Scottish Mortgage Investment Trust plc (STMZF) Exchange: PINK
Data as of May 6, 2024
$10.47 ($0.00) -0.05%
Scottish Mortgage Investment Trust plc - Daily Information
Click for more stock information on Scottish Mortgage Investment Trust plc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $10.47 |
| Previous Close | $10.47 |
| High | $10.47 |
| Low | $10.47 |
| Adjusted Open | $10.47 |
| Previous Adjusted Close | $10.47 |
| Adjusted High | $10.47 |
| Adjusted Low | $10.47 |
About Scottish Mortgage Investment Trust plc (STMZF)
Scottish Mortgage Investment Trust Plc
Invest in Scottish Mortgage Investment Trust plc (STMZF)
Historical Stock Data for Scottish Mortgage Investment Trust plc (STMZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 150 |
| 2024-04-29 | $10.48 | $10.50 | $10.48 | $10.48 | $10.48 | 2,000 |
| 2024-04-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 696 |
| 2024-04-25 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 1,106 |
| 2024-04-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 74 |
| 2024-04-23 | $10.29 | $10.45 | $10.25 | $10.45 | $10.45 | 2,090 |
| 2024-04-22 | $9.95 | $10.10 | $9.95 | $10.08 | $10.08 | 2,019 |
| 2024-04-19 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 4,021 |
| 2024-04-18 | $10.28 | $10.28 | $10.20 | $10.20 | $10.20 | 1,431 |
| 2024-04-17 | $10.19 | $10.30 | $10.19 | $10.28 | $10.28 | 1,874 |
| 2024-04-16 | $10.51 | $10.51 | $10.24 | $10.33 | $10.33 | 6,744 |
| 2024-04-15 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 365 |
| 2024-04-12 | $10.95 | $11.00 | $10.76 | $10.76 | $10.76 | 6,741 |
| 2024-04-11 | $10.98 | $10.98 | $10.95 | $10.95 | $10.95 | 650 |
| 2024-04-10 | $11.00 | $11.06 | $10.98 | $10.98 | $10.98 | 14,600 |
| 2024-04-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 785 |
| 2024-04-08 | $11.20 | $11.20 | $11.10 | $11.20 | $11.20 | 785 |
| 2024-04-05 | $11.00 | $11.00 | $10.64 | $10.89 | $10.89 | 900 |
| 2024-04-04 | $10.91 | $10.91 | $10.89 | $10.89 | $10.89 | 900 |
| 2024-04-03 | $10.85 | $10.99 | $10.80 | $10.95 | $10.95 | 597 |
| 2024-04-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1,171 |
| 2024-04-01 | $11.48 | $11.48 | $11.24 | $11.24 | $11.24 | 1,171 |
| 2024-03-28 | $11.26 | $11.49 | $11.21 | $11.49 | $11.49 | 5,589 |
| 2024-03-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 483 |
| 2024-03-26 | $11.07 | $11.15 | $10.94 | $11.15 | $11.15 | 634 |
| 2024-03-25 | $11.05 | $11.05 | $10.81 | $10.81 | $10.81 | 2,540 |
| 2024-03-22 | $11.09 | $11.20 | $11.07 | $11.07 | $11.07 | 6,107 |
| 2024-03-21 | $11.00 | $11.00 | $10.77 | $10.77 | $10.77 | 5,633 |
| 2024-03-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 350 |
| 2024-03-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3,060 |
| 2024-03-18 | $10.55 | $10.65 | $10.46 | $10.46 | $10.46 | 11,435 |
| 2024-03-15 | $10.25 | $10.54 | $10.25 | $10.54 | $10.54 | 3,901 |
| 2024-03-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,011 |
| 2024-03-13 | $9.99 | $10.08 | $9.98 | $10.08 | $10.08 | 1,011 |
| 2024-03-12 | $10.25 | $10.25 | $10.00 | $10.05 | $10.05 | 2,145 |
| 2024-03-11 | $10.01 | $10.05 | $9.99 | $10.05 | $10.05 | 2,145 |
| 2024-03-08 | $10.10 | $10.10 | $10.00 | $10.01 | $10.01 | 2,986 |
| 2024-03-07 | $10.15 | $10.25 | $10.10 | $10.10 | $10.10 | 820 |
| 2024-03-06 | $10.05 | $10.15 | $10.05 | $10.05 | $10.05 | 3,419 |
| 2024-03-05 | $10.03 | $10.11 | $9.80 | $9.80 | $9.80 | 4,081 |
| 2024-03-04 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 2,473 |
| 2024-03-01 | $10.17 | $10.25 | $10.12 | $10.19 | $10.19 | 6,202 |
| 2024-02-29 | $10.15 | $10.18 | $10.00 | $10.18 | $10.18 | 7,316 |
| 2024-02-28 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 592 |
| 2024-02-27 | $10.13 | $10.20 | $10.11 | $10.14 | $10.14 | 4,147 |
| 2024-02-26 | $10.04 | $10.08 | $10.04 | $10.08 | $10.08 | 1,747 |
| 2024-02-23 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 1,175 |
| 2024-02-22 | $9.99 | $10.19 | $9.85 | $10.11 | $10.11 | 2,600 |
| 2024-02-21 | $9.79 | $9.82 | $9.51 | $9.78 | $9.78 | 3,966 |
| 2024-02-20 | $10.06 | $10.06 | $9.79 | $9.86 | $9.86 | 2,865 |
| 2024-02-16 | $10.10 | $10.18 | $10.10 | $10.18 | $10.18 | 1,116 |
| 2024-02-15 | $9.95 | $10.03 | $9.95 | $10.02 | $10.02 | 8,356 |
| 2024-02-14 | $9.97 | $9.97 | $9.88 | $9.88 | $9.88 | 6,419 |
| 2024-02-13 | $9.84 | $10.00 | $9.80 | $9.80 | $9.80 | 810 |
| 2024-02-12 | $9.91 | $10.15 | $9.91 | $10.15 | $10.15 | 2,257 |
| 2024-02-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,788 |
| 2024-02-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2024-02-07 | $9.94 | $9.94 | $9.86 | $9.94 | $9.94 | 1,788 |
| 2024-02-06 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 1,699 |
| 2024-02-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1,000 |
| 2024-02-02 | $9.72 | $9.72 | $9.61 | $9.63 | $9.63 | 2,551 |
| 2024-02-01 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 2,663 |
| 2024-01-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-01-30 | $9.75 | $9.98 | $9.75 | $9.98 | $9.98 | 355 |
| 2024-01-29 | $10.05 | $10.05 | $9.87 | $9.87 | $9.87 | 1,334 |
| 2024-01-26 | $9.88 | $10.10 | $9.88 | $9.99 | $9.99 | 3,230 |
| 2024-01-25 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 677 |
| 2024-01-24 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 1,432 |
| 2024-01-23 | $9.70 | $9.75 | $9.52 | $9.75 | $9.75 | 1,180 |
| 2024-01-22 | $9.43 | $9.68 | $9.43 | $9.68 | $9.68 | 3,300 |
| 2024-01-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 690 |
| 2024-01-18 | $9.73 | $9.73 | $9.50 | $9.50 | $9.50 | 1,700 |
| 2024-01-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2024-01-16 | $9.55 | $9.88 | $9.55 | $9.85 | $9.85 | 2,374 |
| 2024-01-12 | $9.85 | $10.02 | $9.85 | $9.85 | $9.85 | 11,450 |
| 2024-01-11 | $10.10 | $10.10 | $9.98 | $9.98 | $9.98 | 800 |
| 2024-01-10 | $9.75 | $9.93 | $9.75 | $9.93 | $9.93 | 1,950 |
| 2024-01-09 | $9.74 | $9.85 | $9.63 | $9.77 | $9.77 | 9,000 |
| 2024-01-08 | $9.60 | $9.75 | $9.52 | $9.75 | $9.75 | 4,839 |
| 2024-01-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,814 |
| 2024-01-04 | $9.41 | $9.75 | $9.41 | $9.50 | $9.50 | 1,808 |
| 2024-01-03 | $9.90 | $9.90 | $9.49 | $9.72 | $9.72 | 1,559 |
| 2024-01-02 | $10.15 | $10.15 | $9.99 | $9.99 | $9.99 | 721 |
| 2023-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 536 |
| 2023-12-28 | $10.11 | $10.33 | $10.11 | $10.27 | $10.27 | 3,011 |
| 2023-12-27 | $10.10 | $10.25 | $10.08 | $10.15 | $10.15 | 4,978 |
| 2023-12-26 | $9.90 | $10.03 | $9.90 | $9.92 | $9.92 | 3,124 |
| 2023-12-22 | $9.93 | $10.02 | $9.87 | $9.90 | $9.90 | 927 |
| 2023-12-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-12-20 | $9.89 | $10.10 | $9.89 | $9.94 | $9.94 | 3,381 |
| 2023-12-19 | $9.97 | $10.10 | $9.87 | $9.87 | $9.87 | 8,446 |
| 2023-12-18 | $9.98 | $10.01 | $9.80 | $10.01 | $10.01 | 4,086 |
| 2023-12-15 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 7,110 |
| 2023-12-14 | $9.88 | $9.91 | $9.78 | $9.88 | $9.88 | 1,272 |
| 2023-12-13 | $9.39 | $9.45 | $9.30 | $9.39 | $9.39 | 8,407 |
| 2023-12-12 | $9.69 | $9.69 | $9.29 | $9.46 | $9.46 | 5,160 |
| 2023-12-11 | $9.35 | $9.50 | $9.25 | $9.50 | $9.50 | 4,195 |
| 2023-12-08 | $9.30 | $9.30 | $9.26 | $9.26 | $9.26 | 1,763 |
| 2023-12-07 | $9.15 | $9.23 | $9.07 | $9.20 | $9.20 | 1,453 |
| 2023-12-06 | $9.12 | $9.24 | $9.12 | $9.24 | $9.24 | 2,758 |
| 2023-12-05 | $9.00 | $9.09 | $9.00 | $9.09 | $9.09 | 790 |
| 2023-12-04 | $9.15 | $9.16 | $8.83 | $9.07 | $9.07 | 4,390 |
| 2023-12-01 | $9.16 | $9.19 | $9.10 | $9.19 | $9.19 | 5,668 |
| 2023-11-30 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 933 |
| 2023-11-29 | $9.07 | $9.07 | $9.04 | $9.04 | $9.04 | 337 |
| 2023-11-28 | $9.00 | $9.04 | $9.00 | $9.04 | $9.04 | 4,500 |
| 2023-11-27 | $8.84 | $8.92 | $8.84 | $8.85 | $8.85 | 4,807 |
| 2023-11-24 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 2,500 |
| 2023-11-22 | $8.86 | $9.05 | $8.86 | $9.00 | $9.00 | 1,950 |
| 2023-11-21 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 428 |
| 2023-11-20 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 7,665 |
| 2023-11-17 | $8.60 | $8.85 | $8.60 | $8.73 | $8.73 | 2,753 |
| 2023-11-16 | $8.87 | $8.93 | $8.78 | $8.79 | $8.79 | 3,227 |
| 2023-11-15 | $8.91 | $9.03 | $8.91 | $9.03 | $9.03 | 4,006 |
| 2023-11-14 | $8.70 | $8.80 | $8.70 | $8.80 | $8.80 | 9,342 |
| 2023-11-13 | $8.44 | $8.47 | $8.44 | $8.47 | $8.47 | 5,284 |
| 2023-11-10 | $8.33 | $8.49 | $8.33 | $8.44 | $8.44 | 1,899 |
| 2023-11-09 | $8.50 | $8.52 | $8.36 | $8.52 | $8.52 | 1,272 |
| 2023-11-08 | $8.40 | $8.40 | $8.35 | $8.36 | $8.36 | 2,690 |
| 2023-11-07 | $8.42 | $8.42 | $8.36 | $8.36 | $8.36 | 1,900 |
| 2023-11-06 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 1,434 |
| 2023-11-03 | $8.48 | $8.48 | $8.21 | $8.40 | $8.40 | 4,096 |
| 2023-11-02 | $8.04 | $8.13 | $8.00 | $8.13 | $8.13 | 5,525 |
| 2023-11-01 | $7.98 | $7.98 | $7.82 | $7.92 | $7.92 | 399 |
| 2023-10-31 | $7.81 | $7.81 | $7.73 | $7.73 | $7.73 | 1,760 |
| 2023-10-30 | $7.73 | $7.73 | $7.67 | $7.72 | $7.72 | 1,436 |
| 2023-10-27 | $7.71 | $7.79 | $7.68 | $7.78 | $7.78 | 674 |
| 2023-10-26 | $7.80 | $7.80 | $7.71 | $7.74 | $7.74 | 4,097 |
| 2023-10-25 | $7.87 | $7.91 | $7.83 | $7.83 | $7.83 | 2,307 |
| 2023-10-24 | $8.00 | $8.05 | $8.00 | $8.00 | $8.00 | 1,020 |
| 2023-10-23 | $7.92 | $7.93 | $7.80 | $7.80 | $7.80 | 10,903 |
| 2023-10-20 | $8.03 | $8.05 | $7.96 | $7.99 | $7.99 | 13,193 |
| 2023-10-19 | $8.12 | $8.12 | $8.03 | $8.03 | $8.03 | 840 |
| 2023-10-18 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 437 |
| 2023-10-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 4,010 |
| 2023-10-16 | $8.20 | $8.35 | $8.17 | $8.17 | $8.17 | 9,609 |
| 2023-10-13 | $8.25 | $8.27 | $8.17 | $8.26 | $8.26 | 2,011 |
| 2023-10-12 | $8.37 | $8.50 | $8.37 | $8.43 | $8.43 | 1,407 |
| 2023-10-11 | $8.42 | $8.51 | $8.42 | $8.51 | $8.51 | 921 |
| 2023-10-10 | $8.26 | $8.42 | $8.26 | $8.42 | $8.42 | 2,453 |
| 2023-10-09 | $8.25 | $8.27 | $8.16 | $8.27 | $8.27 | 7,707 |
| 2023-10-06 | $8.27 | $8.40 | $8.03 | $8.40 | $8.40 | 7,161 |
| 2023-10-05 | $8.00 | $8.30 | $8.00 | $8.30 | $8.30 | 6,358 |
| 2023-10-04 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 5,530 |
| 2023-10-03 | $7.92 | $8.01 | $7.92 | $8.01 | $8.01 | 6,018 |
| 2023-10-02 | $8.10 | $8.19 | $7.96 | $8.19 | $8.19 | 8,971 |
| 2023-09-29 | $8.02 | $8.14 | $8.02 | $8.14 | $8.14 | 7,430 |
| 2023-09-28 | $8.00 | $8.10 | $7.98 | $8.10 | $8.10 | 16,504 |
| 2023-09-27 | $8.04 | $8.04 | $8.00 | $8.00 | $8.00 | 7,280 |
| 2023-09-26 | $8.02 | $8.05 | $7.98 | $8.04 | $8.04 | 4,228 |
| 2023-09-25 | $8.23 | $8.23 | $7.98 | $8.09 | $8.09 | 13,586 |
| 2023-09-22 | $8.20 | $8.20 | $8.08 | $8.20 | $8.20 | 36,262 |
| 2023-09-21 | $8.06 | $8.36 | $8.06 | $8.07 | $8.07 | 6,351 |
| 2023-09-20 | $8.40 | $8.41 | $8.22 | $8.22 | $8.22 | 8,830 |
| 2023-09-19 | $8.45 | $8.45 | $8.40 | $8.40 | $8.40 | 2,606 |
| 2023-09-18 | $8.56 | $8.56 | $8.45 | $8.48 | $8.48 | 13,992 |
| 2023-09-15 | $8.68 | $8.77 | $8.64 | $8.64 | $8.64 | 20,730 |
| 2023-09-14 | $8.51 | $8.75 | $8.51 | $8.75 | $8.75 | 1,273 |
| 2023-09-13 | $8.50 | $8.67 | $8.50 | $8.67 | $8.67 | 16,300 |
| 2023-09-12 | $8.52 | $8.59 | $8.52 | $8.59 | $8.59 | 968 |
| 2023-09-11 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 3,217 |
| 2023-09-08 | $8.58 | $8.58 | $8.50 | $8.50 | $8.50 | 2,153 |
| 2023-09-07 | $8.60 | $8.60 | $8.50 | $8.53 | $8.53 | 9,958 |
| 2023-09-06 | $8.55 | $8.62 | $8.55 | $8.60 | $8.60 | 2,255 |
| 2023-09-05 | $8.49 | $8.62 | $8.49 | $8.62 | $8.62 | 1,434 |
| 2023-09-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 1,120 |
| 2023-08-31 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 1,600 |
| 2023-08-30 | $8.53 | $8.60 | $8.53 | $8.60 | $8.60 | 2,259 |
| 2023-08-29 | $8.42 | $8.53 | $8.42 | $8.52 | $8.52 | 485 |
| 2023-08-28 | $8.32 | $8.35 | $8.32 | $8.35 | $8.35 | 1,100 |
| 2023-08-25 | $8.34 | $8.40 | $8.23 | $8.30 | $8.30 | 12,110 |
| 2023-08-24 | $8.44 | $8.44 | $8.42 | $8.42 | $8.42 | 6,626 |
| 2023-08-23 | $8.44 | $8.47 | $8.42 | $8.44 | $8.44 | 3,036 |
| 2023-08-22 | $8.21 | $8.45 | $8.21 | $8.35 | $8.35 | 5,855 |
| 2023-08-21 | $8.01 | $8.19 | $8.01 | $8.15 | $8.15 | 6,302 |
| 2023-08-18 | $8.20 | $8.32 | $8.10 | $8.28 | $8.28 | 9,293 |
| 2023-08-17 | $8.40 | $8.40 | $8.25 | $8.33 | $8.33 | 11,481 |
| 2023-08-16 | $8.45 | $8.45 | $8.41 | $8.41 | $8.41 | 1,354 |
| 2023-08-15 | $8.62 | $8.62 | $8.35 | $8.42 | $8.42 | 7,267 |
| 2023-08-14 | $8.44 | $8.65 | $8.44 | $8.64 | $8.64 | 10,619 |
| 2023-08-11 | $8.64 | $8.64 | $8.50 | $8.56 | $8.56 | 3,432 |
| 2023-08-10 | $8.79 | $8.80 | $8.71 | $8.71 | $8.71 | 10,678 |
| 2023-08-09 | $8.95 | $8.95 | $8.85 | $8.85 | $8.85 | 4,500 |
| 2023-08-08 | $8.86 | $8.88 | $8.86 | $8.87 | $8.87 | 868 |
| 2023-08-07 | $9.06 | $9.06 | $8.89 | $8.95 | $8.95 | 8,494 |
| 2023-08-04 | $9.10 | $9.10 | $9.00 | $9.10 | $9.10 | 18,800 |
| 2023-08-03 | $8.98 | $9.06 | $8.90 | $9.03 | $9.03 | 4,620 |
| 2023-08-02 | $9.07 | $9.13 | $8.94 | $9.08 | $9.08 | 9,435 |
| 2023-08-01 | $9.43 | $9.52 | $9.31 | $9.50 | $9.50 | 14,245 |
| 2023-07-31 | $9.60 | $9.60 | $9.25 | $9.46 | $9.46 | 7,078 |
| 2023-07-28 | $9.19 | $9.40 | $9.14 | $9.15 | $9.15 | 5,889 |
| 2023-07-27 | $9.20 | $9.35 | $9.19 | $9.24 | $9.24 | 3,022 |
| 2023-07-26 | $9.10 | $9.25 | $9.06 | $9.19 | $9.19 | 8,526 |
| 2023-07-25 | $8.90 | $9.18 | $8.90 | $9.16 | $9.16 | 3,455 |
| 2023-07-24 | $8.90 | $8.90 | $8.82 | $8.83 | $8.83 | 5,795 |
| 2023-07-21 | $9.00 | $9.00 | $8.79 | $8.93 | $8.93 | 16,847 |
| 2023-07-20 | $9.00 | $9.12 | $8.94 | $9.07 | $9.07 | 12,511 |
| 2023-07-19 | $8.94 | $9.37 | $8.94 | $9.12 | $9.12 | 8,215 |
| 2023-07-18 | $9.00 | $9.03 | $8.86 | $9.03 | $9.03 | 29,615 |
| 2023-07-17 | $8.78 | $9.01 | $8.77 | $8.93 | $8.93 | 18,733 |
| 2023-07-14 | $8.75 | $8.89 | $8.75 | $8.78 | $8.78 | 5,741 |
| 2023-07-13 | $8.67 | $8.73 | $8.60 | $8.73 | $8.73 | 6,666 |
| 2023-07-12 | $8.51 | $8.74 | $8.51 | $8.68 | $8.68 | 8,483 |
| 2023-07-11 | $8.40 | $8.47 | $8.33 | $8.47 | $8.47 | 20,644 |
| 2023-07-10 | $8.36 | $8.36 | $8.29 | $8.32 | $8.32 | 12,449 |
| 2023-07-07 | $8.25 | $8.45 | $8.25 | $8.45 | $8.45 | 23,574 |
| 2023-07-06 | $8.39 | $8.39 | $8.21 | $8.27 | $8.27 | 11,644 |
| 2023-07-05 | $8.35 | $8.57 | $8.28 | $8.50 | $8.50 | 24,090 |
| 2023-07-03 | $8.63 | $8.63 | $8.50 | $8.50 | $8.50 | 15,111 |
| 2023-06-30 | $8.49 | $8.51 | $8.40 | $8.48 | $8.48 | 7,071 |
| 2023-06-29 | $8.26 | $8.50 | $8.26 | $8.50 | $8.50 | 22,851 |
| 2023-06-28 | $8.30 | $8.57 | $8.14 | $8.50 | $8.50 | 23,091 |
| 2023-06-27 | $8.24 | $8.34 | $8.14 | $8.33 | $8.33 | 14,767 |
| 2023-06-26 | $8.26 | $8.26 | $8.13 | $8.21 | $8.21 | 8,234 |
| 2023-06-23 | $8.25 | $8.35 | $8.10 | $8.24 | $8.24 | 32,901 |
| 2023-06-22 | $8.61 | $8.61 | $8.35 | $8.54 | $8.54 | 46,410 |
| 2023-06-21 | $8.80 | $8.80 | $8.61 | $8.76 | $8.76 | 16,263 |
| 2023-06-20 | $8.77 | $8.83 | $8.65 | $8.83 | $8.83 | 9,197 |
| 2023-06-16 | $8.75 | $8.91 | $8.75 | $8.88 | $8.88 | 9,333 |
| 2023-06-15 | $8.84 | $8.90 | $8.75 | $8.89 | $8.89 | 33,607 |
| 2023-06-14 | $8.81 | $8.85 | $8.70 | $8.83 | $8.83 | 26,754 |
| 2023-06-13 | $8.77 | $8.79 | $8.64 | $8.74 | $8.74 | 50,615 |
| 2023-06-12 | $8.83 | $8.83 | $8.65 | $8.80 | $8.80 | 60,601 |
| 2023-06-09 | $8.77 | $8.83 | $8.72 | $8.80 | $8.80 | 56,153 |
| 2023-06-08 | $8.73 | $8.78 | $8.58 | $8.75 | $8.75 | 36,554 |
| 2023-06-07 | $8.57 | $8.87 | $8.57 | $8.75 | $8.75 | 12,692 |
| 2023-06-06 | $8.60 | $8.88 | $8.60 | $8.85 | $8.85 | 14,982 |
| 2023-06-05 | $8.74 | $8.74 | $8.55 | $8.70 | $8.70 | 41,352 |
| 2023-06-02 | $8.55 | $8.88 | $8.55 | $8.81 | $8.81 | 32,484 |
| 2023-06-01 | $8.48 | $8.56 | $8.35 | $8.55 | $8.55 | 153,210 |
| 2023-05-31 | $8.45 | $8.64 | $8.30 | $8.53 | $8.53 | 17,497 |
| 2023-05-30 | $8.45 | $8.53 | $8.31 | $8.53 | $8.53 | 17,497 |
| 2023-05-26 | $8.19 | $8.44 | $8.19 | $8.42 | $8.42 | 14,997 |
| 2023-05-25 | $8.13 | $8.20 | $8.12 | $8.13 | $8.13 | 7,362 |
| 2023-05-24 | $8.28 | $8.28 | $7.90 | $8.02 | $8.02 | 40,669 |
| 2023-05-23 | $8.21 | $8.33 | $8.18 | $8.27 | $8.27 | 22,861 |
| 2023-05-22 | $8.20 | $8.25 | $8.15 | $8.25 | $8.25 | 82,965 |
| 2023-05-19 | $8.23 | $8.25 | $8.12 | $8.20 | $8.20 | 43,029 |
| 2023-05-18 | $7.96 | $8.10 | $7.83 | $8.05 | $8.05 | 34,947 |
| 2023-05-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-05-16 | $7.84 | $7.85 | $7.84 | $7.85 | $7.85 | 410 |
| 2023-05-15 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-05-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-05-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 110 |
| 2023-05-10 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-05-09 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 520 |
| 2023-05-08 | $8.00 | $8.03 | $8.00 | $8.03 | $8.03 | 729 |
| 2023-05-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-05-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-05-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 216 |
| 2023-05-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 650 |
| 2023-05-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 150 |
| 2023-04-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-04-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-04-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 5,900 |
| 2023-04-25 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 120 |
| 2023-04-24 | $7.95 | $7.99 | $7.95 | $7.99 | $7.99 | 2,800 |
| 2023-04-21 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 41 |
| 2023-04-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2023-04-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 30 |
| 2023-04-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-04-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-04-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 480 |
| 2023-04-13 | $8.30 | $8.41 | $8.26 | $8.35 | $8.35 | 3,284 |
| 2023-04-12 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 300 |
| 2023-04-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-04-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 250 |
| 2023-04-06 | $8.20 | $8.31 | $8.17 | $8.31 | $8.31 | 2,638 |
| 2023-04-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-04-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 50 |
| 2023-04-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 101 |
| 2023-03-31 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 600 |
| 2023-03-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 62 |
| 2023-03-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100 |
| 2023-03-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-03-27 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 3,445 |
| 2023-03-24 | $7.92 | $7.95 | $7.92 | $7.95 | $7.95 | 4,479 |
| 2023-03-23 | $8.04 | $8.04 | $8.02 | $8.02 | $8.02 | 5,655 |
| 2023-03-22 | $8.12 | $8.12 | $8.05 | $8.05 | $8.05 | 3,090 |
| 2023-03-21 | $8.31 | $8.31 | $8.13 | $8.13 | $8.13 | 858 |
| 2023-03-20 | $8.13 | $8.22 | $8.13 | $8.22 | $8.22 | 2,243 |
| 2023-03-17 | $8.36 | $8.36 | $8.15 | $8.15 | $8.15 | 1,300 |
| 2023-03-16 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 151 |
| 2023-03-15 | $8.20 | $8.20 | $8.10 | $8.17 | $8.17 | 2,631 |
| 2023-03-14 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 500 |
| 2023-03-13 | $8.06 | $8.34 | $8.06 | $8.34 | $8.34 | 1,023 |
| 2023-03-10 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 201 |
| 2023-03-09 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 564 |
| 2023-03-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 250 |
| 2023-03-07 | $8.62 | $8.62 | $8.51 | $8.55 | $8.55 | 1,647 |
| 2023-03-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 10,000 |
| 2023-03-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 50,000 |
| 2023-03-02 | $8.23 | $8.30 | $8.23 | $8.30 | $8.30 | 555 |
| 2023-03-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-02-28 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 500 |
| 2023-02-27 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-02-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 235 |
| 2023-02-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 658 |
| 2023-02-22 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 4,129 |
| 2023-02-21 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 20 |
| 2023-02-17 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 100 |
| 2023-02-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 50 |
| 2023-02-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 250 |
| 2023-02-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 20,050 |
| 2023-02-13 | $9.15 | $9.25 | $8.92 | $9.10 | $9.10 | 1,383 |
| 2023-02-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-02-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 200 |
| 2023-02-08 | $9.45 | $9.45 | $9.14 | $9.14 | $9.14 | 675 |
| 2023-02-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50 |
| 2023-02-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50 |
| 2023-02-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-02 | $9.58 | $10.03 | $9.58 | $10.03 | $10.03 | 1,157 |
| 2023-02-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-01-31 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-01-30 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 20 |
| 2023-01-27 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-01-26 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-01-25 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 1,800 |
| 2023-01-24 | $9.36 | $9.50 | $9.27 | $9.50 | $9.50 | 2,040 |
| 2023-01-23 | $8.95 | $9.11 | $8.95 | $9.11 | $9.11 | 8,500 |
| 2023-01-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2023-01-19 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2023-01-18 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 3 |
| 2023-01-17 | $9.74 | $9.74 | $9.57 | $9.57 | $9.57 | 1,308 |
| 2023-01-13 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 51 |
| 2023-01-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 116 |
| 2023-01-11 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 34 |
| 2023-01-10 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 500 |
| 2023-01-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 166 |
| 2023-01-06 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2023-01-05 | $8.56 | $8.58 | $8.56 | $8.58 | $8.58 | 18,015 |
| 2023-01-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 40 |
| 2023-01-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-12-30 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1,372 |
| 2022-12-29 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-12-28 | $8.48 | $8.48 | $8.39 | $8.39 | $8.39 | 600 |
| 2022-12-27 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 60 |
| 2022-12-23 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2022-12-22 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 3,380 |
| 2022-12-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-12-20 | $8.55 | $8.85 | $8.55 | $8.85 | $8.85 | 1,069 |
| 2022-12-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 150 |
| 2022-12-16 | $8.91 | $9.04 | $8.91 | $9.04 | $9.04 | 440 |
| 2022-12-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2022-12-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2022-12-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 600 |
| 2022-12-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2022-12-09 | $9.56 | $9.56 | $9.11 | $9.13 | $9.13 | 2,100 |
| 2022-12-08 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-12-07 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-12-06 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-12-05 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 500 |
| 2022-12-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-12-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-11-30 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 60 |
| 2022-11-29 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-11-28 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-11-25 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-11-23 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-11-22 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-11-21 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 250 |
| 2022-11-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-11-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 212 |
| 2022-11-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,224 |
| 2022-11-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 119 |
| 2022-11-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,090 |
| 2022-11-11 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-11-10 | $9.01 | $9.23 | $9.01 | $9.23 | $9.23 | 800 |
| 2022-11-09 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-11-08 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 5,685 |
| 2022-11-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 56 |
| 2022-11-04 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 600 |
| 2022-11-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 13,070 |
| 2022-11-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 970 |
| 2022-11-01 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2022-10-31 | $8.51 | $8.51 | $8.32 | $8.32 | $8.32 | 13,355 |
| 2022-10-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-10-27 | $8.55 | $8.75 | $8.55 | $8.75 | $8.75 | 1,690 |
| 2022-10-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 100 |
| 2022-10-25 | $8.97 | $8.97 | $8.64 | $8.64 | $8.64 | 8,205 |
| 2022-10-24 | $8.58 | $8.58 | $8.39 | $8.39 | $8.39 | 1,944 |
| 2022-10-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 19 |
| 2022-10-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-10-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 750 |
| 2022-10-18 | $8.74 | $8.74 | $8.53 | $8.53 | $8.53 | 2,860 |
| 2022-10-17 | $8.15 | $8.24 | $8.15 | $8.24 | $8.24 | 1,480 |
| 2022-10-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 530 |
| 2022-10-13 | $8.03 | $8.58 | $8.03 | $8.58 | $8.58 | 812 |
| 2022-10-12 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-10-11 | $8.06 | $8.12 | $8.06 | $8.12 | $8.12 | 77,754 |
| 2022-10-10 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 560 |
| 2022-10-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 125 |
| 2022-10-06 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 1,534 |
| 2022-10-05 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2022-10-04 | $8.99 | $9.14 | $8.99 | $9.14 | $9.14 | 3,503 |
| 2022-10-03 | $8.44 | $8.64 | $8.44 | $8.64 | $8.64 | 1,151 |
| 2022-09-30 | $8.69 | $8.89 | $8.69 | $8.89 | $8.89 | 6,230 |
| 2022-09-29 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 661 |
| 2022-09-28 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 45 |
| 2022-09-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 25 |
| 2022-09-26 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 38,118 |
| 2022-09-23 | $8.78 | $8.78 | $8.67 | $8.67 | $8.67 | 571 |
| 2022-09-22 | $9.25 | $9.25 | $9.00 | $9.16 | $9.16 | 2,279 |
| 2022-09-21 | $9.41 | $9.41 | $9.35 | $9.35 | $9.35 | 700 |
| 2022-09-20 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 7,192 |
| 2022-09-19 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 390 |
| 2022-09-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 3 |
| 2022-09-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 125 |
| 2022-09-14 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 2,000 |
| 2022-09-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-09-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 600 |
| 2022-09-08 | $9.25 | $9.52 | $9.25 | $9.52 | $9.52 | 764 |
| 2022-09-07 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2022-09-06 | $9.28 | $9.28 | $9.03 | $9.07 | $9.07 | 1,664 |
| 2022-09-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-09-01 | $9.26 | $9.26 | $9.00 | $9.07 | $9.07 | 1,664 |
| 2022-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,426 |
| 2022-08-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,026 |
| 2022-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 250 |
| 2022-08-24 | $9.50 | $9.66 | $9.42 | $9.66 | $9.66 | 794 |
| 2022-08-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 350 |
| 2022-08-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 49 |
| 2022-08-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 300 |
| 2022-08-18 | $10.70 | $10.70 | $10.53 | $10.56 | $10.56 | 1,851 |
| 2022-08-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 344 |
| 2022-08-16 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-08-15 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 450 |
| 2022-08-12 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 100 |
| 2022-08-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 900 |
| 2022-08-10 | $11.19 | $11.29 | $11.19 | $11.29 | $11.29 | 420 |
| 2022-08-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 200 |
| 2022-08-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2,432 |
| 2022-08-05 | $11.06 | $11.20 | $11.06 | $11.20 | $11.20 | 835 |
| 2022-08-04 | $11.11 | $11.29 | $11.11 | $11.29 | $11.29 | 1,356 |
| 2022-08-03 | $10.90 | $10.91 | $10.90 | $10.91 | $10.91 | 450 |
| 2022-08-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 26 |
| 2022-08-01 | $10.56 | $10.66 | $10.56 | $10.66 | $10.66 | 343 |
| 2022-07-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 410 |
| 2022-07-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 850 |
| 2022-07-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 465 |
| 2022-07-22 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2022-07-21 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1 |
| 2022-07-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 25 |
| 2022-07-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 264 |
| 2022-07-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2022-07-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 11 |
| 2022-07-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2022-07-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 14 |
| 2022-07-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 5 |
| 2022-07-11 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 2 |
| 2022-07-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2022-07-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2022-07-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 11 |
| 2022-07-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 347 |
| 2022-07-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 619 |
| 2022-06-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 12 |
| 2022-06-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-06-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-06-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 11,975 |
| 2022-06-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 320 |
| 2022-06-23 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-06-22 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 150 |
| 2022-06-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2022-06-17 | $8.50 | $8.50 | $8.47 | $8.47 | $8.47 | 37,445 |
| 2022-06-16 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-06-15 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 2 |
| 2022-06-14 | $8.26 | $8.50 | $8.25 | $8.37 | $8.37 | 2,434 |
| 2022-06-13 | $8.73 | $8.73 | $8.51 | $8.70 | $8.70 | 2,195 |
| 2022-06-10 | $9.26 | $9.50 | $9.26 | $9.50 | $9.50 | 572 |
| 2022-06-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 50 |
| 2022-06-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-06-07 | $9.80 | $10.04 | $9.80 | $10.04 | $10.04 | 1,100 |
| 2022-06-06 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 435 |
| 2022-06-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 572 |
| 2022-06-02 | $10.13 | $10.13 | $9.92 | $9.92 | $9.92 | 540 |
| 2022-06-01 | $10.24 | $10.24 | $9.79 | $9.79 | $9.79 | 7,774 |
| 2022-05-31 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 68,530 |
| 2022-05-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 4,371 |
| 2022-05-26 | $9.20 | $9.45 | $9.20 | $9.45 | $9.45 | 500 |
| 2022-05-25 | $8.75 | $9.04 | $8.75 | $9.04 | $9.04 | 2,913 |
| 2022-05-24 | $9.10 | $9.10 | $8.93 | $8.96 | $8.96 | 3,143 |
| 2022-05-23 | $9.40 | $9.40 | $9.19 | $9.19 | $9.19 | 1,400 |
| 2022-05-20 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 100 |
| 2022-05-19 | $9.48 | $9.58 | $9.34 | $9.58 | $9.58 | 874 |
| 2022-05-18 | $9.79 | $9.90 | $9.62 | $9.62 | $9.62 | 2,621 |
| 2022-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 97 |
| 2022-05-16 | $9.75 | $9.79 | $9.59 | $9.79 | $9.79 | 931 |
| 2022-05-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 273 |
| 2022-05-12 | $9.00 | $9.35 | $8.83 | $9.35 | $9.35 | 2,248 |
| 2022-05-11 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,100 |
| 2022-05-10 | $9.67 | $9.75 | $9.66 | $9.67 | $9.67 | 6,180 |
| 2022-05-09 | $10.15 | $10.15 | $9.47 | $9.47 | $9.47 | 10,214 |
| 2022-05-06 | $10.83 | $10.83 | $10.12 | $10.25 | $10.25 | 2,914 |
| 2022-05-05 | $11.08 | $11.08 | $10.83 | $10.83 | $10.83 | 1,052 |
| 2022-05-04 | $11.47 | $11.47 | $11.07 | $11.08 | $11.08 | 2,878 |
| 2022-05-03 | $11.50 | $11.50 | $11.40 | $11.44 | $11.44 | 499 |
| 2022-05-02 | $11.70 | $12.17 | $11.70 | $11.95 | $11.95 | 4,433 |
| 2022-04-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 10 |
| 2022-04-28 | $11.35 | $11.35 | $11.25 | $11.30 | $11.30 | 4,233 |
| 2022-04-27 | $11.26 | $11.26 | $11.00 | $11.00 | $11.00 | 733 |
| 2022-04-26 | $11.50 | $11.50 | $11.06 | $11.25 | $11.25 | 1,583 |
| 2022-04-25 | $11.44 | $11.71 | $11.21 | $11.70 | $11.70 | 12,879 |
| 2022-04-22 | $11.90 | $11.90 | $11.52 | $11.52 | $11.52 | 1,400 |
| 2022-04-21 | $12.33 | $12.33 | $12.03 | $12.03 | $12.03 | 13,601 |
| 2022-04-20 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 160 |
| 2022-04-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 397 |
| 2022-04-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 100 |
| 2022-04-14 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 100 |
| 2022-04-13 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 100 |
| 2022-04-12 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 110 |
| 2022-04-11 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 317 |
| 2022-04-08 | $12.66 | $12.66 | $12.60 | $12.60 | $12.60 | 650 |
| 2022-04-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 602 |
| 2022-04-06 | $12.91 | $12.91 | $12.66 | $12.66 | $12.66 | 200 |
| 2022-04-05 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2022-04-04 | $13.85 | $13.93 | $13.85 | $13.93 | $13.93 | 11,290 |
| 2022-04-01 | $13.30 | $13.30 | $13.19 | $13.19 | $13.19 | 11,885 |
| 2022-03-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2022-03-30 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2022-03-29 | $14.31 | $14.31 | $13.78 | $13.78 | $13.78 | 1,120 |
| 2022-03-28 | $13.25 | $13.26 | $13.25 | $13.26 | $13.26 | 2,114 |
| 2022-03-25 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 5,030 |
| 2022-03-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 2,501 |
| 2022-03-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2022-03-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2022-03-21 | $13.22 | $13.30 | $13.22 | $13.27 | $13.27 | 1,150 |
| 2022-03-18 | $13.14 | $13.27 | $13.14 | $13.27 | $13.27 | 1,150 |
| 2022-03-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2022-03-16 | $12.80 | $12.80 | $12.54 | $12.74 | $12.74 | 1,455 |
| 2022-03-15 | $11.33 | $11.34 | $11.33 | $11.34 | $11.34 | 600 |
| 2022-03-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 102 |
| 2022-03-11 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-03-10 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 74 |
| 2022-03-09 | $12.00 | $12.00 | $11.77 | $11.77 | $11.77 | 500 |
| 2022-03-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-03-07 | $12.00 | $12.00 | $10.70 | $10.70 | $10.70 | 14,456 |
| 2022-03-04 | $12.20 | $12.20 | $12.00 | $12.00 | $12.00 | 2,036 |
| 2022-03-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2022-03-02 | $13.00 | $13.21 | $13.00 | $13.21 | $13.21 | 325 |
| 2022-03-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-02-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-02-25 | $13.01 | $13.50 | $13.01 | $13.50 | $13.50 | 41,200 |
| 2022-02-24 | $12.76 | $13.00 | $12.00 | $13.00 | $13.00 | 2,562 |
| 2022-02-23 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 200 |
| 2022-02-22 | $13.32 | $13.50 | $13.32 | $13.42 | $13.42 | 503 |
| 2022-02-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,030 |
| 2022-02-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1 |
| 2022-02-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 3,680 |
| 2022-02-15 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 310 |
| 2022-02-14 | $14.31 | $14.42 | $13.85 | $14.42 | $14.42 | 4,429 |
| 2022-02-11 | $14.67 | $14.75 | $14.67 | $14.75 | $14.75 | 2,231 |
| 2022-02-10 | $14.82 | $15.18 | $14.44 | $14.44 | $14.44 | 2,615 |
| 2022-02-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 500 |
| 2022-02-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2022-02-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2022-02-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2022-02-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 6,895 |
| 2022-02-02 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 227 |
| 2022-02-01 | $15.00 | $15.12 | $15.00 | $15.12 | $15.12 | 1,250 |
| 2022-01-31 | $14.86 | $14.86 | $14.85 | $14.85 | $14.85 | 366 |
| 2022-01-28 | $13.75 | $13.80 | $13.75 | $13.80 | $13.80 | 1,601 |
| 2022-01-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 135 |
| 2022-01-26 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 1,650 |
| 2022-01-25 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2022-01-24 | $14.31 | $14.31 | $13.85 | $13.96 | $13.96 | 2,010 |
| 2022-01-21 | $15.47 | $15.47 | $14.75 | $15.12 | $15.12 | 2,027 |
| 2022-01-20 | $15.37 | $15.55 | $15.37 | $15.55 | $15.55 | 4,312 |
| 2022-01-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 1,381 |
| 2022-01-18 | $15.20 | $15.20 | $14.99 | $14.99 | $14.99 | 1,381 |
| 2022-01-14 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 145 |
| 2022-01-13 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 206 |
| 2022-01-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 250 |
| 2022-01-11 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 500 |
| 2022-01-10 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 305 |
| 2022-01-07 | $16.60 | $16.68 | $16.30 | $16.68 | $16.68 | 2,140 |
| 2022-01-06 | $16.45 | $16.50 | $16.15 | $16.28 | $16.28 | 3,158 |
| 2022-01-05 | $17.50 | $17.50 | $17.00 | $17.16 | $17.16 | 3,408 |
| 2022-01-04 | $18.35 | $18.35 | $17.55 | $17.75 | $17.75 | 58,192 |
| 2022-01-03 | $18.13 | $18.35 | $18.13 | $18.35 | $18.35 | 1,000 |
| 2021-12-31 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2021-12-30 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1,096 |
| 2021-12-29 | $18.00 | $18.00 | $17.80 | $17.98 | $17.98 | 866 |
| 2021-12-28 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 1,610 |
| 2021-12-27 | $18.09 | $18.09 | $18.00 | $18.00 | $18.00 | 450 |
| 2021-12-23 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 1,100 |
| 2021-12-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 115 |
| 2021-12-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 8 |
| 2021-12-20 | $17.70 | $17.70 | $17.50 | $17.50 | $17.50 | 500 |
| 2021-12-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-12-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2021-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2021-12-14 | $18.20 | $18.20 | $17.90 | $18.03 | $18.03 | 7,255 |
| 2021-12-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2021-12-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2021-12-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 300 |
| 2021-12-08 | $19.10 | $19.25 | $19.10 | $19.25 | $19.25 | 1,100 |
| 2021-12-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2021-12-06 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,800 |
| 2021-12-03 | $19.01 | $19.01 | $18.48 | $18.50 | $18.50 | 1,500 |
| 2021-12-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,040 |
| 2021-12-01 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1 |
| 2021-11-30 | $19.86 | $19.86 | $19.59 | $19.59 | $19.59 | 1,001 |
| 2021-11-29 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 7,199 |
| 2021-11-26 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 1,000 |
| 2021-11-24 | $19.56 | $19.65 | $19.50 | $19.50 | $19.50 | 769 |
| 2021-11-23 | $20.00 | $20.00 | $19.56 | $19.56 | $19.56 | 1,605 |
| 2021-11-22 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 292 |
| 2021-11-19 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2021-11-18 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 500 |
| 2021-11-17 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 700 |
| 2021-11-16 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2021-11-15 | $20.28 | $20.28 | $20.11 | $20.11 | $20.11 | 452 |
| 2021-11-12 | $20.40 | $20.40 | $20.15 | $20.15 | $20.15 | 4,100 |
| 2021-11-11 | $20.40 | $20.40 | $20.28 | $20.28 | $20.28 | 269 |
| 2021-11-10 | $20.40 | $20.40 | $20.36 | $20.36 | $20.36 | 254 |
| 2021-11-09 | $20.70 | $20.70 | $20.48 | $20.48 | $20.48 | 835 |
| 2021-11-08 | $20.80 | $20.80 | $20.74 | $20.74 | $20.74 | 1,517 |
| 2021-11-05 | $20.83 | $20.94 | $20.64 | $20.94 | $20.94 | 2,087 |
| 2021-11-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,420 |
| 2021-11-03 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 48,120 |
| 2021-11-02 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2021-11-01 | $20.64 | $20.64 | $20.52 | $20.52 | $20.52 | 1,412 |
| 2021-10-29 | $20.49 | $20.60 | $20.49 | $20.60 | $20.60 | 300 |
| 2021-10-28 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 8 |
| 2021-10-27 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 1,806 |
| 2021-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 675 |
| 2021-10-25 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 1,311 |
| 2021-10-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 355 |
| 2021-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 501 |
| 2021-10-20 | $19.72 | $20.00 | $19.72 | $19.75 | $19.75 | 2,244 |
| 2021-10-19 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,020 |
| 2021-10-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 5,849 |
| 2021-10-15 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 4 |
| 2021-10-14 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 500 |
| 2021-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 136 |
| 2021-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 15 |
| 2021-10-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,000 |
| 2021-10-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 50 |
| 2021-10-07 | $19.40 | $19.40 | $18.70 | $18.70 | $18.70 | 504 |
| 2021-10-06 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1,205 |
| 2021-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 20 |
| 2021-10-04 | $19.05 | $19.10 | $18.50 | $18.50 | $18.50 | 2,534 |
| 2021-10-01 | $19.20 | $19.20 | $19.05 | $19.05 | $19.05 | 2,300 |
| 2021-09-30 | $18.59 | $19.36 | $18.59 | $19.36 | $19.36 | 273 |
| 2021-09-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 35 |
| 2021-09-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2021-09-27 | $20.00 | $20.00 | $19.70 | $19.70 | $19.70 | 322 |
| 2021-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 21 |
| 2021-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 150 |
| 2021-09-22 | $19.04 | $19.50 | $19.04 | $19.50 | $19.50 | 700 |
| 2021-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 102 |
| 2021-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 243 |
| 2021-09-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 10 |
| 2021-09-16 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2021-09-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 125 |
| 2021-09-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-09-13 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-09-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 311 |
| 2021-09-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 574 |
| 2021-09-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,001 |
| 2021-09-07 | $19.50 | $19.50 | $19.45 | $19.50 | $19.50 | 725 |
| 2021-09-03 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 1 |
| 2021-09-02 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 304 |
| 2021-09-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 15 |
| 2021-08-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 200 |
| 2021-08-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 195 |
| 2021-08-27 | $18.60 | $19.35 | $18.60 | $19.35 | $19.35 | 1,568 |
| 2021-08-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2021-08-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 20 |
| 2021-08-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2021-08-23 | $18.00 | $18.50 | $17.75 | $18.50 | $18.50 | 1,622 |
| 2021-08-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 5 |
| 2021-08-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2021-08-18 | $18.44 | $18.50 | $18.44 | $18.50 | $18.50 | 600 |
| 2021-08-17 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 500 |
| 2021-08-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 55 |
| 2021-08-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2021-08-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 150 |
| 2021-08-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 10 |
| 2021-08-10 | $19.00 | $19.35 | $18.80 | $18.80 | $18.80 | 1,611 |
| 2021-08-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 510 |
| 2021-08-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 27 |
| 2021-08-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 500 |
| 2021-08-04 | $18.50 | $18.50 | $18.30 | $18.30 | $18.30 | 1,300 |
| 2021-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10 |
| 2021-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 5,044 |
| 2021-07-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 50,000 |
| 2021-07-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 302 |
| 2021-07-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,306 |
| 2021-07-27 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 3,640 |
| 2021-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 35 |
| 2021-07-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-07-22 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2021-07-21 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 219 |
| 2021-07-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 800 |
| 2021-07-19 | $18.00 | $18.00 | $17.70 | $17.70 | $17.70 | 1,662 |
| 2021-07-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-07-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 110 |
| 2021-07-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 150 |
| 2021-07-13 | $19.00 | $19.00 | $18.70 | $18.70 | $18.70 | 5,689 |
| 2021-07-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 300 |
| 2021-07-09 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2021-07-08 | $18.00 | $18.10 | $18.00 | $18.10 | $18.10 | 441 |
| 2021-07-07 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 163 |
| 2021-07-06 | $18.45 | $18.99 | $18.45 | $18.99 | $18.99 | 413 |
| 2021-07-02 | $18.50 | $18.55 | $18.45 | $18.45 | $18.45 | 850 |
| 2021-07-01 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 8 |
| 2021-06-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 300 |
| 2021-06-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 541 |
| 2021-06-28 | $17.90 | $18.35 | $17.90 | $18.05 | $18.05 | 2,862 |
| 2021-06-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 2021-06-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5,523 |
| 2021-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,940 |
| 2021-06-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 245 |
| 2021-06-21 | $17.20 | $17.85 | $17.20 | $17.85 | $17.85 | 2,239 |
| 2021-06-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-06-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2021-06-16 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 200 |
| 2021-06-15 | $17.26 | $17.49 | $17.26 | $17.49 | $17.49 | 811 |
| 2021-06-14 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2021-06-11 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 1,000 |
| 2021-06-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2021-06-09 | $17.33 | $17.33 | $16.90 | $16.90 | $16.90 | 2,000 |
| 2021-06-08 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2021-06-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 208 |
| 2021-06-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 250 |
| 2021-06-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-06-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,867 |
| 2021-06-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 40 |
| 2021-05-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2021-05-27 | $16.80 | $16.85 | $16.80 | $16.85 | $16.85 | 495 |
| 2021-05-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 150 |
| 2021-05-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 810 |
| 2021-05-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-05-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 400 |
| 2021-05-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 134 |
| 2021-05-18 | $15.95 | $16.15 | $15.95 | $16.15 | $16.15 | 259 |
| 2021-05-17 | $16.50 | $16.50 | $16.15 | $16.15 | $16.15 | 1,943 |
| 2021-05-14 | $15.97 | $16.10 | $15.97 | $16.10 | $16.10 | 13,310 |
| 2021-05-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2 |
| 2021-05-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,535 |
| 2021-05-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 6,075 |
| 2021-05-10 | $16.55 | $19.00 | $16.35 | $19.00 | $19.00 | 1,953 |
| 2021-05-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 601 |
| 2021-05-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2021-05-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 100 |
| 2021-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 77 |
| 2021-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 640 |
| 2021-04-30 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2021-04-29 | $18.30 | $18.30 | $18.25 | $18.30 | $18.30 | 1,552 |
| 2021-04-28 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2021-04-27 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 1 |
| 2021-04-26 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2021-04-23 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 6 |
| 2021-04-22 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2021-04-21 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 200 |
| 2021-04-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1 |
| 2021-04-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2021-04-16 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 1,095 |
| 2021-04-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1 |
| 2021-04-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 45 |
| 2021-04-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2 |
| 2021-04-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 185 |
| 2021-04-09 | $17.00 | $17.00 | $16.74 | $16.74 | $16.74 | 229 |
| 2021-04-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2021-04-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 193 |
| 2021-04-06 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 340 |
| 2021-04-05 | $17.00 | $17.00 | $16.80 | $16.80 | $16.80 | 244 |
| 2021-04-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 500 |
| 2021-03-31 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 18,987 |
| 2021-03-30 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 250 |
| 2021-03-29 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2021-03-26 | $15.27 | $15.27 | $15.23 | $15.23 | $15.23 | 2,546 |
| 2021-03-25 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 320 |
| 2021-03-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 65 |
| 2021-03-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2021-03-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 50 |
| 2021-03-19 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 200 |
| 2021-03-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2021-03-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 110 |
| 2021-03-16 | $16.65 | $16.75 | $16.65 | $16.75 | $16.75 | 510 |
| 2021-03-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 49 |
| 2021-03-12 | $15.70 | $16.00 | $15.70 | $16.00 | $16.00 | 312 |
| 2021-03-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 40 |
| 2021-03-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-03-09 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-03-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 288 |
| 2021-03-05 | $14.00 | $14.40 | $14.00 | $14.30 | $14.30 | 3,332 |
| 2021-03-04 | $15.50 | $15.50 | $15.47 | $15.50 | $15.50 | 3,745 |
| 2021-03-03 | $16.60 | $16.60 | $16.10 | $16.50 | $16.50 | 2,303 |
| 2021-03-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 752 |
| 2021-03-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,765 |
| 2021-02-26 | $16.00 | $16.55 | $15.98 | $16.10 | $16.10 | 4,285 |
| 2021-02-25 | $18.00 | $18.00 | $16.60 | $17.50 | $17.50 | 1,957 |
| 2021-02-24 | $17.88 | $17.88 | $17.15 | $17.50 | $17.50 | 1,957 |
| 2021-02-23 | $17.09 | $17.25 | $15.50 | $17.15 | $17.15 | 4,037 |
| 2021-02-22 | $19.50 | $19.50 | $18.00 | $18.00 | $18.00 | 10,077 |
| 2021-02-19 | $18.50 | $20.00 | $18.50 | $19.00 | $19.00 | 1,225 |
| 2021-02-18 | $19.00 | $19.00 | $18.85 | $18.85 | $18.85 | 1,067 |
| 2021-02-17 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2021-02-16 | $19.85 | $19.85 | $19.40 | $19.85 | $19.85 | 200 |
| 2021-02-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 20 |
| 2021-02-11 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 1,293 |
| 2021-02-10 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 20 |
| 2021-02-09 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 20 |
| 2021-02-08 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 200 |
| 2021-02-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2021-02-04 | $18.20 | $18.20 | $17.75 | $17.90 | $17.90 | 781 |
| 2021-02-03 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,485 |
| 2021-02-02 | $17.99 | $18.00 | $17.99 | $17.99 | $17.99 | 974 |
| 2021-02-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1,500 |
| 2021-01-29 | $17.00 | $17.50 | $17.00 | $17.50 | $17.50 | 500 |
| 2021-01-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 51 |
| 2021-01-27 | $17.80 | $17.80 | $17.00 | $17.00 | $17.00 | 450 |
| 2021-01-26 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 470 |
| 2021-01-25 | $18.00 | $18.25 | $17.55 | $18.20 | $18.20 | 8,267 |
| 2021-01-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,000 |
| 2021-01-21 | $17.55 | $17.55 | $17.42 | $17.42 | $17.42 | 1,256 |
| 2021-01-20 | $17.10 | $17.50 | $17.10 | $17.50 | $17.50 | 2,315 |
| 2021-01-19 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2021-01-15 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 6 |
| 2021-01-14 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 10 |
| 2021-01-13 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 7,587 |
| 2021-01-12 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1,925 |
| 2021-01-11 | $17.15 | $17.15 | $16.95 | $16.95 | $16.95 | 923 |
| 2021-01-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 295 |
| 2021-01-07 | $17.10 | $17.10 | $16.70 | $16.70 | $16.70 | 3,900 |
| 2021-01-06 | $16.85 | $17.00 | $16.85 | $17.00 | $17.00 | 1,330 |
| 2021-01-05 | $16.80 | $16.90 | $16.70 | $16.80 | $16.80 | 3,151 |
| 2021-01-04 | $16.90 | $16.90 | $16.86 | $16.86 | $16.86 | 2,945 |
| 2020-12-31 | $16.80 | $17.00 | $16.80 | $16.95 | $16.95 | 2,650 |
| 2020-12-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 300 |
| 2020-12-29 | $16.41 | $16.41 | $16.10 | $16.10 | $16.10 | 1,810 |
| 2020-12-28 | $16.10 | $16.16 | $16.05 | $16.16 | $16.16 | 1,450 |
| 2020-12-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 5,100 |
| 2020-12-23 | $16.25 | $16.35 | $16.25 | $16.35 | $16.35 | 3,623 |
| 2020-12-22 | $15.87 | $16.00 | $15.87 | $16.00 | $16.00 | 1,451 |
| 2020-12-21 | $15.55 | $16.03 | $15.55 | $16.03 | $16.03 | 2,392 |
| 2020-12-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1,220 |
| 2020-12-17 | $16.25 | $16.49 | $16.25 | $16.40 | $16.40 | 6,431 |
| 2020-12-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 705 |
| 2020-12-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2020-12-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 705 |
| 2020-12-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 66 |
| 2020-12-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-12-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 60 |
| 2020-12-07 | $15.03 | $15.03 | $15.00 | $15.00 | $15.00 | 3,539 |
| 2020-12-04 | $15.01 | $15.15 | $15.01 | $15.15 | $15.15 | 33,001 |
| 2020-12-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2020-12-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 15,766 |
| 2020-12-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 7,751 |
| 2020-11-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2020-11-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 7,751 |
| 2020-11-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 3,000 |
| 2020-11-24 | $14.20 | $14.22 | $14.20 | $14.22 | $14.22 | 3,000 |
| 2020-11-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2,000 |
| 2020-11-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 2,000 |
| 2020-11-19 | $13.30 | $13.70 | $13.30 | $13.70 | $13.70 | 2,167 |
| 2020-11-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 3,643 |
| 2020-11-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 750 |
| 2020-11-16 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2020-11-13 | $13.90 | $13.91 | $13.90 | $13.91 | $13.91 | 3,713 |
| 2020-11-12 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 100 |
| 2020-11-11 | $13.32 | $13.91 | $13.32 | $13.75 | $13.75 | 4,617 |
| 2020-11-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 20 |
| 2020-11-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 11 |
| 2020-11-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-11-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-11-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 20 |
| 2020-11-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 40 |
| 2020-11-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,008 |
| 2020-10-30 | $13.50 | $13.50 | $12.70 | $12.75 | $12.75 | 14,933 |
| 2020-10-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-10-28 | $13.35 | $13.65 | $13.00 | $13.00 | $13.00 | 2,087 |
| 2020-10-27 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 10 |
| 2020-10-26 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2020-10-23 | $13.59 | $13.62 | $13.59 | $13.62 | $13.62 | 10,004 |
| 2020-10-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 9 |
| 2020-10-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 232 |
| 2020-10-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-10-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 80 |
| 2020-10-16 | $14.05 | $14.05 | $13.75 | $13.75 | $13.75 | 1,794 |
| 2020-10-15 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 2,250 |
| 2020-10-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 900 |
| 2020-10-13 | $13.80 | $13.95 | $13.80 | $13.95 | $13.95 | 5,500 |
| 2020-10-12 | $13.97 | $13.97 | $13.93 | $13.93 | $13.93 | 540 |
| 2020-10-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-10-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-10-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2020-10-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 50 |
| 2020-10-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 2,260 |
| 2020-10-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 500 |
| 2020-10-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 100 |
| 2020-09-30 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 2,000 |
| 2020-09-29 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 19 |
| 2020-09-28 | $12.70 | $12.79 | $12.70 | $12.79 | $12.79 | 15,200 |
| 2020-09-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,099 |
| 2020-09-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-09-23 | $12.31 | $12.31 | $12.25 | $12.25 | $12.25 | 11,264 |
| 2020-09-22 | $12.18 | $12.18 | $12.10 | $12.10 | $12.10 | 2,400 |
| 2020-09-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2020-09-18 | $12.40 | $12.75 | $12.40 | $12.75 | $12.75 | 755 |
| 2020-09-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2020-09-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 500 |
| 2020-09-15 | $12.35 | $12.65 | $12.35 | $12.65 | $12.65 | 9,100 |
| 2020-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 8,501 |
| 2020-09-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2020-09-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 24 |
| 2020-09-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 16,063 |
| 2020-09-08 | $11.35 | $11.65 | $11.35 | $11.65 | $11.65 | 16,663 |
| 2020-09-04 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2020-09-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 798 |
| 2020-09-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 11,720 |
| 2020-09-01 | $13.00 | $13.00 | $12.98 | $12.98 | $12.98 | 4,500 |
| 2020-08-31 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 240 |
| 2020-08-28 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2020-08-27 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 1,000 |
| 2020-08-26 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 9,200 |
| 2020-08-25 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 210 |
| 2020-08-24 | $12.29 | $12.43 | $12.29 | $12.43 | $12.43 | 11,885 |
| 2020-08-21 | $12.15 | $12.20 | $12.13 | $12.13 | $12.13 | 2,195 |
| 2020-08-20 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 500 |
| 2020-08-19 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-08-18 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-08-17 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 9,000 |
| 2020-08-14 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 20,000 |
| 2020-08-13 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2020-08-12 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 9,000 |
| 2020-08-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-08-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 8 |
| 2020-08-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-08-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-08-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-08-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-08-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 12 |
| 2020-07-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-07-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 500 |
| 2020-07-29 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 2,010 |
| 2020-07-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 48 |
| 2020-07-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2020-07-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 14,243 |
| 2020-07-23 | $11.91 | $11.91 | $11.60 | $11.60 | $11.60 | 5,240 |
| 2020-07-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 9,800 |
| 2020-07-21 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 12,000 |
| 2020-07-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 430 |
| 2020-07-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-07-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2,000 |
| 2020-07-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 550 |
| 2020-07-09 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 140 |
| 2020-07-07 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 12,400 |
| 2020-06-30 | $9.72 | $10.07 | $9.72 | $10.07 | $10.07 | 1,682 |
| 2020-06-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 60 |
| 2020-06-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2020-06-23 | $10.35 | $10.35 | $10.10 | $10.25 | $10.25 | 21,200 |
| 2020-06-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10,000 |
| 2020-06-19 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 3,000 |
| 2020-06-18 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 3,000 |
| 2020-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
| 2020-06-16 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 31,965 |
| 2020-06-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 53,624 |
| 2020-06-10 | $9.46 | $9.60 | $9.46 | $9.60 | $9.60 | 6,055 |
| 2020-06-09 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 55 |
| 2020-06-08 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 55 |
| 2020-06-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 5,950 |
| 2020-06-01 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 2,700 |
| 2020-05-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1 |
| 2020-04-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 64 |
| 2020-04-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2020-04-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5 |
| 2020-04-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 7,000 |
| 2020-03-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,001 |
| 2020-03-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 10,000 |
| 2020-02-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 12,500 |
| 2020-02-20 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 45 |
| 2020-02-18 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 712 |
| 2020-02-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 197 |
| 2020-02-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 143 |
| 2020-02-11 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 3,065 |
| 2020-02-10 | $8.18 | $8.18 | $8.16 | $8.16 | $8.16 | 774 |
| 2020-02-07 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 700 |
| 2020-02-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1 |
| 2020-01-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 300 |
| 2020-01-13 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 30 |
| 2020-01-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2020-01-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 9,400 |
| 2019-12-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 2 |
| 2019-12-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 500 |
| 2019-12-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 2,000 |
| 2019-12-09 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2,100 |
| 2019-11-20 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 7,621 |
| 2019-11-19 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 1,000 |
| 2019-10-15 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 3 |
| 2019-09-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 700 |
| 2019-08-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 200 |
| 2019-07-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1 |
| 2019-07-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 206 |
| 2019-07-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 7,400 |
| 2019-06-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 200 |
| 2019-01-10 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 2,788 |
| 2019-01-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 2,250 |
| 2018-12-31 | $5.80 | $5.87 | $5.80 | $5.87 | $5.87 | 4,500 |
| 2018-12-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 163 |
| 2018-12-10 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2018-12-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1 |
| 2018-11-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 8,000 |
| 2018-11-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 631 |
| 2018-09-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 429 |
| 2018-08-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4,000 |
| 2018-08-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 631 |
| 2018-07-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,000 |
| 2018-07-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 4,167 |
| 2018-06-12 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 20 |
| 2018-06-07 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1,000 |
| 2018-06-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 20 |
| 2018-04-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 6,500 |
| 2018-02-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 4,000 |
| 2018-01-23 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 1,000 |
| 2018-01-11 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 1,000 |
| 2017-12-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2,000 |
| 2017-12-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,800 |
| 2017-12-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 24,765 |
| 2017-10-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 4,875 |
Scottish Mortgage Investment Trust plc (STMZF) News Headlines
Recent Scottish Mortgage Investment Trust plc (STMZF) News
Similar Companies to Scottish Mortgage Investment Trust plc (STMZF) 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 | -- | -- | -- |