14.99 $14.53 $14.79 $14.71 13,730
2022-08-05 $14.74 $14.91 $14.64 $14.64 $14.56 14,435
2022-08-04 $14.79 $14.85 $14.60 $14.68 $14.60 9,705
2022-08-03 $14.53 $14.72 $14.49 $14.71 $14.63 37,400
2022-08-02 $14.40 $14.70 $14.25 $14.28 $14.20 43,070
2022-08-01 $14.26 $14.28 $13.96 $14.12 $14.04 16,102
2022-07-29 $13.86 $13.99 $13.71 $13.78 $13.71 18,080
2022-07-28 $14.03 $14.13 $13.85 $14.05 $13.97 73,049
2022-07-27 $14.73 $14.73 $14.19 $14.55 $14.47 29,677
2022-07-26 $14.41 $14.41 $13.88 $14.05 $13.97 53,233
2022-07-25 $14.44 $14.48 $14.28 $14.40 $14.32 43,787
2022-07-22 $14.11 $14.11 $13.77 $13.96 $13.88 7,010
2022-07-21 $14.02 $14.52 $14.02 $14.52 $14.44 14,096
2022-07-20 $14.01 $14.31 $14.01 $14.18 $14.10 17,151
2022-07-19 $14.20 $14.60 $14.05 $14.19 $14.11 59,580
2022-07-18 $13.85 $13.85 $13.56 $13.56 $13.49 49,313
2022-07-15 $13.29 $13.36 $13.26 $13.27 $13.20 20,836
2022-07-14 $13.25 $13.32 $12.90 $13.07 $13.00 27,927
2022-07-13 $13.91 $14.28 $13.83 $14.02 $13.94 35,174
2022-07-12 $13.75 $14.03 $13.75 $13.93 $13.85 75,173
2022-07-11 $14.14 $14.30 $14.01 $14.24 $14.16 46,201
2022-07-08 $14.11 $14.18 $14.07 $14.13 $14.05 64,962
2022-07-07 $14.58 $14.60 $14.41 $14.60 $14.52 38,334
2022-07-06 $14.05 $14.24 $13.67 $14.08 $14.00 78,402
2022-07-05 $14.40 $14.56 $14.15 $14.56 $14.48 28,051
2022-07-01 $15.19 $15.24 $14.92 $15.13 $15.05 21,539
2022-06-30 $15.17 $15.37 $15.01 $15.27 $15.19 81,090
2022-06-29 $15.63 $15.73 $15.59 $15.66 $15.58 30,332
2022-06-28 $15.47 $15.52 $15.22 $15.22 $15.14 45,823
2022-06-27 $14.95 $15.23 $14.90 $14.98 $14.90 142,343
2022-06-24 $14.50 $14.90 $14.50 $14.75 $14.67 53,047
2022-06-23 $14.50 $14.70 $14.17 $14.44 $14.36 206,699
2022-06-22 $14.76 $15.25 $14.63 $14.76 $14.68 133,812
2022-06-21 $15.33 $15.53 $15.19 $15.50 $15.42 29,297
2022-06-17 $14.53 $14.81 $14.37 $14.43 $14.35 26,219
2022-06-16 $14.81 $15.20 $14.67 $14.84 $14.76 49,914
2022-06-15 $15.13 $15.44 $14.80 $15.20 $15.12 46,364
2022-06-14 $14.57 $14.80 $14.45 $14.51 $14.43 739,516
2022-06-13 $14.23 $14.36 $14.09 $14.23 $14.15 218,955
2022-06-10 $14.60 $14.68 $14.26 $14.49 $14.41 31,634
2022-06-09 $15.10 $15.65 $15.00 $15.23 $15.15 15,711
2022-06-08 $15.49 $15.87 $15.34 $15.71 $15.63 6,822
2022-06-07 $15.73 $16.09 $15.71 $15.94 $15.85 45,040
2022-06-06 $15.92 $16.05 $15.79 $15.93 $15.84 49,020
2022-06-03 $16.39 $16.39 $15.95 $16.06 $15.97 28,229
2022-06-02 $16.55 $16.55 $15.88 $16.42 $16.33 15,594
2022-06-01 $16.11 $16.51 $15.91 $16.08 $15.99 16,922
2022-05-31 $15.89 $16.19 $15.89 $16.19 $16.10 61,159
2022-05-27 $16.02 $16.33 $15.94 $16.13 $16.04 6,121
2022-05-26 $15.66 $16.04 $15.65 $16.04 $15.95 28,276
2022-05-25 $15.63 $15.77 $15.55 $15.77 $15.68 12,982
2022-05-24 $15.63 $16.05 $15.49 $15.60 $15.52 58,335
2022-05-23 $15.00 $15.32 $15.00 $15.23 $15.15 20,515
2022-05-20 $14.77 $14.84 $14.61 $14.83 $14.75 107,279
2022-05-19 $14.85 $15.24 $14.79 $14.91 $14.83 175,114
2022-05-18 $14.94 $15.05 $14.69 $14.75 $14.67 36,231
2022-05-17 $15.08 $15.14 $14.62 $15.00 $14.92 519,279
2022-05-16 $14.56 $14.83 $14.48 $14.82 $14.74 2,206,192
2022-05-13 $14.23 $14.55 $14.23 $14.38 $14.30 432,043
2022-05-12 $14.11 $14.23 $13.72 $14.13 $14.05 1,338,497
2022-05-11 $14.29 $14.52 $14.00 $14.04 $13.96 232,727
2022-05-10 $14.09 $14.09 $13.76 $13.79 $13.72 41,682
2022-05-09 $13.84 $13.88 $13.64 $13.68 $13.60 37,532
2022-05-06 $14.10 $14.17 $13.92 $14.17 $14.09 20,370
2022-05-05 $14.40 $14.40 $14.00 $14.06 $13.98 26,125
2022-05-04 $14.48 $14.82 $14.42 $14.79 $14.71 36,514
2022-05-03 $14.20 $14.33 $14.18 $14.28 $14.20 44,237
2022-05-02 $13.80 $13.87 $13.51 $13.75 $13.68 31,766
2022-04-29 $13.86 $14.03 $13.78 $13.78 $13.71 38,079
2022-04-28 $13.72 $13.92 $13.55 $13.78 $13.71 41,248
2022-04-27 $12.26 $12.29 $11.99 $11.99 $11.93 36,547
2022-04-26 $12.65 $12.65 $12.14 $12.14 $12.07 85,246
2022-04-25 $12.82 $13.05 $12.74 $13.05 $12.98 13,479
2022-04-22 $13.45 $13.49 $13.30 $13.30 $13.23 24,743
2022-04-21 $13.86 $13.87 $13.65 $13.84 $13.77 7,876
2022-04-20 $13.69 $13.69 $13.48 $13.60 $13.53 7,623
2022-04-19 $13.47 $13.52 $13.39 $13.44 $13.36 27,817
2022-04-18 $13.41 $13.49 $13.23 $13.27 $13.20 7,505
2022-04-14 $13.45 $13.45 $13.34 $13.42 $13.34 8,877
2022-04-13 $13.21 $13.36 $13.21 $13.36 $13.29 14,468
2022-04-12 $13.21 $13.32 $13.05 $13.05 $12.98 17,940
2022-04-11 $13.56 $13.65 $13.45 $13.54 $13.47 12,128
2022-04-08 $13.38 $13.48 $13.30 $13.48 $13.41 6,270
2022-04-07 $13.25 $13.35 $13.04 $13.31 $13.24 13,522
2022-04-06 $13.14 $13.23 $13.11 $13.19 $13.12 17,180
2022-04-05 $13.27 $13.45 $13.11 $13.16 $13.09 19,329
2022-04-04 $13.37 $13.37 $13.27 $13.36 $13.29 35,600
2022-04-01 $13.61 $13.77 $13.55 $13.77 $13.70 5,384
2022-03-31 $13.63 $13.73 $13.31 $13.66 $13.58 13,593
2022-03-30 $13.60 $13.83 $13.39 $13.47 $13.40 9,465
2022-03-29 $13.61 $13.80 $13.47 $13.70 $13.63 30,472
2022-03-28 $13.44 $13.44 $13.29 $13.43 $13.36 17,970
2022-03-25 $13.67 $13.67 $13.43 $13.53 $13.46 11,033
2022-03-24 $13.39 $13.51 $13.32 $13.45 $13.38 9,844
2022-03-23 $13.68 $13.69 $13.42 $13.65 $13.58 23,625
2022-03-22 $14.06 $14.10 $13.79 $13.95 $13.87 89,913
2022-03-21 $13.57 $13.67 $13.27 $13.56 $13.49 40,157
2022-03-18 $13.18 $13.63 $13.18 $13.56 $13.49 40,157
2022-03-17 $13.41 $13.52 $13.31 $13.52 $13.45 11,137
2022-03-16 $13.18 $13.46 $13.18 $13.46 $13.39 29,128
2022-03-15 $12.41 $12.60 $12.38 $12.60 $12.53 88,942
2022-03-14 $12.80 $13.19 $12.80 $13.03 $12.96 36,930
2022-03-11 $12.96 $12.98 $12.68 $12.68 $12.61 17,958
2022-03-10 $12.91 $13.09 $12.81 $12.92 $12.85 91,083
2022-03-09 $13.29 $13.32 $12.92 $13.26 $13.19 46,185
2022-03-08 $12.44 $12.79 $12.18 $12.42 $12.35 65,091
2022-03-07 $12.02 $12.02 $11.62 $11.74 $11.68 84,266
2022-03-04 $12.63 $12.65 $12.21 $12.36 $12.29 80,202
2022-03-03 $13.85 $13.88 $13.38 $13.45 $13.38 25,513
2022-03-02 $13.93 $14.28 $13.90 $14.24 $14.16 39,560
2022-03-01 $14.01 $14.01 $13.59 $13.69 $13.62 16,135
2022-02-28 $14.30 $14.80 $14.24 $14.29 $14.21 40,100
2022-02-25 $15.11 $15.33 $14.95 $15.33 $15.25 33,325
2022-02-24 $14.55 $14.55 $13.58 $14.36 $14.13 38,893
2022-02-23 $15.93 $15.93 $15.64 $15.64 $15.39 16,841
2022-02-22 $15.90 $16.03 $15.80 $15.95 $15.69 8,594
2022-02-18 $15.83 $16.02 $15.67 $15.89 $15.63 11,563
2022-02-17 $14.89 $15.40 $14.89 $15.34 $15.09 100,188
2022-02-16 $15.04 $15.30 $14.91 $15.30 $15.05 8,852
2022-02-15 $15.08 $15.35 $15.08 $15.30 $15.05 6,363
2022-02-14 $14.90 $15.25 $14.81 $15.25 $15.00 10,541
2022-02-11 $15.31 $15.57 $15.02 $15.30 $15.05 11,717
2022-02-10 $15.52 $15.82 $15.37 $15.38 $15.13 7,375
2022-02-09 $15.38 $15.55 $15.35 $15.50 $15.25 20,380
2022-02-08 $15.66 $15.79 $15.63 $15.79 $15.53 17,020
2022-02-07 $15.45 $15.67 $15.39 $15.57 $15.32 27,721
2022-02-04 $15.08 $15.34 $15.04 $15.30 $15.06 23,774
2022-02-03 $15.42 $15.42 $15.16 $15.18 $14.93 29,589
2022-02-02 $15.34 $15.39 $15.14 $15.39 $15.14 15,649
2022-02-01 $14.80 $15.08 $14.80 $15.08 $14.84 12,416
2022-01-31 $14.51 $14.80 $14.51 $14.80 $14.56 14,688
2022-01-28 $14.49 $14.63 $14.45 $14.62 $14.38 19,914
2022-01-27 $15.04 $15.13 $14.66 $14.71 $14.47 23,115
2022-01-26 $14.38 $14.48 $14.06 $14.18 $13.95 25,577
2022-01-25 $13.78 $14.18 $13.60 $14.06 $13.83 29,801
2022-01-24 $13.46 $13.59 $13.05 $13.59 $13.37 60,736
2022-01-21 $14.11 $14.28 $13.94 $14.01 $13.78 53,004
2022-01-20 $13.95 $14.31 $13.95 $13.95 $13.72 28,197
2022-01-19 $14.19 $14.26 $14.15 $14.20 $13.97 65,575
2022-01-18 $14.49 $14.49 $13.92 $14.20 $13.97 65,575
2022-01-14 $14.48 $14.66 $14.42 $14.56 $14.32 16,104
2022-01-13 $14.09 $14.26 $14.04 $14.11 $13.88 30,206
2022-01-12 $13.87 $13.93 $13.78 $13.84 $13.62 61,933
2022-01-11 $13.51 $13.70 $13.49 $13.64 $13.42 28,734
2022-01-10 $13.54 $13.70 $13.40 $13.70 $13.48 86,153
2022-01-07 $13.44 $13.48 $13.35 $13.47 $13.25 22,865
2022-01-06 $13.21 $13.29 $12.99 $13.16 $12.95 25,522
2022-01-05 $12.56 $12.85 $12.50 $12.50 $12.30 24,219
2022-01-04 $12.77 $12.80 $12.58 $12.71 $12.50 48,158
2022-01-03 $12.16 $12.48 $12.16 $12.39 $12.19 30,141
2021-12-31 $12.13 $12.33 $12.13 $12.31 $12.11 18,107
2021-12-30 $12.22 $12.25 $12.08 $12.24 $12.04 19,648
2021-12-29 $12.12 $12.31 $12.09 $12.30 $12.10 34,209
2021-12-28 $12.12 $12.38 $12.10 $12.38 $12.18 10,691
2021-12-27 $12.26 $12.36 $11.96 $12.26 $12.06 19,678
2021-12-23 $11.92 $11.98 $11.86 $11.89 $11.70 31,336
2021-12-22 $11.90 $11.92 $11.56 $11.66 $11.47 27,963
2021-12-21 $11.50 $11.81 $11.50 $11.81 $11.62 193,074
2021-12-20 $11.41 $11.65 $11.21 $11.50 $11.31 53,207
2021-12-17 $11.52 $11.61 $11.39 $11.39 $11.21 97,898
2021-12-16 $11.42 $11.53 $11.38 $11.51 $11.32 40,451
2021-12-15 $11.04 $11.26 $10.99 $11.26 $11.08 43,076
2021-12-14 $11.08 $11.36 $11.08 $11.10 $10.92 105,652
2021-12-13 $11.17 $11.18 $10.97 $11.08 $10.90 66,553
2021-12-10 $11.30 $11.34 $11.19 $11.20 $11.02 17,764
2021-12-09 $11.39 $11.39 $11.24 $11.24 $11.06 124,710
2021-12-08 $11.43 $11.49 $11.36 $11.44 $11.26 10,437
2021-12-07 $11.58 $11.67 $11.53 $11.60 $11.41 10,409
2021-12-06 $11.35 $11.63 $11.35 $11.42 $11.24 21,571
2021-12-03 $11.34 $11.36 $11.13 $11.18 $11.00 61,580
2021-12-02 $11.24 $11.43 $11.23 $11.33 $11.15 21,189
2021-12-01 $11.41 $11.41 $11.02 $11.04 $10.86 33,605
2021-11-30 $11.05 $11.17 $10.88 $10.93 $10.75 25,170
2021-11-29 $11.14 $11.14 $10.96 $11.01 $10.83 23,375
2021-11-26 $10.93 $11.04 $10.90 $10.99 $10.81 4,311
2021-11-24 $12.09 $12.20 $11.98 $12.05 $11.86 3,521
2021-11-23 $12.17 $12.28 $12.13 $12.23 $12.03 10,626
2021-11-22 $12.28 $12.28 $12.13 $12.14 $11.94 10,878
2021-11-19 $12.03 $12.31 $12.03 $12.06 $11.87 7,077
2021-11-18 $12.38 $12.59 $12.38 $12.38 $12.18 15,305
2021-11-17 $12.63 $12.66 $12.49 $12.56 $12.35 4,479
2021-11-16 $12.55 $12.70 $12.49 $12.49 $12.29 3,396
2021-11-15 $12.71 $12.91 $12.65 $12.72 $12.51 5,801
2021-11-12 $12.30 $12.43 $12.30 $12.32 $12.12 5,361
2021-11-11 $12.25 $12.56 $12.23 $12.23 $12.03 12,747
2021-11-10 $12.17 $12.22 $12.10 $12.13 $11.93 5,870
2021-11-09 $12.17 $12.24 $12.14 $12.24 $12.04 6,101
2021-11-08 $12.35 $12.52 $12.15 $12.37 $12.17 5,724
2021-11-05 $12.61 $12.68 $12.35 $12.44 $12.24 1,866
2021-11-04 $12.44 $12.44 $12.05 $12.17 $11.97 17,492
2021-11-03 $12.73 $12.79 $12.58 $12.70 $12.49 17,408
2021-11-02 $12.71 $13.56 $12.58 $12.67 $12.46 11,571
2021-11-01 $13.88 $14.00 $13.73 $13.73 $13.51 2,299
2021-10-29 $13.51 $13.51 $13.51 $13.51 $13.29 1,679
2021-10-28 $13.45 $13.45 $13.45 $13.45 $13.23 515
2021-10-27 $13.50 $13.59 $13.46 $13.46 $13.24 3,605
2021-10-26 $13.61 $13.62 $13.60 $13.62 $13.40 3,426
2021-10-25 $13.54 $13.54 $13.46 $13.46 $13.24 1,632
2021-10-22 $13.61 $13.61 $13.37 $13.50 $13.28 1,822
2021-10-21 $13.42 $13.42 $13.33 $13.39 $13.17 18,084
2021-10-20 $13.36 $13.55 $13.33 $13.55 $13.33 9,951
2021-10-19 $13.63 $13.66 $13.55 $13.64 $13.42 16,417
2021-10-18 $13.58 $13.58 $13.47 $13.47 $13.25 19,528
2021-10-15 $13.57 $13.58 $13.51 $13.52 $13.30 27,971
2021-10-14 $13.26 $13.30 $13.21 $13.22 $13.01 2,083
2021-10-13 $12.99 $13.09 $12.97 $13.01 $12.80 6,884
2021-10-12 $13.30 $13.30 $13.28 $13.28 $13.07 1,061
2021-10-11 $13.48 $13.48 $13.37 $13.37 $13.15 1,890
2021-10-08 $13.04 $13.04 $13.00 $13.02 $12.81 969
2021-10-07 $12.86 $12.86 $12.73 $12.73 $12.52 5,974
2021-10-06 $12.27 $12.29 $12.11 $12.29 $12.09 25,853
2021-10-05 $12.03 $12.03 $11.98 $11.98 $11.79 3,604
2021-10-04 $11.64 $11.69 $11.62 $11.62 $11.43 11,759
2021-10-01 $11.66 $11.76 $11.65 $11.72 $11.53 2,260
2021-09-30 $11.74 $11.80 $11.66 $11.66 $11.47 4,657
2021-09-29 $11.74 $11.75 $11.65 $11.75 $11.56 2,334
2021-09-28 $11.68 $11.74 $11.68 $11.74 $11.55 2,026
2021-09-27 $11.87 $11.93 $11.87 $11.88 $11.69 840
2021-09-24 $11.63 $11.72 $11.63 $11.69 $11.50 1,280
2021-09-23 $11.89 $11.91 $11.87 $11.90 $11.71 1,372
2021-09-22 $11.62 $11.71 $11.61 $11.63 $11.44 8,152
2021-09-21 $11.15 $11.22 $11.14 $11.19 $11.00 3,681
2021-09-20 $11.44 $11.44 $11.09 $11.17 $10.99 13,236
2021-09-17 $12.08 $12.12 $12.06 $12.06 $11.87 1,734
2021-09-16 $12.14 $12.21 $12.13 $12.16 $11.96 6,079
2021-09-15 $12.11 $12.21 $12.10 $12.19 $11.99 33,495
2021-09-14 $12.15 $12.16 $12.07 $12.08 $11.88 3,694
2021-09-13 $12.43 $12.43 $12.38 $12.42 $12.22 3,796
2021-09-10 $12.16 $12.21 $12.16 $12.19 $11.99 11,823
2021-09-09 $12.25 $12.25 $12.17 $12.17 $11.97 4,044
2021-09-08 $12.49 $12.49 $12.35 $12.42 $12.21 4,562
2021-09-07 $12.61 $12.64 $12.55 $12.56 $12.36 1,689
2021-09-03 $12.60 $12.60 $12.58 $12.58 $12.37 1,059
2021-09-02 $12.56 $12.67 $12.56 $12.66 $12.46 11,461
2021-09-01 $12.58 $12.65 $12.53 $12.53 $12.33 5,765
2021-08-31 $12.45 $12.50 $12.45 $12.45 $12.25 2,081
2021-08-30 $12.58 $12.70 $12.50 $12.68 $12.48 11,698
2021-08-27 $12.49 $12.60 $12.49 $12.58 $12.37 8,235
2021-08-26 $12.65 $12.65 $12.52 $12.52 $12.32 3,582
2021-08-25 $12.50 $12.70 $12.50 $12.70 $12.49 3,047
2021-08-24 $12.19 $12.31 $12.19 $12.26 $12.06 2,337
2021-08-23 $12.34 $12.38 $12.24 $12.38 $12.18 2,850
2021-08-20 $12.20 $12.39 $12.12 $12.39 $12.19 1,174
2021-08-19 $12.27 $12.34 $12.04 $12.04 $11.85 4,255
2021-08-18 $12.39 $12.66 $12.38 $12.39 $12.19 12,114
2021-08-17 $12.36 $12.53 $12.28 $12.34 $12.14 2,415
2021-08-16 $12.63 $12.78 $12.54 $12.54 $12.34 2,014
2021-08-13 $12.85 $12.85 $12.76 $12.76 $12.55 550
2021-08-12 $12.82 $13.13 $12.70 $13.03 $12.76 4,255
2021-08-11 $13.09 $13.21 $12.91 $13.00 $12.73 3,614
2021-08-10 $12.73 $12.74 $12.66 $12.66 $12.40 4,012
2021-08-09 $12.81 $12.85 $12.77 $12.80 $12.53 2,534
2021-08-06 $12.67 $12.69 $12.63 $12.63 $12.37 9,814
2021-08-05 $12.47 $12.55 $12.47 $12.55 $12.29 1,511
2021-08-04 $12.41 $12.41 $12.26 $12.26 $12.00 5,012
2021-08-03 $12.14 $12.29 $12.14 $12.29 $12.03 127,377
2021-08-02 $12.08 $12.33 $11.98 $11.98 $11.73 8,033
2021-07-30 $12.08 $12.10 $11.91 $11.96 $11.71 47,322
2021-07-29 $12.17 $12.20 $12.15 $12.15 $11.90 4,410
2021-07-28 $11.96 $11.99 $11.93 $11.99 $11.74 1,029
2021-07-27 $11.88 $11.96 $11.78 $11.91 $11.67 11,948
2021-07-26 $11.98 $11.99 $11.92 $11.95 $11.70 10,188
2021-07-23 $11.95 $11.95 $11.84 $11.87 $11.62 952
2021-07-22 $11.70 $11.81 $11.65 $11.74 $11.50 3,443
2021-07-21 $11.72 $11.84 $11.70 $11.73 $11.49 5,731
2021-07-20 $11.46 $11.51 $11.44 $11.49 $11.25 14,699
2021-07-19 $11.37 $11.46 $11.32 $11.32 $11.08 4,863
2021-07-16 $12.00 $12.00 $11.80 $11.91 $11.66 6,237
2021-07-15 $12.23 $12.23 $12.05 $12.05 $11.80 3,746
2021-07-14 $12.55 $12.57 $12.34 $12.34 $12.08 73,133
2021-07-13 $12.52 $12.52 $12.35 $12.43 $12.17 23,616
2021-07-12 $12.41 $12.59 $12.41 $12.57 $12.30 6,031
2021-07-09 $12.36 $12.60 $12.36 $12.51 $12.25 3,042
2021-07-08 $12.19 $12.33 $12.18 $12.21 $11.96 5,757
2021-07-07 $12.28 $12.47 $12.28 $12.40 $12.14 8,774
2021-07-06 $12.53 $12.53 $12.33 $12.47 $12.21 4,593
2021-07-02 $12.60 $12.62 $12.55 $12.62 $12.36 2,621
2021-07-01 $12.81 $12.84 $12.74 $12.74 $12.47 4,659
2021-06-30 $12.78 $12.78 $12.65 $12.73 $12.46 4,457
2021-06-29 $12.71 $12.79 $12.60 $12.60 $12.34 6,555
2021-06-28 $12.82 $12.91 $12.70 $12.70 $12.44 3,003
2021-06-25 $13.07 $13.12 $12.97 $13.00 $12.73 4,469
2021-06-24 $12.87 $13.11 $12.82 $12.87 $12.60 6,699
2021-06-23 $13.45 $13.45 $12.90 $12.95 $12.68 3,440
2021-06-22 $12.89 $12.98 $12.87 $12.91 $12.64 18,322
2021-06-21 $13.12 $13.20 $13.09 $13.20 $12.93 10,994
2021-06-18 $13.04 $13.13 $12.96 $13.00 $12.73 3,315
2021-06-17 $13.54 $13.55 $13.48 $13.48 $13.20 842
2021-06-16 $13.87 $13.87 $13.63 $13.72 $13.43 3,586
2021-06-15 $13.94 $13.94 $13.67 $13.76 $13.47 12,603
2021-06-14 $14.07 $14.07 $13.92 $13.92 $13.63 2,131
2021-06-11 $14.00 $14.14 $13.91 $14.03 $13.73 3,814
2021-06-10 $14.34 $14.34 $14.03 $14.14 $13.85 1,056
2021-06-09 $14.13 $14.23 $14.13 $14.13 $13.84 2,054
2021-06-08 $14.49 $14.49 $14.49 $14.49 $14.19 890
2021-06-07 $14.28 $14.32 $14.13 $14.13 $13.84 2,372
2021-06-04 $14.12 $14.18 $14.06 $14.06 $13.77 3,766
2021-06-03 $14.23 $14.23 $14.23 $14.23 $13.93 515
2021-06-02 $14.42 $14.49 $14.25 $14.25 $13.95 7,663
2021-06-01 $14.19 $14.32 $14.19 $14.32 $14.02 1,541
2021-05-28 $14.49 $14.51 $14.38 $14.38 $14.08 1,201
2021-05-27 $14.34 $14.56 $14.29 $14.51 $14.20 1,354
2021-05-26 $14.10 $14.10 $14.06 $14.06 $13.77 531
2021-05-25 $14.54 $14.54 $14.37 $14.48 $14.18 1,215
2021-05-24 $14.37 $14.51 $14.34 $14.40 $14.10 2,238
2021-05-21 $14.31 $14.49 $14.31 $14.36 $14.06 2,550
2021-05-20 $14.30 $14.42 $14.30 $14.30 $14.00 1,720
2021-05-19 $14.12 $14.44 $14.12 $14.44 $14.14 1,923
2021-05-18 $14.50 $14.52 $14.41 $14.41 $14.11 2,336
2021-05-17 $14.17 $14.30 $14.08 $14.08 $13.79 1,127
2021-05-14 $14.45 $14.45 $14.40 $14.40 $14.10 428
2021-05-13 $14.32 $14.42 $14.19 $14.31 $14.01 1,738
2021-05-12 $14.30 $14.36 $14.28 $14.32 $14.02 1,717
2021-05-11 $14.34 $14.55 $14.34 $14.40 $14.10 1,625
2021-05-10 $14.90 $14.92 $14.62 $14.62 $14.32 8,316
2021-05-07 $14.20 $14.49 $14.20 $14.49 $14.19 2,768
2021-05-06 $14.86 $14.86 $14.44 $14.69 $14.38 1,944
2021-05-05 $14.44 $14.61 $14.26 $14.42 $14.12 27,532
2021-05-04 $14.15 $14.29 $14.01 $14.20 $13.90 6,816
2021-05-03 $15.05 $15.05 $14.47 $14.47 $14.17 1,447
2021-04-30 $14.42 $14.62 $14.41 $14.43 $14.13 8,651
2021-04-29 $14.54 $14.99 $14.36 $14.96 $14.65 21,604
2021-04-28 $13.73 $13.97 $13.70 $13.76 $13.47 14,680
2021-04-27 $13.77 $13.93 $13.59 $13.73 $13.44 7,866
2021-04-26 $13.53 $13.66 $13.43 $13.43 $13.15 1,544
2021-04-23 $13.39 $13.42 $13.25 $13.42 $13.14 3,121
2021-04-22 $13.39 $13.39 $13.22 $13.28 $13.00 2,667
2021-04-21 $13.39 $13.50 $13.30 $13.37 $13.09 1,370
2021-04-20 $13.48 $13.48 $13.42 $13.47 $13.19 4,364
2021-04-19 $13.97 $14.06 $13.90 $13.98 $13.69 2,357
2021-04-16 $13.78 $13.92 $13.64 $13.73 $13.45 7,962
2021-04-15 $13.68 $13.69 $13.43 $13.63 $13.34 3,500
2021-04-14 $13.64 $13.73 $13.54 $13.54 $13.26 2,079
2021-04-13 $13.79 $13.79 $13.48 $13.55 $13.27 16,178
2021-04-12 $13.86 $13.90 $13.79 $13.79 $13.50 2,449
2021-04-09 $13.86 $13.92 $13.73 $13.92 $13.63 2,351
2021-04-08 $14.14 $14.23 $13.88 $14.10 $13.81 4,896
2021-04-07 $14.00 $14.16 $13.75 $13.96 $13.66 3,615
2021-04-06 $13.83 $14.15 $13.83 $13.93 $13.64 14,092
2021-04-05 $13.91 $14.15 $13.72 $14.15 $13.86 3,647
2021-04-01 $13.69 $13.97 $13.61 $13.86 $13.57 79,954
2021-03-31 $14.06 $14.19 $13.94 $14.14 $13.85 77,142
2021-03-30 $14.30 $14.48 $14.10 $14.39 $14.09 15,148
2021-03-29 $14.28 $14.28 $13.93 $14.18 $13.88 8,182
2021-03-26 $13.99 $14.11 $13.91 $14.11 $13.82 6,215
2021-03-25 $13.69 $13.92 $13.57 $13.79 $13.50 6,282
2021-03-24 $13.69 $13.78 $13.45 $13.69 $13.41 25,412
2021-03-23 $13.50 $13.74 $13.35 $13.35 $13.07 5,379
2021-03-22 $13.74 $13.80 $13.55 $13.77 $13.48 7,699
2021-03-19 $13.59 $13.90 $13.59 $13.88 $13.59 10,523
2021-03-18 $14.24 $14.35 $13.95 $13.95 $13.66 3,739
2021-03-17 $14.08 $14.25 $14.04 $14.25 $13.95 7,516
2021-03-16 $13.85 $13.97 $13.70 $13.87 $13.58 11,128
2021-03-15 $13.70 $14.05 $13.70 $13.88 $13.59 12,835
2021-03-12 $13.72 $13.94 $13.63 $13.69 $13.40 2,610
2021-03-11 $13.61 $13.75 $13.45 $13.52 $13.24 6,552
2021-03-10 $13.79 $14.05 $13.73 $14.05 $13.76 3,565
2021-03-09 $14.08 $14.25 $13.94 $14.25 $13.78 4,129
2021-03-08 $14.26 $14.67 $14.06 $14.11 $13.64 2,728
2021-03-05 $14.52 $14.77 $13.90 $14.77 $14.28 3,563
2021-03-04 $13.85 $14.00 $13.43 $13.55 $13.10 3,681
2021-03-03 $14.24 $14.24 $13.90 $14.06 $13.59 9,595
2021-03-02 $13.85 $13.85 $13.44 $13.76 $13.30 8,460
2021-03-01 $13.21 $13.35 $13.03 $13.25 $12.81 3,535
2021-02-26 $13.06 $13.19 $12.93 $12.96 $12.53 18,062
2021-02-25 $13.69 $13.86 $13.15 $13.43 $12.98 16,927
2021-02-24 $14.48 $14.75 $14.22 $14.64 $14.15 4,879
2021-02-23 $14.34 $14.71 $14.25 $14.52 $14.04 9,698
2021-02-22 $14.11 $14.38 $14.02 $14.33 $13.85 11,777
2021-02-19 $13.76 $14.00 $13.76 $13.98 $13.52 6,661
2021-02-18 $13.83 $13.86 $13.69 $13.86 $13.40 4,545
2021-02-17 $13.71 $14.03 $13.71 $14.03 $13.56 6,473
2021-02-16 $13.60 $13.76 $13.60 $13.76 $13.30 6,454
2021-02-12 $12.86 $13.02 $12.86 $13.02 $12.59 10,624
2021-02-11 $12.77 $12.89 $12.72 $12.77 $12.35 5,219
2021-02-10 $13.07 $13.07 $12.71 $12.77 $12.35 5,678
2021-02-09 $12.67 $12.82 $12.60 $12.77 $12.35 5,678
2021-02-08 $12.58 $12.86 $12.58 $12.65 $12.23 8,335
2021-02-05 $12.43 $12.44 $12.36 $12.43 $12.02 3,957
2021-02-04 $12.47 $12.58 $12.29 $12.46 $12.05 30,304
2021-02-03 $12.18 $12.41 $12.18 $12.20 $11.79 3,707
2021-02-02 $12.29 $12.61 $12.28 $12.29 $11.88 4,308
2021-02-01 $12.53 $12.53 $12.34 $12.39 $11.98 7,937
2021-01-29 $12.46 $12.47 $12.08 $12.10 $11.70 27,541
2021-01-28 $12.68 $12.85 $12.58 $12.58 $12.16 18,236
2021-01-27 $12.38 $12.44 $12.28 $12.29 $11.88 3,690
2021-01-26 $12.82 $12.89 $12.72 $12.81 $12.38 1,543
2021-01-25 $12.39 $12.75 $12.39 $12.61 $12.19 15,996
2021-01-22 $12.78 $12.92 $12.65 $12.65 $12.23 6,427
2021-01-21 $13.27 $13.31 $13.10 $13.10 $12.67 8,923
2021-01-20 $12.78 $13.18 $12.78 $13.18 $12.74 4,305
2021-01-19 $13.15 $13.28 $13.01 $13.28 $12.84 15,474
2021-01-15 $13.51 $13.82 $13.28 $13.69 $13.24 18,513
2021-01-14 $13.85 $13.95 $13.74 $13.87 $13.40 14,078
2021-01-13 $14.00 $14.00 $13.69 $13.69 $13.24 26,664
2021-01-12 $14.02 $14.22 $13.92 $14.22 $13.75 19,347
2021-01-11 $14.00 $14.08 $13.70 $14.00 $13.53 44,650
2021-01-08 $14.01 $14.24 $13.95 $14.24 $13.77 13,632
2021-01-07 $14.20 $14.25 $14.04 $14.25 $13.78 22,906
2021-01-06 $13.96 $14.27 $13.79 $14.06 $13.59 5,091
2021-01-05 $12.77 $13.21 $12.74 $13.20 $12.76 8,486
2021-01-04 $12.88 $12.91 $12.62 $12.82 $12.39 46,668
2020-12-31 $13.05 $13.05 $12.66 $12.79 $12.37 8,097
2020-12-30 $13.04 $13.09 $12.83 $13.02 $12.59 46,437
2020-12-29 $12.89 $12.98 $12.79 $12.89 $12.46 651,206
2020-12-28 $13.23 $13.23 $13.05 $13.08 $12.65 125,042
2020-12-24 $12.91 $12.91 $12.88 $12.89 $12.46 2,436
2020-12-23 $12.65 $12.93 $12.65 $12.80 $12.38 4,006
2020-12-22 $12.37 $12.55 $12.30 $12.55 $12.13 3,483
2020-12-21 $12.22 $12.53 $12.17 $12.53 $12.11 5,468
2020-12-18 $12.81 $12.81 $12.50 $12.65 $12.23 20,543
2020-12-17 $12.98 $13.10 $12.88 $12.94 $12.51 6,155
2020-12-16 $12.62 $12.77 $12.62 $12.64 $12.22 49,019
2020-12-15 $12.72 $13.09 $12.72 $12.96 $12.53 15,503
2020-12-14 $13.10 $13.10 $12.60 $12.67 $12.25 8,136
2020-12-11 $12.64 $12.69 $12.50 $12.61 $12.19 10,722
2020-12-10 $12.37 $12.84 $12.37 $12.84 $12.41 6,958
2020-12-09 $12.76 $12.90 $12.64 $12.77 $12.35 4,210
2020-12-08 $12.57 $12.75 $12.57 $12.69 $12.27 9,025
2020-12-07 $12.75 $12.89 $12.74 $12.80 $12.38 6,121
2020-12-04 $13.39 $13.39 $13.20 $13.23 $12.79 5,077
2020-12-03 $12.98 $13.16 $12.96 $13.03 $12.60 7,225
2020-12-02 $12.90 $13.13 $12.86 $13.09 $12.66 17,794
2020-12-01 $12.68 $12.94 $12.68 $12.80 $12.37 4,056
2020-11-30 $12.42 $12.42 $12.12 $12.20 $11.79 18,626
2020-11-27 $12.58 $12.67 $12.47 $12.53 $12.11 3,390
2020-11-25 $12.82 $12.86 $12.72 $12.83 $12.40 14,872
2020-11-24 $12.52 $12.81 $12.52 $12.73 $12.31 3,314
2020-11-23 $12.08 $12.21 $12.05 $12.17 $11.77 11,586
2020-11-20 $11.80 $11.98 $11.80 $11.92 $11.52 6,142
2020-11-19 $11.87 $11.91 $11.75 $11.83 $11.44 2,808
2020-11-18 $11.80 $12.04 $11.76 $11.76 $11.37 16,670
2020-11-17 $11.62 $11.80 $11.62 $11.73 $11.34 13,561
2020-11-16 $11.64 $11.77 $11.61 $11.77 $11.38 2,393
2020-11-13 $11.17 $11.26 $11.05 $11.26 $10.89 5,385
2020-11-12 $11.05 $11.05 $10.88 $11.02 $10.65 1,275
2020-11-11 $11.43 $11.60 $11.27 $11.49 $11.11 4,030
2020-11-10 $11.26 $11.31 $11.18 $11.20 $10.83 10,557
2020-11-09 $11.01 $11.36 $11.01 $11.27 $10.89 4,717
2020-11-06 $9.90 $9.90 $9.55 $9.82 $9.49 6,395
2020-11-05 $9.46 $9.81 $9.46 $9.75 $9.43 14,158
2020-11-04 $9.30 $9.43 $9.30 $9.32 $9.01 38,664
2020-11-03 $9.95 $10.01 $9.79 $9.92 $9.59 14,968
2020-11-02 $9.40 $9.43 $9.30 $9.43 $9.12 11,736
2020-10-30 $9.48 $9.48 $9.09 $9.30 $8.99 10,408
2020-10-29 $9.20 $9.20 $8.95 $9.18 $8.88 26,366
2020-10-28 $9.79 $9.86 $9.64 $9.80 $9.47 14,207
2020-10-27 $10.49 $10.49 $10.11 $10.16 $9.82 26,824
2020-10-26 $10.29 $10.41 $10.29 $10.35 $10.01 4,417
2020-10-23 $10.54 $10.65 $10.47 $10.56 $10.21 6,447
2020-10-22 $9.99 $10.22 $9.99 $10.22 $9.88 5,632
2020-10-21 $10.09 $10.12 $10.00 $10.00 $9.67 6,114
2020-10-20 $10.01 $10.09 $9.88 $9.98 $9.65 60,289
2020-10-19 $9.80 $9.94 $9.75 $9.81 $9.48 20,438
2020-10-16 $9.59 $9.70 $9.53 $9.70 $9.38 13,924
2020-10-15 $9.27 $9.51 $9.21 $9.50 $9.18 32,827
2020-10-14 $9.20 $9.41 $9.20 $9.27 $8.96 19,440
2020-10-13 $9.94 $9.94 $9.60 $9.70 $9.38 29,992
2020-10-12 $9.81 $9.95 $9.81 $9.95 $9.62 1,411
2020-10-09 $9.84 $9.90 $9.71 $9.73 $9.41 7,622
2020-10-08 $9.78 $9.93 $9.76 $9.93 $9.60 10,859
2020-10-07 $9.60 $9.73 $9.60 $9.62 $9.30 6,317
2020-10-06 $9.65 $9.67 $9.38 $9.38 $9.07 95,445
2020-10-05 $9.40 $9.55 $9.32 $9.36 $9.05 15,147
2020-10-02 $9.10 $9.34 $9.10 $9.34 $9.03 4,190
2020-10-01 $9.18 $9.19 $9.05 $9.11 $8.81 11,212
2020-09-30 $9.20 $9.27 $9.15 $9.16 $8.86 11,309
2020-09-29 $9.18 $9.18 $9.00 $9.08 $8.78 79,205
2020-09-28 $9.05 $9.32 $9.05 $9.32 $9.01 11,122
2020-09-25 $8.59 $8.64 $8.48 $8.59 $8.30 18,162
2020-09-24 $8.81 $8.85 $8.72 $8.79 $8.50 50,045
2020-09-23 $9.02 $9.15 $8.79 $8.79 $8.50 55,832
2020-09-22 $8.87 $8.88 $8.70 $8.72 $8.43 5,759
2020-09-21 $8.92 $8.92 $8.67 $8.70 $8.41 14,243
2020-09-18 $9.45 $9.51 $9.19 $9.19 $8.88 7,308
2020-09-17 $9.55 $9.81 $9.55 $9.56 $9.24 6,317
2020-09-16 $9.81 $9.90 $9.71 $9.84 $9.51 22,332
2020-09-15 $9.61 $9.71 $9.60 $9.61 $9.29 35,327
2020-09-14 $9.81 $9.98 $9.77 $9.98 $9.65 8,309
2020-09-11 $9.65 $9.70 $9.65 $9.70 $9.37 2,919
2020-09-10 $10.12 $10.12 $9.78 $9.78 $9.45 2,635
2020-09-09 $10.03 $10.11 $9.94 $10.01 $9.68 4,890
2020-09-08 $9.86 $9.92 $9.70 $9.85 $9.53 7,735
2020-09-04 $9.89 $10.08 $9.88 $9.99 $9.66 3,345
2020-09-03 $9.92 $9.94 $9.70 $9.70 $9.38 8,211
2020-09-02 $9.89 $9.99 $9.89 $9.90 $9.57 982
2020-09-01 $10.29 $10.29 $10.05 $10.12 $9.78 2,483
2020-08-31 $10.51 $10.55 $10.40 $10.40 $10.05 3,628
2020-08-28 $10.56 $10.56 $10.36 $10.43 $10.08 6,282
2020-08-27 $10.34 $10.34 $10.12 $10.13 $9.79 3,193
2020-08-26 $10.25 $10.44 $10.25 $10.37 $10.03 3,098
2020-08-25 $10.22 $10.31 $10.18 $10.22 $9.88 2,056
2020-08-24 $10.40 $10.57 $10.31 $10.33 $9.98 5,604
2020-08-21 $10.34 $10.39 $10.17 $10.20 $9.86 9,926
2020-08-20 $10.60 $10.64 $10.42 $10.64 $10.29 2,678
2020-08-19 $10.89 $10.94 $10.75 $10.79 $10.43 8,359
2020-08-18 $10.67 $10.80 $10.67 $10.70 $10.34 2,759
2020-08-17 $10.85 $10.96 $10.85 $10.95 $10.58 1,403
2020-08-14 $10.82 $11.25 $10.82 $10.96 $10.60 2,398
2020-08-13 $11.11 $11.15 $11.00 $11.11 $10.74 2,943
2020-08-12 $11.62 $11.62 $11.51 $11.51 $11.12 887
2020-08-11 $11.14 $11.34 $10.96 $11.28 $10.91 2,837
2020-08-10 $10.66 $10.69 $10.56 $10.56 $10.21 5,443
2020-08-07 $10.57 $10.57 $10.40 $10.47 $10.12 1,343
2020-08-06 $10.49 $10.54 $10.30 $10.35 $10.01 7,058
2020-08-05 $10.50 $10.69 $10.50 $10.69 $10.34 2,104
2020-08-04 $10.45 $10.64 $10.41 $10.62 $10.27 7,838
2020-08-03 $10.23 $10.39 $10.11 $10.11 $9.78 3,034
2020-07-31 $10.26 $10.26 $10.17 $10.17 $9.83 3,156
2020-07-30 $10.32 $10.48 $10.19 $10.30 $9.96 4,861
2020-07-29 $11.14 $11.14 $10.80 $10.80 $10.44 2,541
2020-07-28 $10.88 $10.95 $10.83 $10.84 $10.48 9,748
2020-07-27 $10.76 $10.98 $10.76 $10.76 $10.40 2,117
2020-07-24 $10.88 $11.07 $10.82 $10.93 $10.57 3,619
2020-07-23 $11.16 $11.19 $11.06 $11.06 $10.69 2,803
2020-07-22 $11.26 $11.52 $11.26 $11.40 $11.02 7,031
2020-07-21 $11.68 $11.68 $11.41 $11.65 $11.26 3,431
2020-07-20 $11.10 $11.36 $11.10 $11.36 $10.98 3,492
2020-07-17 $11.14 $11.28 $11.02 $11.05 $10.68 2,782
2020-07-16 $11.55 $11.55 $11.20 $11.21 $10.84 31,400
2020-07-15 $11.55 $11.55 $11.16 $11.19 $10.82 4,003
2020-07-14 $11.09 $11.45 $11.09 $11.30 $10.92 2,037
2020-07-13 $11.16 $11.37 $11.16 $11.37 $10.99 43,558
2020-07-10 $10.84 $11.35 $10.84 $10.92 $10.56 3,530
2020-07-09 $10.87 $10.99 $10.80 $10.80 $10.44 2,377
2020-07-08 $11.11 $11.11 $11.02 $11.10 $10.73 2,294
2020-07-07 $11.25 $11.25 $11.05 $11.24 $10.87 8,717
2020-07-06 $11.40 $11.56 $11.35 $11.35 $10.97 5,660
2020-07-02 $11.09 $11.11 $10.96 $10.97 $10.61 2,753
2020-07-01 $10.94 $10.95 $10.80 $10.83 $10.47 1,999
2020-06-30 $10.75 $10.88 $10.75 $10.80 $10.44 3,766
2020-06-29 $10.84 $10.94 $10.74 $10.92 $10.56 3,415
2020-06-26 $10.58 $10.59 $10.50 $10.50 $10.15 1,553
2020-06-25 $10.50 $10.72 $10.50 $10.64 $10.29 3,726
2020-06-24 $10.55 $10.73 $10.51 $10.56 $10.21 2,111
2020-06-23 $10.72 $10.91 $10.67 $10.70 $10.34 28,180
2020-06-22 $10.61 $10.83 $10.51 $10.66 $10.30 7,222
2020-06-19 $10.55 $10.64 $10.51 $10.57 $10.21 6,241
2020-06-18 $10.49 $10.73 $10.46 $10.66 $10.30 3,433
2020-06-17 $10.62 $10.68 $10.55 $10.55 $10.20 3,896
2020-06-16 $10.86 $10.90 $10.69 $10.72 $10.36 5,690
2020-06-15 $10.45 $10.66 $10.40 $10.57 $10.22 6,717
2020-06-12 $10.91 $10.91 $10.55 $10.70 $10.34 2,419
2020-06-11 $10.80 $10.80 $10.40 $10.41 $10.06 3,955
2020-06-10 $11.55 $11.66 $11.45 $11.52 $11.13 9,974
2020-06-09 $11.33 $11.49 $11.17 $11.20 $10.83 29,869
2020-06-08 $11.66 $11.82 $11.66 $11.71 $11.32 48,254
2020-06-05 $11.75 $11.92 $11.70 $11.72 $11.33 4,413
2020-06-04 $10.90 $11.06 $10.79 $10.81 $10.45 7,655
2020-06-03 $10.64 $10.96 $10.64 $10.75 $10.39 23,544
2020-06-02 $10.22 $10.36 $10.09 $10.15 $9.81 135,178
2020-06-01 $10.25 $10.25 $9.92 $10.08 $9.75 11,686
2020-05-29 $9.48 $9.51 $9.15 $9.16 $8.85 182,891
2020-05-28 $9.85 $9.97 $9.70 $9.87 $9.54 64,913
2020-05-27 $10.26 $10.32 $9.94 $10.20 $9.86 143,980
2020-05-26 $9.70 $10.11 $9.70 $9.96 $9.63 20,944
2020-05-22 $9.44 $9.51 $9.31 $9.51 $9.19 7,073
2020-05-21 $9.75 $9.82 $9.46 $9.75 $9.43 33,681
2020-05-20 $10.19 $10.22 $9.97 $10.19 $9.85 95,552
2020-05-19 $10.11 $10.15 $9.91 $10.07 $9.74 243,960
2020-05-18 $9.97 $10.08 $9.64 $9.81 $9.48 22,951
2020-05-15 $9.38 $9.50 $9.26 $9.43 $9.11 17,502
2020-05-14 $9.34 $9.69 $9.34 $9.45 $9.14 2,312
2020-05-13 $9.83 $9.83 $9.33 $9.59 $9.27 8,263
2020-05-12 $9.95 $10.11 $9.80 $9.93 $9.60 71,885
2020-05-11 $10.07 $10.25 $9.82 $9.97 $9.64 15,812
2020-05-08 $10.14 $10.28 $10.13 $10.14 $9.80 6,925
2020-05-07 $10.01 $10.18 $9.96 $10.08 $9.75 23,127
2020-05-06 $9.85 $9.85 $9.57 $9.57 $9.25 5,957
2020-05-05 $9.78 $10.05 $9.78 $9.85 $9.52 7,536
2020-05-04 $9.80 $9.90 $9.65 $9.69 $9.37 6,571
2020-05-01 $10.52 $10.64 $9.80 $9.81 $9.48 10,029
2020-04-30 $10.27 $10.42 $10.14 $10.42 $10.07 16,426
2020-04-29 $10.07 $11.01 $10.07 $10.70 $10.34 36,800
2020-04-28 $9.88 $9.89 $9.54 $9.59 $9.27 25,133
2020-04-27 $9.36 $9.70 $9.23 $9.58 $9.26 19,547
2020-04-24 $9.39 $9.54 $9.19 $9.26 $8.95 14,691
2020-04-23 $9.57 $9.84 $9.43 $9.58 $9.26 30,836
2020-04-22 $9.51 $9.60 $9.31 $9.44 $9.13 18,213
2020-04-21 $9.51 $9.51 $9.30 $9.30 $8.99 43,534
2020-04-20 $9.87 $10.11 $9.72 $9.73 $9.40 77,176
2020-04-17 $10.04 $10.12 $10.03 $10.12 $9.78 10,415
2020-04-16 $9.92 $10.12 $9.72 $9.77 $9.45 40,456
2020-04-15 $10.20 $10.20 $9.71 $9.74 $9.42 12,785
2020-04-14 $10.88 $10.92 $10.50 $10.52 $10.17 303,151
2020-04-13 $11.04 $11.29 $10.80 $10.93 $10.57 10,059
2020-04-09 $11.13 $11.37 $11.08 $11.19 $10.82 76,255
2020-04-08 $10.60 $10.89 $10.56 $10.58 $10.23 81,735
2020-04-07 $10.94 $10.94 $10.34 $10.35 $10.01 134,271
2020-04-06 $10.31 $10.40 $10.17 $10.39 $10.05 146,927
2020-04-03 $9.78 $10.14 $9.50 $9.77 $9.45 14,900
2020-04-02 $9.81 $10.16 $9.62 $9.69 $9.37 46,172
2020-04-01 $10.20 $10.47 $9.98 $10.18 $9.84 10,818
2020-03-31 $10.78 $11.25 $10.55 $11.11 $10.74 51,458
2020-03-30 $11.20 $11.66 $11.17 $11.20 $10.83 62,601
2020-03-27 $11.50 $11.85 $11.13 $11.38 $11.00 8,692
2020-03-26 $11.33 $12.22 $11.31 $11.35 $10.97 45,252
2020-03-25 $10.90 $11.63 $10.90 $11.00 $10.63 16,735
2020-03-24 $10.20 $10.68 $10.17 $10.19 $9.85 26,891
2020-03-23 $10.01 $10.15 $9.27 $9.54 $9.22 34,238
2020-03-20 $10.43 $10.87 $9.79 $10.19 $9.85 13,459
2020-03-19 $10.91 $11.16 $10.44 $10.81 $10.45 27,740
2020-03-18 $11.27 $11.27 $10.49 $10.71 $10.36 51,273
2020-03-17 $10.94 $11.41 $10.43 $11.04 $10.67 32,056
2020-03-16 $10.87 $11.90 $10.43 $10.45 $10.10 82,352
2020-03-13 $11.31 $11.71 $10.55 $11.28 $10.91 42,575
2020-03-12 $11.00 $11.50 $10.57 $11.10 $10.73 123,610
2020-03-11 $12.59 $12.65 $11.89 $12.29 $11.88 192,129
2020-03-10 $12.74 $12.98 $12.06 $12.97 $12.54 389,313
2020-03-09 $12.30 $12.82 $11.95 $11.95 $11.55 162,231
2020-03-06 $14.07 $14.36 $13.75 $14.36 $13.88 64,871
2020-03-05 $14.90 $15.00 $14.00 $14.00 $13.21 114,684
2020-03-04 $14.65 $15.50 $14.47 $15.05 $14.20 69,474
2020-03-03 $14.30 $15.00 $13.75 $14.20 $13.40 526,676
2020-03-02 $14.15 $14.40 $14.07 $14.36 $13.55 81,145
2020-02-28 $14.60 $14.75 $14.40 $14.70 $13.87 71,577
2020-02-27 $14.48 $15.00 $14.48 $14.65 $13.82 76,117
2020-02-26 $15.42 $15.60 $15.20 $15.54 $14.66 48,390
2020-02-25 $15.69 $15.69 $15.13 $15.18 $14.32 57,699
2020-02-24 $15.45 $16.02 $15.45 $15.77 $14.88 14,187
2020-02-21 $16.14 $16.37 $16.14 $16.30 $15.38 8,841
2020-02-20 $16.25 $16.40 $15.95 $16.30 $15.38 11,903
2020-02-19 $16.56 $16.65 $16.33 $16.63 $15.69 13,836
2020-02-18 $16.75 $16.75 $16.36 $16.67 $15.73 18,306
2020-02-14 $17.00 $17.00 $16.65 $16.82 $15.87 5,113
2020-02-13 $16.85 $16.85 $16.44 $16.77 $15.82 28,893
2020-02-12 $17.04 $17.09 $16.75 $16.97 $16.01 17,500
2020-02-11 $16.86 $16.99 $16.67 $16.83 $15.88 8,468
2020-02-10 $16.60 $16.62 $16.53 $16.54 $15.60 10,384
2020-02-07 $16.56 $16.69 $16.55 $16.63 $15.69 4,199
2020-02-06 $16.73 $16.87 $16.55 $16.87 $15.92 18,246
2020-02-05 $16.71 $17.02 $16.71 $16.97 $16.01 31,341
2020-02-04 $16.93 $16.99 $16.59 $16.99 $16.03 23,116
2020-02-03 $16.78 $16.78 $16.56 $16.72 $15.78 7,875
2020-01-31 $16.99 $17.00 $16.53 $16.73 $15.79 13,006
2020-01-30 $17.14 $17.43 $16.94 $17.34 $16.36 6,382
2020-01-29 $17.50 $17.52 $17.14 $17.33 $16.35 22,006
2020-01-28 $17.88 $18.11 $17.23 $17.92 $16.91 27,400
2020-01-27 $18.20 $18.44 $17.35 $18.16 $17.14 5,264
2020-01-24 $18.23 $18.45 $18.20 $18.33 $17.29 16,877
2020-01-23 $18.11 $18.43 $18.11 $18.37 $17.34 21,417
2020-01-22 $18.21 $18.51 $18.21 $18.51 $17.47 6,807
2020-01-21 $18.14 $18.37 $18.14 $18.26 $17.23 3,149
2020-01-17 $18.49 $18.76 $18.49 $18.74 $17.68 6,386
2020-01-16 $18.39 $19.06 $18.32 $18.80 $17.74 4,639
2020-01-15 $18.48 $18.48 $18.25 $18.48 $17.44 2,765
2020-01-14 $18.81 $19.05 $18.78 $18.86 $17.80 3,328
2020-01-13 $18.49 $19.05 $18.49 $18.78 $17.72 34,474
2020-01-10 $18.68 $18.96 $18.57 $18.75 $17.69 17,880
2020-01-09 $18.69 $18.80 $18.35 $18.58 $17.53 13,098
2020-01-08 $18.65 $18.65 $18.25 $18.25 $17.22 2,887
2020-01-07 $18.55 $18.75 $18.41 $18.75 $17.69 2,069
2020-01-06 $18.67 $19.13 $18.67 $18.71 $17.66 10,269
2020-01-03 $19.15 $19.15 $18.73 $19.00 $17.93 3,797
2020-01-02 $19.17 $19.30 $18.99 $19.25 $18.17 8,139
2019-12-31 $19.04 $19.15 $19.04 $19.15 $18.07 327
2019-12-30 $19.01 $19.01 $18.95 $19.01 $17.94 2,420
2019-12-27 $19.35 $19.35 $18.85 $19.03 $17.95 1,627
2019-12-26 $18.89 $19.26 $18.79 $18.79 $17.73 1,371
2019-12-24 $19.20 $19.20 $19.01 $19.01 $17.94 747
2019-12-23 $18.65 $19.10 $18.65 $19.10 $18.02 7,317
2019-12-20 $19.25 $19.25 $18.75 $18.75 $17.69 1,576
2019-12-19 $19.15 $19.75 $19.15 $19.16 $18.08 2,772
2019-12-18 $19.15 $19.15 $19.10 $19.10 $18.02 584
2019-12-17 $19.10 $19.55 $19.10 $19.33 $18.24 2,088
2019-12-16 $19.35 $19.70 $19.25 $19.65 $18.54 5,687
2019-12-13 $18.85 $19.15 $18.50 $18.51 $17.47 8,794
2019-12-12 $18.90 $18.90 $18.75 $18.75 $17.69 3,452
2019-12-11 $18.12 $18.15 $18.10 $18.15 $17.12 3,533
2019-12-10 $17.95 $18.25 $17.85 $18.25 $17.22 9,790
2019-12-09 $17.96 $17.96 $17.70 $17.70 $16.70 7,580
2019-12-06 $17.70 $17.71 $17.60 $17.60 $16.61 5,062
2019-12-05 $17.60 $18.05 $17.60 $17.60 $16.61 3,191
2019-12-04 $17.79 $17.79 $17.65 $17.65 $16.66 4,559
2019-12-03 $17.50 $17.95 $17.50 $17.50 $16.51 4,569
2019-12-02 $18.01 $18.19 $16.85 $17.85 $16.84 3,278
2019-11-29 $17.95 $18.00 $17.95 $18.00 $16.99 1,372
2019-11-27 $18.10 $18.55 $18.10 $18.10 $17.08 2,418
2019-11-26 $17.95 $18.51 $17.95 $17.95 $16.94 1,713
2019-11-25 $18.00 $18.40 $18.00 $18.10 $17.08 2,906
2019-11-22 $17.65 $18.05 $17.62 $17.83 $16.82 9,387
2019-11-21 $17.40 $17.85 $17.40 $17.85 $16.84 4,613
2019-11-20 $17.65 $17.65 $17.25 $17.25 $16.28 2,833
2019-11-19 $17.85 $18.40 $17.85 $17.85 $16.84 1,985
2019-11-18 $17.85 $18.55 $17.85 $18.55 $17.51 2,145
2019-11-15 $17.85 $18.25 $17.85 $17.90 $16.89 5,347
2019-11-14 $18.09 $18.55 $17.90 $18.00 $16.99 4,124
2019-11-13 $18.20 $18.70 $18.00 $18.00 $16.99 7,094
2019-11-12 $18.07 $18.75 $18.07 $18.10 $17.08 1,761
2019-11-11 $18.65 $18.80 $18.15 $18.62 $17.57 11,645
2019-11-08 $19.00 $19.25 $18.95 $19.00 $17.93 209,263
2019-11-07 $19.06 $19.55 $19.03 $19.25 $18.17 526,846
2019-10-16 $17.14 $17.14 $17.14 $17.14 $16.17 7,500
2019-10-15 $16.90 $16.90 $16.90 $16.90 $15.95 2,055
2019-10-09 $15.80 $15.80 $15.80 $15.80 $14.91 4,000
2019-10-08 $15.65 $15.65 $15.65 $15.65 $14.77 161,651

Standard Chartered plc (SCBFY) News Headlines

Recent Standard Chartered plc (SCBFY) News
Similar Companies to Standard Chartered plc (SCBFY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.