Standard Chartered plc (SCBFY) Exchange: PINK
Data as of May 6, 2024
$17.17 ($0.40) 2.39%
Standard Chartered plc - Daily Information
Click for more stock information on Standard Chartered plc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $16.81 |
| Previous Close | $17.17 |
| High | $17.17 |
| Low | $16.81 |
| Adjusted Open | $16.81 |
| Previous Adjusted Close | $17.17 |
| Adjusted High | $17.17 |
| Adjusted Low | $16.81 |
About Standard Chartered plc (SCBFY)
Standard Chartered Plc ADR
Invest in Standard Chartered plc (SCBFY)
Historical Stock Data for Standard Chartered plc (SCBFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |