Qingdao Kutesmart Co. Ltd. (300840) Exchange: SHE
Data as of July 17, 2025
$20.97 ($0.25) 1.21%
Qingdao Kutesmart Co. Ltd. - Daily Information
Click for more stock information on Qingdao Kutesmart Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.63 |
| Previous Close | $20.97 |
| High | $21.05 |
| Low | $20.52 |
| Adjusted Open | $20.63 |
| Previous Adjusted Close | $20.97 |
| Adjusted High | $21.05 |
| Adjusted Low | $20.52 |
About Qingdao Kutesmart Co. Ltd. (300840)
Qingdao Kutesmart Co. Ltd.
Invest in Qingdao Kutesmart Co. Ltd. (300840)
Historical Stock Data for Qingdao Kutesmart Co. Ltd. (300840)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $20.63 | $21.05 | $20.52 | $20.97 | $20.97 | 9,979,140 |
| 2025-07-07 | $20.56 | $20.84 | $20.33 | $20.72 | $20.72 | 8,633,800 |
| 2025-07-04 | $21.00 | $21.07 | $20.69 | $20.69 | $20.69 | 11,235,300 |
| 2025-07-03 | $21.01 | $21.18 | $20.87 | $21.09 | $21.09 | 10,810,850 |
| 2025-07-02 | $21.23 | $21.44 | $20.92 | $21.08 | $21.08 | 17,453,260 |
| 2025-06-30 | $20.89 | $24.20 | $20.56 | $22.30 | $22.30 | 48,740,110 |
| 2025-06-27 | $20.01 | $20.45 | $20.01 | $20.17 | $20.17 | 7,697,700 |
| 2025-06-26 | $20.58 | $20.89 | $20.12 | $20.13 | $20.13 | 12,176,300 |
| 2025-06-25 | $20.05 | $20.65 | $20.05 | $20.54 | $20.54 | 12,850,700 |
| 2025-06-24 | $19.60 | $20.24 | $19.52 | $20.05 | $20.05 | 11,513,200 |
| 2025-06-23 | $19.18 | $19.65 | $19.09 | $19.64 | $19.64 | 8,699,900 |
| 2025-06-20 | $19.98 | $20.09 | $19.17 | $19.63 | $19.63 | 12,091,700 |
| 2025-06-19 | $20.30 | $20.84 | $20.07 | $20.09 | $20.09 | 14,230,490 |
| 2025-06-18 | $20.30 | $20.42 | $20.00 | $20.18 | $20.18 | 7,813,200 |
| 2025-06-17 | $20.30 | $20.95 | $20.23 | $20.51 | $20.51 | 9,565,980 |
| 2025-06-13 | $20.73 | $20.88 | $20.00 | $20.00 | $20.00 | 15,563,610 |
| 2025-06-12 | $21.22 | $21.48 | $20.79 | $20.97 | $20.97 | 12,524,600 |
| 2025-06-11 | $21.48 | $22.00 | $21.27 | $21.28 | $21.28 | 12,236,600 |
| 2025-06-10 | $22.14 | $22.15 | $21.02 | $21.44 | $21.44 | 18,916,200 |
| 2025-06-09 | $22.09 | $22.52 | $22.03 | $22.25 | $22.25 | 15,786,020 |
| 2025-06-06 | $22.41 | $22.41 | $21.75 | $21.84 | $21.84 | 17,127,700 |
| 2025-06-05 | $22.35 | $22.65 | $22.03 | $22.49 | $22.49 | 21,298,390 |
| 2025-06-04 | $21.54 | $22.78 | $21.27 | $22.57 | $22.57 | 31,554,390 |
| 2025-06-03 | $21.06 | $21.76 | $21.04 | $21.38 | $21.38 | 14,093,600 |
| 2025-05-30 | $21.21 | $22.20 | $20.76 | $21.75 | $21.75 | 23,518,000 |
| 2025-05-29 | $20.93 | $22.26 | $20.68 | $21.67 | $21.67 | 19,699,290 |
| 2025-05-28 | $21.67 | $21.81 | $20.92 | $21.05 | $21.05 | 16,502,200 |
| 2025-05-27 | $21.40 | $21.98 | $20.93 | $21.85 | $21.85 | 20,254,980 |
| 2025-05-26 | $20.94 | $21.44 | $20.76 | $21.38 | $21.38 | 14,904,490 |
| 2025-05-23 | $22.13 | $22.21 | $21.20 | $21.22 | $21.22 | 25,910,100 |
| 2025-05-22 | $21.38 | $23.32 | $21.15 | $22.60 | $22.60 | 36,023,900 |
| 2025-05-21 | $21.90 | $21.90 | $21.32 | $21.35 | $21.35 | 17,014,900 |
| 2025-05-20 | $21.65 | $22.02 | $21.40 | $21.79 | $21.79 | 18,491,490 |
| 2025-05-19 | $22.65 | $22.74 | $21.38 | $22.00 | $22.00 | 28,102,300 |
| 2025-05-16 | $22.71 | $23.75 | $22.11 | $22.83 | $22.83 | 30,614,100 |
| 2025-05-15 | $24.50 | $24.77 | $23.01 | $23.17 | $23.17 | 38,486,000 |
| 2025-05-14 | $22.93 | $25.33 | $22.62 | $25.16 | $25.16 | 70,234,950 |
| 2025-05-13 | $23.00 | $24.41 | $22.62 | $24.41 | $24.41 | 40,389,450 |
| 2025-05-12 | $20.03 | $20.46 | $20.03 | $20.34 | $20.34 | 12,860,300 |
| 2025-05-09 | $20.44 | $20.62 | $19.82 | $19.85 | $19.85 | 12,480,700 |
| 2025-05-08 | $20.33 | $20.98 | $20.33 | $20.37 | $20.37 | 20,041,350 |
| 2025-05-07 | $20.99 | $21.15 | $20.25 | $20.48 | $20.48 | 16,466,800 |
| 2025-05-06 | $20.11 | $20.79 | $19.70 | $20.74 | $20.74 | 22,057,500 |
| 2025-04-30 | $18.97 | $20.72 | $18.97 | $19.64 | $19.64 | 21,635,600 |
| 2025-04-29 | $18.08 | $18.94 | $17.91 | $18.63 | $18.63 | 19,295,310 |
| 2025-04-28 | $19.50 | $19.86 | $19.31 | $19.35 | $19.35 | 9,345,290 |
| 2025-04-25 | $19.36 | $20.08 | $19.18 | $19.61 | $19.61 | 12,003,700 |
| 2025-04-24 | $19.85 | $19.94 | $19.25 | $19.29 | $19.29 | 10,569,500 |
| 2025-04-23 | $19.78 | $20.15 | $19.65 | $19.96 | $19.96 | 12,018,910 |
| 2025-04-22 | $20.15 | $20.20 | $19.46 | $19.48 | $19.48 | 12,428,900 |
| 2025-04-21 | $18.75 | $20.36 | $18.67 | $20.12 | $20.12 | 17,695,100 |
| 2025-04-18 | $19.20 | $19.49 | $18.80 | $18.97 | $18.97 | 11,126,500 |
| 2025-04-17 | $19.15 | $20.00 | $19.15 | $19.38 | $19.38 | 14,419,000 |
| 2025-04-16 | $19.50 | $20.38 | $19.11 | $19.43 | $19.43 | 13,021,900 |
| 2025-04-15 | $20.12 | $20.16 | $19.58 | $19.80 | $19.80 | 9,800,290 |
| 2025-04-14 | $19.92 | $20.20 | $19.66 | $19.81 | $19.81 | 10,979,400 |
| 2025-04-11 | $19.06 | $19.78 | $19.05 | $19.44 | $19.44 | 13,894,460 |
| 2025-04-10 | $19.50 | $20.28 | $19.26 | $19.39 | $19.39 | 22,550,690 |
| 2025-04-09 | $17.90 | $19.13 | $16.29 | $18.69 | $18.69 | 19,862,660 |
| 2025-04-08 | $17.67 | $18.77 | $17.50 | $18.29 | $18.29 | 19,052,950 |
| 2025-04-07 | $19.00 | $19.98 | $17.76 | $17.76 | $17.76 | 19,639,400 |
| 2025-04-03 | $22.27 | $22.77 | $22.00 | $22.20 | $22.20 | 12,022,010 |
| 2025-04-02 | $23.15 | $23.60 | $22.73 | $22.81 | $22.81 | 12,051,300 |
| 2025-04-01 | $23.32 | $23.56 | $22.90 | $23.20 | $23.20 | 14,954,800 |
| 2025-03-31 | $22.31 | $23.64 | $22.01 | $23.60 | $23.60 | 22,042,730 |
| 2025-03-28 | $22.90 | $23.01 | $22.63 | $22.79 | $22.79 | 10,013,410 |
| 2025-03-27 | $23.13 | $23.30 | $22.61 | $22.81 | $22.81 | 13,488,010 |
| 2025-03-26 | $22.58 | $23.82 | $22.58 | $23.53 | $23.53 | 17,148,200 |
| 2025-03-25 | $23.67 | $23.80 | $22.60 | $22.70 | $22.70 | 20,810,070 |
| 2025-03-24 | $25.01 | $25.09 | $23.30 | $24.03 | $24.03 | 29,483,350 |
| 2025-03-21 | $26.58 | $28.00 | $25.70 | $26.39 | $26.39 | 42,694,900 |
| 2025-03-20 | $25.80 | $26.75 | $25.36 | $26.03 | $26.03 | 23,512,700 |
| 2025-03-19 | $25.88 | $26.39 | $25.50 | $26.00 | $26.00 | 22,080,020 |
| 2025-03-18 | $26.50 | $26.75 | $25.85 | $25.92 | $25.92 | 22,020,000 |
| 2025-03-17 | $26.66 | $27.27 | $26.12 | $26.21 | $26.21 | 27,027,100 |
| 2025-03-14 | $26.31 | $27.50 | $25.82 | $26.97 | $26.97 | 36,132,800 |
| 2025-03-13 | $27.87 | $27.97 | $25.83 | $27.13 | $27.13 | 52,944,080 |
| 2025-03-12 | $29.60 | $30.00 | $27.81 | $28.87 | $28.87 | 60,969,590 |
| 2025-03-11 | $27.40 | $29.90 | $27.40 | $28.50 | $28.50 | 63,465,980 |
| 2025-03-10 | $28.56 | $29.94 | $27.20 | $27.31 | $27.31 | 72,762,360 |
| 2025-03-07 | $31.13 | $31.13 | $28.55 | $28.82 | $28.82 | 105,948,660 |
| 2025-03-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 23,034,300 |
| 2025-03-05 | $21.21 | $21.63 | $20.87 | $21.62 | $21.62 | 13,632,100 |
| 2025-03-04 | $20.90 | $21.53 | $20.90 | $21.38 | $21.38 | 12,026,900 |
| 2025-03-03 | $21.26 | $22.12 | $21.13 | $21.37 | $21.37 | 15,056,200 |
| 2025-02-28 | $23.97 | $23.98 | $21.24 | $21.50 | $21.50 | 28,157,430 |
| 2025-02-27 | $22.87 | $24.20 | $22.65 | $23.97 | $23.97 | 35,717,820 |
| 2025-02-26 | $22.84 | $23.22 | $22.51 | $22.98 | $22.98 | 18,631,100 |
| 2025-02-25 | $23.16 | $23.54 | $22.81 | $22.83 | $22.83 | 19,983,200 |
| 2025-02-24 | $23.85 | $24.14 | $23.13 | $23.71 | $23.71 | 21,533,900 |
| 2025-02-20 | $23.62 | $24.18 | $23.19 | $23.71 | $23.71 | 23,744,930 |
| 2025-02-19 | $22.67 | $23.63 | $22.67 | $23.62 | $23.62 | 24,964,780 |
| 2025-02-18 | $25.00 | $25.50 | $22.81 | $23.00 | $23.00 | 35,286,900 |
| 2025-02-17 | $24.00 | $25.18 | $24.00 | $24.76 | $24.76 | 28,745,700 |
| 2025-02-14 | $24.21 | $24.74 | $23.60 | $24.36 | $24.36 | 36,477,900 |
| 2025-02-13 | $25.98 | $26.56 | $25.43 | $25.43 | $25.43 | 39,425,400 |
| 2025-02-12 | $25.11 | $26.55 | $24.50 | $25.70 | $25.70 | 37,517,360 |
| 2025-02-11 | $26.20 | $27.47 | $25.42 | $26.05 | $26.05 | 47,608,600 |
| 2025-02-10 | $27.00 | $27.00 | $26.00 | $26.29 | $26.29 | 45,259,900 |
| 2025-02-07 | $25.30 | $28.52 | $24.90 | $27.94 | $27.94 | 69,405,140 |
| 2025-02-06 | $25.34 | $26.06 | $24.37 | $25.93 | $25.93 | 51,255,740 |
| 2025-02-05 | $28.00 | $28.00 | $24.75 | $26.10 | $26.10 | 62,173,870 |
| 2025-01-27 | $27.00 | $29.66 | $25.91 | $28.45 | $28.45 | 75,814,930 |
| 2025-01-24 | $24.50 | $27.99 | $24.00 | $27.11 | $27.11 | 76,167,700 |
| 2025-01-23 | $22.55 | $26.21 | $22.30 | $23.58 | $23.58 | 57,522,190 |
| 2025-01-22 | $21.20 | $22.26 | $20.58 | $21.84 | $21.84 | 31,997,700 |
| 2025-01-21 | $21.01 | $21.45 | $20.71 | $21.33 | $21.33 | 25,483,000 |
| 2025-01-20 | $20.49 | $21.49 | $19.90 | $21.39 | $21.39 | 31,072,800 |
| 2025-01-17 | $20.72 | $21.00 | $19.89 | $20.16 | $20.16 | 21,298,700 |
| 2025-01-16 | $21.70 | $21.97 | $20.66 | $20.71 | $20.71 | 32,035,240 |
| 2025-01-15 | $21.20 | $22.21 | $20.70 | $21.22 | $21.22 | 37,979,000 |
| 2025-01-14 | $19.61 | $21.05 | $19.21 | $20.98 | $20.98 | 35,074,890 |
| 2025-01-13 | $18.68 | $19.95 | $18.25 | $19.58 | $19.58 | 24,530,800 |
| 2025-01-09 | $19.92 | $20.35 | $19.59 | $19.72 | $19.72 | 27,505,200 |
| 2025-01-08 | $19.18 | $20.19 | $18.46 | $19.89 | $19.89 | 36,049,300 |
| 2025-01-07 | $17.40 | $19.49 | $17.40 | $19.17 | $19.17 | 32,935,300 |
| 2025-01-06 | $18.06 | $18.18 | $17.10 | $17.28 | $17.28 | 20,858,870 |
| 2025-01-03 | $20.18 | $20.18 | $18.00 | $18.14 | $18.14 | 29,005,600 |
| 2025-01-02 | $19.65 | $20.67 | $19.05 | $20.30 | $20.30 | 28,373,830 |
| 2024-12-31 | $19.97 | $20.90 | $19.61 | $20.02 | $20.02 | 34,112,500 |
| 2024-12-30 | $19.23 | $19.65 | $18.71 | $19.36 | $19.36 | 18,425,150 |
| 2024-12-27 | $19.99 | $20.43 | $19.56 | $19.61 | $19.61 | 24,462,500 |
| 2024-12-26 | $20.40 | $21.13 | $20.00 | $20.03 | $20.03 | 25,674,380 |
| 2024-12-25 | $21.72 | $21.79 | $19.88 | $20.44 | $20.44 | 24,405,630 |
| 2024-12-24 | $21.40 | $21.98 | $20.70 | $21.92 | $21.92 | 25,569,210 |
| 2024-12-23 | $22.56 | $22.79 | $20.60 | $20.83 | $20.83 | 27,748,790 |
| 2024-12-20 | $22.00 | $23.98 | $22.00 | $22.87 | $22.87 | 33,919,480 |
| 2024-12-19 | $21.20 | $22.85 | $21.20 | $22.34 | $22.34 | 29,168,760 |
| 2024-12-18 | $21.83 | $22.75 | $21.05 | $21.75 | $21.75 | 29,883,500 |
| 2024-12-17 | $23.24 | $23.50 | $21.52 | $22.25 | $22.25 | 31,507,680 |
| 2024-12-16 | $25.24 | $25.30 | $22.37 | $22.94 | $22.94 | 49,012,220 |
| 2024-12-13 | $27.18 | $27.63 | $25.88 | $26.00 | $26.00 | 44,647,520 |
| 2024-12-12 | $25.58 | $28.80 | $25.55 | $27.45 | $27.45 | 59,779,700 |
| 2024-12-11 | $25.00 | $26.88 | $23.75 | $26.30 | $26.30 | 61,637,400 |
| 2024-12-10 | $26.80 | $29.70 | $24.98 | $25.30 | $25.30 | 74,372,590 |
| 2024-12-09 | $25.00 | $29.00 | $23.90 | $26.17 | $26.17 | 79,484,070 |
| 2024-12-06 | $20.98 | $24.82 | $20.98 | $24.82 | $24.82 | 80,916,450 |
| 2024-12-05 | $19.70 | $21.55 | $19.22 | $20.68 | $20.68 | 50,884,380 |
| 2024-12-04 | $20.23 | $20.67 | $19.38 | $19.83 | $19.83 | 38,934,190 |
| 2024-12-03 | $19.20 | $21.99 | $19.20 | $21.00 | $21.00 | 57,208,070 |
| 2024-12-02 | $19.00 | $20.25 | $18.78 | $19.49 | $19.49 | 45,116,660 |
| 2024-11-29 | $18.42 | $20.50 | $17.35 | $19.31 | $19.31 | 53,312,590 |
| 2024-11-28 | $18.80 | $19.98 | $18.28 | $19.08 | $19.08 | 53,763,720 |
| 2024-11-27 | $17.01 | $18.56 | $17.01 | $18.40 | $18.40 | 47,585,770 |
| 2024-11-26 | $19.92 | $20.70 | $17.39 | $17.49 | $17.49 | 56,933,590 |
| 2024-11-25 | $20.99 | $22.47 | $18.89 | $21.08 | $21.08 | 62,808,740 |
| 2024-11-22 | $19.38 | $22.87 | $19.38 | $20.92 | $20.92 | 77,786,270 |
| 2024-11-21 | $24.00 | $24.92 | $20.85 | $20.85 | $20.85 | 94,250,680 |
| 2024-11-20 | $20.23 | $23.40 | $20.23 | $23.40 | $23.40 | 76,486,770 |
| 2024-11-19 | $18.37 | $19.97 | $17.00 | $19.50 | $19.50 | 87,020,170 |
| 2024-11-18 | $20.64 | $20.64 | $18.38 | $20.64 | $20.64 | 110,030,750 |
| 2024-11-15 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 19,010,710 |
| 2024-11-14 | $12.13 | $14.33 | $12.08 | $14.33 | $14.33 | 64,268,100 |
| 2024-11-13 | $11.96 | $12.15 | $11.56 | $11.94 | $11.94 | 9,929,140 |
| 2024-11-12 | $12.14 | $12.28 | $11.80 | $12.01 | $12.01 | 16,718,320 |
| 2024-11-11 | $11.81 | $12.23 | $11.74 | $12.18 | $12.18 | 16,262,940 |
| 2024-11-08 | $11.82 | $12.48 | $11.82 | $12.00 | $12.00 | 22,558,510 |
| 2024-11-07 | $11.52 | $11.75 | $11.35 | $11.74 | $11.74 | 11,851,600 |
| 2024-11-06 | $11.70 | $11.84 | $11.43 | $11.50 | $11.50 | 14,025,250 |
| 2024-11-05 | $11.50 | $11.71 | $11.33 | $11.69 | $11.69 | 15,092,730 |
| 2024-11-04 | $10.92 | $11.60 | $10.92 | $11.40 | $11.40 | 14,900,100 |
| 2024-11-01 | $11.80 | $11.88 | $10.95 | $11.01 | $11.01 | 21,024,500 |
| 2024-10-31 | $12.25 | $12.48 | $11.92 | $12.01 | $12.01 | 25,315,820 |
| 2024-10-30 | $12.23 | $12.97 | $12.05 | $12.33 | $12.33 | 32,113,020 |
| 2024-10-29 | $12.53 | $12.80 | $11.70 | $12.23 | $12.23 | 45,307,050 |
| 2024-10-28 | $11.32 | $12.15 | $11.20 | $12.03 | $12.03 | 30,812,150 |
| 2024-10-25 | $10.88 | $11.14 | $10.71 | $11.01 | $11.01 | 18,322,200 |
| 2024-10-24 | $11.01 | $11.09 | $10.68 | $10.91 | $10.91 | 21,026,680 |
| 2024-10-23 | $10.43 | $12.39 | $10.31 | $11.32 | $11.32 | 34,614,530 |
| 2024-10-22 | $10.41 | $10.56 | $10.21 | $10.41 | $10.41 | 12,975,700 |
| 2024-10-21 | $10.00 | $10.47 | $9.95 | $10.47 | $10.47 | 16,943,300 |
| 2024-10-18 | $9.67 | $10.27 | $9.62 | $10.00 | $10.00 | 12,892,800 |
| 2024-10-17 | $9.80 | $10.00 | $9.65 | $9.65 | $9.65 | 8,173,900 |
| 2024-10-16 | $9.63 | $9.86 | $9.57 | $9.69 | $9.69 | 8,556,000 |
| 2024-10-15 | $9.98 | $10.18 | $9.72 | $9.80 | $9.80 | 11,047,400 |
| 2024-10-14 | $9.77 | $10.02 | $9.48 | $9.99 | $9.99 | 10,878,200 |
| 2024-10-11 | $10.32 | $10.32 | $9.60 | $9.76 | $9.76 | 13,978,480 |
| 2024-10-10 | $10.40 | $10.82 | $10.13 | $10.32 | $10.32 | 15,942,300 |
| 2024-10-09 | $11.60 | $11.65 | $10.23 | $10.25 | $10.25 | 27,646,830 |
| 2024-10-08 | $13.28 | $13.28 | $11.16 | $12.38 | $12.38 | 36,984,330 |
| 2024-09-30 | $9.76 | $11.15 | $9.43 | $11.10 | $11.10 | 35,220,610 |
| 2024-09-27 | $8.74 | $9.45 | $8.63 | $9.33 | $9.33 | 19,709,000 |
| 2024-09-26 | $8.38 | $8.60 | $8.28 | $8.60 | $8.60 | 12,251,300 |
| 2024-09-25 | $8.21 | $8.58 | $8.21 | $8.39 | $8.39 | 15,961,200 |
| 2024-09-24 | $7.88 | $8.13 | $7.78 | $8.12 | $8.12 | 11,299,600 |
| 2024-09-23 | $7.83 | $7.85 | $7.70 | $7.78 | $7.78 | 5,150,900 |
| 2024-09-20 | $8.03 | $8.05 | $7.74 | $7.82 | $7.82 | 6,988,000 |
| 2024-09-19 | $7.77 | $8.01 | $7.77 | $7.99 | $7.99 | 7,947,700 |
| 2024-09-18 | $7.90 | $7.99 | $7.57 | $7.77 | $7.77 | 8,787,300 |
| 2024-09-13 | $8.17 | $8.23 | $7.97 | $7.99 | $7.99 | 7,621,700 |
| 2024-09-12 | $8.42 | $8.50 | $8.15 | $8.17 | $8.17 | 8,240,220 |
| 2024-09-11 | $8.40 | $8.54 | $8.37 | $8.39 | $8.39 | 6,867,200 |
| 2024-09-10 | $8.53 | $8.55 | $8.22 | $8.47 | $8.47 | 8,132,700 |
| 2024-09-09 | $8.38 | $8.56 | $8.21 | $8.49 | $8.49 | 8,261,900 |
| 2024-09-06 | $9.13 | $9.19 | $8.55 | $8.58 | $8.58 | 19,320,900 |
| 2024-09-05 | $9.30 | $9.43 | $9.07 | $9.15 | $9.15 | 15,120,150 |
| 2024-09-04 | $9.40 | $9.62 | $9.20 | $9.27 | $9.27 | 17,045,200 |
| 2024-09-03 | $9.40 | $9.78 | $9.31 | $9.56 | $9.56 | 17,567,700 |
| 2024-09-02 | $9.61 | $9.87 | $9.36 | $9.49 | $9.49 | 20,474,000 |
| 2024-08-30 | $9.50 | $10.23 | $9.29 | $9.77 | $9.77 | 33,779,020 |
| 2024-08-29 | $9.99 | $10.20 | $9.79 | $9.85 | $9.85 | 28,484,800 |
| 2024-08-28 | $9.42 | $10.55 | $9.14 | $10.36 | $10.36 | 36,799,600 |
| 2024-08-27 | $9.00 | $10.30 | $9.00 | $9.48 | $9.48 | 38,242,830 |
| 2024-08-26 | $8.64 | $9.16 | $8.45 | $9.13 | $9.13 | 28,425,500 |
| 2024-08-23 | $8.88 | $9.02 | $8.36 | $8.63 | $8.63 | 29,967,200 |
| 2024-08-22 | $7.98 | $9.40 | $7.91 | $9.08 | $9.08 | 33,476,500 |
| 2024-08-21 | $7.91 | $8.06 | $7.89 | $7.92 | $7.92 | 4,030,300 |
| 2024-08-20 | $8.23 | $8.23 | $7.81 | $8.02 | $8.02 | 7,597,900 |
| 2024-08-19 | $8.26 | $8.35 | $8.13 | $8.15 | $8.15 | 4,432,200 |
| 2024-08-16 | $8.53 | $8.58 | $8.25 | $8.30 | $8.30 | 5,210,100 |
| 2024-08-15 | $8.31 | $8.57 | $8.23 | $8.54 | $8.54 | 8,394,500 |
| 2024-08-14 | $8.49 | $8.58 | $8.35 | $8.36 | $8.36 | 4,770,100 |
| 2024-08-13 | $8.43 | $8.55 | $8.34 | $8.53 | $8.53 | 4,674,400 |
| 2024-08-12 | $8.47 | $8.57 | $8.37 | $8.43 | $8.43 | 6,880,600 |
| 2024-08-09 | $8.74 | $8.84 | $8.52 | $8.52 | $8.52 | 8,457,800 |
| 2024-08-08 | $8.97 | $9.06 | $8.57 | $8.72 | $8.72 | 13,506,700 |
| 2024-08-07 | $8.63 | $8.99 | $8.59 | $8.85 | $8.85 | 15,746,400 |
| 2024-08-06 | $8.50 | $8.70 | $8.47 | $8.70 | $8.70 | 6,637,200 |
| 2024-08-05 | $8.55 | $8.77 | $8.45 | $8.47 | $8.47 | 7,066,900 |
| 2024-08-02 | $8.60 | $8.82 | $8.54 | $8.60 | $8.60 | 5,928,300 |
| 2024-08-01 | $8.84 | $8.84 | $8.60 | $8.70 | $8.70 | 7,555,300 |
| 2024-07-31 | $8.33 | $8.78 | $8.28 | $8.77 | $8.77 | 8,638,800 |
| 2024-07-30 | $8.18 | $8.38 | $8.18 | $8.28 | $8.28 | 4,156,700 |
| 2024-07-29 | $8.31 | $8.34 | $8.13 | $8.25 | $8.25 | 3,842,300 |
| 2024-07-26 | $8.20 | $8.38 | $8.18 | $8.31 | $8.31 | 5,093,600 |
| 2024-07-25 | $7.95 | $8.38 | $7.92 | $8.23 | $8.23 | 5,787,700 |
| 2024-07-24 | $8.12 | $8.26 | $7.99 | $8.04 | $8.04 | 6,824,400 |
| 2024-07-23 | $8.51 | $8.53 | $8.25 | $8.26 | $8.26 | 4,589,100 |
| 2024-07-22 | $8.40 | $8.62 | $8.33 | $8.51 | $8.51 | 5,200,400 |
| 2024-07-19 | $8.33 | $8.50 | $8.30 | $8.38 | $8.38 | 3,885,000 |
| 2024-07-18 | $8.42 | $8.43 | $8.21 | $8.38 | $8.38 | 4,224,500 |
| 2024-07-17 | $8.63 | $8.69 | $8.44 | $8.47 | $8.47 | 4,792,800 |
| 2024-07-16 | $8.60 | $8.71 | $8.55 | $8.60 | $8.60 | 3,637,400 |
| 2024-07-15 | $8.83 | $8.83 | $8.57 | $8.67 | $8.67 | 3,977,400 |
| 2024-07-12 | $9.01 | $9.15 | $8.68 | $8.75 | $8.75 | 6,668,300 |
| 2024-07-11 | $8.74 | $8.97 | $8.57 | $8.94 | $8.94 | 7,773,900 |
| 2024-07-10 | $8.49 | $8.73 | $8.40 | $8.54 | $8.54 | 7,027,600 |
| 2024-07-09 | $8.40 | $8.57 | $8.14 | $8.54 | $8.54 | 10,036,600 |
| 2024-07-08 | $8.74 | $8.76 | $8.32 | $8.35 | $8.35 | 6,573,600 |
| 2024-07-05 | $8.64 | $8.85 | $8.56 | $8.79 | $8.79 | 6,560,000 |
| 2024-07-04 | $8.96 | $9.04 | $8.61 | $8.69 | $8.69 | 6,142,000 |
| 2024-07-03 | $9.03 | $9.13 | $8.90 | $8.99 | $8.99 | 5,395,600 |
| 2024-07-02 | $9.18 | $9.27 | $9.01 | $9.07 | $9.07 | 6,006,800 |
| 2024-07-01 | $9.22 | $9.36 | $8.99 | $9.18 | $9.18 | 8,737,500 |
| 2024-06-28 | $9.44 | $9.56 | $9.19 | $9.25 | $9.25 | 7,904,700 |
| 2024-06-27 | $9.90 | $9.90 | $9.39 | $9.41 | $9.41 | 6,015,500 |
| 2024-06-26 | $9.51 | $9.88 | $9.50 | $9.88 | $9.88 | 5,823,600 |
| 2024-06-25 | $9.59 | $9.77 | $9.48 | $9.58 | $9.58 | 7,161,840 |
| 2024-06-24 | $9.94 | $9.98 | $9.57 | $9.58 | $9.58 | 6,426,300 |
| 2024-06-21 | $10.02 | $10.25 | $9.97 | $10.14 | $10.14 | 4,957,200 |
| 2024-06-20 | $10.37 | $10.45 | $10.05 | $10.09 | $10.09 | 4,232,400 |
| 2024-06-19 | $10.51 | $10.66 | $10.33 | $10.37 | $10.37 | 3,329,500 |
| 2024-06-18 | $10.49 | $10.65 | $10.45 | $10.59 | $10.59 | 4,258,200 |
| 2024-06-17 | $10.50 | $10.60 | $10.32 | $10.44 | $10.44 | 6,373,000 |
| 2024-06-14 | $11.03 | $11.03 | $10.49 | $10.64 | $10.64 | 7,997,700 |
| 2024-06-13 | $10.63 | $11.55 | $10.63 | $10.90 | $10.90 | 11,568,100 |
| 2024-06-12 | $10.15 | $10.75 | $10.11 | $10.71 | $10.71 | 7,555,100 |
| 2024-06-11 | $10.18 | $10.20 | $9.84 | $10.15 | $10.15 | 6,149,970 |
| 2024-06-07 | $10.31 | $10.39 | $10.04 | $10.20 | $10.20 | 11,408,600 |
| 2024-06-06 | $10.90 | $10.99 | $9.80 | $9.88 | $9.88 | 13,313,900 |
| 2024-06-05 | $11.20 | $11.20 | $10.90 | $10.91 | $10.91 | 3,969,200 |
| 2024-06-04 | $11.28 | $11.35 | $11.06 | $11.20 | $11.20 | 5,720,500 |
| 2024-06-03 | $11.83 | $11.90 | $11.19 | $11.37 | $11.37 | 5,981,300 |
| 2024-05-31 | $11.78 | $12.05 | $11.72 | $11.84 | $11.84 | 6,974,800 |
| 2024-05-30 | $11.96 | $12.01 | $11.67 | $11.73 | $11.73 | 3,696,140 |
| 2024-05-29 | $12.01 | $12.24 | $11.94 | $11.97 | $11.97 | 2,964,500 |
| 2024-05-28 | $12.34 | $12.38 | $12.03 | $12.09 | $12.09 | 4,780,100 |
| 2024-05-27 | $12.50 | $12.57 | $11.59 | $12.46 | $12.46 | 10,976,900 |
| 2024-05-24 | $12.48 | $12.62 | $12.39 | $12.50 | $12.50 | 3,606,740 |
| 2024-05-23 | $12.63 | $12.74 | $12.42 | $12.48 | $12.48 | 4,793,400 |
| 2024-05-22 | $13.08 | $13.20 | $12.58 | $12.82 | $12.82 | 7,487,750 |
| 2024-05-21 | $13.51 | $13.52 | $13.05 | $13.09 | $13.09 | 5,480,900 |
| 2024-05-20 | $13.75 | $13.87 | $13.41 | $13.60 | $13.60 | 5,692,500 |
| 2024-05-17 | $13.97 | $13.97 | $13.66 | $13.87 | $13.87 | 3,081,900 |
| 2024-05-16 | $14.20 | $14.28 | $13.87 | $13.89 | $13.89 | 5,559,200 |
| 2024-05-15 | $14.00 | $14.55 | $13.92 | $14.28 | $14.28 | 7,284,900 |
| 2024-05-14 | $13.82 | $14.19 | $13.82 | $14.01 | $14.01 | 3,060,700 |
| 2024-05-13 | $14.07 | $14.10 | $13.70 | $13.79 | $13.79 | 3,607,000 |
| 2024-05-10 | $14.30 | $14.45 | $13.84 | $14.23 | $14.23 | 4,638,240 |
| 2024-05-09 | $14.39 | $14.43 | $14.26 | $14.26 | $14.26 | 3,691,080 |
| 2024-05-08 | $14.49 | $14.63 | $14.28 | $14.29 | $14.29 | 2,948,300 |
| 2024-05-07 | $14.32 | $14.65 | $14.26 | $14.49 | $14.49 | 4,881,080 |
| 2024-05-06 | $14.15 | $14.40 | $14.00 | $14.33 | $14.33 | 4,983,600 |
| 2024-04-30 | $13.99 | $14.25 | $13.87 | $13.88 | $13.88 | 4,230,420 |
| 2024-04-29 | $13.70 | $14.06 | $13.62 | $14.02 | $14.02 | 7,561,640 |
| 2024-04-26 | $13.80 | $14.19 | $13.75 | $13.86 | $13.86 | 6,178,930 |
| 2024-04-25 | $14.50 | $14.57 | $13.85 | $13.86 | $13.86 | 7,944,830 |
| 2024-04-24 | $13.36 | $13.50 | $13.22 | $13.48 | $13.48 | 2,961,100 |
| 2024-04-23 | $13.75 | $13.85 | $13.20 | $13.44 | $13.44 | 3,224,960 |
| 2024-04-22 | $13.48 | $14.08 | $13.10 | $13.75 | $13.75 | 4,592,400 |
| 2024-04-19 | $13.60 | $13.62 | $13.25 | $13.33 | $13.33 | 2,911,020 |
| 2024-04-18 | $13.60 | $13.67 | $13.17 | $13.59 | $13.59 | 3,274,120 |
| 2024-04-17 | $12.66 | $13.47 | $12.52 | $13.39 | $13.39 | 5,984,510 |
| 2024-04-16 | $14.06 | $14.09 | $12.25 | $12.35 | $12.35 | 9,186,400 |
| 2024-04-15 | $14.67 | $14.80 | $14.01 | $14.25 | $14.25 | 3,080,300 |
| 2024-04-12 | $15.06 | $15.13 | $14.66 | $14.72 | $14.72 | 3,185,100 |
| 2024-04-11 | $14.90 | $15.30 | $14.90 | $15.04 | $15.04 | 2,745,900 |
| 2024-04-10 | $15.30 | $15.30 | $14.97 | $15.17 | $15.17 | 2,920,010 |
| 2024-04-09 | $15.06 | $15.34 | $15.02 | $15.25 | $15.25 | 1,933,200 |
| 2024-04-08 | $15.75 | $15.77 | $15.00 | $15.22 | $15.22 | 5,223,800 |
| 2024-04-03 | $15.32 | $15.84 | $15.29 | $15.83 | $15.83 | 6,043,700 |
| 2024-04-02 | $15.26 | $15.63 | $15.02 | $15.37 | $15.37 | 4,716,610 |
| 2024-04-01 | $15.18 | $15.53 | $15.01 | $15.25 | $15.25 | 5,217,300 |
| 2024-03-29 | $15.65 | $15.65 | $15.04 | $15.22 | $15.22 | 4,608,380 |
| 2024-03-28 | $15.62 | $15.76 | $15.43 | $15.60 | $15.60 | 3,624,600 |
| 2024-03-27 | $15.80 | $15.89 | $15.25 | $15.69 | $15.69 | 4,472,200 |
| 2024-03-26 | $15.97 | $16.09 | $15.32 | $15.90 | $15.90 | 5,770,800 |
| 2024-03-25 | $16.70 | $16.74 | $15.70 | $16.18 | $16.18 | 6,211,800 |
| 2024-03-22 | $16.35 | $16.87 | $16.23 | $16.84 | $16.84 | 6,796,810 |
| 2024-03-21 | $17.38 | $17.50 | $16.28 | $16.40 | $16.40 | 10,570,530 |
| 2024-03-20 | $16.66 | $17.38 | $16.41 | $17.35 | $17.35 | 8,375,330 |
| 2024-03-19 | $16.27 | $16.72 | $16.12 | $16.66 | $16.66 | 5,710,100 |
| 2024-03-18 | $16.27 | $16.32 | $15.95 | $16.28 | $16.28 | 4,567,000 |
| 2024-03-15 | $16.12 | $16.12 | $15.83 | $16.11 | $16.11 | 4,338,100 |
| 2024-03-14 | $16.30 | $16.50 | $15.87 | $16.03 | $16.03 | 6,111,100 |
| 2024-03-13 | $16.26 | $16.75 | $16.01 | $16.30 | $16.30 | 7,645,700 |
| 2024-03-12 | $16.08 | $16.24 | $15.77 | $16.13 | $16.13 | 5,615,740 |
| 2024-03-11 | $15.51 | $16.16 | $15.48 | $16.08 | $16.08 | 6,874,900 |
| 2024-03-08 | $15.32 | $15.68 | $15.03 | $15.60 | $15.60 | 5,411,600 |
| 2024-03-07 | $15.45 | $16.00 | $15.34 | $15.39 | $15.39 | 8,143,000 |
| 2024-03-06 | $15.01 | $15.48 | $14.90 | $15.35 | $15.35 | 6,337,730 |
| 2024-03-05 | $15.54 | $15.59 | $14.90 | $15.05 | $15.05 | 7,188,900 |
| 2024-03-04 | $15.20 | $15.66 | $15.17 | $15.58 | $15.58 | 7,743,720 |
| 2024-03-01 | $15.43 | $15.65 | $15.04 | $15.25 | $15.25 | 8,463,340 |
| 2024-02-29 | $15.07 | $16.00 | $14.54 | $15.56 | $15.56 | 13,246,550 |
| 2024-02-28 | $15.05 | $16.36 | $15.05 | $15.34 | $15.34 | 15,664,200 |
| 2024-02-27 | $14.95 | $15.37 | $14.70 | $15.25 | $15.25 | 8,126,400 |
| 2024-02-26 | $15.19 | $15.23 | $14.85 | $15.00 | $15.00 | 7,349,000 |
| 2024-02-23 | $15.39 | $15.57 | $14.95 | $15.19 | $15.19 | 9,107,730 |
| 2024-02-22 | $15.90 | $15.95 | $15.09 | $15.44 | $15.44 | 9,661,900 |
| 2024-02-21 | $16.29 | $16.45 | $15.83 | $16.02 | $16.02 | 5,259,780 |
| 2024-02-20 | $16.33 | $16.58 | $16.08 | $16.31 | $16.31 | 2,775,550 |
| 2024-02-19 | $15.80 | $16.36 | $15.50 | $16.28 | $16.28 | 5,924,310 |
| 2024-02-08 | $14.70 | $15.78 | $14.50 | $15.60 | $15.60 | 8,109,020 |
| 2024-02-07 | $14.99 | $15.25 | $14.50 | $14.64 | $14.64 | 4,444,100 |
| 2024-02-06 | $14.61 | $15.48 | $13.49 | $14.95 | $14.95 | 6,297,700 |
| 2024-02-05 | $15.10 | $15.50 | $14.31 | $14.75 | $14.75 | 7,837,800 |
| 2024-02-02 | $16.00 | $16.00 | $14.45 | $15.38 | $15.38 | 8,555,780 |
| 2024-02-01 | $16.16 | $16.35 | $15.27 | $15.98 | $15.98 | 7,433,800 |
| 2024-01-31 | $16.47 | $16.71 | $13.80 | $16.50 | $16.50 | 10,157,500 |
| 2024-01-30 | $16.75 | $16.76 | $16.03 | $16.60 | $16.60 | 3,859,190 |
| 2024-01-29 | $17.00 | $17.35 | $16.04 | $16.50 | $16.50 | 4,621,590 |
| 2024-01-26 | $16.77 | $17.24 | $16.51 | $16.96 | $16.96 | 4,373,540 |
| 2024-01-25 | $16.80 | $16.86 | $16.32 | $16.77 | $16.77 | 3,100,790 |
| 2024-01-24 | $16.75 | $17.04 | $15.80 | $16.67 | $16.67 | 5,971,000 |
| 2024-01-23 | $16.56 | $17.06 | $16.00 | $16.77 | $16.77 | 4,011,100 |
| 2024-01-22 | $17.81 | $17.83 | $16.60 | $16.76 | $16.76 | 6,881,700 |
| 2024-01-19 | $17.75 | $18.00 | $17.24 | $17.90 | $17.90 | 6,327,500 |
| 2024-01-18 | $17.47 | $17.90 | $16.62 | $17.90 | $17.90 | 6,897,480 |
| 2024-01-17 | $17.97 | $18.04 | $17.44 | $17.64 | $17.64 | 2,452,380 |
| 2024-01-16 | $18.08 | $18.12 | $17.55 | $17.97 | $17.97 | 2,849,200 |
| 2024-01-15 | $18.11 | $18.21 | $17.78 | $18.00 | $18.00 | 2,636,100 |
| 2024-01-12 | $17.95 | $18.12 | $17.70 | $18.05 | $18.05 | 2,606,780 |
| 2024-01-11 | $18.02 | $18.02 | $17.36 | $17.94 | $17.94 | 4,884,600 |
| 2024-01-10 | $18.08 | $18.27 | $17.80 | $17.99 | $17.99 | 1,610,330 |
| 2024-01-09 | $18.00 | $18.50 | $17.99 | $18.26 | $18.26 | 2,622,200 |
| 2024-01-08 | $18.35 | $18.75 | $18.00 | $18.00 | $18.00 | 2,705,700 |
| 2024-01-05 | $18.80 | $18.80 | $18.15 | $18.66 | $18.66 | 3,269,290 |
| 2024-01-04 | $18.88 | $18.88 | $17.71 | $18.65 | $18.65 | 5,004,300 |
| 2024-01-03 | $19.29 | $19.29 | $18.50 | $18.81 | $18.81 | 3,434,850 |
| 2024-01-02 | $20.14 | $20.80 | $19.02 | $19.08 | $19.08 | 4,982,000 |
| 2024-01-01 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2023-12-29 | $19.52 | $20.08 | $19.39 | $19.91 | $19.91 | 3,242,500 |
| 2023-12-28 | $19.14 | $19.57 | $18.85 | $19.52 | $19.52 | 3,568,870 |
| 2023-12-27 | $19.26 | $19.26 | $18.87 | $19.15 | $19.15 | 1,515,800 |
| 2023-12-26 | $19.40 | $19.45 | $18.90 | $18.97 | $18.97 | 1,782,900 |
| 2023-12-25 | $19.22 | $19.46 | $18.87 | $19.28 | $19.28 | 2,471,300 |
| 2023-12-22 | $19.50 | $19.70 | $18.78 | $19.22 | $19.22 | 4,848,290 |
| 2023-12-21 | $18.84 | $19.72 | $18.31 | $19.43 | $19.43 | 5,800,000 |
| 2023-12-20 | $19.37 | $19.48 | $18.70 | $18.87 | $18.87 | 2,872,100 |
| 2023-12-19 | $19.21 | $19.57 | $19.14 | $19.33 | $19.33 | 1,366,900 |
| 2023-12-18 | $19.15 | $19.84 | $19.03 | $19.27 | $19.27 | 3,084,000 |
| 2023-12-15 | $19.17 | $19.35 | $19.09 | $19.17 | $19.17 | 2,294,200 |
| 2023-12-14 | $19.89 | $19.89 | $18.82 | $19.13 | $19.13 | 5,210,100 |
| 2023-12-13 | $20.00 | $20.01 | $19.71 | $19.86 | $19.86 | 2,462,200 |
| 2023-12-12 | $19.77 | $20.41 | $19.38 | $20.00 | $20.00 | 4,110,800 |
| 2023-12-11 | $20.00 | $20.10 | $19.65 | $19.76 | $19.76 | 3,522,430 |
| 2023-12-08 | $20.67 | $20.75 | $19.80 | $20.14 | $20.14 | 5,475,700 |
| 2023-12-07 | $20.18 | $20.63 | $19.91 | $20.53 | $20.53 | 3,962,600 |
| 2023-12-06 | $20.10 | $20.57 | $20.07 | $20.18 | $20.18 | 4,104,300 |
| 2023-12-05 | $20.42 | $20.46 | $19.59 | $20.08 | $20.08 | 6,356,080 |
| 2023-12-04 | $21.13 | $21.13 | $20.30 | $20.53 | $20.53 | 5,614,600 |
| 2023-12-01 | $21.01 | $21.20 | $20.58 | $21.13 | $21.13 | 4,645,900 |
| 2023-11-30 | $20.52 | $21.02 | $20.34 | $21.00 | $21.00 | 5,433,350 |
| 2023-11-29 | $20.60 | $20.71 | $20.28 | $20.52 | $20.52 | 3,671,200 |
| 2023-11-28 | $20.30 | $20.80 | $20.01 | $20.40 | $20.40 | 6,338,030 |
| 2023-11-27 | $18.90 | $20.44 | $18.52 | $20.20 | $20.20 | 12,972,670 |
| 2023-11-24 | $19.20 | $19.40 | $18.41 | $18.95 | $18.95 | 10,014,900 |
| 2023-11-23 | $20.68 | $20.79 | $18.81 | $19.20 | $19.20 | 13,148,370 |
| 2023-11-22 | $21.23 | $21.40 | $20.56 | $20.58 | $20.58 | 5,033,700 |
| 2023-11-21 | $21.34 | $21.70 | $21.00 | $21.35 | $21.35 | 7,705,000 |
| 2023-11-20 | $21.10 | $21.55 | $20.70 | $21.40 | $21.40 | 7,945,200 |
| 2023-11-17 | $20.32 | $21.03 | $20.26 | $20.94 | $20.94 | 7,216,590 |
| 2023-11-16 | $20.59 | $21.19 | $20.16 | $20.42 | $20.42 | 9,770,520 |
| 2023-11-15 | $19.46 | $20.79 | $19.03 | $20.73 | $20.73 | 13,450,860 |
| 2023-11-14 | $18.27 | $19.50 | $18.21 | $19.43 | $19.43 | 9,277,700 |
| 2023-11-13 | $18.09 | $18.37 | $17.92 | $18.26 | $18.26 | 3,557,300 |
| 2023-11-10 | $18.01 | $18.53 | $17.87 | $18.09 | $18.09 | 4,364,400 |
| 2023-11-09 | $18.06 | $18.24 | $17.82 | $17.96 | $17.96 | 2,832,700 |
| 2023-11-08 | $17.98 | $18.26 | $17.87 | $18.00 | $18.00 | 3,391,600 |
| 2023-11-07 | $17.85 | $18.15 | $17.70 | $18.08 | $18.08 | 6,403,130 |
| 2023-11-06 | $18.38 | $18.42 | $17.81 | $17.90 | $17.90 | 7,928,170 |
| 2023-11-03 | $18.30 | $18.60 | $18.10 | $18.27 | $18.27 | 4,359,280 |
| 2023-11-02 | $18.52 | $18.63 | $17.79 | $18.30 | $18.30 | 7,399,200 |
| 2023-11-01 | $18.74 | $18.90 | $18.39 | $18.61 | $18.61 | 3,306,300 |
| 2023-10-31 | $19.30 | $19.31 | $18.61 | $18.66 | $18.66 | 5,939,720 |
| 2023-10-30 | $18.90 | $19.36 | $18.58 | $19.25 | $19.25 | 7,245,270 |
| 2023-10-27 | $18.18 | $19.10 | $18.00 | $18.90 | $18.90 | 7,689,500 |
| 2023-10-26 | $18.20 | $18.52 | $17.90 | $18.16 | $18.16 | 6,787,300 |
| 2023-10-25 | $17.54 | $18.40 | $17.51 | $18.36 | $18.36 | 6,833,600 |
| 2023-10-24 | $17.71 | $18.07 | $17.33 | $17.78 | $17.78 | 6,292,400 |
| 2023-10-23 | $17.60 | $17.96 | $16.77 | $17.49 | $17.49 | 7,503,400 |
| 2023-10-20 | $17.79 | $18.11 | $17.56 | $17.60 | $17.60 | 6,362,920 |
| 2023-10-19 | $17.60 | $18.32 | $17.60 | $17.96 | $17.96 | 10,454,650 |
| 2023-10-18 | $18.93 | $20.00 | $17.80 | $18.09 | $18.09 | 17,019,800 |
| 2023-10-17 | $18.68 | $19.04 | $18.53 | $18.99 | $18.99 | 7,217,930 |
| 2023-10-16 | $17.62 | $19.05 | $17.28 | $18.74 | $18.74 | 10,533,700 |
| 2023-10-13 | $17.57 | $17.72 | $17.28 | $17.62 | $17.62 | 7,461,700 |
| 2023-10-12 | $16.75 | $17.58 | $16.74 | $17.55 | $17.55 | 10,730,500 |
| 2023-10-11 | $16.60 | $16.82 | $16.33 | $16.72 | $16.72 | 6,217,300 |
| 2023-10-10 | $15.98 | $16.98 | $15.89 | $16.71 | $16.71 | 9,131,750 |
| 2023-10-09 | $16.02 | $16.22 | $15.81 | $15.97 | $15.97 | 7,778,430 |
| 2023-09-28 | $16.02 | $16.23 | $15.93 | $16.02 | $16.02 | 3,985,500 |
| 2023-09-27 | $16.23 | $16.50 | $15.97 | $16.02 | $16.02 | 10,066,440 |
| 2023-09-26 | $15.70 | $16.26 | $15.70 | $16.13 | $16.13 | 6,352,000 |
| 2023-09-25 | $15.52 | $15.87 | $15.39 | $15.79 | $15.79 | 4,813,000 |
| 2023-09-22 | $15.47 | $15.49 | $15.08 | $15.41 | $15.41 | 5,055,730 |
| 2023-09-21 | $15.56 | $15.66 | $15.32 | $15.40 | $15.40 | 5,375,000 |
| 2023-09-20 | $15.54 | $15.80 | $15.31 | $15.64 | $15.64 | 7,656,130 |
| 2023-09-19 | $16.02 | $16.26 | $15.51 | $15.54 | $15.54 | 6,986,330 |
| 2023-09-18 | $15.92 | $16.25 | $15.66 | $16.20 | $16.20 | 6,398,400 |
| 2023-09-15 | $15.74 | $15.98 | $15.51 | $15.86 | $15.86 | 4,302,630 |
| 2023-09-14 | $15.77 | $15.83 | $15.39 | $15.74 | $15.74 | 9,041,860 |
| 2023-09-13 | $16.08 | $16.21 | $15.52 | $15.72 | $15.72 | 10,376,950 |
| 2023-09-12 | $16.07 | $16.29 | $15.88 | $16.22 | $16.22 | 8,018,000 |
| 2023-09-11 | $15.43 | $16.36 | $15.40 | $16.14 | $16.14 | 10,872,600 |
| 2023-09-08 | $15.40 | $15.84 | $15.18 | $15.57 | $15.57 | 13,213,900 |
| 2023-09-07 | $14.90 | $15.97 | $14.85 | $15.43 | $15.43 | 18,646,160 |
| 2023-09-06 | $15.08 | $15.20 | $14.83 | $15.06 | $15.06 | 10,181,100 |
| 2023-09-05 | $14.30 | $15.24 | $14.25 | $15.20 | $15.20 | 16,794,350 |
| 2023-09-04 | $14.47 | $14.70 | $14.10 | $14.30 | $14.30 | 8,226,000 |
| 2023-09-01 | $14.44 | $14.89 | $14.36 | $14.45 | $14.45 | 12,089,690 |
| 2023-08-31 | $13.93 | $15.12 | $13.77 | $14.59 | $14.59 | 24,946,930 |
| 2023-08-30 | $14.15 | $14.15 | $13.41 | $13.75 | $13.75 | 9,288,890 |
| 2023-08-29 | $13.27 | $14.12 | $13.18 | $13.99 | $13.99 | 12,656,250 |
| 2023-08-28 | $14.17 | $14.41 | $13.28 | $13.32 | $13.32 | 8,108,240 |
| 2023-08-25 | $13.56 | $13.71 | $13.30 | $13.66 | $13.66 | 7,811,000 |
| 2023-08-24 | $13.44 | $13.73 | $13.17 | $13.63 | $13.63 | 9,698,250 |
| 2023-08-23 | $13.59 | $13.78 | $13.23 | $13.41 | $13.41 | 6,346,200 |
| 2023-08-22 | $12.85 | $13.56 | $12.82 | $13.56 | $13.56 | 11,008,570 |
| 2023-08-21 | $12.81 | $12.96 | $12.57 | $12.83 | $12.83 | 2,932,300 |
| 2023-08-18 | $12.87 | $13.07 | $12.60 | $12.84 | $12.84 | 4,132,200 |
| 2023-08-17 | $12.76 | $12.93 | $12.52 | $12.84 | $12.84 | 2,961,700 |
| 2023-08-16 | $13.18 | $13.18 | $12.63 | $12.75 | $12.75 | 3,363,600 |
| 2023-08-15 | $13.14 | $13.34 | $13.02 | $13.11 | $13.11 | 4,046,270 |
| 2023-08-14 | $12.95 | $13.18 | $12.65 | $13.16 | $13.16 | 3,110,690 |
| 2023-08-11 | $13.17 | $13.29 | $12.88 | $13.06 | $13.06 | 3,590,360 |
| 2023-08-10 | $12.95 | $13.11 | $12.81 | $13.07 | $13.07 | 3,295,400 |
| 2023-08-09 | $13.13 | $13.30 | $12.88 | $13.03 | $13.03 | 5,600,600 |
| 2023-08-08 | $13.00 | $13.37 | $12.81 | $13.18 | $13.18 | 8,224,090 |
| 2023-08-07 | $12.80 | $13.26 | $12.76 | $13.00 | $13.00 | 9,041,900 |
| 2023-08-04 | $13.30 | $13.31 | $12.51 | $12.90 | $12.90 | 16,082,450 |
| 2023-08-03 | $13.85 | $13.86 | $13.02 | $13.35 | $13.35 | 13,439,480 |
| 2023-08-02 | $12.84 | $14.14 | $12.72 | $13.74 | $13.74 | 21,669,730 |
| 2023-08-01 | $12.58 | $12.91 | $12.44 | $12.85 | $12.85 | 6,040,200 |
| 2023-07-31 | $12.13 | $12.63 | $12.11 | $12.53 | $12.53 | 4,702,100 |
| 2023-07-28 | $11.93 | $12.31 | $11.92 | $12.14 | $12.14 | 3,603,600 |
| 2023-07-27 | $12.13 | $12.27 | $11.97 | $11.99 | $11.99 | 3,201,100 |
| 2023-07-26 | $12.75 | $12.75 | $12.00 | $12.14 | $12.14 | 5,615,800 |
| 2023-07-25 | $12.69 | $12.81 | $12.51 | $12.73 | $12.73 | 3,312,900 |
| 2023-07-24 | $12.45 | $12.70 | $12.45 | $12.56 | $12.56 | 2,706,300 |
| 2023-07-21 | $12.75 | $12.82 | $12.49 | $12.54 | $12.54 | 2,945,400 |
| 2023-07-20 | $12.88 | $12.98 | $12.65 | $12.74 | $12.74 | 2,719,800 |
| 2023-07-19 | $12.88 | $13.01 | $12.65 | $12.75 | $12.75 | 3,051,700 |
| 2023-07-18 | $12.78 | $12.89 | $12.53 | $12.78 | $12.78 | 2,701,930 |
| 2023-07-17 | $12.80 | $13.09 | $12.63 | $12.76 | $12.76 | 4,246,870 |
| 2023-07-14 | $12.72 | $13.28 | $12.65 | $12.93 | $12.93 | 5,420,070 |
| 2023-07-13 | $12.76 | $12.89 | $12.65 | $12.70 | $12.70 | 3,246,100 |
| 2023-07-12 | $13.00 | $13.00 | $12.61 | $12.65 | $12.65 | 3,763,900 |
| 2023-07-11 | $12.82 | $13.07 | $12.70 | $12.93 | $12.93 | 5,918,200 |
| 2023-07-10 | $12.49 | $12.99 | $12.45 | $12.88 | $12.88 | 7,412,900 |
| 2023-07-07 | $12.79 | $12.79 | $12.32 | $12.34 | $12.34 | 4,758,600 |
| 2023-07-06 | $12.94 | $13.05 | $12.53 | $12.73 | $12.73 | 9,098,440 |
| 2023-07-05 | $13.00 | $13.22 | $12.75 | $13.01 | $13.01 | 7,434,810 |
| 2023-07-04 | $12.50 | $13.07 | $12.48 | $13.06 | $13.06 | 10,353,400 |
| 2023-07-03 | $12.55 | $12.69 | $12.31 | $12.60 | $12.60 | 6,041,600 |
| 2023-06-30 | $12.22 | $12.73 | $12.10 | $12.58 | $12.58 | 6,924,200 |
| 2023-06-29 | $11.96 | $12.35 | $11.92 | $12.24 | $12.24 | 5,357,000 |
| 2023-06-28 | $12.24 | $12.39 | $11.89 | $12.04 | $12.04 | 5,343,000 |
| 2023-06-27 | $11.79 | $12.63 | $11.79 | $12.36 | $12.36 | 7,804,910 |
| 2023-06-26 | $11.89 | $12.23 | $11.75 | $11.80 | $11.80 | 5,110,800 |
| 2023-06-21 | $12.53 | $12.53 | $11.80 | $12.02 | $12.02 | 7,604,990 |
| 2023-06-20 | $12.31 | $12.70 | $12.07 | $12.54 | $12.54 | 8,479,100 |
| 2023-06-19 | $12.46 | $12.91 | $12.24 | $12.31 | $12.31 | 7,615,500 |
| 2023-06-16 | $12.32 | $12.94 | $12.17 | $12.60 | $12.60 | 9,694,180 |
| 2023-06-15 | $12.49 | $12.53 | $12.28 | $12.38 | $12.34 | 6,915,200 |
| 2023-06-14 | $12.87 | $12.87 | $12.27 | $12.32 | $12.28 | 7,739,600 |
| 2023-06-13 | $12.65 | $12.93 | $12.37 | $12.78 | $12.78 | 9,896,000 |
| 2023-06-12 | $11.75 | $12.70 | $11.57 | $12.65 | $12.65 | 13,758,900 |
| 2023-06-09 | $11.61 | $11.85 | $11.40 | $11.81 | $11.81 | 6,752,400 |
| 2023-06-08 | $11.85 | $11.85 | $11.34 | $11.48 | $11.48 | 5,560,800 |
| 2023-06-07 | $11.66 | $11.91 | $11.57 | $11.87 | $11.87 | 4,580,400 |
| 2023-06-06 | $12.18 | $12.22 | $11.62 | $11.70 | $11.70 | 7,327,100 |
| 2023-06-05 | $12.16 | $12.30 | $11.92 | $12.22 | $12.22 | 5,892,400 |
| 2023-06-02 | $12.01 | $12.30 | $11.91 | $12.16 | $12.16 | 6,986,200 |
| 2023-06-01 | $11.55 | $12.33 | $11.50 | $12.05 | $12.05 | 10,638,900 |
| 2023-05-31 | $11.39 | $11.87 | $11.39 | $11.54 | $11.54 | 8,036,300 |
| 2023-05-30 | $11.32 | $11.49 | $10.98 | $11.48 | $11.48 | 8,563,500 |
| 2023-05-29 | $11.40 | $11.49 | $11.09 | $11.17 | $11.17 | 8,218,900 |
| 2023-05-26 | $11.79 | $12.03 | $11.53 | $11.61 | $11.61 | 6,715,500 |
| 2023-05-25 | $12.46 | $12.46 | $11.55 | $11.92 | $11.92 | 11,110,880 |
| 2023-05-24 | $11.95 | $12.40 | $11.78 | $12.37 | $12.37 | 9,250,400 |
| 2023-05-23 | $12.10 | $12.22 | $11.90 | $11.96 | $11.96 | 4,882,700 |
| 2023-05-22 | $12.40 | $12.51 | $12.05 | $12.19 | $12.19 | 5,172,090 |
| 2023-05-19 | $12.38 | $12.61 | $12.18 | $12.37 | $12.37 | 6,332,800 |
| 2023-05-18 | $12.60 | $12.99 | $12.55 | $12.69 | $12.69 | 7,124,600 |
| 2023-05-17 | $12.60 | $12.85 | $11.90 | $12.71 | $12.71 | 12,395,330 |
| 2023-05-16 | $12.85 | $13.17 | $12.39 | $12.45 | $12.45 | 13,108,430 |
| 2023-05-15 | $13.27 | $13.57 | $12.26 | $12.92 | $12.92 | 26,490,600 |
| 2023-05-12 | $13.97 | $14.67 | $13.60 | $13.85 | $13.85 | 35,923,630 |
| 2023-05-11 | $12.93 | $13.48 | $12.67 | $13.38 | $13.38 | 15,578,700 |
| 2023-05-10 | $12.93 | $13.26 | $12.74 | $12.93 | $12.93 | 11,591,020 |
| 2023-05-09 | $13.32 | $13.70 | $12.75 | $12.75 | $12.75 | 16,612,240 |
| 2023-05-08 | $13.45 | $13.64 | $13.00 | $13.17 | $13.17 | 18,036,530 |
| 2023-05-05 | $13.56 | $14.28 | $13.56 | $13.79 | $13.79 | 25,413,340 |
| 2023-05-04 | $12.60 | $14.35 | $12.59 | $13.63 | $13.63 | 27,496,460 |
| 2023-05-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-05-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-04-28 | $11.49 | $12.23 | $11.43 | $12.00 | $12.00 | 17,613,980 |
| 2023-04-27 | $11.14 | $11.72 | $11.00 | $11.26 | $11.26 | 16,654,300 |
| 2023-04-26 | $10.30 | $10.63 | $10.25 | $10.53 | $10.53 | 3,495,600 |
| 2023-04-25 | $10.75 | $10.81 | $10.18 | $10.34 | $10.34 | 3,779,000 |
| 2023-04-24 | $10.82 | $11.03 | $10.60 | $10.69 | $10.69 | 4,058,700 |
| 2023-04-21 | $11.20 | $11.32 | $10.80 | $10.80 | $10.80 | 5,068,800 |
| 2023-04-20 | $11.39 | $11.39 | $11.05 | $11.19 | $11.19 | 4,213,000 |
| 2023-04-19 | $11.43 | $11.51 | $11.33 | $11.39 | $11.39 | 4,258,900 |
| 2023-04-18 | $11.48 | $11.63 | $11.35 | $11.51 | $11.51 | 5,096,030 |
| 2023-04-17 | $11.78 | $11.80 | $11.37 | $11.46 | $11.46 | 11,154,950 |
| 2023-04-14 | $11.35 | $12.25 | $11.31 | $11.82 | $11.82 | 14,364,320 |
| 2023-04-13 | $11.33 | $11.42 | $11.12 | $11.23 | $11.23 | 4,182,700 |
| 2023-04-12 | $11.25 | $11.47 | $11.20 | $11.36 | $11.36 | 7,475,890 |
| 2023-04-11 | $11.14 | $11.56 | $11.03 | $11.16 | $11.16 | 8,960,800 |
| 2023-04-10 | $11.40 | $11.56 | $11.11 | $11.30 | $11.30 | 12,183,320 |
| 2023-04-07 | $10.61 | $11.93 | $10.45 | $11.53 | $11.53 | 16,592,280 |
| 2023-04-06 | $10.35 | $10.72 | $10.31 | $10.61 | $10.61 | 6,061,400 |
| 2023-04-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-04-04 | $10.53 | $10.67 | $10.27 | $10.39 | $10.39 | 5,456,100 |
| 2023-04-03 | $10.44 | $10.58 | $10.29 | $10.47 | $10.47 | 6,355,900 |
| 2023-03-31 | $10.27 | $10.56 | $10.17 | $10.38 | $10.38 | 7,425,300 |
| 2023-03-30 | $10.80 | $10.84 | $10.14 | $10.22 | $10.22 | 9,756,000 |
| 2023-03-29 | $11.24 | $11.24 | $10.67 | $10.80 | $10.80 | 9,177,360 |
| 2023-03-28 | $11.22 | $11.56 | $11.00 | $11.18 | $11.18 | 6,209,540 |
| 2023-03-27 | $11.30 | $11.49 | $10.76 | $11.31 | $11.31 | 9,740,100 |
| 2023-03-24 | $11.35 | $11.48 | $11.16 | $11.22 | $11.22 | 7,995,860 |
| 2023-03-23 | $11.87 | $12.07 | $11.15 | $11.33 | $11.33 | 19,881,060 |
| 2023-03-22 | $10.65 | $12.03 | $10.56 | $11.92 | $11.92 | 32,459,760 |
| 2023-03-21 | $9.62 | $10.49 | $9.52 | $10.48 | $10.48 | 10,150,460 |
| 2023-03-20 | $9.52 | $9.65 | $9.43 | $9.62 | $9.62 | 2,233,400 |
| 2023-03-17 | $9.65 | $9.69 | $9.49 | $9.55 | $9.55 | 2,577,900 |
| 2023-03-16 | $9.75 | $9.78 | $9.53 | $9.54 | $9.54 | 2,018,090 |
| 2023-03-15 | $9.70 | $9.83 | $9.66 | $9.76 | $9.76 | 1,855,190 |
| 2023-03-14 | $9.81 | $9.82 | $9.56 | $9.61 | $9.61 | 2,457,850 |
| 2023-03-13 | $9.79 | $9.85 | $9.60 | $9.77 | $9.77 | 2,706,650 |
| 2023-03-10 | $9.88 | $9.90 | $9.74 | $9.79 | $9.79 | 1,616,200 |
| 2023-03-09 | $9.84 | $9.95 | $9.74 | $9.91 | $9.91 | 2,145,500 |
| 2023-03-08 | $9.75 | $9.88 | $9.75 | $9.85 | $9.85 | 2,299,100 |
| 2023-03-07 | $10.03 | $10.10 | $9.78 | $9.80 | $9.80 | 3,746,500 |
| 2023-03-06 | $10.19 | $10.19 | $10.04 | $10.06 | $10.06 | 2,692,600 |
| 2023-03-03 | $10.28 | $10.36 | $10.09 | $10.15 | $10.15 | 5,068,000 |
| 2023-03-02 | $10.34 | $10.48 | $10.26 | $10.38 | $10.38 | 5,925,800 |
| 2023-03-01 | $10.53 | $10.53 | $10.21 | $10.36 | $10.36 | 7,751,300 |
| 2023-02-28 | $10.13 | $10.48 | $10.01 | $10.48 | $10.48 | 9,538,120 |
| 2023-02-27 | $10.18 | $10.26 | $9.99 | $10.03 | $10.03 | 3,247,850 |
| 2023-02-24 | $10.05 | $10.20 | $9.86 | $10.15 | $10.15 | 3,237,350 |
| 2023-02-23 | $10.07 | $10.27 | $10.00 | $10.05 | $10.05 | 5,083,450 |
| 2023-02-22 | $9.94 | $10.02 | $9.83 | $10.01 | $10.01 | 2,438,900 |
| 2023-02-21 | $10.14 | $10.14 | $9.88 | $9.97 | $9.97 | 4,132,650 |
| 2023-02-20 | $10.09 | $10.14 | $9.96 | $10.11 | $10.11 | 2,822,000 |
| 2023-02-17 | $10.04 | $10.21 | $10.01 | $10.05 | $10.05 | 3,834,380 |
| 2023-02-16 | $10.36 | $10.41 | $9.92 | $10.01 | $10.01 | 7,332,400 |
| 2023-02-15 | $10.30 | $10.39 | $10.26 | $10.35 | $10.35 | 4,597,960 |
| 2023-02-14 | $10.54 | $10.54 | $10.20 | $10.37 | $10.37 | 5,989,780 |
| 2023-02-13 | $10.60 | $10.62 | $10.40 | $10.52 | $10.52 | 6,324,200 |
| 2023-02-10 | $10.81 | $10.87 | $10.47 | $10.56 | $10.56 | 10,379,840 |
| 2023-02-09 | $11.30 | $11.49 | $10.79 | $11.06 | $11.06 | 14,676,300 |
| 2023-02-08 | $10.78 | $12.15 | $10.75 | $11.60 | $11.60 | 18,792,210 |
| 2023-02-07 | $10.52 | $10.90 | $10.43 | $10.73 | $10.73 | 7,948,800 |
| 2023-02-06 | $10.72 | $10.93 | $10.33 | $10.52 | $10.52 | 10,244,300 |
| 2023-02-03 | $9.83 | $11.26 | $9.64 | $10.74 | $10.74 | 15,701,930 |
| 2023-02-02 | $9.66 | $9.83 | $9.50 | $9.71 | $9.71 | 4,360,800 |
| 2023-02-01 | $9.25 | $9.75 | $9.22 | $9.63 | $9.63 | 3,310,300 |
| 2023-01-31 | $9.17 | $9.29 | $9.12 | $9.27 | $9.27 | 1,951,900 |
| 2023-01-30 | $9.20 | $9.32 | $9.15 | $9.21 | $9.21 | 2,302,500 |
| 2023-01-20 | $9.12 | $9.19 | $9.05 | $9.11 | $9.11 | 1,130,800 |
| 2023-01-19 | $8.95 | $9.14 | $8.88 | $9.11 | $9.11 | 2,131,400 |
| 2023-01-18 | $8.88 | $8.95 | $8.83 | $8.89 | $8.89 | 891,100 |
| 2023-01-17 | $8.98 | $9.05 | $8.85 | $8.87 | $8.87 | 1,281,700 |
| 2023-01-16 | $8.75 | $9.01 | $8.75 | $8.97 | $8.97 | 2,152,370 |
| 2023-01-13 | $8.71 | $8.78 | $8.66 | $8.74 | $8.74 | 855,270 |
| 2023-01-12 | $8.76 | $8.80 | $8.64 | $8.68 | $8.68 | 1,608,300 |
| 2023-01-11 | $8.81 | $8.93 | $8.76 | $8.76 | $8.76 | 973,800 |
| 2023-01-10 | $8.93 | $8.97 | $8.84 | $8.86 | $8.86 | 1,276,100 |
| 2023-01-09 | $8.93 | $8.96 | $8.86 | $8.92 | $8.92 | 966,000 |
| 2023-01-06 | $9.07 | $9.09 | $8.82 | $8.85 | $8.85 | 1,496,600 |
| 2023-01-05 | $9.11 | $9.19 | $8.95 | $9.08 | $9.08 | 1,333,370 |
| 2023-01-04 | $9.05 | $9.27 | $9.02 | $9.10 | $9.10 | 1,382,820 |
| 2023-01-03 | $8.95 | $9.09 | $8.82 | $9.08 | $9.08 | 1,321,750 |
| 2023-01-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2022-12-30 | $8.85 | $8.99 | $8.79 | $8.93 | $8.93 | 825,200 |
| 2022-12-29 | $8.88 | $8.99 | $8.76 | $8.80 | $8.80 | 1,116,500 |
| 2022-12-28 | $9.18 | $9.26 | $8.88 | $8.88 | $8.88 | 1,571,100 |
| 2022-12-27 | $9.32 | $9.36 | $9.08 | $9.23 | $9.23 | 929,000 |
| 2022-12-26 | $9.15 | $9.34 | $9.12 | $9.24 | $9.24 | 955,150 |
| 2022-12-23 | $9.20 | $9.36 | $9.08 | $9.10 | $9.10 | 1,248,800 |
| 2022-12-22 | $9.38 | $9.53 | $9.20 | $9.23 | $9.23 | 1,176,500 |
| 2022-12-21 | $9.57 | $9.57 | $9.25 | $9.30 | $9.30 | 1,931,090 |
| 2022-12-20 | $9.61 | $9.61 | $9.21 | $9.43 | $9.43 | 1,828,290 |
| 2022-12-19 | $9.95 | $9.95 | $9.38 | $9.46 | $9.46 | 2,217,650 |
| 2022-12-16 | $9.89 | $9.96 | $9.67 | $9.80 | $9.80 | 2,993,090 |
| 2022-12-15 | $9.99 | $10.11 | $9.84 | $9.88 | $9.88 | 2,579,150 |
| 2022-12-14 | $9.96 | $10.04 | $9.81 | $9.91 | $9.91 | 2,466,100 |
| 2022-12-13 | $9.93 | $10.17 | $9.89 | $9.96 | $9.96 | 3,208,500 |
| 2022-12-12 | $10.14 | $10.14 | $9.90 | $9.95 | $9.95 | 2,219,400 |
| 2022-12-09 | $10.28 | $10.28 | $10.03 | $10.14 | $10.14 | 2,424,600 |
| 2022-12-08 | $10.34 | $10.50 | $10.21 | $10.28 | $10.28 | 3,241,680 |
| 2022-12-07 | $10.22 | $10.46 | $10.08 | $10.36 | $10.36 | 4,313,080 |
| 2022-12-06 | $9.87 | $10.43 | $9.87 | $10.29 | $10.29 | 4,841,130 |
| 2022-12-05 | $9.95 | $10.08 | $9.83 | $10.00 | $10.00 | 3,958,700 |
| 2022-12-01 | $9.39 | $9.63 | $9.39 | $9.55 | $9.55 | 1,963,100 |
| 2022-11-30 | $9.47 | $9.47 | $9.30 | $9.37 | $9.37 | 1,289,750 |
| 2022-11-29 | $9.21 | $9.43 | $9.15 | $9.39 | $9.39 | 2,140,660 |
| 2022-11-28 | $9.13 | $9.18 | $8.99 | $9.14 | $9.14 | 1,171,800 |
| 2022-11-25 | $9.36 | $9.38 | $9.18 | $9.20 | $9.20 | 879,750 |
| 2022-11-24 | $9.15 | $9.34 | $9.11 | $9.27 | $9.27 | 1,686,310 |
| 2022-11-23 | $9.31 | $9.34 | $9.02 | $9.16 | $9.16 | 1,745,300 |
| 2022-11-22 | $9.51 | $9.55 | $9.24 | $9.29 | $9.29 | 1,145,500 |
| 2022-11-21 | $9.36 | $9.42 | $9.24 | $9.41 | $9.41 | 1,501,590 |
| 2022-11-18 | $9.51 | $9.59 | $9.36 | $9.36 | $9.36 | 1,528,740 |
| 2022-11-17 | $9.39 | $9.55 | $9.28 | $9.51 | $9.51 | 2,317,750 |
| 2022-11-16 | $9.35 | $9.50 | $9.30 | $9.39 | $9.39 | 2,345,300 |
| 2022-11-15 | $9.35 | $9.35 | $9.20 | $9.26 | $9.26 | 1,691,500 |
| 2022-11-14 | $9.20 | $9.47 | $9.11 | $9.25 | $9.25 | 1,806,900 |
| 2022-11-11 | $9.12 | $9.38 | $9.07 | $9.18 | $9.18 | 2,269,100 |
| 2022-11-10 | $9.02 | $9.14 | $8.99 | $9.04 | $9.04 | 1,384,800 |
| 2022-11-09 | $8.97 | $9.25 | $8.92 | $9.07 | $9.07 | 1,845,300 |
| 2022-11-08 | $9.06 | $9.06 | $8.90 | $8.97 | $8.97 | 1,177,800 |
| 2022-11-07 | $8.81 | $9.06 | $8.71 | $9.02 | $9.02 | 2,165,700 |
| 2022-11-04 | $8.61 | $8.85 | $8.58 | $8.81 | $8.81 | 1,430,000 |
| 2022-11-03 | $8.73 | $8.76 | $8.58 | $8.66 | $8.66 | 1,379,300 |
| 2022-11-02 | $8.73 | $8.85 | $8.68 | $8.74 | $8.74 | 1,398,800 |
| 2022-11-01 | $8.44 | $8.69 | $8.34 | $8.68 | $8.68 | 1,751,700 |
| 2022-10-31 | $8.35 | $8.49 | $8.20 | $8.44 | $8.44 | 2,182,460 |
| 2022-10-28 | $8.91 | $8.92 | $8.38 | $8.41 | $8.41 | 2,338,000 |
| 2022-10-27 | $8.84 | $9.05 | $8.77 | $8.92 | $8.92 | 1,298,200 |
| 2022-10-26 | $8.64 | $8.96 | $8.64 | $8.89 | $8.89 | 1,510,060 |
| 2022-10-25 | $8.60 | $8.69 | $8.45 | $8.59 | $8.59 | 1,349,500 |
| 2022-10-24 | $8.86 | $8.96 | $8.58 | $8.61 | $8.61 | 1,804,650 |
| 2022-10-21 | $8.77 | $9.02 | $8.74 | $8.87 | $8.87 | 1,554,200 |
| 2022-10-20 | $8.75 | $8.94 | $8.71 | $8.77 | $8.77 | 1,199,100 |
| 2022-10-19 | $8.90 | $8.91 | $8.77 | $8.81 | $8.81 | 1,092,250 |
| 2022-10-18 | $9.10 | $9.10 | $8.83 | $8.87 | $8.87 | 1,533,000 |
| 2022-10-17 | $8.85 | $8.99 | $8.76 | $8.94 | $8.94 | 1,922,790 |
| 2022-10-14 | $8.67 | $8.86 | $8.63 | $8.76 | $8.76 | 1,668,700 |
| 2022-10-13 | $8.31 | $8.63 | $8.31 | $8.53 | $8.53 | 1,380,400 |
| 2022-10-12 | $8.28 | $8.44 | $8.17 | $8.44 | $8.44 | 1,499,330 |
| 2022-10-11 | $8.32 | $8.37 | $8.11 | $8.28 | $8.28 | 1,407,900 |
| 2022-10-10 | $8.38 | $8.57 | $8.24 | $8.27 | $8.27 | 1,612,600 |
| 2022-09-30 | $8.40 | $8.54 | $8.33 | $8.36 | $8.36 | 1,666,020 |
| 2022-09-29 | $8.60 | $8.78 | $8.39 | $8.44 | $8.44 | 2,136,500 |
| 2022-09-28 | $8.76 | $8.85 | $8.60 | $8.60 | $8.60 | 2,595,910 |
| 2022-09-27 | $8.43 | $8.75 | $8.26 | $8.74 | $8.74 | 2,887,800 |
| 2022-09-26 | $8.62 | $8.62 | $8.13 | $8.29 | $8.29 | 2,176,270 |
| 2022-09-23 | $8.85 | $8.88 | $8.56 | $8.60 | $8.60 | 1,539,000 |
| 2022-09-22 | $9.01 | $9.09 | $8.85 | $8.89 | $8.89 | 1,666,600 |
| 2022-09-21 | $8.94 | $9.12 | $8.76 | $9.04 | $9.04 | 1,733,090 |
| 2022-09-20 | $8.94 | $9.13 | $8.92 | $8.97 | $8.97 | 1,033,700 |
| 2022-09-19 | $9.11 | $9.17 | $8.80 | $8.93 | $8.93 | 1,949,500 |
| 2022-09-16 | $9.54 | $9.65 | $9.16 | $9.16 | $9.16 | 2,098,130 |
| 2022-09-15 | $9.86 | $9.86 | $9.41 | $9.49 | $9.49 | 1,847,100 |
| 2022-09-14 | $9.65 | $9.81 | $9.55 | $9.74 | $9.74 | 1,356,130 |
| 2022-09-13 | $9.76 | $9.86 | $9.70 | $9.72 | $9.72 | 1,488,180 |
| 2022-09-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-09-09 | $9.71 | $9.84 | $9.59 | $9.71 | $9.71 | 1,799,890 |
| 2022-09-08 | $9.95 | $10.00 | $9.76 | $9.80 | $9.80 | 2,664,730 |
| 2022-09-07 | $9.95 | $10.12 | $9.82 | $10.00 | $10.00 | 3,354,700 |
| 2022-09-06 | $10.01 | $10.03 | $9.82 | $9.99 | $9.99 | 3,210,530 |
| 2022-09-05 | $9.69 | $10.28 | $9.65 | $10.05 | $10.05 | 6,573,100 |
| 2022-09-02 | $9.59 | $9.73 | $9.50 | $9.73 | $9.73 | 3,281,900 |
| 2022-09-01 | $9.44 | $9.68 | $9.43 | $9.50 | $9.50 | 3,208,500 |
| 2022-08-31 | $9.75 | $9.75 | $9.43 | $9.49 | $9.49 | 3,844,130 |
| 2022-08-30 | $9.44 | $9.72 | $9.44 | $9.60 | $9.60 | 5,471,910 |
| 2022-08-29 | $9.29 | $9.65 | $9.18 | $9.60 | $9.60 | 6,824,960 |
| 2022-08-26 | $9.12 | $9.29 | $9.01 | $9.12 | $9.12 | 1,609,200 |
| 2022-08-25 | $9.19 | $9.19 | $8.92 | $9.06 | $9.06 | 1,584,600 |
| 2022-08-24 | $9.28 | $9.39 | $9.05 | $9.09 | $9.09 | 1,806,260 |
| 2022-08-23 | $9.15 | $9.36 | $9.11 | $9.34 | $9.34 | 1,677,300 |
| 2022-08-22 | $9.15 | $9.28 | $9.06 | $9.23 | $9.23 | 1,333,200 |
| 2022-08-19 | $9.33 | $9.41 | $9.18 | $9.18 | $9.18 | 2,110,700 |
| 2022-08-18 | $9.46 | $9.46 | $9.30 | $9.30 | $9.30 | 1,917,030 |
| 2022-08-17 | $9.51 | $9.56 | $9.37 | $9.47 | $9.47 | 1,889,510 |
| 2022-08-16 | $9.34 | $9.46 | $9.31 | $9.42 | $9.42 | 1,531,000 |
| 2022-08-15 | $9.42 | $9.42 | $9.16 | $9.34 | $9.34 | 1,608,600 |
| 2022-08-12 | $9.44 | $9.46 | $9.31 | $9.31 | $9.31 | 1,443,500 |
| 2022-08-11 | $9.32 | $9.49 | $9.32 | $9.44 | $9.44 | 1,833,800 |
| 2022-08-10 | $9.38 | $9.43 | $9.29 | $9.37 | $9.37 | 1,380,380 |
| 2022-08-09 | $9.43 | $9.46 | $9.30 | $9.39 | $9.39 | 1,551,640 |
| 2022-08-08 | $9.30 | $9.45 | $9.23 | $9.43 | $9.43 | 1,635,900 |
| 2022-08-05 | $9.25 | $9.43 | $9.22 | $9.33 | $9.33 | 1,604,100 |
| 2022-08-04 | $9.18 | $9.45 | $9.15 | $9.33 | $9.33 | 1,848,700 |
| 2022-08-03 | $9.17 | $9.55 | $9.10 | $9.18 | $9.18 | 3,354,500 |
| 2022-08-02 | $9.77 | $9.77 | $9.05 | $9.17 | $9.17 | 5,077,100 |
| 2022-08-01 | $9.65 | $10.07 | $9.60 | $9.88 | $9.88 | 4,312,400 |
| 2022-07-29 | $9.89 | $9.92 | $9.66 | $9.68 | $9.68 | 2,741,200 |
| 2022-07-28 | $9.87 | $10.04 | $9.70 | $9.90 | $9.90 | 3,747,320 |
| 2022-07-27 | $9.80 | $10.07 | $9.73 | $9.79 | $9.79 | 2,879,400 |
| 2022-07-26 | $9.54 | $9.93 | $9.38 | $9.92 | $9.92 | 5,594,700 |
| 2022-07-25 | $10.01 | $10.10 | $9.55 | $9.68 | $9.68 | 7,448,010 |
| 2022-07-22 | $10.08 | $10.59 | $9.96 | $10.43 | $10.43 | 8,280,700 |
| 2022-07-21 | $10.10 | $10.27 | $10.01 | $10.03 | $10.03 | 3,048,600 |
| 2022-07-20 | $10.18 | $10.30 | $9.99 | $10.13 | $10.13 | 3,695,800 |
| 2022-07-19 | $10.04 | $10.24 | $9.93 | $10.18 | $10.18 | 3,897,100 |
| 2022-07-18 | $9.92 | $10.17 | $9.80 | $10.06 | $10.06 | 4,231,800 |
| 2022-07-15 | $10.30 | $10.30 | $9.87 | $9.92 | $9.92 | 6,237,600 |
| 2022-07-14 | $10.23 | $10.55 | $10.10 | $10.35 | $10.35 | 7,474,000 |
| 2022-07-13 | $10.18 | $10.30 | $9.89 | $10.17 | $10.17 | 5,882,250 |
| 2022-07-12 | $10.64 | $10.75 | $10.15 | $10.25 | $10.25 | 8,342,850 |
| 2022-07-11 | $10.55 | $10.90 | $10.42 | $10.78 | $10.78 | 9,674,950 |
| 2022-07-08 | $10.46 | $11.08 | $10.41 | $10.66 | $10.66 | 11,885,600 |
| 2022-07-07 | $10.94 | $11.15 | $10.50 | $10.90 | $10.90 | 20,093,900 |
| 2022-07-06 | $9.40 | $11.20 | $9.16 | $11.20 | $11.20 | 19,739,710 |
| 2022-07-05 | $9.07 | $9.73 | $9.07 | $9.33 | $9.33 | 5,417,230 |
| 2022-07-04 | $9.79 | $9.86 | $9.15 | $9.29 | $9.29 | 7,217,060 |
| 2022-07-01 | $9.03 | $9.10 | $8.92 | $9.07 | $9.07 | 1,724,230 |
| 2022-06-30 | $9.01 | $9.21 | $9.00 | $9.05 | $9.05 | 1,857,980 |
| 2022-06-29 | $9.24 | $9.35 | $9.00 | $9.01 | $9.01 | 2,537,880 |
| 2022-06-28 | $8.96 | $9.33 | $8.85 | $9.25 | $9.25 | 3,217,600 |
| 2022-06-27 | $9.01 | $9.03 | $8.83 | $8.99 | $8.99 | 1,323,400 |
| 2022-06-24 | $8.93 | $8.99 | $8.83 | $8.91 | $8.91 | 1,132,200 |
| 2022-06-23 | $8.86 | $8.95 | $8.80 | $8.92 | $8.92 | 1,869,000 |
| 2022-06-22 | $9.03 | $9.14 | $8.86 | $8.86 | $8.86 | 1,182,800 |
| 2022-06-21 | $8.94 | $9.11 | $8.92 | $9.06 | $9.06 | 1,484,300 |
| 2022-06-20 | $8.88 | $9.00 | $8.87 | $8.94 | $8.94 | 1,082,000 |
| 2022-06-17 | $9.16 | $9.16 | $8.71 | $8.88 | $8.88 | 2,018,490 |
| 2022-06-16 | $9.02 | $9.12 | $8.97 | $8.99 | $8.96 | 1,039,700 |
| 2022-06-15 | $8.98 | $9.22 | $8.95 | $9.02 | $8.99 | 1,758,400 |
| 2022-06-14 | $8.81 | $8.94 | $8.60 | $8.89 | $8.86 | 1,313,240 |
| 2022-06-13 | $8.82 | $9.08 | $8.82 | $8.92 | $8.89 | 1,308,500 |
| 2022-06-10 | $8.72 | $8.99 | $8.65 | $8.85 | $8.82 | 788,700 |
| 2022-06-09 | $9.05 | $9.05 | $8.73 | $8.78 | $8.75 | 1,486,200 |
| 2022-06-08 | $9.14 | $9.14 | $8.80 | $9.00 | $8.97 | 1,411,900 |
| 2022-06-07 | $9.27 | $9.28 | $9.00 | $9.09 | $9.06 | 1,866,600 |
| 2022-06-06 | $9.13 | $9.32 | $9.08 | $9.22 | $9.19 | 1,828,700 |
| 2022-06-02 | $9.19 | $9.19 | $9.00 | $9.13 | $9.10 | 1,136,700 |
| 2022-06-01 | $9.23 | $9.38 | $9.12 | $9.16 | $9.13 | 1,142,400 |
| 2022-05-31 | $9.16 | $9.25 | $9.00 | $9.23 | $9.20 | 1,013,500 |
| 2022-05-30 | $9.15 | $9.36 | $9.09 | $9.16 | $9.13 | 1,362,300 |
| 2022-05-27 | $9.27 | $9.31 | $9.10 | $9.17 | $9.14 | 896,900 |
| 2022-05-26 | $9.30 | $9.32 | $8.99 | $9.27 | $9.24 | 1,090,300 |
| 2022-05-25 | $9.41 | $9.41 | $9.10 | $9.26 | $9.23 | 1,339,000 |
| 2022-05-24 | $9.72 | $9.79 | $9.15 | $9.16 | $9.13 | 1,786,600 |
| 2022-05-23 | $9.88 | $9.97 | $9.58 | $9.62 | $9.59 | 1,719,700 |
| 2022-05-20 | $9.87 | $10.01 | $9.87 | $9.89 | $9.86 | 879,400 |
| 2022-05-19 | $9.87 | $10.00 | $9.80 | $9.89 | $9.86 | 1,162,520 |
| 2022-05-18 | $10.17 | $10.17 | $9.99 | $10.03 | $10.00 | 1,806,600 |
| 2022-05-17 | $10.15 | $10.35 | $10.09 | $10.16 | $10.13 | 2,089,000 |
| 2022-05-16 | $10.14 | $10.21 | $9.92 | $10.18 | $10.15 | 2,149,800 |
| 2022-05-13 | $9.99 | $10.14 | $9.84 | $10.04 | $10.01 | 2,292,600 |
| 2022-05-12 | $9.78 | $10.10 | $9.75 | $9.99 | $9.96 | 2,424,600 |
| 2022-05-11 | $9.52 | $10.06 | $9.52 | $9.74 | $9.71 | 4,378,330 |
| 2022-05-10 | $9.66 | $9.78 | $9.32 | $9.52 | $9.49 | 2,541,200 |
| 2022-05-09 | $9.16 | $9.45 | $8.82 | $9.40 | $9.37 | 3,030,400 |
| 2022-05-06 | $8.68 | $9.29 | $8.68 | $9.09 | $9.06 | 4,298,000 |
| 2022-05-05 | $8.01 | $9.13 | $8.01 | $9.04 | $9.01 | 5,693,500 |
| 2022-05-04 | $8.01 | $8.01 | $8.01 | $8.01 | $7.98 | 0 |
| 2022-05-03 | $8.01 | $8.01 | $8.01 | $8.01 | $7.98 | 0 |
| 2022-04-29 | $7.56 | $8.14 | $7.56 | $8.01 | $7.98 | 3,506,600 |
| 2022-04-28 | $7.80 | $7.87 | $7.46 | $7.51 | $7.48 | 2,805,100 |
| 2022-04-27 | $8.00 | $8.08 | $7.39 | $7.90 | $7.87 | 5,088,800 |
| 2022-04-26 | $9.01 | $9.19 | $8.07 | $8.20 | $8.17 | 6,293,100 |
| 2022-04-25 | $9.50 | $9.76 | $9.06 | $9.19 | $9.16 | 7,303,220 |
| 2022-04-22 | $8.74 | $10.38 | $8.72 | $9.96 | $9.93 | 11,417,950 |
| 2022-04-21 | $8.74 | $9.50 | $8.74 | $8.89 | $8.86 | 3,100,830 |
| 2022-04-20 | $9.01 | $9.11 | $8.89 | $8.92 | $8.89 | 952,000 |
| 2022-04-19 | $8.92 | $9.07 | $8.85 | $8.95 | $8.92 | 762,400 |
| 2022-04-18 | $8.88 | $9.01 | $8.56 | $8.99 | $8.96 | 1,056,900 |
| 2022-04-15 | $9.06 | $9.07 | $8.69 | $8.77 | $8.74 | 1,595,000 |
| 2022-04-14 | $9.10 | $9.41 | $9.07 | $9.15 | $9.12 | 2,226,900 |
| 2022-04-13 | $9.16 | $9.16 | $8.80 | $9.02 | $8.99 | 1,006,800 |
| 2022-04-12 | $9.19 | $9.19 | $8.81 | $9.07 | $9.04 | 1,154,700 |
| 2022-04-11 | $9.16 | $9.16 | $8.70 | $8.91 | $8.88 | 1,329,000 |
| 2022-04-08 | $9.37 | $9.37 | $8.95 | $9.10 | $9.07 | 1,432,100 |
| 2022-04-07 | $9.54 | $9.54 | $9.18 | $9.22 | $9.19 | 1,599,700 |
| 2022-04-06 | $9.32 | $9.61 | $9.30 | $9.55 | $9.52 | 2,001,070 |
| 2022-04-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.28 | 0 |
| 2022-04-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.28 | 0 |
| 2022-04-01 | $9.29 | $9.39 | $9.17 | $9.31 | $9.28 | 1,604,500 |
| 2022-03-31 | $9.27 | $9.46 | $9.25 | $9.36 | $9.33 | 1,548,100 |
| 2022-03-30 | $9.53 | $9.53 | $9.20 | $9.31 | $9.28 | 1,769,200 |
| 2022-03-29 | $9.33 | $9.39 | $9.04 | $9.28 | $9.25 | 2,132,590 |
| 2022-03-28 | $9.58 | $9.68 | $9.30 | $9.36 | $9.33 | 3,788,270 |
| 2022-03-25 | $9.74 | $10.24 | $9.60 | $9.75 | $9.72 | 5,509,500 |
| 2022-03-24 | $9.48 | $9.53 | $9.35 | $9.42 | $9.39 | 1,013,100 |
| 2022-03-23 | $9.50 | $9.56 | $9.42 | $9.48 | $9.45 | 1,173,330 |
| 2022-03-22 | $9.68 | $9.68 | $9.36 | $9.50 | $9.47 | 1,142,500 |
| 2022-03-21 | $9.44 | $9.60 | $9.41 | $9.54 | $9.51 | 1,007,900 |
| 2022-03-18 | $9.30 | $9.50 | $9.30 | $9.44 | $9.41 | 999,800 |
| 2022-03-17 | $9.19 | $9.52 | $9.19 | $9.35 | $9.32 | 1,770,200 |
| 2022-03-16 | $9.30 | $9.33 | $8.87 | $9.21 | $9.18 | 1,862,500 |
| 2022-03-15 | $9.55 | $9.55 | $8.93 | $9.16 | $9.13 | 1,886,900 |
| 2022-03-14 | $9.77 | $9.78 | $9.57 | $9.57 | $9.54 | 1,227,800 |
| 2022-03-11 | $9.66 | $9.89 | $9.52 | $9.84 | $9.81 | 1,204,490 |
| 2022-03-10 | $9.98 | $9.98 | $9.66 | $9.81 | $9.78 | 1,412,290 |
| 2022-03-09 | $10.00 | $10.02 | $9.17 | $9.73 | $9.70 | 2,192,600 |
| 2022-03-08 | $10.27 | $10.33 | $9.79 | $9.93 | $9.90 | 2,066,800 |
| 2022-03-07 | $10.55 | $10.55 | $10.28 | $10.30 | $10.27 | 1,727,300 |
| 2022-03-04 | $10.46 | $10.56 | $10.31 | $10.44 | $10.40 | 1,318,800 |
| 2022-03-03 | $10.45 | $10.73 | $10.45 | $10.53 | $10.49 | 1,773,300 |
| 2022-03-02 | $10.53 | $10.75 | $10.39 | $10.60 | $10.56 | 2,322,300 |
| 2022-03-01 | $10.29 | $10.39 | $10.26 | $10.39 | $10.36 | 782,600 |
| 2022-02-28 | $10.45 | $10.48 | $10.17 | $10.28 | $10.25 | 1,273,900 |
| 2022-02-25 | $10.30 | $10.62 | $10.30 | $10.39 | $10.36 | 1,522,100 |
| 2022-02-24 | $10.62 | $10.69 | $10.19 | $10.28 | $10.25 | 1,880,900 |
| 2022-02-23 | $10.54 | $10.65 | $10.50 | $10.62 | $10.58 | 1,076,100 |
| 2022-02-22 | $10.62 | $10.68 | $10.45 | $10.53 | $10.49 | 1,283,800 |
| 2022-02-21 | $10.43 | $10.69 | $10.42 | $10.67 | $10.63 | 1,520,100 |
| 2022-02-18 | $10.40 | $10.55 | $10.30 | $10.51 | $10.47 | 1,069,300 |
| 2022-02-17 | $10.41 | $10.62 | $10.38 | $10.47 | $10.43 | 1,433,200 |
| 2022-02-16 | $10.27 | $10.58 | $10.27 | $10.56 | $10.52 | 1,348,690 |
| 2022-02-15 | $10.35 | $10.49 | $10.22 | $10.26 | $10.23 | 1,298,430 |
| 2022-02-14 | $10.30 | $10.47 | $10.18 | $10.41 | $10.37 | 1,211,170 |
| 2022-02-11 | $10.46 | $10.53 | $10.20 | $10.26 | $10.23 | 1,342,720 |
| 2022-02-10 | $10.69 | $10.77 | $10.45 | $10.54 | $10.50 | 1,087,170 |
| 2022-02-09 | $10.55 | $10.73 | $10.55 | $10.67 | $10.63 | 1,027,000 |
| 2022-02-08 | $10.47 | $10.65 | $10.33 | $10.59 | $10.55 | 1,512,800 |
| 2022-02-07 | $10.48 | $10.56 | $10.30 | $10.36 | $10.33 | 1,271,900 |
| 2022-02-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.26 | 0 |
| 2022-02-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.26 | 0 |
| 2022-02-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.26 | 0 |
| 2022-02-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.26 | 0 |
| 2022-01-28 | $10.04 | $10.40 | $10.04 | $10.29 | $10.26 | 1,601,200 |
| 2022-01-27 | $10.48 | $10.48 | $9.96 | $10.00 | $9.97 | 2,179,400 |
| 2022-01-26 | $10.44 | $10.58 | $10.32 | $10.36 | $10.33 | 1,650,400 |
| 2022-01-25 | $11.11 | $11.20 | $10.21 | $10.34 | $10.31 | 4,130,400 |
| 2022-01-24 | $11.33 | $11.40 | $11.08 | $11.18 | $11.14 | 1,827,600 |
| 2022-01-21 | $11.47 | $11.61 | $11.24 | $11.40 | $11.36 | 1,982,900 |
| 2022-01-20 | $12.23 | $12.28 | $11.41 | $11.50 | $11.46 | 4,218,510 |
| 2022-01-19 | $11.76 | $12.12 | $11.72 | $12.04 | $12.00 | 3,119,900 |
| 2022-01-18 | $12.17 | $12.36 | $11.76 | $11.87 | $11.83 | 5,308,950 |
| 2022-01-17 | $11.94 | $12.22 | $11.90 | $12.20 | $12.16 | 2,619,500 |
| 2022-01-14 | $12.12 | $12.25 | $11.93 | $11.94 | $11.90 | 2,462,660 |
| 2022-01-13 | $12.15 | $12.46 | $12.09 | $12.12 | $12.08 | 2,719,000 |
| 2022-01-12 | $11.97 | $12.25 | $11.97 | $12.18 | $12.14 | 3,257,270 |
| 2022-01-11 | $11.99 | $12.18 | $11.91 | $11.96 | $11.92 | 2,596,600 |
| 2022-01-10 | $11.98 | $12.08 | $11.74 | $11.99 | $11.95 | 2,451,770 |
| 2022-01-07 | $12.04 | $12.16 | $11.76 | $11.77 | $11.73 | 3,442,470 |
| 2022-01-06 | $11.84 | $12.16 | $11.82 | $12.04 | $12.00 | 4,460,200 |
| 2022-01-05 | $11.82 | $12.18 | $11.81 | $12.04 | $12.00 | 6,040,000 |
| 2022-01-04 | $11.64 | $11.88 | $11.52 | $11.85 | $11.81 | 3,410,200 |
| 2022-01-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2021-12-31 | $11.54 | $11.66 | $11.52 | $11.58 | $11.54 | 1,549,000 |
| 2021-12-30 | $11.44 | $11.74 | $11.44 | $11.56 | $11.52 | 2,628,750 |
| 2021-12-29 | $11.47 | $11.57 | $11.38 | $11.50 | $11.46 | 2,223,080 |
| 2021-12-28 | $11.41 | $11.63 | $11.39 | $11.50 | $11.46 | 2,375,700 |
| 2021-12-27 | $11.42 | $11.47 | $11.27 | $11.46 | $11.42 | 2,215,100 |
| 2021-12-24 | $11.48 | $11.59 | $11.25 | $11.32 | $11.28 | 3,623,800 |
| 2021-12-23 | $11.88 | $11.94 | $11.44 | $11.47 | $11.43 | 4,532,500 |
| 2021-12-22 | $12.01 | $12.16 | $11.80 | $11.88 | $11.84 | 3,384,800 |
| 2021-12-21 | $12.03 | $12.13 | $11.80 | $12.05 | $12.01 | 4,696,300 |
| 2021-12-20 | $12.35 | $12.60 | $11.78 | $11.95 | $11.91 | 10,609,620 |
| 2021-12-17 | $12.05 | $13.13 | $12.05 | $12.68 | $12.64 | 16,101,790 |
| 2021-12-16 | $11.50 | $12.20 | $11.50 | $12.08 | $12.04 | 9,172,730 |
| 2021-12-15 | $11.71 | $11.99 | $11.56 | $11.59 | $11.55 | 4,697,510 |
| 2021-12-14 | $11.40 | $11.61 | $11.32 | $11.56 | $11.52 | 1,976,100 |
| 2021-12-13 | $11.33 | $11.49 | $11.29 | $11.42 | $11.38 | 1,361,200 |
| 2021-12-10 | $11.35 | $11.50 | $11.28 | $11.34 | $11.30 | 1,542,700 |
| 2021-12-09 | $11.36 | $11.64 | $11.36 | $11.41 | $11.37 | 1,865,400 |
| 2021-12-08 | $11.29 | $11.35 | $11.19 | $11.28 | $11.24 | 790,300 |
| 2021-12-07 | $11.26 | $11.40 | $11.13 | $11.22 | $11.18 | 1,184,380 |
| 2021-12-06 | $11.71 | $11.71 | $11.24 | $11.26 | $11.22 | 2,793,900 |
| 2021-12-03 | $11.69 | $11.69 | $11.69 | $11.69 | $11.65 | 1,842,630 |
| 2021-12-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.79 | 2,774,400 |
| 2021-12-01 | $11.80 | $12.19 | $11.80 | $12.14 | $12.10 | 4,713,430 |
| 2021-11-30 | $11.80 | $11.97 | $11.73 | $11.76 | $11.72 | 1,742,100 |
| 2021-11-29 | $12.00 | $12.00 | $11.74 | $11.77 | $11.73 | 1,510,500 |
| 2021-11-26 | $11.99 | $12.13 | $11.83 | $12.02 | $11.98 | 2,512,030 |
| 2021-11-25 | $11.96 | $12.05 | $11.80 | $12.03 | $11.99 | 3,239,610 |
| 2021-11-24 | $11.60 | $12.14 | $11.52 | $12.03 | $11.99 | 5,139,390 |
| 2021-11-23 | $11.60 | $11.66 | $11.48 | $11.60 | $11.56 | 862,800 |
| 2021-11-22 | $11.62 | $11.77 | $11.40 | $11.56 | $11.52 | 1,299,100 |
| 2021-11-19 | $11.58 | $11.73 | $11.57 | $11.71 | $11.67 | 1,096,200 |
| 2021-11-18 | $11.86 | $11.98 | $11.58 | $11.58 | $11.54 | 2,063,850 |
| 2021-11-17 | $11.71 | $11.99 | $11.69 | $11.93 | $11.89 | 3,256,800 |
| 2021-11-16 | $11.76 | $12.28 | $11.50 | $11.86 | $11.82 | 4,511,120 |
| 2021-11-15 | $11.38 | $11.75 | $11.38 | $11.73 | $11.69 | 2,438,680 |
| 2021-11-12 | $11.81 | $11.81 | $11.52 | $11.63 | $11.59 | 2,124,230 |
| 2021-11-11 | $11.71 | $11.95 | $11.58 | $11.84 | $11.80 | 3,340,300 |
| 2021-11-10 | $11.39 | $11.63 | $11.31 | $11.55 | $11.51 | 1,513,000 |
| 2021-11-09 | $11.33 | $11.52 | $11.25 | $11.47 | $11.43 | 1,578,130 |
| 2021-11-08 | $11.34 | $11.37 | $11.21 | $11.33 | $11.29 | 1,034,530 |
| 2021-11-05 | $11.36 | $11.36 | $11.36 | $11.36 | $11.32 | 2,012,110 |
| 2021-11-04 | $11.19 | $11.84 | $10.97 | $11.36 | $11.32 | 2,743,510 |
| 2021-11-03 | $10.85 | $11.17 | $10.80 | $11.07 | $11.03 | 941,180 |
| 2021-11-02 | $11.22 | $11.30 | $10.78 | $10.80 | $10.76 | 1,814,200 |
| 2021-11-01 | $11.14 | $11.28 | $11.00 | $11.24 | $11.20 | 1,019,180 |
| 2021-10-29 | $11.01 | $11.21 | $10.96 | $11.14 | $11.10 | 1,101,600 |
| 2021-10-28 | $11.01 | $11.34 | $11.01 | $11.10 | $11.06 | 1,599,110 |
| 2021-10-27 | $11.18 | $11.23 | $10.92 | $10.99 | $10.95 | 1,878,490 |
| 2021-10-26 | $11.91 | $11.91 | $11.15 | $11.21 | $11.17 | 3,130,300 |
| 2021-10-25 | $11.76 | $11.95 | $11.63 | $11.86 | $11.82 | 1,121,360 |
| 2021-10-22 | $12.00 | $12.14 | $11.79 | $11.85 | $11.81 | 1,943,620 |
| 2021-10-21 | $12.17 | $12.38 | $12.03 | $12.04 | $12.00 | 1,729,000 |
| 2021-10-20 | $12.46 | $12.47 | $12.14 | $12.17 | $12.13 | 2,841,900 |
| 2021-10-19 | $12.44 | $12.88 | $12.30 | $12.56 | $12.52 | 3,558,700 |
| 2021-10-18 | $12.67 | $12.86 | $12.48 | $12.58 | $12.54 | 2,640,730 |
| 2021-10-15 | $12.94 | $13.05 | $12.61 | $12.76 | $12.72 | 3,834,890 |
| 2021-10-14 | $12.47 | $13.14 | $12.40 | $13.07 | $13.03 | 6,079,900 |
| 2021-10-13 | $12.48 | $12.88 | $12.36 | $12.55 | $12.51 | 3,248,530 |
| 2021-10-12 | $12.70 | $12.99 | $12.44 | $12.48 | $12.44 | 4,318,530 |
| 2021-10-11 | $12.27 | $12.82 | $12.21 | $12.77 | $12.73 | 4,884,950 |
| 2021-10-08 | $11.86 | $12.88 | $11.76 | $12.48 | $12.44 | 4,879,600 |
| 2021-10-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.72 | 0 |
| 2021-10-06 | $11.76 | $11.76 | $11.76 | $11.76 | $11.72 | 0 |
| 2021-09-30 | $11.79 | $11.91 | $11.68 | $11.76 | $11.72 | 1,364,880 |
| 2021-09-29 | $11.80 | $11.97 | $11.70 | $11.81 | $11.77 | 2,897,720 |
| 2021-09-28 | $11.95 | $12.93 | $11.95 | $12.27 | $12.23 | 4,738,410 |
| 2021-09-27 | $11.90 | $12.03 | $11.61 | $11.67 | $11.63 | 1,265,120 |
| 2021-09-24 | $11.92 | $11.99 | $11.68 | $11.72 | $11.68 | 1,171,250 |
| 2021-09-23 | $11.64 | $12.06 | $11.62 | $11.92 | $11.88 | 1,669,950 |
| 2021-09-22 | $11.60 | $11.75 | $11.51 | $11.62 | $11.58 | 817,200 |
| 2021-09-21 | $11.69 | $11.69 | $11.69 | $11.69 | $11.65 | 0 |
| 2021-09-20 | $11.69 | $11.69 | $11.69 | $11.69 | $11.65 | 0 |
| 2021-09-17 | $11.64 | $11.80 | $11.44 | $11.69 | $11.65 | 1,033,510 |
| 2021-09-16 | $11.80 | $11.88 | $11.53 | $11.58 | $11.54 | 996,470 |
| 2021-09-15 | $11.75 | $11.83 | $11.60 | $11.78 | $11.74 | 854,460 |
| 2021-09-14 | $12.06 | $12.14 | $11.75 | $11.83 | $11.79 | 1,129,160 |
| 2021-09-13 | $11.80 | $12.15 | $11.75 | $11.99 | $11.95 | 1,161,100 |
| 2021-09-10 | $11.98 | $12.04 | $11.82 | $11.84 | $11.80 | 1,339,890 |
| 2021-09-09 | $12.11 | $12.17 | $11.94 | $11.97 | $11.93 | 1,365,770 |
| 2021-09-08 | $12.03 | $12.21 | $12.03 | $12.19 | $12.15 | 1,170,410 |
| 2021-09-07 | $12.15 | $12.15 | $11.99 | $12.10 | $12.06 | 976,100 |
| 2021-09-06 | $11.86 | $12.24 | $11.86 | $12.13 | $12.09 | 1,642,000 |
| 2021-09-03 | $11.85 | $12.03 | $11.74 | $11.91 | $11.87 | 1,334,800 |
| 2021-09-02 | $11.77 | $11.91 | $11.62 | $11.80 | $11.76 | 1,163,700 |
| 2021-09-01 | $11.75 | $11.80 | $11.44 | $11.78 | $11.74 | 1,364,830 |
| 2021-08-31 | $11.56 | $11.73 | $11.46 | $11.63 | $11.59 | 1,295,430 |
| 2021-08-30 | $12.02 | $12.06 | $11.61 | $11.64 | $11.60 | 1,735,030 |
| 2021-08-27 | $12.15 | $12.18 | $11.96 | $11.99 | $11.95 | 1,158,500 |
| 2021-08-26 | $12.38 | $12.45 | $12.13 | $12.15 | $12.11 | 1,233,030 |
| 2021-08-25 | $12.45 | $12.55 | $12.30 | $12.38 | $12.34 | 1,204,300 |
| 2021-08-24 | $12.60 | $12.60 | $12.31 | $12.39 | $12.35 | 973,300 |
| 2021-08-23 | $12.09 | $12.47 | $12.09 | $12.42 | $12.38 | 1,377,470 |
| 2021-08-20 | $12.42 | $12.42 | $11.96 | $12.05 | $12.01 | 1,522,600 |
| 2021-08-19 | $12.57 | $12.65 | $12.41 | $12.42 | $12.38 | 1,211,200 |
| 2021-08-18 | $12.75 | $12.76 | $12.35 | $12.57 | $12.53 | 1,409,400 |
| 2021-08-17 | $12.70 | $12.97 | $12.60 | $12.70 | $12.66 | 2,637,730 |
| 2021-08-16 | $12.56 | $12.79 | $12.49 | $12.74 | $12.70 | 1,469,420 |
| 2021-08-13 | $12.75 | $12.83 | $12.55 | $12.56 | $12.52 | 1,340,270 |
| 2021-08-12 | $12.71 | $12.80 | $12.68 | $12.75 | $12.71 | 1,166,170 |
| 2021-08-11 | $12.74 | $12.79 | $12.63 | $12.70 | $12.66 | 1,211,890 |
| 2021-08-10 | $12.68 | $12.83 | $12.51 | $12.74 | $12.70 | 1,858,890 |
| 2021-08-09 | $12.26 | $12.70 | $12.26 | $12.63 | $12.59 | 1,516,200 |
| 2021-08-06 | $12.50 | $12.50 | $12.25 | $12.32 | $12.28 | 912,700 |
| 2021-08-05 | $12.66 | $12.98 | $12.40 | $12.40 | $12.36 | 1,692,500 |
| 2021-08-04 | $12.75 | $13.00 | $12.73 | $12.83 | $12.79 | 1,341,060 |
| 2021-08-03 | $12.80 | $13.12 | $12.73 | $12.85 | $12.81 | 2,654,390 |
| 2021-08-02 | $12.50 | $12.86 | $12.32 | $12.80 | $12.76 | 1,996,710 |
| 2021-07-30 | $12.30 | $12.85 | $12.17 | $12.60 | $12.56 | 2,207,760 |
| 2021-07-29 | $12.30 | $12.44 | $12.18 | $12.44 | $12.40 | 1,369,400 |
| 2021-07-28 | $12.22 | $12.65 | $11.69 | $12.33 | $12.29 | 2,224,430 |
| 2021-07-27 | $12.55 | $12.66 | $12.17 | $12.22 | $12.18 | 1,925,330 |
| 2021-07-26 | $12.61 | $12.83 | $12.54 | $12.55 | $12.51 | 1,342,100 |
| 2021-07-23 | $13.21 | $13.23 | $12.68 | $12.71 | $12.67 | 2,860,900 |
| 2021-07-22 | $13.40 | $13.40 | $13.08 | $13.18 | $13.14 | 2,601,910 |
| 2021-07-21 | $13.44 | $13.48 | $13.28 | $13.39 | $13.34 | 1,364,530 |
| 2021-07-20 | $13.18 | $13.39 | $13.11 | $13.36 | $13.32 | 1,137,680 |
| 2021-07-19 | $13.50 | $13.55 | $13.21 | $13.26 | $13.22 | 1,468,600 |
| 2021-07-16 | $13.78 | $13.78 | $13.45 | $13.45 | $13.40 | 2,622,600 |
| 2021-07-15 | $13.67 | $14.36 | $13.66 | $13.96 | $13.91 | 3,369,930 |
| 2021-07-14 | $13.63 | $13.77 | $13.55 | $13.67 | $13.62 | 1,625,800 |
| 2021-07-13 | $13.70 | $13.77 | $13.49 | $13.66 | $13.61 | 2,339,260 |
| 2021-07-12 | $13.54 | $13.67 | $13.40 | $13.63 | $13.58 | 1,964,390 |
| 2021-07-09 | $13.31 | $13.53 | $13.25 | $13.41 | $13.36 | 2,085,700 |
| 2021-07-08 | $13.62 | $13.85 | $13.33 | $13.36 | $13.32 | 4,040,550 |
| 2021-07-07 | $13.69 | $14.10 | $13.62 | $13.84 | $13.79 | 2,905,950 |
| 2021-07-06 | $14.50 | $14.50 | $13.70 | $13.76 | $13.71 | 5,882,300 |
| 2021-07-05 | $15.01 | $15.14 | $14.40 | $14.65 | $14.60 | 5,283,930 |
| 2021-07-02 | $15.03 | $15.46 | $14.71 | $15.02 | $14.97 | 6,649,450 |
| 2021-07-01 | $14.55 | $15.65 | $14.38 | $15.30 | $15.25 | 10,733,820 |
| 2021-06-30 | $15.02 | $15.09 | $14.48 | $14.68 | $14.63 | 3,634,130 |
| 2021-06-29 | $14.60 | $15.23 | $14.31 | $14.87 | $14.82 | 5,193,030 |
| 2021-06-28 | $14.80 | $14.89 | $14.54 | $14.58 | $14.53 | 3,379,870 |
| 2021-06-25 | $14.50 | $15.18 | $14.30 | $14.97 | $14.92 | 5,359,660 |
| 2021-06-24 | $15.06 | $15.09 | $14.39 | $14.46 | $14.41 | 3,565,720 |
| 2021-06-23 | $14.76 | $15.10 | $14.55 | $15.06 | $15.01 | 3,573,730 |
| 2021-06-22 | $14.81 | $15.33 | $14.70 | $14.85 | $14.80 | 4,225,200 |
| 2021-06-21 | $14.37 | $14.90 | $14.33 | $14.80 | $14.75 | 3,777,530 |
| 2021-06-18 | $14.35 | $14.68 | $14.03 | $14.64 | $14.59 | 4,123,530 |
| 2021-06-17 | $14.47 | $14.73 | $14.32 | $14.56 | $14.51 | 3,615,730 |
| 2021-06-16 | $15.05 | $15.33 | $14.31 | $14.49 | $14.44 | 7,746,530 |
| 2021-06-15 | $14.96 | $15.98 | $14.73 | $15.53 | $15.48 | 10,065,000 |
| 2021-06-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.20 | 0 |
| 2021-06-11 | $15.41 | $17.02 | $15.22 | $15.25 | $15.20 | 15,035,600 |
| 2021-06-10 | $13.94 | $14.53 | $13.81 | $14.36 | $14.31 | 4,030,590 |
| 2021-06-09 | $14.23 | $14.27 | $13.85 | $13.94 | $13.87 | 3,079,190 |
| 2021-06-08 | $14.20 | $14.63 | $14.06 | $14.36 | $14.29 | 3,036,890 |
| 2021-06-07 | $14.20 | $14.26 | $14.01 | $14.18 | $14.11 | 2,119,400 |
| 2021-06-04 | $14.39 | $14.59 | $14.03 | $14.21 | $14.14 | 3,710,890 |
| 2021-06-03 | $14.77 | $14.98 | $14.36 | $14.50 | $14.43 | 6,227,590 |
| 2021-06-02 | $14.53 | $15.44 | $14.53 | $15.25 | $15.18 | 8,004,080 |
| 2021-06-01 | $15.00 | $15.50 | $14.73 | $14.74 | $14.67 | 7,589,830 |
| 2021-05-31 | $14.41 | $14.97 | $14.38 | $14.88 | $14.81 | 5,926,980 |
| 2021-05-28 | $14.10 | $14.55 | $14.10 | $14.32 | $14.25 | 3,434,080 |
| 2021-05-27 | $14.45 | $14.45 | $14.00 | $14.16 | $14.09 | 4,119,890 |
| 2021-05-26 | $13.57 | $15.10 | $13.51 | $14.44 | $14.37 | 6,236,000 |
| 2021-05-25 | $13.65 | $13.65 | $13.40 | $13.56 | $13.50 | 1,605,850 |
| 2021-05-24 | $13.31 | $13.56 | $13.30 | $13.53 | $13.47 | 1,179,290 |
| 2021-05-21 | $13.21 | $13.70 | $13.21 | $13.41 | $13.35 | 1,908,300 |
| 2021-05-20 | $13.38 | $13.47 | $13.15 | $13.21 | $13.15 | 1,500,700 |
| 2021-05-19 | $13.78 | $13.81 | $13.40 | $13.41 | $13.35 | 1,837,400 |
| 2021-05-18 | $13.77 | $13.93 | $13.61 | $13.68 | $13.61 | 1,607,000 |
| 2021-05-17 | $13.65 | $13.95 | $13.33 | $13.84 | $13.77 | 2,606,600 |
| 2021-05-14 | $13.94 | $14.31 | $13.84 | $13.86 | $13.79 | 3,195,500 |
| 2021-05-13 | $13.33 | $13.75 | $13.32 | $13.50 | $13.44 | 1,752,170 |
| 2021-05-12 | $13.33 | $13.59 | $13.17 | $13.50 | $13.44 | 1,708,800 |
| 2021-05-11 | $13.15 | $13.42 | $13.14 | $13.33 | $13.27 | 1,304,500 |
| 2021-05-10 | $13.40 | $13.45 | $13.08 | $13.14 | $13.08 | 1,401,650 |
| 2021-05-07 | $13.80 | $13.83 | $13.35 | $13.39 | $13.33 | 1,970,500 |
| 2021-05-06 | $13.62 | $13.87 | $13.50 | $13.70 | $13.63 | 1,670,570 |
| 2021-05-05 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 0 |
| 2021-05-04 | $13.56 | $13.56 | $13.56 | $13.56 | $13.50 | 0 |
| 2021-04-30 | $13.37 | $13.63 | $13.26 | $13.56 | $13.50 | 2,016,900 |
| 2021-04-29 | $13.81 | $14.06 | $13.33 | $13.35 | $13.29 | 3,021,700 |
| 2021-04-28 | $14.13 | $14.20 | $13.82 | $13.88 | $13.81 | 2,526,450 |
| 2021-04-27 | $14.01 | $14.36 | $13.83 | $14.23 | $14.16 | 3,073,730 |
| 2021-04-26 | $14.55 | $14.55 | $13.95 | $14.02 | $13.95 | 4,737,000 |
| 2021-04-23 | $15.27 | $15.30 | $14.73 | $14.80 | $14.73 | 3,582,500 |
| 2021-04-22 | $15.50 | $15.73 | $15.23 | $15.25 | $15.18 | 3,479,890 |
| 2021-04-21 | $15.23 | $15.84 | $15.13 | $15.57 | $15.50 | 4,291,490 |
| 2021-04-20 | $15.65 | $16.25 | $15.27 | $15.36 | $15.29 | 5,411,300 |
| 2021-04-19 | $15.77 | $16.00 | $15.50 | $15.66 | $15.59 | 4,554,090 |
| 2021-04-16 | $15.00 | $16.01 | $14.98 | $15.77 | $15.70 | 5,385,100 |
| 2021-04-15 | $15.70 | $15.85 | $15.05 | $15.06 | $14.99 | 5,385,550 |
| 2021-04-14 | $15.70 | $15.85 | $15.30 | $15.75 | $15.68 | 5,677,380 |
| 2021-04-13 | $16.61 | $16.80 | $15.64 | $15.84 | $15.76 | 8,962,780 |
| 2021-04-12 | $16.49 | $17.89 | $16.06 | $16.40 | $16.32 | 12,244,930 |
| 2021-04-09 | $17.14 | $19.30 | $16.52 | $17.20 | $17.12 | 17,697,400 |
| 2021-04-08 | $16.81 | $17.10 | $16.27 | $17.06 | $16.98 | 9,078,430 |
| 2021-04-07 | $15.64 | $17.00 | $15.55 | $16.99 | $16.91 | 11,977,230 |
| 2021-04-06 | $14.80 | $15.95 | $14.71 | $15.82 | $15.74 | 8,849,240 |
| 2021-04-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.89 | 0 |
| 2021-04-02 | $14.42 | $15.05 | $14.14 | $14.96 | $14.89 | 6,427,520 |
| 2021-04-01 | $14.96 | $15.10 | $14.50 | $14.52 | $14.45 | 4,514,420 |
| 2021-03-31 | $14.91 | $15.22 | $14.65 | $14.97 | $14.90 | 4,899,100 |
| 2021-03-30 | $15.60 | $15.69 | $14.84 | $15.04 | $14.97 | 7,842,530 |
| 2021-03-29 | $15.95 | $16.27 | $15.50 | $15.77 | $15.70 | 9,012,330 |
| 2021-03-26 | $15.39 | $16.98 | $15.39 | $16.15 | $16.07 | 12,223,680 |
| 2021-03-25 | $16.75 | $16.89 | $15.45 | $15.51 | $15.44 | 11,158,760 |
| 2021-03-24 | $14.86 | $15.68 | $14.82 | $15.33 | $15.26 | 8,801,220 |
| 2021-03-23 | $15.66 | $15.78 | $14.78 | $14.93 | $14.86 | 8,767,100 |
| 2021-03-22 | $15.90 | $16.13 | $15.54 | $15.73 | $15.66 | 12,955,100 |
| 2021-03-19 | $14.43 | $17.25 | $14.43 | $16.13 | $16.05 | 20,159,030 |
| 2021-03-18 | $14.82 | $16.12 | $14.56 | $14.60 | $14.53 | 10,639,090 |
| 2021-03-17 | $13.64 | $14.56 | $13.41 | $14.28 | $14.21 | 6,063,210 |
| 2021-03-16 | $13.51 | $13.81 | $13.50 | $13.60 | $13.54 | 2,220,400 |
| 2021-03-15 | $13.78 | $13.87 | $13.36 | $13.60 | $13.54 | 2,780,590 |
| 2021-03-12 | $14.24 | $14.40 | $13.71 | $13.90 | $13.83 | 5,135,120 |
| 2021-03-11 | $14.73 | $14.84 | $13.82 | $14.50 | $14.43 | 5,991,860 |
| 2021-03-10 | $14.89 | $15.19 | $14.40 | $14.84 | $14.77 | 6,944,240 |
| 2021-03-09 | $14.08 | $15.09 | $13.91 | $15.02 | $14.95 | 8,622,270 |
| 2021-03-08 | $14.40 | $14.80 | $14.01 | $14.07 | $14.00 | 3,723,500 |
| 2021-03-05 | $13.34 | $14.88 | $13.28 | $14.53 | $14.46 | 7,011,070 |
| 2021-03-04 | $14.39 | $14.57 | $13.47 | $13.51 | $13.45 | 4,798,600 |
| 2021-03-03 | $14.16 | $14.46 | $14.08 | $14.33 | $14.26 | 3,040,600 |
| 2021-03-02 | $14.87 | $14.93 | $14.19 | $14.43 | $14.36 | 4,318,170 |
| 2021-03-01 | $15.08 | $15.28 | $14.59 | $14.93 | $14.86 | 5,893,610 |
| 2021-02-26 | $14.68 | $15.33 | $14.33 | $15.28 | $15.21 | 8,039,700 |
| 2021-02-25 | $13.88 | $15.93 | $13.69 | $14.86 | $14.79 | 9,295,070 |
| 2021-02-24 | $13.66 | $14.06 | $13.65 | $13.88 | $13.81 | 2,006,200 |
| 2021-02-23 | $13.92 | $14.16 | $13.60 | $13.71 | $13.64 | 2,197,300 |
| 2021-02-22 | $13.77 | $14.28 | $13.70 | $14.13 | $14.06 | 2,834,120 |
| 2021-02-19 | $13.52 | $13.88 | $13.45 | $13.84 | $13.77 | 2,275,490 |
| 2021-02-18 | $13.40 | $13.67 | $13.21 | $13.49 | $13.43 | 2,025,690 |
| 2021-02-17 | $13.17 | $13.17 | $13.17 | $13.17 | $13.11 | 0 |
| 2021-02-16 | $13.17 | $13.17 | $13.17 | $13.17 | $13.11 | 0 |
| 2021-02-15 | $13.17 | $13.17 | $13.17 | $13.17 | $13.11 | 0 |
| 2021-02-12 | $13.17 | $13.17 | $13.17 | $13.17 | $13.11 | 0 |
| 2021-02-11 | $13.17 | $13.17 | $13.17 | $13.17 | $13.11 | 0 |
| 2021-02-10 | $13.11 | $13.35 | $13.05 | $13.17 | $13.11 | 1,544,730 |
| 2021-02-09 | $12.72 | $13.24 | $12.55 | $13.00 | $12.94 | 2,031,620 |
| 2021-02-08 | $13.05 | $13.55 | $12.88 | $12.92 | $12.86 | 1,913,180 |
| 2021-02-05 | $13.08 | $13.50 | $12.88 | $12.88 | $12.82 | 1,863,900 |
| 2021-02-04 | $13.69 | $13.83 | $12.80 | $13.08 | $13.02 | 2,928,430 |
| 2021-02-03 | $14.64 | $14.64 | $13.75 | $13.81 | $13.74 | 2,820,490 |
| 2021-02-02 | $14.88 | $15.09 | $14.60 | $14.64 | $14.57 | 2,485,200 |
| 2021-02-01 | $14.29 | $14.95 | $14.14 | $14.95 | $14.88 | 3,218,710 |
| 2021-01-29 | $14.45 | $14.63 | $14.00 | $14.31 | $14.24 | 2,641,820 |
| 2021-01-28 | $14.33 | $15.25 | $14.33 | $14.37 | $14.30 | 3,549,790 |
| 2021-01-27 | $14.50 | $14.94 | $14.38 | $14.70 | $14.63 | 2,384,230 |
| 2021-01-26 | $14.66 | $15.05 | $14.46 | $14.54 | $14.47 | 2,385,900 |
| 2021-01-25 | $15.50 | $15.55 | $14.52 | $14.68 | $14.61 | 2,968,200 |
| 2021-01-22 | $15.60 | $15.63 | $15.09 | $15.20 | $15.13 | 2,923,940 |
| 2021-01-21 | $15.65 | $15.88 | $15.29 | $15.50 | $15.43 | 3,238,120 |
| 2021-01-20 | $15.83 | $16.18 | $15.34 | $15.51 | $15.44 | 4,266,800 |
| 2021-01-19 | $15.55 | $15.98 | $15.31 | $15.92 | $15.84 | 5,742,750 |
| 2021-01-18 | $15.02 | $15.55 | $14.90 | $15.26 | $15.19 | 4,956,830 |
| 2021-01-15 | $14.03 | $15.45 | $13.98 | $15.01 | $14.94 | 7,892,860 |
| 2021-01-14 | $14.08 | $14.50 | $13.80 | $14.09 | $14.02 | 5,188,530 |
| 2021-01-13 | $14.83 | $14.83 | $13.76 | $13.80 | $13.73 | 6,110,300 |
| 2021-01-12 | $14.99 | $15.63 | $14.50 | $14.74 | $14.67 | 5,227,180 |
| 2021-01-11 | $16.15 | $16.38 | $15.07 | $15.15 | $15.08 | 4,921,700 |
| 2021-01-08 | $15.96 | $16.34 | $15.42 | $15.92 | $15.84 | 4,396,440 |
| 2021-01-07 | $17.20 | $17.50 | $16.01 | $16.21 | $16.13 | 7,386,810 |
| 2021-01-06 | $17.28 | $17.97 | $16.74 | $17.62 | $17.54 | 6,960,590 |
| 2021-01-05 | $17.21 | $17.38 | $16.73 | $17.29 | $17.21 | 4,347,090 |
| 2021-01-04 | $16.92 | $17.32 | $16.86 | $17.25 | $17.17 | 3,755,410 |
| 2021-01-01 | $16.92 | $16.92 | $16.92 | $16.92 | $16.84 | 0 |
| 2020-12-31 | $16.86 | $17.46 | $16.84 | $16.92 | $16.84 | 3,908,210 |
| 2020-12-30 | $17.10 | $17.18 | $16.73 | $16.84 | $16.76 | 3,763,790 |
| 2020-12-29 | $17.44 | $17.83 | $17.09 | $17.10 | $17.02 | 4,069,880 |
| 2020-12-28 | $17.99 | $18.28 | $17.49 | $17.61 | $17.53 | 3,318,930 |
| 2020-12-25 | $17.41 | $18.13 | $17.39 | $17.66 | $17.58 | 4,057,490 |
| 2020-12-24 | $18.14 | $18.31 | $17.38 | $17.46 | $17.38 | 7,050,630 |
| 2020-12-23 | $19.06 | $19.95 | $18.41 | $18.59 | $18.50 | 6,732,060 |
| 2020-12-22 | $18.80 | $19.30 | $18.42 | $18.76 | $18.67 | 7,116,680 |
| 2020-12-21 | $18.82 | $19.15 | $18.39 | $18.49 | $18.40 | 4,081,350 |
| 2020-12-18 | $19.32 | $19.50 | $18.67 | $18.77 | $18.68 | 3,796,800 |
| 2020-12-17 | $18.31 | $19.60 | $18.31 | $19.28 | $19.19 | 5,590,370 |
| 2020-12-16 | $20.32 | $20.56 | $19.21 | $19.35 | $19.26 | 7,505,190 |
| 2020-12-15 | $20.70 | $21.94 | $20.62 | $20.65 | $20.55 | 9,084,890 |
| 2020-12-14 | $20.10 | $21.43 | $19.91 | $20.64 | $20.54 | 6,390,710 |
| 2020-12-11 | $20.64 | $20.65 | $19.40 | $19.73 | $19.64 | 4,309,370 |
| 2020-12-10 | $19.97 | $20.86 | $19.97 | $20.50 | $20.40 | 3,214,610 |
| 2020-12-09 | $20.48 | $20.99 | $20.00 | $20.00 | $19.90 | 3,365,980 |
| 2020-12-08 | $21.00 | $21.16 | $20.67 | $20.67 | $20.57 | 2,603,800 |
| 2020-12-07 | $21.25 | $21.40 | $20.63 | $20.89 | $20.79 | 4,218,280 |
| 2020-12-04 | $21.63 | $21.77 | $21.17 | $21.45 | $21.35 | 3,891,850 |
| 2020-12-03 | $20.84 | $22.30 | $20.84 | $21.88 | $21.78 | 6,886,130 |
| 2020-12-02 | $21.40 | $21.40 | $20.80 | $20.91 | $20.81 | 4,255,900 |
| 2020-12-01 | $19.84 | $21.25 | $19.81 | $21.23 | $21.13 | 7,491,380 |
| 2020-11-30 | $20.18 | $20.63 | $19.85 | $19.98 | $19.89 | 3,691,830 |
| 2020-11-27 | $20.90 | $20.99 | $20.19 | $20.30 | $20.20 | 3,737,100 |
| 2020-11-26 | $20.61 | $20.85 | $20.18 | $20.83 | $20.73 | 4,094,170 |
| 2020-11-25 | $21.50 | $21.51 | $20.58 | $20.61 | $20.51 | 4,865,600 |
| 2020-11-24 | $21.81 | $22.07 | $21.21 | $21.36 | $21.26 | 5,681,390 |
| 2020-11-23 | $23.34 | $23.34 | $21.54 | $22.02 | $21.92 | 8,898,320 |
| 2020-11-20 | $23.35 | $24.18 | $23.03 | $23.16 | $23.05 | 6,856,450 |
| 2020-11-19 | $22.90 | $24.23 | $22.65 | $23.80 | $23.69 | 8,453,460 |
| 2020-11-18 | $23.30 | $23.78 | $23.12 | $23.26 | $23.15 | 5,218,600 |
| 2020-11-17 | $23.11 | $23.67 | $22.60 | $23.26 | $23.15 | 7,142,360 |
| 2020-11-16 | $24.40 | $25.10 | $23.55 | $23.84 | $23.73 | 7,588,390 |
| 2020-11-13 | $23.52 | $23.95 | $23.32 | $23.55 | $23.44 | 3,608,180 |
| 2020-11-12 | $23.53 | $24.33 | $23.39 | $23.86 | $23.75 | 5,823,050 |
| 2020-11-11 | $24.06 | $24.50 | $23.20 | $23.28 | $23.17 | 5,361,020 |
| 2020-11-10 | $26.00 | $26.00 | $24.12 | $24.31 | $24.19 | 9,205,950 |
| 2020-11-09 | $25.79 | $26.84 | $25.69 | $26.14 | $26.02 | 8,616,860 |
| 2020-11-06 | $27.33 | $27.72 | $25.51 | $25.69 | $25.57 | 10,838,520 |
| 2020-11-05 | $26.69 | $28.25 | $26.21 | $27.49 | $27.36 | 15,645,860 |
| 2020-11-04 | $27.00 | $27.30 | $25.31 | $26.53 | $26.40 | 11,557,460 |
| 2020-11-03 | $25.39 | $27.43 | $25.11 | $26.35 | $26.22 | 14,133,730 |
| 2020-11-02 | $22.94 | $25.97 | $22.81 | $24.90 | $24.78 | 14,340,500 |
| 2020-10-30 | $25.29 | $26.65 | $23.10 | $23.12 | $23.01 | 15,527,880 |
| 2020-10-29 | $25.02 | $27.79 | $25.02 | $26.20 | $26.08 | 15,856,930 |
| 2020-10-28 | $25.51 | $26.80 | $24.70 | $25.91 | $25.79 | 13,919,130 |
| 2020-10-27 | $25.74 | $27.48 | $25.58 | $26.13 | $26.01 | 14,768,810 |
| 2020-10-26 | $25.59 | $26.99 | $25.02 | $26.32 | $26.19 | 13,799,360 |
| 2020-10-23 | $28.40 | $29.10 | $26.00 | $26.50 | $26.37 | 19,713,580 |
| 2020-10-22 | $27.25 | $29.60 | $25.11 | $28.31 | $28.18 | 24,574,940 |
| 2020-10-21 | $26.66 | $31.97 | $26.66 | $28.43 | $28.29 | 33,263,800 |
| 2020-10-20 | $25.62 | $28.47 | $25.60 | $27.31 | $27.18 | 25,588,570 |
| 2020-10-19 | $25.68 | $27.50 | $25.03 | $25.86 | $25.74 | 22,702,130 |
| 2020-10-16 | $26.01 | $28.88 | $25.51 | $25.69 | $25.57 | 31,058,020 |
| 2020-10-15 | $25.00 | $30.39 | $23.77 | $27.83 | $27.70 | 39,356,080 |
| 2020-10-14 | $21.00 | $25.67 | $20.80 | $25.67 | $25.55 | 32,194,200 |
| 2020-10-13 | $20.58 | $21.78 | $19.81 | $21.39 | $21.29 | 17,414,790 |
| 2020-10-12 | $19.72 | $21.33 | $19.30 | $20.79 | $20.69 | 13,922,940 |
| 2020-10-09 | $18.82 | $19.63 | $18.58 | $19.56 | $19.47 | 10,424,490 |
| 2020-10-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.19 | 0 |
| 2020-10-07 | $18.28 | $18.28 | $18.28 | $18.28 | $18.19 | 0 |
| 2020-10-06 | $18.28 | $18.28 | $18.28 | $18.28 | $18.19 | 0 |
| 2020-10-05 | $18.28 | $18.28 | $18.28 | $18.28 | $18.19 | 0 |
| 2020-10-02 | $18.28 | $18.28 | $18.28 | $18.28 | $18.19 | 0 |
| 2020-10-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.19 | 0 |
| 2020-09-30 | $18.89 | $19.17 | $18.12 | $18.28 | $18.19 | 9,185,420 |
| 2020-09-29 | $19.07 | $19.69 | $18.55 | $18.84 | $18.75 | 10,975,270 |
| 2020-09-28 | $21.14 | $21.38 | $18.55 | $19.03 | $18.94 | 15,782,760 |
| 2020-09-25 | $22.33 | $22.78 | $20.69 | $21.30 | $21.20 | 17,442,460 |
| 2020-09-24 | $25.66 | $26.00 | $22.20 | $22.46 | $22.35 | 23,705,040 |
| 2020-09-23 | $26.02 | $27.00 | $25.13 | $26.95 | $26.82 | 24,121,460 |
| 2020-09-22 | $23.10 | $28.55 | $23.08 | $26.40 | $26.27 | 33,329,230 |
| 2020-09-21 | $23.56 | $24.48 | $22.11 | $24.04 | $23.93 | 24,419,260 |
| 2020-09-18 | $24.12 | $25.00 | $22.85 | $23.10 | $22.99 | 28,923,180 |
| 2020-09-17 | $24.00 | $28.80 | $23.61 | $25.34 | $25.22 | 45,547,860 |
| 2020-09-16 | $24.71 | $24.92 | $21.65 | $24.92 | $24.80 | 45,021,490 |
| 2020-09-15 | $18.01 | $20.77 | $18.01 | $20.77 | $20.67 | 10,322,160 |
| 2020-09-14 | $16.80 | $18.18 | $16.70 | $17.31 | $17.23 | 7,491,950 |
| 2020-09-11 | $17.09 | $17.50 | $15.34 | $16.96 | $16.88 | 12,014,880 |
| 2020-09-10 | $20.20 | $21.21 | $18.00 | $18.22 | $18.13 | 17,126,680 |
| 2020-09-09 | $18.60 | $22.57 | $18.41 | $20.96 | $20.86 | 24,484,410 |
| 2020-09-08 | $19.00 | $19.35 | $18.03 | $18.81 | $18.72 | 7,706,140 |
| 2020-09-07 | $19.55 | $20.09 | $19.11 | $19.17 | $19.08 | 8,503,180 |
| 2020-09-04 | $19.27 | $19.55 | $18.73 | $19.41 | $19.32 | 4,800,120 |
| 2020-09-03 | $19.38 | $20.30 | $19.27 | $19.72 | $19.63 | 8,168,020 |
| 2020-09-02 | $19.35 | $19.53 | $18.49 | $19.47 | $19.38 | 6,485,600 |
| 2020-09-01 | $18.87 | $19.43 | $18.87 | $19.22 | $19.13 | 3,660,920 |
| 2020-08-31 | $19.29 | $19.85 | $18.98 | $19.06 | $18.97 | 5,671,200 |
| 2020-08-28 | $18.12 | $19.62 | $18.11 | $19.16 | $19.07 | 7,823,750 |
| 2020-08-27 | $18.79 | $18.79 | $17.84 | $18.24 | $18.15 | 6,206,270 |
| 2020-08-26 | $20.15 | $20.41 | $18.62 | $18.81 | $18.72 | 9,012,570 |
| 2020-08-25 | $18.42 | $20.51 | $18.41 | $20.10 | $20.00 | 11,142,020 |
| 2020-08-24 | $19.37 | $19.37 | $18.00 | $18.69 | $18.60 | 5,581,720 |
| 2020-08-21 | $19.18 | $19.94 | $19.03 | $19.40 | $19.31 | 5,687,860 |
| 2020-08-20 | $19.92 | $20.00 | $18.91 | $19.00 | $18.91 | 5,130,690 |
| 2020-08-19 | $19.53 | $20.59 | $19.35 | $19.91 | $19.82 | 7,552,470 |
| 2020-08-18 | $19.19 | $19.70 | $19.19 | $19.52 | $19.43 | 5,290,480 |
| 2020-08-17 | $18.74 | $19.45 | $18.56 | $19.25 | $19.16 | 5,996,910 |
| 2020-08-14 | $18.57 | $18.79 | $17.84 | $18.66 | $18.57 | 6,158,190 |
| 2020-08-13 | $19.00 | $19.15 | $18.67 | $18.67 | $18.58 | 5,160,380 |
| 2020-08-12 | $19.70 | $19.80 | $18.64 | $18.99 | $18.90 | 8,391,670 |
| 2020-08-11 | $21.59 | $21.73 | $19.85 | $20.01 | $19.91 | 10,639,240 |
| 2020-08-10 | $21.39 | $21.76 | $21.23 | $21.56 | $21.46 | 6,429,600 |
| 2020-08-07 | $21.89 | $22.00 | $20.89 | $21.66 | $21.56 | 11,751,170 |
| 2020-08-06 | $22.80 | $23.20 | $21.65 | $21.89 | $21.79 | 15,716,820 |
| 2020-08-05 | $24.20 | $24.35 | $22.66 | $23.17 | $23.06 | 28,215,430 |
| 2020-08-04 | $22.96 | $25.18 | $22.53 | $25.18 | $25.06 | 32,955,630 |
| 2020-08-03 | $23.09 | $23.51 | $21.81 | $22.89 | $22.78 | 21,222,520 |
| 2020-07-31 | $23.61 | $23.99 | $22.78 | $22.80 | $22.69 | 21,444,610 |
| 2020-07-30 | $22.81 | $24.25 | $22.15 | $23.87 | $23.76 | 26,075,350 |
| 2020-07-29 | $21.79 | $24.41 | $21.53 | $23.25 | $23.14 | 24,830,460 |
| 2020-07-28 | $22.00 | $22.44 | $20.89 | $22.20 | $22.09 | 25,000,260 |
| 2020-07-27 | $24.12 | $24.55 | $23.21 | $23.21 | $23.10 | 9,978,500 |
| 2020-07-24 | $26.87 | $26.87 | $21.99 | $25.79 | $25.67 | 44,501,520 |
| 2020-07-23 | $24.43 | $24.43 | $24.43 | $24.43 | $24.31 | 323,860 |
| 2020-07-22 | $22.21 | $22.21 | $22.21 | $22.21 | $22.10 | 196,730 |
| 2020-07-21 | $20.19 | $20.19 | $20.19 | $20.19 | $20.09 | 225,960 |
| 2020-07-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.26 | 270,350 |
| 2020-07-17 | $16.68 | $16.68 | $16.68 | $16.68 | $16.60 | 286,460 |
| 2020-07-16 | $15.16 | $15.16 | $15.16 | $15.16 | $15.09 | 150,000 |
| 2020-07-15 | $13.78 | $13.78 | $13.78 | $13.78 | $13.71 | 113,090 |
| 2020-07-14 | $12.53 | $12.53 | $12.53 | $12.53 | $12.47 | 116,290 |
| 2020-07-13 | $11.39 | $11.39 | $11.39 | $11.39 | $11.34 | 45,070 |
| 2020-07-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.30 | 40,890 |
| 2020-07-09 | $9.41 | $9.41 | $9.41 | $9.41 | $9.37 | 19,020 |
| 2020-07-08 | $7.13 | $8.55 | $7.13 | $8.55 | $8.51 | 118,020 |
Qingdao Kutesmart Co. Ltd. (300840) News Headlines
Recent Qingdao Kutesmart Co. Ltd. (300840) News
Similar Companies to Qingdao Kutesmart Co. Ltd. (300840) 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 | -- | -- | -- |