Ningbo Bohui Chemical Technology Co. Ltd. (300839) Exchange: SHE
Data as of July 17, 2025
$10.82 ($0.43) 4.14%
Ningbo Bohui Chemical Technology Co. Ltd. - Daily Information
Click for more stock information on Ningbo Bohui Chemical Technology Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.39 |
| Previous Close | $10.82 |
| High | $10.89 |
| Low | $10.31 |
| Adjusted Open | $10.39 |
| Previous Adjusted Close | $10.82 |
| Adjusted High | $10.89 |
| Adjusted Low | $10.31 |
About Ningbo Bohui Chemical Technology Co. Ltd. (300839)
Ningbo Bohui Chemical Technology Co. Ltd.
Invest in Ningbo Bohui Chemical Technology Co. Ltd. (300839)
Historical Stock Data for Ningbo Bohui Chemical Technology Co. Ltd. (300839)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $10.39 | $10.89 | $10.31 | $10.82 | $10.82 | 6,137,490 |
| 2025-07-10 | $10.38 | $10.54 | $10.31 | $10.39 | $10.39 | 2,660,210 |
| 2025-07-09 | $10.39 | $10.59 | $10.33 | $10.38 | $10.38 | 2,986,740 |
| 2025-07-08 | $10.47 | $10.51 | $10.25 | $10.38 | $10.38 | 3,310,620 |
| 2025-07-07 | $10.29 | $10.37 | $10.14 | $10.35 | $10.35 | 3,022,360 |
| 2025-07-04 | $10.68 | $10.75 | $10.22 | $10.35 | $10.35 | 5,695,440 |
| 2025-07-03 | $10.66 | $10.75 | $10.53 | $10.66 | $10.66 | 2,746,100 |
| 2025-07-02 | $10.64 | $10.70 | $10.41 | $10.60 | $10.60 | 3,734,280 |
| 2025-06-30 | $10.51 | $10.70 | $10.27 | $10.63 | $10.63 | 4,208,270 |
| 2025-06-27 | $10.35 | $10.41 | $10.16 | $10.37 | $10.37 | 4,239,660 |
| 2025-06-26 | $10.11 | $10.74 | $10.11 | $10.30 | $10.30 | 6,708,800 |
| 2025-06-25 | $10.08 | $10.25 | $9.86 | $10.12 | $10.12 | 4,697,730 |
| 2025-06-24 | $9.91 | $10.06 | $9.66 | $10.05 | $10.05 | 6,538,590 |
| 2025-06-23 | $9.74 | $10.20 | $9.74 | $10.09 | $10.09 | 5,733,440 |
| 2025-06-20 | $10.18 | $10.20 | $9.71 | $9.74 | $9.74 | 5,873,120 |
| 2025-06-19 | $9.77 | $10.38 | $9.63 | $10.18 | $10.18 | 11,259,870 |
| 2025-06-18 | $9.90 | $10.03 | $9.75 | $9.87 | $9.87 | 4,612,470 |
| 2025-06-17 | $9.99 | $10.00 | $9.67 | $9.82 | $9.82 | 6,880,080 |
| 2025-06-13 | $10.96 | $11.28 | $10.00 | $10.31 | $10.31 | 12,079,480 |
| 2025-06-12 | $10.52 | $10.72 | $10.38 | $10.50 | $10.50 | 2,878,680 |
| 2025-06-11 | $10.92 | $10.92 | $10.45 | $10.52 | $10.52 | 4,205,150 |
| 2025-06-10 | $10.98 | $11.10 | $10.56 | $10.68 | $10.68 | 5,102,830 |
| 2025-06-09 | $10.58 | $11.29 | $10.46 | $10.92 | $10.92 | 8,514,510 |
| 2025-06-06 | $10.68 | $10.71 | $10.39 | $10.58 | $10.58 | 3,997,900 |
| 2025-06-05 | $10.37 | $10.78 | $10.37 | $10.68 | $10.68 | 7,195,630 |
| 2025-06-04 | $9.82 | $10.64 | $9.73 | $10.51 | $10.51 | 7,305,700 |
| 2025-06-03 | $9.67 | $9.82 | $9.54 | $9.72 | $9.72 | 3,128,360 |
| 2025-05-30 | $9.76 | $9.79 | $9.57 | $9.63 | $9.63 | 3,555,900 |
| 2025-05-29 | $9.76 | $9.87 | $9.67 | $9.78 | $9.78 | 4,027,030 |
| 2025-05-28 | $9.85 | $10.06 | $9.70 | $9.80 | $9.80 | 3,955,680 |
| 2025-05-27 | $9.88 | $9.99 | $9.70 | $9.85 | $9.85 | 3,460,560 |
| 2025-05-26 | $9.88 | $10.08 | $9.80 | $9.89 | $9.89 | 4,499,780 |
| 2025-05-23 | $10.12 | $10.22 | $9.77 | $9.80 | $9.80 | 5,469,010 |
| 2025-05-22 | $10.15 | $10.29 | $10.01 | $10.07 | $10.07 | 5,408,200 |
| 2025-05-21 | $10.01 | $10.25 | $9.92 | $10.20 | $10.20 | 9,649,460 |
| 2025-05-20 | $9.38 | $10.07 | $9.24 | $10.02 | $10.02 | 10,332,280 |
| 2025-05-19 | $9.25 | $9.37 | $9.12 | $9.28 | $9.28 | 2,729,920 |
| 2025-05-16 | $9.12 | $9.29 | $9.07 | $9.15 | $9.15 | 2,447,880 |
| 2025-05-15 | $9.11 | $9.20 | $9.05 | $9.16 | $9.16 | 2,395,300 |
| 2025-05-14 | $9.27 | $9.48 | $9.10 | $9.13 | $9.13 | 4,139,530 |
| 2025-05-13 | $9.50 | $9.55 | $9.18 | $9.20 | $9.20 | 5,591,760 |
| 2025-05-12 | $9.51 | $9.58 | $9.30 | $9.43 | $9.43 | 6,131,930 |
| 2025-05-09 | $9.19 | $9.62 | $9.17 | $9.43 | $9.43 | 9,231,290 |
| 2025-05-08 | $8.82 | $9.50 | $8.71 | $9.26 | $9.26 | 9,987,310 |
| 2025-05-07 | $8.85 | $9.05 | $8.65 | $8.74 | $8.74 | 5,192,420 |
| 2025-05-06 | $8.56 | $8.86 | $8.51 | $8.79 | $8.79 | 4,544,680 |
| 2025-04-30 | $8.48 | $8.57 | $8.37 | $8.50 | $8.50 | 3,719,630 |
| 2025-04-29 | $8.08 | $8.55 | $7.79 | $8.42 | $8.42 | 7,054,320 |
| 2025-04-28 | $8.12 | $8.13 | $7.88 | $8.02 | $8.02 | 3,180,260 |
| 2025-04-25 | $8.20 | $8.25 | $8.07 | $8.12 | $8.12 | 3,179,120 |
| 2025-04-24 | $8.17 | $8.40 | $8.03 | $8.15 | $8.15 | 4,952,940 |
| 2025-04-23 | $7.90 | $8.46 | $7.90 | $8.23 | $8.23 | 8,199,420 |
| 2025-04-22 | $7.80 | $8.10 | $7.72 | $7.88 | $7.88 | 4,837,180 |
| 2025-04-21 | $7.57 | $7.76 | $7.50 | $7.72 | $7.72 | 2,712,060 |
| 2025-04-18 | $7.73 | $7.81 | $7.51 | $7.64 | $7.64 | 3,556,350 |
| 2025-04-17 | $7.63 | $7.93 | $7.53 | $7.73 | $7.73 | 4,089,180 |
| 2025-04-16 | $7.74 | $7.90 | $7.45 | $7.63 | $7.63 | 4,984,640 |
| 2025-04-15 | $8.17 | $8.29 | $7.74 | $7.80 | $7.80 | 6,644,580 |
| 2025-04-14 | $7.73 | $8.22 | $7.64 | $8.19 | $8.19 | 7,408,440 |
| 2025-04-11 | $7.58 | $7.74 | $7.34 | $7.59 | $7.59 | 2,914,220 |
| 2025-04-10 | $7.42 | $7.59 | $7.33 | $7.51 | $7.51 | 3,968,320 |
| 2025-04-09 | $6.73 | $7.26 | $6.36 | $7.23 | $7.23 | 5,163,270 |
| 2025-04-08 | $6.90 | $7.25 | $6.85 | $7.04 | $7.04 | 4,680,800 |
| 2025-04-07 | $7.88 | $7.88 | $6.61 | $6.71 | $6.71 | 6,855,380 |
| 2025-04-03 | $8.22 | $8.22 | $8.03 | $8.13 | $8.13 | 3,777,010 |
| 2025-04-02 | $8.20 | $8.63 | $8.11 | $8.22 | $8.22 | 5,656,420 |
| 2025-04-01 | $8.06 | $8.33 | $8.06 | $8.12 | $8.12 | 2,743,420 |
| 2025-03-31 | $8.08 | $8.21 | $7.92 | $8.06 | $8.06 | 3,647,340 |
| 2025-03-28 | $8.41 | $8.41 | $8.12 | $8.12 | $8.12 | 3,607,530 |
| 2025-03-27 | $8.42 | $8.55 | $8.20 | $8.30 | $8.30 | 3,643,540 |
| 2025-03-26 | $8.16 | $8.53 | $8.09 | $8.48 | $8.48 | 5,320,730 |
| 2025-03-25 | $8.11 | $8.32 | $7.97 | $8.21 | $8.21 | 4,673,480 |
| 2025-03-24 | $8.60 | $8.71 | $7.98 | $8.15 | $8.15 | 6,497,780 |
| 2025-03-21 | $8.76 | $8.85 | $8.60 | $8.66 | $8.66 | 4,365,570 |
| 2025-03-20 | $8.70 | $8.98 | $8.60 | $8.76 | $8.76 | 4,188,730 |
| 2025-03-19 | $8.75 | $8.81 | $8.60 | $8.66 | $8.66 | 3,934,180 |
| 2025-03-18 | $8.88 | $8.93 | $8.74 | $8.76 | $8.76 | 5,425,740 |
| 2025-03-17 | $8.88 | $8.98 | $8.76 | $8.88 | $8.88 | 3,902,840 |
| 2025-03-14 | $8.90 | $8.98 | $8.67 | $8.86 | $8.86 | 5,436,630 |
| 2025-03-13 | $8.87 | $9.00 | $8.71 | $8.94 | $8.94 | 6,032,020 |
| 2025-03-12 | $8.93 | $8.98 | $8.74 | $8.82 | $8.82 | 7,368,330 |
| 2025-03-11 | $9.23 | $9.35 | $8.83 | $8.93 | $8.93 | 10,606,560 |
| 2025-03-10 | $9.05 | $9.55 | $8.92 | $9.32 | $9.32 | 10,787,390 |
| 2025-03-07 | $8.47 | $9.23 | $8.40 | $9.05 | $9.05 | 12,278,780 |
| 2025-03-06 | $8.40 | $8.67 | $8.20 | $8.48 | $8.48 | 10,836,600 |
| 2025-03-05 | $8.12 | $8.35 | $8.00 | $8.24 | $8.24 | 6,587,650 |
| 2025-03-04 | $8.02 | $8.14 | $7.95 | $8.11 | $8.11 | 3,974,140 |
| 2025-03-03 | $8.19 | $8.33 | $8.01 | $8.05 | $8.05 | 6,487,310 |
| 2025-02-28 | $8.30 | $8.45 | $8.05 | $8.06 | $8.06 | 7,270,140 |
| 2025-02-27 | $8.31 | $8.47 | $8.08 | $8.33 | $8.33 | 11,237,910 |
| 2025-02-26 | $8.02 | $8.49 | $8.00 | $8.31 | $8.31 | 13,082,010 |
| 2025-02-25 | $7.91 | $8.14 | $7.89 | $7.93 | $7.93 | 9,311,190 |
| 2025-02-24 | $7.62 | $8.22 | $7.58 | $8.03 | $8.03 | 15,587,110 |
| 2025-02-20 | $7.70 | $7.72 | $7.60 | $7.64 | $7.64 | 5,312,940 |
| 2025-02-19 | $7.55 | $7.72 | $7.50 | $7.70 | $7.70 | 6,867,680 |
| 2025-02-18 | $7.80 | $7.83 | $7.51 | $7.55 | $7.55 | 8,458,660 |
| 2025-02-17 | $7.77 | $7.88 | $7.73 | $7.85 | $7.85 | 10,088,180 |
| 2025-02-14 | $7.87 | $8.15 | $7.64 | $7.89 | $7.89 | 16,363,180 |
| 2025-02-13 | $8.33 | $8.45 | $7.93 | $7.93 | $7.93 | 21,665,890 |
| 2025-02-12 | $10.50 | $10.50 | $8.40 | $8.52 | $8.52 | 35,801,200 |
| 2025-02-11 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 8,889,500 |
| 2025-01-24 | $7.89 | $7.89 | $7.31 | $7.37 | $7.37 | 4,932,470 |
| 2025-01-23 | $7.35 | $7.86 | $7.21 | $7.63 | $7.63 | 8,148,460 |
| 2025-01-22 | $7.05 | $7.36 | $6.93 | $7.24 | $7.24 | 6,113,380 |
| 2025-01-21 | $7.09 | $7.21 | $6.84 | $7.12 | $7.12 | 6,298,980 |
| 2025-01-20 | $7.30 | $7.35 | $7.08 | $7.21 | $7.21 | 2,713,050 |
| 2025-01-17 | $7.16 | $7.32 | $7.05 | $7.29 | $7.29 | 2,745,970 |
| 2025-01-16 | $7.14 | $7.40 | $7.04 | $7.18 | $7.18 | 4,384,170 |
| 2025-01-15 | $7.03 | $7.10 | $6.89 | $6.98 | $6.98 | 2,147,230 |
| 2025-01-14 | $6.54 | $6.98 | $6.54 | $6.96 | $6.96 | 2,534,780 |
| 2025-01-13 | $6.38 | $6.63 | $6.22 | $6.60 | $6.60 | 3,094,060 |
| 2025-01-09 | $6.63 | $6.67 | $6.48 | $6.62 | $6.62 | 1,358,810 |
| 2025-01-08 | $6.66 | $6.69 | $6.37 | $6.63 | $6.63 | 2,417,000 |
| 2025-01-07 | $6.46 | $6.67 | $6.35 | $6.66 | $6.66 | 2,323,560 |
| 2025-01-06 | $6.49 | $6.60 | $6.13 | $6.46 | $6.46 | 2,852,740 |
| 2025-01-03 | $7.00 | $7.01 | $6.50 | $6.55 | $6.55 | 4,175,540 |
| 2025-01-02 | $7.30 | $7.39 | $6.88 | $6.89 | $6.89 | 4,688,440 |
| 2024-12-31 | $7.32 | $7.63 | $7.12 | $7.21 | $7.21 | 4,368,920 |
| 2024-12-30 | $7.06 | $7.42 | $6.91 | $7.32 | $7.32 | 5,097,170 |
| 2024-12-27 | $6.92 | $7.22 | $6.86 | $7.07 | $7.07 | 2,997,530 |
| 2024-12-26 | $6.86 | $7.03 | $6.76 | $6.89 | $6.89 | 2,221,300 |
| 2024-12-25 | $7.09 | $7.13 | $6.73 | $6.86 | $6.86 | 2,942,320 |
| 2024-12-24 | $7.07 | $7.12 | $6.90 | $7.09 | $7.09 | 3,704,720 |
| 2024-12-23 | $7.76 | $7.76 | $6.94 | $6.97 | $6.97 | 5,413,680 |
| 2024-12-20 | $7.52 | $7.75 | $7.52 | $7.61 | $7.61 | 3,250,300 |
| 2024-12-19 | $7.55 | $7.65 | $7.40 | $7.56 | $7.56 | 3,457,960 |
| 2024-12-18 | $7.68 | $7.71 | $7.37 | $7.55 | $7.55 | 3,652,680 |
| 2024-12-17 | $8.09 | $8.15 | $7.54 | $7.59 | $7.59 | 5,092,620 |
| 2024-12-16 | $8.20 | $8.25 | $8.04 | $8.09 | $8.09 | 5,957,460 |
| 2024-12-13 | $8.27 | $8.34 | $8.00 | $8.11 | $8.11 | 3,629,140 |
| 2024-12-12 | $8.25 | $8.38 | $8.19 | $8.31 | $8.31 | 3,148,730 |
| 2024-12-11 | $8.17 | $8.26 | $8.11 | $8.22 | $8.22 | 3,740,490 |
| 2024-12-10 | $8.48 | $8.55 | $8.18 | $8.21 | $8.21 | 7,376,490 |
| 2024-12-09 | $7.93 | $8.35 | $7.88 | $8.27 | $8.27 | 11,139,570 |
| 2024-12-06 | $7.87 | $7.94 | $7.75 | $7.90 | $7.90 | 3,727,970 |
| 2024-12-05 | $7.79 | $7.90 | $7.71 | $7.87 | $7.87 | 3,198,920 |
| 2024-12-04 | $7.99 | $8.07 | $7.75 | $7.81 | $7.81 | 5,430,240 |
| 2024-12-03 | $7.95 | $8.18 | $7.70 | $8.01 | $8.01 | 7,497,180 |
| 2024-12-02 | $7.59 | $8.04 | $7.50 | $7.95 | $7.95 | 8,771,390 |
| 2024-11-29 | $7.43 | $7.60 | $7.31 | $7.47 | $7.47 | 4,639,540 |
| 2024-11-28 | $7.58 | $7.62 | $7.38 | $7.46 | $7.46 | 4,962,680 |
| 2024-11-27 | $7.30 | $7.58 | $7.01 | $7.58 | $7.58 | 5,506,380 |
| 2024-11-26 | $7.49 | $7.58 | $7.28 | $7.34 | $7.34 | 3,301,310 |
| 2024-11-25 | $7.20 | $7.51 | $7.16 | $7.50 | $7.50 | 5,755,040 |
| 2024-11-22 | $7.57 | $7.60 | $7.14 | $7.16 | $7.16 | 5,651,930 |
| 2024-11-21 | $7.72 | $7.77 | $7.45 | $7.57 | $7.57 | 5,657,230 |
| 2024-11-20 | $7.62 | $7.78 | $7.53 | $7.70 | $7.70 | 7,067,560 |
| 2024-11-19 | $7.32 | $7.63 | $7.03 | $7.61 | $7.61 | 10,248,410 |
| 2024-11-18 | $7.98 | $8.68 | $7.38 | $7.48 | $7.48 | 18,275,430 |
| 2024-11-15 | $7.82 | $8.10 | $7.56 | $7.94 | $7.94 | 13,062,020 |
| 2024-11-14 | $7.73 | $8.30 | $7.52 | $7.84 | $7.84 | 9,645,330 |
| 2024-11-13 | $7.62 | $7.75 | $7.48 | $7.73 | $7.73 | 3,426,810 |
| 2024-11-12 | $7.71 | $7.78 | $7.56 | $7.65 | $7.65 | 4,334,940 |
| 2024-11-11 | $7.58 | $7.71 | $7.46 | $7.71 | $7.71 | 3,930,850 |
| 2024-11-08 | $7.78 | $7.80 | $7.50 | $7.54 | $7.54 | 4,392,720 |
| 2024-11-07 | $7.57 | $7.75 | $7.47 | $7.67 | $7.67 | 4,989,430 |
| 2024-11-06 | $7.34 | $7.69 | $7.28 | $7.58 | $7.58 | 6,625,140 |
| 2024-11-05 | $7.22 | $7.35 | $7.20 | $7.33 | $7.33 | 3,371,510 |
| 2024-11-04 | $7.11 | $7.28 | $7.05 | $7.19 | $7.19 | 3,554,030 |
| 2024-11-01 | $7.34 | $7.49 | $7.09 | $7.11 | $7.11 | 4,575,680 |
| 2024-10-31 | $7.24 | $7.52 | $7.24 | $7.38 | $7.38 | 4,842,410 |
| 2024-10-30 | $7.43 | $7.58 | $7.21 | $7.31 | $7.31 | 4,865,740 |
| 2024-10-29 | $7.95 | $7.95 | $7.44 | $7.49 | $7.49 | 9,828,110 |
| 2024-10-28 | $7.70 | $8.13 | $7.69 | $8.10 | $8.10 | 6,847,910 |
| 2024-10-25 | $7.55 | $7.76 | $7.44 | $7.73 | $7.73 | 6,321,360 |
| 2024-10-24 | $7.30 | $7.55 | $7.26 | $7.44 | $7.44 | 4,797,770 |
| 2024-10-23 | $7.22 | $7.40 | $7.16 | $7.33 | $7.33 | 4,349,650 |
| 2024-10-22 | $7.09 | $7.24 | $7.02 | $7.23 | $7.23 | 4,374,050 |
| 2024-10-21 | $7.02 | $7.25 | $6.98 | $7.08 | $7.08 | 4,732,030 |
| 2024-10-18 | $6.91 | $7.10 | $6.86 | $6.99 | $6.99 | 4,017,880 |
| 2024-10-17 | $6.94 | $7.11 | $6.90 | $6.91 | $6.91 | 3,656,530 |
| 2024-10-16 | $6.76 | $6.98 | $6.76 | $6.89 | $6.89 | 3,017,310 |
| 2024-10-15 | $6.98 | $7.10 | $6.88 | $6.89 | $6.89 | 4,487,880 |
| 2024-10-14 | $6.90 | $7.07 | $6.72 | $7.01 | $7.01 | 4,810,220 |
| 2024-10-11 | $7.05 | $7.15 | $6.71 | $6.81 | $6.81 | 5,946,890 |
| 2024-10-10 | $7.00 | $7.42 | $6.86 | $7.03 | $7.03 | 8,262,910 |
| 2024-10-09 | $7.85 | $7.85 | $6.90 | $6.97 | $6.97 | 11,500,000 |
| 2024-10-08 | $8.60 | $8.75 | $7.50 | $8.19 | $8.19 | 17,014,380 |
| 2024-09-30 | $6.74 | $7.37 | $6.51 | $7.30 | $7.30 | 11,052,140 |
| 2024-09-27 | $6.19 | $6.53 | $6.16 | $6.45 | $6.45 | 6,379,910 |
| 2024-09-26 | $6.07 | $6.17 | $6.03 | $6.16 | $6.16 | 3,117,910 |
| 2024-09-25 | $6.15 | $6.25 | $6.07 | $6.07 | $6.07 | 3,486,700 |
| 2024-09-24 | $5.97 | $6.08 | $5.85 | $6.08 | $6.08 | 3,200,660 |
| 2024-09-23 | $5.79 | $5.91 | $5.76 | $5.88 | $5.88 | 2,946,100 |
| 2024-09-20 | $5.94 | $5.94 | $5.78 | $5.81 | $5.81 | 2,054,000 |
| 2024-09-19 | $5.74 | $5.96 | $5.74 | $5.90 | $5.90 | 2,715,360 |
| 2024-09-18 | $5.80 | $5.92 | $5.64 | $5.74 | $5.74 | 2,865,770 |
| 2024-09-13 | $5.99 | $6.05 | $5.80 | $5.82 | $5.82 | 2,008,500 |
| 2024-09-12 | $5.98 | $6.11 | $5.93 | $5.94 | $5.94 | 2,206,330 |
| 2024-09-11 | $5.98 | $6.04 | $5.90 | $5.97 | $5.97 | 2,109,130 |
| 2024-09-10 | $6.06 | $6.06 | $5.86 | $6.00 | $6.00 | 2,361,400 |
| 2024-09-09 | $6.06 | $6.12 | $5.87 | $5.97 | $5.97 | 2,543,290 |
| 2024-09-06 | $6.15 | $6.16 | $5.97 | $5.97 | $5.97 | 3,103,760 |
| 2024-09-05 | $6.16 | $6.20 | $6.06 | $6.17 | $6.17 | 2,675,180 |
| 2024-09-04 | $6.17 | $6.26 | $6.04 | $6.10 | $6.10 | 3,345,400 |
| 2024-09-03 | $6.18 | $6.25 | $6.09 | $6.21 | $6.21 | 3,203,270 |
| 2024-09-02 | $6.16 | $6.27 | $6.10 | $6.16 | $6.16 | 3,179,430 |
| 2024-08-30 | $6.07 | $6.20 | $6.00 | $6.13 | $6.13 | 4,102,310 |
| 2024-08-29 | $5.84 | $6.08 | $5.80 | $6.03 | $6.03 | 5,556,000 |
| 2024-08-28 | $5.81 | $6.04 | $5.71 | $5.84 | $5.84 | 6,518,290 |
| 2024-08-27 | $6.33 | $6.50 | $5.76 | $5.80 | $5.80 | 9,630,030 |
| 2024-08-26 | $6.17 | $6.52 | $6.17 | $6.31 | $6.31 | 5,628,210 |
| 2024-08-23 | $6.27 | $6.35 | $6.03 | $6.17 | $6.17 | 4,877,480 |
| 2024-08-22 | $6.47 | $6.58 | $6.26 | $6.27 | $6.27 | 5,973,190 |
| 2024-08-21 | $6.37 | $6.61 | $6.22 | $6.56 | $6.56 | 7,498,250 |
| 2024-08-20 | $6.38 | $6.46 | $6.17 | $6.28 | $6.28 | 6,776,600 |
| 2024-08-19 | $6.50 | $6.52 | $6.22 | $6.39 | $6.39 | 9,547,580 |
| 2024-08-16 | $6.40 | $7.40 | $6.37 | $6.58 | $6.58 | 15,192,050 |
| 2024-08-15 | $6.23 | $6.55 | $6.14 | $6.53 | $6.53 | 15,658,670 |
| 2024-08-14 | $6.24 | $6.44 | $6.14 | $6.33 | $6.33 | 11,548,930 |
| 2024-08-13 | $6.47 | $6.55 | $6.22 | $6.31 | $6.31 | 14,190,210 |
| 2024-08-12 | $6.42 | $6.60 | $6.12 | $6.59 | $6.59 | 21,947,010 |
| 2024-08-09 | $6.80 | $7.49 | $6.40 | $7.15 | $7.15 | 28,053,680 |
| 2024-08-08 | $5.54 | $6.64 | $5.53 | $6.64 | $6.64 | 13,875,890 |
| 2024-08-07 | $5.58 | $5.64 | $5.48 | $5.53 | $5.53 | 1,826,990 |
| 2024-08-06 | $5.57 | $5.70 | $5.49 | $5.58 | $5.58 | 1,941,100 |
| 2024-08-05 | $5.60 | $5.71 | $5.48 | $5.48 | $5.48 | 3,551,580 |
| 2024-08-02 | $5.65 | $5.75 | $5.59 | $5.60 | $5.60 | 3,060,580 |
| 2024-08-01 | $5.66 | $5.79 | $5.62 | $5.72 | $5.72 | 3,996,520 |
| 2024-07-31 | $5.49 | $5.70 | $5.32 | $5.60 | $5.60 | 4,205,220 |
| 2024-07-30 | $5.35 | $5.45 | $5.30 | $5.35 | $5.35 | 2,604,240 |
| 2024-07-29 | $5.34 | $5.41 | $5.24 | $5.36 | $5.36 | 2,613,080 |
| 2024-07-26 | $5.30 | $5.42 | $5.23 | $5.35 | $5.35 | 3,473,140 |
| 2024-07-25 | $5.30 | $5.35 | $5.12 | $5.31 | $5.31 | 3,128,770 |
| 2024-07-24 | $5.55 | $5.58 | $5.21 | $5.29 | $5.29 | 5,853,470 |
| 2024-07-23 | $5.30 | $5.97 | $5.12 | $5.55 | $5.55 | 10,022,000 |
| 2024-07-22 | $5.20 | $5.26 | $5.14 | $5.23 | $5.23 | 2,299,300 |
| 2024-07-19 | $5.00 | $5.20 | $4.91 | $5.18 | $5.18 | 2,632,480 |
| 2024-07-18 | $5.17 | $5.17 | $4.90 | $5.02 | $5.02 | 2,546,040 |
| 2024-07-17 | $5.22 | $5.28 | $5.14 | $5.17 | $5.17 | 2,267,580 |
| 2024-07-16 | $5.30 | $5.33 | $5.21 | $5.26 | $5.26 | 1,704,210 |
| 2024-07-15 | $5.53 | $5.53 | $5.23 | $5.29 | $5.29 | 2,918,600 |
| 2024-07-12 | $5.60 | $5.71 | $5.43 | $5.47 | $5.47 | 3,191,840 |
| 2024-07-11 | $5.28 | $5.72 | $5.28 | $5.63 | $5.63 | 5,641,270 |
| 2024-07-10 | $5.40 | $5.41 | $5.20 | $5.21 | $5.21 | 2,232,430 |
| 2024-07-09 | $5.41 | $5.47 | $5.17 | $5.37 | $5.37 | 3,987,560 |
| 2024-07-08 | $5.50 | $5.56 | $5.35 | $5.40 | $5.40 | 3,750,210 |
| 2024-07-05 | $5.44 | $5.68 | $5.22 | $5.56 | $5.56 | 6,582,110 |
| 2024-07-04 | $5.99 | $6.76 | $5.50 | $5.60 | $5.60 | 11,009,270 |
| 2024-07-03 | $5.76 | $5.98 | $5.65 | $5.98 | $5.98 | 5,921,280 |
| 2024-07-02 | $5.63 | $5.86 | $5.50 | $5.76 | $5.76 | 3,898,740 |
| 2024-07-01 | $5.63 | $5.70 | $5.46 | $5.63 | $5.63 | 3,359,420 |
| 2024-06-28 | $5.64 | $5.84 | $5.55 | $5.63 | $5.63 | 4,582,960 |
| 2024-06-27 | $5.70 | $5.78 | $5.52 | $5.54 | $5.54 | 5,168,870 |
| 2024-06-26 | $5.41 | $5.98 | $5.24 | $5.71 | $5.71 | 7,587,040 |
| 2024-06-25 | $5.19 | $5.51 | $5.14 | $5.44 | $5.44 | 5,411,480 |
| 2024-06-24 | $5.36 | $5.36 | $5.15 | $5.15 | $5.15 | 4,990,360 |
| 2024-06-21 | $5.42 | $5.43 | $5.16 | $5.36 | $5.36 | 4,379,330 |
| 2024-06-20 | $5.79 | $5.81 | $5.43 | $5.45 | $5.45 | 6,217,400 |
| 2024-06-19 | $5.65 | $5.85 | $5.62 | $5.76 | $5.76 | 7,777,830 |
| 2024-06-18 | $5.59 | $5.68 | $5.49 | $5.65 | $5.65 | 8,892,640 |
| 2024-06-17 | $5.34 | $5.81 | $5.33 | $5.60 | $5.60 | 14,714,830 |
| 2024-06-14 | $5.91 | $6.00 | $5.42 | $5.43 | $5.43 | 18,455,780 |
| 2024-06-13 | $6.95 | $6.97 | $6.78 | $6.78 | $6.78 | 1,716,020 |
| 2024-06-12 | $6.75 | $7.02 | $6.69 | $6.95 | $6.95 | 2,813,090 |
| 2024-06-11 | $6.99 | $7.20 | $6.73 | $6.83 | $6.83 | 2,985,300 |
| 2024-06-07 | $6.65 | $6.90 | $6.64 | $6.82 | $6.82 | 2,494,200 |
| 2024-06-06 | $6.91 | $6.97 | $6.58 | $6.64 | $6.64 | 3,253,600 |
| 2024-06-05 | $7.12 | $7.12 | $6.91 | $6.92 | $6.92 | 1,942,220 |
| 2024-06-04 | $7.34 | $7.35 | $6.97 | $7.06 | $7.06 | 2,467,120 |
| 2024-06-03 | $7.50 | $7.54 | $7.16 | $7.25 | $7.25 | 2,451,380 |
| 2024-05-31 | $7.47 | $7.52 | $7.38 | $7.50 | $7.50 | 2,472,410 |
| 2024-05-30 | $7.59 | $7.69 | $7.42 | $7.47 | $7.47 | 2,628,660 |
| 2024-05-29 | $7.60 | $7.76 | $7.56 | $7.64 | $7.64 | 2,389,840 |
| 2024-05-28 | $7.67 | $7.70 | $7.55 | $7.59 | $7.59 | 2,141,890 |
| 2024-05-27 | $7.80 | $7.81 | $7.48 | $7.61 | $7.61 | 2,959,000 |
| 2024-05-24 | $8.00 | $8.00 | $7.76 | $7.78 | $7.78 | 4,749,410 |
| 2024-05-23 | $7.82 | $8.03 | $7.67 | $8.03 | $8.03 | 6,119,550 |
| 2024-05-22 | $7.71 | $7.88 | $7.71 | $7.80 | $7.80 | 2,961,090 |
| 2024-05-21 | $7.95 | $7.96 | $7.74 | $7.78 | $7.78 | 5,172,260 |
| 2024-05-20 | $7.85 | $8.14 | $7.82 | $8.02 | $8.02 | 6,725,770 |
| 2024-05-17 | $7.77 | $7.88 | $7.70 | $7.87 | $7.87 | 3,690,880 |
| 2024-05-16 | $7.71 | $7.83 | $7.70 | $7.78 | $7.78 | 4,391,420 |
| 2024-05-15 | $7.78 | $7.88 | $7.68 | $7.74 | $7.74 | 7,947,770 |
| 2024-05-14 | $7.90 | $8.06 | $7.82 | $7.91 | $7.91 | 5,158,900 |
| 2024-05-13 | $8.15 | $8.21 | $7.90 | $7.93 | $7.93 | 8,799,030 |
| 2024-05-10 | $8.55 | $8.91 | $8.36 | $8.37 | $8.37 | 10,894,470 |
| 2024-05-09 | $8.42 | $9.05 | $8.42 | $8.46 | $8.46 | 11,598,100 |
| 2024-05-08 | $8.66 | $8.96 | $8.33 | $8.37 | $8.37 | 13,777,340 |
| 2024-05-07 | $8.12 | $9.09 | $8.04 | $8.58 | $8.58 | 18,690,080 |
| 2024-05-06 | $7.61 | $8.08 | $7.61 | $8.00 | $8.00 | 14,512,140 |
| 2024-04-30 | $7.90 | $8.08 | $7.51 | $7.61 | $7.61 | 13,892,170 |
| 2024-04-29 | $7.60 | $8.08 | $7.32 | $8.00 | $8.00 | 19,869,500 |
| 2024-04-26 | $8.53 | $9.00 | $8.30 | $8.44 | $8.44 | 22,510,960 |
| 2024-04-25 | $7.90 | $9.31 | $7.86 | $8.76 | $8.76 | 24,771,830 |
| 2024-04-24 | $7.80 | $8.16 | $7.62 | $7.99 | $7.99 | 8,931,980 |
| 2024-04-23 | $7.49 | $8.20 | $7.44 | $7.80 | $7.80 | 11,508,780 |
| 2024-04-22 | $8.01 | $8.10 | $7.58 | $7.68 | $7.68 | 14,398,550 |
| 2024-04-19 | $7.31 | $8.56 | $7.26 | $8.53 | $8.53 | 21,075,500 |
| 2024-04-18 | $7.45 | $7.50 | $7.21 | $7.32 | $7.32 | 5,924,800 |
| 2024-04-17 | $6.90 | $7.50 | $6.90 | $7.46 | $7.46 | 7,710,050 |
| 2024-04-16 | $7.65 | $7.76 | $6.96 | $6.97 | $6.97 | 9,002,270 |
| 2024-04-15 | $8.12 | $8.38 | $7.40 | $7.89 | $7.89 | 12,416,200 |
| 2024-04-12 | $7.68 | $8.45 | $7.68 | $8.20 | $8.20 | 12,828,200 |
| 2024-04-11 | $7.65 | $7.78 | $7.53 | $7.67 | $7.67 | 3,799,680 |
| 2024-04-10 | $7.88 | $7.94 | $7.57 | $7.68 | $7.68 | 5,325,960 |
| 2024-04-09 | $7.71 | $7.93 | $7.71 | $7.92 | $7.92 | 5,180,790 |
| 2024-04-08 | $8.02 | $8.08 | $7.68 | $7.75 | $7.75 | 6,902,370 |
| 2024-04-03 | $8.35 | $8.39 | $7.84 | $8.02 | $8.02 | 12,075,980 |
| 2024-04-02 | $8.45 | $8.79 | $8.36 | $8.40 | $8.40 | 14,856,470 |
| 2024-04-01 | $8.32 | $9.01 | $8.09 | $8.56 | $8.56 | 20,863,010 |
| 2024-03-29 | $8.85 | $9.40 | $8.85 | $9.38 | $9.38 | 5,199,330 |
| 2024-03-28 | $8.67 | $8.90 | $8.63 | $8.85 | $8.85 | 1,953,320 |
| 2024-03-27 | $8.90 | $8.96 | $8.65 | $8.67 | $8.67 | 1,961,180 |
| 2024-03-26 | $8.90 | $8.95 | $8.67 | $8.86 | $8.86 | 1,849,930 |
| 2024-03-25 | $9.00 | $9.20 | $8.85 | $8.86 | $8.86 | 2,661,940 |
| 2024-03-22 | $9.22 | $9.24 | $8.97 | $9.07 | $9.07 | 2,335,500 |
| 2024-03-21 | $9.20 | $9.33 | $9.12 | $9.26 | $9.26 | 2,056,190 |
| 2024-03-20 | $9.06 | $9.24 | $9.06 | $9.20 | $9.20 | 1,866,570 |
| 2024-03-19 | $9.16 | $9.22 | $9.09 | $9.10 | $9.10 | 1,766,760 |
| 2024-03-18 | $9.12 | $9.23 | $9.05 | $9.17 | $9.17 | 2,127,280 |
| 2024-03-15 | $8.83 | $9.12 | $8.82 | $9.12 | $9.12 | 3,400,160 |
| 2024-03-14 | $8.87 | $8.94 | $8.69 | $8.86 | $8.86 | 2,226,340 |
| 2024-03-13 | $8.99 | $8.99 | $8.82 | $8.87 | $8.87 | 2,488,970 |
| 2024-03-12 | $8.83 | $9.14 | $8.73 | $8.98 | $8.98 | 3,690,500 |
| 2024-03-11 | $8.76 | $8.82 | $8.65 | $8.81 | $8.81 | 2,011,380 |
| 2024-03-08 | $8.70 | $8.83 | $8.57 | $8.70 | $8.70 | 2,374,680 |
| 2024-03-07 | $8.68 | $9.02 | $8.66 | $8.73 | $8.73 | 5,520,210 |
| 2024-03-06 | $8.41 | $8.62 | $8.40 | $8.61 | $8.61 | 1,822,120 |
| 2024-03-05 | $8.61 | $8.65 | $8.45 | $8.49 | $8.49 | 2,384,090 |
| 2024-03-04 | $8.82 | $8.89 | $8.56 | $8.66 | $8.66 | 3,560,960 |
| 2024-03-01 | $8.94 | $9.15 | $8.59 | $8.89 | $8.89 | 4,129,090 |
| 2024-02-29 | $8.23 | $8.98 | $8.12 | $8.76 | $8.76 | 4,738,050 |
| 2024-02-28 | $9.14 | $9.25 | $8.32 | $8.32 | $8.32 | 6,033,710 |
| 2024-02-27 | $9.11 | $9.19 | $8.97 | $9.15 | $9.15 | 3,145,130 |
| 2024-02-26 | $8.79 | $9.29 | $8.66 | $9.12 | $9.12 | 5,015,280 |
| 2024-02-23 | $8.67 | $8.83 | $8.58 | $8.79 | $8.79 | 2,603,550 |
| 2024-02-22 | $8.40 | $8.70 | $8.40 | $8.61 | $8.61 | 2,530,070 |
| 2024-02-21 | $8.26 | $8.67 | $8.18 | $8.37 | $8.37 | 3,510,530 |
| 2024-02-20 | $8.36 | $8.43 | $8.13 | $8.34 | $8.34 | 2,279,820 |
| 2024-02-19 | $8.04 | $8.45 | $8.04 | $8.43 | $8.43 | 4,675,500 |
| 2024-02-08 | $7.03 | $7.97 | $6.97 | $7.93 | $7.93 | 4,456,550 |
| 2024-02-07 | $7.22 | $7.24 | $6.92 | $7.03 | $7.03 | 4,002,000 |
| 2024-02-06 | $6.81 | $7.33 | $6.51 | $7.22 | $7.22 | 5,464,660 |
| 2024-02-05 | $7.55 | $7.59 | $6.69 | $6.84 | $6.84 | 6,433,170 |
| 2024-02-02 | $8.15 | $8.36 | $7.41 | $7.65 | $7.65 | 4,901,570 |
| 2024-02-01 | $8.15 | $8.31 | $7.99 | $8.15 | $8.15 | 3,500,620 |
| 2024-01-31 | $8.68 | $8.73 | $8.13 | $8.13 | $8.13 | 4,334,580 |
| 2024-01-30 | $8.98 | $8.98 | $8.62 | $8.65 | $8.65 | 3,698,140 |
| 2024-01-29 | $9.50 | $9.55 | $8.97 | $9.03 | $9.03 | 4,369,470 |
| 2024-01-26 | $9.46 | $9.58 | $9.31 | $9.38 | $9.38 | 4,585,310 |
| 2024-01-25 | $8.96 | $9.44 | $8.81 | $9.38 | $9.38 | 5,402,260 |
| 2024-01-24 | $8.93 | $9.04 | $8.61 | $8.93 | $8.93 | 4,017,730 |
| 2024-01-23 | $8.99 | $9.00 | $8.65 | $8.84 | $8.84 | 3,264,310 |
| 2024-01-22 | $9.58 | $9.65 | $8.89 | $8.96 | $8.96 | 2,731,910 |
| 2024-01-19 | $9.74 | $9.86 | $9.61 | $9.62 | $9.62 | 1,491,960 |
| 2024-01-18 | $10.05 | $10.13 | $9.51 | $9.76 | $9.76 | 2,587,890 |
| 2024-01-17 | $10.19 | $10.25 | $9.99 | $9.99 | $9.99 | 1,288,590 |
| 2024-01-16 | $10.33 | $10.33 | $10.07 | $10.20 | $10.20 | 1,588,640 |
| 2024-01-15 | $10.33 | $10.36 | $10.11 | $10.25 | $10.25 | 1,541,800 |
| 2024-01-12 | $10.19 | $10.34 | $10.19 | $10.28 | $10.28 | 1,733,670 |
| 2024-01-11 | $10.15 | $10.27 | $10.07 | $10.20 | $10.20 | 1,736,110 |
| 2024-01-10 | $10.16 | $10.30 | $10.03 | $10.18 | $10.18 | 2,081,430 |
| 2024-01-09 | $10.14 | $10.22 | $10.05 | $10.18 | $10.18 | 1,921,200 |
| 2024-01-08 | $10.28 | $10.29 | $10.08 | $10.08 | $10.08 | 1,481,950 |
| 2024-01-05 | $10.44 | $10.53 | $10.22 | $10.29 | $10.29 | 1,890,470 |
| 2024-01-04 | $10.32 | $10.55 | $10.30 | $10.45 | $10.45 | 2,598,150 |
| 2024-01-03 | $10.38 | $10.39 | $10.25 | $10.32 | $10.32 | 1,532,710 |
| 2024-01-02 | $10.29 | $10.44 | $10.23 | $10.38 | $10.38 | 2,013,450 |
| 2024-01-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-12-29 | $10.08 | $10.25 | $10.02 | $10.23 | $10.23 | 1,439,000 |
| 2023-12-28 | $9.82 | $10.12 | $9.71 | $10.08 | $10.08 | 1,834,560 |
| 2023-12-27 | $9.72 | $9.86 | $9.65 | $9.81 | $9.81 | 1,415,010 |
| 2023-12-26 | $9.87 | $9.87 | $9.70 | $9.73 | $9.73 | 1,110,760 |
| 2023-12-25 | $9.98 | $9.98 | $9.76 | $9.83 | $9.83 | 1,570,080 |
| 2023-12-22 | $10.08 | $10.17 | $9.95 | $9.96 | $9.96 | 1,704,690 |
| 2023-12-21 | $9.99 | $10.14 | $9.82 | $10.13 | $10.13 | 2,009,650 |
| 2023-12-20 | $9.90 | $10.18 | $9.89 | $9.98 | $9.98 | 1,854,410 |
| 2023-12-19 | $9.86 | $9.94 | $9.77 | $9.93 | $9.93 | 1,215,770 |
| 2023-12-18 | $10.04 | $10.04 | $9.86 | $9.91 | $9.91 | 2,043,050 |
| 2023-12-15 | $9.99 | $10.09 | $9.99 | $10.05 | $10.05 | 1,406,840 |
| 2023-12-14 | $10.00 | $10.06 | $9.98 | $9.99 | $9.99 | 1,101,550 |
| 2023-12-13 | $10.07 | $10.07 | $9.95 | $9.97 | $9.97 | 1,073,060 |
| 2023-12-12 | $10.10 | $10.12 | $9.90 | $10.07 | $10.07 | 1,414,860 |
| 2023-12-11 | $9.91 | $10.06 | $9.85 | $9.99 | $9.99 | 2,145,410 |
| 2023-12-08 | $10.32 | $10.32 | $9.95 | $9.98 | $9.98 | 1,702,860 |
| 2023-12-07 | $10.35 | $10.35 | $10.12 | $10.17 | $10.17 | 1,381,470 |
| 2023-12-06 | $10.17 | $10.36 | $10.11 | $10.26 | $10.26 | 2,155,970 |
| 2023-12-05 | $10.38 | $10.39 | $10.16 | $10.16 | $10.16 | 1,711,530 |
| 2023-12-04 | $10.48 | $10.57 | $10.36 | $10.40 | $10.40 | 1,819,860 |
| 2023-12-01 | $10.50 | $10.59 | $10.44 | $10.51 | $10.51 | 1,687,120 |
| 2023-11-30 | $10.64 | $10.65 | $10.40 | $10.49 | $10.49 | 1,762,280 |
| 2023-11-29 | $10.69 | $10.72 | $10.57 | $10.63 | $10.63 | 1,345,810 |
| 2023-11-28 | $10.59 | $10.70 | $10.49 | $10.69 | $10.69 | 2,147,510 |
| 2023-11-27 | $10.59 | $10.66 | $10.47 | $10.59 | $10.59 | 1,775,610 |
| 2023-11-24 | $10.70 | $10.74 | $10.58 | $10.59 | $10.59 | 1,523,610 |
| 2023-11-23 | $10.65 | $10.76 | $10.65 | $10.73 | $10.73 | 1,489,060 |
| 2023-11-22 | $10.76 | $10.82 | $10.66 | $10.67 | $10.67 | 1,529,040 |
| 2023-11-21 | $10.83 | $10.92 | $10.77 | $10.78 | $10.78 | 1,916,960 |
| 2023-11-20 | $10.77 | $10.85 | $10.73 | $10.84 | $10.84 | 1,572,540 |
| 2023-11-17 | $10.84 | $10.85 | $10.70 | $10.80 | $10.80 | 2,003,660 |
| 2023-11-16 | $10.87 | $10.99 | $10.79 | $10.82 | $10.82 | 2,662,900 |
| 2023-11-15 | $10.72 | $11.10 | $10.64 | $10.93 | $10.93 | 4,427,750 |
| 2023-11-14 | $10.70 | $10.74 | $10.59 | $10.63 | $10.63 | 2,164,500 |
| 2023-11-13 | $10.60 | $10.71 | $10.56 | $10.69 | $10.69 | 2,190,820 |
| 2023-11-10 | $10.40 | $10.63 | $10.35 | $10.59 | $10.59 | 2,811,110 |
| 2023-11-09 | $10.51 | $10.58 | $10.41 | $10.45 | $10.45 | 1,964,700 |
| 2023-11-08 | $10.57 | $10.63 | $10.44 | $10.51 | $10.51 | 2,737,230 |
| 2023-11-07 | $10.53 | $10.59 | $10.40 | $10.56 | $10.56 | 2,567,080 |
| 2023-11-06 | $10.41 | $10.55 | $10.33 | $10.54 | $10.54 | 2,920,300 |
| 2023-11-03 | $10.34 | $10.44 | $10.25 | $10.39 | $10.39 | 3,130,180 |
| 2023-11-02 | $10.22 | $10.37 | $10.17 | $10.22 | $10.22 | 3,805,150 |
| 2023-11-01 | $10.01 | $10.29 | $9.93 | $10.26 | $10.26 | 4,775,990 |
| 2023-10-31 | $10.13 | $10.13 | $9.94 | $10.01 | $10.01 | 3,187,420 |
| 2023-10-30 | $10.03 | $10.25 | $10.00 | $10.14 | $10.14 | 5,525,310 |
| 2023-10-27 | $9.93 | $10.12 | $9.82 | $10.11 | $10.11 | 6,009,530 |
| 2023-10-26 | $10.30 | $10.57 | $9.68 | $10.01 | $10.01 | 9,908,480 |
| 2023-10-25 | $10.55 | $10.91 | $10.42 | $10.70 | $10.70 | 3,429,140 |
| 2023-10-24 | $9.99 | $10.49 | $9.89 | $10.48 | $10.48 | 4,165,010 |
| 2023-10-23 | $10.40 | $10.54 | $9.88 | $9.95 | $9.95 | 4,473,460 |
| 2023-10-20 | $10.36 | $10.71 | $10.35 | $10.48 | $10.48 | 4,571,440 |
| 2023-10-19 | $10.69 | $10.82 | $10.33 | $10.37 | $10.37 | 6,873,640 |
| 2023-10-18 | $11.23 | $11.40 | $10.77 | $10.83 | $10.83 | 7,126,250 |
| 2023-10-17 | $11.39 | $11.43 | $11.15 | $11.29 | $11.29 | 9,560,220 |
| 2023-10-16 | $10.95 | $11.85 | $10.85 | $11.65 | $11.65 | 13,909,420 |
| 2023-10-13 | $10.98 | $10.99 | $10.84 | $10.90 | $10.90 | 2,241,930 |
| 2023-10-12 | $11.03 | $11.17 | $10.91 | $11.01 | $11.01 | 1,891,030 |
| 2023-10-11 | $11.26 | $11.34 | $10.97 | $11.03 | $11.03 | 3,463,270 |
| 2023-10-10 | $11.14 | $11.52 | $11.04 | $11.31 | $11.31 | 5,013,280 |
| 2023-10-09 | $10.97 | $11.22 | $10.93 | $11.05 | $11.05 | 3,406,740 |
| 2023-09-28 | $11.07 | $11.29 | $10.99 | $11.28 | $11.28 | 2,808,760 |
| 2023-09-27 | $10.74 | $11.02 | $10.68 | $10.97 | $10.97 | 2,385,600 |
| 2023-09-26 | $10.76 | $10.88 | $10.69 | $10.78 | $10.78 | 1,504,850 |
| 2023-09-25 | $10.88 | $10.94 | $10.75 | $10.83 | $10.83 | 1,960,680 |
| 2023-09-22 | $10.67 | $10.88 | $10.57 | $10.85 | $10.85 | 1,820,410 |
| 2023-09-21 | $10.86 | $10.86 | $10.62 | $10.66 | $10.66 | 1,888,060 |
| 2023-09-20 | $10.70 | $10.86 | $10.70 | $10.74 | $10.74 | 2,399,180 |
| 2023-09-19 | $10.95 | $10.97 | $10.76 | $10.79 | $10.79 | 2,473,310 |
| 2023-09-18 | $10.82 | $10.99 | $10.70 | $10.86 | $10.86 | 2,427,350 |
| 2023-09-15 | $11.05 | $11.07 | $10.82 | $10.89 | $10.89 | 2,638,970 |
| 2023-09-14 | $10.99 | $11.10 | $10.90 | $10.99 | $10.99 | 2,142,700 |
| 2023-09-13 | $11.16 | $11.20 | $10.96 | $11.03 | $11.03 | 1,935,170 |
| 2023-09-12 | $11.23 | $11.26 | $11.10 | $11.13 | $11.13 | 1,630,080 |
| 2023-09-11 | $11.19 | $11.31 | $11.09 | $11.23 | $11.23 | 2,315,860 |
| 2023-09-08 | $11.25 | $11.32 | $11.13 | $11.16 | $11.16 | 2,069,840 |
| 2023-09-07 | $11.43 | $11.52 | $11.30 | $11.32 | $11.32 | 2,468,370 |
| 2023-09-06 | $11.36 | $11.56 | $11.21 | $11.47 | $11.47 | 3,100,840 |
| 2023-09-05 | $11.23 | $11.30 | $11.13 | $11.27 | $11.27 | 2,578,030 |
| 2023-09-04 | $11.12 | $11.33 | $10.91 | $11.27 | $11.27 | 3,847,140 |
| 2023-09-01 | $11.08 | $11.23 | $10.86 | $11.09 | $11.09 | 3,529,980 |
| 2023-08-31 | $11.06 | $11.10 | $10.89 | $10.93 | $10.93 | 2,382,910 |
| 2023-08-30 | $10.95 | $11.16 | $10.86 | $11.00 | $11.00 | 3,341,720 |
| 2023-08-29 | $10.58 | $10.95 | $10.58 | $10.92 | $10.92 | 3,167,720 |
| 2023-08-28 | $11.00 | $11.01 | $10.58 | $10.63 | $10.63 | 4,233,160 |
| 2023-08-25 | $10.57 | $10.76 | $10.43 | $10.50 | $10.50 | 2,704,310 |
| 2023-08-24 | $10.54 | $10.70 | $10.46 | $10.58 | $10.58 | 2,422,850 |
| 2023-08-23 | $10.66 | $10.68 | $10.47 | $10.54 | $10.54 | 2,406,660 |
| 2023-08-22 | $10.70 | $10.84 | $10.47 | $10.66 | $10.66 | 3,397,220 |
| 2023-08-21 | $10.85 | $11.02 | $10.74 | $10.75 | $10.75 | 3,740,000 |
| 2023-08-18 | $10.73 | $11.09 | $10.73 | $10.88 | $10.88 | 6,256,350 |
| 2023-08-17 | $10.60 | $10.75 | $10.53 | $10.69 | $10.69 | 4,566,170 |
| 2023-08-16 | $10.81 | $10.93 | $10.65 | $10.69 | $10.69 | 4,820,640 |
| 2023-08-15 | $11.61 | $11.62 | $10.89 | $10.97 | $10.97 | 8,866,120 |
| 2023-08-14 | $11.53 | $11.79 | $11.29 | $11.74 | $11.74 | 2,582,220 |
| 2023-08-11 | $11.80 | $11.86 | $11.55 | $11.56 | $11.56 | 2,541,790 |
| 2023-08-10 | $11.62 | $11.85 | $11.62 | $11.78 | $11.78 | 3,017,660 |
| 2023-08-09 | $11.74 | $11.76 | $11.52 | $11.58 | $11.58 | 1,567,680 |
| 2023-08-08 | $11.83 | $11.83 | $11.58 | $11.73 | $11.73 | 2,093,530 |
| 2023-08-07 | $11.87 | $11.92 | $11.70 | $11.73 | $11.73 | 1,939,780 |
| 2023-08-04 | $11.89 | $11.95 | $11.75 | $11.81 | $11.81 | 2,118,190 |
| 2023-08-03 | $11.82 | $11.89 | $11.73 | $11.82 | $11.82 | 1,818,500 |
| 2023-08-02 | $11.90 | $11.97 | $11.80 | $11.84 | $11.84 | 1,835,660 |
| 2023-08-01 | $12.00 | $12.00 | $11.84 | $11.93 | $11.93 | 2,883,980 |
| 2023-07-31 | $11.86 | $11.97 | $11.72 | $11.96 | $11.96 | 2,149,780 |
| 2023-07-28 | $11.88 | $11.91 | $11.72 | $11.81 | $11.81 | 2,689,510 |
| 2023-07-27 | $11.88 | $12.07 | $11.86 | $11.88 | $11.88 | 1,517,150 |
| 2023-07-26 | $11.89 | $12.01 | $11.82 | $11.92 | $11.92 | 1,783,850 |
| 2023-07-25 | $11.89 | $12.07 | $11.84 | $11.95 | $11.95 | 2,026,580 |
| 2023-07-24 | $11.87 | $12.03 | $11.77 | $11.84 | $11.84 | 2,632,860 |
| 2023-07-21 | $12.10 | $12.12 | $11.80 | $11.86 | $11.86 | 2,609,940 |
| 2023-07-20 | $12.50 | $12.50 | $12.08 | $12.10 | $12.10 | 2,529,850 |
| 2023-07-19 | $12.27 | $12.56 | $12.19 | $12.26 | $12.26 | 2,401,690 |
| 2023-07-18 | $12.47 | $12.51 | $12.11 | $12.35 | $12.35 | 2,322,500 |
| 2023-07-17 | $12.59 | $12.69 | $12.34 | $12.47 | $12.47 | 3,046,010 |
| 2023-07-14 | $12.50 | $12.83 | $12.27 | $12.67 | $12.67 | 3,146,480 |
| 2023-07-13 | $12.11 | $12.44 | $12.09 | $12.38 | $12.38 | 2,970,180 |
| 2023-07-12 | $12.17 | $12.21 | $12.00 | $12.06 | $12.06 | 1,952,530 |
| 2023-07-11 | $12.09 | $12.15 | $11.99 | $12.12 | $12.12 | 2,107,820 |
| 2023-07-10 | $11.90 | $12.09 | $11.80 | $12.07 | $12.07 | 3,017,000 |
| 2023-07-07 | $11.85 | $12.04 | $11.68 | $11.95 | $11.95 | 3,617,830 |
| 2023-07-06 | $11.90 | $12.00 | $11.80 | $11.93 | $11.93 | 2,201,410 |
| 2023-07-05 | $11.96 | $12.06 | $11.86 | $11.91 | $11.91 | 3,411,830 |
| 2023-07-04 | $12.16 | $12.28 | $11.83 | $11.96 | $11.96 | 5,808,380 |
| 2023-07-03 | $13.26 | $13.26 | $11.93 | $12.22 | $12.22 | 12,694,630 |
| 2023-06-30 | $13.23 | $13.37 | $13.00 | $13.29 | $13.29 | 2,030,600 |
| 2023-06-29 | $12.98 | $13.17 | $12.92 | $13.11 | $13.11 | 1,692,180 |
| 2023-06-28 | $12.96 | $13.08 | $12.65 | $13.03 | $13.03 | 1,579,100 |
| 2023-06-27 | $12.68 | $13.09 | $12.52 | $12.96 | $12.96 | 1,901,050 |
| 2023-06-26 | $12.80 | $13.08 | $12.53 | $12.61 | $12.61 | 2,113,740 |
| 2023-06-21 | $12.88 | $13.05 | $12.80 | $12.80 | $12.80 | 2,021,360 |
| 2023-06-20 | $13.29 | $13.29 | $12.86 | $12.94 | $12.94 | 2,141,770 |
| 2023-06-19 | $13.21 | $13.38 | $13.08 | $13.16 | $13.16 | 2,246,300 |
| 2023-06-16 | $12.92 | $13.23 | $12.88 | $13.21 | $13.21 | 2,587,060 |
| 2023-06-15 | $12.80 | $13.03 | $12.78 | $12.90 | $12.90 | 2,450,590 |
| 2023-06-14 | $13.06 | $13.18 | $12.82 | $12.84 | $12.84 | 2,891,000 |
| 2023-06-13 | $13.04 | $13.21 | $12.99 | $13.12 | $13.12 | 2,778,510 |
| 2023-06-12 | $13.43 | $13.52 | $13.05 | $13.13 | $13.13 | 3,318,660 |
| 2023-06-09 | $13.68 | $13.68 | $13.25 | $13.50 | $13.50 | 2,315,870 |
| 2023-06-08 | $13.70 | $13.70 | $13.45 | $13.59 | $13.59 | 1,826,510 |
| 2023-06-07 | $13.91 | $13.92 | $13.60 | $13.73 | $13.73 | 2,031,260 |
| 2023-06-06 | $14.02 | $14.26 | $13.83 | $13.86 | $13.86 | 2,032,340 |
| 2023-06-05 | $14.00 | $14.10 | $13.70 | $14.03 | $14.03 | 2,364,160 |
| 2023-06-02 | $14.15 | $14.22 | $13.90 | $14.03 | $14.03 | 2,564,250 |
| 2023-06-01 | $14.00 | $14.18 | $13.82 | $14.01 | $14.01 | 2,580,900 |
| 2023-05-31 | $13.93 | $14.39 | $13.82 | $13.95 | $13.95 | 2,126,730 |
| 2023-05-30 | $13.89 | $13.95 | $13.73 | $13.88 | $13.88 | 2,145,600 |
| 2023-05-29 | $13.87 | $13.98 | $13.56 | $13.90 | $13.90 | 2,757,550 |
| 2023-05-26 | $13.92 | $13.93 | $13.54 | $13.78 | $13.78 | 2,261,230 |
| 2023-05-25 | $13.85 | $13.97 | $13.53 | $13.77 | $13.77 | 2,279,500 |
| 2023-05-24 | $13.63 | $13.90 | $13.51 | $13.82 | $13.82 | 2,703,900 |
| 2023-05-23 | $13.71 | $13.90 | $13.55 | $13.74 | $13.74 | 2,928,520 |
| 2023-05-22 | $13.18 | $13.74 | $13.06 | $13.72 | $13.72 | 5,244,490 |
| 2023-05-19 | $13.38 | $13.39 | $12.75 | $13.21 | $13.21 | 4,614,160 |
| 2023-05-18 | $18.57 | $19.01 | $18.42 | $18.96 | $13.46 | 2,140,100 |
| 2023-05-17 | $17.70 | $18.68 | $17.60 | $18.58 | $13.19 | 2,987,790 |
| 2023-05-16 | $17.95 | $18.06 | $17.63 | $17.69 | $12.56 | 1,345,460 |
| 2023-05-15 | $17.85 | $18.10 | $17.58 | $18.07 | $12.83 | 1,693,630 |
| 2023-05-12 | $18.11 | $18.18 | $17.70 | $17.85 | $12.67 | 1,464,120 |
| 2023-05-11 | $17.94 | $18.27 | $17.66 | $18.22 | $12.93 | 2,109,610 |
| 2023-05-10 | $17.96 | $18.22 | $17.78 | $17.85 | $12.67 | 1,569,280 |
| 2023-05-09 | $18.54 | $18.59 | $17.91 | $17.96 | $12.75 | 2,542,420 |
| 2023-05-08 | $18.49 | $18.79 | $18.31 | $18.48 | $13.12 | 2,288,190 |
| 2023-05-05 | $18.63 | $18.89 | $18.35 | $18.45 | $13.10 | 2,324,350 |
| 2023-05-04 | $18.86 | $19.09 | $18.30 | $18.78 | $13.33 | 3,682,220 |
| 2023-05-03 | $18.90 | $18.90 | $18.90 | $18.90 | $13.42 | 0 |
| 2023-05-02 | $18.90 | $18.90 | $18.90 | $18.90 | $13.42 | 0 |
| 2023-04-28 | $17.82 | $18.93 | $17.74 | $18.90 | $13.42 | 3,647,710 |
| 2023-04-27 | $17.76 | $18.11 | $17.63 | $17.80 | $12.64 | 1,849,430 |
| 2023-04-26 | $17.40 | $18.05 | $17.12 | $17.80 | $12.64 | 2,939,680 |
| 2023-04-25 | $17.80 | $17.94 | $17.10 | $17.26 | $12.25 | 3,730,660 |
| 2023-04-24 | $18.24 | $18.24 | $17.65 | $17.80 | $12.64 | 3,795,470 |
| 2023-04-21 | $18.81 | $19.07 | $18.18 | $18.20 | $12.92 | 3,488,930 |
| 2023-04-20 | $19.20 | $19.26 | $18.57 | $18.71 | $13.28 | 4,207,270 |
| 2023-04-19 | $19.70 | $19.80 | $19.01 | $19.04 | $13.52 | 8,394,920 |
| 2023-04-18 | $19.53 | $21.20 | $19.53 | $19.89 | $14.12 | 11,879,220 |
| 2023-04-17 | $18.04 | $18.95 | $17.99 | $18.82 | $13.36 | 3,669,170 |
| 2023-04-14 | $18.23 | $18.26 | $17.73 | $18.07 | $12.83 | 1,708,340 |
| 2023-04-13 | $17.95 | $18.48 | $17.95 | $18.12 | $12.86 | 1,778,840 |
| 2023-04-12 | $18.09 | $18.25 | $17.81 | $18.01 | $12.78 | 1,165,370 |
| 2023-04-11 | $17.84 | $18.01 | $17.51 | $17.96 | $12.75 | 2,058,680 |
| 2023-04-10 | $18.69 | $18.69 | $17.62 | $17.70 | $12.56 | 3,238,250 |
| 2023-04-07 | $17.71 | $18.52 | $17.67 | $18.34 | $13.02 | 1,974,190 |
| 2023-04-06 | $17.80 | $18.06 | $17.65 | $17.78 | $12.62 | 1,989,530 |
| 2023-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $12.78 | 0 |
| 2023-04-04 | $18.01 | $18.17 | $17.74 | $18.00 | $12.78 | 2,828,250 |
| 2023-04-03 | $17.95 | $18.11 | $17.69 | $18.01 | $12.78 | 3,322,080 |
| 2023-03-31 | $17.63 | $18.18 | $17.48 | $17.73 | $12.59 | 3,196,450 |
| 2023-03-30 | $18.55 | $18.58 | $17.38 | $17.47 | $12.40 | 5,926,050 |
| 2023-03-29 | $19.50 | $19.50 | $18.15 | $18.40 | $13.06 | 7,619,160 |
| 2023-03-28 | $18.39 | $20.18 | $18.39 | $19.97 | $14.18 | 6,385,450 |
| 2023-03-27 | $18.40 | $18.68 | $18.13 | $18.24 | $12.95 | 1,657,330 |
| 2023-03-24 | $18.52 | $18.97 | $18.30 | $18.40 | $13.06 | 2,275,140 |
| 2023-03-23 | $18.78 | $18.94 | $18.33 | $18.52 | $13.15 | 1,770,150 |
| 2023-03-22 | $18.41 | $19.10 | $18.41 | $18.78 | $13.33 | 1,642,790 |
| 2023-03-21 | $18.05 | $18.58 | $17.97 | $18.48 | $13.12 | 2,026,730 |
| 2023-03-20 | $18.22 | $18.71 | $17.60 | $18.03 | $12.80 | 2,351,790 |
| 2023-03-17 | $18.22 | $18.46 | $18.16 | $18.39 | $13.05 | 1,335,230 |
| 2023-03-16 | $18.61 | $18.82 | $17.97 | $18.01 | $12.78 | 2,227,040 |
| 2023-03-15 | $18.79 | $19.14 | $18.60 | $18.79 | $13.34 | 1,381,280 |
| 2023-03-14 | $19.39 | $19.49 | $18.50 | $18.66 | $13.25 | 1,755,890 |
| 2023-03-13 | $19.21 | $19.51 | $18.94 | $19.38 | $13.76 | 1,751,450 |
| 2023-03-10 | $19.41 | $19.72 | $19.02 | $19.08 | $13.54 | 1,635,330 |
| 2023-03-09 | $19.57 | $19.99 | $19.42 | $19.67 | $13.96 | 1,245,300 |
| 2023-03-08 | $19.35 | $19.68 | $19.35 | $19.63 | $13.93 | 1,315,350 |
| 2023-03-07 | $19.70 | $20.08 | $19.50 | $19.50 | $13.84 | 1,545,800 |
| 2023-03-06 | $19.97 | $20.29 | $19.71 | $19.86 | $14.10 | 1,917,840 |
| 2023-03-03 | $19.87 | $20.14 | $19.66 | $19.79 | $14.05 | 1,454,690 |
| 2023-03-02 | $20.29 | $20.34 | $19.73 | $19.87 | $14.10 | 2,111,310 |
| 2023-03-01 | $20.47 | $20.68 | $19.91 | $20.10 | $14.27 | 2,835,410 |
| 2023-02-28 | $20.75 | $20.93 | $20.44 | $20.58 | $14.61 | 1,554,990 |
| 2023-02-27 | $20.60 | $21.19 | $20.52 | $20.81 | $14.77 | 2,739,280 |
| 2023-02-24 | $20.54 | $21.15 | $20.41 | $20.60 | $14.62 | 2,640,470 |
| 2023-02-23 | $21.56 | $21.77 | $20.51 | $20.60 | $14.62 | 3,937,130 |
| 2023-02-22 | $20.01 | $21.65 | $19.88 | $21.32 | $15.13 | 4,590,850 |
| 2023-02-21 | $20.52 | $20.52 | $20.03 | $20.12 | $14.28 | 1,318,550 |
| 2023-02-20 | $19.82 | $20.49 | $19.77 | $20.40 | $14.48 | 2,443,770 |
| 2023-02-17 | $19.86 | $20.39 | $19.73 | $19.73 | $14.01 | 1,950,580 |
| 2023-02-16 | $20.78 | $20.95 | $19.65 | $19.75 | $14.02 | 2,651,770 |
| 2023-02-15 | $20.35 | $21.00 | $20.16 | $20.86 | $14.81 | 2,534,760 |
| 2023-02-14 | $20.08 | $20.80 | $19.81 | $20.46 | $14.52 | 1,990,100 |
| 2023-02-13 | $20.07 | $20.31 | $19.96 | $20.13 | $14.29 | 1,641,300 |
| 2023-02-10 | $19.95 | $20.29 | $19.80 | $19.90 | $14.13 | 1,332,010 |
| 2023-02-09 | $20.00 | $20.14 | $19.76 | $20.02 | $14.21 | 1,271,050 |
| 2023-02-08 | $20.18 | $20.24 | $19.80 | $20.00 | $14.20 | 1,535,410 |
| 2023-02-07 | $19.81 | $20.44 | $19.78 | $20.03 | $14.22 | 2,559,660 |
| 2023-02-06 | $20.46 | $20.46 | $19.63 | $19.77 | $14.03 | 2,259,310 |
| 2023-02-03 | $20.58 | $20.99 | $19.99 | $20.15 | $14.30 | 3,541,200 |
| 2023-02-02 | $20.60 | $20.77 | $19.76 | $20.46 | $14.52 | 6,225,000 |
| 2023-02-01 | $18.60 | $20.78 | $18.60 | $20.59 | $14.62 | 7,242,090 |
| 2023-01-31 | $20.00 | $20.00 | $18.51 | $18.58 | $13.19 | 3,414,140 |
| 2023-01-30 | $18.50 | $19.36 | $18.50 | $19.22 | $13.64 | 2,957,240 |
| 2023-01-20 | $18.71 | $18.88 | $18.32 | $18.47 | $13.11 | 1,897,910 |
| 2023-01-19 | $18.85 | $18.95 | $18.38 | $18.71 | $13.28 | 1,831,730 |
| 2023-01-18 | $18.79 | $19.05 | $18.33 | $18.82 | $13.36 | 1,933,300 |
| 2023-01-17 | $19.05 | $19.05 | $18.69 | $18.70 | $13.27 | 1,482,540 |
| 2023-01-16 | $18.95 | $19.05 | $18.71 | $18.90 | $13.42 | 1,590,290 |
| 2023-01-13 | $18.86 | $19.16 | $18.70 | $18.87 | $13.39 | 1,564,740 |
| 2023-01-12 | $18.94 | $19.09 | $18.73 | $18.92 | $13.43 | 1,409,680 |
| 2023-01-11 | $18.95 | $19.30 | $18.60 | $18.94 | $13.44 | 1,916,080 |
| 2023-01-10 | $18.95 | $18.95 | $18.57 | $18.80 | $13.34 | 1,093,450 |
| 2023-01-09 | $18.60 | $19.25 | $18.54 | $18.78 | $13.33 | 1,920,220 |
| 2023-01-06 | $18.50 | $19.02 | $18.32 | $18.58 | $13.19 | 1,814,420 |
| 2023-01-05 | $18.45 | $18.73 | $18.12 | $18.48 | $13.12 | 2,093,110 |
| 2023-01-04 | $18.27 | $18.48 | $17.98 | $18.27 | $12.97 | 2,035,310 |
| 2023-01-03 | $18.53 | $18.59 | $17.87 | $18.28 | $12.98 | 2,816,380 |
| 2023-01-02 | $18.55 | $18.55 | $18.55 | $18.55 | $13.17 | 0 |
| 2022-12-30 | $19.02 | $19.51 | $18.30 | $18.55 | $13.17 | 2,878,120 |
| 2022-12-29 | $17.67 | $18.08 | $17.40 | $17.79 | $12.63 | 1,796,420 |
| 2022-12-28 | $18.02 | $18.38 | $17.49 | $17.60 | $12.49 | 2,078,840 |
| 2022-12-27 | $17.96 | $18.08 | $17.66 | $17.92 | $12.72 | 1,518,490 |
| 2022-12-26 | $17.60 | $18.21 | $16.91 | $17.96 | $12.75 | 2,590,020 |
| 2022-12-23 | $17.46 | $17.69 | $16.94 | $17.13 | $12.16 | 2,578,570 |
| 2022-12-22 | $17.96 | $18.01 | $17.20 | $17.45 | $12.39 | 1,971,720 |
| 2022-12-21 | $18.30 | $18.41 | $17.60 | $17.68 | $12.55 | 2,122,230 |
| 2022-12-20 | $18.17 | $18.45 | $17.93 | $17.98 | $12.76 | 1,888,670 |
| 2022-12-19 | $18.28 | $18.47 | $17.98 | $18.15 | $12.88 | 2,025,680 |
| 2022-12-16 | $18.81 | $19.08 | $18.18 | $18.40 | $13.06 | 2,807,730 |
| 2022-12-15 | $19.14 | $19.37 | $18.78 | $18.93 | $13.44 | 1,663,060 |
| 2022-12-14 | $19.13 | $19.32 | $18.86 | $19.14 | $13.59 | 1,824,170 |
| 2022-12-13 | $19.54 | $19.89 | $18.76 | $19.09 | $13.55 | 4,102,210 |
| 2022-12-12 | $19.88 | $20.19 | $19.30 | $19.68 | $13.97 | 2,217,230 |
| 2022-12-09 | $20.17 | $20.28 | $19.57 | $19.57 | $13.89 | 2,233,210 |
| 2022-12-08 | $19.99 | $20.56 | $19.51 | $20.23 | $14.36 | 3,479,990 |
| 2022-12-07 | $19.82 | $20.09 | $19.30 | $19.44 | $13.80 | 2,503,670 |
| 2022-12-06 | $20.33 | $20.37 | $19.59 | $19.80 | $14.05 | 2,792,980 |
| 2022-12-05 | $20.57 | $20.57 | $19.62 | $19.98 | $14.18 | 4,940,200 |
| 2022-12-01 | $18.71 | $19.20 | $18.48 | $18.93 | $13.44 | 4,284,830 |
| 2022-11-30 | $19.17 | $19.23 | $18.58 | $18.68 | $13.26 | 3,361,670 |
| 2022-11-29 | $18.56 | $19.72 | $18.18 | $19.16 | $13.60 | 7,767,800 |
| 2022-11-28 | $17.53 | $18.45 | $17.50 | $18.08 | $12.83 | 4,466,840 |
| 2022-11-25 | $18.12 | $18.12 | $17.51 | $17.63 | $12.51 | 1,669,680 |
| 2022-11-24 | $17.48 | $18.55 | $17.39 | $17.85 | $12.67 | 2,975,070 |
| 2022-11-23 | $17.56 | $17.85 | $17.20 | $17.48 | $12.41 | 1,825,820 |
| 2022-11-22 | $17.65 | $18.26 | $17.31 | $17.68 | $12.55 | 3,497,400 |
| 2022-11-21 | $17.75 | $17.75 | $17.04 | $17.28 | $12.27 | 2,617,200 |
| 2022-11-18 | $18.03 | $18.11 | $17.03 | $17.75 | $12.60 | 3,553,920 |
| 2022-11-17 | $17.97 | $17.98 | $17.40 | $17.61 | $12.50 | 2,759,080 |
| 2022-11-16 | $17.55 | $18.10 | $17.36 | $17.86 | $12.68 | 2,808,760 |
| 2022-11-15 | $17.45 | $17.79 | $17.25 | $17.50 | $12.42 | 4,326,610 |
| 2022-11-14 | $18.59 | $18.60 | $17.20 | $17.30 | $12.28 | 7,479,590 |
| 2022-11-11 | $17.76 | $18.67 | $17.60 | $18.60 | $13.20 | 6,799,170 |
| 2022-11-10 | $16.00 | $18.28 | $15.83 | $17.70 | $12.56 | 10,970,480 |
| 2022-11-09 | $16.09 | $16.46 | $15.63 | $15.96 | $11.33 | 4,217,990 |
| 2022-11-08 | $16.00 | $16.00 | $15.52 | $15.88 | $11.27 | 2,251,020 |
| 2022-11-07 | $15.32 | $15.98 | $15.32 | $15.88 | $11.27 | 3,110,250 |
| 2022-11-04 | $15.47 | $16.06 | $15.28 | $15.55 | $15.55 | 4,523,620 |
| 2022-11-03 | $14.99 | $15.55 | $14.96 | $15.39 | $15.39 | 4,276,470 |
| 2022-11-02 | $15.58 | $15.58 | $15.03 | $15.09 | $15.09 | 3,731,590 |
| 2022-11-01 | $14.93 | $15.62 | $14.93 | $15.54 | $15.54 | 4,529,560 |
| 2022-10-31 | $14.85 | $15.27 | $14.55 | $14.87 | $14.87 | 4,052,910 |
| 2022-10-28 | $14.93 | $15.37 | $14.73 | $14.89 | $14.89 | 4,867,910 |
| 2022-10-27 | $15.40 | $15.78 | $14.70 | $15.10 | $15.10 | 7,983,170 |
| 2022-10-26 | $14.13 | $14.98 | $14.13 | $14.91 | $14.91 | 3,931,170 |
| 2022-10-25 | $14.06 | $14.39 | $13.70 | $14.12 | $14.12 | 1,732,720 |
| 2022-10-24 | $14.06 | $14.45 | $14.00 | $14.10 | $14.10 | 1,930,230 |
| 2022-10-21 | $14.14 | $14.20 | $13.97 | $14.06 | $14.06 | 1,580,860 |
| 2022-10-20 | $14.05 | $14.42 | $13.96 | $14.16 | $14.16 | 1,905,200 |
| 2022-10-19 | $14.00 | $14.18 | $13.94 | $14.10 | $14.10 | 1,486,300 |
| 2022-10-18 | $14.05 | $14.17 | $13.80 | $14.00 | $14.00 | 1,589,970 |
| 2022-10-17 | $14.03 | $14.14 | $13.86 | $13.99 | $13.99 | 1,628,050 |
| 2022-10-14 | $13.65 | $14.06 | $13.63 | $14.03 | $14.03 | 2,032,490 |
| 2022-10-13 | $13.18 | $13.82 | $13.06 | $13.67 | $13.67 | 2,599,750 |
| 2022-10-12 | $13.22 | $13.34 | $12.82 | $13.23 | $13.23 | 1,866,520 |
| 2022-10-11 | $13.13 | $13.28 | $12.92 | $13.23 | $13.23 | 2,858,730 |
| 2022-10-10 | $13.18 | $13.35 | $12.87 | $13.12 | $13.12 | 3,601,370 |
| 2022-09-30 | $13.04 | $13.12 | $12.73 | $12.89 | $12.89 | 1,596,800 |
| 2022-09-29 | $12.88 | $13.09 | $12.75 | $12.82 | $12.82 | 2,314,640 |
| 2022-09-28 | $12.87 | $13.34 | $12.62 | $12.74 | $12.74 | 3,244,080 |
| 2022-09-27 | $12.43 | $12.83 | $12.40 | $12.70 | $12.70 | 1,221,010 |
| 2022-09-26 | $12.83 | $12.83 | $12.30 | $12.43 | $12.43 | 1,415,570 |
| 2022-09-23 | $13.16 | $13.16 | $12.62 | $12.76 | $12.76 | 1,401,010 |
| 2022-09-22 | $12.93 | $13.25 | $12.82 | $13.16 | $13.16 | 1,440,870 |
| 2022-09-21 | $12.57 | $13.03 | $12.40 | $13.02 | $13.02 | 1,577,630 |
| 2022-09-20 | $12.64 | $12.90 | $12.56 | $12.61 | $12.61 | 1,431,090 |
| 2022-09-19 | $12.98 | $13.11 | $12.50 | $12.60 | $12.60 | 1,425,590 |
| 2022-09-16 | $13.49 | $13.56 | $12.90 | $12.90 | $12.90 | 3,742,530 |
| 2022-09-15 | $14.13 | $14.21 | $13.36 | $13.58 | $13.58 | 2,525,710 |
| 2022-09-14 | $13.98 | $14.38 | $13.92 | $14.17 | $14.17 | 1,455,360 |
| 2022-09-13 | $14.30 | $14.58 | $14.10 | $14.21 | $14.21 | 1,536,740 |
| 2022-09-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-09-09 | $14.65 | $14.72 | $14.16 | $14.21 | $14.21 | 1,640,510 |
| 2022-09-08 | $14.36 | $14.86 | $14.31 | $14.51 | $14.51 | 2,183,390 |
| 2022-09-07 | $14.18 | $14.69 | $14.08 | $14.46 | $14.46 | 2,471,070 |
| 2022-09-06 | $14.58 | $14.58 | $14.13 | $14.18 | $14.18 | 2,085,500 |
| 2022-09-05 | $14.12 | $14.46 | $13.99 | $14.37 | $14.37 | 3,237,250 |
| 2022-09-02 | $13.71 | $14.13 | $13.60 | $13.99 | $13.99 | 2,531,190 |
| 2022-09-01 | $13.54 | $14.12 | $13.43 | $13.65 | $13.65 | 3,215,290 |
| 2022-08-31 | $14.06 | $14.18 | $13.47 | $13.47 | $13.47 | 2,975,130 |
| 2022-08-30 | $14.02 | $14.63 | $13.80 | $14.12 | $14.12 | 3,939,580 |
| 2022-08-29 | $13.91 | $13.98 | $13.55 | $13.90 | $13.90 | 1,746,310 |
| 2022-08-26 | $14.21 | $14.21 | $13.87 | $13.91 | $13.91 | 2,011,420 |
| 2022-08-25 | $14.12 | $14.27 | $13.75 | $14.12 | $14.12 | 1,985,080 |
| 2022-08-24 | $14.78 | $14.78 | $14.08 | $14.12 | $14.12 | 2,280,820 |
| 2022-08-23 | $14.70 | $14.96 | $14.58 | $14.73 | $14.73 | 1,957,640 |
| 2022-08-22 | $14.58 | $14.86 | $14.54 | $14.79 | $14.79 | 2,688,640 |
| 2022-08-19 | $15.22 | $15.22 | $14.49 | $14.59 | $14.59 | 3,512,060 |
| 2022-08-18 | $15.30 | $15.54 | $14.80 | $15.15 | $15.15 | 5,818,470 |
| 2022-08-17 | $14.43 | $15.65 | $14.43 | $15.26 | $15.26 | 10,869,940 |
| 2022-08-16 | $14.01 | $14.61 | $14.01 | $14.46 | $14.46 | 6,398,830 |
| 2022-08-15 | $15.34 | $15.34 | $15.05 | $15.25 | $15.25 | 5,251,390 |
| 2022-08-12 | $15.48 | $15.70 | $15.20 | $15.33 | $15.33 | 7,711,470 |
| 2022-08-11 | $14.88 | $15.20 | $14.79 | $15.10 | $15.10 | 3,354,520 |
| 2022-08-10 | $14.40 | $14.75 | $14.33 | $14.75 | $14.75 | 2,183,140 |
| 2022-08-09 | $14.14 | $14.43 | $14.10 | $14.42 | $14.42 | 2,373,890 |
| 2022-08-08 | $13.97 | $14.13 | $13.80 | $14.13 | $14.13 | 1,116,070 |
| 2022-08-05 | $13.76 | $13.98 | $13.68 | $13.98 | $13.98 | 1,532,010 |
| 2022-08-04 | $13.80 | $13.98 | $13.67 | $13.73 | $13.73 | 1,412,560 |
| 2022-08-03 | $13.96 | $14.20 | $13.65 | $13.70 | $13.70 | 1,584,020 |
| 2022-08-02 | $14.28 | $14.28 | $13.66 | $13.92 | $13.92 | 1,784,010 |
| 2022-08-01 | $14.34 | $14.45 | $14.20 | $14.36 | $14.36 | 1,544,230 |
| 2022-07-29 | $14.14 | $14.29 | $14.00 | $14.24 | $14.24 | 2,074,440 |
| 2022-07-28 | $13.97 | $14.15 | $13.93 | $14.08 | $14.08 | 1,182,820 |
| 2022-07-27 | $13.95 | $14.07 | $13.90 | $13.96 | $13.96 | 1,194,010 |
| 2022-07-26 | $13.85 | $13.95 | $13.70 | $13.92 | $13.92 | 1,043,050 |
| 2022-07-25 | $13.98 | $14.08 | $13.70 | $13.75 | $13.75 | 838,520 |
| 2022-07-22 | $14.02 | $14.15 | $13.83 | $13.97 | $13.97 | 1,310,500 |
| 2022-07-21 | $13.82 | $14.15 | $13.81 | $14.06 | $14.06 | 1,586,440 |
| 2022-07-20 | $13.84 | $13.95 | $13.75 | $13.88 | $13.88 | 1,180,610 |
| 2022-07-19 | $13.61 | $13.86 | $13.50 | $13.84 | $13.84 | 2,013,490 |
| 2022-07-18 | $13.35 | $13.68 | $13.10 | $13.58 | $13.58 | 1,717,790 |
| 2022-07-15 | $13.52 | $13.66 | $13.21 | $13.27 | $13.27 | 1,649,540 |
| 2022-07-14 | $13.15 | $13.53 | $13.15 | $13.52 | $13.52 | 1,339,600 |
| 2022-07-13 | $13.02 | $13.24 | $12.84 | $13.22 | $13.22 | 1,105,590 |
| 2022-07-12 | $13.23 | $13.26 | $13.03 | $13.07 | $13.07 | 816,060 |
| 2022-07-11 | $13.51 | $13.54 | $13.10 | $13.20 | $13.20 | 1,183,320 |
| 2022-07-08 | $13.31 | $13.55 | $13.31 | $13.51 | $13.51 | 1,125,520 |
| 2022-07-07 | $13.19 | $13.34 | $13.14 | $13.31 | $13.31 | 993,680 |
| 2022-07-06 | $13.47 | $13.49 | $13.08 | $13.23 | $13.23 | 1,261,640 |
| 2022-07-05 | $13.55 | $13.88 | $13.32 | $13.46 | $13.46 | 1,365,500 |
| 2022-07-04 | $13.46 | $13.65 | $13.42 | $13.61 | $13.61 | 1,300,720 |
| 2022-07-01 | $13.49 | $13.54 | $13.27 | $13.45 | $13.45 | 1,104,250 |
| 2022-06-30 | $13.23 | $13.55 | $13.23 | $13.49 | $13.49 | 1,280,170 |
| 2022-06-29 | $13.51 | $13.66 | $13.19 | $13.27 | $13.27 | 1,680,660 |
| 2022-06-28 | $13.55 | $13.75 | $13.46 | $13.60 | $13.60 | 1,463,780 |
| 2022-06-27 | $13.46 | $13.64 | $13.35 | $13.53 | $13.53 | 1,343,260 |
| 2022-06-24 | $13.37 | $13.59 | $13.35 | $13.49 | $13.49 | 1,083,150 |
| 2022-06-23 | $13.09 | $13.42 | $12.93 | $13.37 | $13.37 | 1,483,920 |
| 2022-06-22 | $13.32 | $13.38 | $13.02 | $13.07 | $13.07 | 1,540,980 |
| 2022-06-21 | $13.69 | $13.69 | $13.21 | $13.32 | $13.32 | 2,237,920 |
| 2022-06-20 | $13.77 | $13.77 | $13.51 | $13.69 | $13.69 | 1,439,920 |
| 2022-06-17 | $13.78 | $13.88 | $13.44 | $13.62 | $13.62 | 1,588,580 |
| 2022-06-16 | $13.95 | $14.24 | $13.60 | $13.78 | $13.78 | 2,029,890 |
| 2022-06-15 | $14.28 | $14.45 | $13.95 | $13.95 | $13.95 | 3,196,660 |
| 2022-06-14 | $13.95 | $14.60 | $13.85 | $14.41 | $14.41 | 3,647,130 |
| 2022-06-13 | $13.92 | $14.48 | $13.88 | $14.13 | $14.13 | 2,883,030 |
| 2022-06-10 | $14.36 | $14.45 | $14.00 | $14.10 | $14.10 | 2,671,500 |
| 2022-06-09 | $14.19 | $15.50 | $13.90 | $14.43 | $14.43 | 3,126,390 |
| 2022-06-08 | $13.80 | $14.19 | $13.71 | $14.16 | $14.16 | 1,866,680 |
| 2022-06-07 | $14.08 | $14.08 | $13.60 | $13.76 | $13.76 | 905,590 |
| 2022-06-06 | $13.69 | $14.01 | $13.68 | $13.85 | $13.85 | 979,750 |
| 2022-06-02 | $13.53 | $13.76 | $13.45 | $13.69 | $13.69 | 858,840 |
| 2022-06-01 | $13.69 | $13.97 | $13.46 | $13.57 | $13.57 | 1,163,000 |
| 2022-05-31 | $13.43 | $13.91 | $13.30 | $13.85 | $13.85 | 1,889,810 |
| 2022-05-30 | $13.64 | $13.64 | $12.96 | $13.38 | $13.38 | 1,328,210 |
| 2022-05-27 | $17.24 | $17.79 | $17.24 | $17.66 | $13.53 | 929,180 |
| 2022-05-26 | $17.16 | $17.46 | $16.81 | $17.34 | $13.28 | 528,190 |
| 2022-05-25 | $16.60 | $17.22 | $16.60 | $17.13 | $13.12 | 647,000 |
| 2022-05-24 | $17.48 | $17.59 | $16.53 | $16.57 | $12.69 | 672,180 |
| 2022-05-23 | $17.44 | $17.74 | $17.19 | $17.48 | $13.39 | 789,780 |
| 2022-05-20 | $16.96 | $17.45 | $16.57 | $17.39 | $13.32 | 1,282,940 |
| 2022-05-19 | $16.50 | $16.83 | $16.50 | $16.71 | $12.80 | 664,090 |
| 2022-05-18 | $16.71 | $17.04 | $16.47 | $16.80 | $12.87 | 807,650 |
| 2022-05-17 | $16.93 | $17.18 | $16.53 | $16.91 | $12.95 | 1,027,700 |
| 2022-05-16 | $16.81 | $16.97 | $16.53 | $16.70 | $12.79 | 625,400 |
| 2022-05-13 | $16.60 | $16.91 | $16.43 | $16.76 | $12.84 | 861,000 |
| 2022-05-12 | $16.60 | $17.08 | $16.56 | $16.72 | $12.81 | 773,820 |
| 2022-05-11 | $16.66 | $17.09 | $16.21 | $16.60 | $12.71 | 1,042,740 |
| 2022-05-10 | $16.31 | $16.88 | $16.12 | $16.66 | $12.76 | 674,490 |
| 2022-05-09 | $16.26 | $16.67 | $15.91 | $16.53 | $12.66 | 939,100 |
| 2022-05-06 | $15.88 | $16.79 | $15.75 | $16.28 | $12.47 | 1,050,870 |
| 2022-05-05 | $15.80 | $16.49 | $15.70 | $16.10 | $12.33 | 838,360 |
| 2022-05-04 | $15.70 | $15.70 | $15.70 | $15.70 | $12.02 | 0 |
| 2022-05-03 | $15.70 | $15.70 | $15.70 | $15.70 | $12.02 | 0 |
| 2022-04-29 | $14.69 | $15.93 | $14.69 | $15.70 | $12.02 | 1,094,940 |
| 2022-04-28 | $15.61 | $15.82 | $14.88 | $14.98 | $11.47 | 1,059,880 |
| 2022-04-27 | $15.33 | $15.75 | $15.00 | $15.59 | $11.94 | 1,195,300 |
| 2022-04-26 | $16.71 | $16.79 | $15.26 | $15.39 | $11.79 | 1,239,620 |
| 2022-04-25 | $16.46 | $16.58 | $15.11 | $15.19 | $11.63 | 1,283,020 |
| 2022-04-22 | $15.92 | $16.89 | $15.89 | $16.70 | $12.79 | 958,270 |
| 2022-04-21 | $17.02 | $17.09 | $16.10 | $16.24 | $12.44 | 890,220 |
| 2022-04-20 | $17.33 | $17.39 | $16.70 | $17.01 | $13.03 | 888,380 |
| 2022-04-19 | $16.45 | $17.44 | $16.03 | $17.33 | $13.27 | 1,563,660 |
| 2022-04-18 | $16.07 | $16.46 | $16.05 | $16.17 | $12.38 | 610,690 |
| 2022-04-15 | $16.36 | $16.53 | $15.95 | $16.40 | $12.56 | 636,090 |
| 2022-04-14 | $15.90 | $16.53 | $15.71 | $16.42 | $12.58 | 1,209,180 |
| 2022-04-13 | $16.09 | $16.35 | $15.83 | $15.86 | $12.15 | 757,510 |
| 2022-04-12 | $16.13 | $16.47 | $15.80 | $16.02 | $12.27 | 928,730 |
| 2022-04-11 | $16.75 | $16.75 | $16.06 | $16.28 | $12.47 | 780,090 |
| 2022-04-08 | $16.71 | $17.38 | $16.40 | $16.71 | $12.80 | 806,160 |
| 2022-04-07 | $17.09 | $17.16 | $16.72 | $16.77 | $12.84 | 704,500 |
| 2022-04-06 | $16.91 | $17.28 | $16.68 | $17.08 | $13.08 | 915,200 |
| 2022-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $13.02 | 0 |
| 2022-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $13.02 | 0 |
| 2022-04-01 | $16.68 | $17.27 | $16.62 | $17.00 | $13.02 | 1,376,660 |
| 2022-03-31 | $16.91 | $17.15 | $16.86 | $16.87 | $12.92 | 727,830 |
| 2022-03-30 | $17.15 | $17.49 | $16.82 | $17.03 | $13.04 | 866,710 |
| 2022-03-29 | $17.06 | $17.68 | $16.90 | $17.15 | $13.13 | 1,083,110 |
| 2022-03-28 | $17.12 | $17.73 | $17.12 | $17.23 | $13.20 | 592,010 |
| 2022-03-25 | $18.00 | $18.00 | $17.49 | $17.49 | $13.40 | 666,330 |
| 2022-03-24 | $17.87 | $18.18 | $17.46 | $17.90 | $13.71 | 1,274,080 |
| 2022-03-23 | $18.14 | $18.60 | $17.75 | $17.80 | $13.63 | 1,073,990 |
| 2022-03-22 | $18.03 | $18.56 | $17.95 | $18.14 | $13.89 | 1,593,000 |
| 2022-03-21 | $17.79 | $18.12 | $17.60 | $18.03 | $13.81 | 1,476,120 |
| 2022-03-18 | $17.40 | $18.10 | $17.40 | $17.85 | $13.67 | 1,449,300 |
| 2022-03-17 | $18.20 | $18.76 | $17.47 | $17.55 | $13.44 | 2,420,840 |
| 2022-03-16 | $16.45 | $17.94 | $16.45 | $17.86 | $13.68 | 2,807,010 |
| 2022-03-15 | $17.80 | $18.04 | $16.51 | $16.62 | $12.73 | 2,032,750 |
| 2022-03-14 | $18.33 | $18.70 | $17.98 | $18.06 | $13.83 | 1,366,160 |
| 2022-03-11 | $18.80 | $19.09 | $18.30 | $18.70 | $14.32 | 1,461,410 |
| 2022-03-10 | $19.10 | $19.34 | $18.77 | $19.15 | $14.67 | 2,141,100 |
| 2022-03-09 | $19.42 | $20.45 | $18.35 | $19.13 | $14.65 | 2,938,490 |
| 2022-03-08 | $19.59 | $20.07 | $18.92 | $19.04 | $14.58 | 1,729,580 |
| 2022-03-07 | $20.20 | $20.60 | $19.89 | $19.95 | $15.28 | 2,380,130 |
| 2022-03-04 | $21.06 | $21.25 | $20.01 | $20.07 | $15.37 | 4,199,400 |
| 2022-03-03 | $22.10 | $22.20 | $20.92 | $21.20 | $16.24 | 4,519,210 |
| 2022-03-02 | $21.45 | $22.45 | $21.30 | $21.84 | $16.73 | 6,791,560 |
| 2022-03-01 | $20.60 | $20.85 | $20.00 | $20.69 | $15.85 | 2,233,400 |
| 2022-02-28 | $20.21 | $21.23 | $20.02 | $20.66 | $15.82 | 3,488,320 |
| 2022-02-25 | $20.14 | $20.55 | $19.90 | $20.35 | $15.59 | 3,357,650 |
| 2022-02-24 | $20.10 | $21.32 | $20.01 | $20.85 | $15.97 | 6,055,360 |
| 2022-02-23 | $18.58 | $20.49 | $18.19 | $20.03 | $15.34 | 4,164,360 |
| 2022-02-22 | $18.55 | $18.90 | $18.36 | $18.59 | $14.24 | 1,456,950 |
| 2022-02-21 | $18.80 | $18.80 | $18.31 | $18.50 | $14.17 | 868,780 |
| 2022-02-18 | $19.42 | $19.45 | $18.34 | $18.55 | $14.21 | 1,292,070 |
| 2022-02-17 | $18.29 | $18.71 | $18.02 | $18.68 | $14.31 | 942,160 |
| 2022-02-16 | $18.05 | $18.44 | $18.05 | $18.33 | $14.04 | 729,180 |
| 2022-02-15 | $18.49 | $18.61 | $18.02 | $18.20 | $13.94 | 879,270 |
| 2022-02-14 | $18.70 | $19.05 | $18.40 | $18.50 | $14.17 | 633,970 |
| 2022-02-11 | $18.89 | $18.96 | $18.31 | $18.43 | $14.12 | 697,280 |
| 2022-02-10 | $19.38 | $19.38 | $18.61 | $18.92 | $14.49 | 882,460 |
| 2022-02-09 | $19.19 | $19.20 | $18.88 | $19.03 | $14.57 | 836,240 |
| 2022-02-08 | $18.56 | $19.19 | $18.42 | $19.19 | $14.70 | 1,314,740 |
| 2022-02-07 | $17.92 | $18.69 | $17.74 | $18.59 | $14.24 | 1,201,900 |
| 2022-02-04 | $17.62 | $17.62 | $17.62 | $17.62 | $13.49 | 0 |
| 2022-02-03 | $17.62 | $17.62 | $17.62 | $17.62 | $13.49 | 0 |
| 2022-02-02 | $17.62 | $17.62 | $17.62 | $17.62 | $13.49 | 0 |
| 2022-02-01 | $17.62 | $17.62 | $17.62 | $17.62 | $13.49 | 0 |
| 2022-01-28 | $16.93 | $17.80 | $16.93 | $17.62 | $13.49 | 635,400 |
| 2022-01-27 | $17.78 | $18.10 | $16.91 | $17.03 | $13.04 | 897,460 |
| 2022-01-26 | $17.40 | $17.98 | $17.40 | $17.88 | $13.69 | 545,940 |
| 2022-01-25 | $18.37 | $18.45 | $17.39 | $17.39 | $13.32 | 902,020 |
| 2022-01-24 | $18.50 | $18.65 | $18.36 | $18.40 | $14.09 | 339,400 |
| 2022-01-21 | $19.00 | $19.35 | $18.37 | $18.38 | $14.08 | 827,120 |
| 2022-01-20 | $19.67 | $20.10 | $19.06 | $19.10 | $14.63 | 1,228,810 |
| 2022-01-19 | $19.26 | $19.85 | $19.26 | $19.64 | $15.04 | 1,131,080 |
| 2022-01-18 | $19.86 | $19.96 | $19.23 | $19.26 | $14.75 | 793,730 |
| 2022-01-17 | $19.40 | $19.88 | $19.40 | $19.86 | $15.21 | 1,094,520 |
| 2022-01-14 | $19.48 | $19.70 | $19.27 | $19.30 | $14.78 | 719,270 |
| 2022-01-13 | $19.84 | $19.84 | $19.50 | $19.50 | $14.93 | 631,180 |
| 2022-01-12 | $19.95 | $19.97 | $19.61 | $19.70 | $15.09 | 748,700 |
| 2022-01-11 | $19.77 | $19.90 | $19.50 | $19.75 | $15.13 | 939,180 |
| 2022-01-10 | $19.21 | $20.10 | $18.71 | $19.77 | $15.14 | 2,122,840 |
| 2022-01-07 | $19.33 | $20.26 | $19.10 | $19.45 | $14.90 | 2,215,060 |
| 2022-01-06 | $19.26 | $19.50 | $19.01 | $19.21 | $14.71 | 984,560 |
| 2022-01-05 | $19.20 | $19.39 | $18.74 | $19.30 | $14.78 | 946,960 |
| 2022-01-04 | $18.63 | $19.65 | $18.63 | $19.24 | $14.74 | 1,521,850 |
| 2022-01-03 | $18.60 | $18.60 | $18.60 | $18.60 | $14.25 | 0 |
| 2021-12-31 | $18.52 | $18.69 | $18.24 | $18.60 | $14.25 | 591,910 |
| 2021-12-30 | $18.60 | $18.73 | $18.35 | $18.47 | $14.15 | 586,530 |
| 2021-12-29 | $18.60 | $18.68 | $18.12 | $18.40 | $14.09 | 698,140 |
| 2021-12-28 | $18.59 | $18.73 | $18.20 | $18.43 | $14.12 | 710,680 |
| 2021-12-27 | $18.87 | $18.88 | $18.33 | $18.50 | $14.17 | 456,140 |
| 2021-12-24 | $19.49 | $19.49 | $18.34 | $18.50 | $14.17 | 1,569,700 |
| 2021-12-23 | $19.46 | $19.62 | $19.29 | $19.30 | $14.78 | 693,110 |
| 2021-12-22 | $19.40 | $19.84 | $19.24 | $19.65 | $15.05 | 726,510 |
| 2021-12-21 | $19.14 | $19.51 | $18.86 | $19.49 | $14.93 | 929,320 |
| 2021-12-20 | $20.42 | $20.42 | $19.22 | $19.31 | $14.79 | 1,686,020 |
| 2021-12-17 | $20.20 | $20.60 | $19.82 | $20.20 | $15.47 | 1,769,810 |
| 2021-12-16 | $19.65 | $20.37 | $19.53 | $20.24 | $15.50 | 2,525,490 |
| 2021-12-15 | $19.54 | $19.97 | $19.38 | $19.62 | $15.03 | 1,545,960 |
| 2021-12-14 | $19.53 | $20.09 | $19.21 | $19.66 | $15.06 | 1,184,260 |
| 2021-12-13 | $19.35 | $19.73 | $19.35 | $19.72 | $15.10 | 952,830 |
| 2021-12-10 | $19.82 | $19.83 | $19.28 | $19.48 | $14.92 | 1,451,660 |
| 2021-12-09 | $20.02 | $20.38 | $19.48 | $19.83 | $15.19 | 3,057,550 |
| 2021-12-08 | $19.65 | $22.62 | $19.65 | $20.61 | $15.78 | 4,770,460 |
| 2021-12-07 | $19.28 | $19.65 | $19.20 | $19.59 | $15.00 | 1,089,110 |
| 2021-12-06 | $19.95 | $20.17 | $19.27 | $19.34 | $14.81 | 1,560,130 |
| 2021-12-03 | $19.95 | $19.95 | $19.95 | $19.95 | $15.28 | 1,731,900 |
| 2021-12-02 | $20.66 | $20.66 | $20.66 | $20.66 | $15.82 | 2,299,550 |
| 2021-12-01 | $19.22 | $21.13 | $19.14 | $21.08 | $16.14 | 4,035,770 |
| 2021-11-30 | $19.58 | $19.84 | $19.13 | $19.22 | $14.72 | 2,008,520 |
| 2021-11-29 | $19.50 | $20.36 | $19.31 | $19.58 | $15.00 | 3,448,200 |
| 2021-11-26 | $22.05 | $22.85 | $20.66 | $20.77 | $15.91 | 4,182,680 |
| 2021-11-25 | $20.58 | $20.86 | $20.22 | $20.86 | $15.98 | 1,526,120 |
| 2021-11-24 | $21.00 | $21.43 | $20.40 | $20.58 | $15.76 | 2,027,770 |
| 2021-11-23 | $20.44 | $21.09 | $20.00 | $21.07 | $16.14 | 2,068,470 |
| 2021-11-22 | $20.57 | $20.58 | $19.88 | $20.43 | $15.65 | 1,615,480 |
| 2021-11-19 | $21.01 | $21.15 | $20.37 | $20.47 | $15.68 | 2,187,820 |
| 2021-11-18 | $20.66 | $21.00 | $20.39 | $20.99 | $16.08 | 2,205,440 |
| 2021-11-17 | $20.38 | $21.00 | $20.26 | $20.75 | $15.89 | 2,414,050 |
| 2021-11-16 | $20.41 | $21.44 | $19.80 | $20.61 | $15.78 | 4,125,320 |
| 2021-11-15 | $19.46 | $20.38 | $19.20 | $20.17 | $15.45 | 2,935,510 |
| 2021-11-12 | $18.90 | $19.55 | $18.20 | $19.42 | $14.87 | 2,984,910 |
| 2021-11-11 | $19.60 | $19.80 | $18.84 | $18.90 | $14.48 | 2,826,190 |
| 2021-11-10 | $19.84 | $19.84 | $19.09 | $19.62 | $15.03 | 1,727,450 |
| 2021-11-09 | $19.49 | $20.54 | $19.32 | $19.79 | $15.16 | 2,719,230 |
| 2021-11-08 | $19.60 | $20.39 | $19.21 | $19.56 | $14.98 | 2,119,030 |
| 2021-11-05 | $20.45 | $20.45 | $20.45 | $20.45 | $15.66 | 3,461,030 |
| 2021-11-04 | $20.20 | $20.99 | $20.19 | $20.45 | $15.66 | 2,533,220 |
| 2021-11-03 | $20.08 | $21.12 | $19.71 | $20.60 | $15.78 | 3,158,530 |
| 2021-11-02 | $20.80 | $20.80 | $20.10 | $20.30 | $15.55 | 3,539,740 |
| 2021-11-01 | $18.62 | $21.66 | $18.07 | $20.85 | $15.97 | 8,524,010 |
| 2021-10-29 | $17.80 | $19.16 | $17.68 | $18.99 | $14.54 | 5,641,000 |
| 2021-10-28 | $17.74 | $19.10 | $17.22 | $18.29 | $14.01 | 6,481,000 |
| 2021-10-27 | $18.99 | $19.10 | $17.18 | $18.10 | $13.86 | 6,896,150 |
| 2021-10-26 | $19.72 | $20.40 | $18.78 | $18.99 | $14.54 | 9,066,540 |
| 2021-10-25 | $16.31 | $19.44 | $16.31 | $19.44 | $14.89 | 5,348,860 |
| 2021-10-22 | $17.14 | $17.14 | $16.00 | $16.20 | $12.41 | 3,386,660 |
| 2021-10-21 | $18.36 | $18.36 | $17.01 | $17.27 | $13.23 | 3,848,010 |
| 2021-10-20 | $18.00 | $18.66 | $17.37 | $18.34 | $14.05 | 2,694,720 |
| 2021-10-19 | $18.11 | $18.15 | $17.64 | $17.85 | $13.67 | 1,128,480 |
| 2021-10-18 | $17.32 | $18.09 | $17.20 | $18.00 | $13.79 | 1,601,960 |
| 2021-10-15 | $18.10 | $18.24 | $17.08 | $17.33 | $13.27 | 2,551,200 |
| 2021-10-14 | $18.02 | $18.43 | $17.75 | $18.22 | $13.95 | 1,153,260 |
| 2021-10-13 | $18.50 | $18.50 | $17.90 | $18.11 | $13.87 | 1,525,640 |
| 2021-10-12 | $19.06 | $19.57 | $18.17 | $18.41 | $14.10 | 2,300,320 |
| 2021-10-11 | $19.75 | $20.90 | $19.08 | $19.22 | $14.72 | 3,097,250 |
| 2021-10-08 | $19.11 | $21.57 | $19.11 | $20.21 | $15.48 | 3,183,660 |
| 2021-10-07 | $18.99 | $18.99 | $18.99 | $18.99 | $14.54 | 0 |
| 2021-10-06 | $18.99 | $18.99 | $18.99 | $18.99 | $14.54 | 0 |
| 2021-09-30 | $18.32 | $19.37 | $18.32 | $18.99 | $14.54 | 1,938,700 |
| 2021-09-29 | $20.60 | $20.81 | $18.89 | $18.99 | $14.54 | 3,298,160 |
| 2021-09-28 | $19.00 | $20.64 | $19.00 | $20.20 | $15.47 | 4,581,510 |
| 2021-09-27 | $21.96 | $21.96 | $18.60 | $19.18 | $14.69 | 6,243,800 |
| 2021-09-24 | $21.65 | $23.44 | $21.13 | $21.96 | $16.82 | 5,357,270 |
| 2021-09-23 | $20.90 | $22.54 | $20.41 | $21.85 | $16.73 | 6,181,390 |
| 2021-09-22 | $20.80 | $21.19 | $19.89 | $20.40 | $15.62 | 3,049,840 |
| 2021-09-21 | $21.04 | $21.04 | $21.04 | $21.04 | $16.11 | 0 |
| 2021-09-20 | $21.04 | $21.04 | $21.04 | $21.04 | $16.11 | 0 |
| 2021-09-17 | $21.46 | $21.87 | $20.09 | $21.04 | $16.11 | 4,404,730 |
| 2021-09-16 | $22.13 | $23.80 | $21.22 | $21.68 | $16.60 | 6,200,560 |
| 2021-09-15 | $21.01 | $23.11 | $21.00 | $22.97 | $17.59 | 4,589,140 |
| 2021-09-14 | $21.90 | $22.50 | $21.20 | $21.32 | $16.33 | 3,997,730 |
| 2021-09-13 | $23.65 | $23.80 | $21.35 | $21.60 | $16.54 | 5,792,160 |
| 2021-09-10 | $24.40 | $24.40 | $22.80 | $23.00 | $17.62 | 5,587,820 |
| 2021-09-09 | $23.36 | $25.26 | $23.36 | $24.60 | $18.84 | 6,933,310 |
| 2021-09-08 | $25.00 | $25.28 | $23.35 | $23.35 | $17.88 | 4,907,090 |
| 2021-09-07 | $24.03 | $24.31 | $23.28 | $24.09 | $18.45 | 4,168,670 |
| 2021-09-06 | $24.75 | $25.74 | $23.55 | $24.07 | $18.43 | 7,850,030 |
| 2021-09-03 | $23.00 | $25.50 | $22.80 | $24.25 | $18.57 | 8,455,720 |
| 2021-09-02 | $20.99 | $24.60 | $20.90 | $23.47 | $17.98 | 8,871,930 |
| 2021-09-01 | $20.88 | $22.48 | $20.38 | $21.06 | $16.13 | 8,900,300 |
| 2021-08-31 | $19.52 | $20.90 | $19.45 | $20.23 | $15.49 | 5,844,810 |
| 2021-08-30 | $20.40 | $21.50 | $19.99 | $20.09 | $15.39 | 10,023,550 |
| 2021-08-27 | $18.46 | $22.25 | $18.46 | $21.49 | $16.46 | 10,758,740 |
| 2021-08-26 | $18.99 | $19.39 | $18.36 | $19.07 | $14.61 | 5,426,710 |
| 2021-08-25 | $18.18 | $19.59 | $17.66 | $18.74 | $14.35 | 6,093,740 |
| 2021-08-24 | $18.37 | $19.21 | $17.89 | $18.17 | $13.92 | 7,000,080 |
| 2021-08-23 | $15.83 | $19.02 | $15.83 | $18.15 | $13.90 | 7,025,750 |
| 2021-08-20 | $16.40 | $16.44 | $15.58 | $15.98 | $12.24 | 1,967,850 |
| 2021-08-19 | $16.84 | $17.00 | $16.21 | $16.34 | $12.51 | 2,557,580 |
| 2021-08-18 | $17.00 | $17.30 | $16.47 | $16.99 | $13.01 | 2,985,020 |
| 2021-08-17 | $18.25 | $18.27 | $16.71 | $17.01 | $13.03 | 4,968,540 |
| 2021-08-16 | $17.20 | $18.48 | $16.99 | $18.20 | $13.94 | 7,855,520 |
| 2021-08-13 | $16.91 | $17.74 | $16.74 | $16.97 | $13.00 | 3,957,700 |
| 2021-08-12 | $17.10 | $17.55 | $16.85 | $16.91 | $12.95 | 3,785,730 |
| 2021-08-11 | $16.93 | $17.54 | $16.45 | $17.35 | $13.29 | 5,468,340 |
| 2021-08-10 | $16.31 | $17.40 | $16.31 | $17.06 | $13.07 | 4,483,180 |
| 2021-08-09 | $16.53 | $16.87 | $16.21 | $16.41 | $12.57 | 3,175,700 |
| 2021-08-06 | $16.70 | $16.95 | $16.19 | $16.25 | $12.45 | 3,346,570 |
| 2021-08-05 | $17.46 | $17.50 | $16.50 | $16.58 | $12.70 | 4,996,720 |
| 2021-08-04 | $17.00 | $17.97 | $16.41 | $17.36 | $13.30 | 9,504,380 |
| 2021-08-03 | $17.15 | $19.68 | $16.90 | $17.79 | $13.63 | 11,461,970 |
| 2021-08-02 | $14.01 | $16.97 | $13.99 | $16.97 | $13.00 | 8,780,430 |
| 2021-07-30 | $13.64 | $14.21 | $13.64 | $14.14 | $10.83 | 1,096,500 |
| 2021-07-29 | $13.40 | $13.87 | $13.40 | $13.85 | $10.61 | 1,275,060 |
| 2021-07-28 | $14.14 | $14.14 | $13.35 | $13.50 | $10.34 | 1,240,610 |
| 2021-07-27 | $14.39 | $14.51 | $14.03 | $14.10 | $10.80 | 1,019,030 |
| 2021-07-26 | $14.85 | $15.00 | $14.18 | $14.37 | $11.01 | 1,388,810 |
| 2021-07-23 | $15.24 | $15.52 | $14.92 | $14.95 | $11.45 | 1,306,240 |
| 2021-07-22 | $15.68 | $15.83 | $15.29 | $15.32 | $11.73 | 1,365,710 |
| 2021-07-21 | $15.69 | $15.87 | $15.60 | $15.69 | $12.02 | 1,052,280 |
| 2021-07-20 | $15.81 | $15.81 | $15.54 | $15.69 | $12.02 | 859,550 |
| 2021-07-19 | $15.42 | $16.19 | $15.35 | $15.90 | $12.18 | 2,453,960 |
| 2021-07-16 | $15.02 | $15.70 | $14.87 | $15.53 | $11.89 | 2,715,260 |
| 2021-07-15 | $15.21 | $15.29 | $14.70 | $15.08 | $11.55 | 1,872,960 |
| 2021-07-14 | $15.08 | $15.47 | $14.88 | $15.21 | $11.65 | 1,981,980 |
| 2021-07-13 | $15.33 | $15.33 | $14.85 | $15.08 | $11.55 | 1,425,330 |
| 2021-07-12 | $19.78 | $20.08 | $19.78 | $19.86 | $11.64 | 1,193,300 |
| 2021-07-09 | $19.49 | $19.75 | $19.42 | $19.68 | $11.54 | 880,060 |
| 2021-07-08 | $19.82 | $20.06 | $19.44 | $19.52 | $11.44 | 1,418,200 |
| 2021-07-07 | $20.20 | $20.23 | $19.86 | $20.00 | $11.73 | 1,321,140 |
| 2021-07-06 | $20.21 | $20.60 | $20.10 | $20.46 | $12.00 | 1,397,680 |
| 2021-07-05 | $19.50 | $20.18 | $19.34 | $20.18 | $11.83 | 1,325,800 |
| 2021-07-02 | $20.38 | $20.89 | $20.03 | $20.05 | $11.75 | 1,623,640 |
| 2021-07-01 | $20.31 | $20.58 | $19.78 | $19.78 | $11.60 | 1,444,600 |
| 2021-06-30 | $19.77 | $20.69 | $19.50 | $20.50 | $12.02 | 1,810,300 |
| 2021-06-29 | $21.10 | $21.12 | $20.64 | $20.66 | $12.11 | 913,020 |
| 2021-06-28 | $21.18 | $21.44 | $20.83 | $20.86 | $12.23 | 1,327,780 |
| 2021-06-25 | $22.60 | $22.60 | $21.48 | $21.48 | $12.59 | 2,202,260 |
| 2021-06-24 | $22.45 | $22.92 | $22.30 | $22.69 | $13.30 | 1,484,180 |
| 2021-06-23 | $22.78 | $22.99 | $22.44 | $22.65 | $13.28 | 2,344,600 |
| 2021-06-22 | $22.56 | $24.19 | $22.43 | $23.11 | $13.55 | 3,763,120 |
| 2021-06-21 | $22.10 | $22.46 | $21.93 | $22.27 | $13.06 | 1,384,820 |
| 2021-06-18 | $22.44 | $22.44 | $21.80 | $22.17 | $13.00 | 1,710,720 |
| 2021-06-17 | $22.97 | $22.97 | $22.33 | $22.63 | $13.27 | 2,468,860 |
| 2021-06-16 | $21.85 | $23.58 | $21.85 | $23.21 | $13.61 | 4,398,000 |
| 2021-06-15 | $22.69 | $23.23 | $21.75 | $21.93 | $12.86 | 2,217,100 |
| 2021-06-14 | $22.68 | $22.68 | $22.68 | $22.68 | $13.30 | 0 |
| 2021-06-11 | $21.97 | $23.33 | $21.78 | $22.68 | $13.30 | 3,302,840 |
| 2021-06-10 | $21.62 | $22.19 | $21.43 | $21.88 | $12.83 | 1,427,850 |
| 2021-06-09 | $21.65 | $22.37 | $21.36 | $21.88 | $12.83 | 1,758,040 |
| 2021-06-08 | $21.28 | $21.52 | $21.11 | $21.42 | $12.56 | 791,800 |
| 2021-06-07 | $21.56 | $21.68 | $21.24 | $21.27 | $12.47 | 871,290 |
| 2021-06-04 | $21.83 | $22.00 | $21.12 | $21.43 | $12.56 | 1,461,290 |
| 2021-06-03 | $22.31 | $22.70 | $21.91 | $21.93 | $12.86 | 2,323,690 |
| 2021-06-02 | $22.05 | $23.32 | $21.81 | $22.62 | $13.26 | 3,750,700 |
| 2021-06-01 | $21.01 | $22.03 | $20.90 | $21.72 | $12.73 | 1,593,860 |
| 2021-05-31 | $21.08 | $21.33 | $20.80 | $21.18 | $12.42 | 786,600 |
| 2021-05-28 | $21.70 | $21.89 | $21.03 | $21.07 | $12.35 | 1,207,500 |
| 2021-05-27 | $21.25 | $21.58 | $21.15 | $21.49 | $12.60 | 1,041,500 |
| 2021-05-26 | $20.83 | $21.40 | $20.39 | $21.32 | $12.50 | 1,338,500 |
| 2021-05-25 | $20.95 | $21.24 | $20.85 | $21.02 | $12.32 | 716,400 |
| 2021-05-24 | $20.76 | $21.01 | $20.73 | $20.83 | $12.21 | 527,360 |
| 2021-05-21 | $20.98 | $21.13 | $20.75 | $20.79 | $12.19 | 761,650 |
| 2021-05-20 | $21.24 | $21.24 | $20.67 | $20.99 | $12.31 | 966,560 |
| 2021-05-19 | $21.41 | $21.52 | $21.21 | $21.35 | $12.52 | 1,009,500 |
| 2021-05-18 | $20.68 | $22.16 | $20.68 | $21.69 | $12.72 | 1,958,520 |
| 2021-05-17 | $20.98 | $21.18 | $20.50 | $20.74 | $12.16 | 851,800 |
| 2021-05-14 | $20.85 | $21.10 | $20.57 | $20.95 | $12.28 | 814,800 |
| 2021-05-13 | $21.31 | $21.55 | $20.73 | $20.85 | $12.22 | 1,006,500 |
| 2021-05-12 | $21.18 | $21.44 | $21.15 | $21.37 | $12.53 | 676,300 |
| 2021-05-11 | $21.58 | $21.58 | $21.09 | $21.24 | $12.45 | 1,012,800 |
| 2021-05-10 | $21.27 | $21.89 | $21.00 | $21.77 | $12.76 | 1,244,800 |
| 2021-05-07 | $21.30 | $21.86 | $21.10 | $21.23 | $12.45 | 841,700 |
| 2021-05-06 | $20.86 | $21.46 | $20.81 | $21.34 | $12.51 | 924,900 |
| 2021-05-05 | $20.71 | $20.71 | $20.71 | $20.71 | $12.14 | 0 |
| 2021-05-04 | $20.71 | $20.71 | $20.71 | $20.71 | $12.14 | 0 |
| 2021-04-30 | $21.49 | $21.50 | $20.60 | $20.71 | $12.14 | 1,049,210 |
| 2021-04-29 | $21.74 | $21.77 | $21.40 | $21.41 | $12.55 | 906,600 |
| 2021-04-28 | $22.10 | $22.10 | $21.54 | $21.61 | $12.67 | 869,060 |
| 2021-04-27 | $22.50 | $22.50 | $21.51 | $21.88 | $12.83 | 1,271,860 |
| 2021-04-26 | $22.99 | $23.36 | $22.48 | $22.52 | $13.20 | 1,347,600 |
| 2021-04-23 | $24.15 | $24.15 | $22.91 | $23.04 | $13.51 | 1,290,200 |
| 2021-04-22 | $23.70 | $24.09 | $23.58 | $23.95 | $14.04 | 1,000,800 |
| 2021-04-21 | $23.72 | $24.16 | $23.54 | $23.66 | $13.87 | 999,000 |
| 2021-04-20 | $24.36 | $24.78 | $24.00 | $24.10 | $14.13 | 1,400,220 |
| 2021-04-19 | $24.73 | $24.79 | $24.30 | $24.59 | $14.42 | 1,261,000 |
| 2021-04-16 | $24.21 | $24.86 | $24.01 | $24.71 | $14.49 | 1,823,650 |
| 2021-04-15 | $23.96 | $24.75 | $23.70 | $24.11 | $14.13 | 1,404,350 |
| 2021-04-14 | $23.40 | $24.32 | $23.00 | $23.95 | $14.04 | 1,393,200 |
| 2021-04-13 | $24.20 | $24.36 | $23.06 | $23.17 | $13.58 | 1,861,100 |
| 2021-04-12 | $24.70 | $24.70 | $23.89 | $24.18 | $14.18 | 1,626,900 |
| 2021-04-09 | $24.33 | $24.95 | $24.33 | $24.70 | $14.48 | 2,240,300 |
| 2021-04-08 | $24.80 | $25.55 | $23.88 | $24.71 | $14.49 | 4,687,650 |
| 2021-04-07 | $23.02 | $24.39 | $23.02 | $24.27 | $14.23 | 2,512,010 |
| 2021-04-06 | $22.59 | $23.35 | $22.50 | $23.20 | $13.60 | 1,429,810 |
| 2021-04-05 | $22.61 | $22.61 | $22.61 | $22.61 | $13.26 | 0 |
| 2021-04-02 | $22.40 | $22.75 | $22.11 | $22.61 | $13.26 | 1,118,100 |
| 2021-04-01 | $23.44 | $23.53 | $22.27 | $22.31 | $13.08 | 1,928,610 |
| 2021-03-31 | $23.03 | $23.59 | $23.03 | $23.41 | $13.72 | 1,109,930 |
| 2021-03-30 | $24.04 | $24.04 | $23.21 | $23.33 | $13.68 | 1,608,750 |
| 2021-03-29 | $23.22 | $24.08 | $23.19 | $24.04 | $14.09 | 2,128,730 |
| 2021-03-26 | $23.02 | $23.41 | $22.83 | $23.17 | $13.58 | 1,569,200 |
| 2021-03-25 | $23.64 | $24.01 | $23.23 | $23.27 | $13.64 | 2,039,140 |
| 2021-03-24 | $23.51 | $23.79 | $22.89 | $23.21 | $13.61 | 1,962,050 |
| 2021-03-23 | $25.00 | $25.09 | $23.69 | $23.80 | $13.95 | 2,998,010 |
| 2021-03-22 | $24.78 | $25.34 | $24.02 | $24.94 | $14.62 | 2,394,310 |
| 2021-03-19 | $24.60 | $25.63 | $24.38 | $24.70 | $14.48 | 3,061,890 |
| 2021-03-18 | $25.74 | $26.05 | $25.20 | $25.29 | $14.83 | 3,375,400 |
| 2021-03-17 | $25.32 | $27.29 | $24.28 | $26.34 | $15.44 | 4,737,200 |
| 2021-03-16 | $25.61 | $25.88 | $24.91 | $25.66 | $15.04 | 3,589,500 |
| 2021-03-15 | $24.24 | $25.57 | $23.82 | $25.56 | $14.99 | 4,028,960 |
| 2021-03-12 | $25.00 | $25.00 | $23.90 | $24.17 | $14.17 | 3,217,820 |
| 2021-03-11 | $24.20 | $24.90 | $23.83 | $24.90 | $14.60 | 3,281,680 |
| 2021-03-10 | $24.38 | $24.96 | $23.66 | $24.28 | $14.23 | 4,242,210 |
| 2021-03-09 | $26.02 | $26.14 | $23.50 | $24.11 | $14.13 | 6,595,130 |
| 2021-03-08 | $27.92 | $29.79 | $26.30 | $26.50 | $15.54 | 8,178,750 |
| 2021-03-05 | $31.00 | $33.04 | $28.20 | $28.48 | $16.70 | 11,834,860 |
| 2021-03-04 | $25.00 | $28.73 | $24.80 | $28.73 | $16.84 | 6,002,630 |
| 2021-03-03 | $23.30 | $23.97 | $23.10 | $23.94 | $14.04 | 1,975,700 |
| 2021-03-02 | $23.95 | $24.18 | $23.02 | $23.38 | $13.71 | 1,920,900 |
| 2021-03-01 | $23.26 | $24.50 | $23.26 | $24.15 | $14.16 | 2,188,460 |
| 2021-02-26 | $23.08 | $23.96 | $22.72 | $23.36 | $13.70 | 2,328,500 |
| 2021-02-25 | $24.19 | $24.86 | $22.89 | $23.28 | $13.65 | 2,478,460 |
| 2021-02-24 | $23.79 | $24.45 | $23.52 | $24.00 | $14.07 | 2,415,840 |
| 2021-02-23 | $25.56 | $25.73 | $24.01 | $24.13 | $14.15 | 3,373,370 |
| 2021-02-22 | $24.78 | $25.80 | $24.10 | $25.16 | $14.75 | 4,701,960 |
| 2021-02-19 | $24.35 | $25.88 | $23.51 | $24.88 | $14.59 | 5,930,520 |
| 2021-02-18 | $21.63 | $24.36 | $20.61 | $24.36 | $14.28 | 4,607,790 |
| 2021-02-17 | $20.30 | $20.30 | $20.30 | $20.30 | $11.90 | 0 |
| 2021-02-16 | $20.30 | $20.30 | $20.30 | $20.30 | $11.90 | 0 |
| 2021-02-15 | $20.30 | $20.30 | $20.30 | $20.30 | $11.90 | 0 |
| 2021-02-12 | $20.30 | $20.30 | $20.30 | $20.30 | $11.90 | 0 |
| 2021-02-11 | $20.30 | $20.30 | $20.30 | $20.30 | $11.90 | 0 |
| 2021-02-10 | $20.25 | $20.95 | $20.13 | $20.30 | $11.90 | 1,181,560 |
| 2021-02-09 | $20.15 | $20.42 | $20.03 | $20.24 | $11.87 | 920,000 |
| 2021-02-08 | $21.00 | $21.60 | $20.15 | $20.15 | $11.81 | 1,235,200 |
| 2021-02-05 | $21.00 | $22.25 | $20.87 | $21.00 | $12.31 | 1,756,240 |
| 2021-02-04 | $21.11 | $21.32 | $20.33 | $20.63 | $12.09 | 1,031,640 |
| 2021-02-03 | $22.12 | $22.34 | $21.21 | $21.30 | $12.49 | 1,340,200 |
| 2021-02-02 | $22.31 | $23.25 | $22.05 | $22.40 | $13.13 | 1,738,300 |
| 2021-02-01 | $22.00 | $22.58 | $21.40 | $22.48 | $13.18 | 1,672,610 |
| 2021-01-29 | $22.43 | $23.00 | $21.70 | $22.10 | $12.96 | 1,608,600 |
| 2021-01-28 | $21.75 | $23.21 | $21.45 | $22.58 | $13.24 | 2,170,470 |
| 2021-01-27 | $21.45 | $22.05 | $21.24 | $21.75 | $12.75 | 1,030,300 |
| 2021-01-26 | $21.08 | $21.77 | $20.82 | $21.45 | $12.58 | 1,140,660 |
| 2021-01-25 | $21.82 | $21.93 | $20.85 | $21.08 | $12.36 | 1,397,910 |
| 2021-01-22 | $21.92 | $22.26 | $21.50 | $22.03 | $12.92 | 1,211,610 |
| 2021-01-21 | $21.97 | $22.45 | $21.91 | $22.02 | $12.91 | 1,094,200 |
| 2021-01-20 | $22.20 | $22.71 | $21.90 | $22.29 | $13.07 | 1,201,740 |
| 2021-01-19 | $21.87 | $22.63 | $21.62 | $22.31 | $13.08 | 1,905,920 |
| 2021-01-18 | $21.41 | $22.15 | $21.31 | $21.75 | $12.75 | 1,874,160 |
| 2021-01-15 | $20.18 | $21.60 | $20.00 | $21.41 | $12.55 | 2,497,520 |
| 2021-01-14 | $20.08 | $20.74 | $19.69 | $20.19 | $11.84 | 1,511,000 |
| 2021-01-13 | $21.64 | $21.66 | $20.12 | $20.17 | $11.83 | 1,768,200 |
| 2021-01-12 | $20.86 | $22.25 | $20.86 | $21.46 | $12.58 | 1,742,400 |
| 2021-01-11 | $22.13 | $22.38 | $20.76 | $20.85 | $12.22 | 1,944,200 |
| 2021-01-08 | $22.31 | $22.76 | $21.20 | $22.31 | $13.08 | 1,737,200 |
| 2021-01-07 | $25.48 | $25.48 | $22.36 | $22.72 | $13.32 | 2,956,510 |
| 2021-01-06 | $24.59 | $25.80 | $24.59 | $25.55 | $14.98 | 2,712,590 |
| 2021-01-05 | $24.69 | $24.92 | $24.31 | $24.57 | $14.40 | 947,900 |
| 2021-01-04 | $24.38 | $25.20 | $24.37 | $24.69 | $14.48 | 1,055,960 |
| 2021-01-01 | $24.36 | $24.36 | $24.36 | $24.36 | $14.28 | 0 |
| 2020-12-31 | $24.28 | $24.75 | $24.05 | $24.36 | $14.28 | 834,100 |
| 2020-12-30 | $24.60 | $24.65 | $24.05 | $24.10 | $14.13 | 730,120 |
| 2020-12-29 | $24.80 | $25.05 | $24.25 | $24.37 | $14.29 | 852,900 |
| 2020-12-28 | $25.53 | $25.60 | $24.21 | $24.42 | $14.32 | 1,348,500 |
| 2020-12-25 | $24.90 | $25.80 | $24.70 | $25.53 | $14.97 | 1,144,300 |
| 2020-12-24 | $25.53 | $25.90 | $24.87 | $24.88 | $14.59 | 1,205,500 |
| 2020-12-23 | $25.75 | $26.24 | $25.28 | $25.45 | $14.92 | 1,249,520 |
| 2020-12-22 | $26.95 | $27.44 | $25.85 | $25.90 | $15.18 | 1,370,460 |
| 2020-12-21 | $27.88 | $27.99 | $27.07 | $27.08 | $15.88 | 1,045,410 |
| 2020-12-18 | $28.47 | $28.60 | $27.54 | $27.57 | $16.16 | 957,900 |
| 2020-12-17 | $27.96 | $28.70 | $26.84 | $28.45 | $16.68 | 1,639,640 |
| 2020-12-16 | $28.84 | $28.87 | $27.61 | $27.61 | $16.19 | 1,171,600 |
| 2020-12-15 | $28.90 | $28.90 | $28.52 | $28.83 | $16.90 | 674,300 |
| 2020-12-14 | $29.12 | $29.25 | $28.56 | $28.70 | $16.83 | 865,800 |
| 2020-12-11 | $29.76 | $30.05 | $28.92 | $29.14 | $17.08 | 929,400 |
| 2020-12-10 | $29.35 | $29.84 | $28.77 | $29.53 | $17.31 | 1,177,960 |
| 2020-12-09 | $30.12 | $30.45 | $29.26 | $29.26 | $17.15 | 1,070,810 |
| 2020-12-08 | $30.07 | $30.49 | $29.90 | $30.03 | $17.61 | 843,700 |
| 2020-12-07 | $30.69 | $31.00 | $29.91 | $29.98 | $17.58 | 1,589,260 |
| 2020-12-04 | $30.40 | $31.06 | $30.26 | $30.71 | $18.00 | 1,163,800 |
| 2020-12-03 | $31.01 | $31.44 | $30.51 | $30.61 | $17.95 | 1,507,990 |
| 2020-12-02 | $31.99 | $32.00 | $30.97 | $31.16 | $18.27 | 1,439,730 |
| 2020-12-01 | $30.81 | $31.80 | $30.61 | $31.60 | $18.53 | 1,510,200 |
| 2020-11-30 | $30.89 | $31.48 | $30.06 | $30.80 | $18.06 | 1,484,800 |
| 2020-11-27 | $31.59 | $31.60 | $30.50 | $30.75 | $18.03 | 1,655,410 |
| 2020-11-26 | $32.40 | $33.24 | $30.91 | $31.33 | $18.37 | 3,035,020 |
| 2020-11-25 | $36.50 | $37.37 | $32.14 | $32.26 | $18.91 | 5,175,270 |
| 2020-11-24 | $34.79 | $36.50 | $34.42 | $36.05 | $21.14 | 3,033,890 |
| 2020-11-23 | $34.40 | $35.08 | $34.03 | $34.38 | $20.16 | 1,588,170 |
| 2020-11-20 | $35.45 | $35.63 | $34.29 | $34.61 | $20.29 | 2,083,500 |
| 2020-11-19 | $35.59 | $35.88 | $34.71 | $35.15 | $20.61 | 1,883,200 |
| 2020-11-18 | $36.50 | $37.67 | $33.81 | $35.88 | $21.04 | 3,411,050 |
| 2020-11-17 | $37.49 | $38.25 | $35.91 | $36.88 | $21.62 | 3,404,060 |
| 2020-11-16 | $35.70 | $37.18 | $35.00 | $37.18 | $21.80 | 3,185,310 |
| 2020-11-13 | $34.79 | $36.29 | $34.58 | $35.74 | $20.95 | 2,588,190 |
| 2020-11-12 | $34.55 | $35.34 | $34.10 | $34.66 | $20.32 | 1,872,500 |
| 2020-11-11 | $34.80 | $36.41 | $34.27 | $34.50 | $20.23 | 3,446,800 |
| 2020-11-10 | $35.88 | $39.50 | $35.53 | $36.65 | $21.49 | 4,817,780 |
| 2020-11-09 | $35.30 | $35.90 | $34.50 | $35.27 | $20.68 | 2,548,510 |
| 2020-11-06 | $34.50 | $35.63 | $33.59 | $35.49 | $20.81 | 3,687,970 |
| 2020-11-05 | $33.73 | $34.79 | $33.73 | $34.62 | $20.30 | 3,267,280 |
| 2020-11-04 | $31.62 | $34.89 | $31.55 | $34.25 | $20.08 | 4,816,430 |
| 2020-11-03 | $30.62 | $31.53 | $30.62 | $31.51 | $18.47 | 1,625,460 |
| 2020-11-02 | $29.81 | $30.75 | $29.78 | $30.55 | $17.91 | 1,268,000 |
| 2020-10-30 | $30.58 | $31.20 | $29.78 | $29.80 | $17.47 | 1,829,390 |
| 2020-10-29 | $30.70 | $31.35 | $30.38 | $30.85 | $18.09 | 1,647,660 |
| 2020-10-28 | $31.76 | $32.40 | $31.02 | $31.41 | $18.41 | 2,389,320 |
| 2020-10-27 | $33.71 | $34.15 | $31.38 | $31.77 | $18.63 | 4,986,070 |
| 2020-10-26 | $34.03 | $35.71 | $33.62 | $35.41 | $20.76 | 3,393,380 |
| 2020-10-23 | $34.23 | $37.40 | $33.41 | $34.42 | $20.18 | 5,297,130 |
| 2020-10-22 | $33.96 | $34.95 | $33.01 | $34.46 | $20.20 | 2,645,100 |
| 2020-10-21 | $35.33 | $35.33 | $33.51 | $33.72 | $19.77 | 2,758,060 |
| 2020-10-20 | $34.80 | $35.44 | $34.14 | $34.90 | $20.46 | 2,561,980 |
| 2020-10-19 | $34.00 | $35.26 | $33.31 | $34.80 | $20.40 | 3,161,210 |
| 2020-10-16 | $33.10 | $34.80 | $33.08 | $33.73 | $19.77 | 1,992,630 |
| 2020-10-15 | $33.59 | $34.00 | $33.13 | $33.80 | $19.82 | 1,916,700 |
| 2020-10-14 | $33.00 | $34.68 | $32.81 | $33.92 | $19.89 | 2,973,560 |
| 2020-10-13 | $33.22 | $34.33 | $32.88 | $33.40 | $19.58 | 3,126,870 |
| 2020-10-12 | $33.40 | $33.80 | $32.60 | $33.22 | $19.48 | 2,654,140 |
| 2020-10-09 | $29.92 | $33.60 | $29.92 | $32.88 | $19.28 | 3,582,300 |
| 2020-10-08 | $29.76 | $29.76 | $29.76 | $29.76 | $17.45 | 0 |
| 2020-10-07 | $29.76 | $29.76 | $29.76 | $29.76 | $17.45 | 0 |
| 2020-10-06 | $29.76 | $29.76 | $29.76 | $29.76 | $17.45 | 0 |
| 2020-10-05 | $29.76 | $29.76 | $29.76 | $29.76 | $17.45 | 0 |
| 2020-10-02 | $29.76 | $29.76 | $29.76 | $29.76 | $17.45 | 0 |
| 2020-10-01 | $29.76 | $29.76 | $29.76 | $29.76 | $17.45 | 0 |
| 2020-09-30 | $29.60 | $30.54 | $29.41 | $29.76 | $17.45 | 1,109,900 |
| 2020-09-29 | $29.78 | $30.20 | $29.40 | $29.80 | $17.47 | 1,043,760 |
| 2020-09-28 | $30.98 | $31.12 | $29.68 | $29.70 | $17.41 | 1,098,160 |
| 2020-09-25 | $31.98 | $32.29 | $30.59 | $30.88 | $18.10 | 1,544,760 |
| 2020-09-24 | $32.50 | $33.25 | $31.90 | $31.90 | $18.53 | 2,193,740 |
| 2020-09-23 | $31.20 | $33.69 | $31.20 | $32.69 | $18.99 | 3,465,740 |
| 2020-09-22 | $30.66 | $31.69 | $30.12 | $31.19 | $18.12 | 1,559,930 |
| 2020-09-21 | $31.65 | $31.88 | $30.80 | $30.80 | $17.89 | 1,277,330 |
| 2020-09-18 | $31.15 | $31.80 | $31.00 | $31.35 | $18.21 | 1,729,930 |
| 2020-09-17 | $31.50 | $32.18 | $31.29 | $31.30 | $18.18 | 2,612,290 |
| 2020-09-16 | $30.00 | $32.07 | $29.76 | $31.47 | $18.28 | 2,476,640 |
| 2020-09-15 | $29.94 | $30.76 | $29.50 | $30.38 | $17.65 | 1,553,520 |
| 2020-09-14 | $28.81 | $30.19 | $28.80 | $29.94 | $17.39 | 1,891,890 |
| 2020-09-11 | $28.03 | $29.15 | $27.29 | $28.84 | $16.75 | 2,370,280 |
| 2020-09-10 | $31.31 | $32.49 | $28.88 | $29.09 | $16.90 | 3,485,520 |
| 2020-09-09 | $31.18 | $32.28 | $29.90 | $31.70 | $18.41 | 2,791,960 |
| 2020-09-08 | $30.80 | $31.96 | $30.74 | $31.31 | $18.19 | 1,558,810 |
| 2020-09-07 | $30.35 | $31.80 | $30.35 | $30.90 | $17.95 | 2,223,890 |
| 2020-09-04 | $29.80 | $30.77 | $29.18 | $30.60 | $17.77 | 1,200,320 |
| 2020-09-03 | $30.62 | $31.17 | $30.39 | $30.48 | $17.70 | 1,177,330 |
| 2020-09-02 | $30.99 | $31.09 | $30.33 | $30.78 | $17.88 | 1,402,240 |
| 2020-09-01 | $31.41 | $31.41 | $30.55 | $30.92 | $17.96 | 1,685,360 |
| 2020-08-31 | $31.97 | $32.20 | $31.51 | $31.61 | $18.36 | 1,472,760 |
| 2020-08-28 | $31.88 | $32.37 | $31.35 | $31.91 | $18.53 | 2,076,800 |
| 2020-08-27 | $31.19 | $31.80 | $30.42 | $31.78 | $18.46 | 1,840,440 |
| 2020-08-26 | $32.50 | $32.69 | $31.19 | $31.75 | $18.44 | 2,331,310 |
| 2020-08-25 | $31.88 | $31.96 | $30.94 | $31.45 | $18.27 | 2,344,350 |
| 2020-08-24 | $31.15 | $32.80 | $30.86 | $32.02 | $18.60 | 3,524,220 |
| 2020-08-21 | $30.39 | $31.44 | $26.97 | $31.20 | $18.12 | 2,724,120 |
| 2020-08-20 | $30.65 | $30.66 | $29.91 | $29.95 | $17.40 | 1,071,490 |
| 2020-08-19 | $31.00 | $31.51 | $30.56 | $30.66 | $17.81 | 1,282,340 |
| 2020-08-18 | $30.20 | $32.23 | $30.06 | $31.34 | $18.20 | 2,714,460 |
| 2020-08-17 | $29.30 | $30.15 | $29.21 | $29.90 | $17.37 | 1,468,680 |
| 2020-08-14 | $29.55 | $29.73 | $28.76 | $29.32 | $17.03 | 1,397,380 |
| 2020-08-13 | $29.79 | $29.97 | $29.49 | $29.55 | $17.16 | 1,151,340 |
| 2020-08-12 | $30.86 | $30.86 | $29.07 | $29.74 | $17.27 | 2,189,540 |
| 2020-08-11 | $32.60 | $32.80 | $30.50 | $30.60 | $17.77 | 3,205,820 |
| 2020-08-10 | $32.70 | $33.10 | $31.96 | $32.82 | $19.06 | 2,647,300 |
| 2020-08-07 | $32.28 | $33.80 | $32.25 | $32.44 | $18.84 | 3,726,090 |
| 2020-08-06 | $31.75 | $32.85 | $31.42 | $32.20 | $18.70 | 3,768,080 |
| 2020-08-05 | $31.86 | $31.88 | $31.17 | $31.55 | $18.32 | 2,626,690 |
| 2020-08-04 | $31.41 | $32.70 | $31.23 | $32.14 | $18.67 | 4,373,020 |
| 2020-08-03 | $31.00 | $31.49 | $30.81 | $31.40 | $18.24 | 2,332,230 |
| 2020-07-31 | $31.29 | $31.74 | $30.89 | $30.97 | $17.99 | 1,994,920 |
| 2020-07-30 | $31.23 | $31.86 | $30.88 | $31.47 | $18.28 | 2,387,520 |
| 2020-07-29 | $30.93 | $31.28 | $30.33 | $31.20 | $18.12 | 1,967,440 |
| 2020-07-28 | $31.55 | $31.58 | $30.70 | $30.94 | $17.97 | 1,923,980 |
| 2020-07-27 | $30.38 | $31.39 | $30.10 | $31.30 | $18.18 | 2,385,300 |
| 2020-07-24 | $30.46 | $31.24 | $30.01 | $30.30 | $17.60 | 2,585,630 |
| 2020-07-23 | $31.15 | $31.38 | $30.30 | $30.75 | $17.86 | 3,258,820 |
| 2020-07-22 | $31.50 | $32.27 | $31.12 | $31.79 | $18.46 | 3,059,740 |
| 2020-07-21 | $32.13 | $32.13 | $31.10 | $31.46 | $18.27 | 2,861,120 |
| 2020-07-20 | $31.55 | $32.26 | $30.72 | $32.22 | $18.71 | 3,403,940 |
| 2020-07-17 | $33.21 | $33.65 | $31.32 | $31.39 | $18.23 | 5,113,040 |
| 2020-07-16 | $37.11 | $37.11 | $33.81 | $33.81 | $19.64 | 9,045,470 |
| 2020-07-15 | $34.32 | $37.57 | $34.32 | $37.57 | $21.82 | 10,507,340 |
| 2020-07-14 | $35.30 | $35.35 | $33.76 | $34.15 | $19.83 | 5,250,050 |
| 2020-07-13 | $34.41 | $35.25 | $34.00 | $35.10 | $20.39 | 6,166,490 |
| 2020-07-10 | $35.58 | $36.56 | $34.62 | $34.70 | $20.15 | 8,129,210 |
| 2020-07-09 | $33.95 | $36.00 | $33.70 | $36.00 | $20.91 | 10,802,080 |
| 2020-07-08 | $33.65 | $34.45 | $32.90 | $34.24 | $19.89 | 9,642,540 |
| 2020-07-07 | $37.71 | $37.71 | $32.54 | $34.88 | $20.26 | 15,082,110 |
| 2020-07-06 | $34.28 | $34.28 | $34.28 | $34.28 | $19.91 | 56,080 |
| 2020-07-03 | $31.16 | $31.16 | $31.16 | $31.16 | $18.10 | 59,980 |
| 2020-07-02 | $28.33 | $28.33 | $28.33 | $28.33 | $16.45 | 42,320 |
| 2020-07-01 | $25.75 | $25.75 | $25.75 | $25.75 | $14.96 | 35,240 |
| 2020-06-30 | $21.46 | $23.41 | $21.46 | $23.41 | $13.60 | 66,920 |
Ningbo Bohui Chemical Technology Co. Ltd. (300839) News Headlines
Recent Ningbo Bohui Chemical Technology Co. Ltd. (300839) News
Similar Companies to Ningbo Bohui Chemical Technology Co. Ltd. (300839) 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 | -- | -- | -- |