Brookfield Finance Inc (BAMH) Exchange: NYSE
Data as of Aug. 21, 2025
$16.14 ($0.21) 1.32%
Brookfield Finance Inc - Daily Information
Click for more stock information on Brookfield Finance Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $15.90 |
| Previous Close | $16.14 |
| High | $16.14 |
| Low | $15.90 |
| Adjusted Open | $15.90 |
| Previous Adjusted Close | $16.14 |
| Adjusted High | $16.14 |
| Adjusted Low | $15.90 |
About Brookfield Finance Inc (BAMH)
Brookfield Finance Inc
Invest in Brookfield Finance Inc (BAMH)
Historical Stock Data for Brookfield Finance Inc (BAMH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $15.90 | $16.14 | $15.90 | $16.14 | $16.14 | 18,367 |
| 2025-08-07 | $16.10 | $16.20 | $15.92 | $15.93 | $15.93 | 18,222 |
| 2025-08-06 | $16.10 | $16.13 | $15.91 | $16.00 | $16.00 | 8,460 |
| 2025-08-05 | $16.07 | $16.30 | $16.02 | $16.13 | $16.13 | 12,799 |
| 2025-08-04 | $15.91 | $16.54 | $15.91 | $16.13 | $16.13 | 41,702 |
| 2025-08-01 | $16.02 | $16.09 | $15.90 | $15.90 | $15.90 | 10,148 |
| 2025-07-31 | $16.10 | $16.13 | $15.89 | $15.98 | $15.98 | 15,647 |
| 2025-07-30 | $16.11 | $16.29 | $15.92 | $15.97 | $15.97 | 17,513 |
| 2025-07-29 | $16.00 | $16.30 | $15.98 | $16.23 | $16.23 | 11,762 |
| 2025-07-28 | $16.15 | $16.15 | $15.90 | $16.03 | $16.03 | 17,539 |
| 2025-07-25 | $16.09 | $16.23 | $15.97 | $16.11 | $16.11 | 15,102 |
| 2025-07-24 | $16.07 | $16.07 | $15.90 | $15.96 | $15.96 | 14,411 |
| 2025-07-23 | $15.89 | $15.94 | $15.80 | $15.84 | $15.84 | 7,025 |
| 2025-07-22 | $15.83 | $15.92 | $15.70 | $15.81 | $15.81 | 13,780 |
| 2025-07-21 | $15.90 | $15.96 | $15.70 | $15.76 | $15.76 | 15,370 |
| 2025-07-18 | $15.93 | $16.17 | $15.77 | $15.77 | $15.77 | 22,232 |
| 2025-07-17 | $15.59 | $15.97 | $15.59 | $15.82 | $15.82 | 13,980 |
| 2025-07-16 | $15.59 | $15.67 | $15.54 | $15.61 | $15.61 | 13,216 |
| 2025-07-15 | $15.75 | $15.89 | $15.50 | $15.52 | $15.52 | 23,329 |
| 2025-07-14 | $15.97 | $15.97 | $15.58 | $15.71 | $15.71 | 8,487 |
| 2025-07-11 | $15.82 | $15.88 | $15.77 | $15.81 | $15.81 | 20,322 |
| 2025-07-10 | $15.79 | $15.91 | $15.77 | $15.90 | $15.90 | 9,745 |
| 2025-07-09 | $15.68 | $15.90 | $15.58 | $15.72 | $15.72 | 27,637 |
| 2025-07-08 | $15.58 | $15.76 | $15.57 | $15.61 | $15.61 | 11,023 |
| 2025-07-07 | $15.41 | $15.79 | $15.39 | $15.55 | $15.55 | 24,091 |
| 2025-07-03 | $15.69 | $15.75 | $15.50 | $15.50 | $15.50 | 10,315 |
| 2025-07-02 | $15.57 | $15.75 | $15.54 | $15.69 | $15.69 | 23,199 |
| 2025-07-01 | $15.40 | $15.81 | $15.37 | $15.78 | $15.49 | 26,020 |
| 2025-06-30 | $15.86 | $16.00 | $15.36 | $15.36 | $15.08 | 85,483 |
| 2025-06-27 | $15.88 | $16.00 | $15.82 | $15.85 | $15.56 | 12,512 |
| 2025-06-26 | $15.95 | $16.31 | $15.79 | $15.84 | $15.55 | 15,459 |
| 2025-06-25 | $15.78 | $15.83 | $15.68 | $15.82 | $15.54 | 9,949 |
| 2025-06-24 | $15.68 | $15.97 | $15.58 | $15.77 | $15.48 | 52,663 |
| 2025-06-23 | $15.62 | $15.70 | $15.56 | $15.56 | $15.28 | 50,905 |
| 2025-06-20 | $15.63 | $16.00 | $15.55 | $15.58 | $15.30 | 39,513 |
| 2025-06-18 | $15.57 | $15.62 | $15.51 | $15.55 | $15.27 | 42,855 |
| 2025-06-17 | $15.55 | $15.78 | $15.35 | $15.49 | $15.21 | 25,303 |
| 2025-06-16 | $15.66 | $15.71 | $15.53 | $15.55 | $15.27 | 15,925 |
| 2025-06-13 | $15.61 | $15.65 | $15.51 | $15.65 | $15.37 | 9,554 |
| 2025-06-12 | $15.64 | $15.75 | $15.59 | $15.66 | $15.38 | 25,913 |
| 2025-06-11 | $15.79 | $15.94 | $15.56 | $15.58 | $15.30 | 28,352 |
| 2025-06-10 | $15.83 | $15.83 | $15.66 | $15.78 | $15.49 | 12,856 |
| 2025-06-09 | $15.76 | $15.86 | $15.61 | $15.67 | $15.39 | 11,595 |
| 2025-06-06 | $15.84 | $15.84 | $15.75 | $15.75 | $15.47 | 9,790 |
| 2025-06-05 | $15.85 | $15.86 | $15.78 | $15.81 | $15.52 | 7,837 |
| 2025-06-04 | $15.84 | $16.01 | $15.65 | $15.84 | $15.55 | 29,780 |
| 2025-06-03 | $15.81 | $16.08 | $15.61 | $15.85 | $15.56 | 10,886 |
| 2025-06-02 | $16.25 | $16.25 | $15.52 | $15.80 | $15.51 | 14,476 |
| 2025-05-30 | $15.52 | $16.24 | $15.52 | $16.09 | $15.80 | 82,883 |
| 2025-05-29 | $15.57 | $15.93 | $15.39 | $15.67 | $15.38 | 22,174 |
| 2025-05-28 | $15.52 | $15.85 | $15.37 | $15.49 | $15.21 | 13,263 |
| 2025-05-27 | $15.40 | $15.58 | $15.40 | $15.48 | $15.20 | 12,586 |
| 2025-05-23 | $15.26 | $15.44 | $15.22 | $15.30 | $15.30 | 10,029 |
| 2025-05-22 | $15.22 | $15.50 | $15.22 | $15.28 | $15.28 | 12,660 |
| 2025-05-21 | $15.56 | $15.63 | $15.16 | $15.25 | $15.25 | 33,561 |
| 2025-05-20 | $15.86 | $15.99 | $15.53 | $15.61 | $15.61 | 12,775 |
| 2025-05-19 | $15.67 | $15.90 | $15.43 | $15.90 | $15.90 | 11,697 |
| 2025-05-16 | $15.54 | $15.87 | $15.54 | $15.87 | $15.87 | 19,333 |
| 2025-05-15 | $15.83 | $16.05 | $15.46 | $15.50 | $15.50 | 12,842 |
| 2025-05-14 | $16.07 | $16.07 | $15.69 | $15.71 | $15.71 | 12,545 |
| 2025-05-13 | $15.91 | $16.06 | $15.68 | $16.06 | $16.06 | 5,755 |
| 2025-05-12 | $16.10 | $16.14 | $15.70 | $15.88 | $15.88 | 18,938 |
| 2025-05-09 | $16.12 | $16.17 | $15.74 | $15.84 | $15.84 | 9,856 |
| 2025-05-08 | $16.32 | $16.32 | $16.00 | $16.12 | $16.12 | 9,708 |
| 2025-05-07 | $16.31 | $16.43 | $16.03 | $16.24 | $16.24 | 24,000 |
| 2025-05-06 | $15.95 | $16.29 | $15.86 | $16.16 | $16.16 | 16,980 |
| 2025-05-05 | $15.74 | $16.01 | $15.52 | $16.01 | $16.01 | 38,570 |
| 2025-05-02 | $15.77 | $15.91 | $15.61 | $15.91 | $15.91 | 21,661 |
| 2025-05-01 | $15.63 | $15.78 | $15.50 | $15.64 | $15.64 | 31,192 |
| 2025-04-30 | $15.61 | $15.71 | $15.41 | $15.52 | $15.52 | 41,193 |
| 2025-04-29 | $15.71 | $15.71 | $15.54 | $15.61 | $15.61 | 23,236 |
| 2025-04-28 | $15.77 | $15.83 | $15.71 | $15.75 | $15.75 | 12,177 |
| 2025-04-25 | $15.95 | $15.95 | $15.69 | $15.76 | $15.76 | 16,977 |
| 2025-04-24 | $15.61 | $15.95 | $15.59 | $15.89 | $15.89 | 19,834 |
| 2025-04-23 | $15.36 | $15.68 | $15.35 | $15.60 | $15.60 | 20,146 |
| 2025-04-22 | $15.32 | $15.32 | $15.02 | $15.16 | $15.16 | 29,337 |
| 2025-04-21 | $15.30 | $15.30 | $15.01 | $15.12 | $15.12 | 60,104 |
| 2025-04-17 | $15.21 | $15.45 | $15.15 | $15.39 | $15.39 | 46,730 |
| 2025-04-16 | $15.12 | $15.44 | $15.05 | $15.21 | $15.21 | 24,404 |
| 2025-04-15 | $15.29 | $15.38 | $15.03 | $15.20 | $15.20 | 23,067 |
| 2025-04-14 | $14.85 | $15.18 | $14.85 | $15.09 | $15.09 | 12,693 |
| 2025-04-11 | $14.77 | $14.89 | $14.65 | $14.78 | $14.78 | 17,477 |
| 2025-04-10 | $15.04 | $15.11 | $14.75 | $15.00 | $15.00 | 34,522 |
| 2025-04-09 | $14.88 | $15.45 | $14.63 | $15.13 | $15.13 | 70,149 |
| 2025-04-08 | $15.13 | $15.16 | $14.75 | $15.00 | $15.00 | 44,846 |
| 2025-04-07 | $14.50 | $15.31 | $14.50 | $14.98 | $14.98 | 52,962 |
| 2025-04-04 | $15.40 | $15.58 | $15.01 | $15.32 | $15.32 | 50,659 |
| 2025-04-03 | $15.34 | $15.57 | $15.20 | $15.47 | $15.47 | 39,614 |
| 2025-04-02 | $15.51 | $15.69 | $15.38 | $15.59 | $15.59 | 23,505 |
| 2025-04-01 | $15.79 | $15.88 | $15.64 | $15.70 | $15.41 | 118,761 |
| 2025-03-31 | $16.25 | $16.25 | $15.69 | $15.69 | $15.40 | 144,491 |
| 2025-03-28 | $16.29 | $16.53 | $16.06 | $16.28 | $15.98 | 30,555 |
| 2025-03-27 | $16.20 | $16.44 | $16.01 | $16.29 | $15.99 | 43,706 |
| 2025-03-26 | $16.55 | $16.55 | $16.18 | $16.26 | $15.96 | 29,352 |
| 2025-03-25 | $16.52 | $16.55 | $16.44 | $16.53 | $16.23 | 15,013 |
| 2025-03-24 | $16.42 | $16.51 | $16.42 | $16.45 | $16.15 | 15,575 |
| 2025-03-21 | $16.55 | $16.72 | $16.40 | $16.44 | $16.14 | 16,773 |
| 2025-03-20 | $16.78 | $16.78 | $16.52 | $16.56 | $16.26 | 10,341 |
| 2025-03-19 | $16.77 | $16.77 | $16.43 | $16.68 | $16.38 | 7,185 |
| 2025-03-18 | $16.81 | $16.84 | $16.39 | $16.68 | $16.38 | 6,036 |
| 2025-03-17 | $16.87 | $16.90 | $16.71 | $16.81 | $16.50 | 5,847 |
| 2025-03-14 | $16.54 | $16.74 | $16.52 | $16.71 | $16.41 | 11,862 |
| 2025-03-13 | $16.48 | $16.73 | $16.31 | $16.72 | $16.42 | 17,861 |
| 2025-03-12 | $16.52 | $16.55 | $16.25 | $16.45 | $16.15 | 15,703 |
| 2025-03-11 | $16.45 | $16.63 | $16.45 | $16.50 | $16.20 | 5,019 |
| 2025-03-10 | $16.75 | $16.79 | $16.47 | $16.50 | $16.20 | 12,361 |
| 2025-03-07 | $16.75 | $16.79 | $16.51 | $16.79 | $16.48 | 17,524 |
| 2025-03-06 | $16.85 | $16.89 | $16.73 | $16.75 | $16.45 | 9,874 |
| 2025-03-05 | $17.05 | $17.05 | $16.77 | $16.90 | $16.59 | 21,397 |
| 2025-03-04 | $16.91 | $17.10 | $16.74 | $16.97 | $16.66 | 33,289 |
| 2025-03-03 | $16.95 | $17.06 | $16.85 | $16.89 | $16.58 | 34,805 |
| 2025-02-28 | $17.04 | $17.04 | $16.81 | $17.04 | $16.73 | 29,387 |
| 2025-02-27 | $16.75 | $16.96 | $16.69 | $16.93 | $16.62 | 24,240 |
| 2025-02-26 | $16.94 | $16.95 | $16.63 | $16.79 | $16.48 | 16,312 |
| 2025-02-25 | $16.83 | $16.99 | $16.82 | $16.94 | $16.63 | 17,080 |
| 2025-02-24 | $16.70 | $16.87 | $16.70 | $16.71 | $16.41 | 20,792 |
| 2025-02-21 | $16.82 | $16.82 | $16.55 | $16.71 | $16.41 | 14,090 |
| 2025-02-20 | $16.98 | $16.98 | $16.70 | $16.82 | $16.51 | 8,840 |
| 2025-02-19 | $16.58 | $16.96 | $16.58 | $16.74 | $16.44 | 8,567 |
| 2025-02-18 | $16.97 | $17.10 | $16.66 | $16.66 | $16.36 | 11,160 |
| 2025-02-14 | $17.20 | $17.20 | $16.59 | $16.83 | $16.52 | 17,678 |
| 2025-02-13 | $16.84 | $16.92 | $16.62 | $16.89 | $16.58 | 18,205 |
| 2025-02-12 | $16.48 | $16.66 | $16.41 | $16.66 | $16.36 | 9,946 |
| 2025-02-11 | $16.95 | $16.95 | $16.64 | $16.74 | $16.44 | 4,057 |
| 2025-02-10 | $16.70 | $16.89 | $16.70 | $16.85 | $16.54 | 15,370 |
| 2025-02-07 | $16.50 | $16.81 | $16.36 | $16.62 | $16.32 | 20,032 |
| 2025-02-06 | $16.80 | $16.88 | $16.50 | $16.60 | $16.30 | 12,967 |
| 2025-02-05 | $16.50 | $16.83 | $16.50 | $16.67 | $16.37 | 10,792 |
| 2025-02-04 | $16.41 | $16.52 | $16.31 | $16.43 | $16.13 | 8,013 |
| 2025-02-03 | $16.52 | $16.72 | $16.36 | $16.38 | $16.08 | 54,306 |
| 2025-01-31 | $17.05 | $17.23 | $16.74 | $16.89 | $16.58 | 24,425 |
| 2025-01-30 | $17.14 | $17.18 | $16.78 | $17.16 | $16.85 | 7,509 |
| 2025-01-29 | $17.17 | $17.17 | $16.76 | $17.02 | $16.71 | 10,352 |
| 2025-01-28 | $17.31 | $17.31 | $16.85 | $17.04 | $16.73 | 7,525 |
| 2025-01-27 | $17.08 | $17.36 | $16.99 | $17.23 | $16.92 | 14,473 |
| 2025-01-24 | $16.89 | $17.15 | $16.79 | $16.95 | $16.64 | 6,329 |
| 2025-01-23 | $16.99 | $17.00 | $16.74 | $16.77 | $16.46 | 16,964 |
| 2025-01-22 | $17.20 | $17.20 | $16.86 | $16.94 | $16.63 | 11,635 |
| 2025-01-21 | $16.79 | $17.29 | $16.79 | $17.18 | $16.87 | 10,449 |
| 2025-01-17 | $17.29 | $17.29 | $16.60 | $16.74 | $16.43 | 13,369 |
| 2025-01-16 | $16.80 | $17.15 | $16.60 | $16.72 | $16.42 | 15,083 |
| 2025-01-15 | $16.68 | $16.98 | $16.68 | $16.88 | $16.57 | 12,655 |
| 2025-01-14 | $16.37 | $16.98 | $16.10 | $16.43 | $16.13 | 43,963 |
| 2025-01-13 | $16.47 | $16.98 | $16.28 | $16.41 | $16.11 | 26,180 |
| 2025-01-10 | $16.10 | $16.70 | $16.10 | $16.45 | $16.15 | 23,021 |
| 2025-01-08 | $17.26 | $17.26 | $16.18 | $16.55 | $16.25 | 41,217 |
| 2025-01-07 | $17.22 | $17.22 | $16.60 | $16.79 | $16.48 | 29,031 |
| 2025-01-06 | $17.17 | $17.28 | $16.84 | $17.22 | $16.91 | 12,176 |
| 2025-01-03 | $16.90 | $17.27 | $16.90 | $17.13 | $16.82 | 12,589 |
| 2025-01-02 | $16.55 | $17.04 | $16.55 | $16.90 | $16.59 | 26,652 |
| 2024-12-31 | $16.95 | $16.98 | $16.63 | $16.73 | $16.15 | 153,136 |
| 2024-12-30 | $17.04 | $17.04 | $16.68 | $16.95 | $16.36 | 16,504 |
| 2024-12-27 | $16.75 | $16.94 | $16.60 | $16.75 | $16.75 | 22,127 |
| 2024-12-26 | $16.87 | $16.90 | $16.66 | $16.83 | $16.83 | 38,963 |
| 2024-12-24 | $17.11 | $17.27 | $15.91 | $16.84 | $16.84 | 43,129 |
| 2024-12-23 | $17.29 | $17.29 | $17.04 | $17.11 | $17.11 | 51,054 |
| 2024-12-20 | $17.04 | $17.27 | $17.02 | $17.27 | $17.27 | 19,768 |
| 2024-12-19 | $17.24 | $17.24 | $17.04 | $17.04 | $17.04 | 33,255 |
| 2024-12-18 | $17.49 | $17.82 | $17.35 | $17.37 | $17.37 | 86,940 |
| 2024-12-17 | $17.42 | $17.48 | $17.41 | $17.45 | $17.45 | 34,114 |
| 2024-12-16 | $17.15 | $17.52 | $17.09 | $17.52 | $17.52 | 34,938 |
| 2024-12-13 | $17.34 | $17.50 | $17.25 | $17.25 | $17.25 | 22,361 |
| 2024-12-12 | $17.59 | $17.88 | $17.50 | $17.50 | $17.50 | 20,887 |
| 2024-12-11 | $17.85 | $17.89 | $17.71 | $17.71 | $17.71 | 33,770 |
| 2024-12-10 | $17.84 | $18.09 | $17.81 | $17.85 | $17.85 | 40,665 |
| 2024-12-09 | $17.89 | $18.09 | $17.83 | $18.00 | $18.00 | 16,218 |
| 2024-12-06 | $18.10 | $18.25 | $17.97 | $17.97 | $17.97 | 22,321 |
| 2024-12-05 | $18.00 | $18.32 | $18.00 | $18.10 | $18.10 | 7,672 |
| 2024-12-04 | $18.16 | $18.16 | $17.95 | $17.96 | $17.96 | 5,530 |
| 2024-12-03 | $18.41 | $18.41 | $18.08 | $18.16 | $18.16 | 12,024 |
| 2024-12-02 | $18.71 | $18.79 | $18.37 | $18.42 | $18.42 | 22,773 |
| 2024-11-29 | $18.01 | $18.89 | $18.01 | $18.88 | $18.88 | 41,970 |
| 2024-11-27 | $17.92 | $18.09 | $17.91 | $17.97 | $17.97 | 7,988 |
| 2024-11-26 | $18.44 | $18.44 | $17.90 | $17.92 | $17.92 | 10,385 |
| 2024-11-25 | $18.19 | $18.49 | $18.19 | $18.39 | $18.39 | 25,832 |
| 2024-11-22 | $17.90 | $18.19 | $17.90 | $18.06 | $18.06 | 25,584 |
| 2024-11-21 | $18.24 | $18.24 | $17.87 | $17.90 | $17.90 | 20,708 |
| 2024-11-20 | $17.91 | $17.93 | $17.81 | $17.81 | $17.81 | 10,432 |
| 2024-11-19 | $18.04 | $18.04 | $17.88 | $17.91 | $17.91 | 9,345 |
| 2024-11-18 | $18.10 | $18.25 | $18.01 | $18.03 | $18.03 | 23,215 |
| 2024-11-15 | $18.34 | $18.34 | $18.06 | $18.15 | $18.15 | 8,482 |
| 2024-11-14 | $18.50 | $18.50 | $18.19 | $18.34 | $18.34 | 16,553 |
| 2024-11-13 | $18.73 | $18.99 | $18.47 | $18.51 | $18.51 | 24,923 |
| 2024-11-12 | $18.89 | $19.05 | $18.81 | $18.83 | $18.83 | 61,352 |
| 2024-11-11 | $19.12 | $19.19 | $19.03 | $19.03 | $19.03 | 24,364 |
| 2024-11-08 | $18.70 | $19.21 | $18.64 | $19.13 | $19.13 | 10,894 |
| 2024-11-07 | $18.43 | $18.77 | $18.42 | $18.51 | $18.51 | 22,651 |
| 2024-11-06 | $18.59 | $18.60 | $18.28 | $18.43 | $18.43 | 7,609 |
| 2024-11-05 | $18.91 | $18.91 | $18.29 | $18.73 | $18.73 | 16,415 |
| 2024-11-04 | $18.16 | $18.67 | $18.16 | $18.67 | $18.67 | 15,638 |
| 2024-11-01 | $18.58 | $18.58 | $18.16 | $18.16 | $18.16 | 15,121 |
| 2024-10-31 | $18.05 | $18.50 | $17.99 | $18.47 | $18.47 | 36,534 |
| 2024-10-30 | $18.30 | $18.44 | $17.83 | $18.19 | $18.19 | 11,969 |
| 2024-10-29 | $18.24 | $18.24 | $17.81 | $18.19 | $18.19 | 20,133 |
| 2024-10-28 | $18.30 | $18.32 | $18.04 | $18.24 | $18.24 | 14,337 |
| 2024-10-25 | $18.22 | $18.37 | $18.09 | $18.17 | $18.17 | 18,460 |
| 2024-10-24 | $18.36 | $18.36 | $17.97 | $18.27 | $18.27 | 15,634 |
| 2024-10-23 | $18.26 | $18.26 | $17.84 | $18.17 | $18.17 | 17,689 |
| 2024-10-22 | $18.11 | $18.41 | $17.94 | $18.28 | $18.28 | 18,527 |
| 2024-10-21 | $18.58 | $18.58 | $17.85 | $17.99 | $17.99 | 21,343 |
| 2024-10-18 | $18.53 | $18.72 | $18.46 | $18.60 | $18.60 | 9,578 |
| 2024-10-17 | $18.77 | $18.85 | $18.45 | $18.53 | $18.53 | 38,593 |
| 2024-10-16 | $18.58 | $18.89 | $18.53 | $18.77 | $18.77 | 16,293 |
| 2024-10-15 | $18.72 | $18.72 | $18.53 | $18.57 | $18.57 | 22,514 |
| 2024-10-14 | $18.49 | $18.71 | $18.43 | $18.59 | $18.59 | 18,283 |
| 2024-10-11 | $18.67 | $18.70 | $18.37 | $18.49 | $18.49 | 30,219 |
| 2024-10-10 | $18.60 | $18.75 | $18.44 | $18.75 | $18.75 | 13,477 |
| 2024-10-09 | $18.95 | $19.05 | $18.49 | $18.56 | $18.56 | 33,576 |
| 2024-10-08 | $18.87 | $19.10 | $18.83 | $18.90 | $18.90 | 27,185 |
| 2024-10-07 | $19.08 | $19.08 | $18.76 | $18.80 | $18.80 | 14,601 |
| 2024-10-04 | $19.22 | $19.22 | $19.06 | $19.07 | $19.07 | 7,096 |
| 2024-10-03 | $19.16 | $19.34 | $19.07 | $19.18 | $19.18 | 14,905 |
| 2024-10-02 | $19.30 | $19.30 | $19.02 | $19.07 | $19.07 | 24,346 |
| 2024-10-01 | $19.56 | $19.71 | $19.47 | $19.59 | $19.30 | 57,958 |
| 2024-09-30 | $19.59 | $19.91 | $19.44 | $19.56 | $19.27 | 318,434 |
| 2024-09-27 | $19.36 | $19.53 | $19.36 | $19.51 | $19.22 | 120,368 |
| 2024-09-26 | $19.70 | $19.74 | $19.06 | $19.40 | $19.40 | 56,600 |
| 2024-09-25 | $19.69 | $19.84 | $19.61 | $19.64 | $19.64 | 32,943 |
| 2024-09-24 | $19.43 | $19.67 | $19.35 | $19.66 | $19.66 | 23,709 |
| 2024-09-23 | $19.29 | $19.45 | $19.25 | $19.38 | $19.38 | 32,034 |
| 2024-09-20 | $19.20 | $19.24 | $19.15 | $19.20 | $19.20 | 29,044 |
| 2024-09-19 | $19.27 | $19.27 | $19.05 | $19.19 | $19.19 | 40,263 |
| 2024-09-18 | $19.29 | $19.35 | $19.04 | $19.18 | $19.18 | 49,937 |
| 2024-09-17 | $19.29 | $19.30 | $19.06 | $19.23 | $19.23 | 20,957 |
| 2024-09-16 | $19.20 | $19.30 | $19.08 | $19.17 | $19.17 | 31,628 |
| 2024-09-13 | $19.27 | $19.37 | $19.10 | $19.15 | $19.15 | 34,743 |
| 2024-09-12 | $19.43 | $19.43 | $19.14 | $19.27 | $19.27 | 42,607 |
| 2024-09-11 | $19.42 | $19.42 | $19.27 | $19.34 | $19.34 | 22,748 |
| 2024-09-10 | $19.40 | $19.40 | $19.17 | $19.38 | $19.38 | 27,078 |
| 2024-09-09 | $19.27 | $19.42 | $19.26 | $19.40 | $19.40 | 36,508 |
| 2024-09-06 | $19.15 | $19.26 | $19.01 | $19.25 | $19.25 | 45,641 |
| 2024-09-05 | $18.92 | $19.26 | $18.86 | $19.26 | $19.26 | 42,581 |
| 2024-09-04 | $18.09 | $18.77 | $18.09 | $18.77 | $18.77 | 33,706 |
| 2024-09-03 | $18.00 | $18.04 | $17.86 | $17.98 | $17.98 | 11,759 |
| 2024-08-30 | $18.10 | $18.14 | $17.90 | $18.00 | $18.00 | 18,685 |
| 2024-08-29 | $18.10 | $18.12 | $18.00 | $18.06 | $18.06 | 14,589 |
| 2024-08-28 | $18.11 | $18.17 | $17.97 | $18.07 | $18.07 | 12,769 |
| 2024-08-27 | $17.85 | $18.01 | $17.80 | $18.01 | $18.01 | 17,665 |
| 2024-08-26 | $17.74 | $17.81 | $17.63 | $17.80 | $17.80 | 25,538 |
| 2024-08-23 | $17.48 | $17.75 | $17.46 | $17.66 | $17.66 | 14,651 |
| 2024-08-22 | $17.28 | $17.43 | $17.21 | $17.43 | $17.43 | 11,061 |
| 2024-08-21 | $17.07 | $17.28 | $17.00 | $17.28 | $17.28 | 25,728 |
| 2024-08-20 | $17.04 | $17.10 | $16.91 | $17.00 | $17.00 | 19,975 |
| 2024-08-19 | $17.04 | $17.04 | $16.89 | $16.98 | $16.98 | 31,829 |
| 2024-08-16 | $16.98 | $16.98 | $16.85 | $16.98 | $16.98 | 19,652 |
| 2024-08-15 | $16.93 | $17.00 | $16.77 | $17.00 | $17.00 | 6,637 |
| 2024-08-14 | $16.86 | $16.90 | $16.78 | $16.84 | $16.84 | 16,734 |
| 2024-08-13 | $16.69 | $16.86 | $16.58 | $16.86 | $16.86 | 10,666 |
| 2024-08-12 | $16.76 | $16.84 | $16.56 | $16.56 | $16.56 | 5,604 |
| 2024-08-09 | $16.79 | $16.79 | $16.63 | $16.71 | $16.71 | 12,937 |
| 2024-08-08 | $16.80 | $16.84 | $16.68 | $16.79 | $16.79 | 28,719 |
| 2024-08-07 | $16.92 | $16.95 | $16.66 | $16.70 | $16.70 | 12,482 |
| 2024-08-06 | $16.80 | $16.83 | $16.70 | $16.77 | $16.77 | 20,473 |
| 2024-08-05 | $16.69 | $16.79 | $16.04 | $16.73 | $16.73 | 11,453 |
| 2024-08-02 | $16.87 | $17.03 | $16.70 | $16.90 | $16.90 | 19,774 |
| 2024-08-01 | $16.66 | $16.87 | $16.65 | $16.87 | $16.87 | 18,610 |
| 2024-07-31 | $17.02 | $17.02 | $16.50 | $16.56 | $16.56 | 94,116 |
| 2024-07-30 | $17.11 | $17.11 | $16.83 | $17.05 | $17.05 | 9,565 |
| 2024-07-29 | $17.05 | $17.08 | $16.96 | $17.00 | $17.00 | 9,259 |
| 2024-07-26 | $17.14 | $17.32 | $17.00 | $17.08 | $17.08 | 26,387 |
| 2024-07-25 | $16.85 | $17.12 | $16.85 | $17.02 | $17.02 | 14,897 |
| 2024-07-24 | $17.05 | $17.18 | $16.57 | $16.64 | $16.64 | 6,864 |
| 2024-07-23 | $17.10 | $17.14 | $16.70 | $16.91 | $16.91 | 13,580 |
| 2024-07-22 | $17.19 | $17.22 | $17.07 | $17.18 | $17.18 | 5,869 |
| 2024-07-19 | $16.88 | $17.12 | $16.88 | $17.12 | $17.12 | 13,868 |
| 2024-07-18 | $17.33 | $17.33 | $16.95 | $16.95 | $16.95 | 3,752 |
| 2024-07-17 | $17.31 | $17.31 | $17.16 | $17.30 | $17.30 | 16,247 |
| 2024-07-16 | $17.25 | $17.31 | $17.03 | $17.23 | $17.23 | 19,937 |
| 2024-07-15 | $17.25 | $17.25 | $17.08 | $17.16 | $17.16 | 15,074 |
| 2024-07-12 | $17.29 | $17.29 | $17.13 | $17.19 | $17.19 | 9,068 |
| 2024-07-11 | $17.05 | $17.05 | $16.98 | $17.01 | $17.01 | 8,105 |
| 2024-07-10 | $16.87 | $16.90 | $16.64 | $16.88 | $16.88 | 12,626 |
| 2024-07-09 | $16.93 | $16.93 | $16.71 | $16.78 | $16.78 | 8,400 |
| 2024-07-08 | $16.82 | $16.94 | $16.75 | $16.83 | $16.83 | 10,622 |
| 2024-07-05 | $16.77 | $16.82 | $16.71 | $16.82 | $16.82 | 9,644 |
| 2024-07-03 | $16.65 | $16.80 | $16.65 | $16.77 | $16.77 | 19,392 |
| 2024-07-02 | $16.46 | $16.65 | $16.43 | $16.65 | $16.65 | 13,206 |
| 2024-07-01 | $16.49 | $16.75 | $16.40 | $16.71 | $16.42 | 62,688 |
| 2024-06-28 | $16.45 | $16.57 | $16.05 | $16.50 | $16.22 | 363,446 |
| 2024-06-27 | $16.65 | $16.65 | $16.34 | $16.34 | $16.06 | 73,128 |
| 2024-06-26 | $16.77 | $16.77 | $16.55 | $16.55 | $16.27 | 46,800 |
| 2024-06-25 | $16.74 | $17.02 | $16.52 | $16.79 | $16.50 | 59,630 |
| 2024-06-24 | $16.77 | $16.83 | $16.43 | $16.60 | $16.32 | 42,292 |
| 2024-06-21 | $16.61 | $16.77 | $16.50 | $16.64 | $16.64 | 15,120 |
| 2024-06-20 | $16.71 | $16.81 | $16.52 | $16.54 | $16.54 | 34,627 |
| 2024-06-18 | $16.47 | $16.95 | $16.42 | $16.76 | $16.76 | 50,488 |
| 2024-06-17 | $16.43 | $16.66 | $16.30 | $16.52 | $16.52 | 34,829 |
| 2024-06-14 | $16.50 | $16.83 | $16.43 | $16.43 | $16.43 | 35,116 |
| 2024-06-13 | $16.68 | $16.86 | $16.53 | $16.55 | $16.55 | 33,428 |
| 2024-06-12 | $16.65 | $16.97 | $16.54 | $16.59 | $16.59 | 49,406 |
| 2024-06-11 | $16.58 | $16.62 | $16.31 | $16.50 | $16.50 | 31,505 |
| 2024-06-10 | $16.65 | $16.65 | $16.35 | $16.50 | $16.50 | 24,940 |
| 2024-06-07 | $16.87 | $16.87 | $16.50 | $16.65 | $16.65 | 28,418 |
| 2024-06-06 | $16.83 | $17.06 | $16.79 | $16.87 | $16.87 | 22,204 |
| 2024-06-05 | $16.77 | $16.97 | $16.77 | $16.83 | $16.83 | 36,095 |
| 2024-06-04 | $16.83 | $17.02 | $16.74 | $16.74 | $16.74 | 87,258 |
| 2024-06-03 | $16.94 | $17.13 | $16.70 | $16.83 | $16.83 | 15,648 |
| 2024-05-31 | $16.82 | $17.16 | $16.70 | $16.72 | $16.72 | 17,623 |
| 2024-05-30 | $16.68 | $16.86 | $16.60 | $16.79 | $16.79 | 7,249 |
| 2024-05-29 | $16.74 | $16.75 | $16.29 | $16.56 | $16.56 | 24,351 |
| 2024-05-28 | $17.15 | $17.15 | $16.64 | $16.64 | $16.64 | 9,974 |
| 2024-05-24 | $16.78 | $17.00 | $16.73 | $16.91 | $16.91 | 10,301 |
| 2024-05-23 | $16.94 | $16.94 | $16.58 | $16.65 | $16.65 | 24,629 |
| 2024-05-22 | $17.05 | $17.12 | $16.88 | $17.02 | $17.02 | 16,167 |
| 2024-05-21 | $17.21 | $17.35 | $17.08 | $17.17 | $17.17 | 12,581 |
| 2024-05-20 | $17.24 | $17.32 | $17.06 | $17.08 | $17.08 | 14,380 |
| 2024-05-17 | $17.42 | $17.42 | $17.05 | $17.35 | $17.35 | 15,520 |
| 2024-05-16 | $17.42 | $17.42 | $17.14 | $17.34 | $17.34 | 10,716 |
| 2024-05-15 | $16.96 | $17.51 | $16.96 | $17.46 | $17.46 | 26,803 |
| 2024-05-14 | $16.95 | $17.13 | $16.79 | $16.82 | $16.82 | 30,307 |
| 2024-05-13 | $17.19 | $17.19 | $16.83 | $16.85 | $16.85 | 26,764 |
| 2024-05-10 | $17.07 | $17.07 | $16.88 | $16.95 | $16.95 | 9,278 |
| 2024-05-09 | $17.09 | $17.31 | $16.88 | $16.88 | $16.88 | 23,707 |
| 2024-05-08 | $17.52 | $17.52 | $16.92 | $17.01 | $17.01 | 14,493 |
| 2024-05-07 | $17.67 | $17.69 | $17.17 | $17.51 | $17.51 | 15,486 |
| 2024-05-06 | $17.56 | $17.70 | $17.40 | $17.58 | $17.58 | 37,040 |
| 2024-05-03 | $17.45 | $17.61 | $17.22 | $17.56 | $17.56 | 3,621 |
| 2024-05-02 | $17.26 | $17.42 | $16.77 | $17.25 | $17.25 | 18,283 |
| 2024-05-01 | $17.11 | $17.26 | $16.78 | $17.09 | $17.09 | 23,764 |
| 2024-04-30 | $17.09 | $17.14 | $16.84 | $17.07 | $17.07 | 11,588 |
| 2024-04-29 | $17.03 | $17.24 | $16.84 | $17.04 | $17.04 | 27,624 |
| 2024-04-26 | $17.10 | $17.20 | $16.90 | $16.93 | $16.93 | 6,534 |
| 2024-04-25 | $17.16 | $17.17 | $16.99 | $17.13 | $17.13 | 16,496 |
| 2024-04-24 | $17.33 | $17.33 | $17.07 | $17.19 | $17.19 | 3,717 |
| 2024-04-23 | $17.34 | $17.42 | $17.13 | $17.33 | $17.33 | 9,328 |
| 2024-04-22 | $17.16 | $17.30 | $17.04 | $17.20 | $17.20 | 10,697 |
| 2024-04-19 | $16.92 | $17.30 | $16.78 | $17.30 | $17.30 | 17,823 |
| 2024-04-18 | $17.28 | $17.28 | $16.81 | $16.81 | $16.81 | 14,360 |
| 2024-04-17 | $16.89 | $17.17 | $16.84 | $17.15 | $17.15 | 7,586 |
| 2024-04-16 | $16.79 | $17.10 | $16.56 | $16.84 | $16.84 | 13,603 |
| 2024-04-15 | $17.23 | $17.23 | $16.69 | $16.72 | $16.72 | 12,154 |
| 2024-04-12 | $17.23 | $17.30 | $17.03 | $17.22 | $17.22 | 6,952 |
| 2024-04-11 | $17.13 | $17.13 | $16.86 | $17.01 | $17.01 | 12,325 |
| 2024-04-10 | $17.47 | $17.47 | $17.05 | $17.09 | $17.09 | 28,987 |
| 2024-04-09 | $17.54 | $17.55 | $17.44 | $17.50 | $17.50 | 7,430 |
| 2024-04-08 | $17.88 | $17.88 | $17.30 | $17.39 | $17.39 | 15,029 |
| 2024-04-05 | $17.90 | $18.01 | $17.71 | $17.79 | $17.79 | 9,353 |
| 2024-04-04 | $17.92 | $18.14 | $17.82 | $17.86 | $17.86 | 9,101 |
| 2024-04-03 | $17.86 | $17.99 | $17.84 | $17.86 | $17.86 | 15,820 |
| 2024-04-02 | $17.88 | $17.94 | $17.77 | $17.87 | $17.87 | 17,638 |
| 2024-04-01 | $17.90 | $17.90 | $17.72 | $17.90 | $17.90 | 14,950 |
| 2024-03-28 | $18.06 | $18.21 | $17.93 | $18.00 | $17.71 | 13,219 |
| 2024-03-27 | $18.05 | $18.05 | $17.90 | $17.97 | $17.68 | 15,295 |
| 2024-03-26 | $18.04 | $18.10 | $18.04 | $18.05 | $17.76 | 9,892 |
| 2024-03-25 | $18.07 | $18.12 | $17.96 | $18.04 | $17.75 | 7,142 |
| 2024-03-22 | $18.28 | $18.28 | $18.06 | $18.12 | $18.12 | 10,217 |
| 2024-03-21 | $18.15 | $18.17 | $17.89 | $18.05 | $18.05 | 22,408 |
| 2024-03-20 | $18.00 | $18.08 | $17.68 | $18.03 | $18.03 | 19,719 |
| 2024-03-19 | $18.19 | $18.31 | $17.78 | $18.00 | $18.00 | 29,926 |
| 2024-03-18 | $18.26 | $18.26 | $17.86 | $18.07 | $18.07 | 7,026 |
| 2024-03-15 | $18.12 | $18.15 | $18.00 | $18.15 | $18.15 | 6,025 |
| 2024-03-14 | $18.20 | $18.29 | $18.00 | $18.08 | $18.08 | 11,825 |
| 2024-03-13 | $18.21 | $18.46 | $18.10 | $18.30 | $18.30 | 22,386 |
| 2024-03-12 | $18.43 | $18.43 | $18.12 | $18.30 | $18.30 | 10,266 |
| 2024-03-11 | $18.45 | $18.45 | $18.32 | $18.37 | $18.37 | 11,304 |
| 2024-03-08 | $18.40 | $18.46 | $18.25 | $18.40 | $18.40 | 13,069 |
| 2024-03-07 | $18.26 | $18.43 | $18.20 | $18.37 | $18.37 | 20,947 |
| 2024-03-06 | $18.13 | $18.24 | $18.13 | $18.23 | $18.23 | 18,378 |
| 2024-03-05 | $18.03 | $18.17 | $17.96 | $18.10 | $18.10 | 17,738 |
| 2024-03-04 | $18.00 | $18.16 | $17.86 | $17.96 | $17.96 | 12,954 |
| 2024-03-01 | $18.09 | $18.18 | $17.99 | $18.11 | $18.11 | 21,820 |
| 2024-02-29 | $17.64 | $18.24 | $17.54 | $18.14 | $18.14 | 70,112 |
| 2024-02-28 | $17.50 | $17.50 | $17.30 | $17.47 | $17.47 | 5,306 |
| 2024-02-27 | $17.61 | $17.61 | $17.24 | $17.34 | $17.34 | 15,793 |
| 2024-02-26 | $17.50 | $17.57 | $17.45 | $17.57 | $17.57 | 8,363 |
| 2024-02-23 | $17.02 | $17.49 | $17.02 | $17.42 | $17.42 | 18,568 |
| 2024-02-22 | $17.10 | $17.19 | $16.89 | $17.02 | $17.02 | 11,293 |
| 2024-02-21 | $17.12 | $17.13 | $16.91 | $17.11 | $17.11 | 18,490 |
| 2024-02-20 | $17.31 | $17.66 | $16.99 | $17.04 | $17.04 | 16,894 |
| 2024-02-16 | $17.75 | $17.83 | $16.71 | $17.22 | $17.22 | 43,885 |
| 2024-02-15 | $17.75 | $17.87 | $17.54 | $17.71 | $17.71 | 10,208 |
| 2024-02-14 | $17.69 | $17.89 | $17.67 | $17.69 | $17.69 | 7,709 |
| 2024-02-13 | $17.92 | $17.92 | $17.56 | $17.61 | $17.61 | 7,888 |
| 2024-02-12 | $18.17 | $18.17 | $17.93 | $17.99 | $17.99 | 16,643 |
| 2024-02-09 | $17.96 | $18.13 | $17.84 | $18.11 | $18.11 | 15,385 |
| 2024-02-08 | $17.89 | $17.89 | $17.65 | $17.86 | $17.86 | 14,011 |
| 2024-02-07 | $17.97 | $17.98 | $17.65 | $17.93 | $17.93 | 11,554 |
| 2024-02-06 | $17.79 | $17.92 | $17.76 | $17.90 | $17.90 | 7,620 |
| 2024-02-05 | $17.80 | $17.80 | $17.62 | $17.68 | $17.68 | 6,100 |
| 2024-02-02 | $17.80 | $17.86 | $17.61 | $17.86 | $17.86 | 12,164 |
| 2024-02-01 | $17.65 | $17.86 | $17.47 | $17.84 | $17.84 | 17,490 |
| 2024-01-31 | $17.64 | $17.75 | $17.56 | $17.61 | $17.61 | 14,875 |
| 2024-01-30 | $17.58 | $17.81 | $17.58 | $17.64 | $17.64 | 29,109 |
| 2024-01-29 | $17.72 | $17.82 | $17.63 | $17.65 | $17.65 | 19,108 |
| 2024-01-26 | $17.62 | $17.72 | $17.53 | $17.65 | $17.65 | 11,061 |
| 2024-01-25 | $17.25 | $17.59 | $17.21 | $17.56 | $17.56 | 21,604 |
| 2024-01-24 | $17.02 | $17.14 | $17.02 | $17.12 | $17.12 | 8,601 |
| 2024-01-23 | $17.33 | $17.33 | $16.94 | $17.00 | $17.00 | 125,055 |
| 2024-01-22 | $16.95 | $17.28 | $16.88 | $17.21 | $17.21 | 19,009 |
| 2024-01-19 | $16.86 | $16.86 | $16.53 | $16.80 | $16.80 | 15,076 |
| 2024-01-18 | $17.27 | $17.42 | $16.78 | $16.78 | $16.78 | 12,914 |
| 2024-01-17 | $17.61 | $17.61 | $17.07 | $17.27 | $17.27 | 51,884 |
| 2024-01-16 | $17.82 | $17.82 | $17.59 | $17.59 | $17.59 | 29,218 |
| 2024-01-12 | $17.76 | $17.79 | $17.61 | $17.75 | $17.75 | 5,538 |
| 2024-01-11 | $17.62 | $17.76 | $17.55 | $17.61 | $17.61 | 18,444 |
| 2024-01-10 | $17.59 | $17.65 | $17.45 | $17.55 | $17.55 | 15,987 |
| 2024-01-09 | $17.47 | $17.54 | $17.25 | $17.51 | $17.51 | 16,503 |
| 2024-01-08 | $17.27 | $17.42 | $16.95 | $17.42 | $17.42 | 14,035 |
| 2024-01-05 | $17.26 | $17.28 | $17.20 | $17.27 | $17.27 | 17,563 |
| 2024-01-04 | $17.16 | $17.26 | $17.07 | $17.20 | $17.20 | 9,037 |
| 2024-01-03 | $17.21 | $17.39 | $17.00 | $17.07 | $17.07 | 20,908 |
| 2024-01-02 | $16.67 | $17.14 | $16.67 | $17.14 | $17.14 | 9,382 |
| 2023-12-29 | $17.08 | $17.14 | $16.87 | $16.87 | $16.87 | 22,821 |
| 2023-12-28 | $17.51 | $17.51 | $17.09 | $17.36 | $17.07 | 28,749 |
| 2023-12-27 | $17.56 | $17.64 | $17.17 | $17.41 | $17.12 | 44,126 |
| 2023-12-26 | $17.59 | $17.64 | $17.51 | $17.55 | $17.25 | 12,791 |
| 2023-12-22 | $17.40 | $17.59 | $17.34 | $17.53 | $17.23 | 29,575 |
| 2023-12-21 | $17.24 | $17.43 | $17.24 | $17.40 | $17.11 | 27,320 |
| 2023-12-20 | $17.16 | $17.26 | $17.14 | $17.18 | $16.89 | 25,409 |
| 2023-12-19 | $16.81 | $17.11 | $16.69 | $17.09 | $16.80 | 24,800 |
| 2023-12-18 | $16.58 | $16.82 | $16.52 | $16.68 | $16.40 | 14,482 |
| 2023-12-15 | $16.70 | $16.79 | $16.49 | $16.58 | $16.30 | 20,558 |
| 2023-12-14 | $16.41 | $16.87 | $16.33 | $16.82 | $16.54 | 40,385 |
| 2023-12-13 | $15.69 | $16.40 | $15.65 | $16.29 | $16.02 | 43,565 |
| 2023-12-12 | $15.60 | $15.79 | $15.56 | $15.69 | $15.43 | 89,470 |
| 2023-12-11 | $15.65 | $15.76 | $15.47 | $15.68 | $15.42 | 57,983 |
| 2023-12-08 | $15.56 | $15.70 | $15.42 | $15.59 | $15.33 | 12,734 |
| 2023-12-07 | $15.45 | $15.75 | $15.36 | $15.53 | $15.27 | 31,008 |
| 2023-12-06 | $15.53 | $15.68 | $15.25 | $15.35 | $15.09 | 23,659 |
| 2023-12-05 | $15.55 | $15.77 | $15.51 | $15.53 | $15.27 | 19,695 |
| 2023-12-04 | $15.73 | $15.79 | $15.54 | $15.65 | $15.39 | 11,705 |
| 2023-12-01 | $15.56 | $15.81 | $15.56 | $15.76 | $15.76 | 20,263 |
| 2023-11-30 | $15.54 | $15.74 | $15.38 | $15.68 | $15.68 | 45,083 |
| 2023-11-29 | $15.35 | $15.50 | $15.35 | $15.42 | $15.42 | 13,329 |
| 2023-11-28 | $15.28 | $15.35 | $15.05 | $15.26 | $15.26 | 12,641 |
| 2023-11-27 | $15.00 | $15.31 | $15.00 | $15.18 | $15.18 | 13,070 |
| 2023-11-24 | $15.00 | $15.26 | $15.00 | $15.00 | $15.00 | 5,653 |
| 2023-11-22 | $15.32 | $15.35 | $14.93 | $14.94 | $14.94 | 37,177 |
| 2023-11-21 | $15.40 | $15.42 | $15.12 | $15.18 | $15.18 | 9,575 |
| 2023-11-20 | $15.30 | $15.48 | $15.22 | $15.33 | $15.33 | 25,559 |
| 2023-11-17 | $15.28 | $15.49 | $15.15 | $15.30 | $15.30 | 36,958 |
| 2023-11-16 | $15.10 | $15.33 | $15.10 | $15.21 | $15.21 | 19,343 |
| 2023-11-15 | $15.24 | $15.37 | $15.15 | $15.15 | $15.15 | 28,774 |
| 2023-11-14 | $15.27 | $15.60 | $15.06 | $15.13 | $15.13 | 17,425 |
| 2023-11-13 | $14.85 | $15.00 | $14.74 | $14.90 | $14.90 | 17,185 |
| 2023-11-10 | $15.07 | $15.07 | $14.61 | $14.78 | $14.78 | 36,185 |
| 2023-11-09 | $15.27 | $15.37 | $14.56 | $14.61 | $14.61 | 50,461 |
| 2023-11-08 | $15.33 | $15.64 | $15.18 | $15.27 | $15.27 | 45,178 |
| 2023-11-07 | $15.55 | $15.55 | $15.17 | $15.47 | $15.47 | 9,366 |
| 2023-11-06 | $15.74 | $15.74 | $15.51 | $15.55 | $15.55 | 30,323 |
| 2023-11-03 | $15.73 | $15.75 | $15.42 | $15.73 | $15.73 | 18,822 |
| 2023-11-02 | $15.21 | $15.75 | $15.21 | $15.64 | $15.64 | 12,517 |
| 2023-11-01 | $14.91 | $15.25 | $14.88 | $15.01 | $15.01 | 17,345 |
| 2023-10-31 | $14.76 | $14.81 | $14.51 | $14.81 | $14.81 | 49,649 |
| 2023-10-30 | $14.72 | $14.94 | $14.68 | $14.76 | $14.76 | 10,243 |
| 2023-10-27 | $14.92 | $14.92 | $14.66 | $14.72 | $14.72 | 4,836 |
| 2023-10-26 | $14.78 | $15.21 | $14.77 | $14.87 | $14.87 | 19,026 |
| 2023-10-25 | $14.95 | $15.21 | $14.73 | $14.78 | $14.78 | 30,805 |
| 2023-10-24 | $15.00 | $15.31 | $15.00 | $15.19 | $15.19 | 17,471 |
| 2023-10-23 | $14.88 | $15.03 | $14.84 | $14.95 | $14.95 | 10,956 |
| 2023-10-20 | $14.76 | $14.94 | $14.66 | $14.87 | $14.87 | 12,504 |
| 2023-10-19 | $14.73 | $14.77 | $14.62 | $14.69 | $14.69 | 24,722 |
| 2023-10-18 | $14.88 | $14.93 | $14.82 | $14.84 | $14.84 | 13,340 |
| 2023-10-17 | $15.08 | $15.08 | $14.82 | $14.96 | $14.96 | 10,068 |
| 2023-10-16 | $15.02 | $15.26 | $14.87 | $15.11 | $15.11 | 13,465 |
| 2023-10-13 | $15.01 | $15.37 | $14.88 | $14.91 | $14.91 | 12,707 |
| 2023-10-12 | $15.40 | $15.40 | $14.95 | $15.10 | $15.10 | 10,983 |
| 2023-10-11 | $15.16 | $15.42 | $15.02 | $15.42 | $15.42 | 14,523 |
| 2023-10-10 | $14.83 | $15.23 | $14.83 | $15.08 | $15.08 | 14,686 |
| 2023-10-09 | $14.92 | $15.08 | $14.78 | $14.92 | $14.92 | 8,523 |
| 2023-10-06 | $14.56 | $14.96 | $14.56 | $14.85 | $14.85 | 12,631 |
| 2023-10-05 | $15.12 | $15.12 | $14.65 | $14.72 | $14.72 | 24,739 |
| 2023-10-04 | $15.13 | $15.20 | $14.93 | $15.02 | $15.02 | 23,487 |
| 2023-10-03 | $15.42 | $15.42 | $14.92 | $15.03 | $15.03 | 34,710 |
| 2023-10-02 | $15.59 | $15.59 | $15.31 | $15.36 | $15.36 | 9,669 |
| 2023-09-29 | $15.55 | $15.90 | $15.49 | $15.49 | $15.49 | 48,548 |
| 2023-09-28 | $15.58 | $15.75 | $15.54 | $15.65 | $15.36 | 15,675 |
| 2023-09-27 | $15.84 | $16.07 | $15.43 | $15.61 | $15.32 | 13,071 |
| 2023-09-26 | $15.80 | $15.87 | $15.59 | $15.79 | $15.50 | 14,496 |
| 2023-09-25 | $15.89 | $16.01 | $15.69 | $15.77 | $15.48 | 14,305 |
| 2023-09-22 | $15.86 | $16.04 | $15.84 | $15.85 | $15.56 | 23,986 |
| 2023-09-21 | $16.17 | $16.17 | $15.85 | $15.88 | $15.59 | 11,217 |
| 2023-09-20 | $16.39 | $16.55 | $16.22 | $16.22 | $15.92 | 14,937 |
| 2023-09-19 | $16.36 | $16.62 | $16.28 | $16.28 | $15.98 | 26,845 |
| 2023-09-18 | $16.30 | $16.37 | $16.15 | $16.36 | $16.06 | 11,447 |
| 2023-09-15 | $16.38 | $16.49 | $16.18 | $16.49 | $16.49 | 10,721 |
| 2023-09-14 | $16.59 | $16.59 | $16.22 | $16.49 | $16.49 | 17,103 |
| 2023-09-13 | $16.51 | $16.71 | $16.32 | $16.32 | $16.32 | 15,456 |
| 2023-09-12 | $16.38 | $16.42 | $16.22 | $16.41 | $16.41 | 10,138 |
| 2023-09-11 | $16.34 | $16.57 | $16.31 | $16.31 | $16.31 | 11,918 |
| 2023-09-08 | $16.11 | $16.38 | $16.11 | $16.26 | $16.26 | 7,589 |
| 2023-09-07 | $16.21 | $16.34 | $16.01 | $16.26 | $16.26 | 4,691 |
| 2023-09-06 | $16.28 | $16.46 | $16.10 | $16.10 | $16.10 | 6,940 |
| 2023-09-05 | $16.60 | $16.60 | $16.01 | $16.20 | $16.20 | 39,530 |
| 2023-09-01 | $16.61 | $16.70 | $16.53 | $16.65 | $16.65 | 6,993 |
| 2023-08-31 | $16.00 | $16.71 | $16.00 | $16.71 | $16.71 | 54,627 |
| 2023-08-30 | $16.19 | $16.19 | $15.92 | $16.05 | $16.05 | 14,719 |
| 2023-08-29 | $15.99 | $16.18 | $15.84 | $16.18 | $16.18 | 5,572 |
| 2023-08-28 | $16.11 | $16.11 | $15.73 | $15.89 | $15.89 | 8,714 |
| 2023-08-25 | $16.10 | $16.10 | $15.74 | $16.00 | $16.00 | 16,272 |
| 2023-08-24 | $16.17 | $16.17 | $15.81 | $15.94 | $15.94 | 18,083 |
| 2023-08-23 | $15.97 | $16.25 | $15.97 | $16.13 | $16.13 | 8,508 |
| 2023-08-22 | $16.16 | $16.17 | $15.84 | $15.84 | $15.84 | 17,266 |
| 2023-08-21 | $16.19 | $16.19 | $15.77 | $15.92 | $15.92 | 9,721 |
| 2023-08-18 | $16.21 | $16.26 | $16.05 | $16.07 | $16.07 | 13,911 |
| 2023-08-17 | $16.20 | $16.24 | $16.02 | $16.06 | $16.06 | 14,952 |
| 2023-08-16 | $16.45 | $16.45 | $16.17 | $16.20 | $16.20 | 11,504 |
| 2023-08-15 | $16.77 | $16.77 | $16.45 | $16.45 | $16.45 | 8,779 |
| 2023-08-14 | $16.79 | $16.83 | $16.66 | $16.68 | $16.68 | 7,898 |
| 2023-08-11 | $16.96 | $16.96 | $16.64 | $16.72 | $16.72 | 7,465 |
| 2023-08-10 | $16.55 | $17.00 | $16.51 | $16.96 | $16.96 | 25,371 |
| 2023-08-09 | $16.69 | $16.69 | $16.55 | $16.55 | $16.55 | 9,471 |
| 2023-08-08 | $16.67 | $16.67 | $16.54 | $16.61 | $16.61 | 3,874 |
| 2023-08-07 | $16.66 | $16.75 | $16.59 | $16.67 | $16.67 | 4,688 |
| 2023-08-04 | $16.50 | $16.86 | $16.50 | $16.58 | $16.58 | 13,489 |
| 2023-08-03 | $16.82 | $16.82 | $16.55 | $16.55 | $16.55 | 9,992 |
| 2023-08-02 | $17.00 | $17.00 | $16.60 | $16.76 | $16.76 | 12,115 |
| 2023-08-01 | $17.03 | $17.03 | $16.95 | $17.00 | $17.00 | 48,922 |
| 2023-07-31 | $17.00 | $17.20 | $16.91 | $16.97 | $16.97 | 22,861 |
| 2023-07-28 | $16.86 | $17.00 | $16.76 | $16.92 | $16.92 | 19,134 |
| 2023-07-27 | $16.77 | $16.87 | $16.66 | $16.83 | $16.83 | 18,771 |
| 2023-07-26 | $16.57 | $16.78 | $16.50 | $16.64 | $16.64 | 32,229 |
| 2023-07-25 | $16.55 | $16.56 | $16.48 | $16.56 | $16.56 | 5,776 |
| 2023-07-24 | $16.57 | $16.74 | $16.39 | $16.57 | $16.57 | 11,645 |
| 2023-07-21 | $16.65 | $16.73 | $16.51 | $16.57 | $16.57 | 9,011 |
| 2023-07-20 | $16.92 | $16.92 | $16.55 | $16.55 | $16.55 | 28,597 |
| 2023-07-19 | $16.59 | $16.86 | $16.59 | $16.85 | $16.85 | 18,521 |
| 2023-07-18 | $16.56 | $16.82 | $16.50 | $16.80 | $16.80 | 9,426 |
| 2023-07-17 | $16.54 | $16.68 | $16.36 | $16.48 | $16.48 | 13,262 |
| 2023-07-14 | $16.78 | $16.78 | $16.48 | $16.54 | $16.54 | 10,616 |
| 2023-07-13 | $16.70 | $16.74 | $16.48 | $16.70 | $16.70 | 12,660 |
| 2023-07-12 | $17.00 | $17.06 | $16.45 | $16.45 | $16.45 | 64,041 |
| 2023-07-11 | $16.76 | $16.84 | $16.69 | $16.80 | $16.80 | 82,600 |
| 2023-07-10 | $16.61 | $16.71 | $16.47 | $16.64 | $16.64 | 38,549 |
| 2023-07-07 | $16.58 | $16.63 | $16.41 | $16.57 | $16.57 | 56,535 |
| 2023-07-06 | $16.40 | $16.54 | $16.32 | $16.49 | $16.49 | 49,216 |
| 2023-07-05 | $16.59 | $16.62 | $16.26 | $16.58 | $16.58 | 69,428 |
| 2023-07-03 | $16.43 | $16.53 | $16.43 | $16.47 | $16.47 | 4,669 |
| 2023-06-30 | $16.09 | $16.51 | $16.09 | $16.40 | $16.40 | 622,031 |
| 2023-06-29 | $16.10 | $16.12 | $16.00 | $16.07 | $16.07 | 274,002 |
| 2023-06-28 | $15.92 | $16.18 | $15.92 | $16.18 | $15.89 | 98,824 |
| 2023-06-27 | $16.07 | $16.17 | $15.86 | $15.90 | $15.90 | 19,968 |
| 2023-06-26 | $16.02 | $16.19 | $15.94 | $16.01 | $16.01 | 31,008 |
| 2023-06-23 | $15.31 | $15.94 | $15.31 | $15.85 | $15.85 | 10,342 |
| 2023-06-22 | $15.71 | $15.80 | $15.17 | $15.30 | $15.30 | 49,991 |
| 2023-06-21 | $15.86 | $15.86 | $15.62 | $15.66 | $15.66 | 38,607 |
| 2023-06-20 | $15.85 | $15.89 | $15.75 | $15.77 | $15.77 | 117,375 |
| 2023-06-16 | $15.77 | $16.02 | $15.67 | $15.85 | $15.85 | 63,186 |
| 2023-06-15 | $15.90 | $16.30 | $15.64 | $15.93 | $15.93 | 81,242 |
| 2023-06-14 | $16.25 | $16.26 | $15.88 | $15.93 | $15.93 | 46,795 |
| 2023-06-13 | $16.45 | $16.50 | $16.14 | $16.20 | $16.20 | 61,078 |
| 2023-06-12 | $16.87 | $16.96 | $16.38 | $16.45 | $16.45 | 37,493 |
| 2023-06-09 | $17.07 | $17.17 | $16.80 | $16.96 | $16.96 | 345,090 |
| 2023-06-08 | $17.26 | $17.26 | $17.02 | $17.05 | $17.05 | 63,151 |
| 2023-06-07 | $17.48 | $17.69 | $17.22 | $17.22 | $17.22 | 59,868 |
| 2023-06-06 | $17.79 | $17.79 | $17.48 | $17.62 | $17.62 | 33,468 |
| 2023-06-05 | $17.53 | $17.92 | $17.37 | $17.58 | $17.58 | 43,341 |
| 2023-06-02 | $16.97 | $17.60 | $16.97 | $17.50 | $17.50 | 60,256 |
| 2023-06-01 | $16.53 | $17.13 | $16.53 | $16.72 | $16.72 | 66,372 |
| 2023-05-31 | $16.20 | $16.77 | $16.19 | $16.53 | $16.53 | 82,398 |
| 2023-05-30 | $16.76 | $16.77 | $15.95 | $16.13 | $16.13 | 49,566 |
| 2023-05-26 | $16.35 | $16.70 | $16.29 | $16.41 | $16.41 | 38,238 |
| 2023-05-25 | $16.10 | $16.47 | $16.00 | $16.35 | $16.35 | 83,708 |
| 2023-05-24 | $16.02 | $16.35 | $15.87 | $16.06 | $16.06 | 88,135 |
| 2023-05-23 | $15.60 | $16.09 | $15.50 | $16.02 | $16.02 | 66,575 |
| 2023-05-22 | $15.53 | $15.68 | $15.50 | $15.68 | $15.68 | 17,623 |
| 2023-05-19 | $15.36 | $15.75 | $15.36 | $15.53 | $15.53 | 11,382 |
| 2023-05-18 | $15.27 | $15.53 | $15.20 | $15.42 | $15.42 | 6,099 |
| 2023-05-17 | $14.84 | $15.39 | $14.84 | $15.27 | $15.27 | 14,780 |
| 2023-05-16 | $14.94 | $15.26 | $14.84 | $14.84 | $14.84 | 22,419 |
| 2023-05-15 | $15.74 | $15.74 | $14.89 | $14.96 | $14.96 | 38,113 |
| 2023-05-12 | $15.59 | $15.69 | $15.36 | $15.36 | $15.36 | 71,134 |
| 2023-05-11 | $15.24 | $15.54 | $15.24 | $15.44 | $15.44 | 79,377 |
| 2023-05-10 | $14.99 | $15.60 | $14.99 | $15.18 | $15.18 | 18,848 |
| 2023-05-09 | $15.08 | $15.08 | $14.72 | $14.89 | $14.89 | 23,434 |
| 2023-05-08 | $15.25 | $15.25 | $14.91 | $15.08 | $15.08 | 12,473 |
| 2023-05-05 | $14.99 | $15.26 | $14.85 | $15.14 | $15.14 | 10,474 |
| 2023-05-04 | $15.25 | $15.25 | $14.81 | $14.89 | $14.89 | 33,244 |
| 2023-05-03 | $15.60 | $15.62 | $15.26 | $15.33 | $15.33 | 53,181 |
| 2023-05-02 | $16.01 | $16.13 | $15.55 | $15.61 | $15.61 | 18,299 |
| 2023-05-01 | $16.05 | $16.29 | $15.98 | $16.29 | $16.29 | 22,660 |
| 2023-04-28 | $16.13 | $16.37 | $16.00 | $16.29 | $16.29 | 74,443 |
| 2023-04-27 | $16.08 | $16.34 | $15.92 | $16.32 | $16.32 | 29,748 |
| 2023-04-26 | $16.12 | $16.35 | $16.05 | $16.07 | $16.07 | 11,604 |
| 2023-04-25 | $16.50 | $16.54 | $16.00 | $16.09 | $16.09 | 18,642 |
| 2023-04-24 | $16.67 | $16.70 | $15.96 | $16.30 | $16.30 | 31,941 |
| 2023-04-21 | $16.52 | $16.82 | $16.43 | $16.57 | $16.57 | 12,427 |
| 2023-04-20 | $16.81 | $16.96 | $16.36 | $16.47 | $16.47 | 14,154 |
| 2023-04-19 | $16.83 | $16.88 | $16.06 | $16.69 | $16.69 | 45,728 |
| 2023-04-18 | $17.19 | $17.25 | $16.80 | $17.04 | $17.04 | 27,737 |
| 2023-04-17 | $17.17 | $17.17 | $16.83 | $17.02 | $17.02 | 26,174 |
| 2023-04-14 | $16.61 | $16.98 | $16.36 | $16.98 | $16.98 | 28,090 |
| 2023-04-13 | $16.83 | $17.00 | $16.22 | $16.61 | $16.61 | 24,700 |
| 2023-04-12 | $16.64 | $16.88 | $16.32 | $16.71 | $16.71 | 18,939 |
| 2023-04-11 | $16.22 | $16.57 | $16.22 | $16.54 | $16.54 | 24,724 |
| 2023-04-10 | $16.27 | $16.35 | $16.01 | $16.22 | $16.22 | 22,068 |
| 2023-04-06 | $16.14 | $16.28 | $15.83 | $16.13 | $16.13 | 37,771 |
| 2023-04-05 | $15.91 | $16.02 | $15.53 | $16.02 | $16.02 | 55,529 |
| 2023-04-04 | $15.63 | $15.81 | $15.60 | $15.81 | $15.81 | 31,244 |
| 2023-04-03 | $15.51 | $15.87 | $15.50 | $15.53 | $15.53 | 33,437 |
| 2023-03-31 | $15.28 | $15.76 | $15.00 | $15.39 | $15.39 | 356,787 |
| 2023-03-30 | $15.33 | $15.57 | $14.97 | $15.22 | $15.22 | 54,210 |
| 2023-03-29 | $15.36 | $15.71 | $15.35 | $15.50 | $15.21 | 63,077 |
| 2023-03-28 | $15.56 | $15.56 | $15.26 | $15.36 | $15.07 | 61,916 |
| 2023-03-27 | $15.88 | $15.93 | $15.31 | $15.56 | $15.27 | 89,921 |
| 2023-03-24 | $15.51 | $15.97 | $15.13 | $15.20 | $14.92 | 19,965 |
| 2023-03-23 | $16.18 | $16.35 | $15.11 | $15.22 | $14.94 | 18,795 |
| 2023-03-22 | $15.64 | $16.59 | $15.64 | $16.10 | $15.80 | 47,848 |
| 2023-03-21 | $15.50 | $16.08 | $15.45 | $15.60 | $15.31 | 54,785 |
| 2023-03-20 | $15.80 | $15.93 | $15.12 | $15.15 | $14.87 | 33,374 |
| 2023-03-17 | $16.22 | $16.22 | $15.50 | $15.50 | $15.21 | 25,589 |
| 2023-03-16 | $15.24 | $16.39 | $15.24 | $15.93 | $15.63 | 35,387 |
| 2023-03-15 | $15.87 | $15.87 | $15.03 | $15.30 | $15.01 | 28,129 |
| 2023-03-14 | $15.92 | $16.37 | $15.65 | $15.83 | $15.54 | 54,644 |
| 2023-03-13 | $15.75 | $16.34 | $15.43 | $15.50 | $15.50 | 66,082 |
| 2023-03-10 | $15.83 | $16.43 | $15.50 | $15.75 | $15.75 | 45,113 |
| 2023-03-09 | $16.49 | $16.62 | $15.59 | $15.72 | $15.72 | 33,891 |
| 2023-03-08 | $16.65 | $16.83 | $16.38 | $16.38 | $16.38 | 37,170 |
| 2023-03-07 | $17.06 | $17.06 | $16.53 | $16.53 | $16.53 | 32,652 |
| 2023-03-06 | $16.99 | $17.16 | $16.91 | $16.98 | $16.98 | 37,467 |
| 2023-03-03 | $16.99 | $17.23 | $16.89 | $17.00 | $17.00 | 18,753 |
| 2023-03-02 | $17.11 | $17.25 | $16.88 | $16.95 | $16.95 | 16,829 |
| 2023-03-01 | $17.48 | $17.52 | $17.24 | $17.25 | $17.25 | 16,229 |
| 2023-02-28 | $17.65 | $17.65 | $17.33 | $17.33 | $17.33 | 44,003 |
| 2023-02-27 | $17.91 | $17.95 | $17.55 | $17.55 | $17.55 | 7,487 |
| 2023-02-24 | $17.95 | $18.00 | $17.73 | $17.77 | $17.77 | 7,458 |
| 2023-02-23 | $17.87 | $18.18 | $17.87 | $17.95 | $17.95 | 16,622 |
| 2023-02-22 | $18.10 | $18.10 | $17.75 | $17.87 | $17.87 | 12,197 |
| 2023-02-21 | $18.60 | $18.60 | $17.95 | $18.10 | $18.10 | 23,910 |
| 2023-02-17 | $18.72 | $18.78 | $18.56 | $18.73 | $18.73 | 3,482 |
| 2023-02-16 | $18.81 | $18.89 | $18.61 | $18.67 | $18.67 | 17,460 |
| 2023-02-15 | $18.78 | $18.87 | $18.72 | $18.87 | $18.87 | 3,763 |
| 2023-02-14 | $18.69 | $18.88 | $18.60 | $18.88 | $18.88 | 15,157 |
| 2023-02-13 | $18.64 | $18.78 | $18.50 | $18.78 | $18.78 | 12,958 |
| 2023-02-10 | $18.80 | $18.80 | $18.51 | $18.56 | $18.56 | 6,804 |
| 2023-02-09 | $18.72 | $19.29 | $18.53 | $18.53 | $18.53 | 15,223 |
| 2023-02-08 | $19.04 | $19.05 | $18.65 | $18.72 | $18.72 | 18,174 |
| 2023-02-07 | $19.02 | $19.18 | $18.80 | $19.05 | $19.05 | 25,142 |
| 2023-02-06 | $19.35 | $19.35 | $18.52 | $19.04 | $19.04 | 27,358 |
| 2023-02-03 | $19.70 | $19.70 | $19.18 | $19.48 | $19.48 | 14,994 |
| 2023-02-02 | $19.47 | $19.97 | $19.47 | $19.74 | $19.74 | 22,367 |
| 2023-02-01 | $19.02 | $19.43 | $18.88 | $19.37 | $19.37 | 19,701 |
| 2023-01-31 | $19.08 | $19.08 | $18.79 | $19.04 | $19.04 | 11,940 |
| 2023-01-30 | $18.59 | $18.96 | $18.48 | $18.96 | $18.96 | 36,262 |
| 2023-01-27 | $18.51 | $18.64 | $18.40 | $18.60 | $18.60 | 16,007 |
| 2023-01-26 | $18.58 | $18.58 | $18.33 | $18.46 | $18.46 | 33,824 |
| 2023-01-25 | $18.46 | $18.59 | $18.37 | $18.52 | $18.52 | 15,373 |
| 2023-01-24 | $18.59 | $18.59 | $18.28 | $18.46 | $18.46 | 20,350 |
| 2023-01-23 | $18.10 | $18.42 | $18.10 | $18.42 | $18.42 | 27,696 |
| 2023-01-20 | $18.02 | $18.18 | $17.91 | $18.02 | $18.02 | 40,673 |
| 2023-01-19 | $18.03 | $18.03 | $17.62 | $17.96 | $17.96 | 9,952 |
| 2023-01-18 | $17.88 | $18.03 | $17.88 | $17.96 | $17.96 | 22,651 |
| 2023-01-17 | $17.65 | $17.83 | $17.46 | $17.79 | $17.79 | 20,239 |
| 2023-01-13 | $17.17 | $17.66 | $16.50 | $17.63 | $17.63 | 29,899 |
| 2023-01-12 | $17.16 | $17.29 | $16.93 | $17.16 | $17.16 | 26,365 |
| 2023-01-11 | $16.88 | $17.10 | $16.76 | $17.10 | $17.10 | 24,800 |
| 2023-01-10 | $17.00 | $17.00 | $16.61 | $16.94 | $16.94 | 9,112 |
| 2023-01-09 | $16.89 | $17.52 | $16.61 | $16.92 | $16.92 | 22,700 |
| 2023-01-06 | $16.36 | $17.12 | $16.36 | $16.85 | $16.85 | 25,628 |
| 2023-01-05 | $15.88 | $16.48 | $15.77 | $16.24 | $16.24 | 15,697 |
| 2023-01-04 | $15.61 | $15.96 | $15.61 | $15.87 | $15.87 | 6,592 |
| 2023-01-03 | $15.38 | $15.71 | $15.12 | $15.45 | $15.45 | 44,164 |
| 2022-12-30 | $15.44 | $15.62 | $15.11 | $15.20 | $15.20 | 48,332 |
| 2022-12-29 | $15.89 | $15.89 | $15.36 | $15.46 | $15.46 | 39,125 |
| 2022-12-28 | $15.75 | $15.87 | $15.57 | $15.61 | $15.32 | 29,575 |
| 2022-12-27 | $15.68 | $15.91 | $15.52 | $15.76 | $15.47 | 33,848 |
| 2022-12-23 | $16.00 | $16.17 | $15.71 | $15.76 | $15.47 | 27,853 |
| 2022-12-22 | $16.18 | $16.24 | $15.80 | $15.85 | $15.56 | 34,068 |
| 2022-12-21 | $16.01 | $16.42 | $15.88 | $16.26 | $15.96 | 21,706 |
| 2022-12-20 | $15.92 | $16.33 | $15.92 | $16.01 | $15.72 | 36,360 |
| 2022-12-19 | $16.15 | $16.46 | $16.00 | $16.32 | $16.02 | 44,166 |
| 2022-12-09 | $17.09 | $17.10 | $16.78 | $16.78 | $16.47 | 12,374 |
| 2022-12-08 | $17.45 | $17.52 | $17.09 | $17.29 | $16.97 | 26,819 |
| 2022-12-07 | $17.15 | $17.37 | $17.15 | $17.37 | $17.05 | 21,224 |
| 2022-12-06 | $17.39 | $17.41 | $17.13 | $17.14 | $16.83 | 14,082 |
| 2022-12-05 | $17.65 | $17.73 | $17.42 | $17.42 | $17.10 | 27,936 |
| 2022-12-02 | $17.12 | $17.69 | $17.11 | $17.61 | $17.29 | 39,478 |
| 2022-12-01 | $17.00 | $17.28 | $16.92 | $17.21 | $16.89 | 95,382 |
| 2022-11-30 | $16.57 | $16.91 | $16.40 | $16.91 | $16.60 | 66,692 |
| 2022-11-29 | $16.59 | $16.65 | $16.34 | $16.50 | $16.20 | 25,034 |
| 2022-11-28 | $16.63 | $16.72 | $16.51 | $16.51 | $16.21 | 36,770 |
| 2022-11-25 | $16.59 | $16.70 | $16.59 | $16.65 | $16.34 | 6,025 |
| 2022-11-23 | $16.86 | $17.07 | $16.63 | $16.66 | $16.35 | 17,196 |
| 2022-11-22 | $16.95 | $17.18 | $16.68 | $16.69 | $16.38 | 12,213 |
| 2022-11-21 | $16.93 | $17.18 | $16.81 | $16.85 | $16.54 | 12,803 |
| 2022-11-18 | $17.07 | $17.07 | $16.81 | $16.95 | $16.64 | 13,661 |
| 2022-11-17 | $17.19 | $17.19 | $16.77 | $16.98 | $16.67 | 14,298 |
| 2022-11-16 | $17.71 | $17.78 | $17.06 | $17.23 | $16.91 | 15,247 |
| 2022-11-15 | $17.27 | $17.89 | $17.23 | $17.58 | $17.26 | 25,132 |
| 2022-11-14 | $17.10 | $17.78 | $16.90 | $17.04 | $16.73 | 17,750 |
| 2022-11-11 | $17.18 | $17.39 | $17.00 | $17.03 | $16.72 | 24,026 |
| 2022-11-10 | $16.67 | $17.13 | $16.56 | $17.11 | $16.80 | 18,435 |
| 2022-11-09 | $16.55 | $16.56 | $16.06 | $16.48 | $16.18 | 27,131 |
| 2022-11-08 | $16.21 | $16.74 | $16.13 | $16.52 | $16.21 | 24,957 |
| 2022-11-07 | $16.23 | $16.33 | $15.71 | $16.03 | $15.74 | 27,802 |
| 2022-11-04 | $16.25 | $16.45 | $16.01 | $16.20 | $15.90 | 16,315 |
| 2022-11-03 | $16.37 | $16.46 | $15.91 | $16.23 | $15.93 | 22,732 |
| 2022-11-02 | $16.45 | $16.64 | $16.06 | $16.34 | $16.04 | 16,750 |
| 2022-11-01 | $16.80 | $16.86 | $16.31 | $16.31 | $16.01 | 21,909 |
| 2022-10-31 | $16.51 | $16.88 | $16.09 | $16.78 | $16.47 | 64,621 |
| 2022-10-28 | $16.73 | $16.75 | $16.50 | $16.56 | $16.26 | 7,831 |
| 2022-10-27 | $16.84 | $16.84 | $16.53 | $16.70 | $16.39 | 12,968 |
| 2022-10-26 | $16.38 | $16.66 | $16.13 | $16.46 | $16.15 | 39,117 |
| 2022-10-25 | $16.01 | $16.49 | $16.01 | $16.32 | $16.02 | 23,679 |
| 2022-10-24 | $15.77 | $16.04 | $15.73 | $15.95 | $15.66 | 22,803 |
| 2022-10-21 | $15.78 | $15.83 | $15.50 | $15.69 | $15.40 | 16,983 |
| 2022-10-20 | $16.14 | $16.16 | $15.65 | $15.74 | $15.45 | 26,296 |
| 2022-10-19 | $16.22 | $16.34 | $16.00 | $16.01 | $15.72 | 8,396 |
| 2022-10-18 | $16.36 | $16.50 | $16.07 | $16.29 | $15.99 | 18,061 |
| 2022-10-17 | $16.52 | $16.69 | $16.15 | $16.29 | $15.99 | 30,631 |
| 2022-10-14 | $16.39 | $16.78 | $16.33 | $16.36 | $16.36 | 5,647 |
| 2022-10-13 | $16.24 | $16.40 | $15.77 | $16.34 | $16.34 | 32,419 |
| 2022-10-12 | $16.70 | $16.92 | $16.44 | $16.44 | $16.44 | 28,519 |
| 2022-10-11 | $17.05 | $17.05 | $16.48 | $16.77 | $16.77 | 19,994 |
| 2022-10-10 | $17.21 | $17.51 | $16.71 | $16.96 | $16.96 | 13,104 |
| 2022-10-07 | $17.55 | $17.55 | $17.00 | $17.23 | $17.23 | 24,607 |
| 2022-10-06 | $17.75 | $17.84 | $17.53 | $17.54 | $17.54 | 12,210 |
| 2022-10-05 | $17.91 | $18.04 | $17.67 | $17.82 | $17.82 | 7,305 |
| 2022-10-04 | $18.29 | $18.52 | $17.99 | $17.99 | $17.99 | 23,019 |
| 2022-10-03 | $18.48 | $18.82 | $18.08 | $18.08 | $18.08 | 30,694 |
| 2022-09-30 | $18.01 | $18.31 | $18.01 | $18.11 | $18.11 | 70,410 |
| 2022-09-29 | $17.80 | $18.26 | $17.66 | $18.13 | $18.13 | 18,475 |
| 2022-09-28 | $18.25 | $18.50 | $18.09 | $18.25 | $17.96 | 34,461 |
| 2022-09-27 | $17.47 | $18.24 | $17.40 | $18.15 | $17.87 | 23,763 |
| 2022-09-26 | $17.62 | $17.62 | $17.28 | $17.38 | $17.11 | 18,552 |
| 2022-09-23 | $17.73 | $17.83 | $17.32 | $17.63 | $17.35 | 48,733 |
| 2022-09-22 | $17.89 | $18.16 | $17.61 | $17.90 | $17.90 | 21,100 |
| 2022-09-21 | $17.88 | $18.11 | $17.88 | $18.01 | $18.01 | 15,965 |
| 2022-09-20 | $17.85 | $17.94 | $17.60 | $17.82 | $17.82 | 15,308 |
| 2022-09-19 | $17.68 | $18.14 | $17.66 | $17.94 | $17.94 | 13,164 |
| 2022-09-16 | $17.91 | $18.09 | $17.71 | $18.02 | $18.02 | 6,941 |
| 2022-09-15 | $18.38 | $18.42 | $18.06 | $18.06 | $18.06 | 16,446 |
| 2022-09-14 | $18.20 | $18.40 | $18.12 | $18.38 | $18.38 | 12,326 |
| 2022-09-13 | $17.86 | $18.20 | $17.86 | $18.20 | $18.20 | 10,819 |
| 2022-09-12 | $18.27 | $18.66 | $18.23 | $18.43 | $18.43 | 11,051 |
| 2022-09-09 | $17.97 | $18.29 | $17.96 | $18.23 | $18.23 | 16,039 |
| 2022-09-08 | $18.15 | $18.39 | $17.81 | $17.96 | $17.96 | 29,829 |
| 2022-09-07 | $18.04 | $18.22 | $17.81 | $18.15 | $18.15 | 17,428 |
| 2022-09-06 | $18.06 | $18.15 | $17.91 | $17.98 | $17.98 | 13,192 |
| 2022-09-02 | $18.24 | $18.33 | $18.07 | $18.07 | $18.07 | 12,515 |
| 2022-09-01 | $18.24 | $18.63 | $18.10 | $18.12 | $18.12 | 13,779 |
| 2022-08-31 | $18.85 | $18.85 | $18.28 | $18.29 | $18.29 | 24,093 |
| 2022-08-30 | $18.89 | $18.89 | $18.61 | $18.73 | $18.73 | 10,641 |
| 2022-08-29 | $18.89 | $19.02 | $18.67 | $18.80 | $18.80 | 22,605 |
| 2022-08-26 | $19.28 | $19.28 | $18.86 | $18.89 | $18.89 | 11,378 |
| 2022-08-25 | $18.79 | $19.31 | $18.79 | $19.23 | $19.23 | 28,813 |
| 2022-08-24 | $18.60 | $19.07 | $18.55 | $18.76 | $18.76 | 19,304 |
| 2022-08-23 | $19.71 | $19.88 | $18.15 | $18.60 | $18.60 | 55,919 |
| 2022-08-22 | $20.07 | $20.07 | $19.73 | $19.78 | $19.78 | 26,770 |
| 2022-08-19 | $20.36 | $20.36 | $20.10 | $20.24 | $20.24 | 6,532 |
| 2022-08-18 | $20.44 | $20.83 | $20.42 | $20.49 | $20.49 | 13,916 |
| 2022-08-17 | $20.73 | $20.99 | $20.44 | $20.44 | $20.44 | 21,073 |
| 2022-08-16 | $20.95 | $21.00 | $20.72 | $20.85 | $20.85 | 15,911 |
| 2022-08-15 | $20.98 | $21.03 | $20.87 | $20.92 | $20.92 | 19,283 |
| 2022-08-12 | $20.96 | $21.14 | $20.76 | $20.92 | $20.92 | 18,668 |
| 2022-08-11 | $21.09 | $21.09 | $20.87 | $20.96 | $20.96 | 20,959 |
| 2022-08-10 | $21.02 | $21.30 | $20.90 | $20.96 | $20.96 | 32,251 |
| 2022-08-09 | $20.76 | $20.84 | $20.47 | $20.84 | $20.84 | 25,892 |
| 2022-08-08 | $20.75 | $20.82 | $20.52 | $20.76 | $20.76 | 14,814 |
| 2022-08-05 | $20.60 | $20.79 | $20.44 | $20.69 | $20.69 | 41,965 |
| 2022-08-04 | $20.29 | $20.80 | $20.29 | $20.72 | $20.72 | 32,540 |
| 2022-08-03 | $19.71 | $20.33 | $19.71 | $20.33 | $20.33 | 32,105 |
| 2022-08-02 | $19.49 | $20.06 | $19.49 | $19.74 | $19.74 | 15,730 |
| 2022-08-01 | $19.29 | $19.86 | $19.29 | $19.50 | $19.50 | 15,550 |
| 2022-07-29 | $19.20 | $19.33 | $19.10 | $19.29 | $19.29 | 66,386 |
| 2022-07-28 | $19.20 | $19.23 | $19.06 | $19.15 | $19.15 | 17,004 |
| 2022-07-27 | $18.98 | $19.06 | $18.88 | $19.06 | $19.06 | 11,208 |
| 2022-07-26 | $19.00 | $19.19 | $18.88 | $18.88 | $18.88 | 7,238 |
| 2022-07-25 | $19.10 | $19.23 | $18.85 | $18.94 | $18.94 | 20,256 |
| 2022-07-22 | $19.08 | $19.39 | $19.00 | $19.06 | $19.06 | 18,087 |
| 2022-07-21 | $19.07 | $19.09 | $18.91 | $19.02 | $19.02 | 9,880 |
| 2022-07-20 | $19.00 | $19.21 | $18.88 | $19.06 | $19.06 | 38,920 |
| 2022-07-19 | $18.79 | $18.96 | $18.63 | $18.94 | $18.94 | 10,849 |
| 2022-07-18 | $18.73 | $18.87 | $18.56 | $18.69 | $18.69 | 7,913 |
| 2022-07-15 | $18.55 | $18.74 | $18.49 | $18.63 | $18.63 | 10,323 |
| 2022-07-14 | $18.22 | $18.47 | $18.15 | $18.39 | $18.39 | 5,256 |
| 2022-07-13 | $17.75 | $18.46 | $17.75 | $18.34 | $18.34 | 17,153 |
| 2022-07-12 | $17.94 | $18.18 | $17.94 | $18.01 | $18.01 | 14,719 |
| 2022-07-11 | $17.90 | $17.99 | $17.83 | $17.88 | $17.88 | 11,157 |
| 2022-07-08 | $17.82 | $17.91 | $17.81 | $17.91 | $17.91 | 7,624 |
| 2022-07-07 | $17.96 | $18.06 | $17.87 | $17.87 | $17.87 | 30,493 |
| 2022-07-06 | $17.95 | $18.04 | $17.80 | $17.92 | $17.92 | 11,782 |
| 2022-07-05 | $17.73 | $17.94 | $17.66 | $17.94 | $17.94 | 12,717 |
| 2022-07-01 | $17.53 | $17.85 | $17.53 | $17.81 | $17.81 | 10,410 |
| 2022-06-30 | $17.30 | $17.61 | $17.24 | $17.35 | $17.35 | 24,492 |
| 2022-06-29 | $17.47 | $17.59 | $17.47 | $17.59 | $17.30 | 9,592 |
| 2022-06-28 | $17.62 | $17.72 | $17.44 | $17.46 | $17.17 | 9,727 |
| 2022-06-27 | $17.91 | $17.91 | $17.56 | $17.59 | $17.30 | 20,547 |
| 2022-06-24 | $17.78 | $18.14 | $17.74 | $17.84 | $17.55 | 9,132 |
| 2022-06-23 | $17.57 | $18.06 | $17.57 | $17.64 | $17.35 | 14,181 |
| 2022-06-22 | $17.42 | $17.62 | $17.42 | $17.57 | $17.28 | 5,270 |
| 2022-06-21 | $17.35 | $17.67 | $17.35 | $17.42 | $17.13 | 9,183 |
| 2022-06-17 | $17.25 | $17.49 | $17.22 | $17.25 | $16.97 | 18,706 |
| 2022-06-16 | $17.15 | $17.37 | $17.05 | $17.28 | $17.00 | 25,688 |
| 2022-06-15 | $17.33 | $17.60 | $16.94 | $17.26 | $16.98 | 18,428 |
| 2022-06-14 | $17.51 | $17.55 | $16.65 | $16.85 | $16.57 | 45,941 |
| 2022-06-13 | $18.00 | $18.19 | $17.40 | $17.41 | $17.12 | 36,406 |
| 2022-06-10 | $18.58 | $18.68 | $17.95 | $18.44 | $18.14 | 13,954 |
| 2022-06-09 | $18.95 | $19.04 | $18.70 | $18.80 | $18.49 | 47,241 |
| 2022-06-08 | $19.05 | $19.26 | $18.91 | $19.02 | $18.71 | 51,397 |
| 2022-06-07 | $18.63 | $19.12 | $18.51 | $19.03 | $18.72 | 25,855 |
| 2022-06-06 | $18.99 | $19.06 | $18.62 | $18.74 | $18.43 | 16,271 |
| 2022-06-03 | $18.99 | $19.03 | $18.85 | $18.98 | $18.67 | 13,638 |
| 2022-06-02 | $19.28 | $19.37 | $18.82 | $19.16 | $18.85 | 23,894 |
| 2022-06-01 | $19.40 | $19.54 | $19.16 | $19.25 | $18.93 | 13,287 |
| 2022-05-31 | $19.45 | $19.51 | $19.02 | $19.44 | $19.12 | 67,194 |
| 2022-05-27 | $18.76 | $19.59 | $18.76 | $19.50 | $19.18 | 29,839 |
| 2022-05-26 | $18.35 | $18.87 | $18.16 | $18.70 | $18.39 | 53,400 |
| 2022-05-25 | $17.74 | $18.21 | $17.74 | $18.12 | $17.82 | 21,926 |
| 2022-05-24 | $17.48 | $17.75 | $17.48 | $17.70 | $17.41 | 21,491 |
| 2022-05-23 | $17.67 | $18.09 | $17.48 | $17.54 | $17.25 | 38,538 |
| 2022-05-20 | $17.91 | $18.24 | $17.44 | $17.58 | $17.29 | 26,916 |
| 2022-05-19 | $17.70 | $18.19 | $17.58 | $17.77 | $17.48 | 31,521 |
| 2022-05-18 | $18.03 | $18.03 | $17.42 | $17.71 | $17.42 | 39,186 |
| 2022-05-17 | $18.69 | $18.70 | $18.03 | $18.03 | $17.73 | 52,680 |
| 2022-05-16 | $17.73 | $18.76 | $17.54 | $18.57 | $18.27 | 53,427 |
| 2022-05-13 | $17.63 | $17.89 | $17.61 | $17.85 | $17.56 | 30,363 |
| 2022-05-12 | $17.27 | $17.61 | $17.27 | $17.56 | $17.27 | 41,398 |
| 2022-05-11 | $17.47 | $17.62 | $17.30 | $17.51 | $17.22 | 33,617 |
| 2022-05-10 | $17.68 | $17.86 | $17.37 | $17.48 | $17.19 | 28,296 |
| 2022-05-09 | $17.74 | $17.83 | $17.35 | $17.59 | $17.30 | 36,011 |
| 2022-05-06 | $17.92 | $18.21 | $17.74 | $17.89 | $17.60 | 28,422 |
| 2022-05-05 | $18.42 | $18.56 | $17.87 | $18.25 | $17.95 | 18,504 |
| 2022-05-04 | $18.33 | $18.66 | $18.15 | $18.66 | $18.35 | 23,490 |
| 2022-05-03 | $18.40 | $18.56 | $18.20 | $18.23 | $17.93 | 20,095 |
| 2022-05-02 | $18.91 | $18.91 | $18.17 | $18.32 | $18.02 | 24,209 |
| 2022-04-29 | $18.98 | $19.05 | $18.79 | $18.95 | $18.64 | 43,657 |
| 2022-04-28 | $18.75 | $19.05 | $18.64 | $19.03 | $18.72 | 21,325 |
| 2022-04-27 | $19.17 | $19.18 | $18.72 | $18.72 | $18.41 | 25,334 |
| 2022-04-26 | $19.12 | $19.19 | $19.12 | $19.17 | $18.86 | 20,467 |
| 2022-04-25 | $19.12 | $19.42 | $19.10 | $19.15 | $18.84 | 14,560 |
| 2022-04-22 | $19.51 | $19.51 | $19.06 | $19.12 | $18.81 | 32,381 |
| 2022-04-21 | $19.83 | $19.92 | $19.53 | $19.53 | $19.21 | 47,392 |
| 2022-04-20 | $19.79 | $19.85 | $19.72 | $19.76 | $19.44 | 40,246 |
| 2022-04-19 | $19.73 | $19.84 | $19.58 | $19.74 | $19.42 | 44,584 |
| 2022-04-18 | $19.96 | $20.13 | $19.74 | $19.76 | $19.44 | 30,667 |
| 2022-04-14 | $20.10 | $20.24 | $19.91 | $19.91 | $19.58 | 29,359 |
| 2022-04-13 | $19.96 | $20.23 | $19.93 | $20.20 | $19.87 | 42,200 |
| 2022-04-12 | $20.11 | $20.20 | $19.92 | $19.94 | $19.61 | 23,480 |
| 2022-04-11 | $20.21 | $20.24 | $20.01 | $20.01 | $19.68 | 21,222 |
| 2022-04-08 | $20.33 | $20.35 | $20.26 | $20.31 | $19.98 | 26,181 |
| 2022-04-07 | $20.15 | $20.50 | $20.15 | $20.35 | $20.02 | 20,727 |
| 2022-04-06 | $20.34 | $20.47 | $20.21 | $20.25 | $19.92 | 49,859 |
| 2022-04-05 | $20.89 | $20.89 | $20.49 | $20.49 | $20.15 | 39,363 |
| 2022-04-04 | $21.00 | $21.00 | $20.83 | $20.92 | $20.58 | 24,857 |
| 2022-04-01 | $20.95 | $21.00 | $20.81 | $20.99 | $20.65 | 22,756 |
| 2022-03-31 | $20.81 | $21.10 | $20.81 | $21.02 | $20.68 | 17,795 |
| 2022-03-30 | $20.94 | $21.08 | $20.88 | $21.00 | $20.38 | 43,303 |
| 2022-03-29 | $20.68 | $20.85 | $20.55 | $20.85 | $20.23 | 21,516 |
| 2022-03-28 | $20.45 | $20.62 | $20.43 | $20.54 | $19.93 | 12,884 |
| 2022-03-25 | $20.70 | $20.73 | $20.31 | $20.37 | $19.76 | 46,148 |
| 2022-03-24 | $20.71 | $20.83 | $20.62 | $20.64 | $20.03 | 33,828 |
| 2022-03-23 | $20.70 | $20.86 | $20.60 | $20.68 | $20.07 | 38,847 |
| 2022-03-22 | $20.58 | $20.71 | $20.43 | $20.70 | $20.08 | 14,210 |
| 2022-03-21 | $20.85 | $20.99 | $20.68 | $20.69 | $20.07 | 32,555 |
| 2022-03-18 | $20.83 | $21.00 | $20.80 | $20.87 | $20.25 | 47,263 |
| 2022-03-17 | $20.69 | $20.97 | $20.69 | $20.81 | $20.19 | 29,796 |
| 2022-03-16 | $20.31 | $20.63 | $20.31 | $20.62 | $20.01 | 47,800 |
| 2022-03-15 | $20.23 | $20.40 | $20.17 | $20.27 | $19.67 | 22,033 |
| 2022-03-14 | $20.67 | $20.67 | $20.07 | $20.13 | $19.53 | 38,913 |
| 2022-03-11 | $20.86 | $20.93 | $20.70 | $20.70 | $20.08 | 35,346 |
| 2022-03-10 | $20.85 | $20.92 | $20.76 | $20.83 | $20.21 | 21,073 |
| 2022-03-09 | $20.85 | $21.00 | $20.85 | $20.93 | $20.31 | 26,184 |
| 2022-03-08 | $20.71 | $20.81 | $20.60 | $20.78 | $20.16 | 19,418 |
| 2022-03-07 | $21.08 | $21.08 | $20.75 | $20.78 | $20.16 | 18,017 |
| 2022-03-04 | $21.11 | $21.19 | $21.01 | $21.07 | $20.44 | 90,030 |
| 2022-03-03 | $21.27 | $21.38 | $21.11 | $21.14 | $20.51 | 30,948 |
| 2022-03-02 | $21.41 | $21.45 | $21.20 | $21.24 | $20.61 | 23,481 |
| 2022-03-01 | $21.43 | $21.52 | $21.28 | $21.38 | $20.74 | 129,675 |
| 2022-02-28 | $21.09 | $21.59 | $21.03 | $21.33 | $20.70 | 28,435 |
| 2022-02-25 | $21.15 | $21.43 | $21.03 | $21.31 | $20.68 | 20,549 |
| 2022-02-24 | $20.83 | $21.11 | $20.52 | $21.08 | $20.45 | 59,536 |
| 2022-02-23 | $21.27 | $21.27 | $21.00 | $21.01 | $20.39 | 14,886 |
| 2022-02-22 | $21.30 | $21.33 | $21.01 | $21.18 | $20.55 | 65,561 |
| 2022-02-18 | $21.18 | $21.50 | $21.10 | $21.31 | $20.68 | 108,896 |
| 2022-02-17 | $21.33 | $21.74 | $21.00 | $21.09 | $20.46 | 50,231 |
| 2022-02-16 | $20.78 | $21.38 | $20.78 | $21.31 | $20.68 | 44,492 |
| 2022-02-15 | $20.67 | $21.00 | $20.62 | $20.86 | $20.24 | 37,722 |
| 2022-02-14 | $20.92 | $20.97 | $20.56 | $20.59 | $19.98 | 25,138 |
| 2022-02-11 | $21.45 | $21.63 | $20.88 | $20.91 | $20.29 | 47,348 |
| 2022-02-10 | $21.67 | $21.69 | $21.17 | $21.41 | $20.78 | 110,628 |
| 2022-02-09 | $21.89 | $21.95 | $21.70 | $21.84 | $21.19 | 52,207 |
| 2022-02-08 | $22.32 | $22.35 | $21.66 | $21.75 | $21.10 | 84,886 |
| 2022-02-07 | $22.82 | $22.84 | $22.15 | $22.36 | $21.70 | 70,042 |
| 2022-02-04 | $23.10 | $23.15 | $22.56 | $22.62 | $21.95 | 45,574 |
| 2022-02-03 | $23.27 | $23.27 | $23.04 | $23.20 | $22.51 | 44,453 |
| 2022-02-02 | $23.75 | $23.87 | $23.37 | $23.37 | $22.68 | 107,049 |
| 2022-02-01 | $23.46 | $23.75 | $23.24 | $23.69 | $22.99 | 38,290 |
| 2022-01-31 | $23.26 | $23.46 | $23.02 | $23.43 | $22.73 | 69,912 |
| 2022-01-28 | $23.52 | $23.63 | $23.07 | $23.39 | $22.69 | 89,662 |
| 2022-01-27 | $23.99 | $24.14 | $23.55 | $23.57 | $22.87 | 89,756 |
| 2022-01-26 | $24.33 | $24.37 | $23.74 | $23.81 | $23.10 | 68,249 |
| 2022-01-25 | $24.27 | $24.43 | $24.15 | $24.15 | $23.43 | 58,879 |
| 2022-01-24 | $24.15 | $24.41 | $24.11 | $24.25 | $23.53 | 42,261 |
| 2022-01-21 | $24.42 | $24.58 | $24.42 | $24.48 | $23.75 | 27,205 |
| 2022-01-20 | $24.63 | $24.69 | $24.48 | $24.48 | $23.75 | 34,275 |
| 2022-01-19 | $24.66 | $24.70 | $24.51 | $24.52 | $23.79 | 15,797 |
| 2022-01-18 | $24.58 | $24.68 | $24.50 | $24.56 | $23.83 | 23,130 |
| 2022-01-14 | $24.77 | $24.77 | $24.68 | $24.70 | $23.97 | 15,544 |
| 2022-01-13 | $24.79 | $24.86 | $24.72 | $24.74 | $24.00 | 30,541 |
| 2022-01-12 | $24.80 | $24.82 | $24.69 | $24.76 | $24.02 | 37,098 |
| 2022-01-11 | $24.90 | $24.98 | $24.76 | $24.79 | $24.05 | 41,751 |
| 2022-01-10 | $24.87 | $24.92 | $24.80 | $24.86 | $24.12 | 18,992 |
| 2022-01-07 | $24.84 | $25.08 | $24.78 | $24.94 | $24.20 | 21,215 |
| 2022-01-06 | $24.77 | $24.96 | $24.63 | $24.90 | $24.16 | 35,739 |
| 2022-01-05 | $25.01 | $25.10 | $24.72 | $24.88 | $24.14 | 41,832 |
| 2022-01-04 | $25.10 | $25.10 | $24.95 | $25.01 | $24.27 | 31,443 |
| 2022-01-03 | $25.10 | $25.24 | $25.03 | $25.13 | $24.38 | 26,445 |
| 2021-12-31 | $25.04 | $25.22 | $25.04 | $25.16 | $24.41 | 37,805 |
| 2021-12-30 | $25.02 | $25.15 | $24.98 | $25.14 | $24.39 | 22,652 |
| 2021-12-29 | $25.14 | $25.29 | $25.11 | $25.29 | $24.26 | 25,057 |
| 2021-12-28 | $25.06 | $25.15 | $25.06 | $25.13 | $24.11 | 23,068 |
| 2021-12-27 | $25.06 | $25.12 | $25.01 | $25.02 | $24.00 | 11,074 |
| 2021-12-23 | $25.03 | $25.17 | $25.01 | $25.15 | $24.12 | 29,441 |
| 2021-12-22 | $24.90 | $25.03 | $24.90 | $25.01 | $23.99 | 17,746 |
| 2021-12-21 | $24.80 | $24.93 | $24.79 | $24.87 | $23.86 | 14,309 |
| 2021-12-20 | $24.74 | $24.83 | $24.72 | $24.72 | $23.71 | 14,180 |
| 2021-12-17 | $24.88 | $24.94 | $24.72 | $24.83 | $23.82 | 17,601 |
| 2021-12-16 | $24.67 | $24.94 | $24.67 | $24.92 | $23.90 | 27,062 |
| 2021-12-15 | $24.71 | $24.71 | $24.55 | $24.62 | $23.62 | 58,480 |
| 2021-12-14 | $24.76 | $24.79 | $24.55 | $24.68 | $23.67 | 38,566 |
| 2021-12-13 | $24.90 | $24.90 | $24.70 | $24.76 | $23.75 | 28,243 |
| 2021-12-10 | $24.90 | $24.96 | $24.83 | $24.86 | $23.85 | 16,423 |
| 2021-12-09 | $24.96 | $25.06 | $24.88 | $24.89 | $23.88 | 17,753 |
| 2021-12-08 | $25.10 | $25.11 | $24.91 | $24.97 | $23.95 | 28,260 |
| 2021-12-07 | $24.97 | $25.21 | $24.97 | $25.10 | $24.08 | 32,255 |
| 2021-12-06 | $24.98 | $25.06 | $24.90 | $24.97 | $23.95 | 36,733 |
| 2021-12-03 | $24.85 | $24.89 | $24.78 | $24.86 | $23.85 | 39,462 |
| 2021-12-02 | $24.74 | $24.95 | $24.68 | $24.81 | $23.80 | 50,110 |
| 2021-12-01 | $24.75 | $24.90 | $24.64 | $24.66 | $23.65 | 35,467 |
| 2021-11-30 | $24.58 | $24.66 | $24.40 | $24.60 | $23.60 | 76,418 |
| 2021-11-29 | $24.49 | $24.75 | $24.49 | $24.51 | $23.51 | 29,842 |
| 2021-11-26 | $24.53 | $24.65 | $24.45 | $24.46 | $23.46 | 27,342 |
| 2021-11-24 | $24.72 | $24.81 | $24.60 | $24.62 | $23.62 | 47,132 |
| 2021-11-23 | $24.77 | $24.89 | $24.63 | $24.66 | $23.65 | 46,863 |
| 2021-11-22 | $25.08 | $25.13 | $24.80 | $24.80 | $23.79 | 58,347 |
| 2021-11-19 | $25.23 | $25.24 | $25.06 | $25.08 | $24.06 | 44,425 |
| 2021-11-18 | $25.35 | $25.35 | $25.22 | $25.23 | $24.20 | 46,623 |
| 2021-11-17 | $25.32 | $25.34 | $25.25 | $25.28 | $24.25 | 25,373 |
| 2021-11-16 | $25.30 | $25.42 | $25.30 | $25.32 | $24.29 | 17,302 |
| 2021-11-15 | $25.33 | $25.34 | $25.22 | $25.27 | $24.24 | 45,050 |
| 2021-11-12 | $25.31 | $25.37 | $25.26 | $25.28 | $24.25 | 69,398 |
| 2021-11-11 | $25.51 | $25.57 | $25.21 | $25.25 | $24.22 | 28,640 |
| 2021-11-10 | $25.69 | $25.69 | $25.41 | $25.50 | $24.46 | 20,978 |
| 2021-11-09 | $25.74 | $25.81 | $25.64 | $25.73 | $24.68 | 8,892 |
| 2021-11-08 | $25.82 | $25.82 | $25.70 | $25.74 | $24.69 | 26,098 |
| 2021-11-05 | $25.80 | $25.89 | $25.69 | $25.81 | $24.76 | 39,808 |
| 2021-11-04 | $25.84 | $25.89 | $25.69 | $25.79 | $24.74 | 30,573 |
| 2021-11-03 | $25.66 | $25.81 | $25.66 | $25.81 | $24.76 | 28,461 |
| 2021-11-02 | $25.53 | $25.68 | $25.48 | $25.66 | $24.61 | 31,135 |
| 2021-11-01 | $25.45 | $25.55 | $25.45 | $25.52 | $24.48 | 43,176 |
| 2021-10-29 | $25.55 | $25.61 | $25.43 | $25.43 | $24.39 | 41,652 |
| 2021-10-28 | $25.62 | $25.66 | $25.46 | $25.50 | $24.46 | 33,160 |
| 2021-10-27 | $25.72 | $25.73 | $25.54 | $25.64 | $24.59 | 54,807 |
| 2021-10-26 | $25.65 | $25.74 | $25.65 | $25.70 | $24.65 | 27,032 |
| 2021-10-25 | $25.64 | $25.72 | $25.60 | $25.70 | $24.65 | 23,661 |
| 2021-10-22 | $25.60 | $25.70 | $25.60 | $25.62 | $24.58 | 23,996 |
| 2021-10-21 | $25.65 | $25.69 | $25.51 | $25.65 | $24.60 | 35,756 |
| 2021-10-20 | $25.70 | $25.78 | $25.56 | $25.66 | $24.61 | 97,562 |
| 2021-10-19 | $25.65 | $25.87 | $25.60 | $25.70 | $24.65 | 69,592 |
| 2021-10-18 | $25.64 | $25.81 | $25.62 | $25.67 | $24.62 | 27,397 |
| 2021-10-15 | $25.85 | $25.85 | $25.67 | $25.71 | $24.66 | 56,485 |
| 2021-10-14 | $25.79 | $25.94 | $25.79 | $25.91 | $24.85 | 18,765 |
| 2021-10-13 | $25.68 | $25.83 | $25.68 | $25.79 | $24.74 | 38,605 |
| 2021-10-12 | $25.46 | $25.69 | $25.46 | $25.64 | $24.59 | 79,524 |
| 2021-10-11 | $25.50 | $25.59 | $25.43 | $25.47 | $24.43 | 68,846 |
| 2021-10-08 | $25.56 | $25.65 | $25.40 | $25.52 | $24.48 | 52,011 |
| 2021-10-07 | $25.40 | $25.66 | $25.40 | $25.50 | $24.46 | 59,293 |
| 2021-10-06 | $25.19 | $25.59 | $25.19 | $25.49 | $24.45 | 50,251 |
| 2021-10-05 | $25.68 | $25.71 | $25.28 | $25.30 | $24.27 | 411,174 |
| 2021-10-04 | $25.68 | $25.77 | $25.54 | $25.67 | $24.62 | 99,086 |
| 2021-10-01 | $25.79 | $25.85 | $25.65 | $25.74 | $24.69 | 37,522 |
| 2021-09-30 | $25.63 | $25.80 | $25.55 | $25.67 | $24.62 | 101,940 |
| 2021-09-29 | $25.60 | $25.94 | $25.60 | $25.90 | $24.57 | 35,257 |
| 2021-09-28 | $25.73 | $25.73 | $25.42 | $25.52 | $24.21 | 227,358 |
| 2021-09-27 | $25.75 | $25.87 | $25.75 | $25.84 | $24.51 | 48,783 |
| 2021-09-24 | $25.85 | $25.90 | $25.76 | $25.84 | $24.51 | 51,165 |
| 2021-09-23 | $26.00 | $26.00 | $25.88 | $25.91 | $24.58 | 35,248 |
| 2021-09-22 | $25.83 | $26.05 | $25.81 | $26.05 | $24.71 | 40,206 |
| 2021-09-21 | $25.84 | $25.85 | $25.70 | $25.81 | $24.48 | 21,425 |
| 2021-09-20 | $25.78 | $25.87 | $25.46 | $25.79 | $24.46 | 64,584 |
| 2021-09-17 | $25.98 | $25.98 | $25.83 | $25.92 | $24.59 | 41,939 |
| 2021-09-16 | $25.83 | $25.95 | $25.80 | $25.95 | $24.62 | 20,917 |
| 2021-09-15 | $25.78 | $25.85 | $25.73 | $25.83 | $24.50 | 61,072 |
| 2021-09-14 | $25.75 | $25.77 | $25.70 | $25.75 | $24.43 | 58,119 |
| 2021-09-13 | $25.69 | $25.73 | $25.66 | $25.70 | $24.38 | 16,404 |
| 2021-09-10 | $25.63 | $25.68 | $25.61 | $25.64 | $24.32 | 25,096 |
| 2021-09-09 | $25.63 | $25.63 | $25.57 | $25.60 | $24.28 | 24,305 |
| 2021-09-08 | $25.63 | $25.64 | $25.50 | $25.56 | $24.25 | 44,791 |
| 2021-09-07 | $25.63 | $25.64 | $25.53 | $25.60 | $24.28 | 34,214 |
| 2021-09-03 | $25.58 | $25.62 | $25.54 | $25.61 | $24.29 | 17,787 |
| 2021-09-02 | $25.47 | $25.60 | $25.47 | $25.58 | $24.26 | 37,394 |
| 2021-09-01 | $25.47 | $25.53 | $25.38 | $25.49 | $24.18 | 91,725 |
| 2021-08-31 | $25.42 | $25.42 | $25.33 | $25.40 | $24.09 | 110,928 |
| 2021-08-30 | $25.43 | $25.44 | $25.34 | $25.39 | $24.08 | 51,165 |
| 2021-08-27 | $25.40 | $25.43 | $25.36 | $25.41 | $24.10 | 86,001 |
| 2021-08-26 | $25.48 | $25.48 | $25.37 | $25.38 | $24.07 | 57,322 |
| 2021-08-25 | $25.50 | $25.54 | $25.43 | $25.45 | $24.14 | 85,441 |
| 2021-08-24 | $25.52 | $25.57 | $25.44 | $25.48 | $24.17 | 61,367 |
| 2021-08-23 | $25.46 | $25.55 | $25.46 | $25.50 | $24.19 | 19,257 |
| 2021-08-20 | $25.33 | $25.48 | $25.30 | $25.46 | $24.15 | 20,145 |
| 2021-08-19 | $25.36 | $25.46 | $25.28 | $25.33 | $24.03 | 45,069 |
| 2021-08-18 | $25.52 | $25.52 | $25.28 | $25.40 | $24.09 | 54,367 |
| 2021-08-17 | $25.61 | $25.61 | $25.41 | $25.51 | $24.20 | 43,955 |
| 2021-08-16 | $25.58 | $25.63 | $25.55 | $25.59 | $24.27 | 14,519 |
| 2021-08-13 | $25.53 | $25.67 | $25.47 | $25.49 | $24.18 | 24,137 |
| 2021-08-12 | $25.49 | $25.61 | $25.45 | $25.50 | $24.19 | 39,684 |
| 2021-08-11 | $25.43 | $25.51 | $25.40 | $25.49 | $24.18 | 27,159 |
| 2021-08-10 | $25.65 | $25.65 | $25.17 | $25.41 | $24.10 | 27,605 |
| 2021-08-09 | $25.89 | $25.89 | $25.63 | $25.65 | $24.33 | 29,476 |
| 2021-08-06 | $25.87 | $25.94 | $25.82 | $25.92 | $24.59 | 28,616 |
| 2021-08-05 | $25.77 | $25.92 | $25.74 | $25.92 | $24.59 | 29,649 |
| 2021-08-04 | $25.74 | $25.77 | $25.66 | $25.77 | $24.44 | 10,578 |
| 2021-08-03 | $25.75 | $25.81 | $25.71 | $25.81 | $24.48 | 15,742 |
| 2021-08-02 | $25.68 | $25.79 | $25.64 | $25.77 | $24.44 | 26,443 |
| 2021-07-30 | $25.55 | $25.68 | $25.50 | $25.68 | $24.36 | 27,106 |
| 2021-07-29 | $25.47 | $25.56 | $25.47 | $25.54 | $24.23 | 17,281 |
| 2021-07-28 | $25.55 | $25.55 | $25.35 | $25.43 | $24.12 | 25,856 |
| 2021-07-27 | $25.55 | $25.55 | $25.41 | $25.55 | $24.24 | 13,687 |
| 2021-07-26 | $25.54 | $25.56 | $25.50 | $25.54 | $24.23 | 10,029 |
| 2021-07-23 | $25.54 | $25.68 | $25.50 | $25.50 | $24.19 | 11,779 |
| 2021-07-22 | $25.63 | $25.70 | $25.45 | $25.52 | $24.21 | 37,434 |
| 2021-07-21 | $25.62 | $25.71 | $25.59 | $25.63 | $24.31 | 15,512 |
| 2021-07-20 | $25.48 | $25.64 | $25.45 | $25.64 | $24.32 | 35,503 |
| 2021-07-19 | $25.50 | $25.52 | $25.35 | $25.42 | $24.11 | 21,276 |
| 2021-07-16 | $25.61 | $25.61 | $25.46 | $25.50 | $24.19 | 15,831 |
| 2021-07-15 | $25.65 | $25.65 | $25.48 | $25.53 | $24.22 | 20,891 |
| 2021-07-14 | $25.51 | $25.64 | $25.45 | $25.64 | $24.32 | 26,958 |
| 2021-07-13 | $25.56 | $25.60 | $25.44 | $25.51 | $24.20 | 25,446 |
| 2021-07-12 | $25.64 | $25.65 | $25.35 | $25.56 | $24.25 | 86,829 |
| 2021-07-09 | $25.74 | $25.74 | $25.61 | $25.68 | $24.36 | 22,752 |
| 2021-07-08 | $25.74 | $25.79 | $25.59 | $25.68 | $24.36 | 19,271 |
| 2021-07-07 | $25.65 | $25.79 | $25.61 | $25.79 | $24.46 | 28,688 |
| 2021-07-06 | $25.60 | $25.64 | $25.50 | $25.64 | $24.32 | 60,230 |
| 2021-07-02 | $25.51 | $25.61 | $25.51 | $25.56 | $24.25 | 13,012 |
| 2021-07-01 | $25.62 | $25.65 | $25.45 | $25.50 | $24.19 | 30,778 |
| 2021-06-30 | $25.90 | $25.95 | $25.78 | $25.78 | $24.18 | 60,399 |
| 2021-06-29 | $25.86 | $25.86 | $25.80 | $25.86 | $24.25 | 12,477 |
| 2021-06-28 | $25.86 | $25.86 | $25.74 | $25.83 | $24.23 | 21,399 |
| 2021-06-25 | $25.82 | $25.88 | $25.74 | $25.74 | $24.14 | 44,914 |
| 2021-06-24 | $25.84 | $25.89 | $25.73 | $25.79 | $24.19 | 55,642 |
| 2021-06-23 | $26.00 | $26.00 | $25.89 | $25.89 | $24.28 | 13,944 |
| 2021-06-22 | $25.90 | $26.00 | $25.79 | $26.00 | $24.39 | 32,047 |
| 2021-06-21 | $25.84 | $25.89 | $25.75 | $25.85 | $24.25 | 51,462 |
| 2021-06-18 | $25.74 | $25.87 | $25.68 | $25.84 | $24.24 | 31,978 |
| 2021-06-17 | $25.66 | $25.81 | $25.62 | $25.72 | $24.12 | 24,767 |
| 2021-06-16 | $25.73 | $25.75 | $25.60 | $25.67 | $24.08 | 37,610 |
| 2021-06-15 | $25.75 | $25.75 | $25.66 | $25.68 | $24.09 | 70,013 |
| 2021-06-14 | $25.60 | $25.74 | $25.54 | $25.74 | $24.14 | 18,896 |
| 2021-06-11 | $25.45 | $25.63 | $25.42 | $25.63 | $24.04 | 42,251 |
| 2021-06-10 | $25.30 | $25.45 | $25.24 | $25.45 | $23.87 | 38,728 |
| 2021-06-09 | $25.18 | $25.34 | $25.11 | $25.31 | $23.74 | 41,028 |
| 2021-06-08 | $25.19 | $25.19 | $25.03 | $25.17 | $23.61 | 37,881 |
| 2021-06-07 | $25.16 | $25.16 | $25.06 | $25.12 | $23.56 | 37,899 |
| 2021-06-04 | $25.19 | $25.19 | $25.07 | $25.11 | $23.55 | 35,912 |
| 2021-06-03 | $25.27 | $25.27 | $25.09 | $25.14 | $23.58 | 62,738 |
| 2021-06-02 | $25.16 | $25.27 | $25.13 | $25.27 | $23.70 | 55,244 |
| 2021-06-01 | $24.99 | $25.18 | $24.99 | $25.16 | $23.60 | 57,672 |
| 2021-05-28 | $25.02 | $25.19 | $24.96 | $25.19 | $23.63 | 63,417 |
| 2021-05-27 | $24.97 | $25.03 | $24.97 | $25.02 | $23.47 | 14,702 |
| 2021-05-26 | $25.03 | $25.04 | $24.93 | $25.03 | $23.48 | 34,818 |
| 2021-05-25 | $25.00 | $25.00 | $24.93 | $24.94 | $23.39 | 39,371 |
| 2021-05-24 | $25.10 | $25.10 | $24.92 | $25.00 | $23.45 | 39,451 |
| 2021-05-21 | $24.87 | $25.14 | $24.87 | $25.08 | $23.53 | 53,465 |
| 2021-05-20 | $24.73 | $24.90 | $24.68 | $24.87 | $23.33 | 23,233 |
| 2021-05-19 | $24.53 | $24.70 | $24.46 | $24.67 | $23.13 | 23,940 |
| 2021-05-18 | $24.50 | $24.69 | $24.46 | $24.66 | $23.13 | 41,681 |
| 2021-05-17 | $24.67 | $24.68 | $24.39 | $24.46 | $22.94 | 28,561 |
| 2021-05-14 | $24.70 | $24.85 | $24.58 | $24.67 | $23.14 | 46,204 |
| 2021-05-13 | $24.45 | $24.70 | $24.45 | $24.64 | $23.11 | 53,630 |
| 2021-05-12 | $24.66 | $24.69 | $24.40 | $24.45 | $22.93 | 56,383 |
| 2021-05-11 | $24.79 | $24.85 | $24.72 | $24.78 | $23.24 | 36,587 |
| 2021-05-10 | $25.07 | $25.10 | $24.87 | $24.90 | $23.35 | 38,760 |
| 2021-05-07 | $24.98 | $25.13 | $24.94 | $25.03 | $23.48 | 51,094 |
| 2021-05-06 | $24.97 | $24.99 | $24.87 | $24.92 | $23.37 | 43,806 |
| 2021-05-05 | $25.00 | $25.00 | $24.89 | $24.90 | $23.35 | 11,744 |
| 2021-05-04 | $24.99 | $25.00 | $24.92 | $25.00 | $23.45 | 36,019 |
| 2021-05-03 | $24.90 | $25.00 | $24.86 | $24.99 | $23.44 | 26,898 |
| 2021-04-30 | $24.90 | $24.94 | $24.80 | $24.80 | $23.26 | 47,832 |
| 2021-04-29 | $24.98 | $24.98 | $24.81 | $24.81 | $23.27 | 66,521 |
| 2021-04-28 | $25.00 | $25.00 | $24.90 | $24.98 | $23.43 | 97,761 |
| 2021-04-27 | $24.99 | $25.00 | $24.93 | $24.94 | $23.39 | 37,016 |
| 2021-04-26 | $24.88 | $25.00 | $24.87 | $24.99 | $23.44 | 39,996 |
| 2021-04-23 | $24.80 | $24.88 | $24.73 | $24.87 | $23.33 | 33,932 |
| 2021-04-22 | $24.80 | $24.86 | $24.67 | $24.70 | $23.17 | 29,418 |
| 2021-04-21 | $24.72 | $24.85 | $24.72 | $24.78 | $23.24 | 50,542 |
| 2021-04-20 | $24.72 | $24.75 | $24.66 | $24.73 | $23.19 | 39,666 |
| 2021-04-19 | $24.66 | $24.74 | $24.58 | $24.74 | $23.20 | 43,771 |
| 2021-04-16 | $24.76 | $24.84 | $24.52 | $24.66 | $23.13 | 150,041 |
| 2021-04-15 | $24.81 | $24.84 | $24.73 | $24.81 | $23.27 | 75,526 |
| 2021-04-14 | $24.80 | $24.84 | $24.68 | $24.79 | $23.25 | 37,410 |
| 2021-04-13 | $24.69 | $24.85 | $24.60 | $24.76 | $23.22 | 61,896 |
| 2021-04-12 | $24.60 | $24.72 | $24.58 | $24.65 | $23.12 | 48,580 |
| 2021-04-09 | $24.80 | $24.85 | $24.56 | $24.61 | $23.08 | 74,906 |
| 2021-04-08 | $24.78 | $24.87 | $24.73 | $24.80 | $23.26 | 95,901 |
| 2021-04-07 | $24.63 | $24.83 | $24.59 | $24.83 | $23.29 | 49,085 |
| 2021-04-06 | $24.60 | $24.66 | $24.36 | $24.52 | $23.00 | 152,753 |
| 2021-04-05 | $24.58 | $24.68 | $24.50 | $24.52 | $23.00 | 73,272 |
| 2021-04-01 | $24.18 | $24.73 | $24.18 | $24.51 | $22.99 | 109,350 |
| 2021-03-31 | $23.79 | $24.38 | $23.79 | $24.31 | $22.80 | 111,864 |
| 2021-03-30 | $23.79 | $23.98 | $23.79 | $23.98 | $22.23 | 23,682 |
| 2021-03-29 | $24.01 | $24.01 | $23.84 | $23.86 | $22.12 | 84,850 |
| 2021-03-26 | $23.88 | $23.97 | $23.84 | $23.89 | $22.14 | 100,312 |
| 2021-03-25 | $23.92 | $23.92 | $23.80 | $23.86 | $22.12 | 44,311 |
| 2021-03-24 | $23.84 | $24.00 | $23.84 | $23.88 | $22.13 | 93,969 |
| 2021-03-23 | $23.87 | $23.96 | $23.78 | $23.84 | $22.10 | 107,870 |
| 2021-03-22 | $23.80 | $23.92 | $23.76 | $23.85 | $22.11 | 91,567 |
| 2021-03-19 | $23.91 | $23.95 | $23.59 | $23.71 | $21.98 | 91,765 |
| 2021-03-18 | $24.16 | $24.16 | $23.74 | $23.91 | $22.16 | 78,960 |
| 2021-03-17 | $24.38 | $24.40 | $24.17 | $24.24 | $22.47 | 64,667 |
| 2021-03-16 | $24.19 | $24.40 | $24.13 | $24.38 | $22.60 | 70,580 |
| 2021-03-15 | $23.93 | $24.17 | $23.85 | $24.09 | $22.33 | 72,829 |
| 2021-03-12 | $23.84 | $23.89 | $23.61 | $23.87 | $22.13 | 36,434 |
| 2021-03-11 | $23.89 | $23.95 | $23.70 | $23.91 | $22.16 | 309,890 |
| 2021-03-10 | $23.91 | $23.91 | $23.61 | $23.87 | $22.13 | 124,775 |
| 2021-03-09 | $23.90 | $24.03 | $23.68 | $23.89 | $22.14 | 78,681 |
| 2021-03-08 | $23.82 | $23.84 | $23.70 | $23.83 | $22.09 | 30,196 |
| 2021-03-05 | $23.69 | $23.81 | $23.40 | $23.76 | $22.02 | 134,331 |
| 2021-03-04 | $23.62 | $23.83 | $23.30 | $23.62 | $21.89 | 161,338 |
| 2021-03-03 | $23.35 | $23.57 | $23.18 | $23.54 | $21.82 | 58,205 |
| 2021-03-02 | $23.18 | $23.46 | $23.09 | $23.32 | $21.62 | 147,116 |
| 2021-03-01 | $23.03 | $23.18 | $22.90 | $23.14 | $21.45 | 196,647 |
| 2021-02-26 | $23.06 | $23.15 | $22.67 | $22.92 | $21.24 | 354,834 |
| 2021-02-25 | $23.88 | $23.89 | $22.77 | $22.85 | $21.18 | 249,577 |
| 2021-02-24 | $23.99 | $23.99 | $23.74 | $23.89 | $22.14 | 69,480 |
| 2021-02-23 | $24.06 | $24.09 | $23.81 | $24.03 | $22.27 | 97,590 |
| 2021-02-22 | $24.19 | $24.19 | $24.00 | $24.00 | $22.25 | 45,852 |
| 2021-02-19 | $24.20 | $24.25 | $24.08 | $24.20 | $22.43 | 46,552 |
| 2021-02-18 | $24.20 | $24.27 | $24.05 | $24.23 | $22.46 | 99,342 |
| 2021-02-17 | $24.15 | $24.30 | $24.10 | $24.18 | $22.41 | 80,816 |
| 2021-02-16 | $24.53 | $24.78 | $24.02 | $24.10 | $22.34 | 125,524 |
| 2021-02-12 | $24.90 | $24.90 | $24.70 | $24.70 | $22.89 | 37,965 |
| 2021-02-11 | $24.89 | $24.99 | $24.85 | $24.85 | $23.03 | 43,885 |
| 2021-02-10 | $24.94 | $25.01 | $24.83 | $24.99 | $23.16 | 30,547 |
| 2021-02-09 | $24.89 | $24.95 | $24.85 | $24.93 | $23.11 | 44,856 |
| 2021-02-08 | $24.91 | $24.91 | $24.76 | $24.80 | $22.99 | 74,840 |
| 2021-02-05 | $24.95 | $25.04 | $24.80 | $24.80 | $22.99 | 83,102 |
| 2021-02-04 | $24.95 | $25.00 | $24.80 | $24.99 | $23.16 | 57,145 |
| 2021-02-03 | $24.99 | $24.99 | $24.79 | $24.89 | $23.07 | 24,536 |
| 2021-02-02 | $25.01 | $25.10 | $24.91 | $24.95 | $23.13 | 36,993 |
| 2021-02-01 | $25.07 | $25.13 | $24.92 | $24.94 | $23.12 | 41,843 |
| 2021-01-29 | $24.97 | $25.07 | $24.90 | $25.04 | $23.21 | 51,108 |
| 2021-01-28 | $24.83 | $24.99 | $24.80 | $24.97 | $23.14 | 30,195 |
| 2021-01-27 | $25.00 | $25.03 | $24.71 | $24.71 | $22.90 | 42,836 |
| 2021-01-26 | $24.97 | $25.05 | $24.90 | $25.04 | $23.21 | 55,000 |
| 2021-01-25 | $24.81 | $24.99 | $24.81 | $24.91 | $23.09 | 42,862 |
| 2021-01-22 | $24.88 | $24.97 | $24.82 | $24.89 | $23.07 | 66,416 |
| 2021-01-21 | $24.95 | $25.05 | $24.81 | $24.88 | $23.06 | 74,143 |
| 2021-01-20 | $24.94 | $24.97 | $24.79 | $24.97 | $23.14 | 89,866 |
| 2021-01-19 | $24.93 | $24.96 | $24.81 | $24.85 | $23.03 | 47,195 |
| 2021-01-15 | $24.85 | $24.98 | $24.79 | $24.89 | $23.07 | 76,229 |
| 2021-01-14 | $24.91 | $25.02 | $24.75 | $24.85 | $23.03 | 70,669 |
| 2021-01-13 | $24.79 | $24.98 | $24.74 | $24.86 | $23.04 | 40,755 |
| 2021-01-12 | $24.80 | $24.80 | $24.60 | $24.70 | $22.89 | 64,670 |
| 2021-01-11 | $24.90 | $24.99 | $24.79 | $24.79 | $22.98 | 113,475 |
| 2021-01-08 | $24.96 | $25.06 | $24.91 | $24.99 | $23.16 | 48,854 |
| 2021-01-07 | $25.15 | $25.19 | $24.62 | $24.91 | $23.09 | 154,479 |
| 2021-01-06 | $25.46 | $25.48 | $24.94 | $25.22 | $23.38 | 59,542 |
| 2021-01-05 | $25.60 | $25.64 | $25.36 | $25.45 | $23.59 | 106,806 |
| 2021-01-04 | $25.86 | $25.90 | $25.52 | $25.63 | $23.76 | 55,937 |
| 2020-12-31 | $25.67 | $25.89 | $25.65 | $25.88 | $23.99 | 124,369 |
| 2020-12-30 | $25.54 | $25.64 | $25.51 | $25.63 | $23.76 | 39,907 |
| 2020-12-29 | $25.73 | $25.78 | $25.64 | $25.73 | $23.58 | 28,390 |
| 2020-12-28 | $25.69 | $25.73 | $25.66 | $25.72 | $23.57 | 21,424 |
| 2020-12-24 | $25.72 | $25.72 | $25.60 | $25.66 | $23.52 | 43,306 |
| 2020-12-23 | $25.71 | $25.71 | $25.52 | $25.68 | $23.54 | 33,156 |
| 2020-12-22 | $25.68 | $25.74 | $25.53 | $25.65 | $23.51 | 40,787 |
| 2020-12-21 | $25.58 | $25.77 | $25.58 | $25.65 | $23.51 | 40,851 |
| 2020-12-18 | $25.74 | $25.78 | $25.61 | $25.66 | $23.52 | 33,723 |
| 2020-12-17 | $25.63 | $25.75 | $25.59 | $25.70 | $23.56 | 58,386 |
| 2020-12-16 | $25.57 | $25.64 | $25.52 | $25.58 | $23.45 | 44,389 |
| 2020-12-15 | $25.60 | $25.69 | $25.50 | $25.59 | $23.45 | 62,616 |
| 2020-12-14 | $25.54 | $25.66 | $25.42 | $25.55 | $23.42 | 95,305 |
| 2020-12-11 | $25.47 | $25.53 | $25.45 | $25.52 | $23.39 | 26,345 |
| 2020-12-10 | $25.46 | $25.57 | $25.46 | $25.50 | $23.37 | 31,900 |
| 2020-12-09 | $25.56 | $25.58 | $25.45 | $25.51 | $23.38 | 48,323 |
| 2020-12-08 | $25.48 | $25.55 | $25.43 | $25.50 | $23.37 | 70,507 |
| 2020-12-07 | $25.51 | $25.53 | $25.45 | $25.45 | $23.33 | 21,702 |
| 2020-12-04 | $25.58 | $25.60 | $25.46 | $25.50 | $23.37 | 54,278 |
| 2020-12-03 | $25.48 | $25.58 | $25.46 | $25.54 | $23.41 | 103,453 |
| 2020-12-02 | $25.44 | $25.50 | $25.42 | $25.43 | $23.31 | 53,776 |
| 2020-12-01 | $25.45 | $25.50 | $25.42 | $25.45 | $23.33 | 38,362 |
| 2020-11-30 | $25.56 | $25.65 | $25.36 | $25.36 | $23.24 | 60,148 |
| 2020-11-27 | $25.65 | $25.68 | $25.58 | $25.59 | $23.45 | 69,603 |
| 2020-11-25 | $25.59 | $25.70 | $25.41 | $25.55 | $23.42 | 106,960 |
| 2020-11-24 | $25.70 | $25.78 | $25.60 | $25.68 | $23.54 | 205,331 |
| 2020-11-23 | $25.54 | $25.73 | $25.52 | $25.67 | $23.53 | 104,010 |
| 2020-11-20 | $25.47 | $25.56 | $25.45 | $25.52 | $23.39 | 65,355 |
| 2020-11-19 | $25.36 | $25.48 | $25.35 | $25.42 | $23.30 | 159,036 |
| 2020-11-18 | $25.19 | $25.42 | $25.17 | $25.30 | $23.19 | 209,039 |
| 2020-11-17 | $25.35 | $25.48 | $25.12 | $25.19 | $23.09 | 205,595 |
| 2020-11-16 | $25.39 | $25.56 | $25.32 | $25.34 | $23.23 | 123,369 |
| 2020-11-13 | $25.20 | $25.39 | $25.20 | $25.35 | $23.23 | 79,035 |
| 2020-11-12 | $25.15 | $25.21 | $25.11 | $25.18 | $23.08 | 72,816 |
| 2020-11-11 | $25.08 | $25.18 | $25.08 | $25.13 | $23.03 | 52,334 |
| 2020-11-10 | $25.15 | $25.16 | $25.08 | $25.10 | $23.01 | 38,837 |
| 2020-11-09 | $25.18 | $25.20 | $25.08 | $25.08 | $22.99 | 64,555 |
| 2020-11-06 | $25.19 | $25.19 | $25.03 | $25.03 | $22.94 | 18,111 |
| 2020-11-05 | $25.21 | $25.39 | $25.15 | $25.15 | $23.05 | 92,386 |
| 2020-11-04 | $25.04 | $25.19 | $24.97 | $25.13 | $23.03 | 101,369 |
| 2020-11-03 | $24.70 | $24.99 | $24.70 | $24.99 | $22.90 | 92,326 |
| 2020-11-02 | $25.03 | $25.06 | $24.69 | $24.70 | $22.64 | 70,386 |
| 2020-10-30 | $24.99 | $25.20 | $24.77 | $25.05 | $22.96 | 1,881,226 |
| 2020-10-29 | $24.97 | $25.10 | $24.78 | $24.95 | $22.87 | 375,626 |
| 2020-10-28 | $25.08 | $25.08 | $24.45 | $24.86 | $22.79 | 585,248 |
| 2020-10-27 | $25.15 | $25.45 | $25.09 | $25.15 | $23.05 | 786,152 |
| 2020-10-26 | $25.15 | $25.18 | $25.06 | $25.15 | $23.05 | 151,541 |
| 2020-10-23 | $25.17 | $25.24 | $25.01 | $25.22 | $23.12 | 159,634 |
| 2020-10-22 | $25.18 | $25.21 | $24.22 | $25.17 | $23.07 | 245,237 |
| 2020-10-21 | $25.40 | $25.45 | $25.12 | $25.15 | $23.05 | 317,328 |
Brookfield Finance Inc (BAMH) News Headlines
Recent Brookfield Finance Inc (BAMH) News
Similar Companies to Brookfield Finance Inc (BAMH) 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 | -- | -- | -- |