Invesco Real Assets ESG ETF (IVRA) Exchange: BATS
Data as of May 9, 2025
$15.96 ($-0.05) -0.31%
Invesco Real Assets ESG ETF - Daily Information
Click for more stock information on Invesco Real Assets ESG ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $15.96 |
| Previous Close | $15.96 |
| High | $16.07 |
| Low | $15.89 |
| Adjusted Open | $15.96 |
| Previous Adjusted Close | $15.96 |
| Adjusted High | $16.07 |
| Adjusted Low | $15.89 |
About Invesco Real Assets ESG ETF (IVRA)
Invesco Real Assets ESG ETF
Invest in Invesco Real Assets ESG ETF (IVRA)
Historical Stock Data for Invesco Real Assets ESG ETF (IVRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $15.96 | $16.07 | $15.89 | $15.96 | $15.96 | 14,541 |
| 2025-05-07 | $16.04 | $16.08 | $15.98 | $16.01 | $16.01 | 1,493 |
| 2025-05-06 | $15.95 | $15.98 | $15.95 | $15.96 | $15.96 | 1,418 |
| 2025-05-05 | $15.94 | $16.08 | $15.94 | $16.04 | $16.04 | 7,219 |
| 2025-05-02 | $15.98 | $16.05 | $15.98 | $16.03 | $16.03 | 6,009 |
| 2025-05-01 | $16.01 | $16.01 | $15.82 | $15.86 | $15.86 | 1,986 |
| 2025-04-30 | $15.70 | $15.94 | $15.70 | $15.94 | $15.94 | 1,993 |
| 2025-04-29 | $15.88 | $16.00 | $15.88 | $15.94 | $15.94 | 3,010 |
| 2025-04-28 | $15.73 | $15.90 | $15.73 | $15.90 | $15.90 | 3,415 |
| 2025-04-25 | $16.95 | $16.95 | $15.64 | $15.74 | $15.74 | 4,245 |
| 2025-04-24 | $15.71 | $15.89 | $15.71 | $15.83 | $15.83 | 6,300 |
| 2025-04-23 | $15.88 | $15.88 | $15.66 | $15.72 | $15.72 | 3,944 |
| 2025-04-22 | $15.45 | $15.71 | $15.45 | $15.69 | $15.69 | 1,789 |
| 2025-04-21 | $16.78 | $16.78 | $15.30 | $15.45 | $15.45 | 3,682 |
| 2025-04-17 | $15.76 | $15.85 | $15.75 | $15.75 | $15.75 | 924 |
| 2025-04-16 | $15.82 | $15.82 | $15.57 | $15.57 | $15.57 | 3,219 |
| 2025-04-15 | $15.58 | $15.63 | $15.52 | $15.52 | $15.52 | 4,612 |
| 2025-04-14 | $15.36 | $15.46 | $15.36 | $15.46 | $15.46 | 1,064 |
| 2025-04-11 | $14.90 | $15.25 | $14.88 | $15.21 | $15.21 | 3,246 |
| 2025-04-10 | $14.75 | $14.97 | $14.58 | $14.87 | $14.87 | 5,822 |
| 2025-04-09 | $14.35 | $15.19 | $14.23 | $15.19 | $15.19 | 14,603 |
| 2025-04-08 | $15.04 | $15.04 | $14.26 | $14.36 | $14.36 | 11,190 |
| 2025-04-07 | $14.50 | $14.86 | $14.41 | $14.71 | $14.71 | 3,354 |
| 2025-04-04 | $15.27 | $15.63 | $15.08 | $15.08 | $15.08 | 7,130 |
| 2025-04-03 | $16.44 | $16.44 | $15.84 | $15.84 | $15.84 | 3,753 |
| 2025-04-02 | $16.24 | $16.39 | $16.24 | $16.39 | $16.39 | 1,072 |
| 2025-04-01 | $16.98 | $16.98 | $16.08 | $16.24 | $16.24 | 4,484 |
| 2025-03-31 | $16.17 | $16.24 | $16.15 | $16.24 | $16.24 | 929 |
| 2025-03-28 | $17.00 | $17.00 | $15.99 | $16.09 | $16.09 | 2,303 |
| 2025-03-27 | $16.91 | $16.91 | $16.07 | $16.10 | $16.10 | 3,756 |
| 2025-03-26 | $16.17 | $16.17 | $16.12 | $16.15 | $16.15 | 2,276 |
| 2025-03-25 | $16.17 | $16.17 | $16.08 | $16.08 | $16.08 | 1,992 |
| 2025-03-24 | $16.23 | $16.24 | $16.18 | $16.20 | $16.20 | 1,596 |
| 2025-03-21 | $16.06 | $16.08 | $15.99 | $16.03 | $16.03 | 2,098 |
| 2025-03-20 | $16.22 | $16.22 | $16.19 | $16.22 | $16.22 | 453 |
| 2025-03-19 | $16.17 | $16.28 | $16.15 | $16.28 | $16.28 | 2,080 |
| 2025-03-18 | $16.27 | $16.27 | $16.14 | $16.18 | $16.18 | 1,299 |
| 2025-03-17 | $16.13 | $16.26 | $16.13 | $16.24 | $16.24 | 3,175 |
| 2025-03-14 | $15.83 | $15.94 | $15.83 | $15.94 | $15.94 | 1,815 |
| 2025-03-13 | $15.78 | $15.81 | $15.58 | $15.58 | $15.58 | 2,694 |
| 2025-03-12 | $16.14 | $16.14 | $15.75 | $15.78 | $15.78 | 1,758 |
| 2025-03-11 | $15.93 | $15.93 | $15.84 | $15.84 | $15.84 | 1,961 |
| 2025-03-10 | $16.04 | $16.04 | $15.81 | $15.93 | $15.93 | 4,817 |
| 2025-03-07 | $15.95 | $16.13 | $15.85 | $16.05 | $16.05 | 1,769 |
| 2025-03-06 | $16.10 | $16.10 | $15.82 | $15.90 | $15.90 | 5,322 |
| 2025-03-05 | $16.77 | $16.77 | $15.99 | $16.18 | $16.18 | 13,380 |
| 2025-03-04 | $16.19 | $16.24 | $16.02 | $16.04 | $16.04 | 23,032 |
| 2025-03-03 | $16.49 | $16.49 | $16.19 | $16.22 | $16.22 | 6,236 |
| 2025-02-28 | $16.16 | $16.22 | $16.08 | $16.22 | $16.22 | 1,092 |
| 2025-02-27 | $16.27 | $16.27 | $16.02 | $16.02 | $16.02 | 4,452 |
| 2025-02-26 | $16.06 | $16.11 | $15.96 | $16.04 | $16.04 | 24,827 |
| 2025-02-25 | $16.01 | $16.09 | $15.91 | $16.05 | $16.05 | 5,189 |
| 2025-02-24 | $16.00 | $16.11 | $16.00 | $16.09 | $16.09 | 3,804 |
| 2025-02-21 | $16.12 | $16.17 | $16.03 | $16.11 | $16.08 | 3,877 |
| 2025-02-20 | $16.12 | $16.18 | $16.12 | $16.15 | $16.12 | 10,551 |
| 2025-02-19 | $16.00 | $16.04 | $15.99 | $16.04 | $16.01 | 2,104 |
| 2025-02-18 | $15.53 | $16.07 | $15.53 | $16.07 | $16.04 | 1,259 |
| 2025-02-14 | $16.12 | $16.12 | $15.95 | $15.95 | $15.95 | 1,328 |
| 2025-02-13 | $15.92 | $16.08 | $15.91 | $16.08 | $16.08 | 1,786 |
| 2025-02-12 | $15.89 | $15.89 | $15.81 | $15.83 | $15.83 | 1,254 |
| 2025-02-11 | $15.89 | $16.01 | $15.89 | $16.01 | $16.01 | 5,620 |
| 2025-02-10 | $16.04 | $16.04 | $15.86 | $15.92 | $15.92 | 3,786 |
| 2025-02-07 | $15.93 | $15.93 | $15.77 | $15.86 | $15.86 | 6,026 |
| 2025-02-06 | $15.92 | $15.92 | $15.82 | $15.87 | $15.87 | 2,302 |
| 2025-02-05 | $15.88 | $15.97 | $15.86 | $15.95 | $15.95 | 818 |
| 2025-02-04 | $15.79 | $15.83 | $15.78 | $15.79 | $15.79 | 5,079 |
| 2025-02-03 | $15.27 | $15.78 | $15.27 | $15.76 | $15.76 | 26,091 |
| 2025-01-31 | $16.12 | $16.12 | $15.70 | $15.74 | $15.74 | 2,659 |
| 2025-01-30 | $15.88 | $15.99 | $15.85 | $15.90 | $15.90 | 4,257 |
| 2025-01-29 | $15.90 | $15.90 | $15.75 | $15.75 | $15.75 | 1,805 |
| 2025-01-28 | $16.25 | $16.25 | $15.79 | $15.84 | $15.84 | 50,922 |
| 2025-01-27 | $15.83 | $15.90 | $15.75 | $15.89 | $15.89 | 81,443 |
| 2025-01-24 | $16.47 | $16.47 | $15.95 | $15.97 | $15.97 | 6,884 |
| 2025-01-23 | $15.70 | $15.93 | $15.70 | $15.91 | $15.91 | 7,196 |
| 2025-01-22 | $16.16 | $16.17 | $15.90 | $15.90 | $15.90 | 11,055 |
| 2025-01-21 | $16.02 | $16.18 | $16.02 | $16.18 | $16.18 | 2,733 |
| 2025-01-17 | $15.95 | $16.06 | $15.95 | $16.05 | $16.01 | 1,918 |
| 2025-01-16 | $15.82 | $15.93 | $15.78 | $15.93 | $15.90 | 1,559 |
| 2025-01-15 | $16.50 | $16.50 | $15.65 | $15.65 | $15.61 | 3,533 |
| 2025-01-14 | $15.50 | $15.57 | $15.48 | $15.52 | $15.49 | 14,224 |
| 2025-01-13 | $16.53 | $16.53 | $15.18 | $15.34 | $15.30 | 11,644 |
| 2025-01-10 | $15.30 | $15.32 | $15.15 | $15.16 | $15.13 | 17,453 |
| 2025-01-08 | $15.30 | $15.45 | $15.30 | $15.45 | $15.42 | 4,110 |
| 2025-01-07 | $16.46 | $16.46 | $15.41 | $15.41 | $15.37 | 2,020 |
| 2025-01-06 | $15.98 | $15.98 | $15.43 | $15.43 | $15.39 | 5,320 |
| 2025-01-03 | $15.51 | $15.59 | $15.51 | $15.57 | $15.54 | 7,616 |
| 2025-01-02 | $15.53 | $15.54 | $15.41 | $15.44 | $15.41 | 4,220 |
| 2024-12-31 | $15.30 | $15.47 | $15.30 | $15.43 | $15.43 | 3,451 |
| 2024-12-30 | $15.86 | $16.00 | $15.20 | $15.35 | $15.35 | 7,274 |
| 2024-12-27 | $15.48 | $15.50 | $15.39 | $15.42 | $15.42 | 7,930 |
| 2024-12-26 | $15.52 | $15.65 | $15.48 | $15.62 | $15.62 | 19,394 |
| 2024-12-24 | $15.68 | $15.68 | $15.40 | $15.48 | $15.48 | 3,229 |
| 2024-12-23 | $15.18 | $15.38 | $15.18 | $15.38 | $15.38 | 1,595 |
| 2024-12-20 | $15.60 | $15.65 | $15.30 | $15.58 | $15.58 | 2,908 |
| 2024-12-19 | $16.94 | $16.94 | $15.39 | $15.40 | $15.40 | 9,901 |
| 2024-12-18 | $16.01 | $16.01 | $15.41 | $15.41 | $15.41 | 4,827 |
| 2024-12-17 | $16.02 | $16.08 | $15.94 | $16.03 | $16.03 | 8,490 |
| 2024-12-16 | $16.22 | $16.23 | $16.12 | $16.13 | $16.13 | 4,800 |
| 2024-12-13 | $16.26 | $16.26 | $16.19 | $16.20 | $16.20 | 1,443 |
| 2024-12-12 | $16.11 | $16.34 | $16.11 | $16.25 | $16.25 | 5,081 |
| 2024-12-11 | $16.30 | $16.30 | $16.26 | $16.26 | $16.26 | 2,924 |
| 2024-12-10 | $17.93 | $17.93 | $16.27 | $16.27 | $16.27 | 10,234 |
| 2024-12-09 | $16.59 | $16.61 | $16.53 | $16.53 | $16.53 | 914 |
| 2024-12-06 | $17.00 | $17.00 | $16.48 | $16.48 | $16.48 | 973 |
| 2024-12-05 | $16.59 | $16.61 | $16.49 | $16.61 | $16.61 | 2,999 |
| 2024-12-04 | $16.59 | $16.60 | $16.59 | $16.60 | $16.60 | 7,937 |
| 2024-12-03 | $16.63 | $16.70 | $16.62 | $16.62 | $16.62 | 15,336 |
| 2024-12-02 | $16.89 | $16.89 | $16.58 | $16.63 | $16.63 | 9,592 |
| 2024-11-29 | $17.25 | $17.25 | $16.90 | $16.93 | $16.93 | 2,847 |
| 2024-11-27 | $16.92 | $16.92 | $16.84 | $16.86 | $16.86 | 4,428 |
| 2024-11-26 | $16.77 | $16.81 | $16.70 | $16.78 | $16.78 | 1,436 |
| 2024-11-25 | $18.39 | $18.39 | $16.79 | $16.81 | $16.81 | 11,586 |
| 2024-11-22 | $16.73 | $16.76 | $16.70 | $16.74 | $16.74 | 10,743 |
| 2024-11-21 | $16.67 | $16.67 | $16.66 | $16.67 | $16.67 | 2,797 |
| 2024-11-20 | $16.40 | $16.46 | $16.40 | $16.46 | $16.46 | 1,401 |
| 2024-11-19 | $17.64 | $17.64 | $16.29 | $16.45 | $16.45 | 3,791 |
| 2024-11-18 | $16.04 | $16.34 | $16.04 | $16.33 | $16.33 | 7,962 |
| 2024-11-15 | $16.20 | $16.21 | $16.14 | $16.20 | $16.16 | 3,354 |
| 2024-11-14 | $16.22 | $16.22 | $16.21 | $16.21 | $16.17 | 1,705 |
| 2024-11-13 | $16.27 | $16.29 | $16.24 | $16.24 | $16.20 | 4,902 |
| 2024-11-12 | $16.39 | $16.39 | $16.22 | $16.23 | $16.19 | 1,722 |
| 2024-11-11 | $16.47 | $16.48 | $16.40 | $16.40 | $16.37 | 1,105 |
| 2024-11-08 | $16.39 | $16.46 | $16.39 | $16.43 | $16.39 | 917 |
| 2024-11-07 | $16.44 | $16.44 | $16.16 | $16.24 | $16.20 | 1,887 |
| 2024-11-06 | $16.08 | $16.08 | $15.96 | $16.06 | $16.03 | 4,306 |
| 2024-11-05 | $16.05 | $16.18 | $16.05 | $16.18 | $16.14 | 5,570 |
| 2024-11-04 | $16.17 | $16.17 | $15.88 | $16.00 | $15.96 | 4,661 |
| 2024-11-01 | $16.00 | $16.02 | $15.83 | $15.83 | $15.83 | 9,733 |
| 2024-10-31 | $15.81 | $16.24 | $15.81 | $15.98 | $15.98 | 19,433 |
| 2024-10-30 | $16.06 | $16.07 | $16.01 | $16.01 | $16.01 | 1,911 |
| 2024-10-29 | $16.09 | $16.09 | $15.99 | $15.99 | $15.99 | 3,181 |
| 2024-10-28 | $16.00 | $16.21 | $16.00 | $16.17 | $16.17 | 3,539 |
| 2024-10-25 | $16.16 | $16.26 | $16.10 | $16.11 | $16.11 | 8,831 |
| 2024-10-24 | $16.31 | $16.31 | $16.22 | $16.25 | $16.25 | 9,812 |
| 2024-10-23 | $16.26 | $16.32 | $16.09 | $16.32 | $16.32 | 2,554 |
| 2024-10-22 | $16.14 | $16.26 | $16.14 | $16.26 | $16.26 | 2,674 |
| 2024-10-21 | $16.64 | $16.64 | $16.16 | $16.16 | $16.16 | 2,117 |
| 2024-10-18 | $16.82 | $16.82 | $16.37 | $16.47 | $16.41 | 4,905 |
| 2024-10-17 | $16.48 | $16.48 | $16.44 | $16.45 | $16.39 | 2,340 |
| 2024-10-16 | $16.53 | $16.63 | $16.53 | $16.63 | $16.57 | 1,679 |
| 2024-10-15 | $16.31 | $16.50 | $16.31 | $16.42 | $16.36 | 2,262 |
| 2024-10-14 | $16.24 | $16.31 | $16.24 | $16.31 | $16.25 | 2,799 |
| 2024-10-11 | $16.09 | $16.19 | $16.09 | $16.18 | $16.12 | 7,213 |
| 2024-10-10 | $16.05 | $16.06 | $16.05 | $16.05 | $15.99 | 6,836 |
| 2024-10-09 | $16.00 | $16.07 | $16.00 | $16.07 | $16.01 | 7,293 |
| 2024-10-08 | $17.24 | $17.24 | $16.01 | $16.08 | $16.02 | 9,206 |
| 2024-10-07 | $17.61 | $17.61 | $16.08 | $16.14 | $16.14 | 8,880 |
| 2024-10-04 | $16.14 | $16.20 | $16.13 | $16.20 | $16.20 | 2,414 |
| 2024-10-03 | $16.17 | $16.20 | $16.17 | $16.19 | $16.19 | 2,943 |
| 2024-10-02 | $16.28 | $16.28 | $16.23 | $16.27 | $16.27 | 1,975 |
| 2024-10-01 | $16.21 | $16.34 | $16.21 | $16.32 | $16.32 | 4,828 |
| 2024-09-30 | $16.25 | $16.31 | $16.22 | $16.27 | $16.27 | 2,347 |
| 2024-09-27 | $16.28 | $16.32 | $16.24 | $16.25 | $16.25 | 1,999 |
| 2024-09-26 | $16.33 | $16.33 | $16.23 | $16.23 | $16.23 | 1,397 |
| 2024-09-25 | $16.45 | $16.46 | $16.34 | $16.34 | $16.34 | 2,533 |
| 2024-09-24 | $16.46 | $16.46 | $16.45 | $16.45 | $16.45 | 435 |
| 2024-09-23 | $16.40 | $16.42 | $16.36 | $16.42 | $16.42 | 833 |
| 2024-09-20 | $16.30 | $16.32 | $16.30 | $16.30 | $16.27 | 1,498 |
| 2024-09-19 | $16.40 | $16.40 | $16.27 | $16.31 | $16.31 | 2,905 |
| 2024-09-18 | $16.36 | $16.38 | $16.34 | $16.38 | $16.38 | 5,336 |
| 2024-09-17 | $16.43 | $16.43 | $16.34 | $16.35 | $16.35 | 8,495 |
| 2024-09-16 | $16.45 | $16.45 | $16.33 | $16.37 | $16.37 | 7,767 |
| 2024-09-13 | $16.20 | $16.27 | $16.20 | $16.27 | $16.27 | 7,859 |
| 2024-09-12 | $15.93 | $16.09 | $15.93 | $16.08 | $16.08 | 1,840 |
| 2024-09-11 | $15.75 | $15.94 | $15.72 | $15.93 | $15.93 | 1,148 |
| 2024-09-10 | $16.00 | $16.00 | $15.83 | $16.00 | $16.00 | 2,534 |
| 2024-09-09 | $15.83 | $15.85 | $15.82 | $15.83 | $15.83 | 1,102 |
| 2024-09-06 | $15.80 | $15.80 | $15.70 | $15.75 | $15.75 | 2,304 |
| 2024-09-05 | $15.92 | $15.92 | $15.78 | $15.78 | $15.78 | 1,959 |
| 2024-09-04 | $15.86 | $15.86 | $15.72 | $15.80 | $15.80 | 13,808 |
| 2024-09-03 | $16.16 | $16.16 | $15.74 | $15.79 | $15.79 | 3,595 |
| 2024-08-30 | $15.79 | $15.90 | $15.74 | $15.90 | $15.90 | 1,018 |
| 2024-08-29 | $15.70 | $15.73 | $15.70 | $15.73 | $15.73 | 1,064 |
| 2024-08-28 | $15.73 | $15.76 | $15.70 | $15.74 | $15.74 | 2,057 |
| 2024-08-27 | $15.82 | $15.85 | $15.81 | $15.82 | $15.82 | 3,887 |
| 2024-08-26 | $17.39 | $17.39 | $15.87 | $15.87 | $15.87 | 5,216 |
| 2024-08-23 | $15.80 | $15.83 | $15.77 | $15.83 | $15.83 | 1,990 |
| 2024-08-22 | $15.46 | $15.52 | $15.45 | $15.52 | $15.52 | 15,812 |
| 2024-08-21 | $15.44 | $15.49 | $15.44 | $15.49 | $15.49 | 655 |
| 2024-08-20 | $15.44 | $15.45 | $15.36 | $15.45 | $15.45 | 3,894 |
| 2024-08-19 | $15.43 | $15.50 | $15.43 | $15.50 | $15.50 | 73,533 |
| 2024-08-16 | $15.31 | $15.37 | $15.30 | $15.37 | $15.35 | 1,478 |
| 2024-08-15 | $15.59 | $15.59 | $15.32 | $15.34 | $15.32 | 2,282 |
| 2024-08-14 | $15.40 | $15.40 | $15.29 | $15.33 | $15.31 | 3,392 |
| 2024-08-13 | $15.19 | $15.29 | $15.18 | $15.28 | $15.28 | 10,583 |
| 2024-08-12 | $15.54 | $15.54 | $15.15 | $15.19 | $15.19 | 3,783 |
| 2024-08-09 | $15.17 | $15.22 | $15.17 | $15.19 | $15.19 | 1,919 |
| 2024-08-08 | $15.05 | $15.20 | $15.05 | $15.16 | $15.16 | 2,323 |
| 2024-08-07 | $15.76 | $15.76 | $15.01 | $15.01 | $15.01 | 112,826 |
| 2024-08-06 | $15.15 | $15.17 | $15.11 | $15.11 | $15.11 | 558 |
| 2024-08-05 | $15.01 | $15.01 | $14.85 | $14.85 | $14.85 | 1,649 |
| 2024-08-02 | $16.34 | $16.34 | $15.14 | $15.24 | $15.24 | 3,192 |
| 2024-08-01 | $15.24 | $15.29 | $15.21 | $15.29 | $15.29 | 1,502 |
| 2024-07-31 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 960 |
| 2024-07-30 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 246 |
| 2024-07-29 | $15.06 | $15.10 | $15.04 | $15.09 | $15.09 | 2,801 |
| 2024-07-26 | $14.84 | $15.01 | $14.84 | $15.01 | $15.01 | 1,530 |
| 2024-07-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 143 |
| 2024-07-24 | $15.07 | $15.07 | $14.88 | $14.88 | $14.88 | 1,861 |
| 2024-07-23 | $15.11 | $15.11 | $15.03 | $15.03 | $15.03 | 483 |
| 2024-07-22 | $15.23 | $15.23 | $15.10 | $15.12 | $15.12 | 1,053 |
| 2024-07-19 | $15.01 | $15.02 | $14.99 | $15.02 | $15.00 | 1,110 |
| 2024-07-18 | $14.85 | $15.14 | $14.85 | $15.09 | $15.07 | 817 |
| 2024-07-17 | $15.10 | $15.23 | $15.10 | $15.17 | $15.15 | 3,272 |
| 2024-07-16 | $15.00 | $15.04 | $15.00 | $15.04 | $15.02 | 390 |
| 2024-07-15 | $14.94 | $14.94 | $14.88 | $14.88 | $14.85 | 747 |
| 2024-07-12 | $14.86 | $14.99 | $14.86 | $14.90 | $14.90 | 2,410 |
| 2024-07-11 | $14.70 | $14.73 | $14.68 | $14.73 | $14.73 | 1,807 |
| 2024-07-10 | $14.35 | $14.37 | $14.33 | $14.37 | $14.37 | 1,751 |
| 2024-07-09 | $14.25 | $14.34 | $14.25 | $14.28 | $14.28 | 3,538 |
| 2024-07-08 | $14.25 | $14.30 | $14.25 | $14.30 | $14.30 | 1,699 |
| 2024-07-05 | $14.22 | $14.29 | $14.22 | $14.28 | $14.28 | 3,988 |
| 2024-07-03 | $14.26 | $14.26 | $14.22 | $14.23 | $14.23 | 1,353 |
| 2024-07-02 | $14.20 | $14.20 | $14.14 | $14.16 | $14.16 | 590 |
| 2024-07-01 | $14.25 | $14.25 | $14.14 | $14.14 | $14.14 | 467 |
| 2024-06-28 | $14.18 | $14.25 | $14.18 | $14.25 | $14.25 | 535 |
| 2024-06-27 | $14.13 | $14.16 | $14.01 | $14.16 | $14.16 | 4,918 |
| 2024-06-26 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 213 |
| 2024-06-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 941 |
| 2024-06-24 | $14.82 | $14.82 | $14.16 | $14.26 | $14.26 | 1,907 |
| 2024-06-21 | $14.10 | $14.11 | $14.10 | $14.11 | $14.08 | 328 |
| 2024-06-20 | $14.09 | $14.14 | $14.09 | $14.10 | $14.08 | 1,143 |
| 2024-06-18 | $14.06 | $14.10 | $14.00 | $14.08 | $14.08 | 4,719 |
| 2024-06-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 445 |
| 2024-06-14 | $14.05 | $14.05 | $13.98 | $14.03 | $14.03 | 1,089 |
| 2024-06-13 | $13.96 | $14.06 | $13.96 | $14.06 | $14.06 | 633 |
| 2024-06-12 | $14.16 | $14.21 | $14.06 | $14.06 | $14.06 | 5,892 |
| 2024-06-11 | $13.99 | $13.99 | $13.97 | $13.97 | $13.97 | 1,475 |
| 2024-06-10 | $14.02 | $14.03 | $13.96 | $14.03 | $14.03 | 3,694 |
| 2024-06-07 | $14.02 | $14.02 | $13.99 | $13.99 | $13.99 | 897 |
| 2024-06-06 | $14.12 | $14.18 | $14.12 | $14.18 | $14.18 | 333 |
| 2024-06-05 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 190 |
| 2024-06-04 | $14.15 | $14.17 | $14.15 | $14.16 | $14.16 | 712 |
| 2024-06-03 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 155 |
| 2024-05-31 | $14.02 | $14.20 | $14.02 | $14.20 | $14.20 | 2,541 |
| 2024-05-30 | $13.87 | $13.91 | $13.87 | $13.88 | $13.88 | 2,658 |
| 2024-05-29 | $13.50 | $13.76 | $13.50 | $13.73 | $13.73 | 1,960 |
| 2024-05-28 | $14.09 | $14.09 | $13.84 | $13.86 | $13.86 | 1,180 |
| 2024-05-24 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 86 |
| 2024-05-23 | $14.12 | $14.12 | $13.89 | $13.89 | $13.89 | 7,875 |
| 2024-05-22 | $14.24 | $14.25 | $14.15 | $14.15 | $14.15 | 1,308 |
| 2024-05-21 | $14.38 | $14.38 | $14.30 | $14.31 | $14.31 | 3,049 |
| 2024-05-20 | $14.38 | $14.38 | $14.31 | $14.31 | $14.31 | 464 |
| 2024-05-17 | $14.31 | $14.37 | $14.31 | $14.36 | $14.34 | 1,180 |
| 2024-05-16 | $14.32 | $14.38 | $14.32 | $14.32 | $14.29 | 1,030 |
| 2024-05-15 | $14.17 | $14.31 | $14.17 | $14.29 | $14.27 | 980 |
| 2024-05-14 | $14.16 | $14.17 | $14.13 | $14.15 | $14.13 | 3,175 |
| 2024-05-13 | $14.02 | $14.08 | $14.02 | $14.03 | $14.01 | 1,336 |
| 2024-05-10 | $14.10 | $14.10 | $14.06 | $14.08 | $14.06 | 803 |
| 2024-05-09 | $14.00 | $14.11 | $14.00 | $14.10 | $14.07 | 5,808 |
| 2024-05-08 | $13.69 | $13.81 | $13.69 | $13.81 | $13.79 | 450 |
| 2024-05-07 | $13.83 | $13.85 | $13.83 | $13.85 | $13.82 | 539 |
| 2024-05-06 | $13.75 | $13.75 | $13.72 | $13.73 | $13.70 | 706 |
| 2024-05-03 | $13.71 | $13.73 | $13.71 | $13.71 | $13.69 | 991 |
| 2024-05-02 | $13.58 | $13.65 | $13.58 | $13.63 | $13.60 | 912 |
| 2024-05-01 | $13.43 | $13.43 | $13.40 | $13.42 | $13.39 | 1,777 |
| 2024-04-30 | $13.57 | $13.58 | $13.44 | $13.44 | $13.42 | 3,297 |
| 2024-04-29 | $13.67 | $13.68 | $13.63 | $13.66 | $13.64 | 1,613 |
| 2024-04-26 | $13.61 | $13.62 | $13.53 | $13.53 | $13.51 | 2,312 |
| 2024-04-25 | $13.54 | $13.54 | $13.54 | $13.54 | $13.52 | 530 |
| 2024-04-24 | $13.57 | $13.57 | $13.57 | $13.57 | $13.55 | 58 |
| 2024-04-23 | $13.58 | $13.58 | $13.55 | $13.55 | $13.53 | 207 |
| 2024-04-22 | $13.34 | $13.48 | $13.34 | $13.48 | $13.46 | 482 |
| 2024-04-19 | $13.41 | $13.42 | $13.40 | $13.40 | $13.40 | 1,542 |
| 2024-04-18 | $13.32 | $13.32 | $13.28 | $13.28 | $13.28 | 1,889 |
| 2024-04-17 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 265 |
| 2024-04-16 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 105 |
| 2024-04-15 | $13.97 | $13.97 | $13.38 | $13.38 | $13.38 | 6,356 |
| 2024-04-12 | $13.48 | $13.55 | $13.48 | $13.55 | $13.55 | 475 |
| 2024-04-11 | $13.64 | $13.72 | $13.60 | $13.70 | $13.70 | 8,127 |
| 2024-04-10 | $13.80 | $13.80 | $13.64 | $13.71 | $13.71 | 636 |
| 2024-04-09 | $14.02 | $14.08 | $14.02 | $14.08 | $14.08 | 2,596 |
| 2024-04-08 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 115 |
| 2024-04-05 | $13.87 | $13.89 | $13.87 | $13.89 | $13.89 | 1,037 |
| 2024-04-04 | $14.05 | $14.05 | $13.85 | $13.85 | $13.85 | 308 |
| 2024-04-03 | $13.88 | $13.94 | $13.88 | $13.94 | $13.94 | 180 |
| 2024-04-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 266 |
| 2024-04-01 | $14.24 | $14.24 | $13.99 | $14.02 | $14.02 | 8,055 |
| 2024-03-28 | $14.14 | $14.18 | $14.14 | $14.18 | $14.18 | 1,279 |
| 2024-03-27 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 75 |
| 2024-03-26 | $13.83 | $13.83 | $13.76 | $13.76 | $13.76 | 286 |
| 2024-03-25 | $13.93 | $13.93 | $13.84 | $13.84 | $13.84 | 644 |
| 2024-03-22 | $14.11 | $14.11 | $13.87 | $13.87 | $13.87 | 1,179 |
| 2024-03-21 | $14.19 | $14.19 | $14.01 | $14.01 | $14.01 | 983 |
| 2024-03-20 | $13.88 | $13.94 | $13.79 | $13.94 | $13.94 | 919 |
| 2024-03-19 | $14.22 | $14.22 | $13.74 | $13.82 | $13.82 | 4,022 |
| 2024-03-18 | $13.94 | $13.94 | $13.79 | $13.79 | $13.79 | 1,030 |
| 2024-03-15 | $13.80 | $13.83 | $13.80 | $13.83 | $13.80 | 370 |
| 2024-03-14 | $13.82 | $13.82 | $13.82 | $13.82 | $13.79 | 147 |
| 2024-03-13 | $13.94 | $14.14 | $13.94 | $14.03 | $14.01 | 742 |
| 2024-03-12 | $14.01 | $14.04 | $14.00 | $14.04 | $14.02 | 1,015 |
| 2024-03-11 | $14.10 | $14.10 | $13.97 | $14.01 | $13.99 | 2,319 |
| 2024-03-08 | $14.06 | $14.07 | $14.03 | $14.05 | $14.03 | 4,083 |
| 2024-03-07 | $13.95 | $14.01 | $13.95 | $14.01 | $13.99 | 43,879 |
| 2024-03-06 | $13.92 | $13.94 | $13.87 | $13.90 | $13.87 | 27,093 |
| 2024-03-05 | $13.91 | $13.92 | $13.79 | $13.79 | $13.77 | 32,916 |
| 2024-03-04 | $13.80 | $13.84 | $13.80 | $13.84 | $13.82 | 277 |
| 2024-03-01 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 365 |
| 2024-02-29 | $13.70 | $13.72 | $13.64 | $13.64 | $13.64 | 5,110 |
| 2024-02-28 | $13.62 | $13.62 | $13.54 | $13.54 | $13.54 | 2,448 |
| 2024-02-27 | $13.45 | $13.46 | $13.44 | $13.46 | $13.46 | 12,277 |
| 2024-02-26 | $13.52 | $13.52 | $13.44 | $13.45 | $13.45 | 2,273 |
| 2024-02-23 | $13.64 | $13.69 | $13.63 | $13.63 | $13.63 | 5,782 |
| 2024-02-22 | $13.60 | $13.68 | $13.60 | $13.66 | $13.66 | 3,737 |
| 2024-02-21 | $13.55 | $13.60 | $13.50 | $13.59 | $13.59 | 1,475 |
| 2024-02-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 205 |
| 2024-02-16 | $13.60 | $13.60 | $13.55 | $13.55 | $13.52 | 410 |
| 2024-02-15 | $13.52 | $13.52 | $13.52 | $13.52 | $13.50 | 39 |
| 2024-02-14 | $13.23 | $13.23 | $13.23 | $13.23 | $13.20 | 241 |
| 2024-02-13 | $13.11 | $13.16 | $13.11 | $13.16 | $13.13 | 3,021 |
| 2024-02-12 | $13.39 | $13.51 | $13.39 | $13.46 | $13.43 | 2,469 |
| 2024-02-09 | $13.34 | $13.34 | $13.33 | $13.33 | $13.33 | 346 |
| 2024-02-08 | $14.35 | $14.35 | $13.34 | $13.38 | $13.38 | 1,963 |
| 2024-02-07 | $13.29 | $13.32 | $13.29 | $13.32 | $13.32 | 302 |
| 2024-02-06 | $13.01 | $13.35 | $13.01 | $13.34 | $13.34 | 6,145 |
| 2024-02-05 | $13.26 | $13.26 | $13.21 | $13.21 | $13.21 | 241 |
| 2024-02-02 | $13.46 | $13.49 | $13.46 | $13.49 | $13.49 | 2,498 |
| 2024-02-01 | $13.45 | $13.68 | $13.45 | $13.68 | $13.68 | 687 |
| 2024-01-31 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 442 |
| 2024-01-30 | $13.57 | $13.57 | $13.50 | $13.50 | $13.50 | 569 |
| 2024-01-29 | $13.54 | $13.62 | $13.54 | $13.62 | $13.62 | 693 |
| 2024-01-26 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 199 |
| 2024-01-25 | $13.44 | $13.51 | $13.44 | $13.51 | $13.51 | 1,036 |
| 2024-01-24 | $13.90 | $13.90 | $13.35 | $13.35 | $13.35 | 2,809 |
| 2024-01-23 | $14.10 | $14.10 | $13.54 | $13.57 | $13.57 | 942 |
| 2024-01-22 | $13.62 | $13.62 | $13.57 | $13.60 | $13.60 | 1,977 |
| 2024-01-19 | $13.63 | $13.64 | $13.63 | $13.64 | $13.62 | 339 |
| 2024-01-18 | $13.58 | $13.60 | $13.58 | $13.60 | $13.57 | 412 |
| 2024-01-17 | $13.59 | $13.65 | $13.59 | $13.65 | $13.63 | 965 |
| 2024-01-16 | $13.92 | $13.92 | $13.81 | $13.86 | $13.83 | 1,542 |
| 2024-01-12 | $13.98 | $13.98 | $13.98 | $13.98 | $13.95 | 506 |
| 2024-01-11 | $14.95 | $14.95 | $13.90 | $13.95 | $13.93 | 810 |
| 2024-01-10 | $14.12 | $14.12 | $14.06 | $14.08 | $14.05 | 1,297 |
| 2024-01-09 | $14.02 | $14.06 | $14.02 | $14.06 | $14.03 | 360 |
| 2024-01-08 | $14.04 | $14.17 | $14.04 | $14.17 | $14.14 | 807 |
| 2024-01-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 197 |
| 2024-01-04 | $14.02 | $14.03 | $13.92 | $14.00 | $14.00 | 19,004 |
| 2024-01-03 | $14.13 | $14.13 | $14.05 | $14.05 | $14.05 | 5,216 |
| 2024-01-02 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 29 |
| 2023-12-29 | $14.15 | $14.21 | $14.15 | $14.17 | $14.17 | 874 |
| 2023-12-28 | $14.12 | $14.26 | $14.12 | $14.26 | $14.26 | 6,491 |
| 2023-12-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 197 |
| 2023-12-26 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 122 |
| 2023-12-22 | $14.17 | $14.18 | $14.12 | $14.12 | $14.12 | 460 |
| 2023-12-21 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 186 |
| 2023-12-20 | $14.12 | $14.20 | $13.96 | $13.96 | $13.96 | 988 |
| 2023-12-19 | $14.03 | $14.08 | $14.03 | $14.05 | $14.05 | 1,569 |
| 2023-12-18 | $14.97 | $14.97 | $13.89 | $13.91 | $13.91 | 657 |
| 2023-12-15 | $13.96 | $14.07 | $13.92 | $14.03 | $14.03 | 848 |
| 2023-12-14 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 127 |
| 2023-12-13 | $13.83 | $13.88 | $13.83 | $13.88 | $13.88 | 261 |
| 2023-12-12 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 11 |
| 2023-12-11 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 27 |
| 2023-12-08 | $13.48 | $13.54 | $13.45 | $13.54 | $13.54 | 3,179 |
| 2023-12-07 | $13.61 | $13.61 | $13.59 | $13.59 | $13.59 | 258 |
| 2023-12-06 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 97 |
| 2023-12-05 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 115 |
| 2023-12-04 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 118 |
| 2023-12-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 41 |
| 2023-11-30 | $13.33 | $13.38 | $13.33 | $13.38 | $13.38 | 1,205 |
| 2023-11-29 | $13.31 | $13.31 | $13.30 | $13.30 | $13.30 | 142 |
| 2023-11-28 | $13.23 | $13.24 | $13.21 | $13.22 | $13.22 | 1,914 |
| 2023-11-27 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 92 |
| 2023-11-24 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 53 |
| 2023-11-22 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 70 |
| 2023-11-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 72 |
| 2023-11-20 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 23 |
| 2023-11-17 | $12.96 | $12.96 | $12.94 | $12.94 | $12.92 | 333 |
| 2023-11-16 | $12.87 | $12.88 | $12.87 | $12.88 | $12.86 | 299 |
| 2023-11-15 | $12.88 | $13.05 | $12.88 | $12.93 | $12.90 | 1,693 |
| 2023-11-14 | $12.71 | $12.83 | $12.70 | $12.83 | $12.81 | 801 |
| 2023-11-13 | $12.16 | $12.33 | $12.16 | $12.31 | $12.29 | 716 |
| 2023-11-10 | $12.24 | $12.35 | $12.24 | $12.35 | $12.32 | 471 |
| 2023-11-09 | $12.44 | $12.48 | $12.28 | $12.28 | $12.26 | 5,066 |
| 2023-11-08 | $12.46 | $12.46 | $12.46 | $12.46 | $12.44 | 267 |
| 2023-11-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.48 | 52 |
| 2023-11-06 | $12.62 | $12.62 | $12.62 | $12.62 | $12.59 | 36 |
| 2023-11-03 | $12.87 | $12.87 | $12.75 | $12.75 | $12.75 | 690 |
| 2023-11-02 | $12.48 | $12.56 | $12.48 | $12.56 | $12.56 | 394 |
| 2023-11-01 | $12.03 | $12.08 | $12.03 | $12.08 | $12.08 | 485 |
| 2023-10-31 | $11.97 | $12.03 | $11.97 | $12.03 | $12.03 | 155 |
| 2023-10-30 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 71 |
| 2023-10-27 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 72 |
| 2023-10-26 | $11.91 | $11.99 | $11.91 | $11.99 | $11.99 | 610 |
| 2023-10-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 234 |
| 2023-10-24 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 22 |
| 2023-10-23 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 37 |
| 2023-10-20 | $12.09 | $12.09 | $12.04 | $12.04 | $12.01 | 882 |
| 2023-10-19 | $12.14 | $12.14 | $12.14 | $12.14 | $12.11 | 7 |
| 2023-10-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.27 | 23 |
| 2023-10-17 | $12.51 | $12.51 | $12.51 | $12.51 | $12.48 | 41 |
| 2023-10-16 | $12.54 | $12.54 | $12.54 | $12.54 | $12.52 | 139 |
| 2023-10-13 | $12.43 | $12.43 | $12.39 | $12.39 | $12.36 | 280 |
| 2023-10-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.34 | 117 |
| 2023-10-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.48 | 63 |
| 2023-10-10 | $12.28 | $12.37 | $12.28 | $12.37 | $12.34 | 386 |
| 2023-10-09 | $12.19 | $12.30 | $12.19 | $12.30 | $12.28 | 130 |
| 2023-10-06 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 113 |
| 2023-10-05 | $11.99 | $12.03 | $11.94 | $12.03 | $12.03 | 1,788 |
| 2023-10-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 102 |
| 2023-10-03 | $11.97 | $12.05 | $11.94 | $11.94 | $11.94 | 357 |
| 2023-10-02 | $12.35 | $12.36 | $12.16 | $12.16 | $12.16 | 1,808 |
| 2023-09-29 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 24 |
| 2023-09-28 | $12.44 | $12.47 | $12.44 | $12.47 | $12.47 | 141 |
| 2023-09-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 95 |
| 2023-09-26 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 101 |
| 2023-09-25 | $12.61 | $12.64 | $12.61 | $12.64 | $12.64 | 276 |
| 2023-09-22 | $12.69 | $12.69 | $12.61 | $12.61 | $12.61 | 1,002 |
| 2023-09-21 | $12.80 | $12.80 | $12.72 | $12.72 | $12.72 | 660 |
| 2023-09-20 | $13.16 | $13.22 | $13.07 | $13.07 | $13.07 | 556 |
| 2023-09-19 | $13.08 | $13.08 | $13.06 | $13.07 | $13.07 | 1,923 |
| 2023-09-18 | $13.21 | $13.21 | $13.13 | $13.13 | $13.13 | 281 |
| 2023-09-15 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 36 |
| 2023-09-14 | $13.26 | $13.29 | $13.26 | $13.29 | $13.29 | 1,649 |
| 2023-09-13 | $13.01 | $13.03 | $13.01 | $13.03 | $13.03 | 172 |
| 2023-09-12 | $12.98 | $13.13 | $12.98 | $13.10 | $13.10 | 3,932 |
| 2023-09-11 | $13.09 | $13.10 | $13.02 | $13.02 | $13.02 | 835 |
| 2023-09-08 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 8 |
| 2023-09-07 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 23 |
| 2023-09-06 | $13.14 | $13.15 | $13.00 | $13.04 | $13.04 | 2,334 |
| 2023-09-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 33 |
| 2023-09-01 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 54 |
| 2023-08-31 | $13.34 | $13.34 | $13.30 | $13.30 | $13.30 | 149 |
| 2023-08-30 | $13.42 | $13.42 | $13.36 | $13.36 | $13.36 | 403 |
| 2023-08-29 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 59 |
| 2023-08-28 | $13.21 | $13.21 | $13.19 | $13.19 | $13.19 | 254 |
| 2023-08-25 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 43 |
| 2023-08-24 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 54 |
| 2023-08-23 | $13.06 | $13.14 | $13.06 | $13.12 | $13.12 | 762 |
| 2023-08-22 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 70 |
| 2023-08-21 | $13.01 | $13.06 | $12.99 | $13.03 | $13.03 | 1,291 |
| 2023-08-18 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 143 |
| 2023-08-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.08 | 48 |
| 2023-08-16 | $13.14 | $13.14 | $13.11 | $13.11 | $13.11 | 479 |
| 2023-08-15 | $13.29 | $13.29 | $13.26 | $13.26 | $13.26 | 1,967 |
| 2023-08-14 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 154 |
| 2023-08-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 203 |
| 2023-08-10 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 28 |
| 2023-08-09 | $13.52 | $13.60 | $13.52 | $13.55 | $13.55 | 804 |
| 2023-08-08 | $13.39 | $13.51 | $13.37 | $13.51 | $13.51 | 1,874 |
| 2023-08-07 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 42 |
| 2023-08-04 | $13.66 | $13.66 | $13.45 | $13.45 | $13.45 | 503 |
| 2023-08-03 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 331 |
| 2023-08-02 | $13.47 | $13.60 | $13.47 | $13.60 | $13.60 | 927 |
| 2023-08-01 | $13.72 | $13.72 | $13.70 | $13.70 | $13.70 | 313 |
| 2023-07-31 | $13.68 | $13.81 | $13.68 | $13.81 | $13.81 | 225 |
| 2023-07-28 | $13.77 | $13.78 | $13.75 | $13.75 | $13.75 | 1,214 |
| 2023-07-27 | $13.51 | $14.00 | $13.51 | $13.76 | $13.76 | 3,446 |
| 2023-07-26 | $14.44 | $14.44 | $13.91 | $13.96 | $13.96 | 1,487 |
| 2023-07-25 | $13.95 | $13.98 | $13.88 | $13.88 | $13.88 | 6,267 |
| 2023-07-24 | $13.89 | $14.00 | $13.88 | $13.98 | $13.98 | 7,391 |
| 2023-07-21 | $13.84 | $13.91 | $13.80 | $13.86 | $13.83 | 1,343 |
| 2023-07-20 | $13.76 | $13.77 | $13.71 | $13.75 | $13.72 | 979 |
| 2023-07-19 | $13.77 | $13.81 | $13.77 | $13.78 | $13.76 | 494 |
| 2023-07-18 | $13.66 | $13.67 | $13.55 | $13.60 | $13.58 | 9,000 |
| 2023-07-17 | $13.58 | $13.66 | $13.58 | $13.59 | $13.57 | 14,807 |
| 2023-07-14 | $13.68 | $13.72 | $13.68 | $13.72 | $13.72 | 183 |
| 2023-07-13 | $13.73 | $13.86 | $13.73 | $13.86 | $13.86 | 671 |
| 2023-07-12 | $13.73 | $13.78 | $13.73 | $13.75 | $13.75 | 2,012 |
| 2023-07-11 | $13.61 | $13.64 | $13.61 | $13.64 | $13.64 | 271 |
| 2023-07-10 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 240 |
| 2023-07-07 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 37 |
| 2023-07-06 | $13.45 | $13.46 | $13.43 | $13.45 | $13.45 | 2,190 |
| 2023-07-05 | $13.55 | $13.62 | $13.55 | $13.57 | $13.57 | 790 |
| 2023-07-03 | $13.64 | $13.65 | $13.59 | $13.59 | $13.59 | 1,753 |
| 2023-06-30 | $13.35 | $13.45 | $13.35 | $13.45 | $13.45 | 255 |
| 2023-06-29 | $13.30 | $13.36 | $13.30 | $13.36 | $13.36 | 1,511 |
| 2023-06-28 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 165 |
| 2023-06-27 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 183 |
| 2023-06-26 | $13.08 | $14.10 | $12.98 | $13.06 | $13.06 | 5,246 |
| 2023-06-23 | $12.88 | $12.88 | $12.81 | $12.81 | $12.81 | 249 |
| 2023-06-22 | $13.00 | $13.00 | $12.99 | $12.99 | $12.99 | 260 |
| 2023-06-21 | $13.19 | $13.19 | $13.17 | $13.18 | $13.18 | 1,152 |
| 2023-06-20 | $13.15 | $13.20 | $13.11 | $13.16 | $13.16 | 2,234 |
| 2023-06-16 | $13.40 | $13.41 | $13.36 | $13.36 | $13.36 | 628 |
| 2023-06-15 | $13.37 | $13.40 | $13.37 | $13.40 | $13.40 | 201 |
| 2023-06-14 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 47 |
| 2023-06-13 | $13.25 | $13.29 | $13.25 | $13.27 | $13.27 | 2,627 |
| 2023-06-12 | $13.13 | $13.16 | $13.13 | $13.16 | $13.16 | 602 |
| 2023-06-09 | $13.30 | $13.30 | $13.17 | $13.17 | $13.17 | 289 |
| 2023-06-08 | $13.25 | $13.28 | $13.25 | $13.28 | $13.28 | 4,005 |
| 2023-06-07 | $12.96 | $13.31 | $12.96 | $13.31 | $13.31 | 949 |
| 2023-06-06 | $12.25 | $13.04 | $12.25 | $13.04 | $13.04 | 4,482 |
| 2023-06-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 22 |
| 2023-06-02 | $12.76 | $13.03 | $12.76 | $13.03 | $13.03 | 782 |
| 2023-06-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 48 |
| 2023-05-31 | $12.41 | $12.65 | $12.41 | $12.65 | $12.65 | 302 |
| 2023-05-30 | $12.67 | $12.71 | $12.64 | $12.66 | $12.66 | 1,299 |
| 2023-05-26 | $12.71 | $12.71 | $12.69 | $12.69 | $12.69 | 332 |
| 2023-05-25 | $12.58 | $12.59 | $12.58 | $12.59 | $12.59 | 176 |
| 2023-05-24 | $12.71 | $12.71 | $12.66 | $12.67 | $12.67 | 1,850 |
| 2023-05-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 9 |
| 2023-05-22 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 43 |
| 2023-05-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.93 | 7 |
| 2023-05-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.96 | 69 |
| 2023-05-17 | $12.95 | $13.02 | $12.95 | $13.02 | $12.99 | 462 |
| 2023-05-16 | $13.12 | $13.12 | $12.96 | $12.96 | $12.93 | 1,670 |
| 2023-05-15 | $13.22 | $13.30 | $13.22 | $13.30 | $13.27 | 571 |
| 2023-05-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.28 | 18 |
| 2023-05-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.28 | 90 |
| 2023-05-10 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,392 |
| 2023-05-09 | $13.37 | $13.40 | $13.35 | $13.40 | $13.40 | 3,687 |
| 2023-05-08 | $14.19 | $14.19 | $13.40 | $13.40 | $13.40 | 457 |
| 2023-05-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 71 |
| 2023-05-04 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 76 |
| 2023-05-03 | $13.23 | $13.23 | $13.16 | $13.16 | $13.16 | 1,521 |
| 2023-05-02 | $13.23 | $13.29 | $13.23 | $13.29 | $13.29 | 664 |
| 2023-05-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 45 |
| 2023-04-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 80 |
| 2023-04-27 | $13.20 | $13.49 | $13.20 | $13.49 | $13.49 | 637 |
| 2023-04-26 | $13.39 | $13.39 | $13.32 | $13.32 | $13.32 | 169 |
| 2023-04-25 | $13.44 | $13.44 | $13.41 | $13.41 | $13.41 | 328 |
| 2023-04-24 | $13.57 | $13.61 | $13.57 | $13.61 | $13.61 | 237 |
| 2023-04-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 248 |
| 2023-04-20 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 163 |
| 2023-04-19 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 75 |
| 2023-04-18 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 300 |
| 2023-04-17 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 25 |
| 2023-04-14 | $13.66 | $13.66 | $13.53 | $13.56 | $13.56 | 1,952 |
| 2023-04-13 | $13.67 | $13.68 | $13.63 | $13.68 | $13.68 | 783 |
| 2023-04-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 146 |
| 2023-04-11 | $13.67 | $13.72 | $13.66 | $13.72 | $13.72 | 1,568 |
| 2023-04-10 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 307 |
| 2023-04-06 | $13.54 | $13.60 | $13.54 | $13.56 | $13.56 | 688 |
| 2023-04-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 35 |
| 2023-04-04 | $13.59 | $13.59 | $13.53 | $13.53 | $13.53 | 1,850 |
| 2023-04-03 | $13.70 | $13.70 | $13.57 | $13.57 | $13.57 | 667 |
| 2023-03-31 | $13.42 | $13.57 | $13.42 | $13.57 | $13.57 | 2,120 |
| 2023-03-30 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 75 |
| 2023-03-29 | $13.11 | $13.21 | $13.11 | $13.21 | $13.21 | 390 |
| 2023-03-28 | $12.95 | $12.96 | $12.95 | $12.96 | $12.96 | 162 |
| 2023-03-27 | $12.94 | $12.95 | $12.94 | $12.95 | $12.95 | 161 |
| 2023-03-24 | $12.77 | $12.89 | $12.77 | $12.89 | $12.89 | 619 |
| 2023-03-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 247 |
| 2023-03-22 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 104 |
| 2023-03-21 | $13.17 | $13.20 | $13.12 | $13.15 | $13.15 | 2,718 |
| 2023-03-20 | $13.04 | $13.17 | $13.04 | $13.17 | $13.17 | 201 |
| 2023-03-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 41 |
| 2023-03-16 | $13.16 | $13.19 | $13.16 | $13.19 | $13.19 | 143 |
| 2023-03-15 | $13.09 | $13.14 | $13.03 | $13.14 | $13.14 | 1,151 |
| 2023-03-14 | $13.40 | $13.40 | $13.28 | $13.33 | $13.33 | 1,722 |
| 2023-03-13 | $13.10 | $13.24 | $13.10 | $13.24 | $13.24 | 365 |
| 2023-03-10 | $13.45 | $13.45 | $13.13 | $13.13 | $13.13 | 5,022 |
| 2023-03-09 | $13.60 | $13.60 | $13.45 | $13.45 | $13.45 | 235 |
| 2023-03-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 857 |
| 2023-03-07 | $13.68 | $13.68 | $13.61 | $13.61 | $13.61 | 323 |
| 2023-03-06 | $13.93 | $13.93 | $13.89 | $13.89 | $13.89 | 1,032 |
| 2023-03-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 37 |
| 2023-03-02 | $13.76 | $13.78 | $13.76 | $13.78 | $13.78 | 701 |
| 2023-03-01 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 25 |
| 2023-02-28 | $13.78 | $13.78 | $13.68 | $13.68 | $13.68 | 1,041 |
| 2023-02-27 | $13.75 | $13.76 | $13.72 | $13.72 | $13.72 | 598 |
| 2023-02-24 | $13.70 | $13.70 | $13.68 | $13.68 | $13.68 | 1,012 |
| 2023-02-23 | $13.89 | $13.90 | $13.89 | $13.90 | $13.90 | 201 |
| 2023-02-22 | $13.80 | $13.90 | $13.73 | $13.73 | $13.73 | 1,519 |
| 2023-02-21 | $13.83 | $13.83 | $13.81 | $13.81 | $13.81 | 289 |
| 2023-02-17 | $14.10 | $14.12 | $14.00 | $14.12 | $14.12 | 433 |
| 2023-02-16 | $14.35 | $14.35 | $14.25 | $14.25 | $14.25 | 286 |
| 2023-02-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 24 |
| 2023-02-14 | $14.46 | $14.46 | $14.42 | $14.42 | $14.42 | 1,616 |
| 2023-02-13 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 150 |
| 2023-02-10 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 70 |
| 2023-02-09 | $14.38 | $14.38 | $14.27 | $14.27 | $14.27 | 1,051 |
| 2023-02-08 | $14.60 | $14.60 | $14.41 | $14.44 | $14.44 | 1,009 |
| 2023-02-07 | $14.48 | $14.55 | $14.39 | $14.55 | $14.55 | 1,244 |
| 2023-02-06 | $14.45 | $14.49 | $14.45 | $14.49 | $14.49 | 416 |
| 2023-02-03 | $14.58 | $14.58 | $14.53 | $14.53 | $14.53 | 618 |
| 2023-02-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 12 |
| 2023-02-01 | $14.37 | $14.56 | $14.37 | $14.56 | $14.56 | 2,041 |
| 2023-01-31 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 74 |
| 2023-01-30 | $14.26 | $14.29 | $14.22 | $14.22 | $14.22 | 669 |
| 2023-01-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 54 |
| 2023-01-26 | $14.18 | $14.23 | $14.18 | $14.23 | $14.23 | 3,524 |
| 2023-01-25 | $14.02 | $14.09 | $14.01 | $14.09 | $14.09 | 694 |
| 2023-01-24 | $14.00 | $14.09 | $14.00 | $14.09 | $14.09 | 108 |
| 2023-01-23 | $14.03 | $14.17 | $14.03 | $14.09 | $14.09 | 1,681 |
| 2023-01-20 | $13.92 | $14.06 | $13.92 | $14.06 | $14.06 | 4,296 |
| 2023-01-19 | $14.01 | $14.01 | $13.94 | $13.94 | $13.94 | 2,651 |
| 2023-01-18 | $14.04 | $14.04 | $13.98 | $13.98 | $13.98 | 1,097 |
| 2023-01-17 | $14.13 | $14.14 | $14.10 | $14.14 | $14.14 | 375 |
| 2023-01-13 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1 |
| 2023-01-12 | $14.24 | $14.24 | $14.22 | $14.22 | $14.22 | 3,979 |
| 2023-01-11 | $14.03 | $14.04 | $14.01 | $14.04 | $14.04 | 5,423 |
| 2023-01-10 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 120 |
| 2023-01-09 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 40 |
| 2023-01-06 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 6 |
| 2023-01-05 | $13.26 | $13.27 | $13.26 | $13.27 | $13.27 | 1,891 |
| 2023-01-04 | $13.52 | $13.52 | $13.51 | $13.51 | $13.51 | 1,063 |
| 2023-01-03 | $13.18 | $13.24 | $13.18 | $13.24 | $13.24 | 1,450 |
| 2022-12-30 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 25 |
| 2022-12-29 | $13.36 | $13.40 | $13.34 | $13.40 | $13.40 | 1,127 |
| 2022-12-28 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 56 |
| 2022-12-27 | $13.34 | $13.40 | $13.33 | $13.40 | $13.40 | 2,823 |
| 2022-12-23 | $13.21 | $13.35 | $13.21 | $13.35 | $13.35 | 1,113 |
| 2022-12-22 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 165 |
| 2022-12-21 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 171 |
| 2022-12-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 9 |
| 2022-12-19 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 38 |
| 2022-12-16 | $13.34 | $13.34 | $13.34 | $13.34 | $13.30 | 65 |
| 2022-12-15 | $13.58 | $13.58 | $13.58 | $13.58 | $13.54 | 44 |
| 2022-12-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.85 | 62 |
| 2022-12-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.91 | 10 |
| 2022-12-12 | $13.69 | $13.69 | $13.69 | $13.69 | $13.65 | 47 |
| 2022-12-09 | $13.67 | $13.67 | $13.56 | $13.56 | $13.56 | 345 |
| 2022-12-08 | $13.67 | $13.67 | $13.59 | $13.59 | $13.59 | 246 |
| 2022-12-07 | $13.60 | $13.60 | $13.55 | $13.58 | $13.58 | 1,274 |
| 2022-12-06 | $13.68 | $13.68 | $13.59 | $13.59 | $13.59 | 1,063 |
| 2022-12-05 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 38 |
| 2022-12-02 | $14.02 | $14.05 | $14.02 | $14.05 | $14.05 | 1,793 |
| 2022-12-01 | $14.05 | $14.23 | $14.05 | $14.10 | $14.10 | 2,284 |
| 2022-11-30 | $13.90 | $14.07 | $13.90 | $14.07 | $14.07 | 510 |
| 2022-11-29 | $13.74 | $13.78 | $13.74 | $13.78 | $13.78 | 1,954 |
| 2022-11-28 | $13.86 | $13.86 | $13.64 | $13.64 | $13.64 | 2,758 |
| 2022-11-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 62 |
| 2022-11-23 | $13.83 | $13.89 | $13.80 | $13.89 | $13.89 | 1,861 |
| 2022-11-22 | $13.80 | $13.85 | $13.78 | $13.85 | $13.85 | 1,509 |
| 2022-11-21 | $13.50 | $13.64 | $13.50 | $13.64 | $13.64 | 1,155 |
| 2022-11-18 | $13.66 | $13.66 | $13.66 | $13.66 | $13.64 | 41 |
| 2022-11-17 | $13.48 | $13.51 | $13.48 | $13.51 | $13.49 | 299 |
| 2022-11-16 | $13.75 | $13.75 | $13.69 | $13.69 | $13.67 | 3,787 |
| 2022-11-15 | $13.75 | $13.75 | $13.74 | $13.74 | $13.72 | 509 |
| 2022-11-14 | $13.78 | $13.79 | $13.65 | $13.65 | $13.63 | 892 |
| 2022-11-11 | $13.75 | $13.81 | $13.75 | $13.81 | $13.79 | 568 |
| 2022-11-10 | $13.60 | $13.76 | $13.60 | $13.76 | $13.73 | 297 |
| 2022-11-09 | $12.93 | $12.93 | $12.93 | $12.93 | $12.91 | 17 |
| 2022-11-08 | $13.23 | $13.23 | $13.23 | $13.23 | $13.21 | 340 |
| 2022-11-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.08 | 914 |
| 2022-11-04 | $13.09 | $13.09 | $13.09 | $13.09 | $13.06 | 12 |
| 2022-11-03 | $12.73 | $12.84 | $12.73 | $12.84 | $12.82 | 3,497 |
| 2022-11-02 | $12.98 | $12.98 | $12.87 | $12.87 | $12.85 | 172 |
| 2022-11-01 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 168 |
| 2022-10-31 | $13.10 | $13.15 | $13.10 | $13.10 | $13.10 | 2,395 |
| 2022-10-28 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 40 |
| 2022-10-27 | $12.91 | $12.91 | $12.89 | $12.89 | $12.89 | 150 |
| 2022-10-26 | $12.85 | $12.85 | $12.81 | $12.81 | $12.81 | 8,409 |
| 2022-10-25 | $12.61 | $12.73 | $12.59 | $12.73 | $12.73 | 1,841 |
| 2022-10-24 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 81 |
| 2022-10-21 | $12.46 | $12.46 | $12.46 | $12.46 | $12.44 | 35 |
| 2022-10-20 | $12.38 | $12.44 | $12.31 | $12.31 | $12.31 | 491 |
| 2022-10-19 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 67 |
| 2022-10-18 | $12.55 | $12.55 | $12.53 | $12.53 | $12.53 | 3,442 |
| 2022-10-17 | $12.41 | $12.42 | $12.40 | $12.42 | $12.42 | 1,315 |
| 2022-10-14 | $12.24 | $12.24 | $12.04 | $12.04 | $12.04 | 627 |
| 2022-10-13 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 29 |
| 2022-10-12 | $13.25 | $13.25 | $12.07 | $12.07 | $12.07 | 17,566 |
| 2022-10-11 | $12.21 | $12.21 | $12.12 | $12.12 | $12.12 | 211 |
| 2022-10-10 | $12.06 | $12.10 | $12.06 | $12.10 | $12.10 | 1,448 |
| 2022-10-07 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 38 |
| 2022-10-06 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 69 |
| 2022-10-05 | $12.79 | $12.83 | $12.79 | $12.79 | $12.79 | 634 |
| 2022-10-04 | $12.97 | $13.02 | $12.97 | $13.02 | $13.02 | 1,566 |
| 2022-10-03 | $12.73 | $12.78 | $12.73 | $12.73 | $12.73 | 2,489 |
| 2022-09-30 | $12.50 | $12.50 | $12.40 | $12.40 | $12.40 | 1,546 |
| 2022-09-29 | $12.43 | $12.44 | $12.32 | $12.39 | $12.39 | 2,871 |
| 2022-09-28 | $12.16 | $12.67 | $12.16 | $12.67 | $12.67 | 1,108 |
| 2022-09-27 | $12.52 | $12.52 | $12.31 | $12.34 | $12.34 | 1,872 |
| 2022-09-26 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 186 |
| 2022-09-23 | $12.80 | $12.80 | $12.73 | $12.75 | $12.75 | 529 |
| 2022-09-22 | $13.19 | $13.19 | $13.17 | $13.17 | $13.17 | 657 |
| 2022-09-21 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 96 |
| 2022-09-20 | $13.47 | $13.48 | $13.44 | $13.48 | $13.48 | 1,744 |
| 2022-09-19 | $13.67 | $13.75 | $13.65 | $13.75 | $13.75 | 586 |
| 2022-09-16 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 25 |
| 2022-09-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 59 |
| 2022-09-14 | $14.06 | $14.11 | $14.06 | $14.11 | $14.11 | 230 |
| 2022-09-13 | $14.23 | $14.23 | $14.12 | $14.12 | $14.12 | 1,781 |
| 2022-09-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 127 |
| 2022-09-09 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 44 |
| 2022-09-08 | $14.17 | $14.19 | $14.16 | $14.19 | $14.19 | 684 |
| 2022-09-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 86 |
| 2022-09-06 | $13.95 | $13.95 | $13.91 | $13.91 | $13.91 | 306 |
| 2022-09-02 | $14.13 | $14.13 | $13.86 | $13.89 | $13.89 | 2,111 |
| 2022-09-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 153 |
| 2022-08-31 | $14.13 | $14.13 | $14.09 | $14.09 | $14.09 | 1,183 |
| 2022-08-30 | $14.43 | $14.44 | $14.19 | $14.19 | $14.19 | 5,244 |
| 2022-08-29 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 263 |
| 2022-08-26 | $14.67 | $14.67 | $14.53 | $14.53 | $14.53 | 553 |
| 2022-08-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 94 |
| 2022-08-24 | $14.65 | $14.72 | $14.65 | $14.72 | $14.72 | 257 |
| 2022-08-23 | $14.64 | $14.64 | $14.61 | $14.61 | $14.61 | 637 |
| 2022-08-22 | $14.61 | $14.61 | $14.59 | $14.59 | $14.59 | 703 |
| 2022-08-19 | $14.83 | $14.83 | $14.83 | $14.83 | $14.81 | 15 |
| 2022-08-18 | $15.01 | $15.01 | $15.01 | $15.01 | $14.98 | 86 |
| 2022-08-17 | $14.96 | $14.96 | $14.96 | $14.96 | $14.94 | 56 |
| 2022-08-16 | $15.07 | $15.08 | $15.07 | $15.08 | $15.06 | 153 |
| 2022-08-15 | $14.91 | $15.04 | $14.91 | $15.04 | $15.02 | 1,204 |
| 2022-08-12 | $15.03 | $15.09 | $15.03 | $15.09 | $15.09 | 199 |
| 2022-08-11 | $14.91 | $15.01 | $14.86 | $14.86 | $14.86 | 1,973 |
| 2022-08-10 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 158 |
| 2022-08-09 | $14.56 | $14.56 | $14.55 | $14.55 | $14.55 | 1,557 |
| 2022-08-08 | $14.50 | $14.52 | $14.49 | $14.49 | $14.49 | 2,809 |
| 2022-08-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 206 |
| 2022-08-04 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 135 |
| 2022-08-03 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 106 |
| 2022-08-02 | $14.50 | $14.51 | $14.39 | $14.39 | $14.39 | 2,391 |
| 2022-08-01 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 185 |
| 2022-07-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 147 |
| 2022-07-28 | $14.46 | $14.54 | $14.46 | $14.54 | $14.54 | 158 |
| 2022-07-27 | $14.13 | $14.24 | $14.13 | $14.24 | $14.24 | 559 |
| 2022-07-26 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 106 |
| 2022-07-25 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 79 |
| 2022-07-22 | $13.88 | $13.93 | $13.88 | $13.93 | $13.93 | 194 |
| 2022-07-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 111 |
| 2022-07-20 | $13.80 | $13.95 | $13.80 | $13.89 | $13.89 | 516 |
| 2022-07-19 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 26 |
| 2022-07-18 | $13.59 | $13.59 | $13.50 | $13.50 | $13.50 | 185 |
| 2022-07-15 | $13.35 | $13.49 | $13.35 | $13.49 | $13.46 | 527 |
| 2022-07-14 | $13.31 | $13.31 | $13.31 | $13.31 | $13.29 | 177 |
| 2022-07-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.43 | 69 |
| 2022-07-12 | $13.56 | $13.56 | $13.49 | $13.49 | $13.47 | 2,720 |
| 2022-07-11 | $13.43 | $13.57 | $13.43 | $13.57 | $13.54 | 273 |
| 2022-07-08 | $13.63 | $13.66 | $13.63 | $13.66 | $13.63 | 467 |
| 2022-07-07 | $13.74 | $13.74 | $13.74 | $13.74 | $13.71 | 161 |
| 2022-07-06 | $13.54 | $13.54 | $13.52 | $13.52 | $13.50 | 208 |
| 2022-07-05 | $13.39 | $13.56 | $13.39 | $13.56 | $13.53 | 526 |
| 2022-07-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.77 | 201 |
| 2022-06-30 | $13.67 | $13.67 | $13.55 | $13.55 | $13.52 | 571 |
| 2022-06-29 | $12.70 | $13.71 | $12.70 | $13.63 | $13.60 | 589 |
| 2022-06-28 | $13.54 | $13.54 | $13.54 | $13.54 | $13.51 | 157 |
| 2022-06-27 | $15.00 | $15.00 | $13.61 | $13.61 | $13.58 | 694 |
| 2022-06-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.68 | 93 |
| 2022-06-23 | $13.13 | $13.48 | $13.13 | $13.48 | $13.46 | 1,268 |
| 2022-06-22 | $12.68 | $13.36 | $12.68 | $13.34 | $13.32 | 471 |
| 2022-06-21 | $13.00 | $13.41 | $13.00 | $13.37 | $13.34 | 1,312 |
| 2022-06-17 | $13.20 | $13.20 | $13.00 | $13.09 | $13.04 | 2,299 |
| 2022-06-16 | $13.18 | $13.21 | $13.06 | $13.10 | $13.05 | 3,256 |
| 2022-06-15 | $13.48 | $13.54 | $13.48 | $13.54 | $13.49 | 633 |
| 2022-06-14 | $13.45 | $13.46 | $13.41 | $13.41 | $13.36 | 884 |
| 2022-06-13 | $13.50 | $13.88 | $13.50 | $13.53 | $13.48 | 14,606 |
| 2022-06-10 | $14.35 | $14.35 | $14.31 | $14.31 | $14.26 | 1,569 |
| 2022-06-09 | $14.63 | $14.63 | $14.63 | $14.63 | $14.58 | 135 |
| 2022-06-08 | $15.21 | $15.21 | $14.99 | $14.99 | $14.93 | 3,318 |
| 2022-06-07 | $15.05 | $15.26 | $15.01 | $15.25 | $15.20 | 2,568 |
| 2022-06-06 | $15.08 | $15.08 | $15.08 | $15.08 | $15.02 | 547 |
| 2022-06-03 | $15.10 | $15.11 | $15.09 | $15.09 | $15.03 | 1,177 |
| 2022-06-02 | $15.01 | $15.23 | $15.01 | $15.23 | $15.18 | 2,280 |
| 2022-06-01 | $14.93 | $14.93 | $14.93 | $14.93 | $14.88 | 286 |
| 2022-05-31 | $15.02 | $15.04 | $15.02 | $15.04 | $14.98 | 296 |
| 2022-05-27 | $15.00 | $15.12 | $15.00 | $15.12 | $15.06 | 435 |
| 2022-05-26 | $14.89 | $14.92 | $14.85 | $14.85 | $14.80 | 8,481 |
| 2022-05-25 | $13.97 | $14.86 | $13.97 | $14.81 | $14.76 | 7,291 |
| 2022-05-24 | $14.36 | $14.63 | $14.33 | $14.63 | $14.58 | 11,541 |
| 2022-05-23 | $14.59 | $14.59 | $14.59 | $14.59 | $14.54 | 83 |
| 2022-05-20 | $14.35 | $14.35 | $14.35 | $14.35 | $14.27 | 165 |
| 2022-05-19 | $14.37 | $14.52 | $14.35 | $14.40 | $14.32 | 4,044 |
| 2022-05-18 | $14.76 | $14.76 | $14.40 | $14.41 | $14.33 | 2,756 |
| 2022-05-17 | $14.62 | $14.79 | $14.62 | $14.78 | $14.70 | 2,622 |
| 2022-05-16 | $14.58 | $14.58 | $14.58 | $14.58 | $14.50 | 247 |
| 2022-05-13 | $14.43 | $14.48 | $14.38 | $14.46 | $14.38 | 1,827 |
| 2022-05-12 | $14.17 | $14.17 | $14.17 | $14.17 | $14.10 | 99 |
| 2022-05-11 | $14.43 | $14.46 | $14.18 | $14.18 | $14.10 | 715 |
| 2022-05-10 | $14.36 | $14.36 | $14.12 | $14.16 | $14.08 | 2,120 |
| 2022-05-09 | $14.63 | $14.63 | $14.39 | $14.39 | $14.32 | 2,319 |
| 2022-05-06 | $15.06 | $15.07 | $15.06 | $15.07 | $14.99 | 294 |
| 2022-05-05 | $15.27 | $15.27 | $15.00 | $15.09 | $15.01 | 1,045 |
| 2022-05-04 | $15.49 | $15.51 | $15.49 | $15.51 | $15.42 | 249 |
| 2022-05-03 | $15.10 | $15.25 | $15.10 | $15.23 | $15.14 | 1,489 |
| 2022-05-02 | $15.20 | $15.20 | $14.83 | $15.00 | $14.92 | 5,850 |
| 2022-04-29 | $15.57 | $15.57 | $15.20 | $15.20 | $15.12 | 15,003 |
| 2022-04-28 | $16.00 | $16.00 | $15.51 | $15.74 | $15.66 | 2,816 |
| 2022-04-27 | $15.56 | $15.60 | $15.49 | $15.50 | $15.42 | 7,452 |
| 2022-04-26 | $15.51 | $15.51 | $15.50 | $15.50 | $15.41 | 652 |
| 2022-04-25 | $16.48 | $16.48 | $15.44 | $15.67 | $15.59 | 2,153 |
| 2022-04-22 | $16.10 | $16.10 | $15.84 | $16.01 | $15.92 | 6,202 |
| 2022-04-21 | $16.47 | $16.48 | $16.22 | $16.22 | $16.14 | 7,472 |
| 2022-04-20 | $16.50 | $16.50 | $16.31 | $16.42 | $16.33 | 5,920 |
| 2022-04-19 | $16.15 | $16.19 | $16.15 | $16.19 | $16.10 | 492 |
| 2022-04-18 | $16.15 | $16.15 | $16.00 | $16.01 | $15.92 | 19,036 |
| 2022-04-14 | $16.05 | $16.07 | $16.03 | $16.03 | $15.92 | 10,857 |
| 2022-04-13 | $16.00 | $16.03 | $16.00 | $16.02 | $15.91 | 7,627 |
| 2022-04-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.77 | 145 |
| 2022-04-11 | $15.98 | $15.98 | $15.84 | $15.87 | $15.76 | 445 |
| 2022-04-08 | $15.94 | $16.04 | $15.94 | $15.99 | $15.88 | 1,714 |
| 2022-04-07 | $15.80 | $15.90 | $15.80 | $15.90 | $15.79 | 653 |
| 2022-04-06 | $15.97 | $15.97 | $15.97 | $15.97 | $15.86 | 280 |
| 2022-04-05 | $16.01 | $16.02 | $15.88 | $15.88 | $15.77 | 751 |
| 2022-04-04 | $16.06 | $16.06 | $15.94 | $15.95 | $15.84 | 906 |
| 2022-04-01 | $15.92 | $16.01 | $15.89 | $16.01 | $15.90 | 2,949 |
| 2022-03-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 80 |
| 2022-03-30 | $15.95 | $15.95 | $15.88 | $15.91 | $15.80 | 3,530 |
| 2022-03-29 | $15.65 | $15.94 | $15.65 | $15.94 | $15.83 | 334 |
| 2022-03-28 | $16.52 | $16.52 | $15.66 | $15.71 | $15.60 | 2,538 |
| 2022-03-25 | $15.73 | $15.73 | $15.73 | $15.73 | $15.62 | 61 |
| 2022-03-24 | $15.43 | $15.48 | $15.43 | $15.48 | $15.38 | 736 |
| 2022-03-23 | $16.47 | $16.47 | $15.39 | $15.39 | $15.29 | 4,116 |
| 2022-03-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.34 | 461 |
| 2022-03-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.34 | 219 |
| 2022-03-18 | $15.42 | $15.44 | $15.42 | $15.44 | $15.31 | 473 |
| 2022-03-17 | $15.33 | $15.33 | $15.33 | $15.33 | $15.20 | 97 |
| 2022-03-16 | $15.11 | $15.11 | $15.11 | $15.11 | $14.98 | 183 |
| 2022-03-15 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 187 |
| 2022-03-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.82 | 126 |
| 2022-03-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.97 | 217 |
| 2022-03-10 | $15.09 | $15.22 | $15.09 | $15.22 | $15.09 | 727 |
| 2022-03-09 | $15.09 | $15.09 | $15.09 | $15.09 | $14.97 | 99 |
| 2022-03-08 | $15.11 | $15.11 | $14.97 | $14.98 | $14.86 | 518 |
| 2022-03-07 | $15.26 | $15.26 | $15.08 | $15.09 | $14.96 | 6,094 |
| 2022-03-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.12 | 243 |
| 2022-03-03 | $15.04 | $15.04 | $15.04 | $15.04 | $14.92 | 86 |
| 2022-03-02 | $14.73 | $14.93 | $14.73 | $14.93 | $14.81 | 607 |
| 2022-03-01 | $14.68 | $14.68 | $14.62 | $14.62 | $14.50 | 293 |
| 2022-02-28 | $14.58 | $14.68 | $14.58 | $14.68 | $14.55 | 220 |
| 2022-02-25 | $14.40 | $14.72 | $14.40 | $14.72 | $14.60 | 173 |
| 2022-02-24 | $14.05 | $14.39 | $14.05 | $14.39 | $14.27 | 1,191 |
| 2022-02-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.05 | 270 |
| 2022-02-22 | $14.42 | $14.49 | $14.36 | $14.36 | $14.24 | 434 |
| 2022-02-18 | $14.51 | $14.53 | $14.46 | $14.46 | $14.31 | 695 |
| 2022-02-17 | $14.62 | $14.62 | $14.57 | $14.57 | $14.42 | 1,265 |
| 2022-02-16 | $14.61 | $14.61 | $14.61 | $14.61 | $14.46 | 109 |
| 2022-02-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.41 | 65 |
| 2022-02-14 | $14.52 | $14.52 | $14.51 | $14.51 | $14.36 | 200 |
| 2022-02-11 | $14.80 | $14.80 | $14.63 | $14.64 | $14.49 | 1,011 |
| 2022-02-10 | $14.92 | $14.96 | $14.65 | $14.65 | $14.50 | 912 |
| 2022-02-09 | $14.84 | $14.87 | $14.82 | $14.87 | $14.72 | 862 |
| 2022-02-08 | $14.61 | $14.64 | $14.61 | $14.64 | $14.50 | 2,202 |
| 2022-02-07 | $14.65 | $14.65 | $14.62 | $14.62 | $14.48 | 455 |
| 2022-02-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.48 | 32 |
| 2022-02-03 | $14.80 | $14.80 | $14.71 | $14.71 | $14.57 | 4,197 |
| 2022-02-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.72 | 112 |
| 2022-02-01 | $14.67 | $14.73 | $14.66 | $14.73 | $14.58 | 325 |
| 2022-01-31 | $14.49 | $14.65 | $14.49 | $14.65 | $14.50 | 440 |
| 2022-01-28 | $14.17 | $14.41 | $14.16 | $14.41 | $14.26 | 2,417 |
| 2022-01-27 | $14.35 | $14.35 | $14.14 | $14.14 | $14.00 | 371 |
| 2022-01-26 | $14.29 | $14.31 | $14.29 | $14.31 | $14.16 | 235 |
| 2022-01-25 | $14.19 | $14.42 | $14.19 | $14.42 | $14.27 | 354 |
| 2022-01-24 | $13.90 | $14.33 | $13.90 | $14.33 | $14.18 | 1,762 |
| 2022-01-21 | $14.61 | $14.61 | $14.46 | $14.46 | $14.29 | 896 |
| 2022-01-20 | $14.62 | $14.62 | $14.62 | $14.62 | $14.45 | 74 |
| 2022-01-19 | $14.99 | $14.99 | $14.80 | $14.80 | $14.62 | 2,753 |
| 2022-01-18 | $14.96 | $14.96 | $14.93 | $14.93 | $14.75 | 320 |
| 2022-01-14 | $15.06 | $15.06 | $15.02 | $15.03 | $14.85 | 1,848 |
| 2022-01-13 | $15.20 | $15.20 | $15.09 | $15.09 | $14.91 | 507 |
| 2022-01-12 | $15.10 | $15.10 | $15.10 | $15.10 | $14.92 | 38 |
| 2022-01-11 | $14.98 | $14.98 | $14.97 | $14.97 | $14.79 | 2,298 |
| 2022-01-10 | $14.83 | $14.87 | $14.78 | $14.87 | $14.69 | 2,943 |
| 2022-01-07 | $15.00 | $15.06 | $15.00 | $15.04 | $14.86 | 914 |
| 2022-01-06 | $14.90 | $14.94 | $14.90 | $14.94 | $14.76 | 283 |
| 2022-01-05 | $15.11 | $15.11 | $14.90 | $14.90 | $14.72 | 1,448 |
| 2022-01-04 | $15.25 | $15.25 | $15.15 | $15.15 | $14.97 | 315 |
| 2022-01-03 | $15.16 | $15.16 | $15.06 | $15.10 | $14.93 | 1,535 |
| 2021-12-31 | $15.14 | $15.14 | $15.14 | $15.14 | $14.96 | 199 |
| 2021-12-30 | $15.07 | $15.14 | $15.07 | $15.08 | $14.90 | 1,038 |
| 2021-12-29 | $15.00 | $15.03 | $15.00 | $15.03 | $14.85 | 873 |
| 2021-12-28 | $14.97 | $14.98 | $14.95 | $14.95 | $14.77 | 4,347 |
| 2021-12-27 | $14.85 | $14.92 | $14.85 | $14.92 | $14.74 | 576 |
| 2021-12-23 | $14.76 | $14.76 | $14.76 | $14.76 | $14.58 | 216 |
| 2021-12-22 | $14.50 | $14.70 | $14.50 | $14.70 | $14.52 | 540 |
| 2021-12-21 | $14.37 | $15.00 | $14.37 | $14.57 | $14.40 | 826 |
| 2021-12-20 | $14.25 | $14.37 | $14.25 | $14.37 | $14.20 | 329 |
| 2021-12-17 | $14.94 | $15.05 | $14.94 | $14.95 | $14.71 | 573 |
| 2021-12-16 | $14.99 | $14.99 | $14.99 | $14.99 | $14.76 | 255 |
| 2021-12-15 | $14.89 | $15.02 | $14.87 | $15.02 | $14.78 | 700 |
| 2021-12-14 | $14.90 | $14.90 | $14.85 | $14.85 | $14.62 | 2,317 |
| 2021-12-13 | $15.00 | $15.00 | $14.92 | $14.97 | $14.74 | 751 |
| 2021-12-10 | $14.97 | $14.99 | $14.94 | $14.99 | $14.75 | 1,526 |
| 2021-12-09 | $15.00 | $15.02 | $14.98 | $14.98 | $14.75 | 625 |
| 2021-12-08 | $14.31 | $15.17 | $14.31 | $15.17 | $14.93 | 508 |
| 2021-12-07 | $15.15 | $15.15 | $15.10 | $15.10 | $14.86 | 799 |
| 2021-12-06 | $14.58 | $14.93 | $14.50 | $14.88 | $14.65 | 3,852 |
| 2021-12-03 | $14.58 | $14.63 | $14.50 | $14.60 | $14.38 | 1,486 |
| 2021-12-02 | $14.76 | $14.76 | $14.64 | $14.64 | $14.41 | 329 |
| 2021-12-01 | $14.65 | $14.80 | $14.31 | $14.31 | $14.09 | 6,992 |
| 2021-11-30 | $14.68 | $14.68 | $14.46 | $14.46 | $14.24 | 3,531 |
| 2021-11-29 | $15.50 | $15.50 | $14.82 | $14.87 | $14.64 | 2,968 |
| 2021-11-26 | $14.89 | $14.89 | $14.65 | $14.76 | $14.53 | 5,024 |
| 2021-11-24 | $15.26 | $15.26 | $15.02 | $15.16 | $14.93 | 1,706 |
| 2021-11-23 | $15.04 | $15.12 | $15.02 | $15.12 | $14.89 | 21,320 |
| 2021-11-22 | $15.04 | $15.04 | $14.91 | $14.91 | $14.68 | 1,434 |
| 2021-11-19 | $15.01 | $15.01 | $15.01 | $15.01 | $14.75 | 273 |
| 2021-11-18 | $15.07 | $15.08 | $15.07 | $15.08 | $14.82 | 229 |
| 2021-11-17 | $15.26 | $15.26 | $15.01 | $15.07 | $14.81 | 1,665 |
| 2021-11-16 | $15.10 | $15.14 | $15.08 | $15.08 | $14.82 | 6,466 |
| 2021-11-15 | $15.00 | $15.12 | $15.00 | $15.12 | $14.86 | 1,519 |
| 2021-11-12 | $15.09 | $15.13 | $15.08 | $15.08 | $14.82 | 504 |
| 2021-11-11 | $15.09 | $15.13 | $15.09 | $15.13 | $14.87 | 485 |
| 2021-11-10 | $15.00 | $15.16 | $15.00 | $15.09 | $14.83 | 1,321 |
| 2021-11-09 | $15.22 | $15.22 | $15.14 | $15.20 | $14.94 | 318 |
| 2021-11-08 | $15.20 | $15.22 | $15.19 | $15.19 | $14.93 | 1,238 |
| 2021-11-05 | $15.21 | $15.21 | $15.21 | $15.21 | $14.95 | 132 |
| 2021-11-04 | $15.10 | $15.10 | $15.07 | $15.07 | $14.81 | 1,080 |
| 2021-11-03 | $15.15 | $15.15 | $15.15 | $15.15 | $14.89 | 169 |
| 2021-11-02 | $15.05 | $15.05 | $15.04 | $15.04 | $14.78 | 554 |
| 2021-11-01 | $14.95 | $15.05 | $14.95 | $15.05 | $14.80 | 419 |
| 2021-10-29 | $14.98 | $14.98 | $14.94 | $14.94 | $14.69 | 380 |
| 2021-10-28 | $15.07 | $15.07 | $15.07 | $15.07 | $14.81 | 187 |
| 2021-10-27 | $15.08 | $15.08 | $14.96 | $14.99 | $14.73 | 460 |
| 2021-10-26 | $15.13 | $15.13 | $15.13 | $15.13 | $14.87 | 109 |
| 2021-10-25 | $15.06 | $15.12 | $15.06 | $15.12 | $14.86 | 660 |
| 2021-10-22 | $15.06 | $15.06 | $15.06 | $15.06 | $14.80 | 364 |
| 2021-10-21 | $15.25 | $15.25 | $14.99 | $14.99 | $14.74 | 743 |
| 2021-10-20 | $14.37 | $15.10 | $14.37 | $15.10 | $14.84 | 745 |
| 2021-10-19 | $14.99 | $14.99 | $14.92 | $14.92 | $14.66 | 514 |
| 2021-10-18 | $14.99 | $14.99 | $14.93 | $14.93 | $14.67 | 966 |
| 2021-10-15 | $15.46 | $15.46 | $14.97 | $14.97 | $14.69 | 1,045 |
| 2021-10-14 | $14.85 | $14.95 | $14.85 | $14.95 | $14.67 | 897 |
| 2021-10-13 | $14.73 | $14.73 | $14.70 | $14.70 | $14.42 | 443 |
| 2021-10-12 | $14.53 | $14.59 | $14.53 | $14.59 | $14.32 | 424 |
| 2021-10-11 | $14.42 | $14.46 | $14.42 | $14.46 | $14.18 | 373 |
| 2021-10-08 | $14.42 | $14.42 | $14.40 | $14.40 | $14.13 | 490 |
| 2021-10-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.12 | 67 |
| 2021-10-06 | $14.13 | $14.35 | $14.13 | $14.35 | $14.08 | 1,052 |
| 2021-10-05 | $13.89 | $14.40 | $13.89 | $14.32 | $14.05 | 7,399 |
| 2021-10-04 | $14.27 | $14.32 | $14.27 | $14.32 | $14.06 | 221 |
| 2021-10-01 | $14.15 | $14.21 | $14.15 | $14.21 | $13.95 | 2,645 |
| 2021-09-30 | $14.22 | $14.22 | $14.16 | $14.16 | $13.89 | 475 |
| 2021-09-29 | $14.12 | $14.23 | $14.12 | $14.22 | $13.96 | 1,327 |
| 2021-09-28 | $15.12 | $15.12 | $14.15 | $14.15 | $13.89 | 655 |
| 2021-09-27 | $14.29 | $14.36 | $14.23 | $14.23 | $13.96 | 936 |
| 2021-09-24 | $14.31 | $14.31 | $14.30 | $14.30 | $14.03 | 369 |
| 2021-09-23 | $14.35 | $14.35 | $14.34 | $14.34 | $14.07 | 284 |
| 2021-09-22 | $14.23 | $14.29 | $14.23 | $14.29 | $14.02 | 940 |
| 2021-09-21 | $14.09 | $14.09 | $14.07 | $14.07 | $13.81 | 888 |
| 2021-09-20 | $13.91 | $14.01 | $13.82 | $14.01 | $13.75 | 4,783 |
| 2021-09-17 | $14.30 | $14.30 | $14.18 | $14.26 | $13.96 | 1,149 |
| 2021-09-16 | $14.27 | $14.33 | $14.27 | $14.33 | $14.04 | 602 |
| 2021-09-15 | $13.80 | $14.45 | $13.80 | $14.43 | $14.13 | 2,311 |
| 2021-09-14 | $14.30 | $14.30 | $14.27 | $14.28 | $13.99 | 746 |
| 2021-09-13 | $14.36 | $14.41 | $14.36 | $14.36 | $14.07 | 972 |
| 2021-09-10 | $14.40 | $14.40 | $14.27 | $14.27 | $13.98 | 3,973 |
| 2021-09-09 | $14.42 | $14.42 | $14.42 | $14.42 | $14.12 | 152 |
| 2021-09-08 | $14.40 | $14.55 | $14.40 | $14.55 | $14.25 | 3,616 |
| 2021-09-07 | $14.50 | $14.50 | $14.45 | $14.46 | $14.16 | 2,031 |
| 2021-09-03 | $14.60 | $14.60 | $14.59 | $14.60 | $14.30 | 2,647 |
| 2021-09-02 | $14.55 | $14.61 | $14.55 | $14.61 | $14.31 | 613 |
| 2021-09-01 | $14.48 | $14.49 | $14.48 | $14.49 | $14.19 | 289 |
| 2021-08-31 | $14.40 | $14.40 | $14.40 | $14.40 | $14.10 | 187 |
| 2021-08-30 | $15.78 | $15.78 | $14.30 | $14.35 | $14.06 | 4,674 |
| 2021-08-27 | $14.14 | $14.37 | $14.14 | $14.37 | $14.08 | 881 |
| 2021-08-26 | $14.14 | $14.14 | $14.11 | $14.11 | $13.82 | 783 |
| 2021-08-25 | $14.15 | $14.33 | $14.15 | $14.22 | $13.93 | 1,232 |
| 2021-08-24 | $14.16 | $14.16 | $14.16 | $14.16 | $13.87 | 62 |
| 2021-08-23 | $14.10 | $14.15 | $14.10 | $14.15 | $13.86 | 338 |
| 2021-08-20 | $14.03 | $14.07 | $14.03 | $14.07 | $13.76 | 3,180 |
| 2021-08-19 | $14.00 | $14.00 | $13.82 | $13.96 | $13.65 | 3,039 |
| 2021-08-18 | $14.10 | $14.10 | $14.08 | $14.08 | $13.77 | 356 |
| 2021-08-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.93 | 84 |
| 2021-08-16 | $13.99 | $14.30 | $13.99 | $14.30 | $13.99 | 571 |
| 2021-08-13 | $14.27 | $14.37 | $14.27 | $14.37 | $14.05 | 830 |
| 2021-08-12 | $14.34 | $14.34 | $14.31 | $14.31 | $13.99 | 337 |
| 2021-08-11 | $14.29 | $14.34 | $14.29 | $14.34 | $14.02 | 157 |
| 2021-08-10 | $14.00 | $14.25 | $14.00 | $14.25 | $13.93 | 609 |
| 2021-08-09 | $14.23 | $14.23 | $14.23 | $14.23 | $13.91 | 295 |
| 2021-08-06 | $14.28 | $14.33 | $14.28 | $14.33 | $14.01 | 917 |
| 2021-08-05 | $13.55 | $14.28 | $13.55 | $14.28 | $13.96 | 1,970 |
| 2021-08-04 | $14.28 | $14.28 | $14.14 | $14.17 | $13.85 | 1,272 |
| 2021-08-03 | $14.29 | $14.33 | $14.29 | $14.33 | $14.01 | 211 |
| 2021-08-02 | $14.41 | $14.47 | $14.31 | $14.31 | $13.99 | 3,909 |
| 2021-07-30 | $14.36 | $14.36 | $14.33 | $14.33 | $14.01 | 266 |
| 2021-07-29 | $14.35 | $14.48 | $14.35 | $14.43 | $14.11 | 873 |
| 2021-07-28 | $14.00 | $14.33 | $14.00 | $14.33 | $14.01 | 816 |
| 2021-07-27 | $14.25 | $14.32 | $14.25 | $14.32 | $14.00 | 1,039 |
| 2021-07-26 | $14.27 | $14.34 | $14.27 | $14.34 | $14.03 | 385 |
| 2021-07-23 | $13.98 | $14.18 | $13.98 | $14.18 | $13.86 | 9,017 |
| 2021-07-22 | $14.25 | $14.25 | $14.03 | $14.11 | $13.79 | 979 |
| 2021-07-21 | $14.26 | $14.26 | $14.23 | $14.26 | $13.94 | 2,364 |
| 2021-07-20 | $13.83 | $14.17 | $13.83 | $14.17 | $13.86 | 1,398 |
| 2021-07-19 | $14.00 | $14.00 | $13.72 | $13.80 | $13.50 | 6,829 |
| 2021-07-16 | $14.21 | $14.28 | $14.18 | $14.18 | $13.84 | 2,348 |
| 2021-07-15 | $14.34 | $14.34 | $14.20 | $14.28 | $13.93 | 1,743 |
| 2021-07-14 | $14.40 | $14.40 | $14.29 | $14.30 | $13.96 | 1,127 |
| 2021-07-13 | $14.40 | $14.40 | $14.29 | $14.29 | $13.95 | 781 |
| 2021-07-12 | $14.50 | $14.53 | $14.39 | $14.46 | $14.12 | 9,136 |
| 2021-07-09 | $14.26 | $14.44 | $14.26 | $14.44 | $14.09 | 1,169 |
| 2021-07-08 | $14.11 | $14.12 | $14.01 | $14.12 | $13.78 | 1,238 |
| 2021-07-07 | $14.07 | $14.19 | $14.07 | $14.19 | $13.85 | 1,021 |
| 2021-07-06 | $14.34 | $14.34 | $14.01 | $14.12 | $13.79 | 1,658 |
| 2021-07-02 | $14.19 | $14.19 | $14.14 | $14.14 | $13.81 | 2,271 |
| 2021-07-01 | $14.01 | $14.15 | $14.01 | $14.15 | $13.81 | 2,038 |
| 2021-06-30 | $14.05 | $14.15 | $14.05 | $14.07 | $13.73 | 2,339 |
| 2021-06-29 | $14.05 | $14.10 | $14.05 | $14.08 | $13.74 | 1,905 |
| 2021-06-28 | $14.19 | $14.20 | $14.08 | $14.08 | $13.74 | 4,793 |
| 2021-06-25 | $14.22 | $14.23 | $14.18 | $14.23 | $13.89 | 1,295 |
| 2021-06-24 | $14.35 | $14.35 | $14.09 | $14.20 | $13.86 | 8,445 |
| 2021-06-23 | $14.30 | $14.30 | $14.19 | $14.21 | $13.87 | 1,082 |
| 2021-06-22 | $14.22 | $14.25 | $14.15 | $14.24 | $13.90 | 2,240 |
| 2021-06-21 | $14.12 | $14.29 | $14.11 | $14.20 | $13.86 | 11,565 |
| 2021-06-18 | $14.30 | $14.30 | $14.10 | $14.10 | $13.74 | 1,118 |
| 2021-06-17 | $14.50 | $14.50 | $14.22 | $14.25 | $13.89 | 1,868 |
| 2021-06-16 | $14.60 | $14.60 | $14.54 | $14.54 | $14.17 | 618 |
| 2021-06-15 | $14.92 | $14.92 | $14.61 | $14.61 | $14.23 | 2,423 |
| 2021-06-14 | $15.01 | $15.01 | $14.76 | $14.76 | $14.38 | 2,663 |
| 2021-06-11 | $14.81 | $14.81 | $14.73 | $14.73 | $14.36 | 2,533 |
| 2021-06-10 | $14.89 | $14.89 | $14.68 | $14.81 | $14.43 | 6,393 |
| 2021-06-09 | $15.01 | $15.01 | $14.76 | $14.77 | $14.39 | 6,208 |
| 2021-06-08 | $14.73 | $14.82 | $14.73 | $14.77 | $14.39 | 2,553 |
| 2021-06-07 | $14.32 | $14.75 | $14.32 | $14.72 | $14.34 | 4,280 |
| 2021-06-04 | $14.53 | $14.56 | $14.46 | $14.53 | $14.16 | 1,721 |
| 2021-06-03 | $14.58 | $14.58 | $14.45 | $14.54 | $14.17 | 9,771 |
| 2021-06-02 | $14.51 | $14.59 | $14.51 | $14.59 | $14.21 | 1,604 |
| 2021-06-01 | $14.42 | $14.47 | $14.38 | $14.43 | $14.06 | 2,942 |
| 2021-05-28 | $14.15 | $14.27 | $14.15 | $14.22 | $13.86 | 1,128 |
| 2021-05-27 | $14.24 | $14.25 | $14.20 | $14.21 | $13.84 | 6,539 |
| 2021-05-26 | $14.03 | $14.18 | $14.01 | $14.17 | $13.80 | 2,863 |
| 2021-05-25 | $14.25 | $14.25 | $14.04 | $14.04 | $13.68 | 2,779 |
| 2021-05-24 | $14.08 | $14.18 | $14.08 | $14.18 | $13.82 | 571 |
| 2021-05-21 | $14.22 | $14.22 | $14.08 | $14.08 | $13.69 | 1,033 |
| 2021-05-20 | $14.04 | $14.08 | $13.99 | $14.08 | $13.70 | 5,143 |
| 2021-05-19 | $13.94 | $13.99 | $13.87 | $13.95 | $13.57 | 1,270 |
| 2021-05-18 | $14.10 | $14.16 | $14.09 | $14.12 | $13.73 | 2,386 |
| 2021-05-17 | $14.08 | $14.11 | $14.02 | $14.09 | $13.71 | 4,439 |
| 2021-05-14 | $13.98 | $14.02 | $13.98 | $14.02 | $13.64 | 3,372 |
| 2021-05-13 | $13.75 | $13.91 | $13.75 | $13.90 | $13.52 | 2,299 |
| 2021-05-12 | $14.15 | $14.15 | $13.76 | $13.76 | $13.38 | 5,863 |
| 2021-05-11 | $14.15 | $14.15 | $13.92 | $14.03 | $13.64 | 1,769 |
| 2021-05-10 | $14.24 | $14.25 | $14.11 | $14.11 | $13.73 | 8,274 |
| 2021-05-07 | $14.05 | $14.07 | $14.01 | $14.07 | $13.68 | 1,497 |
| 2021-05-06 | $13.84 | $13.94 | $13.84 | $13.94 | $13.56 | 1,167 |
| 2021-05-05 | $13.87 | $13.87 | $13.78 | $13.82 | $13.45 | 2,800 |
| 2021-05-04 | $13.99 | $13.99 | $13.86 | $13.88 | $13.51 | 8,253 |
| 2021-05-03 | $13.99 | $14.03 | $13.88 | $13.94 | $13.56 | 4,561 |
| 2021-04-30 | $13.83 | $13.84 | $13.83 | $13.84 | $13.47 | 2,549 |
| 2021-04-29 | $13.96 | $13.96 | $13.80 | $13.86 | $13.48 | 4,473 |
| 2021-04-28 | $13.84 | $13.84 | $13.84 | $13.84 | $13.46 | 576 |
| 2021-04-27 | $13.75 | $13.75 | $13.72 | $13.74 | $13.36 | 677 |
| 2021-04-26 | $13.65 | $13.74 | $13.65 | $13.68 | $13.31 | 3,238 |
| 2021-04-23 | $13.55 | $13.66 | $13.55 | $13.66 | $13.28 | 1,166 |
| 2021-04-22 | $13.63 | $13.63 | $13.56 | $13.56 | $13.19 | 647 |
| 2021-04-21 | $13.63 | $13.65 | $13.63 | $13.65 | $13.28 | 818 |
| 2021-04-20 | $13.56 | $13.56 | $13.50 | $13.54 | $13.17 | 1,106 |
| 2021-04-19 | $13.75 | $13.75 | $13.55 | $13.56 | $13.19 | 4,748 |
| 2021-04-16 | $13.63 | $13.63 | $13.63 | $13.63 | $13.23 | 436 |
| 2021-04-15 | $13.43 | $13.53 | $13.43 | $13.53 | $13.14 | 1,074 |
| 2021-04-14 | $13.24 | $13.45 | $13.24 | $13.38 | $12.99 | 8,922 |
| 2021-04-13 | $13.23 | $13.24 | $13.23 | $13.24 | $12.85 | 441 |
| 2021-04-12 | $13.17 | $13.23 | $13.17 | $13.23 | $12.84 | 374 |
| 2021-04-09 | $13.24 | $13.27 | $13.24 | $13.26 | $12.88 | 6,404 |
| 2021-04-08 | $13.25 | $13.25 | $13.24 | $13.24 | $12.85 | 1,583 |
| 2021-04-07 | $13.24 | $13.30 | $13.22 | $13.30 | $12.91 | 2,079 |
| 2021-04-06 | $13.27 | $13.27 | $13.27 | $13.27 | $12.89 | 192 |
| 2021-04-05 | $13.34 | $13.34 | $13.17 | $13.22 | $12.84 | 1,931 |
| 2021-04-01 | $13.08 | $13.16 | $13.08 | $13.16 | $12.78 | 3,297 |
| 2021-03-31 | $13.02 | $13.02 | $13.00 | $13.00 | $12.63 | 310 |
| 2021-03-30 | $13.05 | $13.06 | $13.04 | $13.05 | $12.67 | 4,556 |
| 2021-03-29 | $13.17 | $13.17 | $13.07 | $13.07 | $12.69 | 946 |
| 2021-03-26 | $13.05 | $13.15 | $13.01 | $13.15 | $12.77 | 3,277 |
| 2021-03-25 | $12.66 | $12.90 | $12.63 | $12.90 | $12.53 | 3,617 |
| 2021-03-24 | $12.80 | $12.81 | $12.80 | $12.81 | $12.43 | 308 |
| 2021-03-23 | $12.99 | $12.99 | $12.76 | $12.76 | $12.39 | 791 |
| 2021-03-22 | $12.95 | $12.95 | $12.87 | $12.94 | $12.57 | 4,503 |
| 2021-03-19 | $13.03 | $13.03 | $13.03 | $13.03 | $12.63 | 408 |
| 2021-03-18 | $13.23 | $13.27 | $13.15 | $13.15 | $12.74 | 1,401 |
| 2021-03-17 | $13.04 | $13.27 | $13.04 | $13.27 | $12.86 | 4,603 |
| 2021-03-16 | $13.25 | $13.25 | $13.20 | $13.20 | $12.79 | 886 |
| 2021-03-15 | $13.17 | $13.34 | $13.17 | $13.34 | $12.92 | 927 |
| 2021-03-12 | $13.19 | $13.19 | $13.19 | $13.19 | $12.78 | 491 |
| 2021-03-11 | $12.88 | $13.05 | $12.88 | $13.04 | $12.64 | 2,735 |
| 2021-03-10 | $12.77 | $12.89 | $12.77 | $12.88 | $12.48 | 1,112 |
| 2021-03-09 | $12.76 | $12.78 | $12.70 | $12.70 | $12.30 | 1,893 |
| 2021-03-08 | $12.64 | $12.81 | $12.60 | $12.72 | $12.32 | 1,192 |
| 2021-03-05 | $13.64 | $13.64 | $12.52 | $12.60 | $12.21 | 2,034 |
| 2021-03-04 | $12.53 | $12.60 | $12.36 | $12.36 | $11.98 | 1,370 |
| 2021-03-03 | $12.45 | $12.58 | $12.45 | $12.45 | $12.07 | 3,366 |
| 2021-03-02 | $12.46 | $12.48 | $12.42 | $12.42 | $12.04 | 5,313 |
| 2021-03-01 | $12.49 | $12.59 | $12.46 | $12.47 | $12.08 | 2,615 |
| 2021-02-26 | $12.53 | $12.53 | $12.34 | $12.34 | $11.96 | 1,938 |
| 2021-02-25 | $12.82 | $12.83 | $12.53 | $12.53 | $12.15 | 1,339 |
| 2021-02-24 | $12.79 | $12.83 | $12.79 | $12.82 | $12.43 | 948 |
| 2021-02-23 | $12.62 | $12.67 | $12.55 | $12.67 | $12.28 | 5,184 |
| 2021-02-22 | $12.55 | $12.64 | $12.54 | $12.56 | $12.17 | 7,805 |
| 2021-02-19 | $12.50 | $12.52 | $12.49 | $12.49 | $12.09 | 4,112 |
| 2021-02-18 | $12.47 | $12.47 | $12.43 | $12.43 | $12.02 | 1,369 |
| 2021-02-17 | $12.64 | $12.64 | $12.42 | $12.49 | $12.09 | 5,622 |
| 2021-02-16 | $12.70 | $12.70 | $12.51 | $12.52 | $12.11 | 4,865 |
| 2021-02-12 | $12.56 | $12.56 | $12.48 | $12.52 | $12.11 | 1,491 |
| 2021-02-11 | $12.41 | $12.50 | $12.41 | $12.50 | $12.09 | 5,944 |
| 2021-02-10 | $12.45 | $12.47 | $12.37 | $12.41 | $12.00 | 4,220 |
| 2021-02-09 | $12.39 | $12.39 | $12.37 | $12.37 | $11.96 | 1,843 |
| 2021-02-08 | $12.39 | $12.39 | $12.28 | $12.35 | $11.95 | 4,554 |
| 2021-02-05 | $12.19 | $12.22 | $12.19 | $12.22 | $11.82 | 4,517 |
| 2021-02-04 | $12.09 | $12.09 | $12.08 | $12.08 | $11.68 | 1,844 |
| 2021-02-03 | $12.01 | $12.01 | $12.01 | $12.01 | $11.61 | 672 |
| 2021-02-02 | $12.03 | $12.03 | $11.93 | $11.93 | $11.54 | 1,806 |
| 2021-02-01 | $11.94 | $11.94 | $11.75 | $11.87 | $11.48 | 914 |
| 2021-01-29 | $11.86 | $11.89 | $11.74 | $11.74 | $11.36 | 722 |
| 2021-01-28 | $11.88 | $11.88 | $11.88 | $11.88 | $11.49 | 526 |
| 2021-01-27 | $11.89 | $11.89 | $11.69 | $11.72 | $11.34 | 2,765 |
| 2021-01-26 | $12.06 | $12.06 | $12.00 | $12.04 | $11.65 | 423 |
| 2021-01-25 | $12.09 | $12.09 | $11.99 | $12.06 | $11.66 | 999 |
| 2021-01-22 | $11.95 | $12.06 | $11.95 | $12.06 | $11.66 | 3,665 |
| 2021-01-21 | $12.07 | $12.08 | $12.06 | $12.08 | $11.69 | 2,250 |
| 2021-01-20 | $12.19 | $12.19 | $12.19 | $12.19 | $11.79 | 230 |
| 2021-01-19 | $12.19 | $12.19 | $11.95 | $12.01 | $11.62 | 1,708 |
| 2021-01-15 | $12.14 | $12.20 | $12.14 | $12.20 | $11.65 | 2,860 |
| 2021-01-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.65 | 188 |
| 2021-01-13 | $12.00 | $12.05 | $12.00 | $12.05 | $11.51 | 440 |
| 2021-01-12 | $11.82 | $11.96 | $11.82 | $11.96 | $11.42 | 285 |
| 2021-01-11 | $11.84 | $11.84 | $11.82 | $11.82 | $11.29 | 549 |
| 2021-01-08 | $11.92 | $11.93 | $11.88 | $11.93 | $11.39 | 802 |
| 2021-01-07 | $11.96 | $11.99 | $11.93 | $11.99 | $11.45 | 925 |
| 2021-01-06 | $11.98 | $11.99 | $11.96 | $11.96 | $11.42 | 804 |
| 2021-01-05 | $11.79 | $11.79 | $11.74 | $11.74 | $11.21 | 519 |
| 2021-01-04 | $11.75 | $11.75 | $11.62 | $11.64 | $11.11 | 3,978 |
| 2020-12-31 | $11.82 | $11.82 | $11.72 | $11.80 | $11.27 | 1,336 |
| 2020-12-30 | $11.75 | $11.75 | $11.72 | $11.74 | $11.21 | 1,324 |
| 2020-12-29 | $11.69 | $11.69 | $11.65 | $11.65 | $11.12 | 578 |
| 2020-12-28 | $11.87 | $11.87 | $11.68 | $11.71 | $11.18 | 5,296 |
| 2020-12-24 | $11.73 | $11.73 | $11.62 | $11.68 | $11.16 | 3,784 |
| 2020-12-23 | $11.70 | $11.74 | $11.62 | $11.62 | $11.09 | 7,068 |
| 2020-12-22 | $11.65 | $11.65 | $11.61 | $11.62 | $11.09 | 501 |
Invesco Real Assets ESG ETF (IVRA) News Headlines
Recent Invesco Real Assets ESG ETF (IVRA) News
Similar Companies to Invesco Real Assets ESG ETF (IVRA) 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 | -- | -- | -- |