Brookfield Property Partners L.P. (BPYPN) Exchange: NASDAQ
Data as of Aug. 20, 2025
$13.21 ($-0.05) -0.36%
Brookfield Property Partners L.P. - Daily Information
Click for more stock information on Brookfield Property Partners L.P..| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $13.19 |
| Previous Close | $13.21 |
| High | $13.23 |
| Low | $13.19 |
| Adjusted Open | $13.19 |
| Previous Adjusted Close | $13.21 |
| Adjusted High | $13.23 |
| Adjusted Low | $13.19 |
About Brookfield Property Partners L.P. (BPYPN)
Brookfield Property Partners L.P. 5.75 PRF PERPETUAL USD 25 Cls A Ser 3
Invest in Brookfield Property Partners L.P. (BPYPN)
Historical Stock Data for Brookfield Property Partners L.P. (BPYPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $13.19 | $13.23 | $13.19 | $13.21 | $13.21 | 4,845 |
| 2025-05-22 | $13.34 | $13.37 | $13.26 | $13.26 | $13.26 | 5,770 |
| 2025-05-21 | $13.56 | $13.56 | $13.05 | $13.20 | $13.20 | 20,667 |
| 2025-05-20 | $13.61 | $13.70 | $13.43 | $13.53 | $13.53 | 14,207 |
| 2025-05-19 | $13.47 | $13.74 | $13.43 | $13.59 | $13.59 | 3,668 |
| 2025-05-16 | $13.67 | $13.75 | $13.43 | $13.47 | $13.47 | 16,030 |
| 2025-05-15 | $13.54 | $13.70 | $13.51 | $13.64 | $13.64 | 3,221 |
| 2025-05-14 | $13.60 | $13.68 | $13.37 | $13.43 | $13.43 | 12,762 |
| 2025-05-13 | $13.43 | $13.59 | $13.30 | $13.36 | $13.36 | 22,955 |
| 2025-05-12 | $13.47 | $13.63 | $13.27 | $13.36 | $13.36 | 18,670 |
| 2025-05-09 | $13.25 | $13.37 | $13.25 | $13.37 | $13.37 | 10,628 |
| 2025-05-08 | $13.17 | $13.44 | $13.15 | $13.18 | $13.18 | 14,927 |
| 2025-05-07 | $13.19 | $13.19 | $13.00 | $13.00 | $13.00 | 21,106 |
| 2025-05-06 | $12.96 | $13.19 | $12.86 | $13.10 | $13.10 | 6,052 |
| 2025-05-05 | $12.99 | $12.99 | $12.81 | $12.93 | $12.93 | 4,271 |
| 2025-05-02 | $12.74 | $12.97 | $12.74 | $12.90 | $12.90 | 11,056 |
| 2025-05-01 | $12.90 | $12.90 | $12.60 | $12.70 | $12.70 | 6,578 |
| 2025-04-30 | $12.63 | $12.80 | $12.62 | $12.66 | $12.66 | 4,949 |
| 2025-04-29 | $12.60 | $12.73 | $12.59 | $12.59 | $12.59 | 12,153 |
| 2025-04-28 | $12.60 | $12.70 | $12.60 | $12.60 | $12.60 | 8,327 |
| 2025-04-25 | $12.60 | $12.70 | $12.53 | $12.69 | $12.69 | 3,728 |
| 2025-04-24 | $13.00 | $13.00 | $12.60 | $12.60 | $12.60 | 10,368 |
| 2025-04-23 | $12.99 | $12.99 | $12.60 | $12.90 | $12.90 | 10,157 |
| 2025-04-22 | $12.63 | $12.74 | $12.62 | $12.66 | $12.66 | 3,817 |
| 2025-04-21 | $12.56 | $12.78 | $12.35 | $12.46 | $12.46 | 9,500 |
| 2025-04-17 | $12.30 | $12.60 | $12.20 | $12.60 | $12.60 | 14,997 |
| 2025-04-16 | $12.50 | $12.50 | $12.31 | $12.38 | $12.38 | 15,701 |
| 2025-04-15 | $12.45 | $12.65 | $12.39 | $12.39 | $12.39 | 4,533 |
| 2025-04-14 | $12.48 | $12.76 | $12.17 | $12.64 | $12.64 | 16,044 |
| 2025-04-11 | $12.20 | $12.46 | $12.20 | $12.39 | $12.39 | 12,234 |
| 2025-04-10 | $12.43 | $12.48 | $12.09 | $12.34 | $12.34 | 11,386 |
| 2025-04-09 | $12.34 | $12.48 | $12.05 | $12.44 | $12.44 | 10,623 |
| 2025-04-08 | $12.00 | $12.45 | $12.00 | $12.25 | $12.25 | 19,698 |
| 2025-04-07 | $11.93 | $11.95 | $11.85 | $11.85 | $11.85 | 49,939 |
| 2025-04-04 | $12.40 | $12.46 | $11.81 | $12.01 | $12.01 | 26,721 |
| 2025-04-03 | $12.39 | $12.60 | $12.33 | $12.44 | $12.44 | 32,895 |
| 2025-04-02 | $12.56 | $12.79 | $12.41 | $12.68 | $12.68 | 26,172 |
| 2025-04-01 | $12.49 | $13.31 | $12.43 | $12.56 | $12.56 | 35,146 |
| 2025-03-31 | $13.11 | $13.39 | $12.31 | $12.41 | $12.41 | 51,713 |
| 2025-03-28 | $13.31 | $13.43 | $13.00 | $13.28 | $13.28 | 11,064 |
| 2025-03-27 | $13.71 | $13.71 | $13.07 | $13.54 | $13.54 | 6,592 |
| 2025-03-26 | $13.85 | $13.90 | $13.61 | $13.66 | $13.66 | 14,587 |
| 2025-03-25 | $13.98 | $13.98 | $13.72 | $13.77 | $13.77 | 4,936 |
| 2025-03-24 | $13.91 | $14.05 | $13.71 | $13.85 | $13.85 | 20,922 |
| 2025-03-21 | $13.97 | $14.10 | $13.96 | $14.00 | $14.00 | 5,010 |
| 2025-03-20 | $13.94 | $13.99 | $13.85 | $13.94 | $13.94 | 6,695 |
| 2025-03-19 | $13.90 | $13.99 | $13.85 | $13.95 | $13.95 | 7,262 |
| 2025-03-18 | $13.75 | $13.92 | $13.72 | $13.92 | $13.92 | 3,693 |
| 2025-03-17 | $13.85 | $13.99 | $13.79 | $13.90 | $13.90 | 8,777 |
| 2025-03-14 | $13.89 | $13.89 | $13.76 | $13.84 | $13.84 | 8,620 |
| 2025-03-13 | $13.64 | $13.90 | $13.64 | $13.89 | $13.89 | 11,007 |
| 2025-03-12 | $13.66 | $13.70 | $13.57 | $13.57 | $13.57 | 4,608 |
| 2025-03-11 | $13.71 | $13.72 | $13.56 | $13.66 | $13.66 | 8,782 |
| 2025-03-10 | $13.82 | $13.99 | $13.70 | $13.74 | $13.74 | 21,784 |
| 2025-03-07 | $13.85 | $14.11 | $13.82 | $13.91 | $13.91 | 6,812 |
| 2025-03-06 | $13.75 | $14.37 | $13.75 | $13.80 | $13.80 | 21,675 |
| 2025-03-05 | $14.10 | $14.10 | $13.82 | $13.83 | $13.83 | 1,830 |
| 2025-03-04 | $14.00 | $14.09 | $13.70 | $13.78 | $13.78 | 10,279 |
| 2025-03-03 | $13.98 | $14.39 | $13.95 | $14.00 | $14.00 | 14,658 |
| 2025-02-28 | $14.22 | $14.35 | $14.10 | $14.22 | $13.86 | 29,896 |
| 2025-02-27 | $14.30 | $14.34 | $14.23 | $14.33 | $13.98 | 6,353 |
| 2025-02-26 | $14.60 | $14.60 | $14.31 | $14.38 | $14.02 | 5,730 |
| 2025-02-25 | $14.51 | $14.51 | $14.19 | $14.38 | $14.02 | 1,835 |
| 2025-02-24 | $14.12 | $14.25 | $14.12 | $14.17 | $13.82 | 9,657 |
| 2025-02-21 | $14.22 | $14.36 | $14.18 | $14.19 | $13.83 | 14,771 |
| 2025-02-20 | $14.37 | $14.37 | $14.21 | $14.26 | $13.90 | 5,958 |
| 2025-02-19 | $14.29 | $14.55 | $14.21 | $14.40 | $14.04 | 21,172 |
| 2025-02-18 | $14.30 | $14.30 | $14.12 | $14.13 | $14.13 | 2,730 |
| 2025-02-14 | $14.39 | $14.39 | $14.20 | $14.22 | $14.22 | 16,718 |
| 2025-02-13 | $14.12 | $14.25 | $14.11 | $14.11 | $14.11 | 6,785 |
| 2025-02-12 | $14.19 | $14.19 | $14.13 | $14.13 | $14.13 | 4,168 |
| 2025-02-11 | $14.22 | $14.22 | $14.19 | $14.20 | $14.20 | 1,675 |
| 2025-02-10 | $14.11 | $14.21 | $14.11 | $14.12 | $14.12 | 7,535 |
| 2025-02-07 | $14.11 | $14.14 | $14.10 | $14.11 | $14.11 | 2,351 |
| 2025-02-06 | $14.00 | $14.13 | $14.00 | $14.12 | $14.12 | 10,713 |
| 2025-02-05 | $13.98 | $14.10 | $13.95 | $14.00 | $14.00 | 6,985 |
| 2025-02-04 | $13.80 | $14.00 | $13.80 | $13.98 | $13.98 | 12,650 |
| 2025-02-03 | $13.76 | $13.99 | $13.76 | $13.90 | $13.90 | 6,071 |
| 2025-01-31 | $14.09 | $14.10 | $14.00 | $14.07 | $14.07 | 6,382 |
| 2025-01-30 | $13.90 | $14.14 | $13.90 | $13.90 | $13.90 | 4,935 |
| 2025-01-29 | $13.85 | $13.96 | $13.80 | $13.96 | $13.96 | 13,989 |
| 2025-01-28 | $13.95 | $13.95 | $13.75 | $13.75 | $13.75 | 2,033 |
| 2025-01-27 | $14.09 | $14.15 | $13.89 | $13.90 | $13.90 | 8,892 |
| 2025-01-24 | $13.54 | $14.46 | $13.54 | $13.90 | $13.90 | 32,976 |
| 2025-01-23 | $13.77 | $13.93 | $13.53 | $13.80 | $13.80 | 12,056 |
| 2025-01-22 | $13.95 | $13.95 | $13.75 | $13.88 | $13.88 | 6,231 |
| 2025-01-21 | $13.82 | $13.82 | $13.61 | $13.82 | $13.82 | 5,958 |
| 2025-01-17 | $13.44 | $13.61 | $13.33 | $13.53 | $13.53 | 11,285 |
| 2025-01-16 | $13.18 | $13.38 | $13.18 | $13.35 | $13.35 | 18,926 |
| 2025-01-15 | $13.14 | $13.46 | $13.02 | $13.17 | $13.17 | 8,818 |
| 2025-01-14 | $12.75 | $12.90 | $12.69 | $12.79 | $12.79 | 9,691 |
| 2025-01-13 | $12.60 | $12.93 | $12.60 | $12.69 | $12.69 | 21,283 |
| 2025-01-10 | $12.68 | $12.69 | $12.50 | $12.53 | $12.53 | 14,900 |
| 2025-01-08 | $12.82 | $12.85 | $12.67 | $12.67 | $12.67 | 9,317 |
| 2025-01-07 | $13.36 | $13.36 | $12.51 | $12.78 | $12.78 | 37,778 |
| 2025-01-06 | $12.86 | $13.00 | $12.45 | $13.00 | $13.00 | 67,682 |
| 2025-01-03 | $12.94 | $13.09 | $12.86 | $12.86 | $12.86 | 19,191 |
| 2025-01-02 | $12.86 | $12.86 | $12.60 | $12.79 | $12.79 | 8,823 |
| 2024-12-31 | $12.80 | $12.96 | $12.42 | $12.42 | $12.42 | 128,848 |
| 2024-12-30 | $12.54 | $12.89 | $12.51 | $12.88 | $12.88 | 20,581 |
| 2024-12-27 | $12.68 | $12.70 | $12.55 | $12.63 | $12.63 | 15,601 |
| 2024-12-26 | $12.80 | $12.80 | $12.65 | $12.76 | $12.76 | 23,827 |
| 2024-12-24 | $12.72 | $12.88 | $12.70 | $12.87 | $12.87 | 13,195 |
| 2024-12-23 | $13.03 | $13.03 | $12.71 | $12.88 | $12.88 | 21,184 |
| 2024-12-20 | $12.96 | $13.05 | $12.92 | $13.00 | $13.00 | 8,294 |
| 2024-12-19 | $13.16 | $13.22 | $12.99 | $13.07 | $13.07 | 10,006 |
| 2024-12-18 | $13.34 | $13.39 | $12.88 | $13.16 | $13.16 | 14,423 |
| 2024-12-17 | $13.02 | $13.35 | $13.00 | $13.22 | $13.22 | 13,187 |
| 2024-12-16 | $13.62 | $13.67 | $12.81 | $13.20 | $13.20 | 30,972 |
| 2024-12-13 | $13.56 | $13.56 | $13.41 | $13.47 | $13.47 | 8,206 |
| 2024-12-12 | $13.83 | $13.91 | $13.54 | $13.56 | $13.56 | 8,683 |
| 2024-12-11 | $13.85 | $13.92 | $13.67 | $13.83 | $13.83 | 8,453 |
| 2024-12-10 | $13.77 | $13.94 | $13.76 | $13.85 | $13.85 | 6,104 |
| 2024-12-09 | $13.95 | $14.05 | $13.76 | $13.89 | $13.89 | 21,787 |
| 2024-12-06 | $13.65 | $13.95 | $13.65 | $13.90 | $13.90 | 26,707 |
| 2024-12-05 | $13.35 | $13.72 | $13.35 | $13.72 | $13.72 | 15,785 |
| 2024-12-04 | $13.64 | $13.80 | $13.31 | $13.35 | $13.35 | 79,459 |
| 2024-12-03 | $14.10 | $14.15 | $13.66 | $13.71 | $13.71 | 46,645 |
| 2024-12-02 | $14.51 | $14.51 | $14.05 | $14.05 | $14.05 | 23,672 |
| 2024-11-29 | $14.37 | $14.59 | $14.37 | $14.57 | $14.21 | 8,045 |
| 2024-11-27 | $14.18 | $14.49 | $14.18 | $14.40 | $14.04 | 7,690 |
| 2024-11-26 | $14.30 | $14.30 | $14.11 | $14.20 | $13.85 | 22,902 |
| 2024-11-25 | $14.30 | $14.30 | $14.16 | $14.30 | $13.94 | 38,668 |
| 2024-11-22 | $14.43 | $14.43 | $14.03 | $14.28 | $13.92 | 27,737 |
| 2024-11-21 | $14.09 | $14.51 | $14.05 | $14.40 | $14.04 | 16,528 |
| 2024-11-20 | $14.07 | $14.19 | $14.07 | $14.19 | $13.84 | 8,433 |
| 2024-11-19 | $14.20 | $14.38 | $14.02 | $14.07 | $13.72 | 10,668 |
| 2024-11-18 | $14.21 | $14.36 | $14.11 | $14.14 | $13.79 | 9,618 |
| 2024-11-15 | $14.46 | $14.46 | $14.15 | $14.20 | $14.20 | 9,370 |
| 2024-11-14 | $14.21 | $14.32 | $14.17 | $14.26 | $14.26 | 19,898 |
| 2024-11-13 | $14.35 | $14.48 | $14.20 | $14.20 | $14.20 | 17,549 |
| 2024-11-12 | $14.66 | $14.78 | $14.28 | $14.35 | $14.35 | 10,904 |
| 2024-11-11 | $14.99 | $15.25 | $14.61 | $14.61 | $14.61 | 43,430 |
| 2024-11-08 | $14.70 | $14.89 | $14.64 | $14.87 | $14.87 | 13,453 |
| 2024-11-07 | $14.30 | $14.82 | $14.30 | $14.81 | $14.81 | 5,137 |
| 2024-11-06 | $14.77 | $14.77 | $14.50 | $14.57 | $14.57 | 8,630 |
| 2024-11-05 | $14.53 | $14.82 | $14.49 | $14.57 | $14.57 | 44,844 |
| 2024-11-04 | $14.15 | $14.41 | $14.15 | $14.27 | $14.27 | 5,230 |
| 2024-11-01 | $14.20 | $14.35 | $14.15 | $14.15 | $14.15 | 12,436 |
| 2024-10-31 | $14.57 | $14.57 | $14.20 | $14.29 | $14.29 | 11,733 |
| 2024-10-30 | $14.73 | $14.73 | $14.42 | $14.42 | $14.42 | 8,788 |
| 2024-10-29 | $14.72 | $14.72 | $14.15 | $14.40 | $14.40 | 12,542 |
| 2024-10-28 | $14.60 | $14.74 | $14.60 | $14.60 | $14.60 | 4,524 |
| 2024-10-25 | $14.97 | $15.10 | $14.37 | $14.74 | $14.74 | 23,652 |
| 2024-10-24 | $14.82 | $14.88 | $14.50 | $14.70 | $14.70 | 9,686 |
| 2024-10-23 | $14.93 | $15.30 | $14.77 | $14.78 | $14.78 | 17,550 |
| 2024-10-22 | $14.93 | $15.02 | $14.83 | $14.89 | $14.89 | 6,599 |
| 2024-10-21 | $15.09 | $15.10 | $14.80 | $14.81 | $14.81 | 9,436 |
| 2024-10-18 | $15.19 | $15.32 | $15.02 | $15.02 | $15.02 | 32,724 |
| 2024-10-17 | $15.04 | $15.27 | $15.02 | $15.07 | $15.07 | 14,354 |
| 2024-10-16 | $15.03 | $15.20 | $15.02 | $15.08 | $15.08 | 26,707 |
| 2024-10-15 | $15.45 | $15.45 | $14.97 | $15.02 | $15.02 | 15,051 |
| 2024-10-14 | $14.80 | $15.07 | $14.77 | $15.07 | $15.07 | 11,314 |
| 2024-10-11 | $15.15 | $15.16 | $14.79 | $14.94 | $14.94 | 10,887 |
| 2024-10-10 | $15.23 | $15.46 | $15.01 | $15.01 | $15.01 | 15,407 |
| 2024-10-09 | $15.32 | $15.33 | $15.10 | $15.10 | $15.10 | 22,604 |
| 2024-10-08 | $15.15 | $15.16 | $15.12 | $15.14 | $15.14 | 18,517 |
| 2024-10-07 | $15.19 | $15.49 | $15.11 | $15.13 | $15.13 | 115,915 |
| 2024-10-04 | $14.80 | $15.03 | $14.70 | $14.99 | $14.99 | 28,174 |
| 2024-10-03 | $15.09 | $15.16 | $15.05 | $15.05 | $15.05 | 111,229 |
| 2024-10-02 | $15.00 | $15.11 | $15.00 | $15.07 | $15.07 | 11,440 |
| 2024-10-01 | $14.93 | $15.18 | $14.47 | $15.16 | $15.16 | 88,467 |
| 2024-09-30 | $15.13 | $15.13 | $14.58 | $14.80 | $14.80 | 24,881 |
| 2024-09-27 | $15.07 | $15.07 | $14.93 | $14.93 | $14.93 | 1,538 |
| 2024-09-26 | $15.10 | $15.10 | $14.78 | $14.90 | $14.90 | 8,373 |
| 2024-09-25 | $14.36 | $15.45 | $14.36 | $15.05 | $15.05 | 51,883 |
| 2024-09-24 | $14.27 | $14.50 | $13.91 | $14.32 | $14.32 | 11,211 |
| 2024-09-23 | $14.50 | $14.89 | $14.15 | $14.27 | $14.27 | 16,914 |
| 2024-09-20 | $14.79 | $14.99 | $14.41 | $14.50 | $14.50 | 51,937 |
| 2024-09-19 | $13.45 | $14.53 | $13.45 | $14.50 | $14.50 | 48,164 |
| 2024-09-18 | $13.20 | $13.32 | $13.02 | $13.32 | $13.32 | 25,163 |
| 2024-09-17 | $13.00 | $13.14 | $12.90 | $13.02 | $13.02 | 15,972 |
| 2024-09-16 | $12.65 | $12.92 | $12.65 | $12.87 | $12.87 | 111,200 |
| 2024-09-13 | $12.84 | $13.11 | $12.45 | $12.57 | $12.57 | 77,319 |
| 2024-09-12 | $12.83 | $12.85 | $12.70 | $12.70 | $12.70 | 27,939 |
| 2024-09-11 | $12.77 | $12.77 | $12.71 | $12.74 | $12.74 | 3,412 |
| 2024-09-10 | $12.84 | $12.85 | $12.74 | $12.75 | $12.75 | 6,116 |
| 2024-09-09 | $12.82 | $12.85 | $12.62 | $12.75 | $12.75 | 5,032 |
| 2024-09-06 | $12.85 | $12.85 | $12.61 | $12.69 | $12.69 | 9,367 |
| 2024-09-05 | $12.89 | $12.89 | $12.85 | $12.85 | $12.85 | 2,735 |
| 2024-09-04 | $12.80 | $12.96 | $12.80 | $12.89 | $12.89 | 4,469 |
| 2024-09-03 | $12.96 | $13.00 | $12.58 | $12.71 | $12.71 | 15,055 |
| 2024-08-30 | $13.28 | $13.35 | $12.94 | $12.95 | $12.59 | 30,274 |
| 2024-08-29 | $13.15 | $13.15 | $12.98 | $13.04 | $12.68 | 49,769 |
| 2024-08-28 | $12.99 | $13.38 | $12.99 | $13.20 | $12.84 | 7,117 |
| 2024-08-27 | $13.22 | $13.22 | $12.96 | $12.96 | $12.60 | 20,867 |
| 2024-08-26 | $13.03 | $13.30 | $13.03 | $13.12 | $12.76 | 6,367 |
| 2024-08-23 | $13.19 | $13.41 | $12.93 | $12.96 | $12.60 | 33,275 |
| 2024-08-22 | $12.80 | $13.16 | $12.80 | $13.15 | $12.79 | 18,639 |
| 2024-08-21 | $12.97 | $12.99 | $12.75 | $12.93 | $12.57 | 17,857 |
| 2024-08-20 | $12.88 | $13.05 | $12.75 | $12.92 | $12.56 | 13,210 |
| 2024-08-19 | $12.85 | $13.18 | $12.70 | $12.84 | $12.49 | 24,630 |
| 2024-08-16 | $12.60 | $12.92 | $12.60 | $12.87 | $12.52 | 54,775 |
| 2024-08-15 | $12.63 | $12.66 | $12.49 | $12.66 | $12.31 | 10,897 |
| 2024-08-14 | $12.66 | $12.78 | $12.60 | $12.67 | $12.32 | 31,807 |
| 2024-08-13 | $12.43 | $12.57 | $12.38 | $12.57 | $12.22 | 5,129 |
| 2024-08-12 | $12.45 | $12.45 | $12.34 | $12.44 | $12.10 | 9,855 |
| 2024-08-09 | $12.42 | $12.45 | $12.39 | $12.42 | $12.08 | 7,216 |
| 2024-08-08 | $12.38 | $12.45 | $12.28 | $12.44 | $12.10 | 7,494 |
| 2024-08-07 | $12.45 | $12.49 | $12.27 | $12.44 | $12.10 | 7,344 |
| 2024-08-06 | $12.43 | $12.48 | $12.20 | $12.44 | $12.10 | 20,438 |
| 2024-08-05 | $12.25 | $12.38 | $12.12 | $12.34 | $12.00 | 8,344 |
| 2024-08-02 | $12.61 | $12.61 | $12.30 | $12.41 | $12.07 | 6,370 |
| 2024-08-01 | $12.74 | $12.79 | $12.54 | $12.63 | $12.28 | 27,857 |
| 2024-07-31 | $12.76 | $12.76 | $12.51 | $12.59 | $12.24 | 9,180 |
| 2024-07-30 | $12.65 | $12.65 | $12.47 | $12.64 | $12.29 | 2,290 |
| 2024-07-29 | $12.52 | $12.66 | $12.49 | $12.63 | $12.28 | 108,657 |
| 2024-07-26 | $12.33 | $12.53 | $12.30 | $12.47 | $12.12 | 33,054 |
| 2024-07-25 | $12.14 | $12.35 | $12.10 | $12.24 | $11.90 | 12,480 |
| 2024-07-24 | $12.27 | $12.31 | $12.14 | $12.16 | $11.83 | 5,373 |
| 2024-07-23 | $12.31 | $12.38 | $12.15 | $12.23 | $11.89 | 20,691 |
| 2024-07-22 | $12.17 | $12.39 | $12.16 | $12.19 | $11.85 | 14,605 |
| 2024-07-19 | $12.22 | $12.27 | $11.88 | $12.20 | $12.20 | 25,243 |
| 2024-07-18 | $12.48 | $12.48 | $12.12 | $12.14 | $12.14 | 75,669 |
| 2024-07-17 | $12.45 | $12.50 | $12.41 | $12.41 | $12.41 | 2,714 |
| 2024-07-16 | $12.45 | $12.52 | $12.27 | $12.41 | $12.41 | 5,996 |
| 2024-07-15 | $12.44 | $12.70 | $12.38 | $12.38 | $12.38 | 40,619 |
| 2024-07-12 | $12.15 | $12.44 | $12.14 | $12.34 | $12.34 | 15,240 |
| 2024-07-11 | $12.27 | $12.47 | $12.11 | $12.19 | $12.19 | 37,862 |
| 2024-07-10 | $12.14 | $12.30 | $11.96 | $12.15 | $12.15 | 29,247 |
| 2024-07-09 | $12.14 | $12.29 | $12.14 | $12.20 | $12.20 | 8,921 |
| 2024-07-08 | $12.30 | $12.30 | $12.13 | $12.25 | $12.25 | 30,985 |
| 2024-07-05 | $12.30 | $12.30 | $12.25 | $12.28 | $12.28 | 6,607 |
| 2024-07-03 | $12.02 | $12.30 | $12.00 | $12.28 | $12.28 | 10,198 |
| 2024-07-02 | $11.96 | $12.21 | $11.91 | $12.15 | $12.15 | 12,796 |
| 2024-07-01 | $12.08 | $12.16 | $11.85 | $11.88 | $11.88 | 9,814 |
| 2024-06-28 | $12.19 | $12.19 | $11.85 | $11.86 | $11.86 | 282,680 |
| 2024-06-27 | $12.30 | $12.39 | $12.18 | $12.20 | $12.20 | 52,091 |
| 2024-06-26 | $12.33 | $12.33 | $12.21 | $12.30 | $12.30 | 7,271 |
| 2024-06-25 | $12.25 | $12.32 | $12.24 | $12.25 | $12.25 | 38,051 |
| 2024-06-24 | $12.34 | $12.40 | $12.33 | $12.36 | $12.36 | 5,385 |
| 2024-06-21 | $12.40 | $12.40 | $12.22 | $12.33 | $12.33 | 30,868 |
| 2024-06-20 | $12.32 | $12.38 | $12.22 | $12.37 | $12.37 | 7,878 |
| 2024-06-18 | $12.40 | $12.44 | $12.30 | $12.30 | $12.30 | 6,818 |
| 2024-06-17 | $12.27 | $12.31 | $12.22 | $12.31 | $12.31 | 6,570 |
| 2024-06-14 | $12.30 | $12.50 | $12.11 | $12.30 | $12.30 | 29,315 |
| 2024-06-13 | $12.86 | $12.91 | $12.31 | $12.32 | $12.32 | 11,035 |
| 2024-06-12 | $12.40 | $12.61 | $12.40 | $12.51 | $12.51 | 9,003 |
| 2024-06-11 | $12.32 | $12.49 | $12.30 | $12.35 | $12.35 | 8,009 |
| 2024-06-10 | $12.56 | $12.56 | $12.35 | $12.39 | $12.39 | 24,233 |
| 2024-06-07 | $12.49 | $12.64 | $12.36 | $12.36 | $12.36 | 7,911 |
| 2024-06-06 | $12.57 | $12.60 | $12.50 | $12.60 | $12.60 | 9,185 |
| 2024-06-05 | $12.51 | $12.56 | $12.35 | $12.56 | $12.56 | 14,186 |
| 2024-06-04 | $12.55 | $12.70 | $12.51 | $12.51 | $12.51 | 14,833 |
| 2024-06-03 | $12.50 | $12.69 | $12.50 | $12.60 | $12.60 | 13,131 |
| 2024-05-31 | $12.51 | $12.99 | $12.51 | $12.73 | $12.38 | 38,515 |
| 2024-05-30 | $12.66 | $12.72 | $12.64 | $12.72 | $12.37 | 17,001 |
| 2024-05-29 | $12.69 | $12.69 | $12.51 | $12.55 | $12.20 | 28,608 |
| 2024-05-28 | $12.75 | $12.76 | $12.55 | $12.57 | $12.22 | 33,337 |
| 2024-05-24 | $12.61 | $12.74 | $12.50 | $12.69 | $12.34 | 16,246 |
| 2024-05-23 | $12.50 | $12.68 | $12.42 | $12.50 | $12.15 | 41,781 |
| 2024-05-22 | $12.89 | $12.89 | $12.50 | $12.50 | $12.15 | 18,457 |
| 2024-05-21 | $12.83 | $12.83 | $12.50 | $12.60 | $12.25 | 19,775 |
| 2024-05-20 | $12.69 | $12.74 | $12.69 | $12.74 | $12.39 | 3,863 |
| 2024-05-17 | $12.78 | $13.08 | $12.73 | $12.77 | $12.77 | 4,417 |
| 2024-05-16 | $12.78 | $12.79 | $12.62 | $12.69 | $12.69 | 8,045 |
| 2024-05-15 | $12.62 | $12.80 | $12.62 | $12.80 | $12.80 | 10,908 |
| 2024-05-14 | $12.57 | $12.74 | $12.50 | $12.50 | $12.50 | 16,829 |
| 2024-05-13 | $12.71 | $12.81 | $12.60 | $12.66 | $12.66 | 7,764 |
| 2024-05-10 | $12.48 | $12.66 | $12.48 | $12.60 | $12.60 | 6,617 |
| 2024-05-09 | $12.44 | $12.64 | $12.44 | $12.45 | $12.45 | 9,523 |
| 2024-05-08 | $12.68 | $12.73 | $12.28 | $12.60 | $12.60 | 17,261 |
| 2024-05-07 | $12.78 | $12.99 | $12.50 | $12.70 | $12.70 | 31,575 |
| 2024-05-06 | $12.85 | $13.07 | $12.80 | $12.90 | $12.90 | 23,129 |
| 2024-05-03 | $12.93 | $13.00 | $12.75 | $12.78 | $12.78 | 8,803 |
| 2024-05-02 | $12.75 | $13.00 | $12.63 | $12.75 | $12.75 | 48,236 |
| 2024-05-01 | $12.60 | $13.00 | $12.55 | $12.75 | $12.75 | 40,012 |
| 2024-04-30 | $12.76 | $13.00 | $12.51 | $12.51 | $12.51 | 12,364 |
| 2024-04-29 | $12.70 | $12.92 | $12.70 | $12.76 | $12.76 | 10,825 |
| 2024-04-26 | $12.49 | $12.84 | $12.34 | $12.64 | $12.64 | 18,541 |
| 2024-04-25 | $12.52 | $12.55 | $12.33 | $12.39 | $12.39 | 2,755 |
| 2024-04-24 | $12.40 | $12.59 | $12.35 | $12.45 | $12.45 | 19,047 |
| 2024-04-23 | $12.40 | $12.49 | $12.28 | $12.44 | $12.44 | 11,696 |
| 2024-04-22 | $12.35 | $12.45 | $12.25 | $12.35 | $12.35 | 7,138 |
| 2024-04-19 | $12.24 | $12.34 | $12.10 | $12.22 | $12.22 | 16,670 |
| 2024-04-18 | $12.46 | $12.46 | $12.30 | $12.30 | $12.30 | 9,514 |
| 2024-04-17 | $12.34 | $12.53 | $12.34 | $12.41 | $12.41 | 4,359 |
| 2024-04-16 | $12.20 | $12.64 | $12.19 | $12.35 | $12.35 | 7,664 |
| 2024-04-15 | $12.55 | $12.62 | $12.17 | $12.36 | $12.36 | 24,013 |
| 2024-04-12 | $12.70 | $12.77 | $12.61 | $12.66 | $12.66 | 4,983 |
| 2024-04-11 | $12.77 | $12.79 | $12.44 | $12.64 | $12.64 | 20,934 |
| 2024-04-10 | $13.08 | $13.12 | $12.50 | $12.75 | $12.75 | 31,682 |
| 2024-04-09 | $13.09 | $13.30 | $13.03 | $13.07 | $13.07 | 27,791 |
| 2024-04-08 | $13.19 | $13.27 | $13.03 | $13.09 | $13.09 | 15,359 |
| 2024-04-05 | $13.15 | $13.25 | $13.01 | $13.10 | $13.10 | 42,382 |
| 2024-04-04 | $13.21 | $13.26 | $13.11 | $13.15 | $13.15 | 24,329 |
| 2024-04-03 | $13.42 | $13.42 | $13.12 | $13.13 | $13.13 | 38,189 |
| 2024-04-02 | $13.10 | $13.43 | $13.09 | $13.29 | $13.29 | 35,680 |
| 2024-04-01 | $12.76 | $13.19 | $12.76 | $13.09 | $13.09 | 30,792 |
| 2024-03-28 | $12.73 | $12.91 | $12.60 | $12.76 | $12.76 | 128,405 |
| 2024-03-27 | $12.65 | $12.89 | $12.60 | $12.76 | $12.76 | 62,559 |
| 2024-03-26 | $12.90 | $12.93 | $12.77 | $12.81 | $12.81 | 42,604 |
| 2024-03-25 | $13.00 | $13.03 | $12.85 | $12.85 | $12.85 | 5,193 |
| 2024-03-22 | $13.13 | $13.13 | $12.92 | $12.92 | $12.92 | 14,576 |
| 2024-03-21 | $12.85 | $13.18 | $12.82 | $12.92 | $12.92 | 76,809 |
| 2024-03-20 | $12.65 | $12.94 | $12.65 | $12.82 | $12.82 | 56,645 |
| 2024-03-19 | $12.41 | $12.65 | $12.41 | $12.62 | $12.62 | 298,295 |
| 2024-03-18 | $12.33 | $12.62 | $12.29 | $12.48 | $12.48 | 78,378 |
| 2024-03-15 | $12.10 | $12.25 | $12.03 | $12.09 | $12.09 | 70,038 |
| 2024-03-14 | $12.07 | $12.33 | $11.95 | $12.25 | $12.25 | 325,961 |
| 2024-03-13 | $12.05 | $12.35 | $11.95 | $12.10 | $12.10 | 69,532 |
| 2024-03-12 | $11.96 | $12.10 | $11.95 | $12.01 | $12.01 | 45,605 |
| 2024-03-11 | $12.00 | $12.01 | $11.91 | $11.95 | $11.95 | 15,199 |
| 2024-03-08 | $11.99 | $12.00 | $11.88 | $11.99 | $11.99 | 20,141 |
| 2024-03-07 | $11.71 | $11.94 | $11.71 | $11.76 | $11.76 | 64,280 |
| 2024-03-06 | $11.86 | $12.10 | $11.70 | $11.78 | $11.78 | 42,278 |
| 2024-03-05 | $11.82 | $11.85 | $11.67 | $11.75 | $11.75 | 34,825 |
| 2024-03-04 | $11.63 | $11.71 | $11.51 | $11.63 | $11.63 | 12,506 |
| 2024-03-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 748 |
| 2024-02-29 | $11.59 | $11.80 | $11.55 | $11.80 | $11.80 | 35,480 |
| 2024-02-28 | $11.99 | $12.15 | $11.78 | $11.80 | $11.45 | 52,935 |
| 2024-02-27 | $11.86 | $12.07 | $11.84 | $12.01 | $11.66 | 14,528 |
| 2024-02-26 | $12.29 | $12.29 | $11.70 | $11.75 | $11.40 | 55,247 |
| 2024-02-23 | $11.98 | $12.35 | $11.81 | $12.04 | $12.04 | 33,020 |
| 2024-02-22 | $11.75 | $12.08 | $11.61 | $12.00 | $12.00 | 53,942 |
| 2024-02-21 | $11.80 | $11.80 | $11.62 | $11.62 | $11.62 | 3,990 |
| 2024-02-20 | $11.69 | $11.88 | $11.64 | $11.88 | $11.88 | 13,189 |
| 2024-02-16 | $11.61 | $11.83 | $11.56 | $11.62 | $11.62 | 7,555 |
| 2024-02-15 | $11.58 | $11.60 | $11.58 | $11.58 | $11.58 | 1,560 |
| 2024-02-14 | $11.61 | $11.70 | $11.61 | $11.61 | $11.61 | 5,300 |
| 2024-02-13 | $11.72 | $11.72 | $11.56 | $11.61 | $11.61 | 6,683 |
| 2024-02-12 | $11.73 | $11.79 | $11.63 | $11.73 | $11.73 | 9,112 |
| 2024-02-09 | $11.70 | $11.88 | $11.62 | $11.64 | $11.64 | 226,654 |
| 2024-02-08 | $11.73 | $11.73 | $11.58 | $11.58 | $11.58 | 17,062 |
| 2024-02-07 | $11.60 | $11.66 | $11.56 | $11.56 | $11.56 | 7,334 |
| 2024-02-06 | $11.79 | $11.79 | $11.59 | $11.62 | $11.62 | 29,632 |
| 2024-02-05 | $11.86 | $11.92 | $11.58 | $11.70 | $11.70 | 12,212 |
| 2024-02-02 | $11.82 | $11.87 | $11.57 | $11.78 | $11.78 | 14,255 |
| 2024-02-01 | $11.59 | $11.76 | $11.51 | $11.69 | $11.69 | 24,345 |
| 2024-01-31 | $11.75 | $11.83 | $11.59 | $11.59 | $11.59 | 46,331 |
| 2024-01-30 | $11.90 | $11.92 | $11.80 | $11.83 | $11.83 | 25,560 |
| 2024-01-29 | $11.90 | $11.93 | $11.80 | $11.81 | $11.81 | 18,918 |
| 2024-01-26 | $11.80 | $11.97 | $11.79 | $11.87 | $11.87 | 24,056 |
| 2024-01-25 | $11.99 | $12.00 | $11.86 | $11.90 | $11.90 | 30,933 |
| 2024-01-24 | $11.89 | $11.90 | $11.85 | $11.90 | $11.90 | 13,444 |
| 2024-01-23 | $11.90 | $12.31 | $11.86 | $11.88 | $11.88 | 35,123 |
| 2024-01-22 | $12.15 | $12.15 | $11.78 | $11.88 | $11.88 | 32,837 |
| 2024-01-19 | $11.90 | $12.09 | $11.79 | $12.03 | $12.03 | 32,068 |
| 2024-01-18 | $11.95 | $12.00 | $11.76 | $11.90 | $11.90 | 16,470 |
| 2024-01-17 | $11.89 | $12.01 | $11.76 | $11.90 | $11.90 | 28,633 |
| 2024-01-16 | $12.01 | $12.02 | $11.77 | $11.93 | $11.93 | 45,151 |
| 2024-01-12 | $12.00 | $12.08 | $11.85 | $12.00 | $12.00 | 26,832 |
| 2024-01-11 | $12.30 | $12.30 | $11.82 | $11.99 | $11.99 | 16,615 |
| 2024-01-10 | $11.56 | $12.33 | $11.56 | $11.99 | $11.99 | 42,387 |
| 2024-01-09 | $11.38 | $11.72 | $11.38 | $11.64 | $11.64 | 14,301 |
| 2024-01-08 | $11.28 | $11.44 | $11.28 | $11.37 | $11.37 | 4,075 |
| 2024-01-05 | $11.51 | $11.60 | $11.27 | $11.27 | $11.27 | 5,431 |
| 2024-01-04 | $11.64 | $11.82 | $11.48 | $11.58 | $11.58 | 8,326 |
| 2024-01-03 | $11.50 | $11.69 | $11.49 | $11.61 | $11.61 | 7,450 |
| 2024-01-02 | $11.73 | $11.85 | $11.51 | $11.67 | $11.67 | 10,967 |
| 2023-12-29 | $11.80 | $11.80 | $11.45 | $11.49 | $11.49 | 69,709 |
| 2023-12-28 | $11.61 | $11.86 | $11.61 | $11.77 | $11.77 | 66,131 |
| 2023-12-27 | $11.90 | $11.99 | $11.80 | $11.86 | $11.86 | 17,289 |
| 2023-12-26 | $11.85 | $12.10 | $11.84 | $11.93 | $11.93 | 28,961 |
| 2023-12-22 | $11.90 | $11.95 | $11.71 | $11.80 | $11.80 | 7,785 |
| 2023-12-21 | $11.99 | $12.05 | $11.60 | $11.84 | $11.84 | 18,123 |
| 2023-12-20 | $11.52 | $12.05 | $11.52 | $11.99 | $11.99 | 28,132 |
| 2023-12-19 | $11.94 | $12.10 | $11.68 | $11.99 | $11.99 | 20,592 |
| 2023-12-18 | $11.89 | $12.00 | $11.67 | $11.89 | $11.89 | 30,309 |
| 2023-12-15 | $11.61 | $11.98 | $11.40 | $11.79 | $11.79 | 68,273 |
| 2023-12-14 | $11.75 | $11.98 | $11.27 | $11.58 | $11.58 | 36,563 |
| 2023-12-13 | $11.75 | $11.75 | $11.27 | $11.69 | $11.69 | 24,626 |
| 2023-12-12 | $11.68 | $11.73 | $11.52 | $11.67 | $11.67 | 12,478 |
| 2023-12-11 | $11.67 | $11.80 | $11.60 | $11.74 | $11.74 | 15,775 |
| 2023-12-08 | $11.44 | $11.67 | $11.44 | $11.55 | $11.55 | 12,507 |
| 2023-12-07 | $11.50 | $11.50 | $11.37 | $11.44 | $11.44 | 4,038 |
| 2023-12-06 | $11.71 | $11.72 | $11.46 | $11.48 | $11.48 | 6,038 |
| 2023-12-05 | $11.65 | $11.80 | $11.65 | $11.71 | $11.71 | 9,264 |
| 2023-12-04 | $11.68 | $11.90 | $11.62 | $11.63 | $11.63 | 18,524 |
| 2023-12-01 | $11.70 | $12.01 | $11.70 | $11.91 | $11.91 | 13,765 |
| 2023-11-30 | $11.98 | $12.18 | $11.53 | $12.18 | $12.18 | 49,899 |
| 2023-11-29 | $11.94 | $12.00 | $11.73 | $11.96 | $11.62 | 12,827 |
| 2023-11-28 | $12.00 | $12.00 | $11.81 | $11.99 | $11.65 | 6,323 |
| 2023-11-27 | $11.88 | $12.00 | $11.72 | $12.00 | $11.66 | 5,767 |
| 2023-11-24 | $11.83 | $11.90 | $11.67 | $11.67 | $11.67 | 4,110 |
| 2023-11-22 | $11.83 | $11.89 | $11.68 | $11.75 | $11.75 | 9,187 |
| 2023-11-21 | $11.90 | $11.90 | $11.41 | $11.80 | $11.80 | 8,104 |
| 2023-11-20 | $12.00 | $12.22 | $11.89 | $11.89 | $11.89 | 1,858 |
| 2023-11-17 | $11.76 | $12.16 | $11.65 | $11.78 | $11.78 | 8,090 |
| 2023-11-16 | $11.84 | $11.89 | $11.50 | $11.50 | $11.50 | 8,917 |
| 2023-11-15 | $12.01 | $12.14 | $11.80 | $11.80 | $11.80 | 6,182 |
| 2023-11-14 | $12.20 | $12.28 | $12.10 | $12.15 | $12.15 | 10,366 |
| 2023-11-13 | $12.00 | $12.00 | $11.94 | $11.95 | $11.95 | 4,232 |
| 2023-11-10 | $12.24 | $12.24 | $11.98 | $11.98 | $11.98 | 1,444 |
| 2023-11-09 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1,080 |
| 2023-11-08 | $12.36 | $12.36 | $11.62 | $11.62 | $11.62 | 5,438 |
| 2023-11-07 | $12.48 | $12.48 | $11.62 | $11.86 | $11.86 | 4,133 |
| 2023-11-06 | $12.20 | $12.35 | $11.95 | $12.25 | $12.25 | 7,458 |
| 2023-11-03 | $11.46 | $12.18 | $11.46 | $12.18 | $12.18 | 21,784 |
| 2023-11-02 | $10.96 | $11.50 | $10.93 | $11.47 | $11.47 | 20,275 |
| 2023-11-01 | $9.90 | $10.58 | $9.90 | $10.32 | $10.32 | 11,629 |
| 2023-10-31 | $9.75 | $10.24 | $9.75 | $9.80 | $9.80 | 8,407 |
| 2023-10-30 | $10.00 | $10.10 | $9.75 | $9.75 | $9.75 | 7,738 |
| 2023-10-27 | $10.29 | $10.29 | $9.73 | $9.74 | $9.74 | 16,635 |
| 2023-10-26 | $10.45 | $10.45 | $10.32 | $10.32 | $10.32 | 6,666 |
| 2023-10-25 | $10.72 | $10.72 | $10.25 | $10.38 | $10.38 | 6,860 |
| 2023-10-24 | $10.55 | $10.99 | $10.55 | $10.84 | $10.84 | 11,963 |
| 2023-10-23 | $10.86 | $10.86 | $10.30 | $10.69 | $10.69 | 10,421 |
| 2023-10-20 | $10.58 | $10.73 | $10.50 | $10.65 | $10.65 | 12,218 |
| 2023-10-19 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 24,267 |
| 2023-10-18 | $10.75 | $10.95 | $10.67 | $10.67 | $10.67 | 6,161 |
| 2023-10-17 | $11.00 | $11.41 | $10.75 | $10.75 | $10.75 | 10,293 |
| 2023-10-16 | $11.06 | $11.35 | $10.93 | $10.93 | $10.93 | 17,964 |
| 2023-10-13 | $11.40 | $11.40 | $11.03 | $11.03 | $11.03 | 8,035 |
| 2023-10-12 | $11.42 | $11.50 | $11.00 | $11.03 | $11.03 | 46,817 |
| 2023-10-11 | $11.63 | $11.95 | $11.36 | $11.45 | $11.45 | 23,004 |
| 2023-10-10 | $11.61 | $11.90 | $11.55 | $11.72 | $11.72 | 16,826 |
| 2023-10-09 | $11.60 | $11.99 | $11.60 | $11.69 | $11.69 | 5,539 |
| 2023-10-06 | $11.65 | $11.82 | $11.60 | $11.60 | $11.60 | 6,048 |
| 2023-10-05 | $11.66 | $11.84 | $11.65 | $11.65 | $11.65 | 3,430 |
| 2023-10-04 | $11.84 | $11.96 | $11.55 | $11.72 | $11.72 | 6,853 |
| 2023-10-03 | $12.21 | $12.21 | $11.85 | $11.85 | $11.85 | 16,090 |
| 2023-10-02 | $12.24 | $12.44 | $12.24 | $12.30 | $12.30 | 3,721 |
| 2023-09-29 | $12.28 | $12.75 | $12.28 | $12.74 | $12.74 | 58,944 |
| 2023-09-28 | $12.06 | $12.30 | $12.05 | $12.06 | $12.06 | 4,441 |
| 2023-09-27 | $12.04 | $12.20 | $12.04 | $12.06 | $12.06 | 15,306 |
| 2023-09-26 | $12.78 | $12.78 | $12.04 | $12.04 | $12.04 | 14,165 |
| 2023-09-25 | $12.14 | $12.49 | $12.10 | $12.23 | $12.23 | 14,096 |
| 2023-09-22 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 1,441 |
| 2023-09-21 | $12.75 | $12.75 | $12.30 | $12.30 | $12.30 | 8,966 |
| 2023-09-20 | $12.90 | $12.90 | $12.75 | $12.75 | $12.75 | 2,820 |
| 2023-09-19 | $13.04 | $13.04 | $12.75 | $12.85 | $12.85 | 4,071 |
| 2023-09-18 | $12.84 | $12.85 | $12.81 | $12.81 | $12.81 | 1,653 |
| 2023-09-15 | $12.90 | $12.91 | $12.67 | $12.77 | $12.77 | 98,991 |
| 2023-09-14 | $12.90 | $12.90 | $12.78 | $12.80 | $12.80 | 46,835 |
| 2023-09-13 | $13.01 | $13.01 | $12.85 | $12.93 | $12.93 | 7,931 |
| 2023-09-12 | $12.91 | $13.00 | $12.80 | $13.00 | $13.00 | 4,491 |
| 2023-09-11 | $13.01 | $13.20 | $13.00 | $13.00 | $13.00 | 4,988 |
| 2023-09-08 | $13.15 | $13.15 | $12.95 | $13.00 | $13.00 | 19,029 |
| 2023-09-07 | $13.15 | $13.32 | $13.15 | $13.16 | $13.16 | 6,478 |
| 2023-09-06 | $13.13 | $13.50 | $12.90 | $13.15 | $13.15 | 8,017 |
| 2023-09-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 133 |
| 2023-09-01 | $13.19 | $13.80 | $13.12 | $13.58 | $13.58 | 20,983 |
| 2023-08-31 | $12.94 | $13.56 | $12.87 | $13.19 | $13.19 | 30,300 |
| 2023-08-30 | $13.56 | $13.56 | $13.39 | $13.40 | $13.04 | 7,132 |
| 2023-08-29 | $13.16 | $13.58 | $13.13 | $13.57 | $13.21 | 28,648 |
| 2023-08-28 | $12.68 | $12.94 | $12.68 | $12.94 | $12.60 | 1,783 |
| 2023-08-25 | $12.34 | $12.58 | $12.34 | $12.52 | $12.19 | 3,945 |
| 2023-08-24 | $12.43 | $12.56 | $12.33 | $12.56 | $12.23 | 2,097 |
| 2023-08-23 | $12.81 | $12.81 | $12.41 | $12.58 | $12.25 | 10,312 |
| 2023-08-22 | $12.40 | $12.80 | $12.40 | $12.41 | $12.08 | 5,450 |
| 2023-08-21 | $12.88 | $12.88 | $12.30 | $12.34 | $12.01 | 9,622 |
| 2023-08-18 | $12.50 | $12.64 | $12.24 | $12.26 | $11.93 | 4,558 |
| 2023-08-17 | $12.60 | $12.69 | $12.25 | $12.69 | $12.35 | 11,736 |
| 2023-08-16 | $12.89 | $12.91 | $12.62 | $12.69 | $12.35 | 5,534 |
| 2023-08-15 | $13.14 | $13.14 | $13.00 | $13.00 | $12.66 | 4,048 |
| 2023-08-14 | $13.24 | $13.24 | $13.24 | $13.24 | $12.89 | 274 |
| 2023-08-11 | $13.25 | $13.25 | $13.11 | $13.24 | $12.89 | 2,338 |
| 2023-08-10 | $13.16 | $13.19 | $13.10 | $13.11 | $12.76 | 1,331 |
| 2023-08-09 | $13.12 | $13.25 | $13.06 | $13.25 | $12.90 | 3,276 |
| 2023-08-08 | $13.08 | $13.32 | $13.00 | $13.02 | $12.67 | 6,896 |
| 2023-08-07 | $13.63 | $13.63 | $12.94 | $13.02 | $12.67 | 4,283 |
| 2023-08-04 | $12.87 | $13.08 | $12.87 | $12.93 | $12.59 | 2,587 |
| 2023-08-03 | $13.02 | $13.02 | $12.79 | $12.81 | $12.47 | 3,687 |
| 2023-08-02 | $13.99 | $13.99 | $13.03 | $13.06 | $12.71 | 9,835 |
| 2023-08-01 | $13.60 | $13.62 | $13.45 | $13.60 | $13.24 | 4,991 |
| 2023-07-31 | $13.51 | $13.55 | $13.46 | $13.55 | $13.19 | 9,555 |
| 2023-07-28 | $13.65 | $13.66 | $13.40 | $13.40 | $13.04 | 13,494 |
| 2023-07-27 | $13.85 | $13.88 | $13.70 | $13.70 | $13.34 | 5,296 |
| 2023-07-26 | $13.85 | $13.90 | $13.80 | $13.80 | $13.43 | 9,267 |
| 2023-07-25 | $13.77 | $13.77 | $13.65 | $13.70 | $13.34 | 6,734 |
| 2023-07-24 | $13.75 | $13.75 | $13.62 | $13.65 | $13.29 | 3,604 |
| 2023-07-21 | $13.76 | $13.78 | $13.57 | $13.70 | $13.70 | 2,735 |
| 2023-07-20 | $13.65 | $13.81 | $13.39 | $13.79 | $13.79 | 7,193 |
| 2023-07-19 | $13.55 | $13.66 | $13.48 | $13.65 | $13.65 | 6,891 |
| 2023-07-18 | $13.41 | $13.52 | $13.41 | $13.44 | $13.44 | 2,462 |
| 2023-07-17 | $13.60 | $13.65 | $13.39 | $13.39 | $13.39 | 2,814 |
| 2023-07-14 | $13.93 | $13.93 | $13.61 | $13.69 | $13.69 | 4,113 |
| 2023-07-13 | $13.82 | $13.82 | $13.60 | $13.61 | $13.61 | 6,570 |
| 2023-07-12 | $13.55 | $13.68 | $13.27 | $13.27 | $13.27 | 17,903 |
| 2023-07-11 | $13.21 | $13.74 | $13.21 | $13.49 | $13.49 | 3,848 |
| 2023-07-10 | $13.20 | $13.75 | $13.18 | $13.20 | $13.20 | 9,182 |
| 2023-07-07 | $13.23 | $13.65 | $13.23 | $13.58 | $13.58 | 10,941 |
| 2023-07-06 | $13.75 | $13.81 | $13.22 | $13.26 | $13.26 | 7,141 |
| 2023-07-05 | $14.14 | $14.14 | $13.92 | $13.92 | $13.92 | 12,102 |
| 2023-07-03 | $13.75 | $14.06 | $13.54 | $14.06 | $14.06 | 12,463 |
| 2023-06-30 | $13.15 | $13.77 | $13.09 | $13.75 | $13.75 | 257,928 |
| 2023-06-29 | $12.84 | $13.20 | $12.70 | $13.15 | $13.15 | 91,616 |
| 2023-06-28 | $12.86 | $12.95 | $12.79 | $12.95 | $12.95 | 19,367 |
| 2023-06-27 | $12.98 | $12.98 | $12.74 | $12.92 | $12.92 | 7,952 |
| 2023-06-26 | $12.70 | $12.84 | $12.70 | $12.84 | $12.84 | 10,396 |
| 2023-06-23 | $12.60 | $12.79 | $12.60 | $12.63 | $12.63 | 15,703 |
| 2023-06-22 | $12.63 | $12.74 | $12.60 | $12.60 | $12.60 | 4,385 |
| 2023-06-21 | $12.52 | $12.74 | $12.52 | $12.63 | $12.63 | 6,343 |
| 2023-06-20 | $12.50 | $12.74 | $12.50 | $12.52 | $12.52 | 11,287 |
| 2023-06-16 | $12.42 | $12.58 | $12.34 | $12.50 | $12.50 | 10,969 |
| 2023-06-15 | $12.10 | $12.27 | $12.00 | $12.23 | $12.23 | 12,726 |
| 2023-06-14 | $12.34 | $12.34 | $12.15 | $12.20 | $12.20 | 8,302 |
| 2023-06-13 | $12.57 | $12.57 | $12.28 | $12.28 | $12.28 | 1,624 |
| 2023-06-12 | $12.52 | $12.55 | $12.20 | $12.21 | $12.21 | 14,088 |
| 2023-06-09 | $12.58 | $12.64 | $12.54 | $12.55 | $12.55 | 766 |
| 2023-06-08 | $12.60 | $12.78 | $12.51 | $12.66 | $12.66 | 15,253 |
| 2023-06-07 | $12.57 | $12.57 | $12.40 | $12.55 | $12.55 | 1,692 |
| 2023-06-06 | $12.61 | $12.63 | $12.43 | $12.55 | $12.55 | 8,128 |
| 2023-06-05 | $12.80 | $13.39 | $12.30 | $12.55 | $12.55 | 9,554 |
| 2023-06-02 | $12.49 | $12.54 | $12.28 | $12.48 | $12.48 | 11,188 |
| 2023-06-01 | $12.83 | $12.83 | $12.35 | $12.48 | $12.48 | 5,023 |
| 2023-05-31 | $12.29 | $12.53 | $12.14 | $12.53 | $12.53 | 46,952 |
| 2023-05-30 | $12.98 | $12.98 | $12.30 | $12.59 | $12.24 | 19,163 |
| 2023-05-26 | $12.55 | $12.69 | $12.25 | $12.48 | $12.13 | 27,851 |
| 2023-05-25 | $12.87 | $12.97 | $12.41 | $12.55 | $12.20 | 13,627 |
| 2023-05-24 | $12.40 | $12.86 | $12.37 | $12.74 | $12.38 | 11,123 |
| 2023-05-23 | $12.60 | $13.00 | $12.50 | $12.65 | $12.30 | 25,109 |
| 2023-05-22 | $12.43 | $12.60 | $12.35 | $12.60 | $12.25 | 11,385 |
| 2023-05-19 | $12.00 | $12.58 | $11.98 | $12.32 | $11.98 | 19,727 |
| 2023-05-18 | $11.92 | $12.26 | $11.61 | $11.61 | $11.29 | 17,435 |
| 2023-05-17 | $11.60 | $11.93 | $11.60 | $11.93 | $11.60 | 3,476 |
| 2023-05-16 | $11.50 | $11.88 | $11.35 | $11.47 | $11.15 | 16,287 |
| 2023-05-15 | $11.31 | $11.47 | $11.30 | $11.37 | $11.05 | 23,353 |
| 2023-05-12 | $11.26 | $11.40 | $11.22 | $11.36 | $11.36 | 55,665 |
| 2023-05-11 | $11.30 | $11.30 | $11.22 | $11.22 | $11.22 | 11,539 |
| 2023-05-10 | $11.30 | $11.39 | $11.14 | $11.22 | $11.22 | 59,004 |
| 2023-05-09 | $11.44 | $11.44 | $11.05 | $11.30 | $11.30 | 29,897 |
| 2023-05-08 | $11.38 | $11.60 | $11.36 | $11.49 | $11.49 | 20,926 |
| 2023-05-05 | $11.43 | $11.63 | $11.42 | $11.50 | $11.50 | 16,597 |
| 2023-05-04 | $11.71 | $11.71 | $11.26 | $11.42 | $11.42 | 18,823 |
| 2023-05-03 | $11.95 | $12.25 | $11.75 | $11.75 | $11.75 | 29,559 |
| 2023-05-02 | $12.31 | $12.36 | $11.82 | $11.84 | $11.84 | 23,745 |
| 2023-05-01 | $12.48 | $12.48 | $12.27 | $12.33 | $12.33 | 12,118 |
| 2023-04-28 | $12.27 | $12.54 | $12.27 | $12.50 | $12.50 | 32,708 |
| 2023-04-27 | $12.29 | $12.45 | $12.16 | $12.30 | $12.30 | 23,821 |
| 2023-04-26 | $12.34 | $12.41 | $12.15 | $12.15 | $12.15 | 8,162 |
| 2023-04-25 | $12.34 | $12.38 | $12.13 | $12.20 | $12.20 | 9,784 |
| 2023-04-24 | $12.37 | $12.37 | $12.24 | $12.35 | $12.35 | 12,893 |
| 2023-04-21 | $12.30 | $12.36 | $12.08 | $12.26 | $12.26 | 22,531 |
| 2023-04-20 | $12.45 | $12.55 | $12.25 | $12.34 | $12.34 | 14,518 |
| 2023-04-19 | $12.45 | $12.60 | $12.15 | $12.56 | $12.56 | 44,520 |
| 2023-04-18 | $12.89 | $12.89 | $12.47 | $12.53 | $12.53 | 46,275 |
| 2023-04-17 | $12.75 | $12.79 | $12.64 | $12.68 | $12.68 | 12,350 |
| 2023-04-14 | $12.58 | $12.75 | $12.58 | $12.68 | $12.68 | 39,145 |
| 2023-04-13 | $12.83 | $12.84 | $12.57 | $12.66 | $12.66 | 26,686 |
| 2023-04-12 | $12.72 | $13.05 | $12.62 | $12.78 | $12.78 | 28,943 |
| 2023-04-11 | $12.65 | $12.84 | $12.57 | $12.71 | $12.71 | 77,065 |
| 2023-04-10 | $12.63 | $12.70 | $12.56 | $12.63 | $12.63 | 43,092 |
| 2023-04-06 | $12.68 | $12.80 | $12.51 | $12.71 | $12.71 | 29,533 |
| 2023-04-05 | $12.84 | $12.99 | $12.70 | $12.77 | $12.77 | 19,259 |
| 2023-04-04 | $12.81 | $12.92 | $12.80 | $12.83 | $12.83 | 53,487 |
| 2023-04-03 | $12.76 | $12.99 | $12.50 | $12.96 | $12.96 | 95,326 |
| 2023-03-31 | $13.72 | $13.75 | $12.45 | $12.45 | $12.45 | 328,198 |
| 2023-03-30 | $13.95 | $13.97 | $13.51 | $13.60 | $13.60 | 39,110 |
| 2023-03-29 | $13.65 | $13.97 | $13.57 | $13.86 | $13.86 | 27,633 |
| 2023-03-28 | $13.51 | $13.75 | $13.51 | $13.51 | $13.51 | 141,756 |
| 2023-03-27 | $13.73 | $13.97 | $13.51 | $13.64 | $13.64 | 30,572 |
| 2023-03-24 | $13.91 | $13.91 | $13.55 | $13.70 | $13.70 | 12,837 |
| 2023-03-23 | $14.08 | $14.15 | $13.73 | $13.99 | $13.99 | 6,557 |
| 2023-03-22 | $13.86 | $14.01 | $13.71 | $13.99 | $13.99 | 17,716 |
| 2023-03-21 | $13.99 | $14.12 | $13.77 | $13.86 | $13.86 | 24,313 |
| 2023-03-20 | $14.00 | $14.43 | $13.94 | $13.96 | $13.96 | 12,696 |
| 2023-03-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,142 |
| 2023-03-16 | $14.48 | $14.53 | $13.82 | $14.46 | $14.46 | 32,205 |
| 2023-03-15 | $13.97 | $14.14 | $13.86 | $13.96 | $13.96 | 14,304 |
| 2023-03-14 | $13.77 | $14.36 | $13.77 | $14.34 | $14.34 | 28,568 |
| 2023-03-13 | $14.65 | $14.65 | $14.01 | $14.19 | $14.19 | 22,754 |
| 2023-03-10 | $14.91 | $14.91 | $14.13 | $14.31 | $14.31 | 43,011 |
| 2023-03-09 | $15.89 | $15.90 | $14.64 | $14.86 | $14.86 | 66,548 |
| 2023-03-08 | $16.90 | $16.97 | $16.17 | $16.33 | $16.33 | 43,692 |
| 2023-03-07 | $16.93 | $17.00 | $16.83 | $16.97 | $16.97 | 21,374 |
| 2023-03-06 | $16.99 | $17.17 | $16.91 | $16.91 | $16.91 | 10,814 |
| 2023-03-03 | $16.94 | $16.96 | $16.88 | $16.96 | $16.96 | 4,397 |
| 2023-03-02 | $17.04 | $17.06 | $16.72 | $16.82 | $16.82 | 11,796 |
| 2023-03-01 | $17.23 | $17.23 | $17.01 | $17.04 | $17.04 | 7,155 |
| 2023-02-28 | $17.46 | $17.61 | $17.16 | $17.53 | $17.53 | 25,661 |
| 2023-02-27 | $17.68 | $17.68 | $17.53 | $17.63 | $17.28 | 6,540 |
| 2023-02-24 | $17.48 | $17.50 | $17.45 | $17.46 | $17.11 | 4,796 |
| 2023-02-23 | $17.32 | $17.94 | $17.32 | $17.94 | $17.58 | 4,358 |
| 2023-02-22 | $16.82 | $17.21 | $16.80 | $17.21 | $16.86 | 6,947 |
| 2023-02-21 | $17.75 | $17.98 | $16.67 | $16.80 | $16.46 | 13,092 |
| 2023-02-17 | $18.20 | $18.46 | $17.80 | $17.80 | $17.44 | 11,464 |
| 2023-02-16 | $18.01 | $18.01 | $18.00 | $18.01 | $17.65 | 1,030 |
| 2023-02-15 | $18.29 | $18.32 | $18.20 | $18.28 | $17.91 | 4,779 |
| 2023-02-14 | $18.59 | $18.65 | $18.29 | $18.39 | $18.02 | 30,093 |
| 2023-02-13 | $18.83 | $18.83 | $18.55 | $18.63 | $18.26 | 9,832 |
| 2023-02-10 | $18.73 | $18.73 | $18.40 | $18.40 | $18.03 | 5,023 |
| 2023-02-09 | $18.50 | $18.98 | $18.29 | $18.56 | $18.19 | 19,542 |
| 2023-02-08 | $19.00 | $19.00 | $18.40 | $18.50 | $18.13 | 5,859 |
| 2023-02-07 | $18.56 | $18.75 | $18.30 | $18.47 | $18.10 | 10,308 |
| 2023-02-06 | $19.00 | $19.00 | $18.53 | $18.60 | $18.23 | 12,582 |
| 2023-02-03 | $19.03 | $19.35 | $18.90 | $18.90 | $18.90 | 33,363 |
| 2023-02-02 | $18.71 | $19.38 | $18.62 | $19.35 | $19.35 | 59,052 |
| 2023-02-01 | $18.25 | $18.71 | $18.12 | $18.58 | $18.58 | 8,043 |
| 2023-01-31 | $17.95 | $18.56 | $17.78 | $18.24 | $18.24 | 23,439 |
| 2023-01-30 | $17.30 | $18.08 | $17.30 | $18.00 | $18.00 | 18,196 |
| 2023-01-27 | $17.50 | $17.50 | $17.20 | $17.46 | $17.46 | 15,711 |
| 2023-01-26 | $16.90 | $17.45 | $16.79 | $17.40 | $17.40 | 19,279 |
| 2023-01-25 | $16.94 | $16.94 | $16.70 | $16.86 | $16.86 | 8,689 |
| 2023-01-24 | $16.70 | $16.92 | $16.52 | $16.92 | $16.92 | 22,152 |
| 2023-01-23 | $16.66 | $16.76 | $16.49 | $16.76 | $16.76 | 13,998 |
| 2023-01-20 | $16.71 | $16.76 | $16.40 | $16.69 | $16.69 | 41,100 |
| 2023-01-19 | $16.85 | $16.85 | $16.55 | $16.78 | $16.78 | 15,216 |
| 2023-01-18 | $16.65 | $16.92 | $16.57 | $16.85 | $16.85 | 21,595 |
| 2023-01-17 | $16.22 | $16.55 | $16.13 | $16.55 | $16.55 | 10,622 |
| 2023-01-13 | $15.96 | $16.24 | $15.81 | $16.15 | $16.15 | 19,543 |
| 2023-01-12 | $15.99 | $16.02 | $15.48 | $15.67 | $15.67 | 16,075 |
| 2023-01-11 | $15.35 | $15.75 | $15.35 | $15.75 | $15.75 | 24,907 |
| 2023-01-10 | $15.54 | $15.64 | $15.26 | $15.44 | $15.44 | 36,053 |
| 2023-01-09 | $16.28 | $16.28 | $15.37 | $15.37 | $15.37 | 17,384 |
| 2023-01-06 | $15.92 | $16.37 | $15.92 | $16.30 | $16.30 | 15,761 |
| 2023-01-05 | $15.32 | $15.93 | $15.32 | $15.84 | $15.84 | 15,858 |
| 2023-01-04 | $14.93 | $15.86 | $14.79 | $15.33 | $15.33 | 41,467 |
| 2023-01-03 | $13.90 | $14.93 | $13.86 | $14.76 | $14.76 | 38,114 |
| 2022-12-30 | $13.15 | $13.61 | $13.10 | $13.53 | $13.53 | 32,325 |
| 2022-12-29 | $13.23 | $13.44 | $13.22 | $13.25 | $13.25 | 20,870 |
| 2022-12-28 | $13.22 | $13.45 | $13.18 | $13.23 | $13.23 | 44,405 |
| 2022-12-27 | $13.54 | $13.68 | $13.21 | $13.34 | $13.34 | 49,948 |
| 2022-12-23 | $13.39 | $13.54 | $13.22 | $13.53 | $13.53 | 42,266 |
| 2022-12-22 | $13.74 | $13.74 | $13.32 | $13.42 | $13.42 | 55,095 |
| 2022-12-21 | $13.75 | $13.88 | $13.67 | $13.75 | $13.75 | 43,145 |
| 2022-12-20 | $13.85 | $13.98 | $13.67 | $13.74 | $13.74 | 46,204 |
| 2022-12-19 | $14.03 | $14.08 | $13.83 | $13.85 | $13.85 | 40,916 |
| 2022-12-16 | $13.95 | $14.14 | $13.73 | $14.10 | $14.10 | 26,540 |
| 2022-12-15 | $14.40 | $14.43 | $13.96 | $14.05 | $14.05 | 86,656 |
| 2022-12-14 | $14.50 | $14.59 | $14.37 | $14.52 | $14.52 | 40,391 |
| 2022-12-13 | $14.76 | $14.96 | $14.39 | $14.58 | $14.58 | 35,267 |
| 2022-12-12 | $14.66 | $14.76 | $14.49 | $14.55 | $14.55 | 21,870 |
| 2022-12-09 | $14.79 | $14.79 | $14.54 | $14.64 | $14.64 | 41,240 |
| 2022-12-08 | $15.02 | $15.10 | $14.76 | $14.82 | $14.82 | 32,565 |
| 2022-12-07 | $14.98 | $15.07 | $14.82 | $14.98 | $14.98 | 29,133 |
| 2022-12-06 | $15.21 | $15.29 | $14.78 | $14.94 | $14.94 | 59,203 |
| 2022-12-05 | $15.49 | $15.50 | $15.23 | $15.28 | $15.28 | 43,017 |
| 2022-12-02 | $15.17 | $15.54 | $15.17 | $15.54 | $15.54 | 68,159 |
| 2022-12-01 | $15.07 | $15.99 | $15.01 | $15.27 | $15.27 | 95,482 |
| 2022-11-30 | $14.69 | $15.03 | $14.51 | $14.96 | $14.96 | 34,242 |
| 2022-11-29 | $14.77 | $14.85 | $14.68 | $14.83 | $14.48 | 34,057 |
| 2022-11-28 | $14.90 | $15.00 | $14.69 | $14.86 | $14.51 | 40,165 |
| 2022-11-25 | $14.67 | $14.92 | $14.65 | $14.84 | $14.49 | 89,745 |
| 2022-11-23 | $14.60 | $14.65 | $14.51 | $14.65 | $14.31 | 23,151 |
| 2022-11-22 | $14.55 | $14.68 | $14.44 | $14.58 | $14.24 | 12,462 |
| 2022-11-21 | $14.56 | $14.76 | $14.47 | $14.51 | $14.17 | 94,060 |
| 2022-11-18 | $14.58 | $14.58 | $14.43 | $14.56 | $14.22 | 42,147 |
| 2022-11-17 | $14.67 | $14.75 | $14.56 | $14.64 | $14.30 | 7,829 |
| 2022-11-16 | $14.79 | $14.85 | $14.63 | $14.75 | $14.40 | 22,078 |
| 2022-11-15 | $14.82 | $14.85 | $14.75 | $14.81 | $14.46 | 18,475 |
| 2022-11-14 | $14.91 | $14.91 | $14.60 | $14.68 | $14.34 | 29,620 |
| 2022-11-11 | $15.25 | $15.25 | $14.75 | $14.91 | $14.56 | 55,853 |
| 2022-11-10 | $14.98 | $15.30 | $14.90 | $15.22 | $14.86 | 48,755 |
| 2022-11-09 | $14.87 | $14.87 | $14.60 | $14.79 | $14.44 | 14,627 |
| 2022-11-08 | $14.81 | $14.90 | $14.69 | $14.82 | $14.47 | 17,371 |
| 2022-11-07 | $14.84 | $14.93 | $14.55 | $14.75 | $14.40 | 36,521 |
| 2022-11-04 | $14.63 | $14.80 | $14.63 | $14.70 | $14.36 | 10,894 |
| 2022-11-03 | $15.03 | $15.03 | $14.66 | $14.70 | $14.36 | 12,659 |
| 2022-11-02 | $15.08 | $15.15 | $14.96 | $15.10 | $14.75 | 30,093 |
| 2022-11-01 | $15.26 | $15.27 | $15.05 | $15.16 | $14.80 | 13,299 |
| 2022-10-31 | $14.90 | $15.20 | $14.68 | $15.13 | $14.78 | 37,932 |
| 2022-10-28 | $14.87 | $14.98 | $14.76 | $14.81 | $14.46 | 8,945 |
| 2022-10-27 | $14.89 | $14.93 | $14.75 | $14.89 | $14.54 | 45,994 |
| 2022-10-26 | $14.52 | $14.90 | $14.52 | $14.70 | $14.70 | 19,874 |
| 2022-10-25 | $14.53 | $14.70 | $14.51 | $14.66 | $14.66 | 60,201 |
| 2022-10-24 | $14.50 | $14.55 | $14.35 | $14.48 | $14.48 | 14,048 |
| 2022-10-21 | $15.00 | $15.00 | $14.36 | $14.47 | $14.47 | 35,627 |
| 2022-10-20 | $15.05 | $15.05 | $14.87 | $14.88 | $14.88 | 42,201 |
| 2022-10-19 | $15.15 | $15.15 | $14.79 | $14.96 | $14.96 | 13,126 |
| 2022-10-18 | $15.00 | $15.12 | $15.00 | $15.12 | $15.12 | 9,685 |
| 2022-10-17 | $15.14 | $15.31 | $14.92 | $14.92 | $14.92 | 13,707 |
| 2022-10-14 | $15.05 | $15.20 | $14.93 | $15.20 | $15.20 | 9,161 |
| 2022-10-13 | $15.20 | $15.27 | $14.85 | $15.07 | $15.07 | 13,211 |
| 2022-10-12 | $15.55 | $15.56 | $15.27 | $15.27 | $15.27 | 11,339 |
| 2022-10-11 | $15.99 | $15.99 | $15.55 | $15.61 | $15.61 | 15,844 |
| 2022-10-10 | $16.30 | $16.45 | $15.84 | $15.88 | $15.88 | 9,787 |
| 2022-10-07 | $16.62 | $16.76 | $16.30 | $16.30 | $16.30 | 15,342 |
| 2022-10-06 | $17.16 | $17.16 | $16.63 | $16.63 | $16.63 | 1,048 |
| 2022-10-05 | $16.76 | $16.87 | $16.62 | $16.87 | $16.87 | 3,625 |
| 2022-10-04 | $16.78 | $17.16 | $16.72 | $16.84 | $16.84 | 7,583 |
| 2022-10-03 | $17.00 | $17.11 | $16.61 | $16.95 | $16.95 | 18,780 |
| 2022-09-30 | $17.24 | $17.24 | $16.94 | $17.00 | $17.00 | 42,451 |
| 2022-09-29 | $17.23 | $17.31 | $16.94 | $17.28 | $17.28 | 9,276 |
| 2022-09-28 | $17.16 | $17.40 | $17.02 | $17.26 | $17.26 | 38,937 |
| 2022-09-27 | $17.30 | $17.30 | $17.12 | $17.21 | $17.21 | 8,352 |
| 2022-09-26 | $17.40 | $17.40 | $17.18 | $17.30 | $17.30 | 4,682 |
| 2022-09-23 | $17.30 | $17.40 | $17.17 | $17.40 | $17.40 | 26,651 |
| 2022-09-22 | $17.75 | $17.75 | $17.28 | $17.57 | $17.57 | 10,866 |
| 2022-09-21 | $17.48 | $17.82 | $17.37 | $17.75 | $17.75 | 7,016 |
| 2022-09-20 | $17.54 | $17.80 | $17.38 | $17.57 | $17.57 | 16,007 |
| 2022-09-19 | $17.67 | $17.79 | $17.38 | $17.68 | $17.68 | 4,361 |
| 2022-09-16 | $17.50 | $17.77 | $17.43 | $17.77 | $17.77 | 18,228 |
| 2022-09-15 | $17.53 | $17.74 | $17.36 | $17.52 | $17.52 | 29,724 |
| 2022-09-14 | $17.44 | $17.56 | $17.33 | $17.54 | $17.54 | 14,178 |
| 2022-09-13 | $17.62 | $17.86 | $17.50 | $17.70 | $17.70 | 8,478 |
| 2022-09-12 | $17.57 | $18.05 | $17.53 | $18.05 | $18.05 | 15,400 |
| 2022-09-09 | $17.25 | $17.61 | $17.25 | $17.61 | $17.61 | 4,877 |
| 2022-09-08 | $17.58 | $17.74 | $17.23 | $17.23 | $17.23 | 11,313 |
| 2022-09-07 | $17.20 | $17.67 | $17.20 | $17.49 | $17.49 | 17,029 |
| 2022-09-06 | $17.45 | $17.61 | $17.33 | $17.49 | $17.49 | 15,223 |
| 2022-09-02 | $17.70 | $17.79 | $17.67 | $17.67 | $17.67 | 717 |
| 2022-09-01 | $17.75 | $17.82 | $17.37 | $17.61 | $17.61 | 13,355 |
| 2022-08-31 | $18.01 | $18.10 | $17.81 | $17.90 | $17.90 | 23,103 |
| 2022-08-30 | $18.13 | $18.34 | $18.01 | $18.32 | $17.96 | 16,742 |
| 2022-08-29 | $18.25 | $18.43 | $18.14 | $18.39 | $18.03 | 43,920 |
| 2022-08-26 | $18.38 | $18.52 | $18.20 | $18.27 | $18.27 | 26,635 |
| 2022-08-25 | $18.55 | $18.55 | $18.27 | $18.50 | $18.50 | 42,893 |
| 2022-08-24 | $18.57 | $18.57 | $18.07 | $18.40 | $18.40 | 29,779 |
| 2022-08-23 | $18.58 | $18.60 | $17.60 | $18.11 | $18.11 | 80,930 |
| 2022-08-22 | $18.52 | $18.71 | $18.45 | $18.45 | $18.45 | 17,278 |
| 2022-08-19 | $19.10 | $19.12 | $18.55 | $18.65 | $18.65 | 13,298 |
| 2022-08-18 | $19.12 | $19.40 | $18.90 | $18.90 | $18.90 | 9,701 |
| 2022-08-17 | $20.06 | $20.06 | $19.16 | $19.35 | $19.35 | 13,488 |
| 2022-08-16 | $20.09 | $20.28 | $19.97 | $20.28 | $20.28 | 6,425 |
| 2022-08-15 | $20.22 | $20.28 | $20.08 | $20.08 | $20.08 | 2,066 |
| 2022-08-12 | $20.16 | $20.29 | $19.57 | $20.15 | $20.15 | 4,405 |
| 2022-08-11 | $20.24 | $20.33 | $20.20 | $20.21 | $20.21 | 2,215 |
| 2022-08-10 | $20.20 | $20.25 | $20.10 | $20.11 | $20.11 | 2,522 |
| 2022-08-09 | $19.99 | $20.17 | $19.94 | $19.94 | $19.94 | 2,098 |
| 2022-08-08 | $20.22 | $20.73 | $20.19 | $20.25 | $20.25 | 4,267 |
| 2022-08-05 | $21.27 | $21.27 | $20.49 | $20.52 | $20.52 | 2,729 |
| 2022-08-04 | $20.90 | $21.93 | $20.90 | $21.48 | $21.48 | 19,261 |
| 2022-08-03 | $21.25 | $21.29 | $20.90 | $21.00 | $21.00 | 21,270 |
| 2022-08-02 | $20.01 | $21.99 | $20.00 | $21.38 | $21.38 | 58,077 |
| 2022-08-01 | $19.90 | $20.22 | $19.88 | $20.12 | $20.12 | 8,865 |
| 2022-07-29 | $18.79 | $19.94 | $18.79 | $19.87 | $19.87 | 35,558 |
| 2022-07-28 | $18.78 | $19.15 | $18.75 | $19.06 | $19.06 | 3,111 |
| 2022-07-27 | $18.29 | $18.87 | $18.29 | $18.70 | $18.70 | 4,338 |
| 2022-07-26 | $18.38 | $18.44 | $18.37 | $18.44 | $18.44 | 3,539 |
| 2022-07-25 | $18.27 | $18.41 | $18.27 | $18.38 | $18.38 | 8,233 |
| 2022-07-22 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 486 |
| 2022-07-21 | $18.15 | $18.29 | $18.15 | $18.28 | $18.28 | 2,767 |
| 2022-07-20 | $18.27 | $18.35 | $18.15 | $18.15 | $18.15 | 2,661 |
| 2022-07-19 | $18.02 | $18.25 | $17.82 | $18.25 | $18.25 | 398,957 |
| 2022-07-18 | $17.98 | $17.99 | $17.98 | $17.98 | $17.98 | 702 |
| 2022-07-15 | $17.99 | $18.07 | $17.92 | $17.97 | $17.97 | 106,624 |
| 2022-07-14 | $17.81 | $18.25 | $17.53 | $17.98 | $17.98 | 4,718 |
| 2022-07-13 | $17.50 | $18.39 | $17.50 | $17.95 | $17.95 | 12,091 |
| 2022-07-12 | $17.57 | $17.58 | $17.40 | $17.49 | $17.49 | 9,070 |
| 2022-07-11 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 397 |
| 2022-07-08 | $17.54 | $17.55 | $17.50 | $17.55 | $17.55 | 2,478 |
| 2022-07-07 | $17.36 | $17.40 | $17.31 | $17.40 | $17.40 | 12,161 |
| 2022-07-06 | $17.27 | $17.82 | $17.27 | $17.33 | $17.33 | 3,598 |
| 2022-07-05 | $17.20 | $17.48 | $17.16 | $17.42 | $17.42 | 5,308 |
| 2022-07-01 | $17.16 | $17.38 | $17.10 | $17.30 | $17.30 | 19,211 |
| 2022-06-30 | $17.47 | $17.70 | $17.08 | $17.08 | $17.08 | 25,771 |
| 2022-06-29 | $17.81 | $17.81 | $17.55 | $17.55 | $17.55 | 1,312 |
| 2022-06-28 | $17.54 | $17.88 | $17.54 | $17.88 | $17.88 | 2,394 |
| 2022-06-27 | $17.70 | $17.80 | $17.52 | $17.80 | $17.80 | 2,903 |
| 2022-06-24 | $17.75 | $17.75 | $17.52 | $17.52 | $17.52 | 3,114 |
| 2022-06-23 | $17.33 | $17.49 | $17.21 | $17.49 | $17.49 | 7,177 |
| 2022-06-22 | $17.62 | $18.02 | $17.01 | $17.25 | $17.25 | 10,230 |
| 2022-06-21 | $18.34 | $18.35 | $17.30 | $17.40 | $17.40 | 19,027 |
| 2022-06-17 | $18.00 | $18.00 | $17.76 | $17.82 | $17.82 | 10,736 |
| 2022-06-16 | $17.89 | $18.03 | $17.74 | $17.83 | $17.83 | 11,140 |
| 2022-06-15 | $18.13 | $18.20 | $17.97 | $17.97 | $17.97 | 6,271 |
| 2022-06-14 | $17.95 | $18.03 | $17.80 | $17.90 | $17.90 | 8,091 |
| 2022-06-13 | $18.25 | $18.26 | $17.93 | $17.96 | $17.96 | 8,785 |
| 2022-06-10 | $18.70 | $18.70 | $18.18 | $18.45 | $18.45 | 11,735 |
| 2022-06-09 | $18.83 | $18.83 | $18.68 | $18.70 | $18.70 | 4,998 |
| 2022-06-08 | $18.93 | $19.01 | $18.79 | $18.79 | $18.79 | 5,852 |
| 2022-06-07 | $19.00 | $19.07 | $18.80 | $19.00 | $19.00 | 4,061 |
| 2022-06-06 | $19.22 | $19.33 | $19.19 | $19.19 | $19.19 | 1,705 |
| 2022-06-03 | $19.01 | $19.15 | $19.01 | $19.15 | $19.15 | 1,990 |
| 2022-06-02 | $19.40 | $19.50 | $19.03 | $19.03 | $19.03 | 3,607 |
| 2022-06-01 | $19.60 | $19.73 | $19.23 | $19.38 | $19.38 | 6,839 |
| 2022-05-31 | $20.21 | $20.21 | $18.95 | $19.60 | $19.60 | 55,939 |
| 2022-05-27 | $19.25 | $19.63 | $19.07 | $19.44 | $19.09 | 9,809 |
| 2022-05-26 | $19.36 | $19.36 | $19.06 | $19.06 | $18.72 | 2,574 |
| 2022-05-25 | $18.39 | $18.83 | $18.39 | $18.41 | $18.08 | 4,092 |
| 2022-05-24 | $17.93 | $18.39 | $17.93 | $18.39 | $18.06 | 583 |
| 2022-05-23 | $17.88 | $18.40 | $17.81 | $18.20 | $17.87 | 18,932 |
| 2022-05-20 | $17.92 | $17.98 | $17.80 | $17.85 | $17.53 | 16,985 |
| 2022-05-19 | $18.00 | $18.10 | $17.90 | $17.91 | $17.59 | 11,532 |
| 2022-05-18 | $18.90 | $18.93 | $17.89 | $17.94 | $17.62 | 50,692 |
| 2022-05-17 | $18.93 | $19.03 | $18.61 | $18.61 | $18.27 | 16,960 |
| 2022-05-16 | $18.94 | $19.03 | $18.90 | $18.90 | $18.56 | 7,517 |
| 2022-05-13 | $19.23 | $19.30 | $18.86 | $19.16 | $18.82 | 2,850 |
| 2022-05-12 | $18.65 | $19.02 | $18.65 | $19.02 | $18.68 | 1,625 |
| 2022-05-11 | $18.90 | $19.50 | $18.90 | $18.99 | $18.65 | 9,314 |
| 2022-05-10 | $19.32 | $19.32 | $18.98 | $19.00 | $18.65 | 9,581 |
| 2022-05-09 | $19.45 | $19.45 | $19.01 | $19.12 | $18.78 | 4,706 |
| 2022-05-06 | $19.66 | $19.66 | $19.60 | $19.61 | $19.26 | 3,636 |
| 2022-05-05 | $19.53 | $19.89 | $19.53 | $19.82 | $19.46 | 1,212 |
| 2022-05-04 | $19.24 | $20.16 | $19.24 | $20.11 | $19.75 | 10,570 |
| 2022-05-03 | $18.81 | $19.39 | $18.81 | $19.21 | $18.86 | 4,732 |
| 2022-05-02 | $19.71 | $19.71 | $18.80 | $18.98 | $18.64 | 12,248 |
| 2022-04-29 | $19.71 | $20.05 | $19.20 | $19.75 | $19.39 | 55,434 |
| 2022-04-28 | $19.09 | $19.09 | $19.09 | $19.09 | $18.75 | 3,051 |
| 2022-04-27 | $19.81 | $19.81 | $19.01 | $19.03 | $18.69 | 12,213 |
| 2022-04-26 | $19.57 | $19.78 | $19.50 | $19.50 | $19.15 | 12,185 |
| 2022-04-25 | $19.68 | $19.75 | $19.56 | $19.65 | $19.30 | 4,157 |
| 2022-04-22 | $19.76 | $19.78 | $19.56 | $19.67 | $19.31 | 21,732 |
| 2022-04-21 | $20.00 | $20.00 | $19.81 | $19.86 | $19.50 | 5,785 |
| 2022-04-20 | $19.79 | $19.95 | $19.75 | $19.75 | $19.39 | 8,617 |
| 2022-04-19 | $19.75 | $19.96 | $19.61 | $19.83 | $19.47 | 8,218 |
| 2022-04-18 | $19.68 | $20.10 | $19.40 | $19.93 | $19.57 | 14,100 |
| 2022-04-14 | $20.05 | $20.05 | $19.68 | $19.68 | $19.33 | 2,947 |
| 2022-04-13 | $19.91 | $20.16 | $19.76 | $20.15 | $19.79 | 5,019 |
| 2022-04-12 | $19.91 | $20.12 | $19.76 | $19.76 | $19.40 | 6,400 |
| 2022-04-11 | $19.85 | $20.29 | $19.72 | $19.79 | $19.43 | 10,243 |
| 2022-04-08 | $19.82 | $20.37 | $19.77 | $20.08 | $19.72 | 21,861 |
| 2022-04-07 | $19.43 | $19.99 | $19.43 | $19.97 | $19.61 | 221,811 |
| 2022-04-06 | $19.68 | $19.80 | $19.45 | $19.50 | $19.15 | 8,242 |
| 2022-04-05 | $20.26 | $20.28 | $19.68 | $19.68 | $19.33 | 12,811 |
| 2022-04-04 | $20.44 | $20.50 | $20.12 | $20.27 | $19.91 | 13,921 |
| 2022-04-01 | $21.00 | $21.00 | $20.44 | $20.44 | $20.07 | 5,541 |
| 2022-03-31 | $20.84 | $21.21 | $20.50 | $21.08 | $20.70 | 198,767 |
| 2022-03-30 | $20.44 | $20.78 | $20.41 | $20.49 | $20.12 | 15,848 |
| 2022-03-29 | $20.43 | $20.50 | $20.29 | $20.44 | $20.07 | 16,999 |
| 2022-03-28 | $20.44 | $20.51 | $20.10 | $20.45 | $20.08 | 8,628 |
| 2022-03-25 | $20.46 | $20.50 | $20.44 | $20.44 | $20.07 | 4,791 |
| 2022-03-24 | $20.45 | $20.73 | $20.42 | $20.45 | $20.08 | 11,316 |
| 2022-03-23 | $20.59 | $20.59 | $20.36 | $20.36 | $19.99 | 7,292 |
| 2022-03-22 | $20.52 | $20.60 | $20.41 | $20.43 | $20.06 | 5,621 |
| 2022-03-21 | $21.11 | $21.11 | $20.50 | $20.60 | $20.23 | 20,001 |
| 2022-03-18 | $20.96 | $21.10 | $20.95 | $20.95 | $20.57 | 7,980 |
| 2022-03-17 | $20.88 | $21.03 | $20.63 | $21.03 | $20.65 | 8,006 |
| 2022-03-16 | $20.33 | $20.59 | $20.33 | $20.50 | $20.13 | 6,185 |
| 2022-03-15 | $20.24 | $20.43 | $20.06 | $20.13 | $19.76 | 5,660 |
| 2022-03-14 | $21.00 | $21.00 | $20.24 | $20.24 | $19.88 | 7,457 |
| 2022-03-11 | $21.14 | $21.18 | $21.06 | $21.06 | $20.68 | 3,435 |
| 2022-03-10 | $21.39 | $21.41 | $21.16 | $21.32 | $20.94 | 5,425 |
| 2022-03-09 | $21.81 | $21.81 | $21.41 | $21.46 | $21.07 | 10,761 |
| 2022-03-08 | $21.83 | $21.83 | $21.58 | $21.66 | $21.27 | 5,463 |
| 2022-03-07 | $21.85 | $22.10 | $21.69 | $21.98 | $21.58 | 16,751 |
| 2022-03-04 | $22.35 | $22.43 | $22.26 | $22.27 | $21.87 | 26,309 |
| 2022-03-03 | $21.82 | $22.48 | $21.82 | $22.47 | $22.07 | 24,077 |
| 2022-03-02 | $21.68 | $21.97 | $21.68 | $21.96 | $21.56 | 11,585 |
| 2022-03-01 | $21.78 | $21.83 | $21.66 | $21.71 | $21.32 | 1,467 |
| 2022-02-28 | $21.43 | $21.90 | $21.40 | $21.60 | $21.21 | 5,693 |
| 2022-02-25 | $21.25 | $21.99 | $21.25 | $21.63 | $20.89 | 7,030 |
| 2022-02-24 | $21.63 | $21.63 | $20.81 | $21.27 | $20.55 | 11,858 |
| 2022-02-23 | $21.82 | $21.87 | $21.68 | $21.68 | $20.94 | 5,936 |
| 2022-02-22 | $22.07 | $22.07 | $21.81 | $21.81 | $21.07 | 7,683 |
| 2022-02-18 | $21.85 | $22.24 | $21.84 | $21.84 | $21.10 | 3,005 |
| 2022-02-17 | $22.00 | $22.47 | $21.82 | $21.84 | $21.10 | 7,563 |
| 2022-02-16 | $22.10 | $22.15 | $21.88 | $22.00 | $21.25 | 52,513 |
| 2022-02-15 | $21.77 | $22.03 | $21.77 | $22.01 | $21.26 | 47,078 |
| 2022-02-14 | $21.83 | $21.85 | $21.64 | $21.78 | $21.04 | 11,575 |
| 2022-02-11 | $22.14 | $22.14 | $21.83 | $22.03 | $21.28 | 11,381 |
| 2022-02-10 | $22.07 | $22.08 | $21.84 | $22.05 | $21.30 | 9,420 |
| 2022-02-09 | $22.13 | $22.20 | $21.91 | $22.17 | $21.41 | 12,217 |
| 2022-02-08 | $22.26 | $22.41 | $21.94 | $22.00 | $21.25 | 34,079 |
| 2022-02-07 | $22.93 | $22.93 | $22.17 | $22.25 | $21.49 | 27,349 |
| 2022-02-04 | $22.65 | $22.93 | $22.57 | $22.76 | $21.98 | 11,443 |
| 2022-02-03 | $22.85 | $22.85 | $22.48 | $22.80 | $22.02 | 8,926 |
| 2022-02-02 | $23.04 | $23.13 | $22.73 | $22.73 | $21.96 | 41,443 |
| 2022-02-01 | $22.88 | $23.25 | $22.77 | $22.82 | $22.04 | 16,463 |
| 2022-01-31 | $22.67 | $22.95 | $22.67 | $22.75 | $21.97 | 25,763 |
| 2022-01-28 | $22.42 | $22.78 | $22.36 | $22.61 | $21.84 | 15,853 |
| 2022-01-27 | $22.80 | $22.81 | $22.42 | $22.42 | $21.66 | 29,906 |
| 2022-01-26 | $23.10 | $23.20 | $22.73 | $22.73 | $21.96 | 14,438 |
| 2022-01-25 | $22.85 | $23.01 | $22.85 | $22.95 | $22.17 | 9,600 |
| 2022-01-24 | $23.07 | $23.07 | $22.68 | $22.90 | $22.12 | 23,328 |
| 2022-01-21 | $23.17 | $23.25 | $23.05 | $23.11 | $22.32 | 7,102 |
| 2022-01-20 | $23.14 | $23.20 | $23.05 | $23.11 | $22.32 | 9,812 |
| 2022-01-19 | $23.27 | $23.27 | $23.08 | $23.08 | $22.29 | 6,985 |
| 2022-01-18 | $23.40 | $23.40 | $23.29 | $23.32 | $22.53 | 14,955 |
| 2022-01-14 | $23.44 | $23.54 | $23.39 | $23.39 | $22.59 | 7,765 |
| 2022-01-13 | $23.53 | $23.57 | $23.41 | $23.44 | $22.64 | 5,759 |
| 2022-01-12 | $23.60 | $23.70 | $23.37 | $23.37 | $22.57 | 12,068 |
| 2022-01-11 | $23.51 | $23.74 | $23.45 | $23.62 | $22.81 | 12,120 |
| 2022-01-10 | $23.65 | $23.65 | $23.43 | $23.59 | $22.79 | 6,127 |
| 2022-01-07 | $23.77 | $23.77 | $23.55 | $23.61 | $22.80 | 8,018 |
| 2022-01-06 | $23.60 | $23.71 | $23.41 | $23.71 | $22.90 | 11,265 |
| 2022-01-05 | $23.46 | $23.76 | $23.35 | $23.35 | $22.55 | 15,919 |
| 2022-01-04 | $23.52 | $23.60 | $23.41 | $23.46 | $22.66 | 20,869 |
| 2022-01-03 | $23.62 | $23.76 | $23.53 | $23.61 | $22.81 | 11,792 |
| 2021-12-31 | $23.62 | $23.89 | $23.56 | $23.56 | $22.76 | 148,473 |
| 2021-12-30 | $23.75 | $23.78 | $23.52 | $23.73 | $22.92 | 74,135 |
| 2021-12-29 | $23.47 | $23.68 | $23.47 | $23.51 | $22.71 | 74,346 |
| 2021-12-28 | $24.05 | $24.07 | $23.56 | $23.56 | $22.76 | 37,631 |
| 2021-12-27 | $24.12 | $24.12 | $24.05 | $24.08 | $23.26 | 5,034 |
| 2021-12-23 | $24.15 | $24.15 | $24.15 | $24.15 | $23.33 | 1,963 |
| 2021-12-22 | $24.04 | $24.27 | $24.04 | $24.05 | $23.23 | 12,462 |
| 2021-12-21 | $24.21 | $24.21 | $24.17 | $24.17 | $23.35 | 2,846 |
| 2021-12-20 | $24.01 | $24.17 | $24.01 | $24.07 | $23.25 | 6,253 |
| 2021-12-17 | $24.19 | $24.24 | $23.99 | $24.16 | $23.34 | 10,385 |
| 2021-12-16 | $24.09 | $24.25 | $24.09 | $24.20 | $23.38 | 15,217 |
| 2021-12-15 | $24.01 | $24.01 | $23.97 | $23.97 | $23.15 | 2,241 |
| 2021-12-14 | $24.01 | $24.01 | $23.95 | $23.95 | $23.13 | 1,563 |
| 2021-12-13 | $23.89 | $24.00 | $23.79 | $24.00 | $23.18 | 10,825 |
| 2021-12-10 | $23.96 | $23.98 | $23.90 | $23.90 | $23.09 | 6,503 |
| 2021-12-09 | $23.90 | $24.07 | $23.90 | $23.91 | $23.10 | 3,581 |
| 2021-12-08 | $23.91 | $24.07 | $23.84 | $23.96 | $23.14 | 12,669 |
| 2021-12-07 | $23.71 | $23.93 | $23.71 | $23.78 | $22.97 | 5,673 |
| 2021-12-06 | $23.65 | $23.82 | $23.63 | $23.82 | $23.01 | 3,373 |
| 2021-12-03 | $24.18 | $24.18 | $23.65 | $23.65 | $22.84 | 4,130 |
| 2021-12-02 | $23.88 | $23.88 | $23.62 | $23.64 | $22.83 | 7,052 |
| 2021-12-01 | $23.78 | $23.80 | $23.65 | $23.72 | $22.91 | 6,259 |
| 2021-11-30 | $23.72 | $23.74 | $23.60 | $23.68 | $22.87 | 4,138 |
| 2021-11-29 | $23.93 | $23.96 | $23.82 | $23.85 | $22.69 | 9,855 |
| 2021-11-26 | $23.87 | $24.10 | $23.87 | $24.10 | $22.93 | 3,832 |
| 2021-11-24 | $23.97 | $24.03 | $23.90 | $24.00 | $22.84 | 4,941 |
| 2021-11-23 | $23.65 | $24.01 | $23.65 | $23.96 | $22.80 | 3,574 |
| 2021-11-22 | $24.09 | $24.10 | $23.80 | $23.90 | $22.74 | 8,126 |
| 2021-11-19 | $23.88 | $23.94 | $23.82 | $23.93 | $22.77 | 8,132 |
| 2021-11-18 | $24.20 | $24.20 | $23.82 | $23.89 | $22.73 | 17,092 |
| 2021-11-17 | $24.18 | $24.35 | $24.01 | $24.01 | $22.85 | 9,823 |
| 2021-11-16 | $24.20 | $24.45 | $24.20 | $24.31 | $23.13 | 30,896 |
| 2021-11-15 | $24.28 | $24.37 | $24.28 | $24.31 | $23.13 | 3,642 |
| 2021-11-12 | $24.30 | $24.43 | $24.30 | $24.37 | $23.19 | 8,251 |
| 2021-11-11 | $24.34 | $24.34 | $24.29 | $24.30 | $23.12 | 1,375 |
| 2021-11-10 | $24.33 | $24.36 | $24.15 | $24.16 | $22.99 | 5,747 |
| 2021-11-09 | $24.30 | $24.39 | $24.30 | $24.34 | $23.16 | 5,902 |
| 2021-11-08 | $24.36 | $24.36 | $24.29 | $24.32 | $23.14 | 11,202 |
| 2021-11-05 | $24.30 | $24.36 | $24.30 | $24.33 | $23.15 | 13,584 |
| 2021-11-04 | $24.39 | $24.39 | $24.31 | $24.33 | $23.15 | 9,479 |
| 2021-11-03 | $24.39 | $24.39 | $24.18 | $24.35 | $23.17 | 47,709 |
| 2021-11-02 | $24.42 | $24.42 | $24.33 | $24.39 | $23.21 | 13,258 |
| 2021-11-01 | $24.40 | $24.41 | $24.32 | $24.34 | $23.16 | 18,337 |
| 2021-10-29 | $24.32 | $24.46 | $24.32 | $24.40 | $23.22 | 88,135 |
| 2021-10-28 | $24.28 | $24.40 | $24.28 | $24.34 | $23.16 | 6,503 |
| 2021-10-27 | $24.30 | $24.40 | $24.28 | $24.28 | $23.10 | 8,780 |
| 2021-10-26 | $24.46 | $24.46 | $24.30 | $24.30 | $23.12 | 11,359 |
| 2021-10-25 | $24.30 | $24.46 | $24.30 | $24.41 | $23.22 | 7,216 |
| 2021-10-22 | $24.50 | $24.50 | $24.22 | $24.22 | $23.04 | 4,135 |
| 2021-10-21 | $24.47 | $24.49 | $24.34 | $24.49 | $23.30 | 3,714 |
| 2021-10-20 | $24.45 | $24.50 | $24.27 | $24.36 | $23.18 | 21,105 |
| 2021-10-19 | $24.20 | $24.35 | $24.20 | $24.35 | $23.17 | 29,614 |
| 2021-10-18 | $24.33 | $24.35 | $24.04 | $24.30 | $23.12 | 6,050 |
| 2021-10-15 | $24.36 | $24.36 | $24.01 | $24.14 | $22.97 | 23,983 |
| 2021-10-14 | $23.95 | $24.30 | $23.95 | $24.25 | $23.07 | 14,184 |
| 2021-10-13 | $23.89 | $23.99 | $23.79 | $23.91 | $22.75 | 17,494 |
| 2021-10-12 | $23.35 | $23.96 | $23.35 | $23.86 | $22.70 | 16,484 |
| 2021-10-11 | $23.47 | $23.54 | $23.41 | $23.44 | $22.30 | 9,223 |
| 2021-10-08 | $23.40 | $23.47 | $23.32 | $23.41 | $22.27 | 4,888 |
| 2021-10-07 | $23.37 | $23.45 | $23.35 | $23.41 | $22.27 | 2,762 |
| 2021-10-06 | $23.41 | $23.47 | $23.37 | $23.47 | $22.33 | 15,633 |
| 2021-10-05 | $23.36 | $23.50 | $23.35 | $23.43 | $22.29 | 15,229 |
| 2021-10-04 | $23.46 | $23.68 | $23.29 | $23.38 | $22.25 | 11,007 |
| 2021-10-01 | $23.53 | $23.55 | $23.33 | $23.50 | $22.36 | 12,685 |
| 2021-09-30 | $23.30 | $23.47 | $23.20 | $23.47 | $22.33 | 6,005 |
| 2021-09-29 | $23.32 | $23.37 | $23.23 | $23.32 | $22.19 | 10,338 |
| 2021-09-28 | $23.30 | $23.30 | $22.95 | $23.18 | $22.05 | 21,289 |
| 2021-09-27 | $23.37 | $23.49 | $23.27 | $23.27 | $22.14 | 18,801 |
| 2021-09-24 | $23.49 | $23.51 | $23.40 | $23.49 | $22.35 | 20,150 |
| 2021-09-23 | $23.50 | $23.63 | $23.44 | $23.45 | $22.31 | 12,557 |
| 2021-09-22 | $23.38 | $23.58 | $23.38 | $23.52 | $22.38 | 30,606 |
| 2021-09-21 | $23.45 | $23.45 | $23.34 | $23.34 | $22.21 | 23,762 |
| 2021-09-20 | $23.50 | $23.50 | $23.21 | $23.35 | $22.22 | 14,681 |
| 2021-09-17 | $23.61 | $23.69 | $23.52 | $23.59 | $22.45 | 15,763 |
| 2021-09-16 | $23.45 | $23.56 | $23.45 | $23.50 | $22.36 | 21,473 |
| 2021-09-15 | $23.16 | $23.52 | $23.16 | $23.41 | $22.27 | 26,774 |
| 2021-09-14 | $23.35 | $23.44 | $23.20 | $23.22 | $22.09 | 25,003 |
| 2021-09-13 | $23.61 | $23.67 | $23.17 | $23.17 | $22.05 | 45,680 |
| 2021-09-10 | $24.30 | $24.30 | $21.98 | $23.55 | $22.41 | 66,167 |
| 2021-09-09 | $24.35 | $24.41 | $24.18 | $24.20 | $23.03 | 69,849 |
| 2021-09-08 | $24.51 | $24.52 | $24.36 | $24.36 | $23.18 | 19,511 |
| 2021-09-07 | $24.69 | $24.69 | $24.49 | $24.49 | $23.30 | 10,932 |
| 2021-09-03 | $24.59 | $24.61 | $24.58 | $24.61 | $23.42 | 1,842 |
| 2021-09-02 | $24.61 | $24.62 | $24.54 | $24.61 | $23.42 | 11,964 |
| 2021-09-01 | $24.43 | $24.73 | $24.43 | $24.67 | $23.47 | 7,563 |
| 2021-08-31 | $24.64 | $24.66 | $24.45 | $24.45 | $23.26 | 53,276 |
| 2021-08-30 | $24.84 | $24.89 | $24.80 | $24.85 | $23.30 | 20,694 |
| 2021-08-27 | $24.85 | $24.86 | $24.82 | $24.84 | $23.29 | 20,730 |
| 2021-08-26 | $24.89 | $24.92 | $24.75 | $24.75 | $23.21 | 45,589 |
| 2021-08-25 | $24.82 | $24.90 | $24.82 | $24.89 | $23.34 | 48,719 |
| 2021-08-24 | $24.89 | $24.89 | $24.82 | $24.87 | $23.32 | 33,007 |
| 2021-08-23 | $24.70 | $24.90 | $24.70 | $24.85 | $23.30 | 15,994 |
| 2021-08-20 | $24.84 | $24.89 | $24.81 | $24.86 | $23.31 | 21,783 |
| 2021-08-19 | $24.67 | $24.82 | $24.55 | $24.78 | $23.24 | 12,841 |
| 2021-08-18 | $24.84 | $24.87 | $24.74 | $24.74 | $23.20 | 13,448 |
| 2021-08-17 | $24.80 | $24.90 | $24.80 | $24.87 | $23.32 | 28,057 |
| 2021-08-16 | $24.85 | $24.85 | $24.70 | $24.81 | $23.26 | 27,907 |
| 2021-08-13 | $24.91 | $24.92 | $24.72 | $24.82 | $23.27 | 21,594 |
| 2021-08-12 | $24.98 | $24.98 | $24.90 | $24.91 | $23.36 | 14,012 |
| 2021-08-11 | $24.79 | $24.94 | $24.78 | $24.94 | $23.39 | 14,697 |
| 2021-08-10 | $24.90 | $24.90 | $24.64 | $24.85 | $23.30 | 13,203 |
| 2021-08-09 | $24.85 | $24.95 | $24.85 | $24.91 | $23.35 | 12,835 |
| 2021-08-06 | $24.90 | $24.99 | $24.90 | $24.99 | $23.43 | 7,222 |
| 2021-08-05 | $24.94 | $25.00 | $24.91 | $24.93 | $23.38 | 14,463 |
| 2021-08-04 | $24.60 | $24.89 | $24.60 | $24.89 | $23.34 | 24,263 |
| 2021-08-03 | $24.64 | $24.70 | $24.54 | $24.56 | $23.03 | 17,536 |
| 2021-08-02 | $24.40 | $24.79 | $24.40 | $24.57 | $23.04 | 28,046 |
| 2021-07-30 | $24.70 | $24.70 | $24.22 | $24.49 | $22.96 | 22,355 |
| 2021-07-29 | $24.94 | $24.94 | $24.67 | $24.74 | $23.20 | 28,592 |
| 2021-07-28 | $24.95 | $24.97 | $24.81 | $24.86 | $23.31 | 5,930 |
| 2021-07-27 | $24.89 | $24.93 | $24.80 | $24.89 | $23.34 | 22,352 |
| 2021-07-26 | $24.90 | $25.02 | $24.90 | $24.91 | $23.36 | 217,750 |
| 2021-07-23 | $25.00 | $25.00 | $24.85 | $24.94 | $23.39 | 693,865 |
| 2021-07-22 | $24.99 | $25.00 | $24.97 | $24.99 | $23.43 | 241,918 |
| 2021-07-21 | $25.00 | $25.03 | $24.99 | $25.03 | $23.47 | 15,228 |
| 2021-07-20 | $24.96 | $25.00 | $24.96 | $25.00 | $23.44 | 5,670 |
| 2021-07-19 | $25.06 | $25.14 | $24.89 | $24.96 | $23.41 | 11,122 |
| 2021-07-16 | $25.00 | $25.07 | $24.97 | $24.97 | $23.41 | 7,479 |
| 2021-07-15 | $25.07 | $25.07 | $24.96 | $25.02 | $23.46 | 5,809 |
| 2021-07-14 | $25.06 | $25.06 | $24.98 | $25.00 | $23.44 | 10,448 |
| 2021-07-13 | $25.08 | $25.08 | $24.93 | $25.04 | $23.48 | 19,620 |
| 2021-07-12 | $25.00 | $25.09 | $25.00 | $25.02 | $23.46 | 8,698 |
| 2021-07-09 | $25.10 | $25.11 | $25.01 | $25.02 | $23.46 | 10,080 |
| 2021-07-08 | $25.01 | $25.13 | $25.01 | $25.01 | $23.45 | 9,627 |
| 2021-07-07 | $25.10 | $25.13 | $25.06 | $25.11 | $23.55 | 22,834 |
| 2021-07-06 | $25.03 | $25.10 | $25.03 | $25.09 | $23.53 | 23,021 |
| 2021-07-02 | $25.05 | $25.10 | $25.00 | $25.05 | $23.49 | 19,824 |
| 2021-07-01 | $25.05 | $25.09 | $25.01 | $25.05 | $23.49 | 17,026 |
| 2021-06-30 | $24.95 | $25.10 | $24.94 | $24.97 | $23.41 | 44,390 |
| 2021-06-29 | $25.00 | $25.03 | $24.92 | $25.03 | $23.47 | 10,355 |
| 2021-06-28 | $24.94 | $24.99 | $24.90 | $24.97 | $23.41 | 9,743 |
| 2021-06-25 | $25.00 | $25.00 | $24.90 | $24.91 | $23.36 | 16,139 |
| 2021-06-24 | $25.00 | $25.00 | $24.85 | $24.99 | $23.43 | 21,047 |
| 2021-06-23 | $25.05 | $25.10 | $24.96 | $25.00 | $23.44 | 9,454 |
| 2021-06-22 | $24.99 | $25.05 | $24.95 | $25.05 | $23.49 | 10,083 |
| 2021-06-21 | $25.00 | $25.00 | $24.95 | $25.00 | $23.44 | 12,816 |
| 2021-06-18 | $25.00 | $25.00 | $24.92 | $25.00 | $23.44 | 17,274 |
| 2021-06-17 | $24.97 | $24.99 | $24.80 | $24.96 | $23.41 | 15,958 |
| 2021-06-16 | $24.90 | $25.00 | $24.80 | $25.00 | $23.44 | 13,197 |
| 2021-06-15 | $24.90 | $24.90 | $24.80 | $24.83 | $23.28 | 15,964 |
| 2021-06-14 | $24.99 | $24.99 | $24.61 | $24.90 | $23.35 | 10,972 |
| 2021-06-11 | $24.95 | $25.00 | $24.91 | $24.99 | $23.43 | 8,375 |
| 2021-06-10 | $24.97 | $25.00 | $24.92 | $24.92 | $23.37 | 30,383 |
| 2021-06-09 | $24.89 | $24.96 | $24.89 | $24.96 | $23.40 | 12,541 |
| 2021-06-08 | $24.95 | $24.95 | $24.87 | $24.90 | $23.35 | 11,267 |
| 2021-06-07 | $24.91 | $24.97 | $24.86 | $24.95 | $23.40 | 12,684 |
| 2021-06-04 | $24.87 | $24.93 | $24.80 | $24.89 | $23.34 | 14,959 |
| 2021-06-03 | $24.94 | $24.97 | $24.78 | $24.94 | $23.39 | 30,358 |
| 2021-06-02 | $24.68 | $24.94 | $24.61 | $24.94 | $23.39 | 13,093 |
| 2021-06-01 | $24.35 | $24.73 | $24.35 | $24.68 | $23.15 | 48,870 |
| 2021-05-28 | $24.35 | $24.49 | $24.22 | $24.49 | $22.96 | 15,577 |
| 2021-05-27 | $24.44 | $24.49 | $24.28 | $24.44 | $22.59 | 25,000 |
| 2021-05-26 | $24.35 | $24.35 | $24.12 | $24.31 | $22.46 | 10,428 |
| 2021-05-25 | $24.28 | $24.35 | $24.21 | $24.32 | $22.48 | 11,520 |
| 2021-05-24 | $24.02 | $24.25 | $24.02 | $24.25 | $22.41 | 7,534 |
| 2021-05-21 | $23.90 | $23.99 | $23.88 | $23.99 | $22.17 | 15,621 |
| 2021-05-20 | $23.81 | $23.94 | $23.80 | $23.82 | $22.01 | 37,863 |
| 2021-05-19 | $23.75 | $23.80 | $23.65 | $23.77 | $21.97 | 18,437 |
| 2021-05-18 | $23.88 | $23.88 | $23.75 | $23.79 | $21.99 | 36,779 |
| 2021-05-17 | $23.75 | $23.84 | $23.75 | $23.78 | $21.98 | 55,289 |
| 2021-05-14 | $23.76 | $23.90 | $23.67 | $23.70 | $21.90 | 141,122 |
| 2021-05-13 | $23.70 | $24.01 | $23.70 | $23.89 | $22.08 | 121,804 |
| 2021-05-12 | $23.94 | $23.94 | $23.40 | $23.49 | $21.71 | 21,169 |
| 2021-05-11 | $23.95 | $23.95 | $23.65 | $23.75 | $21.95 | 12,239 |
| 2021-05-10 | $24.14 | $24.14 | $23.90 | $23.99 | $22.17 | 11,624 |
| 2021-05-07 | $24.07 | $24.25 | $24.05 | $24.14 | $22.31 | 16,486 |
| 2021-05-06 | $23.96 | $23.99 | $23.76 | $23.98 | $22.16 | 5,756 |
| 2021-05-05 | $24.01 | $24.06 | $23.78 | $23.80 | $21.99 | 11,384 |
| 2021-05-04 | $24.20 | $24.20 | $23.98 | $23.98 | $22.16 | 22,319 |
| 2021-05-03 | $23.98 | $24.08 | $23.72 | $24.08 | $22.25 | 5,049 |
| 2021-04-30 | $24.37 | $24.39 | $23.70 | $23.70 | $21.90 | 63,558 |
| 2021-04-29 | $24.50 | $24.50 | $24.30 | $24.40 | $22.55 | 17,461 |
| 2021-04-28 | $24.50 | $24.50 | $24.27 | $24.50 | $22.64 | 9,639 |
| 2021-04-27 | $24.60 | $24.60 | $24.50 | $24.50 | $22.64 | 12,211 |
| 2021-04-26 | $24.39 | $24.68 | $24.38 | $24.60 | $22.73 | 20,941 |
| 2021-04-23 | $24.40 | $24.40 | $24.30 | $24.38 | $22.53 | 18,241 |
| 2021-04-22 | $24.30 | $24.30 | $24.06 | $24.30 | $22.46 | 6,839 |
| 2021-04-21 | $24.11 | $24.34 | $24.03 | $24.28 | $22.44 | 13,347 |
| 2021-04-20 | $24.00 | $24.12 | $24.00 | $24.12 | $22.29 | 3,876 |
| 2021-04-19 | $23.90 | $24.02 | $23.90 | $24.02 | $22.20 | 5,275 |
| 2021-04-16 | $23.77 | $24.01 | $23.76 | $23.94 | $22.12 | 7,597 |
| 2021-04-15 | $23.75 | $23.76 | $23.60 | $23.65 | $21.86 | 20,364 |
| 2021-04-14 | $23.87 | $23.99 | $23.67 | $23.75 | $21.95 | 20,510 |
| 2021-04-13 | $23.85 | $24.07 | $23.70 | $23.93 | $22.11 | 9,580 |
| 2021-04-12 | $24.30 | $24.34 | $23.55 | $23.55 | $21.76 | 20,369 |
| 2021-04-09 | $24.33 | $24.37 | $23.75 | $23.98 | $22.16 | 34,091 |
| 2021-04-08 | $24.33 | $24.33 | $24.02 | $24.02 | $22.20 | 13,256 |
| 2021-04-07 | $24.32 | $24.58 | $24.30 | $24.36 | $22.51 | 37,475 |
| 2021-04-06 | $24.22 | $24.58 | $24.12 | $24.32 | $22.48 | 32,764 |
| 2021-04-05 | $24.28 | $24.45 | $23.97 | $24.45 | $22.59 | 11,238 |
| 2021-04-01 | $24.69 | $24.76 | $24.21 | $24.48 | $22.62 | 39,866 |
| 2021-03-31 | $24.00 | $24.83 | $23.86 | $24.83 | $22.95 | 23,763 |
| 2021-03-30 | $23.54 | $23.92 | $23.51 | $23.92 | $22.11 | 17,575 |
| 2021-03-29 | $23.55 | $23.66 | $23.50 | $23.64 | $21.85 | 12,423 |
| 2021-03-26 | $23.31 | $23.55 | $23.31 | $23.55 | $21.76 | 17,568 |
| 2021-03-25 | $23.06 | $23.35 | $23.00 | $23.35 | $21.58 | 5,541 |
| 2021-03-24 | $23.48 | $23.48 | $23.38 | $23.38 | $21.61 | 4,946 |
| 2021-03-23 | $23.30 | $23.34 | $23.17 | $23.30 | $21.53 | 9,036 |
| 2021-03-22 | $22.91 | $23.44 | $22.88 | $23.44 | $21.66 | 15,036 |
| 2021-03-19 | $22.62 | $23.35 | $22.51 | $23.10 | $21.35 | 14,692 |
| 2021-03-18 | $23.23 | $23.30 | $22.96 | $22.96 | $21.22 | 9,170 |
| 2021-03-17 | $23.35 | $23.51 | $23.24 | $23.44 | $21.66 | 6,331 |
| 2021-03-16 | $23.34 | $23.50 | $23.31 | $23.49 | $21.71 | 18,990 |
| 2021-03-15 | $23.22 | $23.58 | $23.22 | $23.55 | $21.76 | 8,941 |
| 2021-03-12 | $23.50 | $23.60 | $23.10 | $23.34 | $21.56 | 11,273 |
| 2021-03-11 | $23.12 | $23.61 | $23.10 | $23.60 | $21.81 | 20,448 |
| 2021-03-10 | $22.95 | $23.46 | $22.92 | $23.45 | $21.67 | 11,590 |
| 2021-03-09 | $22.80 | $23.05 | $22.80 | $23.04 | $21.29 | 7,069 |
| 2021-03-08 | $22.85 | $22.85 | $22.60 | $22.83 | $21.10 | 8,763 |
| 2021-03-05 | $22.42 | $22.78 | $22.42 | $22.77 | $21.04 | 11,457 |
| 2021-03-04 | $22.10 | $22.60 | $22.10 | $22.43 | $20.73 | 28,943 |
| 2021-03-03 | $22.01 | $22.19 | $22.01 | $22.19 | $20.51 | 13,106 |
| 2021-03-02 | $22.21 | $22.21 | $21.90 | $22.00 | $20.33 | 30,643 |
| 2021-03-01 | $21.90 | $22.25 | $21.90 | $22.16 | $20.48 | 23,156 |
| 2021-02-26 | $22.00 | $22.07 | $21.65 | $21.92 | $20.26 | 11,390 |
| 2021-02-25 | $22.26 | $22.30 | $22.10 | $22.13 | $20.12 | 60,795 |
| 2021-02-24 | $22.64 | $22.64 | $22.26 | $22.31 | $20.28 | 23,897 |
| 2021-02-23 | $22.56 | $22.65 | $22.42 | $22.55 | $20.50 | 10,048 |
| 2021-02-22 | $22.42 | $23.10 | $22.42 | $22.78 | $20.71 | 20,674 |
| 2021-02-19 | $22.34 | $22.40 | $22.28 | $22.35 | $20.32 | 7,867 |
| 2021-02-18 | $22.45 | $22.46 | $22.21 | $22.30 | $20.28 | 18,899 |
| 2021-02-17 | $22.70 | $22.80 | $22.52 | $22.52 | $20.48 | 19,815 |
| 2021-02-16 | $22.85 | $22.95 | $22.66 | $22.66 | $20.60 | 24,800 |
| 2021-02-12 | $23.09 | $23.09 | $22.70 | $23.09 | $20.99 | 24,033 |
| 2021-02-11 | $23.42 | $23.42 | $23.10 | $23.11 | $21.01 | 15,139 |
| 2021-02-10 | $23.48 | $23.56 | $23.30 | $23.52 | $21.39 | 18,381 |
| 2021-02-09 | $23.51 | $23.70 | $23.51 | $23.56 | $21.42 | 28,171 |
| 2021-02-08 | $23.48 | $23.59 | $23.45 | $23.51 | $21.38 | 5,493 |
| 2021-02-05 | $23.44 | $23.54 | $23.42 | $23.52 | $21.39 | 11,368 |
| 2021-02-04 | $23.44 | $23.44 | $23.31 | $23.44 | $21.31 | 28,858 |
| 2021-02-03 | $23.45 | $23.51 | $23.26 | $23.26 | $21.15 | 17,702 |
| 2021-02-02 | $23.31 | $23.59 | $23.31 | $23.42 | $21.29 | 15,340 |
| 2021-02-01 | $23.11 | $23.32 | $23.11 | $23.22 | $21.11 | 33,962 |
| 2021-01-29 | $22.90 | $23.34 | $22.90 | $23.25 | $21.14 | 42,011 |
| 2021-01-28 | $23.00 | $23.20 | $23.00 | $23.20 | $21.09 | 15,851 |
| 2021-01-27 | $23.11 | $23.15 | $22.90 | $23.01 | $20.92 | 11,930 |
| 2021-01-26 | $23.11 | $23.19 | $23.06 | $23.19 | $21.09 | 16,138 |
| 2021-01-25 | $23.11 | $23.14 | $23.07 | $23.14 | $21.04 | 8,902 |
| 2021-01-22 | $23.10 | $23.20 | $23.09 | $23.18 | $21.08 | 19,074 |
| 2021-01-21 | $23.04 | $23.10 | $23.04 | $23.10 | $21.00 | 9,694 |
| 2021-01-20 | $23.08 | $23.20 | $23.08 | $23.19 | $21.09 | 19,367 |
| 2021-01-19 | $23.15 | $23.19 | $23.00 | $23.10 | $21.00 | 8,979 |
| 2021-01-15 | $23.09 | $23.23 | $23.09 | $23.15 | $21.05 | 7,109 |
| 2021-01-14 | $22.87 | $23.17 | $22.78 | $23.15 | $21.05 | 34,137 |
| 2021-01-13 | $22.90 | $23.13 | $22.71 | $22.73 | $20.67 | 24,365 |
| 2021-01-12 | $22.94 | $22.95 | $22.72 | $22.84 | $20.77 | 19,651 |
| 2021-01-11 | $23.14 | $23.14 | $22.80 | $22.92 | $20.84 | 5,592 |
| 2021-01-08 | $22.72 | $23.23 | $22.64 | $23.20 | $21.09 | 14,105 |
| 2021-01-07 | $22.36 | $23.30 | $22.36 | $23.18 | $21.08 | 12,159 |
| 2021-01-06 | $23.33 | $23.33 | $23.19 | $23.29 | $21.18 | 58,129 |
| 2021-01-05 | $23.01 | $23.30 | $22.41 | $23.16 | $21.06 | 35,924 |
| 2021-01-04 | $22.75 | $24.50 | $22.56 | $23.16 | $21.06 | 124,328 |
| 2020-12-31 | $21.51 | $21.75 | $21.31 | $21.40 | $19.46 | 41,986 |
| 2020-12-30 | $21.19 | $21.60 | $21.19 | $21.55 | $19.59 | 32,154 |
| 2020-12-29 | $21.59 | $21.59 | $21.30 | $21.33 | $19.39 | 22,342 |
| 2020-12-28 | $21.40 | $21.85 | $21.36 | $21.40 | $19.46 | 38,080 |
| 2020-12-24 | $21.00 | $21.34 | $20.75 | $21.23 | $19.30 | 12,465 |
| 2020-12-23 | $21.01 | $21.37 | $21.01 | $21.22 | $19.29 | 24,820 |
| 2020-12-22 | $21.51 | $21.65 | $21.32 | $21.40 | $19.46 | 16,316 |
| 2020-12-21 | $21.64 | $21.92 | $21.50 | $21.62 | $19.66 | 23,852 |
| 2020-12-18 | $21.99 | $22.00 | $21.67 | $21.82 | $19.84 | 18,114 |
| 2020-12-17 | $22.02 | $22.05 | $21.86 | $22.03 | $20.03 | 13,430 |
| 2020-12-16 | $22.37 | $22.40 | $21.93 | $22.05 | $20.04 | 19,265 |
| 2020-12-15 | $22.31 | $22.53 | $22.00 | $22.18 | $20.17 | 21,541 |
| 2020-12-14 | $22.55 | $22.55 | $22.17 | $22.31 | $20.28 | 32,026 |
| 2020-12-11 | $22.41 | $22.48 | $22.32 | $22.48 | $20.44 | 3,602 |
| 2020-12-10 | $22.37 | $22.55 | $22.31 | $22.49 | $20.44 | 7,309 |
| 2020-12-09 | $22.75 | $22.88 | $22.61 | $22.61 | $20.56 | 9,402 |
| 2020-12-08 | $22.66 | $22.85 | $22.66 | $22.81 | $20.74 | 8,067 |
| 2020-12-07 | $22.96 | $22.96 | $22.50 | $22.66 | $20.60 | 18,778 |
| 2020-12-04 | $22.65 | $22.96 | $22.65 | $22.96 | $20.88 | 9,283 |
| 2020-12-03 | $22.64 | $22.71 | $22.45 | $22.71 | $20.65 | 9,535 |
| 2020-12-02 | $22.65 | $22.65 | $22.50 | $22.65 | $20.59 | 3,995 |
| 2020-12-01 | $22.67 | $22.94 | $22.58 | $22.59 | $20.54 | 19,854 |
| 2020-11-30 | $22.62 | $22.73 | $22.15 | $22.54 | $20.49 | 16,999 |
| 2020-11-27 | $22.62 | $22.99 | $22.62 | $22.99 | $20.58 | 5,473 |
| 2020-11-25 | $22.77 | $22.80 | $22.57 | $22.71 | $20.33 | 9,158 |
| 2020-11-24 | $22.70 | $22.99 | $22.53 | $22.65 | $20.27 | 18,744 |
| 2020-11-23 | $22.48 | $22.75 | $22.30 | $22.68 | $20.30 | 28,906 |
| 2020-11-20 | $22.22 | $22.48 | $22.19 | $22.46 | $20.10 | 12,462 |
| 2020-11-19 | $22.28 | $22.30 | $22.05 | $22.10 | $19.78 | 13,773 |
| 2020-11-18 | $22.46 | $22.46 | $22.26 | $22.28 | $19.94 | 17,769 |
| 2020-11-17 | $22.73 | $22.92 | $22.14 | $22.25 | $19.91 | 20,502 |
| 2020-11-16 | $21.68 | $22.92 | $21.68 | $22.50 | $20.14 | 64,964 |
| 2020-11-13 | $21.78 | $21.92 | $21.40 | $21.78 | $19.49 | 28,665 |
| 2020-11-12 | $21.89 | $21.89 | $21.27 | $21.39 | $19.14 | 10,597 |
| 2020-11-11 | $20.90 | $22.05 | $20.90 | $21.89 | $19.59 | 50,698 |
| 2020-11-10 | $19.97 | $20.82 | $19.97 | $20.82 | $18.63 | 42,892 |
| 2020-11-09 | $20.00 | $20.70 | $19.75 | $19.98 | $17.88 | 68,125 |
| 2020-11-06 | $19.94 | $19.94 | $19.51 | $19.55 | $17.50 | 13,186 |
| 2020-11-05 | $19.37 | $19.95 | $19.29 | $19.85 | $17.77 | 84,325 |
| 2020-11-04 | $19.16 | $19.34 | $19.16 | $19.23 | $17.21 | 11,908 |
| 2020-11-03 | $19.39 | $19.57 | $19.00 | $19.00 | $17.00 | 20,908 |
| 2020-11-02 | $19.95 | $19.95 | $19.25 | $19.31 | $17.28 | 14,502 |
| 2020-10-30 | $19.25 | $19.52 | $19.10 | $19.40 | $17.36 | 43,366 |
| 2020-10-29 | $19.40 | $19.51 | $19.20 | $19.31 | $17.28 | 44,147 |
| 2020-10-28 | $19.60 | $19.60 | $19.05 | $19.30 | $17.27 | 83,073 |
| 2020-10-27 | $19.91 | $19.91 | $19.61 | $19.69 | $17.62 | 38,449 |
| 2020-10-26 | $19.77 | $19.89 | $19.65 | $19.83 | $17.75 | 21,441 |
| 2020-10-23 | $19.82 | $19.97 | $19.67 | $19.97 | $17.87 | 29,150 |
| 2020-10-22 | $19.62 | $19.75 | $19.40 | $19.67 | $17.60 | 19,094 |
| 2020-10-21 | $19.35 | $19.65 | $19.22 | $19.51 | $17.46 | 52,544 |
| 2020-10-20 | $19.27 | $19.38 | $19.10 | $19.29 | $17.26 | 9,119 |
| 2020-10-19 | $19.36 | $19.36 | $19.00 | $19.09 | $17.08 | 59,833 |
| 2020-10-16 | $19.10 | $19.23 | $18.95 | $19.16 | $17.15 | 22,331 |
| 2020-10-15 | $18.98 | $19.12 | $18.78 | $19.12 | $17.11 | 16,362 |
| 2020-10-14 | $19.48 | $19.48 | $18.86 | $19.00 | $17.00 | 26,415 |
| 2020-10-13 | $19.38 | $19.66 | $19.35 | $19.48 | $17.43 | 42,943 |
| 2020-10-12 | $19.54 | $19.85 | $19.25 | $19.38 | $17.34 | 29,175 |
| 2020-10-09 | $19.41 | $19.41 | $19.15 | $19.33 | $17.30 | 72,236 |
| 2020-10-08 | $18.75 | $19.14 | $18.75 | $18.98 | $16.99 | 238,042 |
| 2020-10-07 | $18.19 | $18.66 | $18.19 | $18.55 | $16.60 | 169,438 |
| 2020-10-06 | $18.25 | $18.46 | $18.11 | $18.18 | $16.27 | 108,914 |
| 2020-10-05 | $18.18 | $18.36 | $18.11 | $18.19 | $16.28 | 54,175 |
| 2020-10-02 | $17.98 | $18.09 | $17.67 | $17.99 | $16.10 | 60,147 |
| 2020-10-01 | $18.02 | $18.40 | $17.96 | $17.99 | $16.10 | 95,987 |
| 2020-09-30 | $18.44 | $18.55 | $17.87 | $17.87 | $15.99 | 60,383 |
| 2020-09-29 | $18.82 | $18.82 | $18.26 | $18.26 | $16.34 | 11,054 |
| 2020-09-28 | $18.59 | $18.68 | $18.48 | $18.49 | $16.55 | 78,742 |
| 2020-09-25 | $18.25 | $18.36 | $17.90 | $18.25 | $16.33 | 9,051 |
| 2020-09-24 | $18.36 | $18.36 | $17.90 | $17.97 | $16.08 | 15,199 |
| 2020-09-23 | $18.97 | $18.97 | $18.00 | $18.11 | $16.21 | 12,521 |
| 2020-09-22 | $19.09 | $19.09 | $18.90 | $18.95 | $16.96 | 5,641 |
| 2020-09-21 | $19.04 | $19.04 | $18.70 | $18.90 | $16.91 | 7,212 |
| 2020-09-18 | $19.39 | $19.39 | $18.99 | $19.00 | $17.00 | 6,536 |
| 2020-09-17 | $19.39 | $19.39 | $18.50 | $19.00 | $17.00 | 7,409 |
| 2020-09-16 | $19.49 | $19.49 | $19.25 | $19.25 | $17.23 | 5,006 |
| 2020-09-15 | $19.41 | $19.41 | $19.26 | $19.26 | $17.23 | 7,783 |
| 2020-09-14 | $19.47 | $19.47 | $19.29 | $19.29 | $17.27 | 4,880 |
| 2020-09-11 | $19.45 | $19.45 | $19.37 | $19.37 | $17.34 | 1,019 |
| 2020-09-10 | $19.23 | $19.59 | $19.19 | $19.20 | $17.18 | 9,255 |
| 2020-09-09 | $19.42 | $19.45 | $19.19 | $19.20 | $17.18 | 32,453 |
| 2020-09-08 | $19.42 | $19.42 | $18.84 | $19.25 | $17.23 | 10,786 |
| 2020-09-04 | $19.55 | $19.55 | $18.93 | $19.42 | $17.38 | 11,776 |
| 2020-09-03 | $19.72 | $19.72 | $19.43 | $19.43 | $17.39 | 8,700 |
| 2020-09-02 | $19.84 | $19.84 | $19.50 | $19.56 | $17.51 | 14,853 |
| 2020-09-01 | $19.89 | $19.89 | $19.58 | $19.65 | $17.59 | 14,095 |
| 2020-08-31 | $19.84 | $19.84 | $19.51 | $19.82 | $17.74 | 21,062 |
| 2020-08-28 | $20.02 | $20.20 | $19.91 | $19.95 | $17.54 | 44,357 |
| 2020-08-27 | $20.18 | $20.27 | $19.99 | $19.99 | $17.57 | 59,065 |
| 2020-08-26 | $20.57 | $20.57 | $19.97 | $20.02 | $17.60 | 20,913 |
| 2020-08-25 | $20.57 | $20.57 | $20.04 | $20.12 | $17.69 | 14,983 |
| 2020-08-24 | $20.28 | $20.37 | $20.00 | $20.31 | $17.85 | 29,493 |
| 2020-08-21 | $19.78 | $20.51 | $19.52 | $19.97 | $17.55 | 15,738 |
| 2020-08-20 | $19.94 | $20.17 | $19.65 | $19.72 | $17.33 | 19,196 |
| 2020-08-19 | $19.94 | $20.05 | $19.71 | $19.84 | $17.44 | 18,217 |
| 2020-08-18 | $19.61 | $19.88 | $19.41 | $19.85 | $17.45 | 19,708 |
| 2020-08-17 | $19.40 | $19.40 | $19.05 | $19.35 | $17.01 | 16,525 |
| 2020-08-14 | $19.16 | $19.44 | $18.98 | $19.40 | $17.05 | 11,234 |
| 2020-08-13 | $19.37 | $19.62 | $18.99 | $19.02 | $16.72 | 41,161 |
| 2020-08-12 | $18.55 | $19.58 | $18.37 | $19.43 | $17.08 | 20,939 |
| 2020-08-11 | $18.24 | $18.72 | $18.18 | $18.30 | $16.09 | 23,135 |
| 2020-08-10 | $17.89 | $18.03 | $17.89 | $18.03 | $15.85 | 8,385 |
| 2020-08-07 | $17.99 | $17.99 | $17.55 | $17.63 | $15.50 | 7,781 |
| 2020-08-06 | $18.17 | $18.17 | $17.71 | $17.85 | $15.69 | 6,768 |
| 2020-08-05 | $18.34 | $18.34 | $17.97 | $18.00 | $15.82 | 7,420 |
| 2020-08-04 | $18.46 | $18.55 | $17.92 | $18.11 | $15.92 | 9,614 |
| 2020-08-03 | $18.47 | $18.61 | $17.93 | $18.37 | $16.15 | 19,356 |
| 2020-07-31 | $18.10 | $18.10 | $17.96 | $18.00 | $15.82 | 5,754 |
| 2020-07-30 | $18.43 | $18.43 | $17.78 | $18.08 | $15.89 | 20,748 |
| 2020-07-29 | $17.73 | $17.99 | $17.49 | $17.90 | $15.73 | 10,661 |
| 2020-07-28 | $17.14 | $17.43 | $17.14 | $17.32 | $15.22 | 3,443 |
| 2020-07-27 | $18.10 | $18.10 | $17.22 | $17.38 | $15.27 | 10,342 |
| 2020-07-24 | $17.04 | $17.08 | $16.95 | $17.06 | $15.00 | 4,277 |
| 2020-07-23 | $17.01 | $17.06 | $16.84 | $16.97 | $14.92 | 12,312 |
| 2020-07-22 | $17.16 | $17.25 | $16.88 | $16.88 | $14.84 | 39,463 |
| 2020-07-21 | $18.81 | $18.81 | $16.85 | $17.08 | $15.01 | 52,382 |
| 2020-07-20 | $17.05 | $17.33 | $17.05 | $17.11 | $15.04 | 22,139 |
| 2020-07-17 | $17.50 | $17.50 | $16.88 | $17.07 | $15.00 | 5,342 |
| 2020-07-16 | $17.00 | $17.04 | $16.79 | $17.04 | $14.98 | 13,975 |
| 2020-07-15 | $16.99 | $17.00 | $16.63 | $16.99 | $14.93 | 14,320 |
| 2020-07-14 | $16.94 | $16.94 | $16.70 | $16.77 | $14.74 | 5,821 |
| 2020-07-13 | $16.52 | $17.00 | $16.52 | $16.95 | $14.90 | 17,691 |
| 2020-07-10 | $17.50 | $17.50 | $16.92 | $16.97 | $14.92 | 5,034 |
| 2020-07-09 | $17.08 | $17.08 | $16.69 | $16.95 | $14.90 | 1,601 |
| 2020-07-08 | $17.05 | $17.15 | $16.42 | $16.42 | $14.43 | 36,121 |
| 2020-07-07 | $17.25 | $17.26 | $16.98 | $16.98 | $14.93 | 25,034 |
| 2020-07-06 | $17.36 | $17.49 | $17.07 | $17.20 | $15.12 | 12,139 |
| 2020-07-02 | $16.95 | $17.35 | $16.95 | $17.05 | $14.99 | 4,810 |
| 2020-07-01 | $16.58 | $16.75 | $16.50 | $16.67 | $14.65 | 17,400 |
| 2020-06-30 | $16.33 | $16.73 | $16.30 | $16.56 | $14.56 | 68,130 |
| 2020-06-29 | $16.70 | $16.70 | $16.08 | $16.27 | $14.30 | 34,970 |
| 2020-06-26 | $16.90 | $16.90 | $16.01 | $16.23 | $14.27 | 27,007 |
| 2020-06-25 | $18.32 | $18.32 | $16.67 | $16.90 | $14.86 | 26,590 |
| 2020-06-24 | $17.26 | $17.59 | $16.74 | $17.06 | $15.00 | 18,584 |
| 2020-06-23 | $18.32 | $18.32 | $17.53 | $17.70 | $15.55 | 8,370 |
| 2020-06-22 | $18.27 | $18.27 | $17.57 | $17.62 | $15.49 | 12,111 |
| 2020-06-19 | $18.57 | $18.57 | $17.86 | $17.97 | $15.80 | 8,853 |
| 2020-06-18 | $18.15 | $18.19 | $17.90 | $17.90 | $15.73 | 1,569 |
| 2020-06-17 | $18.49 | $18.49 | $17.90 | $17.90 | $15.73 | 1,637 |
| 2020-06-16 | $18.68 | $18.68 | $18.14 | $18.14 | $15.95 | 19,218 |
| 2020-06-15 | $17.61 | $17.95 | $17.49 | $17.72 | $15.58 | 24,590 |
| 2020-06-12 | $18.77 | $18.77 | $17.61 | $17.68 | $15.54 | 30,403 |
| 2020-06-11 | $18.90 | $18.94 | $17.64 | $17.84 | $15.68 | 16,301 |
| 2020-06-10 | $19.52 | $19.52 | $19.04 | $19.35 | $17.01 | 31,100 |
| 2020-06-09 | $19.90 | $20.01 | $19.36 | $19.68 | $17.30 | 51,785 |
| 2020-06-08 | $20.09 | $20.19 | $19.34 | $20.17 | $17.73 | 76,548 |
| 2020-06-05 | $19.04 | $20.05 | $19.04 | $19.80 | $17.40 | 39,275 |
| 2020-06-04 | $18.75 | $18.79 | $18.41 | $18.77 | $16.50 | 22,230 |
| 2020-06-03 | $18.25 | $18.59 | $18.15 | $18.56 | $16.31 | 31,010 |
| 2020-06-02 | $18.47 | $18.47 | $18.09 | $18.12 | $15.93 | 20,173 |
| 2020-06-01 | $17.56 | $18.53 | $17.56 | $18.37 | $16.15 | 16,968 |
| 2020-05-29 | $18.40 | $18.40 | $17.75 | $18.00 | $15.82 | 14,223 |
| 2020-05-28 | $18.58 | $18.99 | $18.26 | $18.77 | $16.03 | 58,079 |
| 2020-05-27 | $17.85 | $18.50 | $17.83 | $18.50 | $15.80 | 30,275 |
| 2020-05-26 | $18.20 | $18.20 | $17.07 | $17.83 | $15.23 | 38,949 |
| 2020-05-22 | $18.10 | $18.10 | $17.36 | $17.56 | $15.00 | 44,496 |
| 2020-05-21 | $18.20 | $18.20 | $17.25 | $17.25 | $14.73 | 65,863 |
| 2020-05-20 | $18.00 | $18.01 | $17.51 | $17.66 | $15.08 | 27,966 |
| 2020-05-19 | $17.82 | $18.00 | $17.51 | $17.95 | $15.33 | 29,810 |
| 2020-05-18 | $18.15 | $18.40 | $17.83 | $17.84 | $15.24 | 26,879 |
| 2020-05-15 | $17.24 | $17.81 | $17.03 | $17.64 | $15.06 | 46,817 |
| 2020-05-14 | $18.14 | $18.14 | $17.06 | $17.25 | $14.73 | 45,789 |
| 2020-05-13 | $18.01 | $19.24 | $18.01 | $18.24 | $15.57 | 35,500 |
| 2020-05-12 | $19.39 | $20.33 | $19.11 | $19.33 | $16.51 | 23,082 |
| 2020-05-11 | $19.60 | $19.90 | $19.36 | $19.78 | $16.89 | 10,716 |
| 2020-05-08 | $19.44 | $20.20 | $19.13 | $19.60 | $16.74 | 70,935 |
| 2020-05-07 | $18.98 | $19.25 | $18.82 | $19.00 | $16.23 | 19,295 |
| 2020-05-06 | $19.54 | $19.68 | $19.00 | $19.00 | $16.23 | 21,042 |
| 2020-05-05 | $19.53 | $20.12 | $19.53 | $19.55 | $16.70 | 10,118 |
| 2020-05-04 | $19.57 | $19.86 | $19.55 | $19.86 | $16.96 | 4,186 |
| 2020-05-01 | $19.86 | $19.89 | $19.25 | $19.88 | $16.98 | 21,521 |
| 2020-04-30 | $19.50 | $20.35 | $19.50 | $20.00 | $17.08 | 311,260 |
| 2020-04-29 | $19.70 | $20.05 | $19.35 | $19.93 | $17.02 | 73,400 |
| 2020-04-28 | $19.37 | $19.75 | $19.21 | $19.72 | $16.84 | 67,229 |
| 2020-04-27 | $18.78 | $19.47 | $18.45 | $19.47 | $16.63 | 41,110 |
| 2020-04-24 | $19.48 | $19.49 | $18.20 | $18.78 | $16.04 | 16,811 |
| 2020-04-23 | $18.79 | $19.19 | $18.76 | $18.89 | $16.13 | 13,101 |
| 2020-04-22 | $18.55 | $18.99 | $18.50 | $18.56 | $15.85 | 12,039 |
| 2020-04-21 | $18.95 | $19.27 | $17.81 | $18.26 | $15.59 | 21,696 |
| 2020-04-20 | $18.70 | $19.58 | $18.70 | $19.20 | $16.40 | 12,404 |
| 2020-04-17 | $19.32 | $19.90 | $19.31 | $19.53 | $16.68 | 54,338 |
| 2020-04-16 | $18.96 | $19.35 | $18.38 | $19.07 | $16.29 | 93,011 |
| 2020-04-15 | $18.77 | $18.99 | $18.55 | $18.90 | $16.14 | 66,734 |
| 2020-04-14 | $18.55 | $19.39 | $18.55 | $19.05 | $16.27 | 86,567 |
| 2020-04-13 | $19.00 | $19.00 | $17.95 | $18.32 | $15.65 | 237,480 |
| 2020-04-09 | $18.50 | $20.04 | $18.40 | $19.38 | $16.55 | 110,726 |
| 2020-04-08 | $17.13 | $18.35 | $16.70 | $18.28 | $15.61 | 83,788 |
| 2020-04-07 | $15.75 | $16.33 | $15.25 | $16.15 | $13.79 | 129,924 |
| 2020-04-06 | $14.30 | $15.29 | $14.20 | $15.01 | $12.82 | 80,908 |
| 2020-04-03 | $13.50 | $14.00 | $11.45 | $14.00 | $11.96 | 172,916 |
| 2020-04-02 | $13.87 | $14.80 | $13.00 | $13.80 | $11.79 | 182,327 |
| 2020-04-01 | $13.71 | $13.73 | $12.74 | $13.05 | $11.14 | 32,455 |
| 2020-03-31 | $15.00 | $15.00 | $13.90 | $14.00 | $11.96 | 87,216 |
| 2020-03-30 | $14.90 | $15.40 | $14.57 | $14.97 | $12.78 | 35,404 |
| 2020-03-27 | $16.20 | $16.20 | $14.70 | $14.70 | $12.55 | 80,502 |
| 2020-03-26 | $15.47 | $17.12 | $15.47 | $16.45 | $14.05 | 135,658 |
| 2020-03-25 | $12.97 | $15.58 | $12.80 | $15.33 | $13.09 | 65,452 |
| 2020-03-24 | $10.20 | $12.69 | $10.20 | $12.46 | $10.64 | 141,375 |
| 2020-03-23 | $10.09 | $10.23 | $9.00 | $9.70 | $8.28 | 142,685 |
| 2020-03-20 | $10.51 | $12.50 | $9.53 | $10.06 | $8.59 | 220,310 |
| 2020-03-19 | $8.05 | $10.50 | $8.05 | $10.09 | $8.62 | 150,426 |
| 2020-03-18 | $11.30 | $12.01 | $8.00 | $8.00 | $6.83 | 33,058 |
| 2020-03-17 | $14.20 | $14.20 | $12.50 | $12.77 | $10.91 | 53,567 |
| 2020-03-16 | $14.75 | $15.82 | $14.00 | $14.00 | $11.96 | 36,458 |
| 2020-03-13 | $16.51 | $18.20 | $16.50 | $18.00 | $15.37 | 100,534 |
| 2020-03-12 | $16.45 | $17.00 | $14.75 | $15.42 | $13.17 | 50,241 |
| 2020-03-11 | $21.84 | $21.88 | $20.09 | $20.34 | $17.37 | 26,084 |
| 2020-03-10 | $22.60 | $22.60 | $21.46 | $21.81 | $18.63 | 34,732 |
| 2020-03-09 | $23.47 | $24.00 | $21.38 | $21.38 | $18.26 | 30,343 |
| 2020-03-06 | $24.03 | $24.50 | $23.82 | $24.10 | $20.58 | 29,306 |
| 2020-03-05 | $24.62 | $24.73 | $24.35 | $24.58 | $20.99 | 32,378 |
| 2020-03-04 | $24.36 | $24.74 | $24.35 | $24.72 | $21.11 | 112,379 |
| 2020-03-03 | $24.32 | $24.68 | $24.25 | $24.30 | $20.75 | 170,558 |
| 2020-03-02 | $24.40 | $24.48 | $24.00 | $24.24 | $20.70 | 75,446 |
| 2020-02-28 | $24.80 | $24.80 | $24.06 | $24.49 | $20.91 | 1,133,294 |
| 2020-02-27 | $25.15 | $25.20 | $24.46 | $24.96 | $21.32 | 165,537 |
| 2020-02-26 | $25.35 | $25.43 | $25.25 | $25.25 | $21.56 | 112,400 |
| 2020-02-25 | $25.53 | $25.54 | $25.27 | $25.34 | $21.64 | 125,065 |
| 2020-02-24 | $25.36 | $25.49 | $24.84 | $25.48 | $21.76 | 219,331 |
| 2020-02-21 | $25.58 | $25.59 | $25.52 | $25.57 | $21.84 | 111,243 |
| 2020-02-20 | $25.48 | $25.59 | $25.35 | $25.51 | $21.79 | 213,879 |
| 2020-02-19 | $25.40 | $25.55 | $25.40 | $25.48 | $21.76 | 153,829 |
| 2020-02-18 | $25.39 | $25.43 | $25.35 | $25.40 | $21.69 | 111,829 |
| 2020-02-14 | $25.38 | $25.45 | $25.36 | $25.37 | $21.67 | 128,100 |
| 2020-02-13 | $25.38 | $25.38 | $25.25 | $25.38 | $21.67 | 121,582 |
| 2020-02-12 | $25.55 | $25.55 | $25.30 | $25.38 | $21.67 | 410,813 |
| 2020-02-11 | $25.19 | $25.38 | $25.19 | $25.35 | $21.65 | 1,377,127 |
Brookfield Property Partners L.P. (BPYPN) News Headlines
Recent Brookfield Property Partners L.P. (BPYPN) News
Similar Companies to Brookfield Property Partners L.P. (BPYPN) 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 | -- | -- | -- |