HFT Investment Management Co. Ltd. (511180) Exchange: SHG
Data as of July 10, 2025
$11.48 ($0.02) 0.14%
HFT Investment Management Co. Ltd. - Daily Information
Click for more stock information on HFT Investment Management Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $11.46 |
| Previous Close | $11.48 |
| High | $11.49 |
| Low | $11.45 |
| Adjusted Open | $11.46 |
| Previous Adjusted Close | $11.48 |
| Adjusted High | $11.49 |
| Adjusted Low | $11.45 |
About HFT Investment Management Co. Ltd. (511180)
HFT Investment Management Co. Ltd.
Invest in HFT Investment Management Co. Ltd. (511180)
Historical Stock Data for HFT Investment Management Co. Ltd. (511180)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $11.46 | $11.49 | $11.45 | $11.48 | $11.48 | 45,509,640 |
| 2025-05-29 | $11.41 | $11.47 | $11.41 | $11.46 | $11.46 | 41,079,600 |
| 2025-05-28 | $11.39 | $11.42 | $11.39 | $11.41 | $11.41 | 51,291,760 |
| 2025-05-27 | $11.40 | $11.41 | $11.38 | $11.39 | $11.39 | 85,769,930 |
| 2025-05-26 | $11.44 | $11.44 | $11.39 | $11.40 | $11.40 | 38,780,120 |
| 2025-05-23 | $11.48 | $11.49 | $11.44 | $11.44 | $11.44 | 42,784,550 |
| 2025-05-22 | $11.49 | $11.51 | $11.47 | $11.48 | $11.48 | 41,682,090 |
| 2025-05-21 | $11.45 | $11.49 | $11.45 | $11.49 | $11.49 | 44,657,790 |
| 2025-05-20 | $11.43 | $11.46 | $11.43 | $11.46 | $11.46 | 34,408,970 |
| 2025-05-19 | $11.42 | $11.44 | $11.40 | $11.43 | $11.43 | 73,428,560 |
| 2025-05-16 | $11.44 | $11.46 | $11.40 | $11.42 | $11.42 | 41,662,650 |
| 2025-05-15 | $11.48 | $11.50 | $11.42 | $11.45 | $11.45 | 43,665,110 |
| 2025-05-14 | $11.47 | $11.51 | $11.43 | $11.48 | $11.48 | 59,331,590 |
| 2025-05-13 | $11.47 | $11.49 | $11.45 | $11.47 | $11.47 | 30,906,200 |
| 2025-05-12 | $11.40 | $11.45 | $11.40 | $11.45 | $11.45 | 39,555,690 |
| 2025-05-09 | $11.38 | $11.40 | $11.35 | $11.39 | $11.39 | 28,430,100 |
| 2025-05-08 | $11.31 | $11.39 | $11.31 | $11.38 | $11.38 | 51,285,310 |
| 2025-05-07 | $11.34 | $11.36 | $11.31 | $11.31 | $11.31 | 36,387,700 |
| 2025-05-06 | $11.27 | $11.33 | $11.25 | $11.31 | $11.31 | 41,676,810 |
| 2025-04-30 | $11.27 | $11.27 | $11.23 | $11.26 | $11.26 | 58,929,380 |
| 2025-04-29 | $11.25 | $11.28 | $11.24 | $11.27 | $11.27 | 32,444,840 |
| 2025-04-28 | $11.28 | $11.29 | $11.20 | $11.24 | $11.24 | 43,136,180 |
| 2025-04-25 | $11.27 | $11.30 | $11.27 | $11.29 | $11.29 | 91,635,640 |
| 2025-04-24 | $11.28 | $11.30 | $11.27 | $11.27 | $11.27 | 38,557,480 |
| 2025-04-23 | $11.28 | $11.29 | $11.25 | $11.28 | $11.28 | 39,392,160 |
| 2025-04-22 | $11.22 | $11.27 | $11.22 | $11.26 | $11.26 | 29,854,310 |
| 2025-04-21 | $11.20 | $11.24 | $11.20 | $11.23 | $11.23 | 59,623,250 |
| 2025-04-18 | $11.20 | $11.23 | $11.20 | $11.21 | $11.21 | 45,106,890 |
| 2025-04-17 | $11.18 | $11.22 | $11.16 | $11.21 | $11.21 | 53,028,580 |
| 2025-04-16 | $11.22 | $11.22 | $11.17 | $11.19 | $11.19 | 35,024,480 |
| 2025-04-15 | $11.24 | $11.25 | $11.21 | $11.23 | $11.23 | 81,478,010 |
| 2025-04-14 | $11.28 | $11.28 | $11.23 | $11.24 | $11.24 | 105,543,950 |
| 2025-04-11 | $11.28 | $11.30 | $11.19 | $11.25 | $11.25 | 55,837,800 |
| 2025-04-10 | $11.25 | $12.00 | $11.24 | $11.29 | $11.29 | 115,120,480 |
| 2025-04-09 | $11.13 | $11.31 | $11.04 | $11.20 | $11.20 | 86,187,080 |
| 2025-04-08 | $11.22 | $11.22 | $11.11 | $11.14 | $11.14 | 78,064,990 |
| 2025-04-07 | $11.00 | $11.26 | $11.00 | $11.05 | $11.05 | 132,476,640 |
| 2025-04-03 | $11.42 | $11.42 | $11.38 | $11.41 | $11.41 | 76,271,160 |
| 2025-04-02 | $11.43 | $11.46 | $11.41 | $11.43 | $11.43 | 53,090,200 |
| 2025-04-01 | $11.40 | $11.45 | $11.40 | $11.43 | $11.43 | 58,057,930 |
| 2025-03-31 | $11.45 | $11.45 | $11.37 | $11.39 | $11.39 | 70,369,280 |
| 2025-03-28 | $11.49 | $11.49 | $11.43 | $11.45 | $11.45 | 48,316,320 |
| 2025-03-27 | $11.49 | $11.51 | $11.44 | $11.48 | $11.48 | 26,883,600 |
| 2025-03-26 | $11.48 | $11.51 | $11.48 | $11.49 | $11.49 | 98,507,020 |
| 2025-03-25 | $11.44 | $11.50 | $11.44 | $11.48 | $11.48 | 62,310,010 |
| 2025-03-24 | $11.46 | $11.47 | $11.40 | $11.44 | $11.44 | 89,270,840 |
| 2025-03-21 | $11.54 | $11.56 | $11.43 | $11.46 | $11.46 | 84,497,070 |
| 2025-03-20 | $11.57 | $11.58 | $11.54 | $11.54 | $11.54 | 34,474,160 |
| 2025-03-19 | $11.60 | $11.61 | $11.55 | $11.57 | $11.57 | 111,165,480 |
| 2025-03-18 | $11.62 | $11.63 | $11.59 | $11.61 | $11.61 | 47,449,930 |
| 2025-03-17 | $11.59 | $11.63 | $11.59 | $11.61 | $11.61 | 73,766,240 |
| 2025-03-14 | $11.52 | $11.60 | $11.49 | $11.59 | $11.59 | 92,251,230 |
| 2025-03-13 | $11.53 | $11.55 | $11.47 | $11.51 | $11.51 | 137,244,130 |
| 2025-03-12 | $11.56 | $11.56 | $11.51 | $11.52 | $11.52 | 52,044,500 |
| 2025-03-11 | $11.54 | $11.57 | $11.51 | $11.56 | $11.56 | 122,967,000 |
| 2025-03-10 | $11.56 | $11.59 | $11.52 | $11.57 | $11.57 | 78,563,520 |
| 2025-03-07 | $11.55 | $11.60 | $11.54 | $11.55 | $11.55 | 58,847,700 |
| 2025-03-06 | $11.48 | $11.55 | $11.48 | $11.55 | $11.55 | 93,959,430 |
| 2025-03-05 | $11.44 | $11.47 | $11.41 | $11.47 | $11.47 | 71,466,680 |
| 2025-03-04 | $11.40 | $11.45 | $11.38 | $11.43 | $11.43 | 89,672,580 |
| 2025-03-03 | $11.48 | $11.51 | $11.39 | $11.40 | $11.40 | 136,795,730 |
| 2025-02-28 | $11.57 | $11.58 | $11.46 | $11.48 | $11.48 | 70,665,470 |
| 2025-02-27 | $11.59 | $11.59 | $11.51 | $11.58 | $11.58 | 76,047,700 |
| 2025-02-26 | $11.50 | $11.59 | $11.50 | $11.59 | $11.59 | 64,371,800 |
| 2025-02-25 | $11.49 | $11.52 | $11.45 | $11.50 | $11.50 | 104,524,530 |
| 2025-02-24 | $11.51 | $11.52 | $11.48 | $11.49 | $11.49 | 60,049,030 |
| 2025-02-20 | $11.48 | $11.50 | $11.45 | $11.49 | $11.49 | 51,180,820 |
| 2025-02-19 | $11.41 | $11.49 | $11.41 | $11.48 | $11.48 | 47,088,270 |
| 2025-02-18 | $11.45 | $11.48 | $11.40 | $11.41 | $11.41 | 66,259,030 |
| 2025-02-17 | $11.49 | $11.49 | $11.43 | $11.45 | $11.45 | 70,985,730 |
| 2025-02-14 | $11.49 | $11.50 | $11.46 | $11.49 | $11.49 | 71,609,380 |
| 2025-02-13 | $11.50 | $11.51 | $11.48 | $11.49 | $11.49 | 76,908,830 |
| 2025-02-12 | $11.45 | $11.50 | $11.43 | $11.50 | $11.50 | 66,152,900 |
| 2025-02-11 | $11.49 | $11.49 | $11.42 | $11.45 | $11.45 | 59,875,740 |
| 2025-02-10 | $11.48 | $11.49 | $11.45 | $11.48 | $11.48 | 49,938,080 |
| 2025-02-07 | $11.41 | $11.52 | $11.41 | $11.48 | $11.48 | 89,899,000 |
| 2025-02-06 | $11.35 | $11.43 | $11.35 | $11.41 | $11.41 | 78,717,170 |
| 2025-02-05 | $11.35 | $11.37 | $11.33 | $11.35 | $11.35 | 59,841,480 |
| 2025-01-27 | $11.38 | $11.41 | $11.33 | $11.34 | $11.34 | 39,447,570 |
| 2025-01-24 | $11.32 | $11.38 | $11.30 | $11.37 | $11.37 | 74,731,900 |
| 2025-01-23 | $11.33 | $11.39 | $11.32 | $11.32 | $11.32 | 63,707,510 |
| 2025-01-22 | $11.34 | $11.34 | $11.30 | $11.31 | $11.31 | 52,308,270 |
| 2025-01-21 | $11.32 | $11.34 | $11.30 | $11.34 | $11.34 | 50,411,340 |
| 2025-01-20 | $11.30 | $11.42 | $11.28 | $11.30 | $11.30 | 84,348,700 |
| 2025-01-17 | $11.25 | $11.29 | $11.23 | $11.28 | $11.28 | 64,307,040 |
| 2025-01-16 | $11.26 | $11.31 | $11.23 | $11.25 | $11.25 | 56,750,390 |
| 2025-01-15 | $11.23 | $11.27 | $11.22 | $11.25 | $11.25 | 49,743,230 |
| 2025-01-14 | $11.15 | $11.24 | $11.14 | $11.23 | $11.23 | 65,388,800 |
| 2025-01-13 | $11.17 | $11.18 | $11.13 | $11.14 | $11.14 | 64,980,000 |
| 2025-01-09 | $11.18 | $11.23 | $11.17 | $11.19 | $11.19 | 40,965,020 |
| 2025-01-08 | $11.18 | $11.21 | $11.15 | $11.18 | $11.18 | 61,807,500 |
| 2025-01-07 | $11.12 | $11.21 | $11.11 | $11.18 | $11.18 | 64,899,920 |
| 2025-01-06 | $11.15 | $11.15 | $11.10 | $11.12 | $11.12 | 53,422,600 |
| 2025-01-03 | $11.17 | $11.19 | $11.14 | $11.14 | $11.14 | 68,585,460 |
| 2025-01-02 | $11.24 | $11.26 | $11.15 | $11.16 | $11.16 | 81,648,180 |
| 2024-12-31 | $11.31 | $11.33 | $11.22 | $11.23 | $11.23 | 78,781,500 |
| 2024-12-30 | $11.28 | $11.31 | $11.26 | $11.31 | $11.31 | 82,519,900 |
| 2024-12-27 | $11.27 | $11.29 | $11.27 | $11.29 | $11.29 | 46,867,400 |
| 2024-12-26 | $11.26 | $11.28 | $11.25 | $11.27 | $11.27 | 46,263,540 |
| 2024-12-25 | $11.27 | $11.29 | $11.23 | $11.25 | $11.25 | 67,329,910 |
| 2024-12-24 | $11.22 | $11.28 | $11.21 | $11.27 | $11.27 | 78,103,500 |
| 2024-12-23 | $11.23 | $11.24 | $11.20 | $11.21 | $11.21 | 53,240,830 |
| 2024-12-20 | $11.20 | $11.24 | $11.20 | $11.23 | $11.23 | 40,555,390 |
| 2024-12-19 | $11.21 | $11.24 | $11.17 | $11.20 | $11.20 | 66,223,100 |
| 2024-12-18 | $11.18 | $11.25 | $11.18 | $11.22 | $11.22 | 48,455,360 |
| 2024-12-17 | $11.20 | $11.25 | $11.16 | $11.18 | $11.18 | 87,546,880 |
| 2024-12-16 | $11.27 | $11.27 | $11.20 | $11.20 | $11.20 | 64,675,410 |
| 2024-12-13 | $11.31 | $11.32 | $11.26 | $11.28 | $11.28 | 74,280,740 |
| 2024-12-12 | $11.26 | $11.33 | $11.26 | $11.32 | $11.32 | 67,607,400 |
| 2024-12-11 | $11.20 | $11.28 | $11.20 | $11.26 | $11.26 | 50,914,910 |
| 2024-12-10 | $11.30 | $11.30 | $11.20 | $11.20 | $11.20 | 107,916,830 |
| 2024-12-09 | $11.12 | $11.16 | $11.11 | $11.14 | $11.14 | 61,212,850 |
| 2024-12-06 | $11.07 | $11.14 | $11.06 | $11.12 | $11.12 | 58,384,230 |
| 2024-12-05 | $11.05 | $11.08 | $11.04 | $11.07 | $11.07 | 33,723,990 |
| 2024-12-04 | $11.08 | $11.08 | $11.04 | $11.05 | $11.05 | 35,072,800 |
| 2024-12-03 | $11.05 | $11.09 | $11.04 | $11.08 | $11.08 | 38,092,500 |
| 2024-12-02 | $11.03 | $11.07 | $11.02 | $11.05 | $11.05 | 31,929,600 |
| 2024-11-29 | $10.97 | $11.06 | $10.97 | $11.02 | $11.02 | 37,392,200 |
| 2024-11-28 | $10.96 | $10.99 | $10.96 | $10.97 | $10.97 | 27,409,400 |
| 2024-11-27 | $10.88 | $10.98 | $10.85 | $10.97 | $10.97 | 45,551,300 |
| 2024-11-26 | $10.87 | $10.93 | $10.86 | $10.87 | $10.87 | 35,566,600 |
| 2024-11-25 | $10.89 | $10.90 | $10.85 | $10.87 | $10.87 | 35,151,500 |
| 2024-11-22 | $10.96 | $10.97 | $10.89 | $10.89 | $10.89 | 42,651,800 |
| 2024-11-21 | $10.95 | $10.97 | $10.94 | $10.97 | $10.97 | 30,460,300 |
| 2024-11-20 | $10.92 | $10.96 | $10.91 | $10.95 | $10.95 | 32,192,000 |
| 2024-11-19 | $10.88 | $10.92 | $10.85 | $10.91 | $10.91 | 43,296,900 |
| 2024-11-18 | $10.92 | $10.94 | $10.85 | $10.88 | $10.88 | 50,926,760 |
| 2024-11-15 | $10.96 | $10.98 | $10.91 | $10.91 | $10.91 | 58,153,120 |
| 2024-11-14 | $11.04 | $11.04 | $10.95 | $10.96 | $10.96 | 42,586,340 |
| 2024-11-13 | $11.02 | $11.04 | $10.99 | $11.04 | $11.04 | 44,679,700 |
| 2024-11-12 | $11.07 | $11.12 | $11.01 | $11.03 | $11.03 | 42,621,030 |
| 2024-11-11 | $10.97 | $11.07 | $10.97 | $11.07 | $11.07 | 44,003,670 |
| 2024-11-08 | $11.13 | $11.13 | $10.98 | $10.99 | $10.99 | 46,373,690 |
| 2024-11-07 | $10.94 | $11.04 | $10.91 | $11.02 | $11.02 | 26,454,020 |
| 2024-11-06 | $10.95 | $11.03 | $10.93 | $10.94 | $10.94 | 31,853,790 |
| 2024-11-05 | $10.87 | $10.96 | $10.87 | $10.96 | $10.96 | 49,389,790 |
| 2024-11-04 | $10.83 | $10.89 | $10.81 | $10.87 | $10.87 | 37,233,540 |
| 2024-11-01 | $10.80 | $10.85 | $10.79 | $10.83 | $10.83 | 23,600,800 |
| 2024-10-31 | $10.77 | $10.83 | $10.75 | $10.80 | $10.80 | 41,894,630 |
| 2024-10-30 | $10.80 | $10.82 | $10.74 | $10.77 | $10.77 | 41,398,600 |
| 2024-10-29 | $10.84 | $10.89 | $10.79 | $10.80 | $10.80 | 35,141,860 |
| 2024-10-28 | $10.84 | $10.85 | $10.78 | $10.84 | $10.84 | 37,464,990 |
| 2024-10-25 | $10.78 | $10.84 | $10.78 | $10.83 | $10.83 | 43,581,530 |
| 2024-10-24 | $10.83 | $10.83 | $10.76 | $10.77 | $10.77 | 42,197,120 |
| 2024-10-23 | $10.79 | $10.88 | $10.79 | $10.83 | $10.83 | 53,201,320 |
| 2024-10-22 | $10.79 | $10.81 | $10.77 | $10.80 | $10.80 | 39,985,280 |
| 2024-10-21 | $10.76 | $10.81 | $10.75 | $10.79 | $10.79 | 52,426,230 |
| 2024-10-18 | $10.68 | $10.82 | $10.67 | $10.77 | $10.77 | 51,479,630 |
| 2024-10-17 | $10.72 | $10.75 | $10.67 | $10.68 | $10.68 | 49,614,490 |
| 2024-10-16 | $10.62 | $10.72 | $10.60 | $10.70 | $10.70 | 50,533,690 |
| 2024-10-15 | $10.65 | $10.75 | $10.61 | $10.63 | $10.63 | 35,457,800 |
| 2024-10-14 | $10.53 | $10.68 | $10.50 | $10.66 | $10.66 | 53,176,800 |
| 2024-10-11 | $10.59 | $10.59 | $10.50 | $10.52 | $10.52 | 39,697,200 |
| 2024-10-10 | $10.60 | $10.69 | $10.50 | $10.59 | $10.59 | 49,967,170 |
| 2024-10-09 | $10.80 | $10.87 | $10.49 | $10.57 | $10.57 | 76,852,720 |
| 2024-10-08 | $11.70 | $11.88 | $10.76 | $10.96 | $10.96 | 107,484,640 |
| 2024-09-30 | $10.98 | $11.00 | $10.68 | $10.80 | $10.80 | 128,946,620 |
| 2024-09-27 | $10.56 | $11.18 | $10.55 | $10.69 | $10.69 | 42,771,540 |
| 2024-09-26 | $10.38 | $10.52 | $10.35 | $10.51 | $10.51 | 62,133,460 |
| 2024-09-25 | $10.38 | $10.50 | $10.37 | $10.39 | $10.39 | 40,618,390 |
| 2024-09-24 | $10.17 | $10.36 | $10.17 | $10.34 | $10.34 | 40,177,850 |
| 2024-09-23 | $10.14 | $10.17 | $10.13 | $10.15 | $10.15 | 23,062,500 |
| 2024-09-20 | $10.17 | $10.18 | $10.14 | $10.15 | $10.15 | 25,643,320 |
| 2024-09-19 | $10.13 | $10.19 | $10.10 | $10.17 | $10.17 | 18,264,380 |
| 2024-09-18 | $10.14 | $10.14 | $10.08 | $10.12 | $10.12 | 13,231,900 |
| 2024-09-13 | $10.15 | $10.16 | $10.13 | $10.14 | $10.14 | 13,414,730 |
| 2024-09-12 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 16,859,400 |
| 2024-09-11 | $10.20 | $10.20 | $10.14 | $10.15 | $10.15 | 38,543,000 |
| 2024-09-10 | $10.25 | $10.25 | $10.15 | $10.20 | $10.20 | 32,937,570 |
| 2024-09-09 | $10.29 | $10.30 | $10.24 | $10.24 | $10.24 | 35,837,400 |
| 2024-09-06 | $10.32 | $10.35 | $10.29 | $10.29 | $10.29 | 25,668,430 |
| 2024-09-05 | $10.27 | $10.32 | $10.27 | $10.32 | $10.32 | 22,518,000 |
| 2024-09-04 | $10.27 | $10.29 | $10.24 | $10.27 | $10.27 | 27,121,970 |
| 2024-09-03 | $10.27 | $10.29 | $10.25 | $10.28 | $10.28 | 33,177,790 |
| 2024-09-02 | $10.30 | $10.31 | $10.27 | $10.27 | $10.27 | 34,215,140 |
| 2024-08-30 | $10.24 | $10.34 | $10.24 | $10.31 | $10.31 | 65,028,820 |
| 2024-08-29 | $10.24 | $10.25 | $10.19 | $10.24 | $10.24 | 32,545,840 |
| 2024-08-28 | $10.26 | $10.27 | $10.23 | $10.24 | $10.24 | 36,851,400 |
| 2024-08-27 | $10.27 | $10.27 | $10.23 | $10.26 | $10.26 | 22,829,260 |
| 2024-08-26 | $10.23 | $10.31 | $10.23 | $10.28 | $10.28 | 22,858,630 |
| 2024-08-23 | $10.21 | $10.24 | $10.12 | $10.23 | $10.23 | 44,660,150 |
| 2024-08-22 | $10.25 | $10.27 | $10.21 | $10.21 | $10.21 | 30,274,280 |
| 2024-08-21 | $10.28 | $10.28 | $10.23 | $10.25 | $10.25 | 16,157,530 |
| 2024-08-20 | $10.34 | $10.35 | $10.27 | $10.28 | $10.28 | 17,550,440 |
| 2024-08-19 | $10.32 | $10.38 | $10.30 | $10.34 | $10.34 | 20,349,630 |
| 2024-08-16 | $10.37 | $10.37 | $10.27 | $10.28 | $10.28 | 28,879,700 |
| 2024-08-15 | $10.39 | $10.41 | $10.37 | $10.37 | $10.37 | 18,962,720 |
| 2024-08-14 | $10.42 | $10.42 | $10.39 | $10.40 | $10.40 | 27,667,450 |
| 2024-08-13 | $10.43 | $10.43 | $10.41 | $10.42 | $10.42 | 26,494,540 |
| 2024-08-12 | $10.46 | $10.47 | $10.42 | $10.43 | $10.43 | 27,807,780 |
| 2024-08-09 | $10.48 | $10.49 | $10.46 | $10.47 | $10.47 | 12,945,430 |
| 2024-08-08 | $10.47 | $10.48 | $10.44 | $10.47 | $10.47 | 11,593,460 |
| 2024-08-07 | $10.46 | $10.49 | $10.44 | $10.48 | $10.48 | 10,354,420 |
| 2024-08-06 | $10.47 | $10.50 | $10.44 | $10.46 | $10.46 | 37,104,560 |
| 2024-08-05 | $10.52 | $10.54 | $10.46 | $10.46 | $10.46 | 21,673,280 |
| 2024-08-02 | $10.54 | $10.56 | $10.52 | $10.53 | $10.53 | 14,020,830 |
| 2024-08-01 | $10.55 | $10.57 | $10.53 | $10.55 | $10.55 | 17,664,590 |
| 2024-07-31 | $10.47 | $10.57 | $10.47 | $10.55 | $10.55 | 19,729,720 |
| 2024-07-30 | $10.49 | $10.50 | $10.45 | $10.47 | $10.47 | 37,162,330 |
| 2024-07-29 | $10.48 | $10.51 | $10.46 | $10.49 | $10.49 | 39,794,600 |
| 2024-07-26 | $10.41 | $10.48 | $10.40 | $10.48 | $10.48 | 25,918,670 |
| 2024-07-25 | $10.41 | $10.44 | $10.38 | $10.41 | $10.41 | 29,001,270 |
| 2024-07-24 | $10.49 | $10.50 | $10.41 | $10.41 | $10.41 | 27,382,700 |
| 2024-07-23 | $10.57 | $10.57 | $10.49 | $10.49 | $10.49 | 24,370,380 |
| 2024-07-22 | $10.62 | $10.63 | $10.55 | $10.57 | $10.57 | 32,216,870 |
| 2024-07-19 | $10.61 | $10.63 | $10.59 | $10.62 | $10.62 | 25,115,840 |
| 2024-07-18 | $10.61 | $10.63 | $10.57 | $10.62 | $10.62 | 15,489,680 |
| 2024-07-17 | $10.68 | $10.69 | $10.61 | $10.62 | $10.62 | 16,093,220 |
| 2024-07-16 | $10.69 | $10.70 | $10.66 | $10.68 | $10.68 | 23,316,020 |
| 2024-07-15 | $10.71 | $10.71 | $10.68 | $10.69 | $10.69 | 29,327,830 |
| 2024-07-12 | $10.73 | $10.74 | $10.71 | $10.72 | $10.72 | 27,204,630 |
| 2024-07-11 | $10.75 | $10.77 | $10.71 | $10.73 | $10.73 | 40,126,310 |
| 2024-07-10 | $10.72 | $10.76 | $10.70 | $10.70 | $10.70 | 14,929,930 |
| 2024-07-09 | $10.66 | $10.73 | $10.65 | $10.73 | $10.73 | 28,846,270 |
| 2024-07-08 | $10.73 | $10.73 | $10.66 | $10.66 | $10.66 | 22,707,290 |
| 2024-07-05 | $10.73 | $10.74 | $10.70 | $10.73 | $10.73 | 37,924,880 |
| 2024-07-04 | $10.78 | $10.79 | $10.72 | $10.73 | $10.73 | 13,524,620 |
| 2024-07-03 | $10.81 | $10.82 | $10.77 | $10.78 | $10.78 | 33,346,660 |
| 2024-07-02 | $10.82 | $10.85 | $10.81 | $10.82 | $10.82 | 34,285,910 |
| 2024-07-01 | $10.78 | $10.83 | $10.76 | $10.82 | $10.82 | 11,475,470 |
| 2024-06-28 | $10.74 | $10.81 | $10.74 | $10.78 | $10.78 | 14,296,540 |
| 2024-06-27 | $10.75 | $10.77 | $10.71 | $10.74 | $10.74 | 39,627,660 |
| 2024-06-26 | $10.66 | $10.75 | $10.66 | $10.75 | $10.75 | 70,652,320 |
| 2024-06-25 | $10.65 | $10.71 | $10.64 | $10.67 | $10.67 | 17,692,220 |
| 2024-06-24 | $10.73 | $10.74 | $10.64 | $10.64 | $10.64 | 26,525,240 |
| 2024-06-21 | $10.76 | $10.79 | $10.73 | $10.74 | $10.74 | 44,748,600 |
| 2024-06-20 | $10.83 | $10.83 | $10.73 | $10.77 | $10.77 | 38,601,330 |
| 2024-06-19 | $10.85 | $10.86 | $10.82 | $10.83 | $10.83 | 30,063,520 |
| 2024-06-18 | $10.84 | $10.86 | $10.83 | $10.85 | $10.85 | 32,459,330 |
| 2024-06-17 | $10.85 | $10.86 | $10.83 | $10.84 | $10.84 | 29,836,600 |
| 2024-06-14 | $10.83 | $10.86 | $10.82 | $10.85 | $10.85 | 28,615,280 |
| 2024-06-13 | $10.87 | $10.89 | $10.83 | $10.84 | $10.84 | 46,513,360 |
| 2024-06-12 | $10.84 | $10.87 | $10.84 | $10.87 | $10.87 | 14,382,920 |
| 2024-06-11 | $10.85 | $10.85 | $10.82 | $10.85 | $10.85 | 10,311,480 |
| 2024-06-07 | $10.86 | $10.88 | $10.82 | $10.85 | $10.85 | 26,858,790 |
| 2024-06-06 | $10.86 | $10.88 | $10.83 | $10.85 | $10.85 | 12,375,640 |
| 2024-06-05 | $10.86 | $10.88 | $10.85 | $10.86 | $10.86 | 23,680,670 |
| 2024-06-04 | $10.84 | $10.89 | $10.83 | $10.87 | $10.87 | 29,458,930 |
| 2024-06-03 | $10.91 | $10.92 | $10.80 | $10.85 | $10.85 | 26,922,010 |
| 2024-05-31 | $10.93 | $10.94 | $10.91 | $10.91 | $10.91 | 11,115,700 |
| 2024-05-30 | $10.92 | $10.96 | $10.92 | $10.92 | $10.92 | 26,536,820 |
| 2024-05-29 | $10.95 | $10.98 | $10.92 | $10.93 | $10.93 | 25,424,970 |
| 2024-05-28 | $10.94 | $10.97 | $10.94 | $10.95 | $10.95 | 23,906,310 |
| 2024-05-27 | $10.91 | $10.96 | $10.89 | $10.94 | $10.94 | 32,129,400 |
| 2024-05-24 | $10.92 | $10.97 | $10.90 | $10.92 | $10.92 | 13,171,240 |
| 2024-05-23 | $10.95 | $10.95 | $10.92 | $10.93 | $10.93 | 13,506,870 |
| 2024-05-22 | $10.94 | $10.97 | $10.94 | $10.95 | $10.95 | 10,325,210 |
| 2024-05-21 | $10.95 | $10.96 | $10.92 | $10.94 | $10.94 | 31,730,800 |
| 2024-05-20 | $10.91 | $10.96 | $10.91 | $10.96 | $10.96 | 36,311,750 |
| 2024-05-17 | $10.91 | $10.92 | $10.87 | $10.91 | $10.91 | 40,227,180 |
| 2024-05-16 | $10.91 | $10.94 | $10.91 | $10.91 | $10.91 | 33,668,100 |
| 2024-05-15 | $10.93 | $10.93 | $10.90 | $10.91 | $10.91 | 28,916,310 |
| 2024-05-14 | $10.93 | $10.95 | $10.92 | $10.93 | $10.93 | 39,166,810 |
| 2024-05-13 | $10.90 | $10.94 | $10.87 | $10.92 | $10.92 | 29,292,680 |
| 2024-05-10 | $10.90 | $10.92 | $10.86 | $10.91 | $10.91 | 24,999,400 |
| 2024-05-09 | $10.82 | $10.90 | $10.82 | $10.90 | $10.90 | 14,852,200 |
| 2024-05-08 | $10.84 | $10.85 | $10.82 | $10.82 | $10.82 | 24,612,000 |
| 2024-05-07 | $10.81 | $10.85 | $10.80 | $10.84 | $10.84 | 7,058,900 |
| 2024-05-06 | $10.75 | $10.82 | $10.75 | $10.81 | $10.81 | 17,842,740 |
| 2024-04-30 | $10.73 | $10.76 | $10.72 | $10.73 | $10.73 | 8,887,400 |
| 2024-04-29 | $10.70 | $10.75 | $10.70 | $10.73 | $10.73 | 8,383,300 |
| 2024-04-26 | $10.67 | $10.72 | $10.67 | $10.72 | $10.72 | 10,332,300 |
| 2024-04-25 | $10.65 | $10.68 | $10.64 | $10.67 | $10.67 | 17,669,000 |
| 2024-04-24 | $10.66 | $10.67 | $10.64 | $10.65 | $10.65 | 10,402,100 |
| 2024-04-23 | $10.67 | $10.67 | $10.64 | $10.66 | $10.66 | 35,495,780 |
| 2024-04-22 | $10.69 | $10.71 | $10.66 | $10.67 | $10.67 | 10,557,350 |
| 2024-04-19 | $10.71 | $10.73 | $10.68 | $10.70 | $10.70 | 28,102,600 |
| 2024-04-18 | $10.68 | $10.74 | $10.67 | $10.71 | $10.71 | 34,858,960 |
| 2024-04-17 | $10.62 | $10.69 | $10.61 | $10.68 | $10.68 | 30,785,700 |
| 2024-04-16 | $10.66 | $10.66 | $10.61 | $10.62 | $10.62 | 34,351,000 |
| 2024-04-15 | $10.65 | $10.67 | $10.61 | $10.65 | $10.65 | 6,939,300 |
| 2024-04-12 | $10.62 | $10.66 | $10.62 | $10.65 | $10.65 | 5,157,200 |
| 2024-04-11 | $10.60 | $10.63 | $10.59 | $10.62 | $10.62 | 29,078,600 |
| 2024-04-10 | $10.60 | $10.61 | $10.58 | $10.60 | $10.60 | 7,495,700 |
| 2024-04-09 | $10.57 | $10.60 | $10.57 | $10.60 | $10.60 | 25,508,100 |
| 2024-04-08 | $10.58 | $10.58 | $10.56 | $10.57 | $10.57 | 23,524,350 |
| 2024-04-03 | $10.56 | $10.58 | $10.55 | $10.58 | $10.58 | 25,090,500 |
| 2024-04-02 | $10.57 | $10.57 | $10.55 | $10.57 | $10.57 | 32,891,000 |
| 2024-04-01 | $10.54 | $10.57 | $10.54 | $10.57 | $10.57 | 25,967,330 |
| 2024-03-29 | $10.51 | $10.53 | $10.49 | $10.53 | $10.53 | 5,763,980 |
| 2024-03-28 | $10.50 | $10.54 | $10.50 | $10.51 | $10.51 | 8,105,910 |
| 2024-03-27 | $10.52 | $10.53 | $10.50 | $10.50 | $10.50 | 28,398,070 |
| 2024-03-26 | $10.54 | $10.55 | $10.50 | $10.52 | $10.52 | 24,219,560 |
| 2024-03-25 | $10.55 | $10.57 | $10.54 | $10.55 | $10.55 | 25,239,500 |
| 2024-03-22 | $10.58 | $10.58 | $10.53 | $10.55 | $10.55 | 26,910,170 |
| 2024-03-21 | $10.58 | $10.59 | $10.57 | $10.58 | $10.58 | 23,186,930 |
| 2024-03-20 | $10.54 | $10.58 | $10.53 | $10.57 | $10.57 | 30,368,800 |
| 2024-03-19 | $10.55 | $10.56 | $10.53 | $10.54 | $10.54 | 27,097,110 |
| 2024-03-18 | $10.52 | $10.55 | $10.51 | $10.55 | $10.55 | 20,302,100 |
| 2024-03-15 | $10.48 | $10.52 | $10.48 | $10.52 | $10.52 | 30,890,900 |
| 2024-03-14 | $10.50 | $10.51 | $10.47 | $10.49 | $10.49 | 29,752,020 |
| 2024-03-13 | $10.49 | $10.51 | $10.47 | $10.50 | $10.50 | 30,588,000 |
| 2024-03-12 | $10.54 | $10.54 | $10.48 | $10.49 | $10.49 | 30,328,200 |
| 2024-03-11 | $10.53 | $10.54 | $10.51 | $10.54 | $10.54 | 19,143,200 |
| 2024-03-08 | $10.54 | $10.54 | $10.52 | $10.53 | $10.53 | 29,573,800 |
| 2024-03-07 | $10.52 | $10.55 | $10.52 | $10.53 | $10.53 | 10,048,120 |
| 2024-03-06 | $10.50 | $10.54 | $10.50 | $10.52 | $10.52 | 34,063,400 |
| 2024-03-05 | $10.53 | $10.53 | $10.50 | $10.50 | $10.50 | 34,655,820 |
| 2024-03-04 | $10.52 | $10.53 | $10.50 | $10.52 | $10.52 | 24,257,800 |
| 2024-03-01 | $10.50 | $10.56 | $10.49 | $10.51 | $10.51 | 33,384,600 |
| 2024-02-29 | $10.46 | $10.51 | $10.46 | $10.50 | $10.50 | 25,539,860 |
| 2024-02-28 | $10.51 | $10.52 | $10.46 | $10.46 | $10.46 | 29,510,380 |
| 2024-02-27 | $10.49 | $10.52 | $10.48 | $10.51 | $10.51 | 36,185,530 |
| 2024-02-26 | $10.56 | $10.56 | $10.49 | $10.49 | $10.49 | 11,081,700 |
| 2024-02-23 | $10.57 | $10.58 | $10.53 | $10.56 | $10.56 | 26,546,900 |
| 2024-02-22 | $10.53 | $10.57 | $10.51 | $10.56 | $10.56 | 18,606,090 |
| 2024-02-21 | $10.47 | $10.59 | $10.47 | $10.53 | $10.53 | 27,278,660 |
| 2024-02-20 | $10.39 | $10.49 | $10.38 | $10.47 | $10.47 | 16,723,280 |
| 2024-02-19 | $10.37 | $10.40 | $10.34 | $10.40 | $10.40 | 20,540,010 |
| 2024-02-08 | $10.34 | $10.40 | $10.34 | $10.35 | $10.35 | 7,361,800 |
| 2024-02-07 | $10.31 | $10.36 | $10.30 | $10.33 | $10.33 | 8,777,610 |
| 2024-02-06 | $10.20 | $10.36 | $10.19 | $10.31 | $10.31 | 13,628,490 |
| 2024-02-05 | $10.24 | $10.28 | $10.15 | $10.21 | $10.21 | 9,029,900 |
| 2024-02-02 | $10.25 | $10.28 | $10.22 | $10.24 | $10.24 | 21,128,590 |
| 2024-02-01 | $10.25 | $10.28 | $10.21 | $10.25 | $10.25 | 6,988,100 |
| 2024-01-31 | $10.25 | $10.29 | $10.22 | $10.25 | $10.25 | 28,352,800 |
| 2024-01-30 | $10.29 | $10.30 | $10.25 | $10.26 | $10.26 | 20,924,400 |
| 2024-01-29 | $10.34 | $10.36 | $10.29 | $10.30 | $10.30 | 3,140,240 |
| 2024-01-26 | $10.30 | $10.35 | $10.30 | $10.34 | $10.34 | 3,948,460 |
| 2024-01-25 | $10.21 | $10.32 | $10.21 | $10.31 | $10.31 | 19,358,200 |
| 2024-01-24 | $10.20 | $10.23 | $10.15 | $10.21 | $10.21 | 18,297,690 |
| 2024-01-23 | $10.17 | $10.19 | $10.12 | $10.18 | $10.18 | 19,934,000 |
| 2024-01-22 | $10.26 | $10.26 | $10.16 | $10.17 | $10.17 | 19,870,380 |
| 2024-01-19 | $10.26 | $10.29 | $10.26 | $10.26 | $10.26 | 2,871,650 |
| 2024-01-18 | $10.27 | $10.28 | $10.18 | $10.26 | $10.26 | 22,046,000 |
| 2024-01-17 | $10.34 | $10.34 | $10.27 | $10.27 | $10.27 | 25,035,600 |
| 2024-01-16 | $10.34 | $10.35 | $10.32 | $10.34 | $10.34 | 20,285,180 |
| 2024-01-15 | $10.35 | $10.37 | $10.34 | $10.34 | $10.34 | 20,335,700 |
| 2024-01-12 | $10.31 | $10.36 | $10.31 | $10.35 | $10.35 | 20,374,610 |
| 2024-01-11 | $10.30 | $10.32 | $10.29 | $10.31 | $10.31 | 24,682,300 |
| 2024-01-10 | $10.31 | $10.32 | $10.29 | $10.30 | $10.30 | 20,000,800 |
| 2024-01-09 | $10.30 | $10.32 | $10.29 | $10.31 | $10.31 | 5,362,970 |
| 2024-01-08 | $10.36 | $10.36 | $10.28 | $10.30 | $10.30 | 19,837,100 |
| 2024-01-05 | $10.35 | $10.39 | $10.35 | $10.36 | $10.36 | 3,438,360 |
| 2024-01-04 | $10.36 | $10.36 | $10.34 | $10.35 | $10.35 | 836,100 |
| 2024-01-03 | $10.38 | $10.39 | $10.35 | $10.36 | $10.36 | 15,499,280 |
| 2024-01-02 | $10.37 | $10.40 | $10.36 | $10.39 | $10.39 | 17,405,960 |
| 2024-01-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-12-29 | $10.33 | $10.38 | $10.33 | $10.37 | $10.37 | 26,017,240 |
| 2023-12-28 | $10.26 | $10.33 | $10.26 | $10.33 | $10.33 | 23,999,310 |
| 2023-12-27 | $10.23 | $10.26 | $10.21 | $10.26 | $10.26 | 22,709,800 |
| 2023-12-26 | $10.25 | $10.25 | $10.22 | $10.23 | $10.23 | 29,687,100 |
| 2023-12-25 | $10.25 | $10.26 | $10.23 | $10.25 | $10.25 | 16,430,070 |
| 2023-12-22 | $10.24 | $10.27 | $10.23 | $10.25 | $10.25 | 1,716,820 |
| 2023-12-21 | $10.22 | $10.24 | $10.20 | $10.24 | $10.24 | 20,390,910 |
| 2023-12-20 | $10.24 | $10.25 | $10.22 | $10.22 | $10.22 | 19,746,410 |
| 2023-12-19 | $10.26 | $10.26 | $10.23 | $10.23 | $10.23 | 25,281,400 |
| 2023-12-18 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 25,877,120 |
| 2023-12-15 | $10.31 | $10.38 | $10.28 | $10.28 | $10.28 | 23,194,500 |
| 2023-12-14 | $10.32 | $10.33 | $10.30 | $10.31 | $10.31 | 21,198,230 |
| 2023-12-13 | $10.34 | $10.34 | $10.31 | $10.31 | $10.31 | 23,534,900 |
| 2023-12-12 | $10.34 | $10.35 | $10.33 | $10.34 | $10.34 | 16,966,570 |
| 2023-12-11 | $10.32 | $10.35 | $10.28 | $10.34 | $10.34 | 18,822,620 |
| 2023-12-08 | $10.31 | $10.33 | $10.30 | $10.32 | $10.32 | 21,133,300 |
| 2023-12-07 | $10.28 | $10.31 | $10.26 | $10.30 | $10.30 | 26,372,200 |
| 2023-12-06 | $10.28 | $10.30 | $10.27 | $10.29 | $10.29 | 25,481,700 |
| 2023-12-05 | $10.32 | $10.32 | $10.28 | $10.28 | $10.28 | 16,824,800 |
| 2023-12-04 | $10.34 | $10.34 | $10.32 | $10.32 | $10.32 | 23,580,540 |
| 2023-12-01 | $10.32 | $10.34 | $10.29 | $10.33 | $10.33 | 19,268,430 |
| 2023-11-30 | $10.31 | $10.32 | $10.30 | $10.31 | $10.31 | 16,324,100 |
| 2023-11-29 | $10.34 | $10.35 | $10.30 | $10.31 | $10.31 | 20,347,720 |
| 2023-11-28 | $10.34 | $10.35 | $10.31 | $10.34 | $10.34 | 22,844,290 |
| 2023-11-27 | $10.33 | $10.34 | $10.30 | $10.34 | $10.34 | 14,710,170 |
| 2023-11-24 | $10.37 | $10.37 | $10.33 | $10.34 | $10.34 | 22,981,800 |
| 2023-11-23 | $10.38 | $10.38 | $10.34 | $10.37 | $10.37 | 19,723,300 |
| 2023-11-22 | $10.44 | $10.44 | $10.37 | $10.38 | $10.38 | 22,206,900 |
| 2023-11-21 | $10.44 | $10.46 | $10.43 | $10.44 | $10.44 | 21,230,290 |
| 2023-11-20 | $10.43 | $10.44 | $10.40 | $10.44 | $10.44 | 18,287,100 |
| 2023-11-17 | $10.45 | $10.45 | $10.41 | $10.42 | $10.42 | 22,042,690 |
| 2023-11-16 | $10.47 | $10.47 | $10.44 | $10.45 | $10.45 | 19,216,560 |
| 2023-11-15 | $10.47 | $10.48 | $10.46 | $10.48 | $10.48 | 14,108,610 |
| 2023-11-14 | $10.43 | $10.45 | $10.43 | $10.45 | $10.45 | 15,285,100 |
| 2023-11-13 | $10.44 | $10.44 | $10.41 | $10.43 | $10.43 | 14,883,900 |
| 2023-11-10 | $10.45 | $10.45 | $10.42 | $10.43 | $10.43 | 16,155,600 |
| 2023-11-09 | $10.44 | $10.47 | $10.43 | $10.45 | $10.45 | 17,400,360 |
| 2023-11-08 | $10.46 | $10.46 | $10.43 | $10.44 | $10.44 | 13,063,240 |
| 2023-11-07 | $10.45 | $10.46 | $10.43 | $10.46 | $10.46 | 15,150,210 |
| 2023-11-06 | $10.43 | $10.46 | $10.42 | $10.45 | $10.45 | 15,669,780 |
| 2023-11-03 | $10.41 | $10.43 | $10.40 | $10.41 | $10.41 | 12,164,100 |
| 2023-11-02 | $10.40 | $10.42 | $10.39 | $10.40 | $10.40 | 15,139,700 |
| 2023-11-01 | $10.43 | $10.45 | $10.39 | $10.40 | $10.40 | 13,862,520 |
| 2023-10-31 | $10.46 | $10.47 | $10.42 | $10.43 | $10.43 | 17,748,550 |
| 2023-10-30 | $10.47 | $10.48 | $10.44 | $10.46 | $10.46 | 14,329,500 |
| 2023-10-27 | $10.41 | $10.49 | $10.40 | $10.47 | $10.47 | 5,999,400 |
| 2023-10-26 | $10.38 | $10.42 | $10.37 | $10.41 | $10.41 | 16,613,400 |
| 2023-10-25 | $10.39 | $10.42 | $10.38 | $10.38 | $10.38 | 19,614,230 |
| 2023-10-24 | $10.29 | $10.38 | $10.29 | $10.37 | $10.37 | 24,495,590 |
| 2023-10-23 | $10.38 | $10.38 | $10.28 | $10.29 | $10.29 | 18,960,860 |
| 2023-10-20 | $10.40 | $10.41 | $10.37 | $10.39 | $10.39 | 15,702,770 |
| 2023-10-19 | $10.49 | $10.49 | $10.41 | $10.41 | $10.41 | 20,332,510 |
| 2023-10-18 | $10.55 | $10.55 | $10.49 | $10.49 | $10.49 | 17,701,400 |
| 2023-10-17 | $10.57 | $10.57 | $10.55 | $10.56 | $10.56 | 17,792,800 |
| 2023-10-16 | $10.60 | $10.60 | $10.56 | $10.56 | $10.56 | 18,159,420 |
| 2023-10-13 | $10.60 | $10.61 | $10.58 | $10.60 | $10.60 | 22,220,780 |
| 2023-10-12 | $10.60 | $10.63 | $10.59 | $10.61 | $10.61 | 26,118,800 |
| 2023-10-11 | $10.61 | $10.62 | $10.58 | $10.58 | $10.58 | 19,605,100 |
| 2023-10-10 | $10.63 | $10.64 | $10.60 | $10.60 | $10.60 | 24,093,710 |
| 2023-10-09 | $10.64 | $10.64 | $10.60 | $10.63 | $10.63 | 24,604,090 |
| 2023-09-28 | $10.62 | $10.64 | $10.61 | $10.64 | $10.64 | 7,810,300 |
| 2023-09-27 | $10.60 | $10.62 | $10.60 | $10.61 | $10.61 | 6,346,000 |
| 2023-09-26 | $10.59 | $10.61 | $10.59 | $10.60 | $10.60 | 14,985,800 |
| 2023-09-25 | $10.60 | $10.61 | $10.59 | $10.60 | $10.60 | 20,161,300 |
| 2023-09-22 | $10.56 | $10.61 | $10.55 | $10.61 | $10.61 | 13,077,380 |
| 2023-09-21 | $10.58 | $10.59 | $10.56 | $10.56 | $10.56 | 23,807,800 |
| 2023-09-20 | $10.59 | $10.60 | $10.58 | $10.59 | $10.59 | 6,558,700 |
| 2023-09-19 | $10.59 | $10.60 | $10.58 | $10.59 | $10.59 | 8,450,200 |
| 2023-09-18 | $10.59 | $10.61 | $10.57 | $10.60 | $10.60 | 28,237,600 |
| 2023-09-15 | $10.60 | $10.61 | $10.58 | $10.60 | $10.60 | 10,309,600 |
| 2023-09-14 | $10.58 | $10.61 | $10.58 | $10.59 | $10.59 | 33,274,800 |
| 2023-09-13 | $10.61 | $10.62 | $10.57 | $10.58 | $10.58 | 26,769,300 |
| 2023-09-12 | $10.60 | $10.62 | $10.59 | $10.61 | $10.61 | 27,126,700 |
| 2023-09-11 | $10.61 | $10.62 | $10.58 | $10.61 | $10.61 | 27,047,900 |
| 2023-09-08 | $10.62 | $10.62 | $10.54 | $10.60 | $10.60 | 10,980,000 |
| 2023-09-07 | $10.70 | $10.70 | $10.61 | $10.62 | $10.62 | 9,681,400 |
| 2023-09-06 | $10.71 | $10.71 | $10.68 | $10.70 | $10.70 | 6,872,700 |
| 2023-09-05 | $10.73 | $10.73 | $10.70 | $10.72 | $10.72 | 7,061,600 |
| 2023-09-04 | $10.71 | $10.89 | $10.70 | $10.73 | $10.73 | 23,607,830 |
| 2023-09-01 | $10.68 | $10.70 | $10.68 | $10.70 | $10.70 | 10,744,830 |
| 2023-08-31 | $10.68 | $10.69 | $10.66 | $10.67 | $10.67 | 33,129,400 |
| 2023-08-30 | $10.69 | $10.71 | $10.67 | $10.68 | $10.68 | 29,586,800 |
| 2023-08-29 | $10.66 | $10.70 | $10.66 | $10.69 | $10.69 | 9,216,000 |
| 2023-08-28 | $10.91 | $10.92 | $10.66 | $10.66 | $10.66 | 25,789,630 |
| 2023-08-25 | $10.64 | $10.67 | $10.62 | $10.64 | $10.64 | 13,714,090 |
| 2023-08-24 | $10.63 | $10.65 | $10.62 | $10.64 | $10.64 | 24,808,000 |
| 2023-08-23 | $10.66 | $10.66 | $10.62 | $10.62 | $10.62 | 24,078,100 |
| 2023-08-22 | $10.69 | $10.71 | $10.61 | $10.67 | $10.67 | 20,761,000 |
| 2023-08-21 | $10.71 | $10.72 | $10.69 | $10.69 | $10.69 | 16,788,100 |
| 2023-08-18 | $10.72 | $10.76 | $10.71 | $10.71 | $10.71 | 23,167,300 |
| 2023-08-17 | $10.70 | $10.73 | $10.67 | $10.72 | $10.72 | 21,838,300 |
| 2023-08-16 | $10.71 | $10.73 | $10.69 | $10.70 | $10.70 | 15,648,900 |
| 2023-08-15 | $10.72 | $10.73 | $10.68 | $10.71 | $10.71 | 20,408,000 |
| 2023-08-14 | $10.74 | $10.75 | $10.68 | $10.72 | $10.72 | 22,954,000 |
| 2023-08-11 | $10.78 | $10.78 | $10.74 | $10.74 | $10.74 | 22,234,420 |
| 2023-08-10 | $10.76 | $10.79 | $10.76 | $10.78 | $10.78 | 23,631,960 |
| 2023-08-09 | $10.78 | $10.78 | $10.76 | $10.76 | $10.76 | 24,002,010 |
| 2023-08-08 | $10.78 | $10.80 | $10.77 | $10.78 | $10.78 | 23,131,070 |
| 2023-08-07 | $10.82 | $10.83 | $10.78 | $10.79 | $10.79 | 24,668,000 |
| 2023-08-04 | $10.83 | $10.87 | $10.81 | $10.83 | $10.83 | 18,516,290 |
| 2023-08-03 | $10.77 | $10.82 | $10.76 | $10.81 | $10.81 | 21,448,700 |
| 2023-08-02 | $10.77 | $10.78 | $10.76 | $10.77 | $10.77 | 22,111,600 |
| 2023-08-01 | $10.80 | $10.80 | $10.77 | $10.77 | $10.77 | 24,132,750 |
| 2023-07-31 | $10.81 | $10.87 | $10.79 | $10.80 | $10.80 | 32,313,440 |
| 2023-07-28 | $10.70 | $10.81 | $10.69 | $10.80 | $10.80 | 14,893,560 |
| 2023-07-27 | $10.70 | $10.74 | $10.70 | $10.70 | $10.70 | 20,574,660 |
| 2023-07-26 | $10.71 | $10.72 | $10.68 | $10.70 | $10.70 | 23,546,950 |
| 2023-07-25 | $10.64 | $10.71 | $10.64 | $10.71 | $10.71 | 27,164,100 |
| 2023-07-24 | $10.65 | $10.66 | $10.62 | $10.62 | $10.62 | 18,975,030 |
| 2023-07-21 | $10.65 | $10.66 | $10.64 | $10.65 | $10.65 | 20,083,750 |
| 2023-07-20 | $10.66 | $10.67 | $10.64 | $10.65 | $10.65 | 19,190,620 |
| 2023-07-19 | $10.65 | $10.67 | $10.64 | $10.66 | $10.66 | 14,653,600 |
| 2023-07-18 | $10.65 | $10.65 | $10.63 | $10.65 | $10.65 | 14,274,000 |
| 2023-07-17 | $10.66 | $10.66 | $10.63 | $10.64 | $10.64 | 12,313,600 |
| 2023-07-14 | $10.66 | $10.67 | $10.65 | $10.66 | $10.66 | 18,170,600 |
| 2023-07-13 | $10.61 | $10.66 | $10.61 | $10.65 | $10.65 | 21,225,940 |
| 2023-07-12 | $10.61 | $10.63 | $10.60 | $10.61 | $10.61 | 18,580,200 |
| 2023-07-11 | $10.59 | $10.61 | $10.58 | $10.61 | $10.61 | 16,472,700 |
| 2023-07-10 | $10.60 | $10.62 | $10.59 | $10.59 | $10.59 | 19,782,420 |
| 2023-07-07 | $10.59 | $10.61 | $10.57 | $10.60 | $10.60 | 12,533,500 |
| 2023-07-06 | $10.59 | $10.60 | $10.58 | $10.59 | $10.59 | 14,031,060 |
| 2023-07-05 | $10.61 | $10.61 | $10.59 | $10.60 | $10.60 | 2,127,460 |
| 2023-07-04 | $10.63 | $10.63 | $10.60 | $10.61 | $10.61 | 1,535,800 |
| 2023-07-03 | $10.60 | $10.63 | $10.60 | $10.63 | $10.63 | 2,586,600 |
| 2023-06-30 | $10.57 | $10.61 | $10.57 | $10.60 | $10.60 | 13,703,000 |
| 2023-06-29 | $10.59 | $10.59 | $10.56 | $10.57 | $10.57 | 14,877,330 |
| 2023-06-28 | $10.58 | $10.59 | $10.56 | $10.59 | $10.59 | 17,574,100 |
| 2023-06-27 | $10.54 | $10.58 | $10.53 | $10.58 | $10.58 | 18,427,600 |
| 2023-06-26 | $10.57 | $10.58 | $10.53 | $10.53 | $10.53 | 9,415,400 |
| 2023-06-21 | $10.61 | $10.62 | $10.58 | $10.58 | $10.58 | 16,705,300 |
| 2023-06-20 | $10.62 | $10.62 | $10.60 | $10.61 | $10.61 | 11,839,500 |
| 2023-06-19 | $10.66 | $10.66 | $10.61 | $10.62 | $10.62 | 9,740,600 |
| 2023-06-16 | $10.66 | $10.69 | $10.66 | $10.66 | $10.66 | 20,393,860 |
| 2023-06-15 | $10.63 | $10.65 | $10.62 | $10.65 | $10.65 | 14,809,810 |
| 2023-06-14 | $10.64 | $10.66 | $10.63 | $10.63 | $10.63 | 13,805,500 |
| 2023-06-13 | $10.63 | $10.66 | $10.63 | $10.64 | $10.64 | 13,488,100 |
| 2023-06-12 | $10.63 | $10.65 | $10.61 | $10.63 | $10.63 | 15,689,600 |
| 2023-06-09 | $10.60 | $10.64 | $10.60 | $10.63 | $10.63 | 16,209,000 |
| 2023-06-08 | $10.57 | $10.62 | $10.57 | $10.60 | $10.60 | 16,865,000 |
| 2023-06-07 | $10.58 | $10.60 | $10.57 | $10.57 | $10.57 | 14,659,000 |
| 2023-06-06 | $10.61 | $10.62 | $10.57 | $10.58 | $10.58 | 16,932,500 |
| 2023-06-05 | $10.62 | $10.63 | $10.60 | $10.61 | $10.61 | 12,706,800 |
| 2023-06-02 | $10.57 | $10.63 | $10.57 | $10.62 | $10.62 | 13,468,600 |
| 2023-06-01 | $10.54 | $10.58 | $10.52 | $10.56 | $10.56 | 15,620,300 |
| 2023-05-31 | $10.57 | $10.57 | $10.54 | $10.54 | $10.54 | 14,981,600 |
| 2023-05-30 | $10.58 | $10.59 | $10.53 | $10.57 | $10.57 | 17,453,300 |
| 2023-05-29 | $10.60 | $10.61 | $10.58 | $10.59 | $10.59 | 18,039,600 |
| 2023-05-26 | $10.59 | $10.61 | $10.54 | $10.60 | $10.60 | 14,741,100 |
| 2023-05-25 | $10.59 | $10.59 | $10.55 | $10.59 | $10.59 | 24,005,300 |
| 2023-05-24 | $10.64 | $10.64 | $10.58 | $10.59 | $10.59 | 15,685,200 |
| 2023-05-23 | $10.70 | $10.70 | $10.64 | $10.64 | $10.64 | 19,094,800 |
| 2023-05-22 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 12,528,000 |
| 2023-05-19 | $10.69 | $10.69 | $10.65 | $10.67 | $10.67 | 11,578,400 |
| 2023-05-18 | $10.67 | $10.70 | $10.67 | $10.69 | $10.69 | 17,038,200 |
| 2023-05-17 | $10.65 | $10.68 | $10.64 | $10.66 | $10.66 | 11,057,900 |
| 2023-05-16 | $10.66 | $10.69 | $10.64 | $10.65 | $10.65 | 18,949,900 |
| 2023-05-15 | $10.61 | $10.67 | $10.54 | $10.66 | $10.66 | 16,233,400 |
| 2023-05-12 | $10.70 | $10.72 | $10.60 | $10.61 | $10.61 | 14,006,500 |
| 2023-05-11 | $10.68 | $10.73 | $10.67 | $10.70 | $10.70 | 12,731,400 |
| 2023-05-10 | $10.73 | $10.73 | $10.66 | $10.68 | $10.68 | 11,984,000 |
| 2023-05-09 | $10.75 | $10.84 | $10.73 | $10.73 | $10.73 | 9,394,100 |
| 2023-05-08 | $10.66 | $10.76 | $10.66 | $10.75 | $10.75 | 3,750,900 |
| 2023-05-05 | $10.70 | $10.71 | $10.64 | $10.66 | $10.66 | 9,567,820 |
| 2023-05-04 | $10.66 | $10.71 | $10.65 | $10.70 | $10.70 | 16,024,300 |
| 2023-05-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-05-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-04-28 | $10.63 | $10.68 | $10.62 | $10.66 | $10.66 | 14,682,300 |
| 2023-04-27 | $10.55 | $10.63 | $10.55 | $10.62 | $10.62 | 11,118,100 |
| 2023-04-26 | $10.51 | $10.57 | $10.50 | $10.56 | $10.56 | 4,157,800 |
| 2023-04-25 | $10.51 | $10.52 | $10.46 | $10.52 | $10.52 | 3,420,600 |
| 2023-04-24 | $10.56 | $10.57 | $10.50 | $10.51 | $10.51 | 13,544,400 |
| 2023-04-21 | $10.62 | $10.62 | $10.56 | $10.56 | $10.56 | 1,768,000 |
| 2023-04-20 | $10.66 | $10.67 | $10.60 | $10.62 | $10.62 | 7,653,100 |
| 2023-04-19 | $10.70 | $10.70 | $10.66 | $10.66 | $10.66 | 14,495,500 |
| 2023-04-18 | $10.69 | $10.71 | $10.67 | $10.70 | $10.70 | 15,291,500 |
| 2023-04-17 | $10.62 | $10.69 | $10.62 | $10.68 | $10.68 | 21,420,660 |
| 2023-04-14 | $10.58 | $10.63 | $10.58 | $10.62 | $10.62 | 33,528,900 |
| 2023-04-13 | $10.58 | $10.59 | $10.57 | $10.58 | $10.58 | 21,477,600 |
| 2023-04-12 | $10.56 | $10.60 | $10.56 | $10.59 | $10.59 | 29,990,650 |
| 2023-04-11 | $10.58 | $10.58 | $10.55 | $10.56 | $10.56 | 34,929,280 |
| 2023-04-10 | $10.59 | $10.60 | $10.57 | $10.58 | $10.58 | 26,252,260 |
| 2023-04-07 | $10.58 | $10.60 | $10.56 | $10.58 | $10.58 | 38,435,940 |
| 2023-04-06 | $10.56 | $10.58 | $10.54 | $10.58 | $10.58 | 32,865,400 |
| 2023-04-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-04 | $10.57 | $10.57 | $10.54 | $10.56 | $10.56 | 17,285,900 |
| 2023-04-03 | $10.51 | $10.57 | $10.51 | $10.57 | $10.57 | 15,356,600 |
| 2023-03-31 | $10.50 | $10.52 | $10.49 | $10.51 | $10.51 | 32,565,800 |
| 2023-03-30 | $10.47 | $10.50 | $10.46 | $10.49 | $10.49 | 28,468,100 |
| 2023-03-29 | $10.47 | $10.48 | $10.46 | $10.47 | $10.47 | 20,116,300 |
| 2023-03-28 | $10.49 | $10.50 | $10.46 | $10.47 | $10.47 | 2,518,100 |
| 2023-03-27 | $10.52 | $10.52 | $10.48 | $10.49 | $10.49 | 12,198,400 |
| 2023-03-24 | $10.53 | $10.54 | $10.51 | $10.52 | $10.52 | 10,383,400 |
| 2023-03-23 | $10.52 | $10.54 | $10.50 | $10.53 | $10.53 | 24,086,200 |
| 2023-03-22 | $10.49 | $10.53 | $10.49 | $10.52 | $10.52 | 20,923,590 |
| 2023-03-21 | $10.47 | $10.51 | $10.46 | $10.49 | $10.49 | 14,559,600 |
| 2023-03-20 | $10.45 | $10.49 | $10.45 | $10.46 | $10.46 | 10,679,560 |
| 2023-03-17 | $10.44 | $10.48 | $10.44 | $10.45 | $10.45 | 22,377,500 |
| 2023-03-16 | $10.46 | $10.46 | $10.43 | $10.43 | $10.43 | 28,759,200 |
| 2023-03-15 | $10.46 | $10.49 | $10.46 | $10.47 | $10.47 | 21,276,940 |
| 2023-03-14 | $10.46 | $10.47 | $10.42 | $10.45 | $10.45 | 18,375,000 |
| 2023-03-13 | $10.46 | $10.48 | $10.45 | $10.46 | $10.46 | 23,240,000 |
| 2023-03-10 | $10.48 | $10.48 | $10.44 | $10.46 | $10.46 | 20,994,400 |
| 2023-03-09 | $10.49 | $10.50 | $10.47 | $10.48 | $10.48 | 24,408,300 |
| 2023-03-08 | $10.51 | $10.51 | $10.46 | $10.49 | $10.49 | 21,575,000 |
| 2023-03-07 | $10.55 | $10.57 | $10.50 | $10.52 | $10.52 | 21,915,000 |
| 2023-03-06 | $10.55 | $10.56 | $10.52 | $10.54 | $10.54 | 23,372,500 |
| 2023-03-03 | $10.53 | $10.56 | $10.51 | $10.54 | $10.54 | 35,002,900 |
| 2023-03-02 | $10.53 | $10.54 | $10.51 | $10.53 | $10.53 | 15,305,100 |
| 2023-03-01 | $10.48 | $10.54 | $10.46 | $10.53 | $10.53 | 33,589,900 |
| 2023-02-28 | $10.47 | $10.49 | $10.45 | $10.48 | $10.48 | 28,970,400 |
| 2023-02-27 | $10.50 | $10.50 | $10.45 | $10.47 | $10.47 | 29,655,200 |
| 2023-02-24 | $10.52 | $10.53 | $10.48 | $10.50 | $10.50 | 25,422,100 |
| 2023-02-23 | $10.52 | $10.54 | $10.50 | $10.52 | $10.52 | 31,849,700 |
| 2023-02-22 | $10.53 | $10.55 | $10.52 | $10.53 | $10.53 | 21,686,600 |
| 2023-02-21 | $10.52 | $10.55 | $10.51 | $10.53 | $10.53 | 14,015,700 |
| 2023-02-20 | $10.45 | $10.53 | $10.44 | $10.52 | $10.52 | 9,073,400 |
| 2023-02-17 | $10.52 | $10.52 | $10.44 | $10.45 | $10.45 | 24,308,000 |
| 2023-02-16 | $10.55 | $10.57 | $10.50 | $10.52 | $10.52 | 12,508,900 |
| 2023-02-15 | $10.59 | $10.59 | $10.54 | $10.54 | $10.54 | 12,239,200 |
| 2023-02-14 | $10.58 | $10.59 | $10.57 | $10.59 | $10.59 | 8,985,400 |
| 2023-02-13 | $10.57 | $10.58 | $10.56 | $10.58 | $10.58 | 10,869,300 |
| 2023-02-10 | $10.57 | $10.59 | $10.56 | $10.57 | $10.57 | 10,436,500 |
| 2023-02-09 | $10.53 | $10.58 | $10.52 | $10.58 | $10.58 | 10,911,300 |
| 2023-02-08 | $10.56 | $10.57 | $10.53 | $10.54 | $10.54 | 11,856,300 |
| 2023-02-07 | $10.53 | $10.56 | $10.52 | $10.55 | $10.55 | 9,928,500 |
| 2023-02-06 | $10.59 | $10.59 | $10.50 | $10.52 | $10.52 | 12,337,900 |
| 2023-02-03 | $10.65 | $10.65 | $10.56 | $10.59 | $10.59 | 9,404,300 |
| 2023-02-02 | $10.63 | $10.65 | $10.60 | $10.64 | $10.64 | 8,473,700 |
| 2023-02-01 | $10.59 | $10.64 | $10.58 | $10.62 | $10.62 | 8,535,400 |
| 2023-01-31 | $10.63 | $10.64 | $10.59 | $10.59 | $10.59 | 9,551,500 |
| 2023-01-30 | $10.69 | $10.71 | $10.62 | $10.63 | $10.63 | 7,892,400 |
| 2023-01-20 | $10.59 | $10.66 | $10.59 | $10.66 | $10.66 | 8,714,500 |
| 2023-01-19 | $10.56 | $10.60 | $10.53 | $10.59 | $10.59 | 7,111,800 |
| 2023-01-18 | $10.56 | $10.58 | $10.55 | $10.56 | $10.56 | 9,052,400 |
| 2023-01-17 | $10.53 | $10.56 | $10.52 | $10.56 | $10.56 | 5,289,600 |
| 2023-01-16 | $10.46 | $10.56 | $10.46 | $10.52 | $10.52 | 8,656,170 |
| 2023-01-13 | $10.46 | $10.47 | $10.45 | $10.46 | $10.46 | 8,413,400 |
| 2023-01-12 | $10.44 | $10.46 | $10.43 | $10.45 | $10.45 | 3,219,300 |
| 2023-01-11 | $10.44 | $10.47 | $10.43 | $10.44 | $10.44 | 13,592,900 |
| 2023-01-10 | $10.47 | $10.47 | $10.43 | $10.44 | $10.44 | 21,199,100 |
| 2023-01-09 | $10.45 | $10.49 | $10.45 | $10.47 | $10.47 | 15,213,700 |
| 2023-01-06 | $10.43 | $10.48 | $10.43 | $10.45 | $10.45 | 14,993,000 |
| 2023-01-05 | $10.37 | $10.44 | $10.37 | $10.44 | $10.44 | 14,279,000 |
| 2023-01-04 | $10.32 | $10.38 | $10.32 | $10.38 | $10.38 | 13,528,400 |
| 2023-01-03 | $10.28 | $10.35 | $10.27 | $10.33 | $10.33 | 12,729,400 |
| 2023-01-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-12-30 | $10.28 | $10.30 | $10.27 | $10.29 | $10.29 | 2,510,800 |
| 2022-12-29 | $10.31 | $10.31 | $10.27 | $10.28 | $10.28 | 2,645,500 |
| 2022-12-28 | $10.34 | $10.34 | $10.31 | $10.31 | $10.31 | 1,584,800 |
| 2022-12-27 | $10.26 | $10.34 | $10.26 | $10.34 | $10.34 | 6,347,500 |
| 2022-12-26 | $10.22 | $10.26 | $10.19 | $10.26 | $10.26 | 5,799,800 |
| 2022-12-23 | $10.22 | $10.22 | $10.18 | $10.22 | $10.22 | 10,174,200 |
| 2022-12-22 | $10.26 | $10.28 | $10.21 | $10.22 | $10.22 | 8,398,600 |
| 2022-12-21 | $10.26 | $10.27 | $10.24 | $10.26 | $10.26 | 9,534,900 |
| 2022-12-20 | $10.31 | $10.31 | $10.23 | $10.26 | $10.26 | 10,224,900 |
| 2022-12-19 | $10.38 | $10.38 | $10.29 | $10.30 | $10.30 | 17,118,100 |
| 2022-12-16 | $10.40 | $10.41 | $10.36 | $10.38 | $10.38 | 8,033,000 |
| 2022-12-15 | $10.41 | $10.42 | $10.39 | $10.41 | $10.41 | 4,546,900 |
| 2022-12-14 | $10.45 | $10.47 | $10.40 | $10.41 | $10.41 | 7,796,000 |
| 2022-12-13 | $10.52 | $10.52 | $10.45 | $10.45 | $10.45 | 8,199,100 |
| 2022-12-12 | $10.55 | $10.55 | $10.50 | $10.51 | $10.51 | 12,930,900 |
| 2022-12-09 | $10.55 | $10.56 | $10.52 | $10.55 | $10.55 | 7,189,100 |
| 2022-12-08 | $10.55 | $10.56 | $10.53 | $10.54 | $10.54 | 6,818,300 |
| 2022-12-07 | $10.62 | $10.62 | $10.54 | $10.55 | $10.55 | 7,867,000 |
| 2022-12-06 | $10.64 | $10.66 | $10.61 | $10.62 | $10.62 | 8,980,100 |
| 2022-12-05 | $10.60 | $10.65 | $10.59 | $10.65 | $10.65 | 7,014,400 |
| 2022-12-01 | $10.59 | $10.66 | $10.59 | $10.60 | $10.60 | 11,116,700 |
| 2022-11-30 | $10.58 | $10.61 | $10.53 | $10.57 | $10.57 | 11,920,900 |
| 2022-11-29 | $10.46 | $10.58 | $10.46 | $10.58 | $10.58 | 14,030,400 |
| 2022-11-28 | $10.46 | $10.49 | $10.42 | $10.46 | $10.46 | 6,398,900 |
| 2022-11-25 | $10.45 | $10.51 | $10.43 | $10.50 | $10.50 | 8,259,700 |
| 2022-11-24 | $10.44 | $10.47 | $10.44 | $10.46 | $10.46 | 8,783,800 |
| 2022-11-23 | $10.41 | $10.45 | $10.40 | $10.43 | $10.43 | 6,468,700 |
| 2022-11-22 | $10.41 | $10.44 | $10.35 | $10.41 | $10.41 | 11,466,400 |
| 2022-11-21 | $10.41 | $10.41 | $10.34 | $10.40 | $10.40 | 10,063,600 |
| 2022-11-18 | $10.44 | $10.45 | $10.41 | $10.42 | $10.42 | 8,916,700 |
| 2022-11-17 | $10.50 | $10.51 | $10.34 | $10.44 | $10.44 | 8,084,800 |
| 2022-11-16 | $10.61 | $10.61 | $10.50 | $10.50 | $10.50 | 12,590,190 |
| 2022-11-15 | $10.59 | $10.63 | $10.57 | $10.61 | $10.61 | 7,695,800 |
| 2022-11-14 | $10.63 | $10.68 | $10.58 | $10.59 | $10.59 | 10,370,900 |
| 2022-11-11 | $10.61 | $10.65 | $10.56 | $10.62 | $10.62 | 9,748,000 |
| 2022-11-10 | $10.55 | $10.55 | $10.50 | $10.52 | $10.52 | 12,616,500 |
| 2022-11-09 | $10.55 | $10.56 | $10.54 | $10.55 | $10.55 | 4,353,000 |
| 2022-11-08 | $10.56 | $10.56 | $10.52 | $10.54 | $10.54 | 10,194,600 |
| 2022-11-07 | $10.61 | $10.61 | $10.54 | $10.56 | $10.56 | 13,988,900 |
| 2022-11-04 | $10.50 | $10.62 | $10.50 | $10.61 | $10.61 | 9,993,200 |
| 2022-11-03 | $10.51 | $10.52 | $10.48 | $10.50 | $10.50 | 8,799,200 |
| 2022-11-02 | $10.45 | $10.52 | $10.44 | $10.51 | $10.51 | 10,022,200 |
| 2022-11-01 | $10.39 | $10.46 | $10.36 | $10.46 | $10.46 | 7,244,400 |
| 2022-10-31 | $10.45 | $10.45 | $10.38 | $10.38 | $10.38 | 8,098,900 |
| 2022-10-28 | $10.52 | $10.52 | $10.44 | $10.45 | $10.45 | 7,004,700 |
| 2022-10-27 | $10.53 | $10.55 | $10.50 | $10.52 | $10.52 | 4,680,100 |
| 2022-10-26 | $10.51 | $10.56 | $10.50 | $10.52 | $10.52 | 7,434,000 |
| 2022-10-25 | $10.52 | $10.53 | $10.47 | $10.51 | $10.51 | 8,857,900 |
| 2022-10-24 | $10.62 | $10.63 | $10.50 | $10.52 | $10.52 | 6,301,300 |
| 2022-10-21 | $10.64 | $10.65 | $10.61 | $10.62 | $10.62 | 7,761,200 |
| 2022-10-20 | $10.66 | $10.66 | $10.59 | $10.61 | $10.61 | 10,961,800 |
| 2022-10-19 | $10.70 | $10.70 | $10.65 | $10.65 | $10.65 | 7,877,300 |
| 2022-10-18 | $10.71 | $10.73 | $10.67 | $10.68 | $10.68 | 9,980,300 |
| 2022-10-17 | $10.72 | $10.72 | $10.66 | $10.70 | $10.70 | 9,429,400 |
| 2022-10-14 | $10.66 | $10.72 | $10.66 | $10.71 | $10.71 | 8,979,900 |
| 2022-10-13 | $10.66 | $10.68 | $10.63 | $10.65 | $10.65 | 13,268,900 |
| 2022-10-12 | $10.59 | $10.68 | $10.55 | $10.67 | $10.67 | 8,040,800 |
| 2022-10-11 | $10.56 | $10.59 | $10.53 | $10.59 | $10.59 | 13,166,000 |
| 2022-10-10 | $10.59 | $10.62 | $10.55 | $10.56 | $10.56 | 10,364,700 |
| 2022-09-30 | $10.60 | $10.64 | $10.57 | $10.58 | $10.58 | 16,603,800 |
| 2022-09-29 | $10.62 | $10.65 | $10.58 | $10.60 | $10.60 | 8,842,700 |
| 2022-09-28 | $10.67 | $10.67 | $10.60 | $10.60 | $10.60 | 16,703,000 |
| 2022-09-27 | $10.65 | $10.68 | $10.63 | $10.67 | $10.67 | 14,669,100 |
| 2022-09-26 | $10.71 | $10.71 | $10.64 | $10.65 | $10.65 | 20,333,300 |
| 2022-09-23 | $10.73 | $10.75 | $10.70 | $10.71 | $10.71 | 22,589,900 |
| 2022-09-22 | $10.77 | $10.77 | $10.71 | $10.73 | $10.73 | 15,477,200 |
| 2022-09-21 | $10.74 | $10.78 | $10.70 | $10.77 | $10.77 | 14,276,400 |
| 2022-09-20 | $10.73 | $10.76 | $10.73 | $10.74 | $10.74 | 15,582,600 |
| 2022-09-19 | $10.76 | $10.76 | $10.70 | $10.73 | $10.73 | 11,752,700 |
| 2022-09-16 | $10.82 | $10.89 | $10.75 | $10.75 | $10.75 | 11,645,400 |
| 2022-09-15 | $10.87 | $10.97 | $10.79 | $10.82 | $10.82 | 14,081,200 |
| 2022-09-14 | $10.84 | $10.88 | $10.83 | $10.86 | $10.86 | 12,624,400 |
| 2022-09-13 | $10.91 | $10.92 | $10.87 | $10.89 | $10.89 | 16,905,300 |
| 2022-09-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2022-09-09 | $10.89 | $10.92 | $10.86 | $10.91 | $10.91 | 14,005,000 |
| 2022-09-08 | $10.91 | $10.93 | $10.88 | $10.88 | $10.88 | 21,729,100 |
| 2022-09-07 | $10.90 | $10.92 | $10.89 | $10.91 | $10.91 | 25,032,100 |
| 2022-09-06 | $10.83 | $10.91 | $10.83 | $10.90 | $10.90 | 20,193,600 |
| 2022-09-05 | $10.79 | $10.83 | $10.78 | $10.82 | $10.82 | 15,114,000 |
| 2022-09-02 | $10.78 | $10.82 | $10.75 | $10.80 | $10.80 | 25,257,700 |
| 2022-09-01 | $10.79 | $10.79 | $10.76 | $10.77 | $10.77 | 24,840,300 |
| 2022-08-31 | $10.82 | $10.83 | $10.77 | $10.79 | $10.79 | 20,156,100 |
| 2022-08-30 | $10.84 | $10.86 | $10.81 | $10.83 | $10.83 | 13,065,700 |
| 2022-08-29 | $10.89 | $10.90 | $10.81 | $10.84 | $10.84 | 15,749,500 |
| 2022-08-26 | $10.88 | $10.92 | $10.87 | $10.89 | $10.89 | 11,770,300 |
| 2022-08-25 | $10.90 | $10.90 | $10.80 | $10.88 | $10.88 | 15,725,300 |
| 2022-08-24 | $10.99 | $10.99 | $10.87 | $10.89 | $10.89 | 12,935,400 |
| 2022-08-23 | $10.98 | $10.99 | $10.96 | $10.98 | $10.98 | 6,688,400 |
| 2022-08-22 | $10.95 | $10.99 | $10.93 | $10.98 | $10.98 | 9,839,700 |
| 2022-08-19 | $10.99 | $10.99 | $10.91 | $10.95 | $10.95 | 13,551,500 |
| 2022-08-18 | $11.04 | $11.04 | $10.97 | $10.99 | $10.99 | 8,627,500 |
| 2022-08-17 | $11.02 | $11.04 | $10.98 | $11.04 | $11.04 | 9,480,200 |
| 2022-08-16 | $11.01 | $11.03 | $11.00 | $11.02 | $11.02 | 6,967,800 |
| 2022-08-15 | $10.97 | $11.01 | $10.96 | $11.00 | $11.00 | 5,097,500 |
| 2022-08-12 | $10.96 | $10.97 | $10.93 | $10.97 | $10.97 | 6,162,700 |
| 2022-08-11 | $10.90 | $10.96 | $10.89 | $10.96 | $10.96 | 7,157,300 |
| 2022-08-10 | $10.93 | $10.94 | $10.88 | $10.90 | $10.90 | 9,533,200 |
| 2022-08-09 | $10.92 | $10.94 | $10.91 | $10.93 | $10.93 | 4,575,800 |
| 2022-08-08 | $10.90 | $10.92 | $10.88 | $10.92 | $10.92 | 4,242,200 |
| 2022-08-05 | $10.86 | $10.90 | $10.86 | $10.90 | $10.90 | 6,891,400 |
| 2022-08-04 | $10.84 | $10.87 | $10.83 | $10.86 | $10.86 | 6,288,600 |
| 2022-08-03 | $10.88 | $10.98 | $10.83 | $10.83 | $10.83 | 6,427,000 |
| 2022-08-02 | $10.92 | $10.92 | $10.82 | $10.87 | $10.87 | 7,910,400 |
| 2022-08-01 | $10.91 | $10.93 | $10.87 | $10.92 | $10.92 | 5,527,200 |
| 2022-07-29 | $10.91 | $10.95 | $10.89 | $10.91 | $10.91 | 6,516,600 |
| 2022-07-28 | $10.90 | $10.93 | $10.89 | $10.91 | $10.91 | 8,000,400 |
| 2022-07-27 | $10.88 | $10.90 | $10.87 | $10.89 | $10.89 | 6,592,700 |
| 2022-07-26 | $10.81 | $10.89 | $10.81 | $10.88 | $10.88 | 9,674,500 |
| 2022-07-25 | $10.84 | $10.84 | $10.80 | $10.81 | $10.81 | 11,389,500 |
| 2022-07-22 | $10.86 | $10.89 | $10.82 | $10.83 | $10.83 | 8,142,300 |
| 2022-07-21 | $10.88 | $10.90 | $10.85 | $10.85 | $10.85 | 11,900,600 |
| 2022-07-20 | $10.86 | $10.90 | $10.86 | $10.89 | $10.89 | 8,464,600 |
| 2022-07-19 | $10.85 | $10.87 | $10.84 | $10.85 | $10.85 | 9,469,900 |
| 2022-07-18 | $10.81 | $10.85 | $10.81 | $10.85 | $10.85 | 8,379,300 |
| 2022-07-15 | $10.82 | $10.86 | $10.79 | $10.81 | $10.81 | 6,705,100 |
| 2022-07-14 | $10.81 | $10.83 | $10.76 | $10.82 | $10.82 | 7,761,500 |
| 2022-07-13 | $10.82 | $10.82 | $10.77 | $10.81 | $10.81 | 8,370,300 |
| 2022-07-12 | $10.79 | $10.85 | $10.79 | $10.81 | $10.81 | 10,865,200 |
| 2022-07-11 | $10.86 | $10.86 | $10.78 | $10.79 | $10.79 | 13,204,300 |
| 2022-07-08 | $10.87 | $10.88 | $10.85 | $10.86 | $10.86 | 7,000,800 |
| 2022-07-07 | $10.84 | $10.88 | $10.81 | $10.86 | $10.86 | 8,418,700 |
| 2022-07-06 | $10.88 | $10.88 | $10.81 | $10.83 | $10.83 | 11,088,300 |
| 2022-07-05 | $10.90 | $10.94 | $10.87 | $10.88 | $10.88 | 10,245,500 |
| 2022-07-04 | $10.88 | $10.90 | $10.85 | $10.90 | $10.90 | 9,722,000 |
| 2022-07-01 | $10.86 | $10.90 | $10.86 | $10.87 | $10.87 | 7,561,800 |
| 2022-06-30 | $10.82 | $10.87 | $10.81 | $10.86 | $10.86 | 9,821,400 |
| 2022-06-29 | $10.86 | $10.87 | $10.81 | $10.81 | $10.81 | 13,645,700 |
| 2022-06-28 | $10.81 | $10.87 | $10.80 | $10.86 | $10.86 | 8,950,200 |
| 2022-06-27 | $10.76 | $10.82 | $10.76 | $10.80 | $10.80 | 10,786,400 |
| 2022-06-24 | $10.71 | $10.77 | $10.71 | $10.75 | $10.75 | 7,635,200 |
| 2022-06-23 | $10.70 | $10.73 | $10.67 | $10.71 | $10.71 | 9,427,700 |
| 2022-06-22 | $10.71 | $10.75 | $10.68 | $10.69 | $10.69 | 7,800,000 |
| 2022-06-21 | $10.74 | $10.75 | $10.70 | $10.71 | $10.71 | 6,852,000 |
| 2022-06-20 | $10.73 | $10.76 | $10.69 | $10.74 | $10.74 | 8,428,100 |
| 2022-06-17 | $10.72 | $11.04 | $10.71 | $10.74 | $10.74 | 8,481,800 |
| 2022-06-16 | $10.75 | $10.78 | $10.72 | $10.73 | $10.73 | 7,435,000 |
| 2022-06-15 | $10.67 | $10.80 | $10.67 | $10.75 | $10.75 | 8,579,600 |
| 2022-06-14 | $10.65 | $10.69 | $10.61 | $10.68 | $10.68 | 7,165,400 |
| 2022-06-13 | $10.70 | $10.71 | $10.64 | $10.66 | $10.66 | 7,831,900 |
| 2022-06-10 | $10.66 | $10.72 | $10.66 | $10.71 | $10.71 | 9,860,300 |
| 2022-06-09 | $10.66 | $10.69 | $10.65 | $10.66 | $10.66 | 9,185,800 |
| 2022-06-08 | $10.65 | $10.69 | $10.63 | $10.66 | $10.66 | 7,270,900 |
| 2022-06-07 | $10.65 | $10.67 | $10.63 | $10.65 | $10.65 | 8,215,100 |
| 2022-06-06 | $10.61 | $10.65 | $10.51 | $10.65 | $10.65 | 6,060,400 |
| 2022-06-02 | $10.60 | $10.61 | $10.59 | $10.61 | $10.61 | 6,500,500 |
| 2022-06-01 | $10.62 | $10.63 | $10.60 | $10.61 | $10.61 | 5,985,900 |
| 2022-05-31 | $10.60 | $10.63 | $10.59 | $10.63 | $10.63 | 7,592,200 |
| 2022-05-30 | $10.62 | $10.64 | $10.59 | $10.60 | $10.60 | 7,507,900 |
| 2022-05-27 | $10.62 | $10.65 | $10.60 | $10.61 | $10.61 | 4,980,400 |
| 2022-05-26 | $10.59 | $10.62 | $10.56 | $10.61 | $10.61 | 8,773,800 |
| 2022-05-25 | $10.53 | $10.58 | $10.53 | $10.58 | $10.58 | 5,498,400 |
| 2022-05-24 | $10.62 | $10.63 | $10.54 | $10.54 | $10.54 | 8,304,900 |
| 2022-05-23 | $10.62 | $10.63 | $10.60 | $10.61 | $10.61 | 5,185,400 |
| 2022-05-20 | $10.59 | $10.63 | $10.59 | $10.62 | $10.62 | 4,536,200 |
| 2022-05-19 | $10.55 | $10.58 | $10.50 | $10.58 | $10.58 | 6,066,300 |
| 2022-05-18 | $10.58 | $10.64 | $10.55 | $10.56 | $10.56 | 5,342,900 |
| 2022-05-17 | $10.54 | $10.58 | $10.53 | $10.58 | $10.58 | 7,489,800 |
| 2022-05-16 | $10.57 | $10.60 | $10.52 | $10.53 | $10.53 | 4,589,590 |
| 2022-05-13 | $10.51 | $10.56 | $10.51 | $10.56 | $10.56 | 8,231,700 |
| 2022-05-12 | $10.50 | $10.53 | $10.48 | $10.50 | $10.50 | 4,408,300 |
| 2022-05-11 | $10.47 | $10.57 | $10.47 | $10.51 | $10.51 | 5,908,400 |
| 2022-05-10 | $10.42 | $10.47 | $10.39 | $10.47 | $10.47 | 5,695,900 |
| 2022-05-09 | $10.44 | $10.48 | $10.41 | $10.43 | $10.43 | 6,159,400 |
| 2022-05-06 | $10.52 | $10.52 | $10.43 | $10.44 | $10.44 | 7,898,300 |
| 2022-05-05 | $10.51 | $10.55 | $10.50 | $10.53 | $10.53 | 5,921,400 |
| 2022-05-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-05-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-04-29 | $10.46 | $10.52 | $10.42 | $10.51 | $10.51 | 6,942,000 |
| 2022-04-28 | $10.42 | $10.46 | $10.42 | $10.45 | $10.45 | 6,170,700 |
| 2022-04-27 | $10.34 | $10.43 | $10.33 | $10.42 | $10.42 | 6,464,900 |
| 2022-04-26 | $10.37 | $10.42 | $10.33 | $10.35 | $10.35 | 4,120,900 |
| 2022-04-25 | $10.50 | $10.50 | $10.36 | $10.37 | $10.37 | 4,289,500 |
| 2022-04-22 | $10.46 | $10.52 | $10.36 | $10.50 | $10.50 | 3,591,200 |
| 2022-04-21 | $10.54 | $10.64 | $10.46 | $10.47 | $10.47 | 4,403,500 |
| 2022-04-20 | $10.59 | $10.60 | $10.51 | $10.54 | $10.54 | 3,352,400 |
| 2022-04-19 | $10.60 | $10.67 | $10.57 | $10.59 | $10.59 | 3,397,000 |
| 2022-04-18 | $10.62 | $10.62 | $10.57 | $10.60 | $10.60 | 3,202,000 |
| 2022-04-15 | $10.61 | $10.64 | $10.51 | $10.62 | $10.62 | 4,979,000 |
| 2022-04-14 | $10.59 | $10.67 | $10.57 | $10.62 | $10.62 | 5,073,800 |
| 2022-04-13 | $10.58 | $10.60 | $10.48 | $10.58 | $10.58 | 4,253,300 |
| 2022-04-12 | $10.56 | $10.60 | $10.50 | $10.58 | $10.58 | 3,987,400 |
| 2022-04-11 | $10.63 | $10.63 | $10.55 | $10.55 | $10.55 | 3,163,100 |
| 2022-04-08 | $10.60 | $10.70 | $10.55 | $10.63 | $10.63 | 6,159,600 |
| 2022-04-07 | $10.65 | $10.66 | $10.59 | $10.59 | $10.59 | 6,155,800 |
| 2022-04-06 | $10.62 | $10.68 | $10.61 | $10.66 | $10.66 | 7,065,200 |
| 2022-04-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-04-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-04-01 | $10.53 | $10.62 | $10.51 | $10.62 | $10.62 | 5,400,100 |
| 2022-03-31 | $10.52 | $10.54 | $10.48 | $10.53 | $10.53 | 5,513,400 |
| 2022-03-30 | $10.41 | $10.52 | $10.41 | $10.52 | $10.52 | 5,107,700 |
| 2022-03-29 | $10.41 | $10.50 | $10.38 | $10.40 | $10.40 | 3,885,700 |
| 2022-03-28 | $10.44 | $10.45 | $10.36 | $10.40 | $10.40 | 7,006,600 |
| 2022-03-25 | $10.50 | $10.53 | $10.43 | $10.44 | $10.44 | 5,115,100 |
| 2022-03-24 | $10.59 | $10.59 | $10.50 | $10.51 | $10.51 | 3,695,100 |
| 2022-03-23 | $10.64 | $10.65 | $10.59 | $10.59 | $10.59 | 4,118,700 |
| 2022-03-22 | $10.63 | $10.67 | $10.61 | $10.63 | $10.63 | 4,085,400 |
| 2022-03-21 | $10.67 | $10.71 | $10.61 | $10.63 | $10.63 | 5,457,000 |
| 2022-03-18 | $10.58 | $10.67 | $10.57 | $10.65 | $10.65 | 8,225,100 |
| 2022-03-17 | $10.65 | $10.72 | $10.58 | $10.58 | $10.58 | 4,783,500 |
| 2022-03-16 | $10.52 | $10.58 | $10.33 | $10.57 | $10.57 | 6,446,400 |
| 2022-03-15 | $10.54 | $10.54 | $10.39 | $10.39 | $10.39 | 4,416,300 |
| 2022-03-14 | $10.53 | $10.62 | $10.53 | $10.55 | $10.55 | 3,959,900 |
| 2022-03-11 | $10.52 | $10.60 | $10.49 | $10.59 | $10.59 | 4,993,200 |
| 2022-03-10 | $10.61 | $10.65 | $10.57 | $10.60 | $10.60 | 4,083,900 |
| 2022-03-09 | $10.57 | $10.65 | $10.39 | $10.51 | $10.51 | 4,965,830 |
| 2022-03-08 | $10.73 | $10.83 | $10.56 | $10.56 | $10.56 | 5,574,700 |
| 2022-03-07 | $10.89 | $10.90 | $10.71 | $10.73 | $10.73 | 3,159,500 |
| 2022-03-04 | $10.99 | $10.99 | $10.89 | $10.90 | $10.90 | 9,209,780 |
| 2022-03-03 | $11.03 | $11.05 | $10.99 | $11.00 | $11.00 | 6,394,400 |
| 2022-03-02 | $11.02 | $11.02 | $10.99 | $11.01 | $11.01 | 2,736,400 |
| 2022-03-01 | $11.01 | $11.05 | $11.01 | $11.02 | $11.02 | 2,994,600 |
| 2022-02-28 | $11.00 | $11.02 | $10.96 | $11.00 | $11.00 | 2,879,300 |
| 2022-02-25 | $11.02 | $11.04 | $10.99 | $11.00 | $11.00 | 3,336,500 |
| 2022-02-24 | $11.01 | $11.05 | $10.95 | $10.98 | $10.98 | 3,872,000 |
| 2022-02-23 | $10.97 | $11.02 | $10.96 | $11.02 | $11.02 | 4,666,600 |
| 2022-02-22 | $11.01 | $11.01 | $10.95 | $10.96 | $10.96 | 7,653,700 |
| 2022-02-21 | $11.02 | $11.03 | $10.98 | $11.02 | $11.02 | 6,969,200 |
| 2022-02-18 | $10.94 | $11.02 | $10.93 | $11.02 | $11.02 | 4,960,600 |
| 2022-02-17 | $10.93 | $10.96 | $10.91 | $10.95 | $10.95 | 6,059,000 |
| 2022-02-16 | $10.87 | $10.99 | $10.87 | $10.93 | $10.93 | 8,206,900 |
| 2022-02-15 | $11.01 | $11.02 | $10.81 | $10.86 | $10.86 | 6,859,600 |
| 2022-02-14 | $11.27 | $11.28 | $10.99 | $11.00 | $11.00 | 6,049,200 |
| 2022-02-11 | $11.31 | $11.36 | $11.27 | $11.27 | $11.27 | 7,142,900 |
| 2022-02-10 | $11.29 | $11.32 | $11.28 | $11.31 | $11.31 | 10,283,700 |
| 2022-02-09 | $11.23 | $11.29 | $11.22 | $11.29 | $11.29 | 9,001,800 |
| 2022-02-08 | $11.18 | $11.23 | $11.15 | $11.22 | $11.22 | 7,485,200 |
| 2022-02-07 | $11.14 | $11.18 | $11.13 | $11.18 | $11.18 | 2,738,100 |
| 2022-02-04 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2022-02-03 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2022-02-02 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2022-02-01 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2022-01-28 | $11.10 | $11.16 | $11.03 | $11.07 | $11.07 | 4,591,300 |
| 2022-01-27 | $11.16 | $11.17 | $11.09 | $11.09 | $11.09 | 5,375,800 |
| 2022-01-26 | $11.13 | $11.18 | $11.12 | $11.16 | $11.16 | 3,435,900 |
| 2022-01-25 | $11.21 | $11.22 | $11.12 | $11.12 | $11.12 | 4,492,300 |
| 2022-01-24 | $11.21 | $11.24 | $11.18 | $11.22 | $11.22 | 4,319,100 |
| 2022-01-21 | $11.24 | $11.24 | $11.20 | $11.21 | $11.21 | 6,380,600 |
| 2022-01-20 | $11.18 | $11.27 | $11.18 | $11.24 | $11.24 | 6,463,100 |
| 2022-01-19 | $11.16 | $11.21 | $11.16 | $11.19 | $11.19 | 5,906,900 |
| 2022-01-18 | $11.09 | $11.18 | $11.08 | $11.16 | $11.16 | 7,845,400 |
| 2022-01-17 | $11.08 | $11.09 | $11.05 | $11.09 | $11.09 | 15,098,250 |
| 2022-01-14 | $11.13 | $11.14 | $11.05 | $11.06 | $11.06 | 6,503,500 |
| 2022-01-13 | $11.20 | $11.21 | $11.14 | $11.14 | $11.14 | 5,368,600 |
| 2022-01-12 | $11.15 | $11.20 | $11.15 | $11.19 | $11.19 | 4,324,800 |
| 2022-01-11 | $11.18 | $11.22 | $11.13 | $11.14 | $11.14 | 4,916,000 |
| 2022-01-10 | $11.17 | $11.19 | $11.14 | $11.18 | $11.18 | 4,762,300 |
| 2022-01-07 | $11.17 | $11.22 | $11.16 | $11.16 | $11.16 | 3,974,500 |
| 2022-01-06 | $11.16 | $11.18 | $11.10 | $11.16 | $11.16 | 5,413,800 |
| 2022-01-05 | $11.20 | $11.20 | $11.12 | $11.16 | $11.16 | 4,587,600 |
| 2022-01-04 | $11.20 | $11.26 | $11.16 | $11.20 | $11.20 | 5,031,000 |
| 2022-01-03 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2021-12-31 | $11.15 | $11.19 | $11.14 | $11.19 | $11.19 | 3,916,000 |
| 2021-12-30 | $11.10 | $11.15 | $11.10 | $11.15 | $11.15 | 5,671,240 |
| 2021-12-29 | $11.12 | $11.13 | $11.08 | $11.10 | $11.10 | 10,536,500 |
| 2021-12-28 | $11.14 | $11.16 | $11.09 | $11.12 | $11.12 | 5,400,100 |
| 2021-12-27 | $11.17 | $11.21 | $11.12 | $11.14 | $11.14 | 6,184,600 |
| 2021-12-24 | $11.18 | $11.27 | $11.13 | $11.17 | $11.17 | 4,830,400 |
| 2021-12-23 | $11.13 | $11.18 | $11.12 | $11.17 | $11.17 | 5,856,200 |
| 2021-12-22 | $11.11 | $11.13 | $11.09 | $11.13 | $11.13 | 4,620,500 |
| 2021-12-21 | $11.04 | $11.13 | $11.02 | $11.10 | $11.10 | 5,568,500 |
| 2021-12-20 | $11.10 | $11.11 | $11.03 | $11.03 | $11.03 | 4,923,800 |
| 2021-12-17 | $11.13 | $11.15 | $11.10 | $11.11 | $11.11 | 4,384,000 |
| 2021-12-16 | $11.09 | $11.19 | $11.07 | $11.12 | $11.12 | 3,638,500 |
| 2021-12-15 | $11.09 | $11.10 | $11.06 | $11.08 | $11.08 | 5,219,000 |
| 2021-12-14 | $11.11 | $11.12 | $11.07 | $11.08 | $11.08 | 2,277,300 |
| 2021-12-13 | $11.10 | $11.22 | $11.10 | $11.12 | $11.12 | 5,693,600 |
| 2021-12-10 | $11.09 | $11.10 | $11.07 | $11.09 | $11.09 | 4,132,400 |
| 2021-12-09 | $11.04 | $11.10 | $11.03 | $11.10 | $11.10 | 4,849,400 |
| 2021-12-08 | $10.99 | $11.04 | $10.98 | $11.03 | $11.03 | 5,335,800 |
| 2021-12-07 | $11.06 | $11.09 | $10.91 | $10.98 | $10.98 | 8,742,600 |
| 2021-12-06 | $11.12 | $11.21 | $11.04 | $11.04 | $11.04 | 3,832,300 |
| 2021-12-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 3,464,100 |
| 2021-12-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 6,214,000 |
| 2021-12-01 | $10.97 | $11.03 | $10.97 | $11.02 | $11.02 | 5,072,200 |
| 2021-11-30 | $10.97 | $11.01 | $10.95 | $10.97 | $10.97 | 4,331,300 |
| 2021-11-29 | $10.93 | $10.98 | $10.91 | $10.98 | $10.98 | 5,028,400 |
| 2021-11-26 | $10.94 | $11.00 | $10.92 | $10.93 | $10.93 | 5,546,700 |
| 2021-11-25 | $10.96 | $10.98 | $10.94 | $10.95 | $10.95 | 3,724,300 |
| 2021-11-24 | $10.94 | $10.96 | $10.91 | $10.95 | $10.95 | 4,136,400 |
| 2021-11-23 | $10.97 | $10.99 | $10.94 | $10.94 | $10.94 | 7,778,700 |
| 2021-11-22 | $10.92 | $10.98 | $10.92 | $10.97 | $10.97 | 10,757,700 |
| 2021-11-19 | $10.84 | $10.92 | $10.84 | $10.91 | $10.91 | 13,278,000 |
| 2021-11-18 | $10.83 | $10.85 | $10.82 | $10.84 | $10.84 | 9,123,200 |
| 2021-11-17 | $10.83 | $10.87 | $10.80 | $10.83 | $10.83 | 10,101,100 |
| 2021-11-16 | $10.88 | $10.89 | $10.81 | $10.83 | $10.83 | 4,230,400 |
| 2021-11-15 | $10.90 | $10.91 | $10.86 | $10.87 | $10.87 | 6,684,700 |
| 2021-11-12 | $10.88 | $10.91 | $10.88 | $10.90 | $10.90 | 10,058,000 |
| 2021-11-11 | $10.79 | $10.88 | $10.79 | $10.87 | $10.87 | 11,112,400 |
| 2021-11-10 | $10.81 | $10.81 | $10.74 | $10.79 | $10.79 | 10,048,600 |
| 2021-11-09 | $10.78 | $10.84 | $10.77 | $10.81 | $10.81 | 11,333,100 |
| 2021-11-08 | $10.76 | $10.78 | $10.75 | $10.77 | $10.77 | 4,933,400 |
| 2021-11-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 8,049,300 |
| 2021-11-04 | $10.77 | $10.82 | $10.77 | $10.81 | $10.81 | 2,223,900 |
| 2021-11-03 | $10.76 | $10.81 | $10.74 | $10.77 | $10.77 | 9,422,600 |
| 2021-11-02 | $10.82 | $10.86 | $10.74 | $10.76 | $10.76 | 8,080,500 |
| 2021-11-01 | $10.77 | $11.84 | $10.75 | $10.82 | $10.82 | 11,603,500 |
| 2021-10-29 | $10.72 | $10.77 | $10.68 | $10.76 | $10.76 | 7,133,500 |
| 2021-10-28 | $10.76 | $10.81 | $10.70 | $10.71 | $10.71 | 6,741,200 |
| 2021-10-27 | $10.76 | $10.78 | $10.75 | $10.76 | $10.76 | 4,299,000 |
| 2021-10-26 | $10.76 | $10.81 | $10.75 | $10.76 | $10.76 | 4,893,100 |
| 2021-10-25 | $10.71 | $10.76 | $10.71 | $10.75 | $10.75 | 3,642,100 |
| 2021-10-22 | $10.76 | $10.77 | $10.71 | $10.71 | $10.71 | 4,310,500 |
| 2021-10-21 | $10.75 | $10.77 | $10.74 | $10.75 | $10.75 | 2,949,500 |
| 2021-10-20 | $10.75 | $10.78 | $10.74 | $10.75 | $10.75 | 3,139,340 |
| 2021-10-19 | $10.70 | $10.75 | $10.69 | $10.74 | $10.74 | 4,604,400 |
| 2021-10-18 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 5,551,100 |
| 2021-10-15 | $10.61 | $10.68 | $10.60 | $10.66 | $10.66 | 4,757,600 |
| 2021-10-14 | $10.60 | $10.67 | $10.59 | $10.61 | $10.61 | 5,871,700 |
| 2021-10-13 | $10.63 | $10.67 | $10.54 | $10.60 | $10.60 | 5,284,000 |
| 2021-10-12 | $10.72 | $10.74 | $10.59 | $10.62 | $10.62 | 4,833,700 |
| 2021-10-11 | $10.73 | $10.78 | $10.71 | $10.72 | $10.72 | 4,892,000 |
| 2021-10-08 | $10.75 | $10.82 | $10.70 | $10.72 | $10.72 | 4,090,700 |
| 2021-10-07 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2021-10-06 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2021-09-30 | $10.73 | $10.77 | $10.66 | $10.74 | $10.74 | 5,199,500 |
| 2021-09-29 | $10.75 | $10.77 | $10.65 | $10.66 | $10.66 | 3,865,800 |
| 2021-09-28 | $10.70 | $10.76 | $10.68 | $10.76 | $10.76 | 5,992,000 |
| 2021-09-27 | $10.78 | $10.86 | $10.66 | $10.70 | $10.70 | 6,491,000 |
| 2021-09-24 | $10.85 | $10.91 | $10.78 | $10.78 | $10.78 | 5,265,000 |
| 2021-09-23 | $10.81 | $10.91 | $10.81 | $10.85 | $10.85 | 5,459,100 |
| 2021-09-22 | $10.74 | $10.80 | $10.73 | $10.80 | $10.80 | 3,359,600 |
| 2021-09-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2021-09-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2021-09-17 | $10.82 | $10.82 | $10.66 | $10.74 | $10.74 | 5,479,400 |
| 2021-09-16 | $10.82 | $10.86 | $10.69 | $10.70 | $10.70 | 3,021,900 |
| 2021-09-15 | $10.85 | $10.86 | $10.81 | $10.82 | $10.82 | 2,624,000 |
| 2021-09-14 | $10.97 | $11.02 | $10.83 | $10.85 | $10.85 | 3,801,000 |
| 2021-09-13 | $10.98 | $11.06 | $10.94 | $10.96 | $10.96 | 3,146,900 |
| 2021-09-10 | $10.97 | $11.03 | $10.96 | $10.97 | $10.97 | 3,162,200 |
| 2021-09-09 | $10.97 | $11.05 | $10.93 | $10.97 | $10.97 | 4,942,500 |
| 2021-09-08 | $10.94 | $11.01 | $10.93 | $10.96 | $10.96 | 3,044,200 |
| 2021-09-07 | $10.86 | $10.94 | $10.85 | $10.93 | $10.93 | 4,602,300 |
| 2021-09-06 | $10.81 | $10.88 | $10.80 | $10.85 | $10.85 | 2,557,100 |
| 2021-09-03 | $10.82 | $10.90 | $10.80 | $10.81 | $10.81 | 2,946,100 |
| 2021-09-02 | $10.69 | $10.83 | $10.69 | $10.82 | $10.82 | 2,450,200 |
| 2021-09-01 | $10.63 | $10.70 | $10.63 | $10.69 | $10.69 | 3,163,700 |
| 2021-08-31 | $10.61 | $10.71 | $10.60 | $10.62 | $10.62 | 3,433,400 |
| 2021-08-30 | $10.57 | $10.61 | $10.57 | $10.61 | $10.61 | 2,313,400 |
| 2021-08-27 | $10.56 | $10.59 | $10.55 | $10.57 | $10.57 | 2,125,100 |
| 2021-08-26 | $10.58 | $10.58 | $10.55 | $10.55 | $10.55 | 2,078,600 |
| 2021-08-25 | $10.58 | $10.58 | $10.55 | $10.57 | $10.57 | 2,640,800 |
| 2021-08-24 | $10.53 | $10.58 | $10.53 | $10.57 | $10.57 | 2,708,400 |
| 2021-08-23 | $10.49 | $10.54 | $10.49 | $10.53 | $10.53 | 2,525,200 |
| 2021-08-20 | $10.52 | $10.54 | $10.48 | $10.50 | $10.50 | 2,667,900 |
| 2021-08-19 | $10.53 | $10.53 | $10.49 | $10.52 | $10.52 | 2,574,800 |
| 2021-08-18 | $10.50 | $10.54 | $10.49 | $10.53 | $10.53 | 5,311,400 |
| 2021-08-17 | $10.56 | $10.66 | $10.49 | $10.49 | $10.49 | 2,418,300 |
| 2021-08-16 | $10.56 | $10.60 | $10.55 | $10.56 | $10.56 | 3,251,900 |
| 2021-08-13 | $10.55 | $10.65 | $10.54 | $10.55 | $10.55 | 2,463,100 |
| 2021-08-12 | $10.54 | $10.64 | $10.54 | $10.56 | $10.56 | 2,856,000 |
| 2021-08-11 | $10.52 | $10.56 | $10.51 | $10.54 | $10.54 | 2,713,600 |
| 2021-08-10 | $10.50 | $10.54 | $10.49 | $10.52 | $10.52 | 4,967,200 |
| 2021-08-09 | $10.49 | $10.53 | $10.48 | $10.49 | $10.49 | 4,852,800 |
| 2021-08-06 | $10.50 | $10.51 | $10.48 | $10.49 | $10.49 | 5,449,300 |
| 2021-08-05 | $10.50 | $10.54 | $10.48 | $10.49 | $10.49 | 8,598,100 |
| 2021-08-04 | $10.45 | $10.51 | $10.44 | $10.50 | $10.50 | 5,204,100 |
| 2021-08-03 | $10.49 | $10.51 | $10.44 | $10.44 | $10.44 | 8,316,400 |
| 2021-08-02 | $10.42 | $11.00 | $10.41 | $10.49 | $10.49 | 6,287,800 |
| 2021-07-30 | $10.38 | $10.45 | $10.37 | $10.41 | $10.41 | 6,783,300 |
| 2021-07-29 | $10.33 | $10.46 | $10.33 | $10.38 | $10.38 | 5,535,400 |
| 2021-07-28 | $10.37 | $10.47 | $10.31 | $10.32 | $10.32 | 5,985,200 |
| 2021-07-27 | $10.44 | $10.47 | $10.36 | $10.37 | $10.37 | 4,684,100 |
| 2021-07-26 | $10.50 | $10.52 | $10.41 | $10.44 | $10.44 | 7,441,200 |
| 2021-07-23 | $10.46 | $10.51 | $10.46 | $10.50 | $10.50 | 6,977,500 |
| 2021-07-22 | $10.44 | $10.47 | $9.39 | $10.46 | $10.46 | 7,415,100 |
| 2021-07-21 | $10.40 | $10.44 | $10.39 | $10.44 | $10.44 | 9,356,000 |
| 2021-07-20 | $10.40 | $10.41 | $10.37 | $10.39 | $10.39 | 6,963,000 |
| 2021-07-19 | $10.42 | $10.43 | $10.39 | $10.40 | $10.40 | 2,855,600 |
| 2021-07-16 | $10.41 | $10.44 | $10.41 | $10.42 | $10.42 | 4,071,500 |
| 2021-07-15 | $10.38 | $10.41 | $10.36 | $10.41 | $10.41 | 6,466,400 |
| 2021-07-14 | $10.39 | $10.40 | $10.37 | $10.37 | $10.37 | 2,694,800 |
| 2021-07-13 | $10.33 | $10.41 | $10.33 | $10.40 | $10.40 | 5,732,100 |
| 2021-07-12 | $10.33 | $10.62 | $10.32 | $10.34 | $10.34 | 4,023,800 |
| 2021-07-09 | $10.29 | $10.33 | $10.27 | $10.32 | $10.32 | 5,255,300 |
| 2021-07-08 | $10.28 | $10.33 | $10.27 | $10.29 | $10.29 | 6,358,800 |
| 2021-07-07 | $10.24 | $10.29 | $10.23 | $10.28 | $10.28 | 2,625,800 |
| 2021-07-06 | $10.22 | $10.24 | $10.21 | $10.23 | $10.23 | 2,022,600 |
| 2021-07-05 | $10.21 | $10.23 | $10.20 | $10.22 | $10.22 | 2,040,400 |
| 2021-07-02 | $10.25 | $10.25 | $10.20 | $10.21 | $10.21 | 3,253,700 |
| 2021-07-01 | $10.27 | $10.28 | $10.25 | $10.26 | $10.26 | 2,012,000 |
| 2021-06-30 | $10.27 | $10.28 | $10.26 | $10.27 | $10.27 | 2,002,500 |
| 2021-06-29 | $10.30 | $10.30 | $10.26 | $10.26 | $10.26 | 2,047,000 |
| 2021-06-28 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 2,004,800 |
| 2021-06-25 | $10.30 | $10.30 | $10.27 | $10.30 | $10.30 | 2,086,600 |
| 2021-06-24 | $10.27 | $10.29 | $10.25 | $10.28 | $10.28 | 3,165,000 |
| 2021-06-23 | $10.24 | $10.30 | $10.24 | $10.26 | $10.26 | 3,082,700 |
| 2021-06-22 | $10.21 | $10.25 | $10.21 | $10.25 | $10.25 | 2,278,000 |
| 2021-06-21 | $10.20 | $10.25 | $10.18 | $10.22 | $10.22 | 2,368,900 |
| 2021-06-18 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 2,064,900 |
| 2021-06-17 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 2,299,000 |
| 2021-06-16 | $10.27 | $10.27 | $10.21 | $10.21 | $10.21 | 2,231,100 |
| 2021-06-15 | $10.30 | $10.31 | $10.26 | $10.26 | $10.26 | 2,025,600 |
| 2021-06-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-06-11 | $10.30 | $10.32 | $10.29 | $10.30 | $10.30 | 2,030,500 |
| 2021-06-10 | $10.30 | $10.32 | $10.29 | $10.29 | $10.29 | 2,395,900 |
| 2021-06-09 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 2,054,600 |
| 2021-06-08 | $10.33 | $10.33 | $10.28 | $10.28 | $10.28 | 2,083,600 |
| 2021-06-07 | $10.33 | $10.34 | $10.31 | $10.32 | $10.32 | 2,065,800 |
| 2021-06-04 | $10.32 | $10.32 | $10.30 | $10.32 | $10.32 | 2,045,400 |
| 2021-06-03 | $10.33 | $10.34 | $10.31 | $10.32 | $10.32 | 2,133,900 |
| 2021-06-02 | $10.32 | $10.34 | $10.32 | $10.32 | $10.32 | 2,245,700 |
| 2021-06-01 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 2,142,300 |
| 2021-05-31 | $10.31 | $10.32 | $10.29 | $10.31 | $10.31 | 2,050,900 |
| 2021-05-28 | $10.32 | $10.34 | $10.31 | $10.31 | $10.31 | 2,675,010 |
| 2021-05-27 | $10.29 | $10.33 | $10.29 | $10.33 | $10.33 | 2,056,700 |
| 2021-05-26 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 2,252,900 |
| 2021-05-25 | $10.21 | $10.27 | $10.21 | $10.27 | $10.27 | 2,549,600 |
| 2021-05-24 | $10.22 | $10.24 | $10.21 | $10.21 | $10.21 | 2,514,400 |
| 2021-05-21 | $10.22 | $10.24 | $10.20 | $10.22 | $10.22 | 2,188,100 |
| 2021-05-20 | $10.21 | $10.23 | $10.18 | $10.21 | $10.21 | 2,194,000 |
| 2021-05-19 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 2,160,200 |
| 2021-05-18 | $10.23 | $10.24 | $10.22 | $10.23 | $10.23 | 2,012,800 |
| 2021-05-17 | $10.20 | $10.23 | $10.19 | $10.22 | $10.22 | 2,017,900 |
| 2021-05-14 | $10.16 | $10.25 | $10.16 | $10.20 | $10.20 | 2,357,800 |
| 2021-05-13 | $10.19 | $10.19 | $10.15 | $10.15 | $10.15 | 2,171,500 |
| 2021-05-12 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 2,330,600 |
| 2021-05-11 | $10.15 | $10.17 | $10.12 | $10.16 | $10.16 | 2,425,900 |
| 2021-05-10 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 2,431,900 |
| 2021-05-07 | $10.15 | $10.19 | $10.15 | $10.15 | $10.15 | 2,796,700 |
| 2021-05-06 | $10.14 | $10.16 | $10.13 | $10.15 | $10.15 | 2,998,500 |
| 2021-05-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-05-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-04-30 | $10.15 | $10.15 | $10.11 | $10.13 | $10.13 | 1,038,700 |
| 2021-04-29 | $10.12 | $10.15 | $10.11 | $10.15 | $10.15 | 999,400 |
| 2021-04-28 | $10.10 | $10.12 | $10.09 | $10.11 | $10.11 | 2,126,000 |
| 2021-04-27 | $10.14 | $10.14 | $10.09 | $10.09 | $10.09 | 2,927,900 |
| 2021-04-26 | $10.14 | $10.16 | $10.12 | $10.14 | $10.14 | 2,447,800 |
| 2021-04-23 | $10.16 | $10.16 | $10.12 | $10.13 | $10.13 | 2,412,000 |
| 2021-04-22 | $10.16 | $10.17 | $10.15 | $10.16 | $10.16 | 2,086,500 |
| 2021-04-21 | $10.17 | $10.19 | $10.15 | $10.16 | $10.16 | 178,200 |
| 2021-04-20 | $10.18 | $10.19 | $10.16 | $10.18 | $10.18 | 2,532,400 |
| 2021-04-19 | $10.12 | $10.18 | $10.10 | $10.17 | $10.17 | 1,417,400 |
| 2021-04-16 | $10.09 | $10.13 | $10.08 | $10.11 | $10.11 | 3,183,500 |
| 2021-04-15 | $10.10 | $10.10 | $10.06 | $10.08 | $10.08 | 4,335,700 |
| 2021-04-14 | $10.09 | $10.10 | $10.07 | $10.09 | $10.09 | 504,700 |
| 2021-04-13 | $10.11 | $10.12 | $10.08 | $10.08 | $10.08 | 2,495,000 |
| 2021-04-12 | $10.13 | $10.15 | $10.09 | $10.10 | $10.10 | 290,500 |
| 2021-04-09 | $10.15 | $10.16 | $10.12 | $10.13 | $10.13 | 2,204,500 |
| 2021-04-08 | $10.13 | $10.15 | $10.12 | $10.14 | $10.14 | 1,249,300 |
| 2021-04-07 | $10.15 | $10.15 | $10.11 | $10.13 | $10.13 | 1,136,900 |
| 2021-04-06 | $10.16 | $10.16 | $10.12 | $10.14 | $10.14 | 1,817,400 |
| 2021-04-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-04-02 | $10.15 | $10.18 | $10.13 | $10.15 | $10.15 | 426,900 |
| 2021-04-01 | $10.14 | $10.15 | $10.11 | $10.14 | $10.14 | 825,800 |
| 2021-03-31 | $10.14 | $10.14 | $10.10 | $10.13 | $10.13 | 3,303,900 |
| 2021-03-30 | $10.12 | $10.14 | $10.09 | $10.14 | $10.14 | 2,463,000 |
| 2021-03-29 | $10.11 | $10.12 | $10.09 | $10.11 | $10.11 | 2,418,900 |
| 2021-03-26 | $10.07 | $10.11 | $10.06 | $10.10 | $10.10 | 1,141,400 |
| 2021-03-25 | $10.07 | $10.08 | $10.04 | $10.06 | $10.06 | 2,412,900 |
| 2021-03-24 | $10.13 | $10.14 | $10.05 | $10.06 | $10.06 | 3,013,400 |
| 2021-03-23 | $10.18 | $10.21 | $10.13 | $10.14 | $10.14 | 2,588,000 |
| 2021-03-22 | $10.15 | $10.19 | $10.14 | $10.17 | $10.17 | 3,099,600 |
| 2021-03-19 | $10.15 | $10.17 | $10.13 | $10.14 | $10.14 | 1,958,200 |
| 2021-03-18 | $10.13 | $10.18 | $10.12 | $10.16 | $10.16 | 2,224,700 |
| 2021-03-17 | $10.16 | $10.16 | $10.12 | $10.12 | $10.12 | 482,600 |
| 2021-03-16 | $10.12 | $10.16 | $10.11 | $10.15 | $10.15 | 1,217,500 |
| 2021-03-15 | $10.10 | $10.17 | $10.10 | $10.11 | $10.11 | 901,800 |
| 2021-03-12 | $10.07 | $10.15 | $10.06 | $10.11 | $10.11 | 1,569,200 |
| 2021-03-11 | $10.01 | $10.10 | $10.00 | $10.08 | $10.08 | 1,697,500 |
| 2021-03-10 | $9.99 | $10.11 | $9.98 | $10.00 | $10.00 | 2,044,400 |
| 2021-03-09 | $10.04 | $10.06 | $9.96 | $9.98 | $9.98 | 2,525,500 |
| 2021-03-08 | $10.12 | $10.15 | $9.99 | $10.03 | $10.03 | 913,200 |
| 2021-03-05 | $10.09 | $10.13 | $10.04 | $10.11 | $10.11 | 2,048,000 |
| 2021-03-04 | $10.13 | $10.14 | $9.94 | $10.10 | $10.10 | 2,885,500 |
| 2021-03-03 | $10.10 | $10.16 | $10.06 | $10.14 | $10.14 | 2,127,000 |
| 2021-03-02 | $10.14 | $10.16 | $10.07 | $10.10 | $10.10 | 2,046,100 |
| 2021-03-01 | $10.11 | $10.15 | $10.09 | $10.13 | $10.13 | 1,843,600 |
| 2021-02-26 | $10.15 | $10.15 | $10.07 | $10.10 | $10.10 | 3,008,200 |
| 2021-02-25 | $10.14 | $10.18 | $10.12 | $10.15 | $10.15 | 3,822,400 |
| 2021-02-24 | $10.18 | $10.23 | $10.10 | $10.13 | $10.13 | 1,963,300 |
| 2021-02-23 | $10.16 | $10.23 | $10.16 | $10.19 | $10.19 | 2,420,100 |
| 2021-02-22 | $10.19 | $10.28 | $10.17 | $10.18 | $10.18 | 2,194,500 |
| 2021-02-19 | $10.14 | $10.21 | $10.12 | $10.19 | $10.19 | 1,881,800 |
| 2021-02-18 | $10.09 | $10.22 | $10.09 | $10.14 | $10.14 | 2,226,800 |
| 2021-02-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-02-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-02-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-02-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-02-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-02-10 | $10.07 | $10.11 | $10.05 | $10.08 | $10.08 | 2,932,600 |
| 2021-02-09 | $9.96 | $10.07 | $9.95 | $10.07 | $10.07 | 3,102,100 |
| 2021-02-08 | $9.90 | $9.96 | $9.86 | $9.95 | $9.95 | 3,082,500 |
| 2021-02-05 | $9.88 | $9.96 | $9.86 | $9.89 | $9.89 | 1,603,800 |
| 2021-02-04 | $9.94 | $9.97 | $9.81 | $9.88 | $9.88 | 1,532,500 |
| 2021-02-03 | $9.99 | $10.02 | $9.95 | $9.95 | $9.95 | 1,848,100 |
| 2021-02-02 | $10.01 | $10.02 | $9.97 | $9.99 | $9.99 | 2,732,200 |
| 2021-02-01 | $9.99 | $10.01 | $9.96 | $10.00 | $10.00 | 1,575,800 |
| 2021-01-29 | $10.07 | $10.08 | $9.94 | $9.99 | $9.99 | 2,510,200 |
| 2021-01-28 | $10.18 | $10.19 | $10.05 | $10.06 | $10.06 | 1,218,600 |
| 2021-01-27 | $10.14 | $10.19 | $10.13 | $10.18 | $10.18 | 2,567,500 |
| 2021-01-26 | $10.20 | $10.20 | $10.13 | $10.14 | $10.14 | 981,800 |
| 2021-01-25 | $10.20 | $10.24 | $10.16 | $10.18 | $10.18 | 2,861,800 |
| 2021-01-22 | $10.24 | $10.26 | $10.19 | $10.19 | $10.19 | 1,036,900 |
| 2021-01-21 | $10.18 | $10.25 | $10.18 | $10.24 | $10.24 | 2,191,470 |
| 2021-01-20 | $10.15 | $10.20 | $10.15 | $10.19 | $10.19 | 781,800 |
| 2021-01-19 | $10.18 | $10.19 | $10.14 | $10.15 | $10.15 | 1,405,500 |
| 2021-01-18 | $10.16 | $10.19 | $10.15 | $10.17 | $10.17 | 1,523,300 |
| 2021-01-15 | $10.14 | $10.18 | $10.14 | $10.16 | $10.16 | 2,635,100 |
| 2021-01-14 | $10.15 | $10.15 | $10.10 | $10.15 | $10.15 | 887,100 |
| 2021-01-13 | $10.19 | $10.22 | $10.15 | $10.15 | $10.15 | 1,719,900 |
| 2021-01-12 | $10.15 | $10.19 | $10.13 | $10.18 | $10.18 | 908,200 |
| 2021-01-11 | $10.20 | $10.22 | $10.15 | $10.15 | $10.15 | 1,780,200 |
| 2021-01-08 | $10.19 | $10.20 | $10.17 | $10.19 | $10.19 | 2,646,800 |
| 2021-01-07 | $10.17 | $10.21 | $10.17 | $10.18 | $10.18 | 859,700 |
| 2021-01-06 | $10.15 | $11.16 | $10.14 | $10.17 | $10.17 | 1,851,700 |
| 2021-01-05 | $10.13 | $10.15 | $10.10 | $10.14 | $10.14 | 604,400 |
| 2021-01-04 | $10.06 | $10.14 | $10.06 | $10.12 | $10.12 | 619,900 |
| 2021-01-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-12-31 | $10.00 | $10.08 | $10.00 | $10.06 | $10.06 | 554,800 |
| 2020-12-30 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 212,600 |
| 2020-12-29 | $9.98 | $9.99 | $9.96 | $9.96 | $9.96 | 283,700 |
| 2020-12-28 | $9.99 | $10.00 | $9.97 | $9.98 | $9.98 | 607,800 |
| 2020-12-25 | $9.96 | $9.99 | $9.95 | $9.98 | $9.98 | 379,600 |
| 2020-12-24 | $9.98 | $10.00 | $9.94 | $9.94 | $9.94 | 497,800 |
| 2020-12-23 | $9.97 | $10.01 | $9.97 | $9.98 | $9.98 | 449,500 |
| 2020-12-22 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 674,300 |
| 2020-12-21 | $9.99 | $10.02 | $9.99 | $10.01 | $10.01 | 359,500 |
| 2020-12-18 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 894,200 |
| 2020-12-17 | $9.95 | $9.99 | $9.91 | $9.97 | $9.97 | 327,400 |
| 2020-12-16 | $9.95 | $9.99 | $9.93 | $9.94 | $9.94 | 1,668,200 |
| 2020-12-15 | $9.99 | $10.03 | $9.91 | $9.94 | $9.94 | 1,301,100 |
| 2020-12-14 | $9.99 | $10.03 | $9.96 | $9.98 | $9.98 | 1,545,700 |
| 2020-12-11 | $10.03 | $10.04 | $9.97 | $9.99 | $9.99 | 1,206,100 |
| 2020-12-10 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 1,303,300 |
| 2020-12-09 | $10.07 | $10.17 | $10.03 | $10.03 | $10.03 | 378,500 |
| 2020-12-08 | $10.08 | $10.15 | $10.06 | $10.07 | $10.07 | 1,098,900 |
| 2020-12-07 | $10.11 | $10.12 | $10.08 | $10.08 | $10.08 | 1,417,500 |
| 2020-12-04 | $10.14 | $10.17 | $10.09 | $10.11 | $10.11 | 1,781,100 |
| 2020-12-03 | $10.17 | $10.18 | $10.13 | $10.15 | $10.15 | 1,532,600 |
| 2020-12-02 | $10.17 | $10.19 | $10.15 | $10.17 | $10.17 | 316,880 |
| 2020-12-01 | $10.11 | $10.18 | $10.09 | $10.17 | $10.17 | 8,097,980 |
| 2020-11-30 | $10.11 | $10.20 | $10.09 | $10.10 | $10.10 | 2,324,900 |
| 2020-11-27 | $10.07 | $10.11 | $10.05 | $10.10 | $10.10 | 536,300 |
| 2020-11-26 | $10.08 | $10.09 | $10.06 | $10.07 | $10.07 | 505,600 |
| 2020-11-25 | $10.09 | $10.12 | $10.08 | $10.08 | $10.08 | 1,680,600 |
| 2020-11-24 | $10.08 | $10.09 | $10.07 | $10.08 | $10.08 | 1,286,100 |
| 2020-11-23 | $10.02 | $10.09 | $10.02 | $10.08 | $10.08 | 2,862,000 |
| 2020-11-20 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 791,800 |
| 2020-11-19 | $10.01 | $10.02 | $9.98 | $10.01 | $10.01 | 693,900 |
| 2020-11-18 | $9.99 | $10.03 | $9.99 | $10.01 | $10.01 | 1,217,500 |
| 2020-11-17 | $10.02 | $10.02 | $9.97 | $9.97 | $9.97 | 1,035,300 |
| 2020-11-16 | $10.00 | $10.07 | $10.00 | $10.01 | $10.01 | 2,065,500 |
| 2020-11-13 | $10.05 | $10.07 | $9.99 | $9.99 | $9.99 | 772,500 |
| 2020-11-12 | $10.09 | $10.11 | $10.05 | $10.05 | $10.05 | 459,700 |
| 2020-11-11 | $10.07 | $10.12 | $10.07 | $10.08 | $10.08 | 661,700 |
| 2020-11-10 | $10.07 | $10.11 | $10.07 | $10.07 | $10.07 | 1,628,000 |
| 2020-11-09 | $10.03 | $10.08 | $10.03 | $10.06 | $10.06 | 1,797,400 |
| 2020-11-06 | $10.05 | $10.06 | $10.01 | $10.02 | $10.02 | 1,910,240 |
| 2020-11-05 | $10.02 | $10.06 | $10.02 | $10.05 | $10.05 | 1,336,800 |
| 2020-11-04 | $10.02 | $10.04 | $9.98 | $10.01 | $10.01 | 758,800 |
| 2020-11-03 | $9.99 | $10.02 | $9.98 | $10.02 | $10.02 | 1,672,400 |
| 2020-11-02 | $9.99 | $10.09 | $9.94 | $9.99 | $9.99 | 850,700 |
| 2020-10-30 | $10.02 | $10.07 | $9.98 | $9.98 | $9.98 | 2,126,700 |
| 2020-10-29 | $9.95 | $10.10 | $9.94 | $10.02 | $10.02 | 1,154,600 |
| 2020-10-28 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 756,600 |
| 2020-10-27 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 894,700 |
| 2020-10-26 | $10.03 | $10.03 | $9.97 | $9.98 | $9.98 | 882,100 |
| 2020-10-23 | $10.08 | $10.14 | $10.03 | $10.03 | $10.03 | 2,946,900 |
| 2020-10-22 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 3,771,300 |
| 2020-10-21 | $10.06 | $10.06 | $10.03 | $10.05 | $10.05 | 1,340,300 |
| 2020-10-20 | $10.04 | $10.06 | $10.02 | $10.06 | $10.06 | 275,200 |
| 2020-10-19 | $10.08 | $11.00 | $10.03 | $10.04 | $10.04 | 554,000 |
| 2020-10-16 | $10.10 | $10.10 | $10.06 | $10.07 | $10.07 | 4,073,500 |
| 2020-10-15 | $10.06 | $10.08 | $10.02 | $10.06 | $10.06 | 3,868,300 |
| 2020-10-14 | $10.05 | $10.07 | $10.00 | $10.06 | $10.06 | 272,600 |
| 2020-10-13 | $10.03 | $10.05 | $10.02 | $10.05 | $10.05 | 447,300 |
| 2020-10-12 | $9.95 | $10.04 | $9.95 | $10.03 | $10.03 | 820,000 |
| 2020-10-09 | $9.90 | $9.99 | $9.90 | $9.95 | $9.95 | 507,800 |
| 2020-10-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-10-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-10-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-10-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-10-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-10-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-09-30 | $9.89 | $9.94 | $9.86 | $9.89 | $9.89 | 1,162,000 |
| 2020-09-29 | $9.80 | $9.88 | $9.78 | $9.88 | $9.88 | 898,600 |
| 2020-09-28 | $9.79 | $9.87 | $9.78 | $9.80 | $9.80 | 647,000 |
| 2020-09-25 | $9.83 | $9.89 | $9.80 | $9.81 | $9.81 | 1,645,400 |
| 2020-09-24 | $9.87 | $9.89 | $9.83 | $9.83 | $9.83 | 2,570,700 |
| 2020-09-23 | $9.90 | $9.92 | $9.89 | $9.91 | $9.91 | 533,500 |
| 2020-09-22 | $9.92 | $9.95 | $9.90 | $9.90 | $9.90 | 855,600 |
| 2020-09-21 | $9.97 | $9.99 | $9.94 | $9.94 | $9.94 | 1,044,800 |
| 2020-09-18 | $9.97 | $9.98 | $9.92 | $9.97 | $9.97 | 1,851,100 |
| 2020-09-17 | $9.99 | $9.99 | $9.93 | $9.94 | $9.94 | 193,500 |
| 2020-09-16 | $9.95 | $9.99 | $9.94 | $9.96 | $9.96 | 370,400 |
| 2020-09-15 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 587,800 |
| 2020-09-14 | $9.96 | $10.01 | $9.96 | $9.98 | $9.98 | 329,200 |
| 2020-09-11 | $9.96 | $9.99 | $9.95 | $9.96 | $9.96 | 708,000 |
| 2020-09-10 | $9.98 | $10.03 | $9.96 | $9.96 | $9.96 | 257,600 |
| 2020-09-09 | $10.03 | $10.03 | $9.95 | $9.98 | $9.98 | 260,800 |
| 2020-09-08 | $10.01 | $10.03 | $10.00 | $10.03 | $10.03 | 399,100 |
| 2020-09-07 | $10.08 | $10.09 | $10.01 | $10.01 | $10.01 | 619,300 |
| 2020-09-04 | $10.09 | $10.09 | $10.02 | $10.08 | $10.08 | 1,704,100 |
| 2020-09-03 | $10.10 | $10.13 | $10.09 | $10.09 | $10.09 | 3,113,900 |
| 2020-09-02 | $10.08 | $10.11 | $10.07 | $10.10 | $10.10 | 3,550,300 |
| 2020-09-01 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 1,876,880 |
| 2020-08-31 | $10.05 | $10.10 | $10.05 | $10.08 | $10.08 | 1,775,700 |
| 2020-08-28 | $10.00 | $10.05 | $9.99 | $10.04 | $10.04 | 8,209,100 |
| 2020-08-27 | $10.03 | $10.03 | $9.80 | $9.99 | $9.99 | 1,712,300 |
| 2020-08-26 | $10.07 | $10.09 | $10.01 | $10.04 | $10.04 | 88,300 |
HFT Investment Management Co. Ltd. (511180) News Headlines
Recent HFT Investment Management Co. Ltd. (511180) News
Similar Companies to HFT Investment Management Co. Ltd. (511180) 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 | -- | -- | -- |