Brookfield Infrastructure Finance ULC (BIPH) Exchange: NYSE
Data as of Aug. 21, 2025
$16.80 ($-0.14) -0.83%
Brookfield Infrastructure Finance ULC - Daily Information
Click for more stock information on Brookfield Infrastructure Finance ULC.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $17.11 |
| Previous Close | $16.80 |
| High | $17.11 |
| Low | $16.69 |
| Adjusted Open | $17.11 |
| Previous Adjusted Close | $16.80 |
| Adjusted High | $17.11 |
| Adjusted Low | $16.69 |
About Brookfield Infrastructure Finance ULC (BIPH)
Brookfield Infrastructure Finance ULC
Invest in Brookfield Infrastructure Finance ULC (BIPH)
Historical Stock Data for Brookfield Infrastructure Finance ULC (BIPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $17.11 | $17.11 | $16.69 | $16.80 | $16.80 | 5,510 |
| 2025-07-31 | $16.93 | $17.13 | $16.76 | $16.94 | $16.94 | 32,574 |
| 2025-07-30 | $17.00 | $17.16 | $16.79 | $17.06 | $17.06 | 4,724 |
| 2025-07-29 | $16.93 | $17.10 | $16.90 | $17.05 | $17.05 | 10,997 |
| 2025-07-28 | $16.75 | $16.99 | $16.75 | $16.89 | $16.89 | 14,165 |
| 2025-07-25 | $16.75 | $16.99 | $16.75 | $16.85 | $16.85 | 8,961 |
| 2025-07-24 | $16.53 | $16.99 | $16.53 | $16.63 | $16.63 | 5,990 |
| 2025-07-23 | $16.50 | $16.71 | $16.50 | $16.65 | $16.65 | 4,567 |
| 2025-07-22 | $16.52 | $16.68 | $16.52 | $16.68 | $16.68 | 10,709 |
| 2025-07-21 | $16.58 | $16.65 | $16.50 | $16.50 | $16.50 | 5,351 |
| 2025-07-18 | $16.43 | $16.74 | $16.43 | $16.63 | $16.63 | 8,779 |
| 2025-07-17 | $16.30 | $17.04 | $16.30 | $16.49 | $16.49 | 14,459 |
| 2025-07-16 | $16.35 | $16.55 | $16.31 | $16.31 | $16.31 | 11,368 |
| 2025-07-15 | $16.42 | $16.51 | $16.36 | $16.45 | $16.45 | 6,479 |
| 2025-07-14 | $16.55 | $16.57 | $16.38 | $16.52 | $16.52 | 11,172 |
| 2025-07-11 | $16.54 | $16.60 | $16.42 | $16.52 | $16.52 | 8,191 |
| 2025-07-10 | $16.56 | $16.63 | $16.50 | $16.59 | $16.59 | 5,175 |
| 2025-07-09 | $16.55 | $16.57 | $16.42 | $16.57 | $16.57 | 4,752 |
| 2025-07-08 | $16.27 | $16.38 | $16.25 | $16.38 | $16.38 | 6,614 |
| 2025-07-07 | $16.32 | $16.44 | $16.13 | $16.36 | $16.36 | 7,530 |
| 2025-07-03 | $16.24 | $16.37 | $16.14 | $16.24 | $16.24 | 7,185 |
| 2025-07-02 | $16.03 | $16.24 | $16.03 | $16.24 | $16.24 | 15,657 |
| 2025-07-01 | $15.84 | $16.15 | $15.84 | $16.03 | $16.03 | 9,655 |
| 2025-06-30 | $16.26 | $16.58 | $15.81 | $15.86 | $15.86 | 74,858 |
| 2025-06-27 | $16.34 | $16.63 | $16.25 | $16.33 | $16.33 | 10,426 |
| 2025-06-26 | $16.60 | $16.63 | $16.40 | $16.44 | $16.44 | 3,764 |
| 2025-06-25 | $16.50 | $16.68 | $16.40 | $16.40 | $16.40 | 6,375 |
| 2025-06-24 | $16.31 | $16.77 | $16.31 | $16.68 | $16.68 | 14,494 |
| 2025-06-23 | $16.27 | $16.35 | $16.22 | $16.26 | $16.26 | 9,690 |
| 2025-06-20 | $16.24 | $16.33 | $16.20 | $16.28 | $16.28 | 8,664 |
| 2025-06-18 | $16.09 | $16.20 | $15.98 | $16.09 | $16.09 | 9,533 |
| 2025-06-17 | $16.12 | $16.12 | $15.91 | $16.02 | $16.02 | 5,530 |
| 2025-06-16 | $15.84 | $15.97 | $15.78 | $15.91 | $15.91 | 17,900 |
| 2025-06-13 | $15.89 | $15.94 | $15.84 | $15.85 | $15.85 | 7,346 |
| 2025-06-12 | $16.23 | $16.30 | $16.20 | $16.20 | $15.89 | 4,816 |
| 2025-06-11 | $16.33 | $16.37 | $16.20 | $16.20 | $15.89 | 6,520 |
| 2025-06-10 | $16.36 | $16.37 | $16.29 | $16.29 | $15.97 | 5,317 |
| 2025-06-09 | $16.36 | $16.37 | $16.06 | $16.20 | $15.89 | 11,451 |
| 2025-06-06 | $16.37 | $16.43 | $16.17 | $16.32 | $16.00 | 5,947 |
| 2025-06-05 | $16.37 | $16.50 | $16.36 | $16.36 | $16.04 | 9,386 |
| 2025-06-04 | $16.22 | $16.28 | $16.18 | $16.23 | $15.92 | 8,288 |
| 2025-06-03 | $15.98 | $16.27 | $15.98 | $16.11 | $15.80 | 18,226 |
| 2025-06-02 | $16.08 | $16.08 | $15.92 | $16.05 | $15.74 | 9,563 |
| 2025-05-30 | $16.01 | $16.43 | $15.99 | $16.13 | $15.82 | 23,859 |
| 2025-05-29 | $15.99 | $16.14 | $15.91 | $16.14 | $15.83 | 11,498 |
| 2025-05-28 | $16.07 | $16.22 | $16.01 | $16.17 | $15.86 | 4,144 |
| 2025-05-27 | $16.01 | $16.22 | $16.00 | $16.07 | $15.76 | 5,595 |
| 2025-05-23 | $15.84 | $15.95 | $15.84 | $15.90 | $15.59 | 12,861 |
| 2025-05-22 | $15.84 | $15.94 | $15.84 | $15.88 | $15.57 | 6,506 |
| 2025-05-21 | $16.06 | $16.24 | $15.83 | $15.84 | $15.53 | 11,277 |
| 2025-05-20 | $16.06 | $16.42 | $16.06 | $16.13 | $16.13 | 8,657 |
| 2025-05-19 | $16.00 | $16.07 | $15.99 | $16.03 | $16.03 | 6,715 |
| 2025-05-16 | $16.02 | $16.10 | $15.96 | $16.08 | $16.08 | 8,106 |
| 2025-05-15 | $16.16 | $16.16 | $15.96 | $16.12 | $16.12 | 11,254 |
| 2025-05-14 | $16.11 | $16.43 | $16.10 | $16.10 | $16.10 | 3,690 |
| 2025-05-13 | $16.04 | $16.31 | $16.04 | $16.13 | $16.13 | 5,929 |
| 2025-05-12 | $16.23 | $16.24 | $16.04 | $16.08 | $16.08 | 7,813 |
| 2025-05-09 | $16.21 | $16.26 | $16.02 | $16.02 | $16.02 | 9,545 |
| 2025-05-08 | $16.24 | $16.39 | $16.22 | $16.22 | $16.22 | 8,938 |
| 2025-05-07 | $16.18 | $16.32 | $16.18 | $16.23 | $16.23 | 2,810 |
| 2025-05-06 | $16.07 | $16.25 | $16.07 | $16.19 | $16.19 | 18,038 |
| 2025-05-05 | $16.19 | $16.30 | $16.19 | $16.21 | $16.21 | 6,430 |
| 2025-05-02 | $16.21 | $16.34 | $16.03 | $16.20 | $16.20 | 4,315 |
| 2025-05-01 | $16.11 | $16.17 | $15.73 | $15.98 | $15.98 | 15,885 |
| 2025-04-30 | $16.11 | $16.34 | $16.11 | $16.13 | $16.13 | 6,459 |
| 2025-04-29 | $16.16 | $16.35 | $16.11 | $16.25 | $16.25 | 13,034 |
| 2025-04-28 | $16.18 | $16.39 | $16.18 | $16.27 | $16.27 | 5,310 |
| 2025-04-25 | $16.41 | $16.41 | $16.15 | $16.36 | $16.36 | 12,728 |
| 2025-04-24 | $16.05 | $16.41 | $16.05 | $16.41 | $16.41 | 6,144 |
| 2025-04-23 | $15.99 | $16.28 | $15.99 | $16.09 | $16.09 | 15,491 |
| 2025-04-22 | $15.71 | $16.04 | $15.65 | $15.90 | $15.90 | 10,866 |
| 2025-04-21 | $15.66 | $16.22 | $15.55 | $15.74 | $15.74 | 13,403 |
| 2025-04-17 | $15.81 | $15.99 | $15.53 | $15.78 | $15.78 | 9,960 |
| 2025-04-16 | $15.73 | $15.98 | $15.56 | $15.65 | $15.65 | 7,496 |
| 2025-04-15 | $15.81 | $15.99 | $15.63 | $15.73 | $15.73 | 11,398 |
| 2025-04-14 | $15.95 | $15.95 | $15.57 | $15.74 | $15.74 | 26,595 |
| 2025-04-11 | $15.70 | $15.95 | $15.40 | $15.69 | $15.69 | 46,589 |
| 2025-04-10 | $16.10 | $16.20 | $15.60 | $15.76 | $15.76 | 20,658 |
| 2025-04-09 | $15.87 | $16.54 | $15.53 | $16.20 | $16.20 | 23,810 |
| 2025-04-08 | $15.93 | $16.31 | $15.93 | $15.96 | $15.96 | 17,558 |
| 2025-04-07 | $16.50 | $16.50 | $15.75 | $15.87 | $15.87 | 25,845 |
| 2025-04-04 | $16.65 | $16.70 | $16.32 | $16.66 | $16.66 | 15,541 |
| 2025-04-03 | $16.08 | $16.79 | $16.00 | $16.71 | $16.71 | 16,325 |
| 2025-04-02 | $16.76 | $16.91 | $16.61 | $16.84 | $16.84 | 17,881 |
| 2025-04-01 | $16.58 | $16.83 | $16.50 | $16.70 | $16.70 | 37,876 |
| 2025-03-31 | $17.00 | $17.05 | $16.48 | $16.48 | $16.48 | 66,500 |
| 2025-03-28 | $17.58 | $17.58 | $17.04 | $17.20 | $17.20 | 5,597 |
| 2025-03-27 | $17.70 | $17.72 | $17.18 | $17.46 | $17.46 | 18,796 |
| 2025-03-26 | $17.74 | $17.89 | $17.73 | $17.73 | $17.73 | 7,573 |
| 2025-03-25 | $17.70 | $17.90 | $17.70 | $17.88 | $17.88 | 5,854 |
| 2025-03-24 | $17.82 | $18.41 | $17.75 | $17.88 | $17.88 | 24,188 |
| 2025-03-21 | $17.85 | $18.01 | $17.80 | $18.00 | $18.00 | 3,830 |
| 2025-03-20 | $18.09 | $18.32 | $17.74 | $17.85 | $17.85 | 15,844 |
| 2025-03-19 | $18.12 | $18.39 | $17.70 | $18.05 | $18.05 | 19,229 |
| 2025-03-18 | $18.02 | $18.28 | $17.85 | $18.21 | $18.21 | 12,041 |
| 2025-03-17 | $17.76 | $18.10 | $17.76 | $18.02 | $18.02 | 18,833 |
| 2025-03-14 | $17.45 | $17.76 | $17.45 | $17.73 | $17.73 | 5,907 |
| 2025-03-13 | $17.71 | $17.90 | $17.54 | $17.84 | $17.53 | 8,699 |
| 2025-03-12 | $17.50 | $17.71 | $17.45 | $17.50 | $17.20 | 11,624 |
| 2025-03-11 | $17.69 | $17.75 | $17.50 | $17.50 | $17.20 | 14,191 |
| 2025-03-10 | $17.53 | $18.10 | $17.51 | $17.66 | $17.36 | 28,738 |
| 2025-03-07 | $17.90 | $18.18 | $17.59 | $17.61 | $17.61 | 16,083 |
| 2025-03-06 | $18.28 | $18.30 | $17.86 | $17.87 | $17.87 | 15,102 |
| 2025-03-05 | $18.30 | $18.30 | $17.96 | $18.16 | $18.16 | 12,098 |
| 2025-03-04 | $18.32 | $18.38 | $17.98 | $18.25 | $18.25 | 7,036 |
| 2025-03-03 | $18.50 | $18.52 | $18.32 | $18.39 | $18.39 | 6,249 |
| 2025-02-28 | $18.33 | $18.78 | $18.30 | $18.30 | $18.30 | 11,334 |
| 2025-02-27 | $18.35 | $18.61 | $18.35 | $18.42 | $18.42 | 8,229 |
| 2025-02-26 | $18.53 | $18.55 | $18.33 | $18.43 | $18.43 | 3,659 |
| 2025-02-25 | $18.45 | $18.69 | $18.35 | $18.50 | $18.50 | 8,513 |
| 2025-02-24 | $18.35 | $18.76 | $18.34 | $18.35 | $18.35 | 5,972 |
| 2025-02-21 | $18.31 | $18.70 | $18.29 | $18.47 | $18.47 | 10,469 |
| 2025-02-20 | $18.34 | $18.50 | $18.22 | $18.45 | $18.45 | 2,282 |
| 2025-02-19 | $18.15 | $18.50 | $18.15 | $18.47 | $18.47 | 7,987 |
| 2025-02-18 | $18.24 | $18.58 | $18.15 | $18.26 | $18.26 | 10,810 |
| 2025-02-14 | $18.44 | $18.95 | $18.10 | $18.34 | $18.34 | 11,361 |
| 2025-02-13 | $18.38 | $18.59 | $18.38 | $18.44 | $18.44 | 10,636 |
| 2025-02-12 | $18.84 | $19.00 | $18.20 | $18.39 | $18.39 | 37,845 |
| 2025-02-11 | $18.81 | $19.04 | $18.71 | $18.88 | $18.88 | 6,872 |
| 2025-02-10 | $19.29 | $19.30 | $19.02 | $19.02 | $19.02 | 4,924 |
| 2025-02-07 | $18.91 | $19.19 | $18.91 | $19.05 | $19.05 | 5,213 |
| 2025-02-06 | $19.17 | $19.23 | $19.01 | $19.04 | $19.04 | 4,009 |
| 2025-02-05 | $18.71 | $18.97 | $18.71 | $18.80 | $18.80 | 4,113 |
| 2025-02-04 | $18.52 | $18.75 | $18.52 | $18.68 | $18.68 | 12,335 |
| 2025-02-03 | $18.64 | $18.89 | $18.52 | $18.52 | $18.52 | 3,422 |
| 2025-01-31 | $18.87 | $18.93 | $18.35 | $18.41 | $18.41 | 23,611 |
| 2025-01-30 | $18.55 | $19.00 | $18.55 | $18.91 | $18.91 | 31,314 |
| 2025-01-29 | $18.35 | $19.10 | $18.35 | $18.59 | $18.59 | 4,160 |
| 2025-01-28 | $18.66 | $18.93 | $18.35 | $18.93 | $18.93 | 3,550 |
| 2025-01-27 | $18.50 | $19.11 | $18.50 | $18.77 | $18.77 | 20,788 |
| 2025-01-24 | $18.59 | $18.59 | $18.35 | $18.50 | $18.50 | 12,567 |
| 2025-01-23 | $18.45 | $18.58 | $18.45 | $18.47 | $18.47 | 7,807 |
| 2025-01-22 | $18.89 | $18.94 | $18.41 | $18.60 | $18.60 | 18,465 |
| 2025-01-21 | $18.30 | $18.98 | $18.27 | $18.76 | $18.76 | 29,129 |
| 2025-01-17 | $18.03 | $18.32 | $18.00 | $18.27 | $18.27 | 22,419 |
| 2025-01-16 | $18.40 | $18.40 | $17.92 | $18.00 | $18.00 | 63,957 |
| 2025-01-15 | $18.59 | $18.88 | $18.47 | $18.49 | $18.49 | 36,488 |
| 2025-01-14 | $18.36 | $18.53 | $18.14 | $18.30 | $18.30 | 20,493 |
| 2025-01-13 | $18.23 | $18.34 | $18.05 | $18.27 | $18.27 | 38,947 |
| 2025-01-10 | $18.48 | $18.57 | $18.12 | $18.23 | $18.23 | 50,770 |
| 2025-01-08 | $18.52 | $18.81 | $18.46 | $18.55 | $18.55 | 36,762 |
| 2025-01-07 | $18.64 | $18.86 | $18.25 | $18.39 | $18.39 | 44,663 |
| 2025-01-06 | $17.50 | $18.62 | $17.49 | $18.55 | $18.55 | 167,935 |
| 2025-01-03 | $17.21 | $17.41 | $17.21 | $17.30 | $17.30 | 9,158 |
| 2025-01-02 | $16.77 | $17.61 | $16.77 | $17.12 | $17.12 | 16,040 |
| 2024-12-31 | $17.01 | $17.20 | $16.57 | $16.66 | $16.66 | 112,313 |
| 2024-12-30 | $16.74 | $17.03 | $16.55 | $16.97 | $16.97 | 20,899 |
| 2024-12-27 | $16.75 | $16.86 | $16.59 | $16.82 | $16.82 | 29,289 |
| 2024-12-26 | $16.86 | $16.87 | $16.56 | $16.67 | $16.67 | 20,797 |
| 2024-12-24 | $17.18 | $17.18 | $16.54 | $16.76 | $16.76 | 28,009 |
| 2024-12-23 | $17.39 | $17.39 | $16.90 | $17.05 | $17.05 | 28,126 |
| 2024-12-20 | $17.22 | $17.45 | $17.04 | $17.28 | $17.28 | 11,592 |
| 2024-12-19 | $17.35 | $17.35 | $16.81 | $17.14 | $17.14 | 26,355 |
| 2024-12-18 | $17.30 | $17.50 | $16.93 | $17.44 | $17.44 | 74,457 |
| 2024-12-17 | $17.26 | $17.31 | $16.86 | $17.30 | $17.30 | 14,808 |
| 2024-12-16 | $17.20 | $17.36 | $16.99 | $17.27 | $17.27 | 16,463 |
| 2024-12-13 | $17.65 | $17.65 | $17.30 | $17.47 | $17.16 | 23,584 |
| 2024-12-12 | $17.82 | $17.87 | $17.56 | $17.67 | $17.36 | 29,240 |
| 2024-12-11 | $18.00 | $18.15 | $17.86 | $17.89 | $17.57 | 9,619 |
| 2024-12-10 | $17.95 | $18.16 | $17.82 | $17.93 | $17.61 | 12,162 |
| 2024-12-09 | $18.19 | $18.19 | $17.91 | $18.01 | $17.69 | 5,583 |
| 2024-12-06 | $18.18 | $18.30 | $17.88 | $18.14 | $17.82 | 6,754 |
| 2024-12-05 | $17.95 | $18.17 | $17.95 | $18.17 | $17.85 | 10,219 |
| 2024-12-04 | $18.05 | $18.09 | $17.87 | $17.95 | $17.63 | 8,743 |
| 2024-12-03 | $18.01 | $18.01 | $17.76 | $17.91 | $17.59 | 17,810 |
| 2024-12-02 | $18.26 | $18.53 | $17.89 | $18.01 | $17.69 | 28,035 |
| 2024-11-29 | $18.45 | $18.72 | $18.17 | $18.21 | $17.89 | 81,436 |
| 2024-11-27 | $18.23 | $18.48 | $18.03 | $18.41 | $18.08 | 10,216 |
| 2024-11-26 | $18.60 | $18.67 | $18.10 | $18.29 | $17.96 | 22,077 |
| 2024-11-25 | $18.92 | $18.92 | $18.48 | $18.60 | $18.27 | 25,815 |
| 2024-11-22 | $18.68 | $18.93 | $18.36 | $18.77 | $18.44 | 15,165 |
| 2024-11-21 | $18.73 | $18.77 | $18.61 | $18.65 | $18.32 | 15,762 |
| 2024-11-20 | $18.79 | $18.79 | $18.58 | $18.58 | $18.25 | 6,447 |
| 2024-11-19 | $19.12 | $19.25 | $18.79 | $18.79 | $18.46 | 5,755 |
| 2024-11-18 | $19.39 | $19.41 | $18.99 | $19.07 | $18.73 | 7,813 |
| 2024-11-15 | $19.85 | $19.85 | $19.35 | $19.39 | $19.05 | 6,995 |
| 2024-11-14 | $20.19 | $20.19 | $19.68 | $19.78 | $19.43 | 6,335 |
| 2024-11-13 | $20.06 | $20.18 | $19.71 | $19.99 | $19.63 | 22,990 |
| 2024-11-12 | $20.05 | $20.38 | $19.71 | $20.07 | $19.71 | 28,774 |
| 2024-11-11 | $20.28 | $20.28 | $20.00 | $20.07 | $19.71 | 6,336 |
| 2024-11-08 | $20.08 | $20.27 | $20.07 | $20.11 | $19.75 | 7,445 |
| 2024-11-07 | $20.48 | $20.48 | $19.86 | $19.87 | $19.52 | 6,672 |
| 2024-11-06 | $19.89 | $20.01 | $19.61 | $19.72 | $19.37 | 10,495 |
| 2024-11-05 | $19.38 | $20.15 | $19.34 | $20.06 | $19.70 | 4,571 |
| 2024-11-04 | $19.19 | $19.62 | $19.19 | $19.52 | $19.17 | 5,935 |
| 2024-11-01 | $19.52 | $19.60 | $19.09 | $19.12 | $19.12 | 6,941 |
| 2024-10-31 | $19.23 | $19.60 | $18.83 | $19.39 | $19.39 | 16,740 |
| 2024-10-30 | $19.40 | $19.79 | $19.40 | $19.40 | $19.40 | 9,057 |
| 2024-10-29 | $19.77 | $19.77 | $19.30 | $19.39 | $19.39 | 10,045 |
| 2024-10-28 | $19.59 | $19.87 | $19.59 | $19.79 | $19.79 | 4,510 |
| 2024-10-25 | $20.18 | $20.29 | $19.21 | $19.59 | $19.59 | 17,572 |
| 2024-10-24 | $19.81 | $19.91 | $19.51 | $19.80 | $19.80 | 3,503 |
| 2024-10-23 | $19.60 | $19.85 | $19.42 | $19.62 | $19.62 | 21,386 |
| 2024-10-22 | $19.06 | $19.68 | $19.02 | $19.63 | $19.63 | 19,480 |
| 2024-10-21 | $19.68 | $19.68 | $19.00 | $19.00 | $19.00 | 6,551 |
| 2024-10-18 | $19.70 | $19.82 | $19.52 | $19.59 | $19.59 | 2,844 |
| 2024-10-17 | $19.93 | $19.93 | $19.49 | $19.68 | $19.68 | 6,753 |
| 2024-10-16 | $19.57 | $19.93 | $19.51 | $19.93 | $19.93 | 7,084 |
| 2024-10-15 | $19.38 | $19.57 | $19.31 | $19.57 | $19.57 | 3,317 |
| 2024-10-14 | $19.33 | $19.37 | $19.10 | $19.27 | $19.27 | 8,838 |
| 2024-10-11 | $19.16 | $19.33 | $18.90 | $19.33 | $19.33 | 6,092 |
| 2024-10-10 | $18.93 | $19.01 | $18.93 | $19.01 | $19.01 | 1,131 |
| 2024-10-09 | $19.20 | $19.60 | $18.84 | $19.09 | $19.09 | 11,561 |
| 2024-10-08 | $19.39 | $19.39 | $19.03 | $19.20 | $19.20 | 3,080 |
| 2024-10-07 | $19.69 | $19.69 | $19.15 | $19.15 | $19.15 | 5,155 |
| 2024-10-04 | $19.74 | $19.88 | $19.61 | $19.69 | $19.69 | 5,279 |
| 2024-10-03 | $19.62 | $19.95 | $19.41 | $19.75 | $19.75 | 5,209 |
| 2024-10-02 | $19.81 | $19.85 | $19.39 | $19.53 | $19.53 | 5,541 |
| 2024-10-01 | $19.41 | $19.92 | $19.38 | $19.90 | $19.90 | 10,284 |
| 2024-09-30 | $19.60 | $19.81 | $19.25 | $19.25 | $19.25 | 31,820 |
| 2024-09-27 | $19.96 | $19.97 | $19.50 | $19.50 | $19.50 | 21,815 |
| 2024-09-26 | $20.80 | $20.80 | $19.79 | $19.85 | $19.85 | 36,561 |
| 2024-09-25 | $20.57 | $20.79 | $20.57 | $20.79 | $20.79 | 7,189 |
| 2024-09-24 | $20.29 | $20.58 | $20.29 | $20.41 | $20.41 | 4,361 |
| 2024-09-23 | $20.55 | $20.58 | $20.06 | $20.29 | $20.29 | 5,845 |
| 2024-09-20 | $20.43 | $20.52 | $20.19 | $20.40 | $20.40 | 16,971 |
| 2024-09-19 | $19.90 | $20.43 | $19.90 | $20.43 | $20.43 | 26,176 |
| 2024-09-18 | $19.37 | $20.00 | $19.33 | $19.73 | $19.73 | 37,964 |
| 2024-09-17 | $19.10 | $19.35 | $19.08 | $19.29 | $19.29 | 10,904 |
| 2024-09-16 | $19.05 | $19.23 | $18.82 | $19.14 | $19.14 | 13,319 |
| 2024-09-13 | $19.14 | $19.21 | $18.71 | $19.02 | $19.02 | 10,072 |
| 2024-09-12 | $19.00 | $19.33 | $18.94 | $19.33 | $19.02 | 25,343 |
| 2024-09-11 | $18.99 | $19.00 | $18.89 | $18.95 | $18.64 | 10,297 |
| 2024-09-10 | $18.92 | $19.00 | $18.89 | $18.99 | $18.69 | 14,266 |
| 2024-09-09 | $18.83 | $19.00 | $18.81 | $19.00 | $18.69 | 8,051 |
| 2024-09-06 | $18.85 | $18.94 | $18.72 | $18.87 | $18.56 | 13,071 |
| 2024-09-05 | $18.54 | $18.82 | $18.53 | $18.82 | $18.52 | 9,392 |
| 2024-09-04 | $18.30 | $18.54 | $18.28 | $18.54 | $18.24 | 4,672 |
| 2024-09-03 | $18.26 | $18.35 | $18.15 | $18.23 | $17.94 | 10,245 |
| 2024-08-30 | $18.90 | $18.90 | $18.15 | $18.22 | $17.93 | 32,887 |
| 2024-08-29 | $18.98 | $18.98 | $18.83 | $18.85 | $18.55 | 4,042 |
| 2024-08-28 | $18.95 | $18.99 | $18.87 | $18.98 | $18.67 | 2,814 |
| 2024-08-27 | $18.83 | $18.95 | $18.80 | $18.87 | $18.56 | 3,382 |
| 2024-08-26 | $18.91 | $19.00 | $18.60 | $18.81 | $18.51 | 14,702 |
| 2024-08-23 | $18.63 | $18.89 | $18.63 | $18.87 | $18.56 | 4,093 |
| 2024-08-22 | $18.55 | $18.59 | $18.37 | $18.55 | $18.25 | 3,881 |
| 2024-08-21 | $18.31 | $18.71 | $18.31 | $18.55 | $18.25 | 8,242 |
| 2024-08-20 | $18.09 | $18.31 | $18.09 | $18.30 | $18.00 | 2,758 |
| 2024-08-19 | $18.13 | $18.27 | $18.06 | $18.09 | $17.80 | 7,000 |
| 2024-08-16 | $18.01 | $18.01 | $17.76 | $18.00 | $17.71 | 9,110 |
| 2024-08-15 | $18.00 | $18.12 | $18.00 | $18.01 | $17.72 | 13,164 |
| 2024-08-14 | $17.77 | $18.00 | $17.70 | $18.00 | $17.71 | 5,455 |
| 2024-08-13 | $17.49 | $17.77 | $17.34 | $17.77 | $17.48 | 5,961 |
| 2024-08-12 | $17.51 | $17.58 | $17.33 | $17.40 | $17.12 | 3,029 |
| 2024-08-09 | $17.59 | $17.64 | $17.42 | $17.45 | $17.17 | 6,560 |
| 2024-08-08 | $17.57 | $17.62 | $17.40 | $17.55 | $17.27 | 9,081 |
| 2024-08-07 | $17.46 | $17.55 | $17.35 | $17.47 | $17.19 | 16,305 |
| 2024-08-06 | $17.62 | $17.71 | $17.24 | $17.56 | $17.28 | 19,029 |
| 2024-08-05 | $17.62 | $17.78 | $17.33 | $17.44 | $17.16 | 7,539 |
| 2024-08-02 | $17.43 | $17.73 | $17.43 | $17.67 | $17.38 | 7,297 |
| 2024-08-01 | $17.23 | $17.51 | $17.22 | $17.51 | $17.23 | 14,578 |
| 2024-07-31 | $17.45 | $17.45 | $17.09 | $17.13 | $16.85 | 24,575 |
| 2024-07-30 | $17.53 | $17.53 | $17.24 | $17.47 | $17.19 | 5,120 |
| 2024-07-29 | $17.43 | $17.50 | $17.27 | $17.45 | $17.17 | 5,563 |
| 2024-07-26 | $17.69 | $17.69 | $17.42 | $17.47 | $17.19 | 7,077 |
| 2024-07-25 | $17.49 | $17.68 | $17.40 | $17.50 | $17.22 | 5,569 |
| 2024-07-24 | $17.84 | $17.84 | $17.32 | $17.32 | $17.04 | 10,409 |
| 2024-07-23 | $18.08 | $18.08 | $17.70 | $17.73 | $17.44 | 3,782 |
| 2024-07-22 | $18.12 | $18.17 | $17.95 | $18.10 | $17.81 | 6,691 |
| 2024-07-19 | $17.88 | $18.08 | $17.75 | $18.05 | $17.76 | 7,384 |
| 2024-07-18 | $18.04 | $18.05 | $17.70 | $17.88 | $17.59 | 3,398 |
| 2024-07-17 | $18.05 | $18.12 | $17.99 | $18.00 | $17.71 | 5,953 |
| 2024-07-16 | $18.04 | $18.11 | $18.02 | $18.07 | $17.78 | 5,056 |
| 2024-07-15 | $18.02 | $18.07 | $17.89 | $17.92 | $17.63 | 4,368 |
| 2024-07-12 | $17.93 | $18.07 | $17.93 | $17.95 | $17.66 | 2,657 |
| 2024-07-11 | $17.68 | $17.91 | $17.66 | $17.77 | $17.48 | 12,837 |
| 2024-07-10 | $17.54 | $17.68 | $17.16 | $17.68 | $17.39 | 38,359 |
| 2024-07-09 | $17.96 | $17.98 | $17.45 | $17.45 | $17.17 | 10,888 |
| 2024-07-08 | $18.20 | $18.20 | $17.83 | $17.83 | $17.54 | 12,950 |
| 2024-07-05 | $18.14 | $18.19 | $18.06 | $18.16 | $17.87 | 10,531 |
| 2024-07-03 | $17.93 | $18.11 | $17.83 | $18.11 | $17.82 | 5,694 |
| 2024-07-02 | $17.91 | $17.93 | $17.68 | $17.82 | $17.53 | 5,501 |
| 2024-07-01 | $17.81 | $17.95 | $17.72 | $17.86 | $17.57 | 9,134 |
| 2024-06-28 | $18.05 | $18.05 | $17.51 | $17.65 | $17.36 | 13,096 |
| 2024-06-27 | $17.96 | $18.19 | $17.89 | $17.90 | $17.61 | 3,973 |
| 2024-06-26 | $17.56 | $17.85 | $17.51 | $17.85 | $17.57 | 11,789 |
| 2024-06-25 | $17.48 | $17.50 | $17.26 | $17.49 | $17.21 | 13,813 |
| 2024-06-24 | $17.25 | $17.52 | $17.24 | $17.48 | $17.20 | 10,557 |
| 2024-06-21 | $17.03 | $17.17 | $16.95 | $17.15 | $16.87 | 13,206 |
| 2024-06-20 | $17.08 | $17.22 | $16.94 | $17.03 | $16.75 | 12,626 |
| 2024-06-18 | $17.09 | $17.22 | $16.99 | $17.14 | $16.86 | 11,538 |
| 2024-06-17 | $17.36 | $17.36 | $16.90 | $17.08 | $16.80 | 20,478 |
| 2024-06-14 | $17.65 | $17.94 | $17.27 | $17.27 | $16.99 | 5,285 |
| 2024-06-13 | $17.91 | $18.15 | $17.73 | $17.91 | $17.31 | 7,697 |
| 2024-06-12 | $18.13 | $18.36 | $17.97 | $18.03 | $17.42 | 17,496 |
| 2024-06-11 | $17.97 | $18.05 | $17.81 | $17.88 | $17.27 | 12,864 |
| 2024-06-10 | $17.93 | $18.00 | $17.73 | $17.88 | $17.28 | 4,673 |
| 2024-06-07 | $17.95 | $18.00 | $17.65 | $17.83 | $17.23 | 17,136 |
| 2024-06-06 | $17.71 | $17.99 | $17.71 | $17.99 | $17.38 | 7,193 |
| 2024-06-05 | $17.81 | $17.88 | $17.50 | $17.71 | $17.12 | 5,395 |
| 2024-06-04 | $17.84 | $17.88 | $17.74 | $17.81 | $17.21 | 9,077 |
| 2024-06-03 | $17.65 | $17.77 | $17.27 | $17.70 | $17.10 | 4,612 |
| 2024-05-31 | $17.09 | $17.45 | $17.09 | $17.45 | $17.45 | 14,605 |
| 2024-05-30 | $16.89 | $17.15 | $16.89 | $16.92 | $16.92 | 7,934 |
| 2024-05-29 | $17.21 | $17.21 | $16.80 | $16.89 | $16.89 | 28,998 |
| 2024-05-28 | $17.25 | $17.36 | $17.18 | $17.21 | $17.21 | 10,733 |
| 2024-05-24 | $17.18 | $17.22 | $17.00 | $17.15 | $17.15 | 10,660 |
| 2024-05-23 | $17.26 | $17.26 | $16.90 | $17.05 | $17.05 | 13,931 |
| 2024-05-22 | $17.47 | $17.47 | $17.11 | $17.15 | $17.15 | 12,807 |
| 2024-05-21 | $17.73 | $17.81 | $17.28 | $17.42 | $17.42 | 15,639 |
| 2024-05-20 | $17.46 | $17.68 | $17.37 | $17.64 | $17.64 | 2,889 |
| 2024-05-17 | $17.32 | $17.48 | $17.23 | $17.41 | $17.41 | 4,904 |
| 2024-05-16 | $17.61 | $17.71 | $17.29 | $17.36 | $17.36 | 6,030 |
| 2024-05-15 | $17.45 | $17.62 | $17.45 | $17.47 | $17.47 | 12,848 |
| 2024-05-14 | $17.45 | $17.50 | $17.13 | $17.26 | $17.26 | 11,165 |
| 2024-05-13 | $17.43 | $17.48 | $17.20 | $17.46 | $17.46 | 5,632 |
| 2024-05-10 | $17.45 | $17.56 | $17.14 | $17.33 | $17.33 | 3,152 |
| 2024-05-09 | $17.29 | $17.40 | $17.12 | $17.38 | $17.38 | 17,268 |
| 2024-05-08 | $17.74 | $17.74 | $17.02 | $17.25 | $17.25 | 21,945 |
| 2024-05-07 | $17.86 | $17.86 | $17.78 | $17.78 | $17.78 | 3,248 |
| 2024-05-06 | $17.55 | $17.81 | $17.52 | $17.79 | $17.79 | 7,504 |
| 2024-05-03 | $17.44 | $17.56 | $17.33 | $17.55 | $17.55 | 3,892 |
| 2024-05-02 | $17.25 | $17.38 | $16.93 | $17.29 | $17.29 | 11,966 |
| 2024-05-01 | $17.22 | $17.22 | $16.89 | $17.02 | $17.02 | 7,446 |
| 2024-04-30 | $17.29 | $17.29 | $16.77 | $17.04 | $17.04 | 16,305 |
| 2024-04-29 | $17.25 | $17.37 | $17.10 | $17.27 | $17.27 | 7,928 |
| 2024-04-26 | $17.25 | $17.46 | $17.10 | $17.10 | $17.10 | 9,753 |
| 2024-04-25 | $17.32 | $17.32 | $16.94 | $17.30 | $17.30 | 5,030 |
| 2024-04-24 | $17.44 | $17.47 | $17.33 | $17.37 | $17.37 | 5,721 |
| 2024-04-23 | $16.99 | $17.46 | $16.99 | $17.46 | $17.46 | 10,442 |
| 2024-04-22 | $16.94 | $17.09 | $16.94 | $16.95 | $16.95 | 7,345 |
| 2024-04-19 | $16.87 | $17.16 | $16.87 | $16.95 | $16.95 | 5,106 |
| 2024-04-18 | $17.19 | $17.19 | $16.84 | $16.85 | $16.85 | 12,242 |
| 2024-04-17 | $17.02 | $17.18 | $16.90 | $17.09 | $17.09 | 15,086 |
| 2024-04-16 | $17.02 | $17.22 | $16.69 | $16.90 | $16.90 | 6,137 |
| 2024-04-15 | $17.53 | $17.53 | $16.65 | $16.90 | $16.90 | 19,282 |
| 2024-04-12 | $17.46 | $17.53 | $17.11 | $17.42 | $17.42 | 9,368 |
| 2024-04-11 | $17.97 | $17.97 | $17.26 | $17.35 | $17.35 | 30,981 |
| 2024-04-10 | $18.45 | $18.45 | $17.74 | $17.79 | $17.79 | 7,899 |
| 2024-04-09 | $18.75 | $18.75 | $18.47 | $18.48 | $18.48 | 3,703 |
| 2024-04-08 | $18.99 | $18.99 | $18.63 | $18.63 | $18.63 | 3,949 |
| 2024-04-05 | $18.81 | $18.95 | $18.68 | $18.89 | $18.89 | 8,482 |
| 2024-04-04 | $18.77 | $18.98 | $18.69 | $18.69 | $18.69 | 3,766 |
| 2024-04-03 | $18.66 | $18.73 | $18.02 | $18.71 | $18.71 | 31,728 |
| 2024-04-02 | $18.74 | $18.74 | $18.38 | $18.62 | $18.62 | 5,119 |
| 2024-04-01 | $18.52 | $18.78 | $18.52 | $18.78 | $18.78 | 12,066 |
| 2024-03-28 | $18.84 | $19.05 | $18.40 | $18.41 | $18.41 | 45,936 |
| 2024-03-27 | $19.14 | $19.14 | $18.60 | $18.82 | $18.82 | 12,754 |
| 2024-03-26 | $18.78 | $18.99 | $18.63 | $18.98 | $18.98 | 3,677 |
| 2024-03-25 | $18.77 | $18.81 | $18.63 | $18.63 | $18.63 | 2,604 |
| 2024-03-22 | $19.25 | $19.25 | $18.64 | $18.73 | $18.73 | 7,247 |
| 2024-03-21 | $19.28 | $19.37 | $19.10 | $19.14 | $19.14 | 11,966 |
| 2024-03-20 | $18.75 | $19.33 | $18.71 | $19.14 | $19.14 | 13,445 |
| 2024-03-19 | $18.77 | $18.85 | $18.72 | $18.83 | $18.83 | 19,318 |
| 2024-03-18 | $18.97 | $19.00 | $18.71 | $18.77 | $18.77 | 8,828 |
| 2024-03-15 | $19.03 | $19.04 | $18.82 | $18.84 | $18.84 | 9,774 |
| 2024-03-14 | $19.26 | $19.26 | $18.86 | $18.95 | $18.95 | 18,962 |
| 2024-03-13 | $19.40 | $19.50 | $19.27 | $19.48 | $19.16 | 13,907 |
| 2024-03-12 | $19.45 | $19.45 | $18.90 | $19.40 | $19.09 | 6,386 |
| 2024-03-11 | $19.40 | $19.45 | $18.93 | $19.43 | $19.11 | 7,832 |
| 2024-03-08 | $19.41 | $19.41 | $19.26 | $19.34 | $19.03 | 4,517 |
| 2024-03-07 | $19.58 | $19.62 | $19.14 | $19.22 | $18.91 | 9,608 |
| 2024-03-06 | $19.08 | $19.45 | $18.89 | $19.27 | $18.96 | 8,210 |
| 2024-03-05 | $18.90 | $19.18 | $18.75 | $18.88 | $18.57 | 7,242 |
| 2024-03-04 | $18.92 | $18.95 | $18.74 | $18.78 | $18.48 | 5,575 |
| 2024-03-01 | $19.27 | $19.27 | $18.52 | $18.88 | $18.88 | 25,367 |
| 2024-02-29 | $18.31 | $19.35 | $18.31 | $19.35 | $19.35 | 36,882 |
| 2024-02-28 | $18.35 | $18.35 | $18.23 | $18.26 | $18.26 | 4,470 |
| 2024-02-27 | $18.42 | $18.44 | $17.87 | $18.32 | $18.32 | 6,598 |
| 2024-02-26 | $18.26 | $18.37 | $18.04 | $18.32 | $18.32 | 13,979 |
| 2024-02-23 | $17.93 | $18.23 | $17.93 | $18.18 | $18.18 | 9,030 |
| 2024-02-22 | $17.62 | $17.90 | $17.62 | $17.82 | $17.82 | 4,598 |
| 2024-02-21 | $17.26 | $17.62 | $17.13 | $17.62 | $17.62 | 9,225 |
| 2024-02-20 | $17.00 | $17.38 | $16.91 | $17.08 | $17.08 | 12,053 |
| 2024-02-16 | $16.81 | $17.44 | $16.81 | $16.91 | $16.91 | 9,377 |
| 2024-02-15 | $16.91 | $17.14 | $16.91 | $17.00 | $17.00 | 5,883 |
| 2024-02-14 | $17.14 | $17.50 | $16.62 | $16.83 | $16.83 | 26,051 |
| 2024-02-13 | $17.58 | $17.58 | $17.01 | $17.08 | $17.08 | 6,699 |
| 2024-02-12 | $18.60 | $18.60 | $17.73 | $17.86 | $17.86 | 11,374 |
| 2024-02-09 | $17.98 | $18.25 | $17.91 | $18.22 | $18.22 | 10,661 |
| 2024-02-08 | $18.10 | $18.10 | $17.85 | $18.09 | $18.09 | 6,729 |
| 2024-02-07 | $18.42 | $18.42 | $17.75 | $17.75 | $17.75 | 3,304 |
| 2024-02-06 | $17.81 | $17.82 | $17.59 | $17.64 | $17.64 | 6,665 |
| 2024-02-05 | $17.98 | $17.98 | $17.50 | $17.76 | $17.76 | 9,173 |
| 2024-02-02 | $17.89 | $17.97 | $17.82 | $17.82 | $17.82 | 2,703 |
| 2024-02-01 | $17.71 | $18.55 | $17.71 | $18.05 | $18.05 | 5,552 |
| 2024-01-31 | $18.16 | $18.16 | $17.56 | $17.65 | $17.65 | 26,046 |
| 2024-01-30 | $18.40 | $18.59 | $18.11 | $18.17 | $18.17 | 8,902 |
| 2024-01-29 | $18.40 | $18.40 | $17.95 | $18.01 | $18.01 | 10,320 |
| 2024-01-26 | $18.05 | $18.40 | $17.85 | $18.03 | $18.03 | 14,679 |
| 2024-01-25 | $17.57 | $18.01 | $17.57 | $17.98 | $17.98 | 13,596 |
| 2024-01-24 | $17.95 | $17.95 | $17.58 | $17.60 | $17.60 | 2,151 |
| 2024-01-23 | $17.91 | $17.93 | $17.74 | $17.75 | $17.75 | 3,749 |
| 2024-01-22 | $17.52 | $17.93 | $17.52 | $17.93 | $17.93 | 8,524 |
| 2024-01-19 | $17.39 | $17.57 | $17.13 | $17.57 | $17.57 | 7,322 |
| 2024-01-18 | $17.24 | $17.45 | $16.88 | $17.37 | $17.37 | 21,863 |
| 2024-01-17 | $17.33 | $17.50 | $17.17 | $17.29 | $17.29 | 12,606 |
| 2024-01-16 | $17.64 | $17.66 | $17.45 | $17.56 | $17.56 | 9,250 |
| 2024-01-12 | $17.51 | $17.72 | $17.50 | $17.67 | $17.67 | 11,093 |
| 2024-01-11 | $17.17 | $17.69 | $17.10 | $17.51 | $17.51 | 9,786 |
| 2024-01-10 | $17.10 | $17.40 | $17.00 | $17.23 | $17.23 | 15,768 |
| 2024-01-09 | $16.80 | $17.00 | $16.80 | $17.00 | $17.00 | 8,003 |
| 2024-01-08 | $16.56 | $16.92 | $16.46 | $16.92 | $16.92 | 10,082 |
| 2024-01-05 | $16.75 | $16.75 | $16.33 | $16.46 | $16.46 | 6,602 |
| 2024-01-04 | $16.65 | $16.65 | $16.43 | $16.43 | $16.43 | 3,222 |
| 2024-01-03 | $16.75 | $16.75 | $16.40 | $16.50 | $16.50 | 11,260 |
| 2024-01-02 | $16.76 | $16.99 | $16.41 | $16.44 | $16.44 | 6,851 |
| 2023-12-29 | $16.90 | $16.90 | $16.45 | $16.78 | $16.78 | 5,873 |
| 2023-12-28 | $16.79 | $16.96 | $16.79 | $16.84 | $16.84 | 4,326 |
| 2023-12-27 | $16.54 | $16.93 | $16.54 | $16.68 | $16.68 | 13,389 |
| 2023-12-26 | $16.85 | $17.00 | $16.45 | $16.71 | $16.71 | 18,137 |
| 2023-12-22 | $17.00 | $17.00 | $16.51 | $16.85 | $16.85 | 9,317 |
| 2023-12-21 | $16.84 | $17.00 | $16.84 | $17.00 | $17.00 | 8,572 |
| 2023-12-20 | $16.75 | $16.96 | $16.75 | $16.92 | $16.92 | 8,032 |
| 2023-12-19 | $16.37 | $16.70 | $16.34 | $16.45 | $16.45 | 8,063 |
| 2023-12-18 | $16.30 | $16.70 | $16.18 | $16.29 | $16.29 | 8,099 |
| 2023-12-15 | $16.49 | $16.90 | $16.46 | $16.47 | $16.47 | 12,686 |
| 2023-12-14 | $16.27 | $16.84 | $16.27 | $16.65 | $16.65 | 21,870 |
| 2023-12-13 | $16.42 | $16.75 | $16.39 | $16.56 | $16.25 | 7,211 |
| 2023-12-12 | $16.20 | $16.35 | $16.20 | $16.31 | $16.01 | 7,127 |
| 2023-12-11 | $16.02 | $16.25 | $15.94 | $15.98 | $15.69 | 13,725 |
| 2023-12-08 | $16.10 | $16.50 | $15.86 | $15.86 | $15.57 | 10,939 |
| 2023-12-07 | $16.55 | $16.63 | $16.24 | $16.24 | $15.94 | 15,612 |
| 2023-12-06 | $16.35 | $16.45 | $16.20 | $16.33 | $16.03 | 12,593 |
| 2023-12-05 | $16.13 | $16.50 | $16.13 | $16.21 | $15.91 | 7,865 |
| 2023-12-04 | $16.41 | $16.53 | $16.05 | $16.18 | $15.88 | 14,602 |
| 2023-12-01 | $16.32 | $16.50 | $15.68 | $16.50 | $16.20 | 12,966 |
| 2023-11-30 | $15.80 | $16.27 | $15.62 | $16.27 | $15.97 | 43,809 |
| 2023-11-29 | $15.55 | $15.79 | $15.30 | $15.56 | $15.27 | 9,597 |
| 2023-11-28 | $15.25 | $15.70 | $15.25 | $15.31 | $15.02 | 8,358 |
| 2023-11-27 | $15.35 | $15.50 | $15.07 | $15.16 | $14.88 | 14,298 |
| 2023-11-24 | $15.38 | $15.53 | $15.36 | $15.53 | $15.24 | 3,331 |
| 2023-11-22 | $15.76 | $15.95 | $15.44 | $15.55 | $15.55 | 9,045 |
| 2023-11-21 | $15.70 | $15.99 | $15.55 | $15.69 | $15.69 | 5,640 |
| 2023-11-20 | $15.99 | $16.02 | $15.53 | $15.83 | $15.83 | 18,788 |
| 2023-11-17 | $15.75 | $16.00 | $15.75 | $15.98 | $15.98 | 7,938 |
| 2023-11-16 | $15.88 | $16.00 | $15.78 | $15.82 | $15.82 | 7,522 |
| 2023-11-15 | $15.91 | $15.93 | $15.85 | $15.90 | $15.90 | 8,505 |
| 2023-11-14 | $15.52 | $16.28 | $15.52 | $15.61 | $15.61 | 14,203 |
| 2023-11-13 | $15.16 | $15.41 | $15.05 | $15.32 | $15.32 | 12,599 |
| 2023-11-10 | $15.66 | $15.85 | $15.18 | $15.18 | $15.18 | 12,254 |
| 2023-11-09 | $16.28 | $16.28 | $15.71 | $15.71 | $15.71 | 3,621 |
| 2023-11-08 | $16.02 | $16.50 | $16.02 | $16.17 | $16.17 | 3,643 |
| 2023-11-07 | $16.60 | $16.75 | $16.10 | $16.10 | $16.10 | 7,407 |
| 2023-11-06 | $16.75 | $16.75 | $16.44 | $16.57 | $16.57 | 8,880 |
| 2023-11-03 | $16.06 | $16.94 | $16.06 | $16.76 | $16.76 | 20,509 |
| 2023-11-02 | $15.75 | $16.08 | $15.61 | $16.05 | $16.05 | 13,134 |
| 2023-11-01 | $15.13 | $15.40 | $15.13 | $15.35 | $15.35 | 4,715 |
| 2023-10-31 | $15.20 | $15.30 | $14.60 | $15.29 | $15.29 | 26,651 |
| 2023-10-30 | $14.95 | $15.32 | $14.71 | $14.73 | $14.73 | 11,152 |
| 2023-10-27 | $15.09 | $15.15 | $14.80 | $14.80 | $14.80 | 15,830 |
| 2023-10-26 | $15.15 | $15.15 | $15.03 | $15.06 | $15.06 | 4,394 |
| 2023-10-25 | $15.32 | $15.56 | $15.08 | $15.37 | $15.37 | 6,436 |
| 2023-10-24 | $15.39 | $15.62 | $15.27 | $15.36 | $15.36 | 4,596 |
| 2023-10-23 | $15.19 | $15.66 | $15.18 | $15.34 | $15.34 | 7,127 |
| 2023-10-20 | $15.45 | $15.60 | $15.15 | $15.16 | $15.16 | 2,963 |
| 2023-10-19 | $15.67 | $15.85 | $15.32 | $15.32 | $15.32 | 9,416 |
| 2023-10-18 | $15.68 | $15.79 | $15.50 | $15.76 | $15.76 | 7,805 |
| 2023-10-17 | $15.80 | $15.97 | $15.50 | $15.62 | $15.62 | 16,337 |
| 2023-10-16 | $15.96 | $15.96 | $15.66 | $15.85 | $15.85 | 10,529 |
| 2023-10-13 | $15.80 | $16.00 | $15.80 | $15.98 | $15.98 | 12,901 |
| 2023-10-12 | $15.85 | $15.90 | $15.76 | $15.76 | $15.76 | 4,306 |
| 2023-10-11 | $15.61 | $15.97 | $15.39 | $15.96 | $15.96 | 10,545 |
| 2023-10-10 | $15.40 | $15.62 | $15.37 | $15.61 | $15.61 | 8,472 |
| 2023-10-09 | $15.32 | $15.43 | $15.14 | $15.40 | $15.40 | 3,189 |
| 2023-10-06 | $15.00 | $15.46 | $15.00 | $15.45 | $15.45 | 8,806 |
| 2023-10-05 | $15.28 | $15.61 | $15.03 | $15.08 | $15.08 | 8,657 |
| 2023-10-04 | $15.34 | $15.55 | $14.95 | $15.41 | $15.41 | 14,737 |
| 2023-10-03 | $15.95 | $15.95 | $15.20 | $15.43 | $15.43 | 16,957 |
| 2023-10-02 | $16.53 | $16.53 | $16.02 | $16.12 | $16.12 | 6,010 |
| 2023-09-29 | $16.86 | $16.91 | $16.41 | $16.69 | $16.69 | 18,850 |
| 2023-09-28 | $16.38 | $16.93 | $16.15 | $16.79 | $16.79 | 9,001 |
| 2023-09-27 | $16.60 | $16.60 | $16.20 | $16.28 | $16.28 | 9,324 |
| 2023-09-26 | $16.14 | $16.64 | $16.02 | $16.21 | $16.21 | 18,838 |
| 2023-09-25 | $16.19 | $16.25 | $16.08 | $16.13 | $16.13 | 6,260 |
| 2023-09-22 | $16.08 | $16.40 | $16.08 | $16.40 | $16.40 | 1,783 |
| 2023-09-21 | $16.21 | $16.23 | $16.08 | $16.12 | $16.12 | 3,534 |
| 2023-09-20 | $16.38 | $16.55 | $16.31 | $16.42 | $16.42 | 6,705 |
| 2023-09-19 | $16.51 | $16.60 | $16.20 | $16.50 | $16.50 | 10,570 |
| 2023-09-18 | $16.39 | $16.39 | $16.06 | $16.26 | $16.26 | 5,095 |
| 2023-09-15 | $16.49 | $16.49 | $16.01 | $16.40 | $16.40 | 7,907 |
| 2023-09-14 | $16.38 | $16.51 | $15.95 | $16.43 | $16.43 | 17,132 |
| 2023-09-13 | $16.72 | $16.72 | $16.46 | $16.62 | $16.31 | 10,866 |
| 2023-09-12 | $16.78 | $16.97 | $16.64 | $16.72 | $16.41 | 4,739 |
| 2023-09-11 | $16.79 | $16.79 | $16.61 | $16.73 | $16.42 | 4,252 |
| 2023-09-08 | $16.73 | $16.88 | $16.64 | $16.70 | $16.70 | 4,682 |
| 2023-09-07 | $16.63 | $16.95 | $16.63 | $16.74 | $16.74 | 16,553 |
| 2023-09-06 | $16.93 | $16.98 | $16.74 | $16.80 | $16.80 | 6,390 |
| 2023-09-05 | $17.25 | $17.25 | $16.87 | $16.87 | $16.87 | 9,936 |
| 2023-09-01 | $17.25 | $17.48 | $17.25 | $17.29 | $17.29 | 7,478 |
| 2023-08-31 | $16.84 | $17.58 | $16.84 | $17.23 | $17.23 | 61,051 |
| 2023-08-30 | $17.01 | $17.12 | $16.83 | $16.87 | $16.87 | 5,262 |
| 2023-08-29 | $16.90 | $17.07 | $16.83 | $16.90 | $16.90 | 13,167 |
| 2023-08-28 | $17.04 | $17.06 | $16.97 | $16.99 | $16.99 | 4,579 |
| 2023-08-25 | $16.87 | $17.02 | $16.87 | $17.02 | $17.02 | 1,607 |
| 2023-08-24 | $16.89 | $17.06 | $16.68 | $17.06 | $17.06 | 7,051 |
| 2023-08-23 | $16.93 | $17.32 | $16.88 | $16.89 | $16.89 | 21,966 |
| 2023-08-22 | $17.00 | $17.10 | $16.94 | $16.98 | $16.98 | 11,505 |
| 2023-08-21 | $17.41 | $17.41 | $17.00 | $17.08 | $17.08 | 6,278 |
| 2023-08-18 | $17.52 | $17.52 | $17.06 | $17.23 | $17.23 | 4,089 |
| 2023-08-17 | $17.30 | $17.56 | $17.09 | $17.11 | $17.11 | 4,323 |
| 2023-08-16 | $17.65 | $17.67 | $17.35 | $17.35 | $17.35 | 9,106 |
| 2023-08-15 | $17.60 | $18.00 | $17.52 | $17.52 | $17.52 | 3,850 |
| 2023-08-14 | $17.64 | $17.83 | $17.61 | $17.61 | $17.61 | 8,812 |
| 2023-08-11 | $17.65 | $17.91 | $17.65 | $17.83 | $17.83 | 3,000 |
| 2023-08-10 | $17.84 | $17.96 | $17.66 | $17.84 | $17.84 | 2,428 |
| 2023-08-09 | $17.98 | $18.08 | $17.68 | $17.72 | $17.72 | 2,279 |
| 2023-08-08 | $17.53 | $18.16 | $17.53 | $18.05 | $18.05 | 6,212 |
| 2023-08-07 | $17.70 | $18.11 | $17.67 | $17.78 | $17.78 | 3,330 |
| 2023-08-04 | $17.45 | $18.03 | $17.45 | $17.67 | $17.67 | 5,381 |
| 2023-08-03 | $17.53 | $17.54 | $17.38 | $17.51 | $17.51 | 2,831 |
| 2023-08-02 | $17.96 | $17.96 | $17.54 | $17.54 | $17.54 | 18,268 |
| 2023-08-01 | $17.84 | $17.85 | $17.65 | $17.78 | $17.78 | 2,028 |
| 2023-07-31 | $17.64 | $18.46 | $17.63 | $17.91 | $17.91 | 3,476 |
| 2023-07-28 | $17.94 | $17.95 | $17.47 | $17.59 | $17.59 | 8,117 |
| 2023-07-27 | $18.12 | $18.12 | $17.74 | $17.74 | $17.74 | 16,759 |
| 2023-07-26 | $18.02 | $18.23 | $18.02 | $18.14 | $18.14 | 7,926 |
| 2023-07-25 | $17.99 | $18.04 | $17.81 | $18.02 | $18.02 | 4,275 |
| 2023-07-24 | $18.30 | $18.30 | $17.82 | $18.05 | $18.05 | 12,162 |
| 2023-07-21 | $18.12 | $18.23 | $17.90 | $17.95 | $17.95 | 4,193 |
| 2023-07-20 | $18.12 | $18.32 | $18.12 | $18.20 | $18.20 | 5,880 |
| 2023-07-19 | $17.91 | $18.19 | $17.91 | $18.18 | $18.18 | 3,430 |
| 2023-07-18 | $17.91 | $18.07 | $17.81 | $17.81 | $17.81 | 2,433 |
| 2023-07-17 | $18.24 | $18.24 | $18.02 | $18.09 | $18.09 | 2,754 |
| 2023-07-14 | $18.27 | $18.42 | $18.19 | $18.23 | $18.23 | 5,454 |
| 2023-07-13 | $18.20 | $18.31 | $18.06 | $18.31 | $18.31 | 2,272 |
| 2023-07-12 | $17.90 | $18.50 | $17.81 | $18.05 | $18.05 | 16,049 |
| 2023-07-11 | $18.26 | $18.26 | $17.99 | $18.13 | $18.13 | 2,836 |
| 2023-07-10 | $17.65 | $18.26 | $17.65 | $18.26 | $18.26 | 3,752 |
| 2023-07-07 | $17.69 | $18.12 | $17.69 | $17.94 | $17.94 | 2,610 |
| 2023-07-06 | $18.40 | $18.40 | $17.78 | $17.84 | $17.84 | 5,132 |
| 2023-07-05 | $18.50 | $18.65 | $18.21 | $18.65 | $18.65 | 7,780 |
| 2023-07-03 | $18.23 | $18.68 | $17.67 | $18.62 | $18.62 | 5,889 |
| 2023-06-30 | $17.55 | $18.54 | $17.44 | $18.54 | $18.54 | 43,990 |
| 2023-06-29 | $17.43 | $17.43 | $17.06 | $17.34 | $17.34 | 6,377 |
| 2023-06-28 | $17.30 | $17.63 | $17.15 | $17.62 | $17.62 | 15,977 |
| 2023-06-27 | $17.30 | $17.61 | $17.24 | $17.32 | $17.32 | 6,480 |
| 2023-06-26 | $17.68 | $17.72 | $17.25 | $17.33 | $17.33 | 9,622 |
| 2023-06-23 | $17.37 | $17.47 | $17.25 | $17.25 | $17.25 | 5,681 |
| 2023-06-22 | $17.35 | $17.47 | $17.28 | $17.41 | $17.41 | 3,123 |
| 2023-06-21 | $17.09 | $17.50 | $17.05 | $17.29 | $17.29 | 4,758 |
| 2023-06-20 | $17.36 | $17.57 | $17.15 | $17.29 | $17.29 | 10,700 |
| 2023-06-16 | $17.20 | $17.79 | $17.13 | $17.74 | $17.74 | 6,978 |
| 2023-06-15 | $17.47 | $17.71 | $17.28 | $17.29 | $17.29 | 3,194 |
| 2023-06-14 | $18.29 | $18.29 | $17.29 | $17.29 | $17.29 | 5,595 |
| 2023-06-13 | $18.41 | $18.74 | $18.39 | $18.61 | $18.28 | 4,743 |
| 2023-06-12 | $18.49 | $18.54 | $18.45 | $18.45 | $18.12 | 2,386 |
| 2023-06-09 | $18.37 | $18.67 | $18.37 | $18.67 | $18.34 | 2,146 |
| 2023-06-08 | $18.64 | $18.68 | $18.39 | $18.48 | $18.15 | 3,271 |
| 2023-06-07 | $18.96 | $19.11 | $18.63 | $18.73 | $18.40 | 6,777 |
| 2023-06-06 | $18.78 | $19.09 | $18.75 | $19.00 | $18.66 | 10,775 |
| 2023-06-05 | $18.78 | $19.10 | $17.89 | $18.93 | $18.59 | 29,470 |
| 2023-06-02 | $18.01 | $19.19 | $18.01 | $19.04 | $19.04 | 24,316 |
| 2023-06-01 | $17.64 | $17.91 | $17.52 | $17.81 | $17.81 | 15,913 |
| 2023-05-31 | $17.17 | $17.80 | $16.98 | $17.80 | $17.80 | 57,607 |
| 2023-05-30 | $16.99 | $17.18 | $16.69 | $16.69 | $16.69 | 8,882 |
| 2023-05-26 | $16.85 | $17.16 | $16.85 | $16.95 | $16.95 | 3,382 |
| 2023-05-25 | $17.24 | $17.24 | $16.85 | $16.85 | $16.85 | 2,426 |
| 2023-05-24 | $16.70 | $17.11 | $16.70 | $17.11 | $17.11 | 6,618 |
| 2023-05-23 | $16.76 | $16.89 | $16.48 | $16.89 | $16.89 | 11,040 |
| 2023-05-22 | $16.37 | $16.82 | $16.37 | $16.81 | $16.81 | 4,505 |
| 2023-05-19 | $16.65 | $16.65 | $16.22 | $16.28 | $16.28 | 3,835 |
| 2023-05-18 | $16.84 | $16.89 | $16.66 | $16.66 | $16.66 | 1,913 |
| 2023-05-17 | $16.92 | $16.92 | $16.44 | $16.67 | $16.67 | 3,734 |
| 2023-05-16 | $16.16 | $16.52 | $16.11 | $16.47 | $16.47 | 8,434 |
| 2023-05-15 | $16.80 | $16.80 | $16.21 | $16.35 | $16.35 | 6,822 |
| 2023-05-12 | $16.27 | $16.74 | $16.27 | $16.35 | $16.35 | 2,812 |
| 2023-05-11 | $16.56 | $16.56 | $16.14 | $16.14 | $16.14 | 1,780 |
| 2023-05-10 | $16.42 | $16.76 | $16.34 | $16.56 | $16.56 | 7,190 |
| 2023-05-09 | $16.30 | $16.39 | $16.05 | $16.39 | $16.39 | 4,882 |
| 2023-05-08 | $15.74 | $16.41 | $15.74 | $16.41 | $16.41 | 11,087 |
| 2023-05-05 | $15.67 | $16.02 | $15.67 | $15.83 | $15.83 | 8,292 |
| 2023-05-04 | $16.00 | $16.15 | $15.61 | $15.65 | $15.65 | 12,917 |
| 2023-05-03 | $16.50 | $16.71 | $16.28 | $16.28 | $16.28 | 7,498 |
| 2023-05-02 | $17.29 | $17.36 | $16.36 | $16.52 | $16.52 | 10,349 |
| 2023-05-01 | $17.26 | $17.62 | $17.05 | $17.60 | $17.60 | 3,957 |
| 2023-04-28 | $17.00 | $17.89 | $16.94 | $17.26 | $17.26 | 37,096 |
| 2023-04-27 | $16.61 | $17.20 | $16.61 | $16.96 | $16.96 | 1,641 |
| 2023-04-26 | $16.95 | $17.33 | $16.46 | $16.86 | $16.86 | 7,721 |
| 2023-04-25 | $17.37 | $17.62 | $16.85 | $16.99 | $16.99 | 11,036 |
| 2023-04-24 | $17.70 | $17.70 | $17.51 | $17.62 | $17.62 | 3,662 |
| 2023-04-21 | $17.35 | $17.50 | $17.20 | $17.31 | $17.31 | 5,650 |
| 2023-04-20 | $17.35 | $17.58 | $17.35 | $17.55 | $17.55 | 6,970 |
| 2023-04-19 | $16.90 | $17.21 | $16.82 | $17.21 | $17.21 | 5,373 |
| 2023-04-18 | $17.45 | $17.57 | $16.90 | $16.90 | $16.90 | 5,193 |
| 2023-04-17 | $17.72 | $17.76 | $17.41 | $17.41 | $17.41 | 9,002 |
| 2023-04-14 | $17.50 | $17.61 | $17.26 | $17.60 | $17.60 | 6,343 |
| 2023-04-13 | $17.36 | $17.60 | $17.11 | $17.60 | $17.60 | 9,045 |
| 2023-04-12 | $17.72 | $18.18 | $17.02 | $17.02 | $17.02 | 19,185 |
| 2023-04-11 | $17.80 | $17.84 | $17.69 | $17.73 | $17.73 | 16,257 |
| 2023-04-10 | $17.39 | $17.75 | $17.39 | $17.63 | $17.63 | 8,972 |
| 2023-04-06 | $17.45 | $17.60 | $17.37 | $17.60 | $17.60 | 10,619 |
| 2023-04-05 | $17.78 | $17.78 | $17.15 | $17.61 | $17.61 | 8,636 |
| 2023-04-04 | $17.98 | $18.18 | $17.68 | $17.77 | $17.77 | 5,402 |
| 2023-04-03 | $18.01 | $18.14 | $17.47 | $18.00 | $18.00 | 8,752 |
| 2023-03-31 | $18.30 | $18.48 | $17.46 | $18.25 | $18.25 | 20,982 |
| 2023-03-30 | $17.81 | $18.49 | $17.43 | $18.24 | $18.24 | 27,865 |
| 2023-03-29 | $16.98 | $18.06 | $16.98 | $17.58 | $17.58 | 24,890 |
| 2023-03-28 | $17.02 | $17.02 | $16.79 | $16.82 | $16.82 | 2,008 |
| 2023-03-27 | $16.27 | $16.90 | $16.20 | $16.63 | $16.63 | 3,581 |
| 2023-03-24 | $16.40 | $16.67 | $16.18 | $16.18 | $16.18 | 6,735 |
| 2023-03-23 | $16.92 | $17.05 | $16.26 | $16.34 | $16.34 | 5,251 |
| 2023-03-22 | $16.48 | $17.12 | $16.47 | $17.12 | $17.12 | 4,873 |
| 2023-03-21 | $16.37 | $16.83 | $16.01 | $16.64 | $16.64 | 4,577 |
| 2023-03-20 | $16.90 | $16.90 | $16.20 | $16.21 | $16.21 | 6,722 |
| 2023-03-17 | $17.24 | $17.24 | $16.77 | $16.97 | $16.97 | 2,606 |
| 2023-03-16 | $16.20 | $17.88 | $16.20 | $17.36 | $17.36 | 15,224 |
| 2023-03-15 | $16.12 | $16.62 | $16.00 | $16.11 | $16.11 | 6,708 |
| 2023-03-14 | $16.31 | $17.16 | $16.31 | $16.76 | $16.44 | 8,952 |
| 2023-03-13 | $16.54 | $16.60 | $16.10 | $16.32 | $16.01 | 12,477 |
| 2023-03-10 | $17.07 | $17.46 | $16.75 | $16.75 | $16.75 | 7,337 |
| 2023-03-09 | $18.07 | $18.14 | $17.03 | $17.09 | $17.09 | 10,180 |
| 2023-03-08 | $18.38 | $18.50 | $18.07 | $18.23 | $18.23 | 2,862 |
| 2023-03-07 | $18.50 | $18.60 | $18.13 | $18.60 | $18.60 | 2,515 |
| 2023-03-06 | $19.27 | $19.27 | $18.30 | $18.30 | $18.30 | 15,577 |
| 2023-03-03 | $19.00 | $19.28 | $18.96 | $19.28 | $19.28 | 5,102 |
| 2023-03-02 | $18.91 | $18.91 | $18.50 | $18.81 | $18.81 | 9,153 |
| 2023-03-01 | $18.96 | $18.99 | $18.86 | $18.89 | $18.89 | 2,101 |
| 2023-02-28 | $18.26 | $19.10 | $18.15 | $19.10 | $19.10 | 29,921 |
| 2023-02-27 | $18.55 | $18.58 | $18.33 | $18.41 | $18.41 | 4,683 |
| 2023-02-24 | $18.30 | $18.56 | $18.25 | $18.56 | $18.56 | 5,349 |
| 2023-02-23 | $18.18 | $18.41 | $18.18 | $18.36 | $18.36 | 7,962 |
| 2023-02-22 | $18.14 | $18.33 | $18.06 | $18.07 | $18.07 | 7,654 |
| 2023-02-21 | $19.01 | $19.01 | $17.93 | $17.93 | $17.93 | 14,265 |
| 2023-02-17 | $19.34 | $19.50 | $18.95 | $19.26 | $19.26 | 12,160 |
| 2023-02-16 | $19.37 | $19.37 | $18.95 | $19.07 | $19.07 | 4,610 |
| 2023-02-15 | $19.14 | $19.50 | $19.00 | $19.42 | $19.42 | 3,427 |
| 2023-02-14 | $19.47 | $19.57 | $19.14 | $19.31 | $19.31 | 8,253 |
| 2023-02-13 | $18.93 | $19.60 | $18.93 | $19.60 | $19.60 | 1,920 |
| 2023-02-10 | $19.25 | $19.25 | $18.90 | $18.90 | $18.90 | 7,176 |
| 2023-02-09 | $19.62 | $19.62 | $19.25 | $19.25 | $19.25 | 3,719 |
| 2023-02-08 | $19.19 | $19.24 | $18.87 | $19.24 | $19.24 | 3,771 |
| 2023-02-07 | $19.05 | $19.71 | $19.03 | $19.17 | $19.17 | 8,740 |
| 2023-02-06 | $19.54 | $19.63 | $19.18 | $19.18 | $19.18 | 10,006 |
| 2023-02-03 | $20.38 | $20.38 | $19.91 | $19.93 | $19.93 | 7,519 |
| 2023-02-02 | $20.15 | $20.48 | $20.11 | $20.48 | $20.48 | 28,684 |
| 2023-02-01 | $20.09 | $20.15 | $20.03 | $20.10 | $20.10 | 9,180 |
| 2023-01-31 | $19.99 | $20.14 | $19.76 | $20.14 | $20.14 | 6,168 |
| 2023-01-30 | $19.25 | $20.17 | $19.13 | $20.10 | $20.10 | 24,396 |
| 2023-01-27 | $19.25 | $19.51 | $19.19 | $19.35 | $19.35 | 5,827 |
| 2023-01-26 | $19.24 | $19.38 | $19.07 | $19.36 | $19.36 | 8,431 |
| 2023-01-25 | $18.89 | $19.18 | $18.80 | $19.18 | $19.18 | 10,071 |
| 2023-01-24 | $18.79 | $19.03 | $18.46 | $19.03 | $19.03 | 11,883 |
| 2023-01-23 | $18.16 | $18.84 | $18.16 | $18.84 | $18.84 | 18,340 |
| 2023-01-20 | $18.01 | $18.45 | $18.01 | $18.22 | $18.22 | 23,170 |
| 2023-01-19 | $18.09 | $18.15 | $17.97 | $18.07 | $18.07 | 4,881 |
| 2023-01-18 | $18.10 | $18.20 | $17.99 | $18.15 | $18.15 | 24,503 |
| 2023-01-17 | $17.50 | $18.02 | $17.47 | $17.89 | $17.89 | 15,448 |
| 2023-01-13 | $17.45 | $17.97 | $17.45 | $17.94 | $17.94 | 19,655 |
| 2023-01-12 | $17.81 | $17.92 | $17.57 | $17.71 | $17.71 | 14,006 |
| 2023-01-11 | $17.58 | $17.92 | $17.48 | $17.83 | $17.83 | 5,391 |
| 2023-01-10 | $17.57 | $17.80 | $17.53 | $17.53 | $17.53 | 2,432 |
| 2023-01-09 | $17.87 | $18.11 | $17.70 | $17.94 | $17.94 | 28,154 |
| 2023-01-06 | $16.83 | $17.99 | $16.83 | $17.99 | $17.99 | 13,847 |
| 2023-01-05 | $16.24 | $16.99 | $16.00 | $16.99 | $16.99 | 13,271 |
| 2023-01-04 | $16.09 | $16.28 | $16.00 | $16.28 | $16.28 | 10,473 |
| 2023-01-03 | $15.67 | $16.03 | $15.67 | $15.85 | $15.85 | 9,320 |
| 2022-12-30 | $15.57 | $15.73 | $15.31 | $15.39 | $15.39 | 28,110 |
| 2022-12-29 | $15.75 | $15.80 | $15.52 | $15.67 | $15.67 | 25,046 |
| 2022-12-28 | $15.66 | $15.88 | $15.50 | $15.69 | $15.69 | 23,684 |
| 2022-12-27 | $15.69 | $15.86 | $15.55 | $15.86 | $15.86 | 30,160 |
| 2022-12-23 | $15.93 | $16.05 | $15.69 | $15.86 | $15.86 | 16,200 |
| 2022-12-22 | $15.99 | $16.21 | $15.77 | $15.98 | $15.98 | 35,123 |
| 2022-12-21 | $16.37 | $16.50 | $15.96 | $16.12 | $16.12 | 21,027 |
| 2022-12-20 | $16.54 | $16.61 | $16.26 | $16.38 | $16.38 | 25,898 |
| 2022-12-19 | $16.53 | $16.69 | $16.26 | $16.54 | $16.54 | 19,619 |
| 2022-12-16 | $16.28 | $16.54 | $16.25 | $16.53 | $16.53 | 16,863 |
| 2022-12-15 | $16.01 | $16.51 | $15.92 | $16.42 | $16.42 | 28,383 |
| 2022-12-14 | $16.36 | $16.62 | $16.30 | $16.54 | $16.23 | 15,333 |
| 2022-12-13 | $16.22 | $16.48 | $16.22 | $16.35 | $16.04 | 15,113 |
| 2022-12-12 | $16.07 | $16.07 | $15.81 | $15.94 | $15.64 | 34,250 |
| 2022-12-09 | $16.42 | $16.42 | $16.02 | $16.04 | $15.74 | 17,058 |
| 2022-12-08 | $16.56 | $16.77 | $16.44 | $16.44 | $16.13 | 26,207 |
| 2022-12-07 | $16.78 | $16.78 | $16.50 | $16.56 | $16.25 | 37,216 |
| 2022-12-06 | $16.94 | $17.05 | $16.64 | $16.85 | $16.54 | 35,337 |
| 2022-12-05 | $17.13 | $17.13 | $16.88 | $17.00 | $16.68 | 30,614 |
| 2022-12-02 | $16.25 | $17.21 | $16.25 | $17.13 | $16.81 | 29,391 |
| 2022-12-01 | $16.00 | $16.55 | $16.00 | $16.45 | $16.14 | 14,080 |
| 2022-11-30 | $15.75 | $16.00 | $15.55 | $15.99 | $15.69 | 23,595 |
| 2022-11-29 | $15.80 | $16.13 | $15.55 | $15.55 | $15.26 | 22,037 |
| 2022-11-28 | $15.95 | $16.16 | $15.80 | $15.88 | $15.58 | 32,010 |
| 2022-11-25 | $15.80 | $16.09 | $15.80 | $16.09 | $15.79 | 10,459 |
| 2022-11-23 | $15.66 | $15.96 | $15.59 | $15.75 | $15.46 | 32,197 |
| 2022-11-22 | $15.80 | $16.04 | $15.62 | $15.73 | $15.44 | 32,833 |
| 2022-11-21 | $15.97 | $16.01 | $15.67 | $15.71 | $15.42 | 21,735 |
| 2022-11-18 | $15.86 | $16.20 | $15.75 | $16.05 | $15.75 | 14,810 |
| 2022-11-17 | $15.78 | $15.99 | $15.66 | $15.73 | $15.44 | 24,809 |
| 2022-11-16 | $15.93 | $16.20 | $15.81 | $15.81 | $15.51 | 40,191 |
| 2022-11-15 | $16.11 | $16.59 | $15.98 | $15.98 | $15.68 | 38,821 |
| 2022-11-14 | $16.19 | $16.30 | $15.88 | $15.98 | $15.68 | 29,057 |
| 2022-11-11 | $16.68 | $17.03 | $16.24 | $16.31 | $16.01 | 42,366 |
| 2022-11-10 | $16.24 | $16.73 | $16.24 | $16.67 | $16.36 | 30,745 |
| 2022-11-09 | $15.99 | $16.20 | $15.79 | $15.98 | $15.68 | 21,799 |
| 2022-11-08 | $15.65 | $16.10 | $15.65 | $15.99 | $15.69 | 14,181 |
| 2022-11-07 | $15.70 | $15.83 | $15.64 | $15.65 | $15.36 | 26,774 |
| 2022-11-04 | $15.63 | $15.83 | $15.63 | $15.64 | $15.34 | 13,752 |
| 2022-11-03 | $15.70 | $15.95 | $15.51 | $15.51 | $15.22 | 17,426 |
| 2022-11-02 | $15.57 | $16.09 | $15.51 | $15.80 | $15.50 | 17,903 |
| 2022-11-01 | $16.00 | $16.18 | $15.55 | $15.62 | $15.33 | 24,127 |
| 2022-10-31 | $15.89 | $15.98 | $15.75 | $15.92 | $15.62 | 17,214 |
| 2022-10-28 | $15.94 | $15.98 | $15.76 | $15.87 | $15.57 | 8,401 |
| 2022-10-27 | $15.73 | $15.99 | $15.65 | $15.94 | $15.64 | 19,766 |
| 2022-10-26 | $15.76 | $16.28 | $15.76 | $15.95 | $15.65 | 13,304 |
| 2022-10-25 | $15.56 | $15.85 | $15.50 | $15.67 | $15.38 | 18,772 |
| 2022-10-24 | $15.40 | $15.99 | $15.40 | $15.50 | $15.21 | 16,078 |
| 2022-10-21 | $15.42 | $15.49 | $14.93 | $15.34 | $15.05 | 15,506 |
| 2022-10-20 | $16.23 | $16.23 | $15.30 | $15.43 | $15.14 | 45,845 |
| 2022-10-19 | $16.30 | $16.37 | $16.14 | $16.20 | $15.90 | 7,218 |
| 2022-10-18 | $16.46 | $16.57 | $16.26 | $16.53 | $16.22 | 22,194 |
| 2022-10-17 | $16.54 | $16.86 | $16.10 | $16.21 | $15.91 | 23,675 |
| 2022-10-14 | $16.56 | $16.56 | $16.04 | $16.35 | $16.04 | 16,203 |
| 2022-10-13 | $16.26 | $16.52 | $16.14 | $16.52 | $16.21 | 5,842 |
| 2022-10-12 | $16.49 | $16.49 | $16.24 | $16.43 | $16.12 | 14,894 |
| 2022-10-11 | $16.52 | $16.59 | $16.10 | $16.45 | $16.45 | 8,760 |
| 2022-10-10 | $16.95 | $16.97 | $16.23 | $16.52 | $16.52 | 8,506 |
| 2022-10-07 | $17.35 | $17.35 | $16.50 | $16.76 | $16.76 | 19,005 |
| 2022-10-06 | $17.43 | $17.55 | $17.35 | $17.48 | $17.48 | 9,864 |
| 2022-10-05 | $17.42 | $17.51 | $17.01 | $17.35 | $17.35 | 5,466 |
| 2022-10-04 | $17.33 | $17.51 | $17.20 | $17.48 | $17.48 | 11,815 |
| 2022-10-03 | $16.96 | $17.47 | $16.74 | $17.11 | $17.11 | 12,264 |
| 2022-09-30 | $16.49 | $17.32 | $16.49 | $16.65 | $16.65 | 174,567 |
| 2022-09-29 | $16.91 | $17.00 | $16.17 | $16.56 | $16.56 | 78,737 |
| 2022-09-28 | $16.99 | $17.44 | $16.99 | $17.26 | $17.26 | 18,987 |
| 2022-09-27 | $17.01 | $17.07 | $16.74 | $16.97 | $16.97 | 33,594 |
| 2022-09-26 | $17.48 | $17.48 | $16.90 | $16.99 | $16.99 | 20,776 |
| 2022-09-23 | $17.68 | $17.69 | $17.18 | $17.38 | $17.38 | 18,392 |
| 2022-09-22 | $17.85 | $17.97 | $17.71 | $17.71 | $17.71 | 5,332 |
| 2022-09-21 | $18.01 | $18.20 | $17.89 | $17.91 | $17.91 | 8,436 |
| 2022-09-20 | $17.84 | $18.14 | $17.84 | $17.91 | $17.91 | 5,568 |
| 2022-09-19 | $17.96 | $18.11 | $17.82 | $17.89 | $17.89 | 5,831 |
| 2022-09-16 | $18.53 | $18.53 | $18.13 | $18.22 | $18.22 | 5,786 |
| 2022-09-15 | $18.51 | $18.95 | $18.42 | $18.48 | $18.48 | 9,886 |
| 2022-09-14 | $18.59 | $18.85 | $18.59 | $18.85 | $18.85 | 6,673 |
| 2022-09-13 | $18.66 | $19.10 | $18.66 | $19.08 | $18.77 | 1,622 |
| 2022-09-12 | $19.02 | $19.30 | $19.02 | $19.20 | $18.89 | 5,697 |
| 2022-09-09 | $19.07 | $19.08 | $18.59 | $19.00 | $19.00 | 7,046 |
| 2022-09-08 | $18.80 | $19.10 | $18.64 | $18.92 | $18.92 | 17,831 |
| 2022-09-07 | $18.64 | $18.94 | $18.52 | $18.74 | $18.74 | 5,350 |
| 2022-09-06 | $18.85 | $18.85 | $18.52 | $18.67 | $18.67 | 11,609 |
| 2022-09-02 | $18.95 | $18.99 | $18.50 | $18.65 | $18.65 | 7,222 |
| 2022-09-01 | $19.06 | $19.06 | $18.42 | $18.44 | $18.44 | 7,081 |
| 2022-08-31 | $19.07 | $19.07 | $18.53 | $18.82 | $18.82 | 18,006 |
| 2022-08-30 | $19.00 | $19.24 | $19.00 | $19.08 | $19.08 | 14,390 |
| 2022-08-29 | $19.19 | $19.20 | $19.00 | $19.00 | $19.00 | 12,334 |
| 2022-08-26 | $19.31 | $19.31 | $19.03 | $19.03 | $19.03 | 1,981 |
| 2022-08-25 | $19.01 | $19.29 | $18.95 | $19.18 | $19.18 | 10,745 |
| 2022-08-24 | $19.21 | $19.21 | $18.59 | $18.74 | $18.74 | 7,570 |
| 2022-08-23 | $19.29 | $19.29 | $17.99 | $18.58 | $18.58 | 26,792 |
| 2022-08-22 | $19.81 | $19.85 | $19.30 | $19.30 | $19.30 | 6,344 |
| 2022-08-19 | $19.92 | $19.98 | $19.81 | $19.89 | $19.89 | 6,202 |
| 2022-08-18 | $19.78 | $20.39 | $19.77 | $20.15 | $20.15 | 6,848 |
| 2022-08-17 | $19.77 | $19.94 | $19.67 | $19.70 | $19.70 | 16,918 |
| 2022-08-16 | $20.80 | $21.04 | $20.08 | $20.45 | $20.45 | 19,148 |
| 2022-08-15 | $20.70 | $21.31 | $20.69 | $20.98 | $20.98 | 8,351 |
| 2022-08-12 | $20.88 | $21.00 | $20.72 | $20.85 | $20.85 | 6,679 |
| 2022-08-11 | $20.96 | $21.44 | $20.74 | $21.03 | $21.03 | 10,629 |
| 2022-08-10 | $21.36 | $21.37 | $20.85 | $20.95 | $20.95 | 8,712 |
| 2022-08-09 | $20.96 | $21.24 | $20.76 | $21.18 | $21.18 | 8,902 |
| 2022-08-08 | $21.42 | $22.03 | $21.29 | $21.29 | $21.29 | 10,609 |
| 2022-08-05 | $21.86 | $22.22 | $21.21 | $21.38 | $21.38 | 18,539 |
| 2022-08-04 | $21.85 | $22.33 | $21.60 | $22.33 | $22.33 | 22,641 |
| 2022-08-03 | $21.60 | $21.92 | $21.58 | $21.92 | $21.92 | 18,220 |
| 2022-08-02 | $21.06 | $21.72 | $21.00 | $21.62 | $21.62 | 29,262 |
| 2022-08-01 | $20.55 | $21.06 | $20.55 | $21.00 | $21.00 | 11,860 |
| 2022-07-29 | $20.65 | $21.02 | $20.13 | $20.84 | $20.84 | 35,762 |
| 2022-07-28 | $19.84 | $20.29 | $19.84 | $20.18 | $20.18 | 5,159 |
| 2022-07-27 | $19.99 | $19.99 | $19.73 | $19.84 | $19.84 | 8,711 |
| 2022-07-26 | $20.10 | $20.20 | $19.91 | $19.93 | $19.93 | 2,813 |
| 2022-07-25 | $19.99 | $20.30 | $19.87 | $20.10 | $20.10 | 21,938 |
| 2022-07-22 | $19.81 | $20.15 | $19.81 | $19.99 | $19.99 | 7,019 |
| 2022-07-21 | $19.62 | $19.97 | $19.61 | $19.86 | $19.86 | 11,154 |
| 2022-07-20 | $19.60 | $19.89 | $19.60 | $19.69 | $19.69 | 6,242 |
| 2022-07-19 | $19.51 | $19.57 | $19.45 | $19.48 | $19.48 | 4,923 |
| 2022-07-18 | $19.45 | $19.60 | $19.45 | $19.46 | $19.46 | 11,411 |
| 2022-07-15 | $18.85 | $19.37 | $18.85 | $19.37 | $19.37 | 13,794 |
| 2022-07-14 | $18.82 | $18.90 | $18.47 | $18.79 | $18.79 | 6,983 |
| 2022-07-13 | $18.52 | $19.00 | $18.52 | $18.97 | $18.97 | 12,523 |
| 2022-07-12 | $18.91 | $19.00 | $18.72 | $18.72 | $18.72 | 4,623 |
| 2022-07-11 | $18.99 | $19.00 | $18.72 | $18.88 | $18.88 | 9,003 |
| 2022-07-08 | $18.82 | $18.96 | $18.80 | $18.96 | $18.96 | 2,085 |
| 2022-07-07 | $18.61 | $18.98 | $18.57 | $18.67 | $18.67 | 10,478 |
| 2022-07-06 | $19.13 | $19.13 | $18.59 | $18.59 | $18.59 | 3,127 |
| 2022-07-05 | $18.63 | $18.90 | $18.58 | $18.69 | $18.69 | 14,445 |
| 2022-07-01 | $18.12 | $19.17 | $18.12 | $18.86 | $18.86 | 11,968 |
| 2022-06-30 | $18.33 | $18.59 | $17.90 | $18.27 | $18.27 | 32,808 |
| 2022-06-29 | $18.32 | $18.50 | $18.32 | $18.48 | $18.48 | 6,695 |
| 2022-06-28 | $18.78 | $18.78 | $18.25 | $18.39 | $18.39 | 7,615 |
| 2022-06-27 | $18.48 | $18.73 | $18.48 | $18.62 | $18.62 | 4,935 |
| 2022-06-24 | $17.95 | $18.83 | $17.95 | $18.34 | $18.34 | 12,596 |
| 2022-06-23 | $18.08 | $18.31 | $17.89 | $17.94 | $17.94 | 8,868 |
| 2022-06-22 | $18.09 | $18.20 | $17.91 | $17.91 | $17.91 | 4,658 |
| 2022-06-21 | $17.72 | $18.30 | $17.62 | $18.30 | $18.30 | 7,058 |
| 2022-06-17 | $18.02 | $18.02 | $17.48 | $17.52 | $17.52 | 9,794 |
| 2022-06-16 | $18.20 | $18.44 | $17.63 | $17.90 | $17.90 | 13,618 |
| 2022-06-15 | $18.34 | $18.55 | $17.92 | $18.49 | $18.49 | 13,971 |
| 2022-06-14 | $17.72 | $17.85 | $17.40 | $17.72 | $17.72 | 18,320 |
| 2022-06-13 | $18.50 | $18.72 | $17.91 | $18.16 | $17.85 | 9,388 |
| 2022-06-10 | $19.89 | $19.89 | $19.30 | $19.40 | $19.07 | 22,070 |
| 2022-06-09 | $19.97 | $20.46 | $19.92 | $20.15 | $19.80 | 12,650 |
| 2022-06-08 | $20.21 | $20.32 | $19.92 | $20.15 | $19.80 | 8,855 |
| 2022-06-07 | $19.72 | $20.35 | $19.70 | $20.25 | $19.90 | 14,672 |
| 2022-06-06 | $20.13 | $20.14 | $19.73 | $19.74 | $19.40 | 7,865 |
| 2022-06-03 | $20.46 | $20.46 | $19.94 | $20.09 | $19.74 | 5,927 |
| 2022-06-02 | $20.96 | $21.14 | $20.53 | $20.66 | $20.31 | 19,002 |
| 2022-06-01 | $20.48 | $20.99 | $20.48 | $20.98 | $20.62 | 8,739 |
| 2022-05-31 | $20.05 | $20.54 | $19.71 | $20.48 | $20.13 | 21,038 |
| 2022-05-27 | $19.38 | $20.33 | $19.38 | $20.21 | $19.86 | 11,735 |
| 2022-05-26 | $18.95 | $19.48 | $18.95 | $19.22 | $18.89 | 21,523 |
| 2022-05-25 | $18.86 | $19.09 | $18.40 | $18.96 | $18.63 | 24,225 |
| 2022-05-24 | $17.76 | $18.33 | $17.67 | $18.33 | $18.02 | 12,334 |
| 2022-05-23 | $17.90 | $18.02 | $17.74 | $17.76 | $17.46 | 10,595 |
| 2022-05-20 | $17.94 | $18.45 | $17.83 | $17.89 | $17.58 | 13,947 |
| 2022-05-19 | $18.10 | $18.32 | $17.81 | $17.98 | $17.67 | 16,395 |
| 2022-05-18 | $18.66 | $18.66 | $17.72 | $17.89 | $17.58 | 18,697 |
| 2022-05-17 | $19.38 | $19.38 | $18.38 | $18.42 | $18.10 | 22,987 |
| 2022-05-16 | $18.80 | $19.48 | $18.22 | $19.38 | $19.05 | 29,563 |
| 2022-05-13 | $18.32 | $18.77 | $18.04 | $18.77 | $18.45 | 13,063 |
| 2022-05-12 | $18.43 | $18.45 | $17.40 | $18.45 | $18.13 | 34,286 |
| 2022-05-11 | $18.24 | $18.55 | $18.24 | $18.35 | $18.04 | 8,298 |
| 2022-05-10 | $18.39 | $18.55 | $18.31 | $18.36 | $18.05 | 15,838 |
| 2022-05-09 | $18.53 | $18.58 | $18.15 | $18.34 | $18.03 | 44,990 |
| 2022-05-06 | $18.75 | $18.75 | $18.50 | $18.55 | $18.23 | 7,197 |
| 2022-05-05 | $19.01 | $19.38 | $18.54 | $18.75 | $18.43 | 9,818 |
| 2022-05-04 | $18.50 | $19.26 | $18.50 | $19.19 | $18.86 | 12,333 |
| 2022-05-03 | $19.12 | $19.12 | $18.46 | $18.64 | $18.32 | 25,574 |
| 2022-05-02 | $19.36 | $19.45 | $18.88 | $19.07 | $18.74 | 32,306 |
| 2022-04-29 | $19.05 | $19.45 | $18.86 | $19.45 | $19.12 | 31,271 |
| 2022-04-28 | $18.91 | $19.50 | $18.72 | $19.27 | $18.94 | 6,865 |
| 2022-04-27 | $19.21 | $19.42 | $18.88 | $18.99 | $18.66 | 11,382 |
| 2022-04-26 | $19.25 | $19.31 | $19.20 | $19.24 | $18.91 | 4,921 |
| 2022-04-25 | $19.26 | $19.77 | $19.15 | $19.32 | $18.99 | 10,811 |
| 2022-04-22 | $19.82 | $19.82 | $19.25 | $19.34 | $19.01 | 9,410 |
| 2022-04-21 | $19.90 | $19.90 | $19.60 | $19.60 | $19.26 | 8,908 |
| 2022-04-20 | $19.67 | $19.96 | $19.66 | $19.76 | $19.42 | 8,884 |
| 2022-04-19 | $19.61 | $19.73 | $19.47 | $19.57 | $19.23 | 21,867 |
| 2022-04-18 | $19.66 | $19.83 | $19.61 | $19.66 | $19.32 | 7,430 |
| 2022-04-14 | $19.87 | $19.87 | $19.61 | $19.73 | $19.39 | 14,350 |
| 2022-04-13 | $19.95 | $20.09 | $19.78 | $20.03 | $19.69 | 9,161 |
| 2022-04-12 | $19.98 | $20.47 | $19.83 | $19.83 | $19.49 | 11,206 |
| 2022-04-11 | $20.10 | $20.10 | $19.93 | $19.95 | $19.61 | 8,538 |
| 2022-04-08 | $20.23 | $20.33 | $19.89 | $20.33 | $19.98 | 15,512 |
| 2022-04-07 | $20.08 | $20.42 | $20.08 | $20.16 | $19.81 | 20,195 |
| 2022-04-06 | $20.32 | $20.43 | $20.07 | $20.13 | $19.78 | 28,118 |
| 2022-04-05 | $21.39 | $21.39 | $20.53 | $20.65 | $20.30 | 11,285 |
| 2022-04-04 | $21.78 | $21.79 | $21.42 | $21.48 | $21.11 | 13,531 |
| 2022-04-01 | $21.97 | $22.04 | $21.73 | $21.74 | $21.37 | 7,984 |
| 2022-03-31 | $21.92 | $22.07 | $21.92 | $21.92 | $21.54 | 10,781 |
| 2022-03-30 | $21.90 | $22.13 | $21.76 | $21.88 | $21.50 | 15,062 |
| 2022-03-29 | $21.94 | $21.96 | $21.54 | $21.60 | $21.23 | 25,981 |
| 2022-03-28 | $21.56 | $21.57 | $21.16 | $21.57 | $21.20 | 4,526 |
| 2022-03-25 | $21.48 | $21.48 | $21.07 | $21.07 | $20.71 | 7,140 |
| 2022-03-24 | $21.14 | $21.63 | $21.14 | $21.58 | $21.21 | 14,786 |
| 2022-03-23 | $21.45 | $21.66 | $21.32 | $21.45 | $21.08 | 10,343 |
| 2022-03-22 | $21.40 | $21.70 | $20.97 | $21.33 | $20.97 | 5,396 |
| 2022-03-21 | $21.32 | $21.68 | $21.32 | $21.51 | $21.14 | 14,759 |
| 2022-03-18 | $21.48 | $21.55 | $21.48 | $21.55 | $21.18 | 4,362 |
| 2022-03-17 | $21.20 | $21.51 | $21.06 | $21.40 | $21.03 | 14,511 |
| 2022-03-16 | $20.84 | $21.10 | $20.84 | $20.98 | $20.62 | 7,986 |
| 2022-03-15 | $21.11 | $21.11 | $20.72 | $20.72 | $20.36 | 15,680 |
| 2022-03-14 | $21.56 | $21.63 | $21.14 | $21.19 | $20.52 | 22,657 |
| 2022-03-11 | $21.63 | $21.68 | $21.56 | $21.68 | $20.99 | 7,747 |
| 2022-03-10 | $21.70 | $21.75 | $21.56 | $21.63 | $20.94 | 10,283 |
| 2022-03-09 | $21.85 | $21.85 | $21.69 | $21.69 | $21.00 | 5,752 |
| 2022-03-08 | $21.75 | $21.94 | $21.71 | $21.71 | $21.02 | 7,905 |
| 2022-03-07 | $21.99 | $21.99 | $21.72 | $21.81 | $21.12 | 8,249 |
| 2022-03-04 | $22.22 | $22.28 | $21.97 | $21.97 | $21.27 | 13,267 |
| 2022-03-03 | $22.12 | $22.27 | $22.04 | $22.04 | $21.34 | 11,096 |
| 2022-03-02 | $22.21 | $22.25 | $22.13 | $22.15 | $21.45 | 10,191 |
| 2022-03-01 | $21.89 | $22.26 | $21.89 | $22.12 | $21.42 | 12,214 |
| 2022-02-28 | $21.96 | $22.25 | $21.75 | $21.76 | $21.07 | 28,943 |
| 2022-02-25 | $21.71 | $21.96 | $21.56 | $21.81 | $21.12 | 4,477 |
| 2022-02-24 | $21.28 | $21.60 | $21.21 | $21.56 | $20.88 | 15,878 |
| 2022-02-23 | $21.49 | $21.60 | $21.40 | $21.44 | $20.76 | 6,732 |
| 2022-02-22 | $21.69 | $22.03 | $21.45 | $21.49 | $20.81 | 14,819 |
| 2022-02-18 | $21.63 | $22.09 | $21.63 | $21.69 | $21.00 | 2,876 |
| 2022-02-17 | $21.52 | $22.24 | $21.52 | $21.69 | $21.00 | 16,328 |
| 2022-02-16 | $21.34 | $21.81 | $21.32 | $21.74 | $21.05 | 21,265 |
| 2022-02-15 | $21.31 | $21.82 | $21.31 | $21.45 | $20.77 | 14,595 |
| 2022-02-14 | $22.13 | $22.13 | $21.10 | $21.31 | $20.63 | 29,058 |
| 2022-02-11 | $21.93 | $22.19 | $21.79 | $21.83 | $21.14 | 17,477 |
| 2022-02-10 | $22.30 | $22.38 | $21.81 | $22.00 | $21.30 | 34,788 |
| 2022-02-09 | $22.50 | $22.67 | $22.36 | $22.36 | $21.65 | 25,092 |
| 2022-02-08 | $22.44 | $22.55 | $22.21 | $22.39 | $21.68 | 35,698 |
| 2022-02-07 | $22.62 | $22.76 | $22.43 | $22.43 | $21.72 | 15,735 |
| 2022-02-04 | $23.30 | $23.30 | $22.51 | $22.66 | $21.94 | 52,333 |
| 2022-02-03 | $23.48 | $23.48 | $23.15 | $23.30 | $22.56 | 11,778 |
| 2022-02-02 | $23.92 | $23.92 | $23.55 | $23.60 | $22.85 | 20,617 |
| 2022-02-01 | $23.75 | $23.92 | $23.61 | $23.82 | $23.06 | 41,485 |
| 2022-01-31 | $23.59 | $23.82 | $23.31 | $23.78 | $23.03 | 36,021 |
| 2022-01-28 | $23.60 | $23.64 | $23.19 | $23.46 | $22.72 | 15,758 |
| 2022-01-27 | $24.43 | $24.58 | $23.61 | $23.62 | $22.87 | 23,770 |
| 2022-01-26 | $24.81 | $24.81 | $24.42 | $24.42 | $23.64 | 13,136 |
| 2022-01-25 | $24.65 | $24.73 | $24.56 | $24.70 | $23.92 | 21,168 |
| 2022-01-24 | $24.76 | $24.76 | $24.44 | $24.61 | $23.82 | 16,327 |
| 2022-01-21 | $24.64 | $24.78 | $24.61 | $24.71 | $23.93 | 12,935 |
| 2022-01-20 | $24.72 | $24.83 | $24.61 | $24.63 | $23.85 | 14,223 |
| 2022-01-19 | $24.87 | $24.90 | $24.76 | $24.77 | $23.98 | 13,752 |
| 2022-01-18 | $24.89 | $24.95 | $24.74 | $24.86 | $24.07 | 29,173 |
| 2022-01-14 | $24.84 | $24.97 | $24.82 | $24.95 | $24.16 | 22,946 |
| 2022-01-13 | $24.84 | $24.98 | $24.84 | $24.96 | $24.17 | 9,436 |
| 2022-01-12 | $24.82 | $24.90 | $24.70 | $24.89 | $24.10 | 23,270 |
| 2022-01-11 | $24.88 | $25.00 | $24.71 | $24.83 | $24.04 | 19,205 |
| 2022-01-10 | $24.85 | $24.88 | $24.67 | $24.76 | $23.97 | 8,381 |
| 2022-01-07 | $24.80 | $24.97 | $24.80 | $24.85 | $24.06 | 4,951 |
| 2022-01-06 | $24.70 | $24.90 | $24.61 | $24.90 | $24.11 | 9,538 |
| 2022-01-05 | $24.97 | $25.08 | $24.60 | $24.64 | $23.86 | 12,698 |
| 2022-01-04 | $25.18 | $25.18 | $24.92 | $24.97 | $24.18 | 9,267 |
| 2022-01-03 | $25.16 | $25.19 | $25.08 | $25.15 | $24.35 | 12,772 |
| 2021-12-31 | $24.91 | $25.15 | $24.91 | $25.15 | $24.35 | 35,935 |
| 2021-12-30 | $24.85 | $24.97 | $24.84 | $24.95 | $24.16 | 13,030 |
| 2021-12-29 | $24.75 | $24.84 | $24.74 | $24.83 | $24.04 | 44,602 |
| 2021-12-28 | $24.79 | $24.81 | $24.73 | $24.75 | $23.96 | 26,450 |
| 2021-12-27 | $24.88 | $24.94 | $24.76 | $24.78 | $23.99 | 35,436 |
| 2021-12-23 | $24.85 | $24.91 | $24.82 | $24.86 | $24.07 | 17,891 |
| 2021-12-22 | $24.55 | $24.79 | $24.54 | $24.77 | $23.98 | 11,483 |
| 2021-12-21 | $24.42 | $24.63 | $24.42 | $24.53 | $23.75 | 9,491 |
| 2021-12-20 | $24.31 | $24.53 | $24.31 | $24.44 | $23.66 | 13,799 |
| 2021-12-17 | $24.56 | $24.73 | $24.37 | $24.37 | $23.60 | 33,919 |
| 2021-12-16 | $24.67 | $24.72 | $24.54 | $24.55 | $23.77 | 40,882 |
| 2021-12-15 | $24.88 | $24.88 | $24.58 | $24.58 | $23.80 | 40,793 |
| 2021-12-14 | $25.10 | $25.11 | $24.83 | $25.11 | $24.00 | 34,894 |
| 2021-12-13 | $25.19 | $25.19 | $25.11 | $25.11 | $24.00 | 9,486 |
| 2021-12-10 | $25.21 | $25.21 | $25.08 | $25.10 | $23.99 | 41,812 |
| 2021-12-09 | $25.22 | $25.26 | $25.21 | $25.24 | $24.13 | 5,202 |
| 2021-12-08 | $25.35 | $25.35 | $25.21 | $25.22 | $24.11 | 3,934 |
| 2021-12-07 | $25.34 | $25.51 | $25.25 | $25.27 | $24.16 | 26,978 |
| 2021-12-06 | $25.34 | $25.34 | $25.25 | $25.31 | $24.20 | 16,522 |
| 2021-12-03 | $25.37 | $25.37 | $25.19 | $25.25 | $24.14 | 4,288 |
| 2021-12-02 | $25.25 | $25.30 | $25.20 | $25.25 | $24.14 | 18,869 |
| 2021-12-01 | $25.30 | $25.35 | $25.21 | $25.21 | $24.10 | 11,983 |
| 2021-11-30 | $25.23 | $25.38 | $25.09 | $25.09 | $23.99 | 24,605 |
| 2021-11-29 | $25.38 | $25.45 | $25.34 | $25.34 | $24.22 | 4,424 |
| 2021-11-26 | $25.20 | $25.31 | $25.06 | $25.20 | $24.09 | 4,184 |
| 2021-11-24 | $25.42 | $25.53 | $25.39 | $25.39 | $24.27 | 14,853 |
| 2021-11-23 | $25.49 | $25.59 | $25.40 | $25.40 | $24.28 | 10,140 |
| 2021-11-22 | $25.61 | $25.71 | $25.52 | $25.52 | $24.40 | 7,760 |
| 2021-11-19 | $25.54 | $25.64 | $25.46 | $25.53 | $24.41 | 10,543 |
| 2021-11-18 | $25.55 | $25.61 | $25.48 | $25.61 | $24.48 | 8,931 |
| 2021-11-17 | $25.50 | $25.61 | $25.50 | $25.57 | $24.44 | 4,937 |
| 2021-11-16 | $25.43 | $25.70 | $25.43 | $25.49 | $24.37 | 7,695 |
| 2021-11-15 | $25.51 | $25.62 | $25.43 | $25.45 | $24.33 | 7,091 |
| 2021-11-12 | $25.52 | $25.60 | $25.45 | $25.45 | $24.33 | 3,062 |
| 2021-11-11 | $25.73 | $25.75 | $25.52 | $25.54 | $24.42 | 7,286 |
| 2021-11-10 | $25.90 | $25.97 | $25.70 | $25.72 | $24.59 | 16,881 |
| 2021-11-09 | $25.96 | $26.08 | $25.92 | $26.01 | $24.86 | 4,549 |
| 2021-11-08 | $26.08 | $26.08 | $26.03 | $26.08 | $24.93 | 2,962 |
| 2021-11-05 | $26.03 | $26.09 | $25.91 | $26.08 | $24.93 | 9,166 |
| 2021-11-04 | $25.94 | $26.09 | $25.92 | $26.01 | $24.86 | 6,120 |
| 2021-11-03 | $25.84 | $26.06 | $25.84 | $25.91 | $24.77 | 40,349 |
| 2021-11-02 | $25.93 | $25.99 | $25.80 | $25.96 | $24.82 | 6,356 |
| 2021-11-01 | $25.83 | $25.90 | $25.77 | $25.87 | $24.73 | 6,945 |
| 2021-10-29 | $25.76 | $25.87 | $25.63 | $25.84 | $24.70 | 20,916 |
| 2021-10-28 | $25.62 | $25.83 | $25.62 | $25.77 | $24.64 | 5,627 |
| 2021-10-27 | $25.77 | $25.81 | $25.69 | $25.69 | $24.56 | 4,520 |
| 2021-10-26 | $25.90 | $25.90 | $25.62 | $25.66 | $24.53 | 7,295 |
| 2021-10-25 | $25.78 | $25.86 | $25.63 | $25.74 | $24.61 | 18,284 |
| 2021-10-22 | $25.89 | $25.94 | $25.78 | $25.78 | $24.64 | 12,899 |
| 2021-10-21 | $25.86 | $26.00 | $25.83 | $25.91 | $24.77 | 5,207 |
| 2021-10-20 | $25.90 | $25.94 | $25.89 | $25.94 | $24.80 | 2,458 |
| 2021-10-19 | $25.70 | $25.91 | $25.70 | $25.78 | $24.64 | 17,629 |
| 2021-10-18 | $25.96 | $26.08 | $25.67 | $25.78 | $24.64 | 32,176 |
| 2021-10-15 | $26.01 | $26.14 | $26.01 | $26.01 | $24.86 | 2,158 |
| 2021-10-14 | $25.98 | $26.15 | $25.98 | $26.14 | $24.99 | 4,740 |
| 2021-10-13 | $25.68 | $26.07 | $25.68 | $25.78 | $24.64 | 11,119 |
| 2021-10-12 | $25.60 | $25.76 | $25.56 | $25.68 | $24.55 | 19,993 |
| 2021-10-11 | $25.76 | $25.78 | $25.57 | $25.70 | $24.57 | 9,091 |
| 2021-10-08 | $25.89 | $25.89 | $25.65 | $25.71 | $24.58 | 8,161 |
| 2021-10-07 | $25.90 | $25.96 | $25.68 | $25.81 | $24.67 | 11,451 |
| 2021-10-06 | $25.72 | $25.91 | $25.53 | $25.90 | $24.76 | 11,470 |
| 2021-10-05 | $25.91 | $25.91 | $25.68 | $25.81 | $24.67 | 29,299 |
| 2021-10-04 | $25.74 | $26.03 | $25.71 | $25.90 | $24.76 | 11,195 |
| 2021-10-01 | $25.97 | $26.01 | $25.90 | $26.01 | $24.86 | 7,045 |
| 2021-09-30 | $25.94 | $26.02 | $25.73 | $26.02 | $24.87 | 180,127 |
| 2021-09-29 | $25.95 | $26.04 | $25.59 | $25.92 | $24.78 | 19,279 |
| 2021-09-28 | $25.94 | $25.99 | $25.48 | $25.93 | $24.79 | 46,403 |
| 2021-09-27 | $25.97 | $26.11 | $25.86 | $25.88 | $24.74 | 5,446 |
| 2021-09-24 | $26.19 | $26.19 | $26.00 | $26.01 | $24.86 | 19,864 |
| 2021-09-23 | $26.31 | $26.35 | $26.06 | $26.19 | $25.04 | 14,105 |
| 2021-09-22 | $26.30 | $26.38 | $26.23 | $26.38 | $25.22 | 37,246 |
| 2021-09-21 | $26.21 | $26.41 | $26.20 | $26.32 | $25.16 | 15,371 |
| 2021-09-20 | $26.21 | $26.27 | $26.12 | $26.27 | $25.11 | 9,503 |
| 2021-09-17 | $26.24 | $26.36 | $26.07 | $26.30 | $25.14 | 26,886 |
| 2021-09-16 | $25.76 | $26.33 | $25.76 | $26.20 | $25.05 | 33,106 |
| 2021-09-15 | $25.74 | $25.93 | $25.74 | $25.76 | $24.63 | 12,903 |
| 2021-09-14 | $25.88 | $25.88 | $25.71 | $25.71 | $24.58 | 20,141 |
| 2021-09-13 | $26.19 | $26.20 | $26.07 | $26.20 | $24.63 | 13,429 |
| 2021-09-10 | $26.11 | $26.20 | $26.04 | $26.10 | $24.53 | 19,866 |
| 2021-09-09 | $26.13 | $26.24 | $26.12 | $26.12 | $24.55 | 9,228 |
| 2021-09-08 | $26.16 | $26.16 | $26.05 | $26.06 | $24.50 | 24,750 |
| 2021-09-07 | $26.24 | $26.24 | $26.08 | $26.13 | $24.56 | 10,587 |
| 2021-09-03 | $26.18 | $26.26 | $26.18 | $26.26 | $24.68 | 4,584 |
| 2021-09-02 | $26.23 | $26.25 | $26.01 | $26.14 | $24.57 | 72,525 |
| 2021-09-01 | $26.23 | $26.28 | $26.19 | $26.23 | $24.66 | 9,335 |
| 2021-08-31 | $26.20 | $26.20 | $25.98 | $26.13 | $24.56 | 36,393 |
| 2021-08-30 | $26.22 | $26.23 | $26.10 | $26.12 | $24.55 | 5,364 |
| 2021-08-27 | $25.93 | $26.20 | $25.93 | $26.16 | $24.59 | 8,036 |
| 2021-08-26 | $26.18 | $26.18 | $25.92 | $26.01 | $24.45 | 4,224 |
| 2021-08-25 | $26.14 | $26.18 | $26.08 | $26.08 | $24.51 | 3,462 |
| 2021-08-24 | $26.14 | $26.18 | $26.05 | $26.09 | $24.52 | 12,676 |
| 2021-08-23 | $26.18 | $26.20 | $25.94 | $25.95 | $24.39 | 12,540 |
| 2021-08-20 | $25.96 | $26.17 | $25.96 | $26.17 | $24.60 | 10,592 |
| 2021-08-19 | $25.89 | $25.99 | $25.50 | $25.99 | $24.43 | 36,989 |
| 2021-08-18 | $25.85 | $25.94 | $25.84 | $25.94 | $24.38 | 6,829 |
| 2021-08-17 | $25.98 | $26.00 | $25.89 | $25.99 | $24.43 | 13,651 |
| 2021-08-16 | $26.18 | $26.23 | $25.95 | $25.99 | $24.43 | 9,958 |
| 2021-08-13 | $26.20 | $26.25 | $26.12 | $26.19 | $24.62 | 6,455 |
| 2021-08-12 | $25.99 | $26.22 | $25.75 | $26.20 | $24.63 | 9,911 |
| 2021-08-11 | $25.77 | $26.04 | $25.71 | $25.96 | $24.40 | 19,510 |
| 2021-08-10 | $25.93 | $25.93 | $25.46 | $25.60 | $24.06 | 17,491 |
| 2021-08-09 | $26.07 | $26.15 | $26.05 | $26.05 | $24.49 | 11,357 |
| 2021-08-06 | $26.21 | $26.22 | $25.98 | $26.01 | $24.45 | 9,958 |
| 2021-08-05 | $26.10 | $26.30 | $26.10 | $26.22 | $24.65 | 10,703 |
| 2021-08-04 | $26.17 | $26.25 | $26.08 | $26.09 | $24.52 | 14,160 |
| 2021-08-03 | $26.12 | $26.31 | $25.92 | $26.06 | $24.50 | 19,974 |
| 2021-08-02 | $26.15 | $26.29 | $26.12 | $26.17 | $24.60 | 21,722 |
| 2021-07-30 | $25.92 | $26.18 | $25.92 | $26.15 | $24.58 | 14,751 |
| 2021-07-29 | $25.70 | $25.92 | $25.70 | $25.92 | $24.36 | 15,240 |
| 2021-07-28 | $25.70 | $25.70 | $25.62 | $25.70 | $24.16 | 10,250 |
| 2021-07-27 | $25.65 | $25.69 | $25.40 | $25.69 | $24.15 | 24,003 |
| 2021-07-26 | $25.63 | $25.70 | $25.63 | $25.66 | $24.12 | 6,629 |
| 2021-07-23 | $25.79 | $25.79 | $25.65 | $25.68 | $24.14 | 30,498 |
| 2021-07-22 | $25.80 | $25.87 | $25.71 | $25.83 | $24.28 | 8,438 |
| 2021-07-21 | $25.70 | $25.89 | $25.70 | $25.87 | $24.32 | 14,002 |
| 2021-07-20 | $25.64 | $25.76 | $25.59 | $25.73 | $24.19 | 14,601 |
| 2021-07-19 | $25.60 | $25.60 | $25.51 | $25.51 | $23.98 | 6,230 |
| 2021-07-16 | $25.72 | $25.72 | $25.67 | $25.68 | $24.14 | 9,225 |
| 2021-07-15 | $25.77 | $25.77 | $25.61 | $25.61 | $24.07 | 340,833 |
| 2021-07-14 | $25.62 | $25.75 | $25.62 | $25.73 | $24.19 | 36,272 |
| 2021-07-13 | $25.69 | $25.73 | $25.51 | $25.62 | $24.08 | 106,327 |
| 2021-07-12 | $25.70 | $25.70 | $25.63 | $25.68 | $24.14 | 36,447 |
| 2021-07-09 | $25.55 | $25.68 | $25.53 | $25.65 | $24.11 | 45,383 |
| 2021-07-08 | $25.46 | $25.57 | $25.45 | $25.54 | $24.01 | 101,371 |
| 2021-07-07 | $25.50 | $25.55 | $25.44 | $25.55 | $24.02 | 53,668 |
| 2021-07-06 | $25.53 | $25.53 | $25.41 | $25.45 | $23.92 | 24,373 |
| 2021-07-02 | $25.38 | $25.54 | $25.37 | $25.49 | $23.96 | 37,640 |
| 2021-07-01 | $25.39 | $25.45 | $25.29 | $25.33 | $23.81 | 33,917 |
| 2021-06-30 | $25.31 | $25.47 | $25.26 | $25.40 | $23.88 | 398,303 |
| 2021-06-29 | $25.26 | $25.30 | $25.25 | $25.29 | $23.77 | 48,775 |
| 2021-06-28 | $25.25 | $25.28 | $25.21 | $25.26 | $23.74 | 30,140 |
| 2021-06-25 | $25.30 | $25.32 | $25.21 | $25.26 | $23.74 | 48,868 |
| 2021-06-24 | $25.28 | $25.36 | $25.28 | $25.28 | $23.76 | 37,285 |
| 2021-06-23 | $25.24 | $25.28 | $25.22 | $25.24 | $23.72 | 35,172 |
| 2021-06-22 | $25.26 | $25.26 | $25.15 | $25.20 | $23.69 | 47,153 |
| 2021-06-21 | $25.27 | $25.27 | $25.19 | $25.19 | $23.68 | 22,444 |
| 2021-06-18 | $25.32 | $25.33 | $25.21 | $25.25 | $23.73 | 36,620 |
| 2021-06-17 | $25.25 | $25.34 | $25.25 | $25.33 | $23.81 | 52,040 |
| 2021-06-16 | $25.27 | $25.34 | $25.21 | $25.25 | $23.73 | 26,373 |
| 2021-06-15 | $25.33 | $25.33 | $25.17 | $25.24 | $23.72 | 25,750 |
| 2021-06-14 | $25.37 | $25.37 | $25.27 | $25.34 | $23.82 | 18,994 |
| 2021-06-11 | $25.39 | $25.39 | $25.25 | $25.37 | $23.85 | 29,528 |
| 2021-06-10 | $25.30 | $25.32 | $25.28 | $25.32 | $23.80 | 27,407 |
| 2021-06-09 | $25.34 | $25.35 | $25.23 | $25.29 | $23.77 | 30,665 |
| 2021-06-08 | $25.26 | $25.36 | $25.20 | $25.29 | $23.77 | 30,313 |
| 2021-06-07 | $25.34 | $25.34 | $25.17 | $25.22 | $23.71 | 33,202 |
| 2021-06-04 | $25.29 | $25.32 | $25.29 | $25.30 | $23.78 | 11,401 |
| 2021-06-03 | $25.27 | $25.36 | $25.19 | $25.20 | $23.69 | 74,461 |
| 2021-06-02 | $25.37 | $25.44 | $25.30 | $25.30 | $23.78 | 54,919 |
| 2021-06-01 | $25.42 | $25.48 | $25.26 | $25.32 | $23.80 | 223,347 |
| 2021-05-28 | $25.40 | $25.59 | $25.34 | $25.44 | $23.91 | 1,033,931 |
| 2021-05-27 | $25.38 | $25.50 | $25.28 | $25.45 | $23.92 | 302,843 |
| 2021-05-26 | $25.25 | $25.43 | $25.13 | $25.40 | $23.88 | 295,487 |
Brookfield Infrastructure Finance ULC (BIPH) News Headlines
Recent Brookfield Infrastructure Finance ULC (BIPH) News
Similar Companies to Brookfield Infrastructure Finance ULC (BIPH) 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 | -- | -- | -- |