NasdaqCM - Nasdaq Real Time Price USD
Scienture Holdings, Inc. (SCNX)
0.8999
-0.0091
(-1.00%)
At close: May 15 at 4:00:00 PM EDT
0.8999
0.00
(0.00%)
After hours: May 15 at 6:52:48 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 0.8800 | 0.9000 | 0.8601 | 0.8999 | 0.8999 | 19,239 |
| May 14, 2025 | 0.8800 | 0.9400 | 0.8700 | 0.9090 | 0.9090 | 52,200 |
| May 13, 2025 | 0.9300 | 0.9300 | 0.8800 | 0.8950 | 0.8950 | 46,600 |
| May 12, 2025 | 0.9270 | 0.9400 | 0.8860 | 0.9400 | 0.9400 | 62,400 |
| May 9, 2025 | 0.9000 | 0.9350 | 0.8820 | 0.9200 | 0.9200 | 70,300 |
| May 8, 2025 | 0.9450 | 0.9450 | 0.9000 | 0.9350 | 0.9350 | 27,800 |
| May 7, 2025 | 0.9140 | 0.9250 | 0.8900 | 0.9000 | 0.9000 | 22,600 |
| May 6, 2025 | 0.8650 | 0.9380 | 0.8650 | 0.9100 | 0.9100 | 74,500 |
| May 5, 2025 | 0.9230 | 0.9550 | 0.9060 | 0.9400 | 0.9400 | 36,100 |
| May 2, 2025 | 0.9340 | 0.9550 | 0.8890 | 0.9510 | 0.9510 | 74,900 |
| May 1, 2025 | 0.9000 | 0.9700 | 0.8890 | 0.9600 | 0.9600 | 92,000 |
| Apr 30, 2025 | 0.9450 | 0.9600 | 0.8450 | 0.9300 | 0.9300 | 100,200 |
| Apr 29, 2025 | 0.9400 | 1.0070 | 0.9200 | 0.9440 | 0.9440 | 70,000 |
| Apr 28, 2025 | 1.0300 | 1.0300 | 0.9420 | 1.0100 | 1.0100 | 45,600 |
| Apr 25, 2025 | 0.9400 | 1.0000 | 0.9350 | 0.9900 | 0.9900 | 66,100 |
| Apr 24, 2025 | 0.9000 | 0.9600 | 0.8550 | 0.9500 | 0.9500 | 114,400 |
| Apr 23, 2025 | 0.8470 | 0.8980 | 0.8210 | 0.8780 | 0.8780 | 74,300 |
| Apr 22, 2025 | 0.8440 | 0.8910 | 0.8030 | 0.8580 | 0.8580 | 74,400 |
| Apr 21, 2025 | 0.8600 | 0.9000 | 0.8180 | 0.8390 | 0.8390 | 93,500 |
| Apr 17, 2025 | 0.8760 | 0.8760 | 0.8310 | 0.8680 | 0.8680 | 32,200 |
| Apr 16, 2025 | 0.8800 | 0.9370 | 0.8370 | 0.9030 | 0.9030 | 86,800 |
| Apr 15, 2025 | 0.8800 | 0.9760 | 0.8710 | 0.9370 | 0.9370 | 151,600 |
| Apr 14, 2025 | 0.7820 | 0.8880 | 0.7820 | 0.8800 | 0.8800 | 232,400 |
| Apr 11, 2025 | 0.8010 | 0.8260 | 0.7050 | 0.7820 | 0.7820 | 159,900 |
| Apr 10, 2025 | 0.8900 | 0.8900 | 0.7670 | 0.8170 | 0.8170 | 181,800 |
| Apr 9, 2025 | 0.8350 | 0.8500 | 0.6900 | 0.8500 | 0.8500 | 274,100 |
| Apr 8, 2025 | 0.9400 | 0.9800 | 0.8300 | 0.8540 | 0.8540 | 188,400 |
| Apr 7, 2025 | 0.9170 | 0.9780 | 0.8720 | 0.9300 | 0.9300 | 182,300 |
| Apr 4, 2025 | 1.0100 | 1.0300 | 0.9600 | 0.9630 | 0.9630 | 418,100 |
| Apr 3, 2025 | 1.2000 | 1.2200 | 1.0100 | 1.0400 | 1.0400 | 507,300 |
| Apr 2, 2025 | 1.3000 | 1.3460 | 1.2000 | 1.2400 | 1.2400 | 416,500 |
| Apr 1, 2025 | 1.4300 | 1.4800 | 1.3000 | 1.3400 | 1.3400 | 281,600 |
| Mar 31, 2025 | 1.5500 | 1.5500 | 1.3200 | 1.4400 | 1.4400 | 232,600 |
| Mar 28, 2025 | 1.6600 | 1.6630 | 1.1700 | 1.5500 | 1.5500 | 1,058,000 |
| Mar 27, 2025 | 1.7000 | 1.7090 | 1.6100 | 1.6500 | 1.6500 | 358,800 |
| Mar 26, 2025 | 1.8100 | 1.8800 | 1.6500 | 1.7100 | 1.7100 | 689,100 |
| Mar 25, 2025 | 1.9850 | 2.0000 | 1.7600 | 1.7700 | 1.7700 | 863,200 |
| Mar 24, 2025 | 1.9300 | 2.0600 | 1.8500 | 1.9100 | 1.9100 | 1,038,500 |
| Mar 21, 2025 | 1.7500 | 2.1600 | 1.6200 | 2.0100 | 2.0100 | 2,602,700 |
| Mar 20, 2025 | 1.7600 | 1.9000 | 1.5300 | 1.6900 | 1.6900 | 1,865,100 |
| Mar 19, 2025 | 1.8650 | 2.0690 | 1.6900 | 1.9000 | 1.9000 | 18,347,400 |
| Mar 18, 2025 | 3.0300 | 3.1700 | 1.5300 | 1.5900 | 1.5900 | 62,793,500 |
| Mar 17, 2025 | 1.6800 | 2.6000 | 1.5100 | 2.4800 | 2.4800 | 26,794,100 |
| Mar 14, 2025 | 1.3000 | 1.5800 | 1.2000 | 1.4900 | 1.4900 | 580,600 |
| Mar 13, 2025 | 1.2700 | 1.3500 | 1.0000 | 1.2400 | 1.2400 | 4,022,500 |
| Mar 12, 2025 | 1.2200 | 1.3380 | 1.1300 | 1.2600 | 1.2600 | 242,200 |
| Mar 11, 2025 | 1.2900 | 1.3900 | 1.2050 | 1.2600 | 1.2600 | 210,800 |
| Mar 10, 2025 | 1.5000 | 1.5400 | 1.3500 | 1.4100 | 1.4100 | 399,300 |
| Mar 7, 2025 | 2.0900 | 2.1500 | 1.5100 | 1.5800 | 1.5800 | 1,592,900 |
| Mar 6, 2025 | 3.2500 | 3.6100 | 2.2600 | 2.4100 | 2.4100 | 49,208,800 |
| Mar 5, 2025 | 2.2900 | 2.4200 | 2.2000 | 2.2000 | 2.2000 | 4,900 |
| Mar 4, 2025 | 2.4500 | 2.4500 | 2.0090 | 2.1200 | 2.1200 | 7,300 |
| Mar 3, 2025 | 2.7800 | 2.7800 | 2.4300 | 2.4800 | 2.4800 | 3,300 |
| Feb 28, 2025 | 2.7800 | 2.7800 | 2.2500 | 2.6500 | 2.6500 | 3,800 |
| Feb 27, 2025 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Feb 26, 2025 | 2.6800 | 2.7700 | 2.4620 | 2.6400 | 2.6400 | 4,000 |
| Feb 25, 2025 | 2.5000 | 2.6350 | 2.5000 | 2.5750 | 2.5750 | 5,000 |
| Feb 24, 2025 | 2.9080 | 2.9300 | 2.6500 | 2.6500 | 2.6500 | 4,900 |
| Feb 21, 2025 | 2.6600 | 2.7960 | 2.6600 | 2.7960 | 2.7960 | 1,400 |
| Feb 20, 2025 | 2.9400 | 2.9900 | 2.6050 | 2.7300 | 2.7300 | 18,000 |
| Feb 19, 2025 | 3.2700 | 3.2700 | 2.8100 | 2.8500 | 2.8500 | 25,300 |
| Feb 18, 2025 | 3.1000 | 3.1450 | 3.0300 | 3.0300 | 3.0300 | 3,300 |
| Feb 14, 2025 | 3.2670 | 3.2670 | 3.0970 | 3.1480 | 3.1480 | 3,300 |
| Feb 13, 2025 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 900 |
| Feb 12, 2025 | 3.2000 | 3.2000 | 3.0100 | 3.0100 | 3.0100 | 4,000 |
| Feb 11, 2025 | 3.1520 | 3.7000 | 3.1000 | 3.2500 | 3.2500 | 51,500 |
| Feb 10, 2025 | 3.3400 | 3.4400 | 3.1300 | 3.2700 | 3.2700 | 7,100 |
| Feb 7, 2025 | 3.0700 | 3.6500 | 3.0700 | 3.4500 | 3.4500 | 6,100 |
| Feb 6, 2025 | 3.5700 | 3.6100 | 3.2000 | 3.3000 | 3.3000 | 18,100 |
| Feb 5, 2025 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 1,700 |
| Feb 4, 2025 | 3.8000 | 3.8000 | 3.5450 | 3.5500 | 3.5500 | 5,200 |
| Feb 3, 2025 | 3.8100 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 7,300 |
| Jan 31, 2025 | 3.8400 | 3.8700 | 3.6000 | 3.8700 | 3.8700 | 9,500 |
| Jan 30, 2025 | 3.7000 | 4.0100 | 3.4800 | 3.9000 | 3.9000 | 8,900 |
| Jan 29, 2025 | 3.7570 | 4.1000 | 3.5000 | 3.8700 | 3.8700 | 19,700 |
| Jan 28, 2025 | 4.1300 | 4.1300 | 3.6830 | 3.7200 | 3.7200 | 3,100 |
| Jan 27, 2025 | 4.3100 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 9,300 |
| Jan 24, 2025 | 4.1000 | 4.3600 | 4.1000 | 4.3600 | 4.3600 | 2,800 |
| Jan 23, 2025 | 4.1040 | 4.4600 | 4.0340 | 4.1950 | 4.1950 | 43,400 |
| Jan 22, 2025 | 4.3700 | 4.3700 | 4.2400 | 4.3700 | 4.3700 | 1,300 |
| Jan 21, 2025 | 4.2800 | 4.5000 | 4.1000 | 4.5000 | 4.5000 | 8,900 |
| Jan 17, 2025 | 4.7500 | 5.1590 | 4.5000 | 4.6250 | 4.6250 | 4,200 |
| Jan 16, 2025 | 4.2000 | 4.9630 | 4.2000 | 4.5700 | 4.5700 | 20,800 |
| Jan 15, 2025 | 3.9000 | 4.2980 | 3.9000 | 4.2100 | 4.2100 | 6,800 |
| Jan 14, 2025 | 4.2500 | 4.4800 | 3.9400 | 4.1400 | 4.1400 | 20,000 |
| Jan 13, 2025 | 4.8200 | 4.8200 | 4.1500 | 4.6500 | 4.6500 | 9,600 |
| Jan 10, 2025 | 5.0000 | 5.0440 | 4.4120 | 4.7500 | 4.7500 | 9,000 |
| Jan 8, 2025 | 5.2400 | 5.2670 | 5.0100 | 5.0700 | 5.0700 | 5,000 |
| Jan 7, 2025 | 5.7700 | 5.9800 | 5.3400 | 5.4000 | 5.4000 | 9,000 |
| Jan 6, 2025 | 6.4000 | 6.4070 | 5.5990 | 5.8100 | 5.8100 | 11,300 |
| Jan 3, 2025 | 5.8490 | 6.1800 | 5.8490 | 6.0500 | 6.0500 | 6,300 |
| Jan 2, 2025 | 6.2620 | 6.3900 | 6.0000 | 6.0030 | 6.0030 | 3,800 |
| Dec 31, 2024 | 6.4100 | 6.4470 | 6.0000 | 6.0500 | 6.0500 | 4,200 |
| Dec 30, 2024 | 6.3000 | 6.5600 | 6.0600 | 6.2000 | 6.2000 | 16,700 |
| Dec 27, 2024 | 6.7000 | 6.8700 | 6.0610 | 6.2000 | 6.2000 | 7,200 |
| Dec 26, 2024 | 7.6880 | 7.6880 | 6.4500 | 6.6500 | 6.6500 | 10,700 |
| Dec 24, 2024 | 7.4000 | 7.4870 | 7.4000 | 7.4870 | 7.4870 | 1,800 |
| Dec 23, 2024 | 7.7080 | 8.0000 | 7.5700 | 7.5700 | 7.5700 | 4,200 |
| Dec 20, 2024 | 7.5500 | 8.1500 | 7.5500 | 7.5800 | 7.5800 | 34,600 |
| Dec 19, 2024 | 7.9900 | 8.1900 | 7.4610 | 8.1300 | 8.1300 | 5,000 |
| Dec 18, 2024 | 7.2730 | 8.1900 | 7.2730 | 7.8000 | 7.8000 | 20,200 |
| Dec 17, 2024 | 7.6900 | 8.0000 | 7.6250 | 8.0000 | 8.0000 | 6,000 |
| Dec 16, 2024 | 7.4300 | 8.0000 | 7.2300 | 7.7800 | 7.7800 | 25,100 |
| Dec 13, 2024 | 7.6300 | 8.1300 | 7.3900 | 7.4700 | 7.4700 | 9,300 |
| Dec 12, 2024 | 8.0500 | 8.0500 | 7.8200 | 7.8200 | 7.8200 | 3,500 |
| Dec 11, 2024 | 7.4300 | 8.2300 | 7.2750 | 8.0700 | 8.0700 | 12,900 |
| Dec 10, 2024 | 6.7670 | 7.9800 | 6.7670 | 7.8900 | 7.8900 | 12,200 |
| Dec 9, 2024 | 6.6700 | 7.4100 | 6.6110 | 7.4100 | 7.4100 | 11,600 |
| Dec 6, 2024 | 7.0110 | 7.3400 | 6.5850 | 6.6700 | 6.6700 | 12,300 |
| Dec 5, 2024 | 7.2200 | 7.8650 | 7.1800 | 7.2900 | 7.2900 | 10,100 |
| Dec 4, 2024 | 7.4100 | 7.9900 | 7.3500 | 7.4300 | 7.4300 | 9,300 |
| Dec 3, 2024 | 7.4100 | 8.7200 | 7.3000 | 7.4000 | 7.4000 | 21,700 |
| Dec 2, 2024 | 7.6300 | 8.0700 | 7.4500 | 7.7150 | 7.7150 | 15,900 |
| Nov 29, 2024 | 7.5000 | 7.6000 | 7.3400 | 7.3500 | 7.3500 | 2,000 |
| Nov 27, 2024 | 7.4600 | 7.8200 | 7.4600 | 7.8100 | 7.8100 | 8,800 |
| Nov 26, 2024 | 7.5700 | 7.6200 | 7.1000 | 7.2300 | 7.2300 | 11,900 |
| Nov 25, 2024 | 7.5000 | 7.9300 | 7.5000 | 7.6400 | 7.6400 | 12,100 |
| Nov 22, 2024 | 8.0900 | 8.4100 | 7.5300 | 7.5400 | 7.5400 | 30,900 |
| Nov 21, 2024 | 8.3700 | 8.3700 | 7.8000 | 8.1000 | 8.1000 | 4,000 |
| Nov 20, 2024 | 7.9280 | 8.3800 | 7.7800 | 8.3800 | 8.3800 | 10,000 |
| Nov 19, 2024 | 8.2100 | 8.3090 | 7.9010 | 8.0600 | 8.0600 | 9,700 |
| Nov 18, 2024 | 8.4000 | 8.4000 | 7.6980 | 8.3600 | 8.3600 | 5,200 |
| Nov 15, 2024 | 7.6200 | 8.0700 | 7.6200 | 8.0000 | 8.0000 | 7,300 |
| Nov 14, 2024 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | 2,100 |
| Nov 13, 2024 | 8.3000 | 8.3000 | 7.9940 | 8.1400 | 8.1400 | 6,300 |
| Nov 12, 2024 | 7.8100 | 8.3900 | 7.8100 | 8.3900 | 8.3900 | 6,400 |
| Nov 11, 2024 | 7.9400 | 8.4500 | 7.9000 | 8.1100 | 8.1100 | 9,000 |
| Nov 8, 2024 | 8.1700 | 8.2550 | 7.8690 | 7.9400 | 7.9400 | 11,400 |
| Nov 7, 2024 | 8.2000 | 8.4400 | 8.0600 | 8.1300 | 8.1300 | 5,700 |
| Nov 6, 2024 | 7.7100 | 8.3500 | 7.7100 | 8.0600 | 8.0600 | 10,100 |
| Nov 5, 2024 | 8.0000 | 8.8100 | 7.7800 | 7.8300 | 7.8300 | 32,500 |
| Nov 4, 2024 | 7.3650 | 8.7500 | 7.3650 | 8.1150 | 8.1150 | 38,200 |
| Nov 1, 2024 | 7.2900 | 8.2700 | 7.2000 | 7.2100 | 7.2100 | 12,000 |
| Oct 31, 2024 | 8.4900 | 8.7200 | 7.2600 | 7.3500 | 7.3500 | 60,600 |
| Oct 30, 2024 | 8.6100 | 8.9700 | 7.8900 | 7.9800 | 7.9800 | 15,000 |
| Oct 29, 2024 | 8.3500 | 9.5500 | 8.1500 | 9.0190 | 9.0190 | 38,500 |
| Oct 28, 2024 | 7.2200 | 8.4100 | 7.2200 | 8.2000 | 8.2000 | 36,000 |
| Oct 25, 2024 | 7.2500 | 7.4000 | 7.1000 | 7.4000 | 7.4000 | 40,500 |
| Oct 24, 2024 | 7.1920 | 7.3500 | 7.1250 | 7.3500 | 7.3500 | 6,500 |
| Oct 23, 2024 | 7.0800 | 7.1850 | 7.0340 | 7.1300 | 7.1300 | 8,000 |
| Oct 22, 2024 | 6.6000 | 7.1900 | 6.5000 | 7.1900 | 7.1900 | 14,300 |
| Oct 21, 2024 | 6.6300 | 6.9500 | 6.5850 | 6.7000 | 6.7000 | 6,800 |
| Oct 18, 2024 | 7.0000 | 7.0000 | 6.5500 | 6.7400 | 6.7400 | 12,700 |
| Oct 17, 2024 | 6.9940 | 6.9940 | 6.8700 | 6.9000 | 6.9000 | 5,700 |
| Oct 16, 2024 | 7.0300 | 7.0300 | 6.9300 | 7.0000 | 7.0000 | 3,100 |
| Oct 15, 2024 | 6.9500 | 6.9700 | 6.9200 | 6.9200 | 6.9200 | 3,000 |
| Oct 14, 2024 | 7.0800 | 7.2400 | 7.0320 | 7.0850 | 7.0850 | 8,300 |
| Oct 11, 2024 | 7.4200 | 7.4200 | 7.0200 | 7.2400 | 7.2400 | 3,100 |
| Oct 10, 2024 | 7.0000 | 7.0300 | 6.9500 | 6.9700 | 6.9700 | 4,500 |
| Oct 9, 2024 | 7.2500 | 7.2500 | 6.9500 | 7.1240 | 7.1240 | 2,900 |
| Oct 8, 2024 | 7.1100 | 7.2400 | 6.9100 | 7.2400 | 7.2400 | 10,200 |
| Oct 7, 2024 | 7.0600 | 7.1400 | 6.9900 | 6.9900 | 6.9900 | 6,500 |
| Oct 4, 2024 | 7.2900 | 7.3400 | 7.0000 | 7.0300 | 7.0300 | 6,100 |
| Oct 3, 2024 | 7.0000 | 7.3600 | 7.0000 | 7.0400 | 7.0400 | 8,600 |
| Oct 2, 2024 | 7.2900 | 7.3580 | 7.0200 | 7.3100 | 7.3100 | 13,300 |
| Oct 1, 2024 | 7.2700 | 7.5400 | 6.9600 | 7.2900 | 7.2900 | 11,100 |
| Sep 30, 2024 | 7.2600 | 7.6000 | 6.9570 | 7.5800 | 7.5800 | 27,300 |
| Sep 27, 2024 | 6.8990 | 7.4600 | 6.8990 | 7.4600 | 7.4600 | 10,900 |
| Sep 26, 2024 | 7.1210 | 7.5000 | 7.0600 | 7.3200 | 7.3200 | 12,700 |
| Sep 25, 2024 | 7.6410 | 7.6410 | 7.1300 | 7.4800 | 7.4800 | 8,800 |
| Sep 24, 2024 | 7.1500 | 7.5390 | 7.1500 | 7.5390 | 7.5390 | 7,400 |
| Sep 23, 2024 | 7.5900 | 7.9900 | 7.0200 | 7.3800 | 7.3800 | 20,500 |
| Sep 20, 2024 | 7.2500 | 7.7000 | 7.0600 | 7.5900 | 7.5900 | 19,000 |
| Sep 19, 2024 | 7.1100 | 7.3500 | 6.9410 | 7.2400 | 7.2400 | 5,400 |
| Sep 18, 2024 | 7.1600 | 7.3500 | 6.8600 | 6.9000 | 6.9000 | 18,200 |
| Sep 17, 2024 | 7.2600 | 7.5100 | 6.8460 | 7.0700 | 7.0700 | 29,900 |
| Sep 16, 2024 | 7.3910 | 7.3910 | 6.8700 | 7.3700 | 7.3700 | 12,600 |
| Sep 13, 2024 | 6.9000 | 7.4350 | 6.9000 | 7.3300 | 7.3300 | 20,300 |
| Sep 12, 2024 | 7.1600 | 7.2800 | 6.8000 | 6.8000 | 6.8000 | 13,700 |
| Sep 11, 2024 | 6.7100 | 7.1500 | 6.4500 | 7.0600 | 7.0600 | 9,200 |
| Sep 10, 2024 | 6.8600 | 6.8600 | 6.5200 | 6.5600 | 6.5600 | 3,600 |
| Sep 9, 2024 | 6.7450 | 6.7600 | 6.4400 | 6.4400 | 6.4400 | 4,100 |
| Sep 6, 2024 | 7.8300 | 8.0000 | 6.4300 | 6.4300 | 6.4300 | 23,900 |
| Sep 5, 2024 | 7.4200 | 7.6300 | 7.0110 | 7.0600 | 7.0600 | 38,500 |
| Sep 4, 2024 | 7.3880 | 7.5000 | 7.2500 | 7.2800 | 7.2800 | 9,200 |
| Sep 3, 2024 | 7.4700 | 7.7050 | 7.2100 | 7.5700 | 7.5700 | 15,000 |
| Aug 30, 2024 | 7.6900 | 8.0000 | 7.5600 | 7.9000 | 7.9000 | 6,300 |
| Aug 29, 2024 | 7.7200 | 7.8600 | 7.4500 | 7.6900 | 7.6900 | 15,900 |
| Aug 28, 2024 | 7.6000 | 8.1530 | 7.6000 | 7.7200 | 7.7200 | 8,200 |
| Aug 27, 2024 | 7.6450 | 7.9000 | 7.5800 | 7.7400 | 7.7400 | 66,200 |
| Aug 26, 2024 | 7.9200 | 8.3100 | 7.3800 | 7.4900 | 7.4900 | 16,600 |
| Aug 23, 2024 | 8.1500 | 8.2700 | 7.8800 | 7.9100 | 7.9100 | 14,000 |
| Aug 22, 2024 | 8.3700 | 8.5400 | 8.0110 | 8.2700 | 8.2700 | 10,900 |
| Aug 21, 2024 | 8.4200 | 8.5800 | 8.1200 | 8.2500 | 8.2500 | 19,400 |
| Aug 20, 2024 | 8.4700 | 8.7230 | 7.8700 | 8.3000 | 8.3000 | 76,000 |
| Aug 19, 2024 | 10.0100 | 10.2300 | 8.0800 | 8.3700 | 8.3700 | 235,500 |
| Aug 16, 2024 | 7.2500 | 8.4000 | 7.1700 | 8.3700 | 8.3700 | 51,600 |
| Aug 15, 2024 | 7.9000 | 8.0700 | 7.0400 | 7.2200 | 7.2200 | 95,800 |
| Aug 14, 2024 | 6.9500 | 7.8000 | 6.9500 | 7.6900 | 7.6900 | 19,200 |
| Aug 13, 2024 | 6.4700 | 7.3000 | 6.4000 | 6.9000 | 6.9000 | 28,700 |
| Aug 12, 2024 | 6.8900 | 6.8900 | 6.2900 | 6.4000 | 6.4000 | 28,800 |
| Aug 9, 2024 | 6.4000 | 6.9010 | 6.3600 | 6.3600 | 6.3600 | 22,900 |
| Aug 8, 2024 | 6.9440 | 7.4560 | 6.3900 | 6.4700 | 6.4700 | 112,500 |
| Aug 7, 2024 | 6.9100 | 7.7000 | 6.7800 | 6.8100 | 6.8100 | 34,200 |
| Aug 6, 2024 | 7.2600 | 7.7800 | 6.5800 | 6.7700 | 6.7700 | 88,700 |
| Aug 5, 2024 | 7.2900 | 8.0200 | 6.7500 | 6.8400 | 6.8400 | 46,600 |
| Aug 2, 2024 | 8.5200 | 9.0950 | 7.5300 | 8.1100 | 8.1100 | 37,400 |
| Aug 1, 2024 | 9.1600 | 9.4100 | 8.5000 | 8.8800 | 8.8800 | 41,100 |
| Jul 31, 2024 | 9.5100 | 10.3000 | 9.1100 | 9.6800 | 9.6800 | 65,300 |
| Jul 30, 2024 | 11.3800 | 11.7340 | 8.5800 | 8.9700 | 8.9700 | 125,100 |
| Jul 29, 2024 | 12.3600 | 13.4200 | 10.7800 | 11.8900 | 11.8900 | 90,600 |
| Jul 26, 2024 | 13.6900 | 14.8400 | 12.3200 | 12.7900 | 12.7900 | 781,300 |
| Jul 25, 2024 | 11.1400 | 11.9150 | 11.0200 | 11.6300 | 11.6300 | 47,100 |
| Jul 24, 2024 | 11.4900 | 12.5500 | 10.3400 | 11.7900 | 11.7900 | 113,400 |
| Jul 23, 2024 | 12.4000 | 13.4540 | 12.0100 | 12.1800 | 12.1800 | 36,700 |
| Jul 22, 2024 | 14.6100 | 15.0000 | 11.0600 | 12.1400 | 12.1400 | 136,000 |
| Jul 19, 2024 | 1.5 Dividend | |||||
| Jul 19, 2024 | 20.5000 | 21.0000 | 13.0100 | 14.7400 | 14.7400 | 223,200 |
| Jul 18, 2024 | 21.5100 | 23.7700 | 21.5100 | 22.4200 | 20.9200 | 165,900 |
| Jul 17, 2024 | 20.3200 | 23.2900 | 20.0600 | 21.3600 | 19.9309 | 115,900 |
| Jul 16, 2024 | 20.5300 | 21.4900 | 19.2500 | 20.1800 | 18.8299 | 150,200 |
| Jul 15, 2024 | 17.1500 | 21.5000 | 16.9730 | 20.9900 | 19.5857 | 153,400 |
| Jul 12, 2024 | 17.7100 | 17.7650 | 16.0500 | 16.9400 | 15.8066 | 44,700 |
| Jul 11, 2024 | 16.8200 | 19.2000 | 16.5000 | 18.4200 | 17.1876 | 132,600 |
| Jul 10, 2024 | 16.3600 | 17.0000 | 15.5300 | 17.0000 | 15.8626 | 23,700 |
| Jul 9, 2024 | 17.0000 | 17.0000 | 15.8800 | 16.3550 | 15.2608 | 49,900 |
| Jul 8, 2024 | 17.0700 | 17.0700 | 15.0000 | 15.5300 | 14.4910 | 71,500 |
| Jul 5, 2024 | 16.9000 | 17.5050 | 16.0000 | 16.9300 | 15.7973 | 30,600 |
| Jul 3, 2024 | 17.5100 | 18.5000 | 16.1290 | 17.6500 | 16.4691 | 57,600 |
| Jul 2, 2024 | 14.6800 | 19.2000 | 14.0000 | 18.4900 | 17.2529 | 397,700 |
| Jul 1, 2024 | 10.7800 | 14.7500 | 10.4760 | 14.2200 | 13.2686 | 248,000 |
| Jun 28, 2024 | 11.6600 | 11.6600 | 9.2100 | 11.1700 | 10.4227 | 175,900 |
| Jun 27, 2024 | 14.6500 | 15.4500 | 12.0000 | 13.1600 | 12.2795 | 329,600 |
| Jun 26, 2024 | 8.8500 | 11.9400 | 8.7550 | 11.8500 | 11.0572 | 383,700 |
| Jun 25, 2024 | 8.4100 | 9.0900 | 8.4100 | 8.7700 | 8.1832 | 34,800 |
| Jun 24, 2024 | 8.7900 | 8.8000 | 8.2600 | 8.4200 | 7.8567 | 25,400 |
| Jun 21, 2024 | 8.8800 | 9.1000 | 8.0400 | 9.1000 | 8.4912 | 69,200 |
| Jun 20, 2024 | 9.2200 | 9.6100 | 8.7000 | 9.2000 | 8.5845 | 99,400 |
| Jun 18, 2024 | 9.6500 | 11.2700 | 8.0400 | 9.6500 | 9.0044 | 1,560,200 |
| Jun 17, 2024 | 6.7200 | 10.9000 | 6.6400 | 9.2400 | 8.6218 | 2,706,000 |
| Jun 14, 2024 | 6.5000 | 6.5950 | 6.5000 | 6.5950 | 6.1538 | 2,200 |
| Jun 13, 2024 | 6.4100 | 6.5000 | 6.3200 | 6.3400 | 5.9158 | 5,000 |
| Jun 12, 2024 | 6.8000 | 6.8000 | 5.8870 | 6.5150 | 6.0791 | 5,200 |
| Jun 11, 2024 | 6.3000 | 6.9200 | 6.3000 | 6.7300 | 6.2797 | 4,700 |
| Jun 10, 2024 | 6.3500 | 6.5000 | 5.8930 | 5.9450 | 5.5473 | 4,700 |
| Jun 7, 2024 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | 6.0651 | 5,400 |
| Jun 6, 2024 | 6.8300 | 6.8500 | 6.6500 | 6.7500 | 6.2984 | 3,000 |
| Jun 5, 2024 | 6.8500 | 6.9900 | 6.6800 | 6.9400 | 6.4757 | 4,500 |
| Jun 4, 2024 | 6.5000 | 6.9760 | 6.5000 | 6.6600 | 6.2144 | 7,000 |
| Jun 3, 2024 | 6.4900 | 6.8620 | 6.2900 | 6.8100 | 6.3544 | 7,200 |
| May 31, 2024 | 7.3900 | 7.4300 | 6.5700 | 6.5700 | 6.1304 | 19,500 |
| May 30, 2024 | 6.0900 | 7.0000 | 5.8500 | 6.9100 | 6.4477 | 43,600 |
| May 29, 2024 | 5.8500 | 6.0700 | 5.7100 | 6.0300 | 5.6266 | 9,600 |
| May 28, 2024 | 5.6000 | 6.0000 | 5.6000 | 5.9000 | 5.5053 | 4,900 |
| May 24, 2024 | 5.9600 | 6.0700 | 5.6000 | 5.6500 | 5.2720 | 11,900 |
| May 23, 2024 | 5.8400 | 6.1000 | 5.8400 | 6.0500 | 5.6452 | 1,700 |
| May 22, 2024 | 5.6700 | 6.0600 | 5.6700 | 6.0500 | 5.6452 | 2,100 |
| May 21, 2024 | 5.8000 | 5.8900 | 5.6500 | 5.8800 | 5.4866 | 4,100 |
| May 20, 2024 | 5.5600 | 5.9840 | 5.5600 | 5.7500 | 5.3653 | 13,000 |
| May 17, 2024 | 5.8000 | 6.0500 | 5.4000 | 5.8400 | 5.4493 | 15,400 |
| May 16, 2024 | 5.7900 | 6.0100 | 5.6200 | 5.6200 | 5.2440 | 6,000 |