Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	28.68	29.10	28.09	28.20	152,086	-0.45(-1.59%)
Jul 29, 2021	28.86	29.00	28.27	28.65	143,773	+0.14(+0.49%)
Jul 28, 2021	28.33	28.80	27.85	28.51	125,417	+0.39(+1.39%)
Jul 27, 2021	28.01	28.45	27.87	28.12	122,944	-0.21(-0.75%)
Jul 26, 2021	28.24	28.92	28.07	28.33	144,289	+0.04(+0.13%)
Jul 23, 2021	28.62	30.00	27.95	28.30	153,717	-0.11(-0.39%)
Jul 22, 2021	29.37	29.57	28.33	28.41	129,745	-1.20(-4.04%)
Jul 21, 2021	29.49	30.14	29.35	29.61	187,751	+0.52(+1.79%)
Jul 20, 2021	28.45	30.00	28.45	29.09	243,234	+0.63(+2.22%)
Jul 19, 2021	28.76	29.08	28.12	28.45	244,793	-1.08(-3.64%)
Jul 16, 2021	30.62	30.62	29.48	29.53	125,497	-0.80(-2.63%)
Jul 15, 2021	29.65	30.43	29.65	30.33	139,769	+0.45(+1.49%)
Jul 14, 2021	30.09	30.41	29.55	29.88	181,376	-0.09(-0.31%)
Jul 13, 2021	31.03	31.15	29.87	29.98	147,356	-1.09(-3.49%)
Jul 12, 2021	30.49	31.20	30.21	31.06	253,285	+0.26(+0.84%)
Jul 09, 2021	30.33	30.81	29.98	30.80	181,672	+1.18(+3.98%)
Jul 08, 2021	29.26	29.97	28.85	29.62	359,986	-0.26(-0.87%)
Jul 07, 2021	29.69	30.60	29.60	29.88	325,650	-0.13(-0.43%)
Jul 06, 2021	30.92	30.92	29.80	30.01	144,953	-1.04(-3.35%)
Jul 02, 2021	31.87	31.87	30.99	31.05	169,940	-0.73(-2.31%)
Jul 01, 2021	31.91	32.06	31.46	31.79	167,910	+0.10(+0.32%)
Jun 30, 2021	30.93	32.14	30.93	31.68	416,022	+0.68(+2.18%)
Jun 29, 2021	31.53	31.59	30.89	31.01	154,767	-0.14(-0.45%)
Jun 28, 2021	32.02	32.31	30.99	31.15	193,054	-0.96(-2.98%)
Jun 25, 2021	32.78	32.78	32.03	32.10	679,348	-0.55(-1.68%)
Jun 24, 2021	32.22	32.75	31.69	32.65	300,296	+0.58(+1.82%)
Jun 23, 2021	32.25	32.41	31.95	32.06	381,788	-0.16(-0.49%)
Jun 22, 2021	32.08	32.52	31.54	32.22	315,178	+0.09(+0.29%)
Jun 21, 2021	30.97	32.16	30.97	32.13	286,635	+1.44(+4.69%)
Jun 18, 2021	31.58	31.92	30.62	30.69	444,071	-1.46(-4.53%)
Jun 17, 2021	34.13	34.15	31.90	32.15	349,322	-1.73(-5.12%)
Jun 16, 2021	33.00	34.22	32.63	33.88	218,829	+0.67(+2.01%)
Jun 15, 2021	32.88	33.65	32.62	33.21	317,327	+0.33(+1.02%)
Jun 14, 2021	33.76	34.00	32.64	32.88	304,318	-0.93(-2.74%)
Jun 11, 2021	34.45	34.74	33.73	33.81	166,726	-0.55(-1.61%)
Jun 10, 2021	35.42	35.56	34.35	34.36	272,337	-0.68(-1.95%)
Jun 09, 2021	35.18	35.34	34.47	35.05	290,038	-0.36(-1.02%)
Jun 08, 2021	34.38	35.62	34.21	35.41	275,998	+0.81(+2.35%)
Jun 07, 2021	34.56	34.77	33.94	34.59	193,399	+0.13(+0.38%)
Jun 04, 2021	34.28	34.55	34.28	34.46	135,118	+0.09(+0.27%)
Jun 03, 2021	34.19	34.58	33.78	34.37	177,857	+0.17(+0.49%)
Jun 02, 2021	34.88	34.88	34.13	34.21	120,270	-0.44(-1.28%)
Jun 01, 2021	34.46	35.12	33.85	34.65	225,179	+0.38(+1.11%)
May 28, 2021	34.53	34.53	33.73	34.27	95,210	-0.28(-0.80%)
May 27, 2021	34.45	34.71	34.22	34.55	179,425	+0.57(+1.69%)
May 26, 2021	33.25	34.15	33.07	33.97	180,721	+0.73(+2.20%)
May 25, 2021	34.79	35.20	33.24	33.24	332,647	-1.49(-4.29%)
May 24, 2021	35.42	35.57	34.66	34.73	139,988	-0.49(-1.39%)
May 21, 2021	35.15	35.51	34.77	35.22	147,728	+0.49(+1.41%)
May 20, 2021	34.50	34.83	33.95	34.73	174,033	+0.06(+0.16%)
May 19, 2021	33.95	34.88	33.35	34.68	361,453	+0.36(+1.05%)
May 18, 2021	35.15	35.44	34.31	34.32	104,046	-0.88(-2.50%)
May 17, 2021	35.17	35.42	34.69	35.20	126,900	-0.18(-0.50%)
May 14, 2021	35.13	35.51	34.70	35.37	162,561	+0.65(+1.86%)
May 13, 2021	33.15	34.97	33.15	34.72	193,942	+1.51(+4.54%)
May 12, 2021	34.23	34.61	33.13	33.22	200,148	-0.74(-2.18%)
May 11, 2021	34.00	34.69	33.75	33.96	217,462	-0.82(-2.37%)
May 10, 2021	35.56	35.93	34.73	34.78	243,267	-0.87(-2.44%)
May 07, 2021	35.29	35.92	35.06	35.65	160,173	-0.23(-0.64%)
May 06, 2021	35.51	35.88	35.10	35.88	218,309	+0.54(+1.52%)
May 05, 2021	34.91	35.49	34.51	35.34	236,504	+0.43(+1.22%)
May 04, 2021	34.21	34.95	34.01	34.92	227,043	+0.55(+1.59%)
May 03, 2021	33.97	34.58	33.60	34.37	348,263	+0.77(+2.28%)
Apr 30, 2021	33.64	34.36	33.43	33.60	245,651	-0.35(-1.03%)
Apr 29, 2021	34.39	34.87	33.61	33.96	226,340	-0.30(-0.86%)
Apr 28, 2021	34.48	34.48	33.91	34.25	175,535	+0.02(+0.05%)
Apr 27, 2021	34.51	34.51	33.65	34.23	310,992	-0.31(-0.91%)
Apr 26, 2021	35.13	35.78	34.46	34.55	323,330	+0.42(+1.22%)
Apr 23, 2021	32.40	34.71	32.40	34.13	296,274	+1.97(+6.12%)
Apr 22, 2021	32.67	33.05	32.13	32.16	211,196	-0.50(-1.53%)
Apr 21, 2021	31.77	32.75	31.77	32.66	165,502	+0.69(+2.17%)
Apr 20, 2021	33.05	33.19	31.70	31.97	207,288	-1.37(-4.10%)
Apr 19, 2021	33.39	33.78	32.87	33.34	137,086	-0.25(-0.74%)
Apr 16, 2021	34.02	34.02	33.19	33.59	162,361	+0.26(+0.78%)
Apr 15, 2021	33.59	33.59	32.60	33.33	166,739	-0.33(-0.99%)
Apr 14, 2021	32.74	34.10	32.52	33.66	124,317	+0.82(+2.51%)
Apr 13, 2021	33.73	33.73	32.84	32.84	136,673	-1.02(-3.00%)
Apr 12, 2021	33.97	34.17	33.76	33.85	97,412	+0.08(+0.25%)
Apr 09, 2021	33.63	33.81	33.20	33.77	154,032	+0.56(+1.70%)
Apr 08, 2021	33.09	34.00	32.49	33.21	206,739	-0.02(-0.06%)
Apr 07, 2021	33.70	34.09	32.98	33.23	167,231	-0.49(-1.45%)
Apr 06, 2021	34.06	34.40	33.42	33.72	155,374	-0.35(-1.03%)
Apr 05, 2021	34.45	34.58	33.73	34.07	257,862	+0.31(+0.90%)
Apr 01, 2021	33.16	33.89	33.11	33.76	166,471	+0.26(+0.77%)
Mar 31, 2021	33.65	34.39	33.39	33.50	248,114	-0.43(-1.25%)
Mar 30, 2021	33.24	34.28	33.24	33.93	211,842	+0.92(+2.80%)
Mar 29, 2021	33.77	34.26	32.84	33.00	279,366	-1.29(-3.77%)
Mar 26, 2021	34.13	34.39	33.58	34.30	205,304	+0.92(+2.74%)
Mar 25, 2021	33.01	33.61	31.97	33.38	258,829	+1.06(+3.29%)
Mar 24, 2021	33.48	34.09	32.31	32.32	484,576	-0.53(-1.60%)
Mar 23, 2021	33.82	34.14	32.36	32.85	390,749	-1.29(-3.79%)
Mar 22, 2021	35.21	35.59	33.80	34.14	138,192	-1.42(-4.00%)
Mar 19, 2021	35.03	35.81	34.46	35.56	826,518	-0.19(-0.54%)
Mar 18, 2021	36.14	37.03	35.53	35.76	245,321	-0.10(-0.28%)
Mar 17, 2021	36.43	36.81	35.48	35.86	221,893	-0.19(-0.54%)
Mar 16, 2021	36.08	36.62	35.58	36.05	265,735	-0.53(-1.44%)
Mar 15, 2021	37.47	37.61	36.07	36.58	211,041	-0.72(-1.93%)
Mar 12, 2021	36.97	37.84	36.75	37.30	377,725	+0.76(+2.07%)
Mar 11, 2021	36.20	36.75	35.86	36.54	227,520	+0.20(+0.56%)
Mar 10, 2021	36.82	36.82	35.12	36.34	432,257	+0.53(+1.47%)
Mar 09, 2021	36.07	36.57	35.02	35.81	372,373	-0.54(-1.48%)
Mar 08, 2021	35.80	36.88	35.39	36.35	414,011	+1.11(+3.15%)
Mar 05, 2021	34.99	35.32	33.79	35.24	430,620	+0.90(+2.61%)
Mar 04, 2021	34.52	35.20	33.67	34.34	310,142	-0.18(-0.51%)
Mar 03, 2021	34.12	35.76	34.11	34.52	318,763	+0.65(+1.91%)
Mar 02, 2021	34.07	34.45	33.71	33.87	167,564	-0.24(-0.70%)
Mar 01, 2021	33.89	34.22	33.42	34.11	172,609	+0.88(+2.64%)
Feb 26, 2021	33.48	34.29	33.19	33.24	328,508	-0.23(-0.69%)
Feb 25, 2021	34.81	35.35	33.32	33.47	323,488	-1.04(-3.03%)
Feb 24, 2021	34.30	34.93	34.09	34.51	302,662	+0.71(+2.11%)
Feb 23, 2021	33.26	34.23	32.65	33.80	437,886	+0.52(+1.56%)
Feb 22, 2021	32.41	33.43	31.72	33.28	345,884	+1.13(+3.51%)
Feb 19, 2021	31.81	32.56	31.40	32.15	165,281	+1.17(+3.79%)
Feb 18, 2021	30.89	31.78	30.87	30.98	135,513	-0.44(-1.41%)
Feb 17, 2021	31.77	32.13	31.31	31.42	246,835	-0.35(-1.11%)
Feb 16, 2021	31.64	32.01	31.17	31.77	221,975	+0.53(+1.69%)
Feb 12, 2021	30.58	31.41	30.48	31.25	163,983	+0.49(+1.59%)
Feb 11, 2021	31.04	31.83	30.30	30.76	210,538	-0.33(-1.07%)
Feb 10, 2021	31.26	31.81	30.59	31.09	390,500	-0.11(-0.36%)
Feb 09, 2021	30.51	31.38	30.26	31.20	198,526	+0.71(+2.33%)
Feb 08, 2021	30.04	30.51	29.56	30.49	122,748	+0.80(+2.71%)
Feb 05, 2021	30.05	30.05	29.21	29.69	161,928	-0.17(-0.56%)
Feb 04, 2021	28.94	30.25	28.80	29.85	197,649	+0.84(+2.90%)
Feb 03, 2021	29.21	29.50	28.43	29.01	252,908	-0.08(-0.27%)
Feb 02, 2021	28.91	29.40	28.17	29.09	207,890	+0.52(+1.83%)
Feb 01, 2021	28.58	28.75	27.84	28.57	203,859	+0.42(+1.48%)
Jan 29, 2021	29.79	29.98	27.89	28.15	308,281	-1.28(-4.34%)
Jan 28, 2021	29.82	29.86	29.01	29.43	339,604	+0.31(+1.05%)
Jan 27, 2021	29.33	30.16	28.30	29.12	278,893	-1.04(-3.43%)
Jan 26, 2021	30.85	30.91	29.81	30.16	179,115	-0.54(-1.75%)
Jan 25, 2021	30.61	30.89	29.88	30.69	202,086	-0.34(-1.10%)
Jan 22, 2021	29.81	31.15	29.72	31.03	387,136	+0.92(+3.04%)
Jan 21, 2021	30.65	31.05	30.05	30.12	171,487	-0.77(-2.48%)
Jan 20, 2021	30.75	31.42	30.51	30.89	217,833	-0.03(-0.09%)
Jan 19, 2021	30.95	31.43	30.05	30.91	301,491	+0.13(+0.42%)
Jan 15, 2021	30.78	31.07	30.44	30.79	237,755	-0.45(-1.45%)
Jan 14, 2021	30.85	31.51	30.42	31.24	247,418	+0.59(+1.93%)
Jan 13, 2021	30.97	31.33	30.26	30.65	200,904	-0.57(-1.84%)
Jan 12, 2021	30.71	31.38	30.45	31.22	311,709	+0.66(+2.15%)
Jan 11, 2021	29.57	30.64	28.74	30.56	205,953	+0.55(+1.82%)
Jan 08, 2021	30.50	30.72	29.57	30.02	286,863	-0.49(-1.61%)
Jan 07, 2021	30.05	30.76	29.59	30.51	527,217	+0.86(+2.90%)
Jan 06, 2021	27.74	30.23	27.66	29.65	703,950	+2.32(+8.49%)
Jan 05, 2021	26.73	27.68	26.73	27.33	326,173	+0.36(+1.34%)
Jan 04, 2021	27.43	27.91	26.37	26.97	503,643	-0.26(-0.95%)
Dec 31, 2020		27.23	27.23	27.23	253,466	+0.14(+0.51%)
Dec 30, 2020	26.79	27.29	26.61	27.09	253,466	+0.32(+1.21%)
Dec 29, 2020	27.40	27.45	26.51	26.76	193,024	-0.55(-2.00%)
Dec 28, 2020	27.26	27.66	26.96	27.31	268,790	+0.17(+0.61%)
Dec 24, 2020	27.12	27.27	26.69	27.14	69,444	+0.06(+0.20%)
Dec 23, 2020	26.18	27.14	26.18	27.09	173,662	+0.96(+3.68%)
Dec 22, 2020	26.61	26.86	25.99	26.13	248,856	-0.27(-1.02%)
Dec 21, 2020	26.39	26.81	26.07	26.39	469,275	-0.10(-0.38%)
Dec 18, 2020	27.38	27.97	26.38	26.50	2,225,141	-0.87(-3.18%)
Dec 17, 2020	27.32	27.63	25.90	27.36	318,134	+0.09(+0.34%)
Dec 16, 2020	27.21	27.60	26.96	27.27	322,037	+0.18(+0.65%)
Dec 15, 2020	26.68	27.21	26.38	27.10	354,246	+0.93(+3.57%)
Dec 14, 2020	26.28	26.73	25.89	26.16	332,878	+0.39(+1.51%)
Dec 11, 2020	25.55	26.13	25.33	25.77	168,959	-0.10(-0.39%)
Dec 10, 2020	25.34	25.88	25.34	25.88	138,247	+0.31(+1.19%)
Dec 09, 2020	26.41	26.41	25.47	25.57	254,113	-0.08(-0.32%)
Dec 08, 2020	25.14	25.78	25.02	25.65	195,783	+0.20(+0.80%)
Dec 07, 2020	25.02	25.47	24.97	25.45	253,283	+0.12(+0.47%)
Dec 04, 2020	25.09	25.39	24.55	25.33	202,816	+0.80(+3.28%)
Dec 03, 2020	24.53	24.83	24.18	24.53	200,343	+0.09(+0.38%)
Dec 02, 2020	23.78	24.55	23.59	24.43	265,880	+0.64(+2.68%)
Dec 01, 2020	23.87	24.49	23.48	23.80	199,682	+0.44(+1.90%)
Nov 30, 2020	23.79	24.17	23.29	23.35	272,544	-0.76(-3.14%)
Nov 27, 2020	24.35	24.91	23.82	24.11	75,069	-0.38(-1.55%)
Nov 25, 2020	24.61	24.77	24.08	24.49	153,167	-0.43(-1.74%)
Nov 24, 2020	24.18	25.13	24.02	24.92	285,821	+1.29(+5.48%)
Nov 23, 2020	23.80	23.95	23.48	23.63	214,188	+0.27(+1.15%)
Nov 20, 2020	23.05	23.41	22.81	23.36	199,355	-0.06(-0.24%)
Nov 19, 2020	23.21	23.43	22.83	23.42	163,319	-0.06(-0.28%)
Nov 18, 2020	24.30	24.73	23.41	23.48	328,662	-0.62(-2.57%)
Nov 17, 2020	23.11	24.24	23.09	24.10	320,357	+0.39(+1.64%)
Nov 16, 2020	23.11	23.94	23.08	23.71	260,812	+1.28(+5.69%)
Nov 13, 2020	21.96	22.59	21.85	22.44	162,794	+0.87(+4.03%)
Nov 12, 2020	21.54	21.78	21.22	21.57	186,856	-0.40(-1.81%)
Nov 11, 2020	23.01	23.01	21.62	21.97	200,156	-0.82(-3.61%)
Nov 10, 2020	22.97	22.97	22.59	22.79	336,811	+0.44(+1.99%)
Nov 09, 2020	20.55	22.99	20.53	22.34	517,436	+3.35(+17.62%)
Nov 06, 2020	19.69	19.82	18.97	19.00	145,270	-0.40(-2.05%)
Nov 05, 2020	18.99	19.73	18.99	19.40	195,893	+0.46(+2.44%)
Nov 04, 2020	20.36	20.52	18.85	18.93	303,964	-2.02(-9.62%)
Nov 03, 2020	20.52	20.97	20.38	20.95	347,236	+0.87(+4.33%)
Nov 02, 2020	20.07	20.40	19.84	20.08	287,719	+0.22(+1.12%)
Oct 30, 2020	19.28	20.20	19.12	19.86	382,701	+0.43(+2.24%)
Oct 29, 2020	18.79	19.42	18.18	19.42	239,962	+0.77(+4.11%)
Oct 28, 2020	19.03	19.61	18.59	18.66	300,721	-0.68(-3.54%)
Oct 27, 2020	19.77	19.86	19.34	19.34	215,096	-0.55(-2.74%)
Oct 26, 2020	19.66	19.93	19.44	19.89	234,412	+0.02(+0.09%)
Oct 23, 2020	19.77	20.14	19.40	19.87	288,702	+0.32(+1.66%)
Oct 22, 2020	18.99	19.59	18.95	19.54	323,038	+0.67(+3.58%)
Oct 21, 2020	18.66	18.95	18.58	18.87	171,652	+0.34(+1.85%)
Oct 20, 2020	18.34	18.73	18.34	18.53	221,498	+0.48(+2.66%)
Oct 19, 2020	18.50	18.67	17.99	18.05	156,848	-0.32(-1.76%)
Oct 16, 2020	18.21	18.46	17.93	18.37	221,746	+0.08(+0.45%)
Oct 15, 2020	17.70	18.34	17.70	18.29	264,041	+0.44(+2.49%)
Oct 14, 2020	18.35	18.58	17.84	17.84	113,629	-0.60(-3.26%)
Oct 13, 2020	18.80	18.80	18.31	18.44	175,806	-0.47(-2.49%)
Oct 12, 2020	18.67	18.96	18.60	18.91	178,909	+0.18(+0.94%)
Oct 09, 2020	18.71	18.79	18.39	18.74	196,001	+0.32(+1.76%)
Oct 08, 2020	18.47	18.59	18.17	18.42	316,837	+0.20(+1.12%)
Oct 07, 2020	18.36	18.63	18.15	18.21	308,990	+0.15(+0.82%)
Oct 06, 2020	18.18	18.80	17.97	18.06	264,808	+0.23(+1.30%)
Oct 05, 2020	17.26	17.87	17.09	17.83	298,774	+0.77(+4.50%)
Oct 02, 2020	16.37	17.16	16.37	17.07	303,954	+0.42(+2.50%)
Oct 01, 2020	16.72	16.87	16.29	16.65	231,625	-0.02(-0.11%)
Sep 30, 2020	16.50	16.96	16.50	16.67	251,893	+0.04(+0.22%)
Sep 29, 2020	16.65	16.96	16.20	16.63	184,106	-0.06(-0.39%)
Sep 28, 2020	16.41	16.93	16.10	16.70	219,053	+0.57(+3.56%)
Sep 25, 2020	15.80	16.20	15.78	16.12	154,356	+0.13(+0.81%)
Sep 24, 2020	15.85	16.37	15.72	15.99	218,555	+0.21(+1.35%)
Sep 23, 2020	16.21	16.62	15.76	15.78	251,933	-0.36(-2.23%)
Sep 22, 2020	16.10	16.44	15.89	16.14	251,020	+0.03(+0.17%)
Sep 21, 2020	16.68	17.10	15.93	16.11	268,081	-1.11(-6.44%)
Sep 18, 2020	17.66	18.05	17.14	17.22	731,113	-0.30(-1.69%)
Sep 17, 2020	17.51	17.66	17.42	17.52	161,966	-0.22(-1.25%)
Sep 16, 2020	17.49	17.85	17.16	17.74	209,659	+0.22(+1.27%)
Sep 15, 2020	17.72	17.73	17.39	17.52	211,602	-0.12(-0.68%)
Sep 14, 2020	17.32	17.69	17.25	17.64	205,064	+0.39(+2.25%)
Sep 11, 2020	17.46	17.47	17.15	17.25	170,149	-0.20(-1.17%)
Sep 10, 2020	18.07	18.38	17.44	17.45	151,278	-0.63(-3.48%)
Sep 09, 2020	18.39	18.39	18.01	18.08	181,057	-0.18(-1.01%)
Sep 08, 2020	18.66	18.66	18.10	18.27	237,637	-0.60(-3.19%)
Sep 04, 2020	18.94	19.10	18.62	18.87	231,697	+0.32(+1.74%)
Sep 03, 2020	18.77	19.28	18.50	18.55	224,924	-0.16(-0.84%)
Sep 02, 2020	18.49	18.79	18.42	18.70	208,627	+0.06(+0.35%)
Sep 01, 2020	18.56	18.84	18.40	18.64	145,564	-0.07(-0.40%)
Aug 31, 2020	18.77	18.85	18.54	18.71	273,660	-0.20(-1.08%)
Aug 28, 2020	19.30	19.34	18.80	18.91	115,632	-0.21(-1.11%)
Aug 27, 2020	18.79	19.32	18.79	19.13	279,720	+0.35(+1.87%)
Aug 26, 2020	18.97	19.19	18.55	18.78	225,107	-0.31(-1.62%)
Aug 25, 2020	19.26	19.53	18.98	19.09	180,085	+0.13(+0.71%)
Aug 24, 2020	17.78	19.03	17.78	18.95	279,122	+1.02(+5.67%)
Aug 21, 2020	18.04	18.30	17.77	17.93	172,637	-0.31(-1.67%)
Aug 20, 2020	18.39	18.53	18.21	18.24	84,350	-0.50(-2.66%)
Aug 19, 2020	18.76	19.08	18.61	18.74	161,193	-0.02(-0.10%)
Aug 18, 2020	19.42	19.42	18.68	18.76	128,155	-0.54(-2.80%)
Aug 17, 2020	19.54	19.54	19.16	19.30	195,714	-0.37(-1.86%)
Aug 14, 2020	19.28	19.89	19.05	19.66	163,983	+0.19(+1.00%)
Aug 13, 2020	19.61	20.47	19.06	19.47	198,493	-0.31(-1.59%)
Aug 12, 2020	20.30	20.51	19.37	19.78	155,490	-0.04(-0.19%)
Aug 11, 2020	20.10	20.55	19.69	19.82	301,589	+0.14(+0.70%)
Aug 10, 2020	19.56	20.05	19.40	19.68	355,846	+0.31(+1.62%)
Aug 07, 2020	18.34	19.43	18.31	19.37	391,571	+0.89(+4.80%)
Aug 06, 2020	18.21	18.57	18.19	18.48	180,542	+0.17(+0.91%)
Aug 05, 2020	17.91	18.34	17.57	18.31	181,056	+0.63(+3.55%)
Aug 04, 2020	17.81	17.86	17.43	17.69	170,875	-0.12(-0.68%)