Brookfield Property Partners L.P. (BPYPO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$14.30 ($0.00) 0.00%
Brookfield Property Partners L.P. - Daily Information
Click for more stock information on Brookfield Property Partners L.P..| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.44 |
| Previous Close | $14.30 |
| High | $14.45 |
| Low | $14.28 |
| Adjusted Open | $14.44 |
| Previous Adjusted Close | $14.30 |
| Adjusted High | $14.45 |
| Adjusted Low | $14.28 |
About Brookfield Property Partners L.P. (BPYPO)
Invest in Brookfield Property Partners L.P. (BPYPO)
Historical Stock Data for Brookfield Property Partners L.P. (BPYPO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $14.44 | $14.45 | $14.28 | $14.30 | $14.30 | 5,622 |
| 2025-07-24 | $14.24 | $14.43 | $14.24 | $14.30 | $14.30 | 3,092 |
| 2025-07-23 | $14.35 | $14.53 | $14.20 | $14.30 | $14.30 | 6,241 |
| 2025-07-22 | $14.40 | $14.61 | $14.00 | $14.40 | $14.40 | 15,579 |
| 2025-07-21 | $14.51 | $14.76 | $14.24 | $14.40 | $14.40 | 5,143 |
| 2025-07-18 | $14.47 | $14.47 | $14.30 | $14.45 | $14.45 | 14,892 |
| 2025-07-17 | $14.10 | $14.78 | $14.08 | $14.44 | $14.44 | 13,946 |
| 2025-07-16 | $14.05 | $14.84 | $13.97 | $14.84 | $14.84 | 19,311 |
| 2025-07-15 | $14.56 | $14.73 | $13.87 | $14.08 | $14.08 | 33,301 |
| 2025-07-14 | $14.70 | $14.70 | $14.50 | $14.56 | $14.56 | 6,776 |
| 2025-07-11 | $14.89 | $14.89 | $14.58 | $14.80 | $14.80 | 4,070 |
| 2025-07-10 | $14.73 | $14.85 | $14.71 | $14.85 | $14.85 | 3,151 |
| 2025-07-09 | $14.64 | $14.91 | $14.64 | $14.85 | $14.85 | 3,450 |
| 2025-07-08 | $14.85 | $14.85 | $14.68 | $14.70 | $14.70 | 2,857 |
| 2025-07-07 | $15.10 | $15.25 | $14.53 | $14.79 | $14.79 | 44,909 |
| 2025-07-03 | $15.20 | $15.39 | $15.13 | $15.25 | $15.25 | 7,533 |
| 2025-07-02 | $15.19 | $15.19 | $15.11 | $15.11 | $15.11 | 1,206 |
| 2025-07-01 | $15.20 | $15.22 | $15.01 | $15.17 | $15.17 | 5,240 |
| 2025-06-30 | $15.01 | $15.14 | $15.01 | $15.14 | $15.14 | 4,110 |
| 2025-06-27 | $15.08 | $15.33 | $15.08 | $15.14 | $15.14 | 13,474 |
| 2025-06-26 | $14.62 | $15.41 | $14.62 | $14.97 | $14.97 | 19,960 |
| 2025-06-25 | $14.92 | $15.08 | $14.82 | $15.08 | $15.08 | 6,463 |
| 2025-06-24 | $14.95 | $15.18 | $14.95 | $15.05 | $15.05 | 6,669 |
| 2025-06-23 | $14.60 | $15.00 | $14.60 | $14.80 | $14.80 | 5,642 |
| 2025-06-20 | $14.71 | $14.84 | $14.71 | $14.80 | $14.80 | 3,158 |
| 2025-06-18 | $14.74 | $14.93 | $14.24 | $14.93 | $14.93 | 3,462 |
| 2025-06-17 | $14.44 | $15.09 | $14.44 | $14.71 | $14.71 | 12,305 |
| 2025-06-16 | $14.50 | $14.64 | $14.50 | $14.64 | $14.64 | 1,321 |
| 2025-06-13 | $14.24 | $14.48 | $14.14 | $14.41 | $14.41 | 11,517 |
| 2025-06-12 | $14.05 | $14.30 | $14.00 | $14.27 | $14.27 | 5,814 |
| 2025-06-11 | $14.71 | $14.71 | $14.06 | $14.06 | $14.06 | 11,268 |
| 2025-06-10 | $14.30 | $14.41 | $14.12 | $14.40 | $14.40 | 8,972 |
| 2025-06-09 | $14.13 | $14.19 | $14.01 | $14.18 | $14.18 | 4,730 |
| 2025-06-06 | $14.16 | $14.28 | $14.02 | $14.28 | $14.28 | 8,319 |
| 2025-06-05 | $14.31 | $14.33 | $14.14 | $14.25 | $14.25 | 7,717 |
| 2025-06-04 | $14.20 | $14.28 | $14.13 | $14.28 | $14.28 | 6,944 |
| 2025-06-03 | $14.27 | $14.59 | $14.20 | $14.27 | $14.27 | 5,133 |
| 2025-06-02 | $14.25 | $14.58 | $14.13 | $14.35 | $14.35 | 17,998 |
| 2025-05-30 | $14.82 | $14.82 | $14.24 | $14.50 | $14.11 | 59,056 |
| 2025-05-29 | $14.73 | $15.03 | $14.73 | $14.80 | $14.40 | 19,095 |
| 2025-05-28 | $14.60 | $14.80 | $14.60 | $14.72 | $14.32 | 3,480 |
| 2025-05-27 | $14.70 | $14.93 | $14.68 | $14.91 | $14.51 | 2,931 |
| 2025-05-23 | $14.84 | $14.85 | $14.51 | $14.51 | $14.12 | 4,589 |
| 2025-05-22 | $14.82 | $14.82 | $14.72 | $14.81 | $14.41 | 1,832 |
| 2025-05-21 | $14.91 | $15.04 | $14.74 | $14.74 | $14.34 | 4,038 |
| 2025-05-20 | $15.10 | $15.10 | $14.87 | $14.87 | $14.47 | 3,361 |
| 2025-05-19 | $15.05 | $15.29 | $15.03 | $15.19 | $14.78 | 9,116 |
| 2025-05-16 | $15.06 | $15.19 | $14.95 | $14.95 | $14.55 | 6,552 |
| 2025-05-15 | $14.82 | $15.17 | $14.82 | $15.07 | $14.66 | 3,115 |
| 2025-05-14 | $14.99 | $15.22 | $14.95 | $14.96 | $14.56 | 6,622 |
| 2025-05-13 | $14.96 | $15.20 | $14.61 | $14.90 | $14.50 | 32,401 |
| 2025-05-12 | $14.89 | $15.00 | $14.77 | $14.90 | $14.50 | 14,683 |
| 2025-05-09 | $14.75 | $14.90 | $14.75 | $14.85 | $14.85 | 6,653 |
| 2025-05-08 | $14.70 | $14.97 | $14.69 | $14.69 | $14.69 | 28,308 |
| 2025-05-07 | $14.70 | $15.07 | $14.64 | $14.76 | $14.76 | 5,390 |
| 2025-05-06 | $14.66 | $14.70 | $14.60 | $14.65 | $14.65 | 6,566 |
| 2025-05-05 | $14.57 | $14.68 | $14.55 | $14.63 | $14.63 | 1,534 |
| 2025-05-02 | $14.43 | $14.60 | $14.43 | $14.59 | $14.59 | 5,030 |
| 2025-05-01 | $14.50 | $14.56 | $14.40 | $14.41 | $14.41 | 4,814 |
| 2025-04-30 | $14.44 | $14.44 | $14.41 | $14.41 | $14.41 | 2,846 |
| 2025-04-29 | $14.38 | $14.50 | $14.36 | $14.44 | $14.44 | 5,819 |
| 2025-04-28 | $14.47 | $14.47 | $14.16 | $14.29 | $14.29 | 3,475 |
| 2025-04-25 | $14.56 | $14.56 | $14.05 | $14.42 | $14.42 | 5,894 |
| 2025-04-24 | $14.36 | $14.72 | $14.33 | $14.42 | $14.42 | 13,867 |
| 2025-04-23 | $14.75 | $14.75 | $14.09 | $14.32 | $14.32 | 21,165 |
| 2025-04-22 | $13.97 | $14.35 | $13.97 | $14.14 | $14.14 | 22,926 |
| 2025-04-21 | $14.12 | $14.24 | $13.89 | $13.90 | $13.90 | 7,629 |
| 2025-04-17 | $13.94 | $14.19 | $13.90 | $14.02 | $14.02 | 8,972 |
| 2025-04-16 | $14.05 | $14.05 | $13.92 | $13.98 | $13.98 | 4,613 |
| 2025-04-15 | $14.15 | $14.16 | $13.93 | $13.95 | $13.95 | 17,859 |
| 2025-04-14 | $13.80 | $14.05 | $13.80 | $13.91 | $13.91 | 3,963 |
| 2025-04-11 | $13.87 | $13.89 | $13.68 | $13.83 | $13.83 | 7,066 |
| 2025-04-10 | $14.22 | $14.22 | $13.67 | $13.86 | $13.86 | 12,701 |
| 2025-04-09 | $13.48 | $14.13 | $13.45 | $14.13 | $14.13 | 21,720 |
| 2025-04-08 | $13.35 | $13.88 | $13.35 | $13.60 | $13.60 | 22,665 |
| 2025-04-07 | $13.01 | $13.21 | $13.01 | $13.18 | $13.18 | 45,252 |
| 2025-04-04 | $13.98 | $13.98 | $13.10 | $13.21 | $13.21 | 19,582 |
| 2025-04-03 | $14.02 | $14.34 | $13.80 | $13.92 | $13.92 | 16,375 |
| 2025-04-02 | $13.95 | $14.44 | $13.95 | $14.35 | $14.35 | 23,726 |
| 2025-04-01 | $13.93 | $14.45 | $13.82 | $14.20 | $14.20 | 34,519 |
| 2025-03-31 | $13.75 | $14.13 | $13.32 | $13.82 | $13.82 | 284,327 |
| 2025-03-28 | $13.77 | $14.16 | $13.75 | $13.75 | $13.75 | 65,919 |
| 2025-03-27 | $14.25 | $14.33 | $13.80 | $13.83 | $13.83 | 28,658 |
| 2025-03-26 | $14.82 | $14.82 | $14.10 | $14.10 | $14.10 | 10,819 |
| 2025-03-25 | $14.71 | $14.88 | $14.39 | $14.43 | $14.43 | 10,437 |
| 2025-03-24 | $14.65 | $14.88 | $14.55 | $14.63 | $14.63 | 42,272 |
| 2025-03-21 | $14.68 | $14.70 | $14.60 | $14.66 | $14.66 | 7,562 |
| 2025-03-20 | $14.91 | $14.91 | $14.39 | $14.70 | $14.70 | 16,360 |
| 2025-03-19 | $15.06 | $15.06 | $14.85 | $14.85 | $14.85 | 8,010 |
| 2025-03-18 | $14.82 | $14.92 | $14.80 | $14.83 | $14.83 | 4,434 |
| 2025-03-17 | $15.00 | $15.12 | $14.84 | $14.84 | $14.84 | 10,770 |
| 2025-03-14 | $14.91 | $15.00 | $14.62 | $14.85 | $14.85 | 21,661 |
| 2025-03-13 | $14.42 | $14.96 | $14.42 | $14.89 | $14.89 | 23,490 |
| 2025-03-12 | $14.26 | $14.81 | $14.20 | $14.36 | $14.36 | 11,283 |
| 2025-03-11 | $14.32 | $14.39 | $14.11 | $14.22 | $14.22 | 18,355 |
| 2025-03-10 | $14.25 | $14.58 | $14.25 | $14.43 | $14.43 | 18,179 |
| 2025-03-07 | $14.90 | $14.90 | $14.35 | $14.35 | $14.35 | 25,373 |
| 2025-03-06 | $14.86 | $14.96 | $14.65 | $14.69 | $14.69 | 21,029 |
| 2025-03-05 | $14.90 | $14.90 | $14.60 | $14.61 | $14.61 | 16,850 |
| 2025-03-04 | $15.00 | $15.00 | $14.52 | $14.57 | $14.57 | 15,475 |
| 2025-03-03 | $15.06 | $15.11 | $15.03 | $15.07 | $15.07 | 6,149 |
| 2025-02-28 | $15.50 | $15.50 | $15.26 | $15.37 | $14.97 | 16,842 |
| 2025-02-27 | $15.39 | $15.49 | $15.35 | $15.42 | $15.02 | 14,016 |
| 2025-02-26 | $15.42 | $15.49 | $15.27 | $15.47 | $15.47 | 2,241 |
| 2025-02-25 | $15.31 | $15.51 | $15.25 | $15.51 | $15.51 | 13,621 |
| 2025-02-24 | $15.11 | $15.50 | $15.11 | $15.50 | $15.50 | 4,251 |
| 2025-02-21 | $15.10 | $15.39 | $15.03 | $15.29 | $15.29 | 8,629 |
| 2025-02-20 | $15.07 | $15.39 | $15.03 | $15.39 | $15.39 | 9,737 |
| 2025-02-19 | $15.26 | $15.44 | $15.00 | $15.21 | $15.21 | 8,907 |
| 2025-02-18 | $15.35 | $15.40 | $14.90 | $15.11 | $15.11 | 13,280 |
| 2025-02-14 | $15.50 | $15.57 | $15.25 | $15.40 | $15.40 | 18,190 |
| 2025-02-13 | $15.04 | $15.38 | $15.04 | $15.26 | $15.26 | 9,726 |
| 2025-02-12 | $15.09 | $15.27 | $15.09 | $15.27 | $15.27 | 6,231 |
| 2025-02-11 | $15.09 | $15.30 | $15.09 | $15.29 | $15.29 | 3,461 |
| 2025-02-10 | $15.06 | $15.20 | $15.00 | $15.19 | $15.19 | 7,572 |
| 2025-02-07 | $14.99 | $15.06 | $14.89 | $15.00 | $15.00 | 10,424 |
| 2025-02-06 | $14.99 | $15.09 | $14.89 | $14.99 | $14.99 | 13,054 |
| 2025-02-05 | $14.84 | $14.98 | $14.80 | $14.94 | $14.94 | 16,911 |
| 2025-02-04 | $14.74 | $14.84 | $14.74 | $14.84 | $14.84 | 2,506 |
| 2025-02-03 | $14.61 | $14.87 | $14.45 | $14.72 | $14.72 | 30,324 |
| 2025-01-31 | $14.65 | $14.81 | $14.58 | $14.71 | $14.71 | 12,872 |
| 2025-01-30 | $14.65 | $14.91 | $14.65 | $14.83 | $14.83 | 4,388 |
| 2025-01-29 | $14.60 | $14.60 | $14.56 | $14.60 | $14.60 | 3,814 |
| 2025-01-28 | $14.52 | $14.60 | $14.48 | $14.48 | $14.48 | 7,457 |
| 2025-01-27 | $14.80 | $14.82 | $14.51 | $14.56 | $14.56 | 8,476 |
| 2025-01-24 | $14.87 | $14.98 | $14.56 | $14.72 | $14.72 | 7,722 |
| 2025-01-23 | $14.63 | $14.82 | $14.63 | $14.82 | $14.82 | 1,274 |
| 2025-01-22 | $14.88 | $14.88 | $14.70 | $14.70 | $14.70 | 8,412 |
| 2025-01-21 | $14.64 | $14.90 | $14.50 | $14.76 | $14.76 | 5,615 |
| 2025-01-17 | $14.50 | $14.66 | $14.41 | $14.50 | $14.50 | 5,247 |
| 2025-01-16 | $14.43 | $14.59 | $14.32 | $14.32 | $14.32 | 10,190 |
| 2025-01-15 | $14.23 | $14.49 | $14.23 | $14.46 | $14.46 | 10,431 |
| 2025-01-14 | $14.00 | $14.25 | $13.91 | $14.08 | $14.08 | 18,731 |
| 2025-01-13 | $13.61 | $14.19 | $13.61 | $13.83 | $13.83 | 30,124 |
| 2025-01-10 | $13.46 | $13.83 | $13.46 | $13.61 | $13.61 | 13,434 |
| 2025-01-08 | $13.69 | $13.70 | $13.40 | $13.40 | $13.40 | 24,771 |
| 2025-01-07 | $14.13 | $14.13 | $13.65 | $13.67 | $13.67 | 22,574 |
| 2025-01-06 | $14.39 | $14.88 | $13.80 | $14.13 | $14.13 | 57,073 |
| 2025-01-03 | $14.18 | $14.42 | $14.18 | $14.37 | $14.37 | 12,950 |
| 2025-01-02 | $13.82 | $14.28 | $13.82 | $14.01 | $14.01 | 9,716 |
| 2024-12-31 | $14.09 | $14.10 | $13.51 | $13.60 | $13.60 | 104,329 |
| 2024-12-30 | $14.00 | $14.20 | $13.86 | $13.90 | $13.90 | 41,259 |
| 2024-12-27 | $14.55 | $14.56 | $14.00 | $14.09 | $14.09 | 33,973 |
| 2024-12-26 | $14.20 | $14.40 | $14.20 | $14.31 | $14.31 | 6,689 |
| 2024-12-24 | $14.21 | $14.45 | $14.21 | $14.43 | $14.43 | 17,512 |
| 2024-12-23 | $14.30 | $14.61 | $14.19 | $14.41 | $14.41 | 12,182 |
| 2024-12-20 | $14.20 | $14.70 | $14.20 | $14.62 | $14.62 | 9,300 |
| 2024-12-19 | $14.46 | $14.50 | $14.34 | $14.35 | $14.35 | 5,224 |
| 2024-12-18 | $15.24 | $15.24 | $14.61 | $14.71 | $14.71 | 16,955 |
| 2024-12-17 | $14.50 | $15.14 | $14.50 | $15.09 | $15.09 | 13,428 |
| 2024-12-16 | $15.20 | $15.20 | $14.26 | $14.59 | $14.59 | 43,194 |
| 2024-12-13 | $15.10 | $15.24 | $14.60 | $15.00 | $15.00 | 23,530 |
| 2024-12-12 | $15.94 | $15.99 | $15.10 | $15.10 | $15.10 | 9,291 |
| 2024-12-11 | $15.60 | $15.60 | $15.40 | $15.40 | $15.40 | 5,437 |
| 2024-12-10 | $15.55 | $15.69 | $15.55 | $15.69 | $15.69 | 5,797 |
| 2024-12-09 | $15.59 | $15.98 | $15.12 | $15.50 | $15.50 | 8,703 |
| 2024-12-06 | $15.57 | $15.65 | $15.55 | $15.60 | $15.60 | 7,390 |
| 2024-12-05 | $15.33 | $15.60 | $15.33 | $15.51 | $15.51 | 19,919 |
| 2024-12-04 | $15.75 | $15.75 | $15.50 | $15.53 | $15.53 | 6,828 |
| 2024-12-03 | $16.00 | $16.00 | $15.55 | $15.75 | $15.75 | 6,040 |
| 2024-12-02 | $16.44 | $16.44 | $16.05 | $16.05 | $16.05 | 4,162 |
| 2024-11-29 | $16.40 | $16.45 | $16.40 | $16.44 | $16.04 | 4,915 |
| 2024-11-27 | $16.01 | $16.55 | $16.01 | $16.41 | $16.01 | 11,657 |
| 2024-11-26 | $16.40 | $16.40 | $16.06 | $16.15 | $15.75 | 2,732 |
| 2024-11-25 | $16.27 | $16.45 | $16.09 | $16.39 | $15.99 | 10,466 |
| 2024-11-22 | $15.86 | $16.22 | $15.78 | $16.20 | $15.81 | 11,487 |
| 2024-11-21 | $15.78 | $15.99 | $15.75 | $15.77 | $15.39 | 6,222 |
| 2024-11-20 | $15.70 | $15.73 | $15.63 | $15.66 | $15.28 | 10,425 |
| 2024-11-19 | $15.63 | $15.80 | $15.58 | $15.60 | $15.22 | 4,653 |
| 2024-11-18 | $15.73 | $15.80 | $15.60 | $15.60 | $15.22 | 6,138 |
| 2024-11-15 | $15.90 | $15.92 | $15.72 | $15.75 | $15.75 | 7,065 |
| 2024-11-14 | $16.05 | $16.08 | $15.82 | $16.07 | $16.07 | 6,877 |
| 2024-11-13 | $16.45 | $16.45 | $15.98 | $16.06 | $16.06 | 6,251 |
| 2024-11-12 | $16.64 | $16.64 | $16.47 | $16.47 | $16.47 | 1,416 |
| 2024-11-11 | $17.10 | $17.10 | $16.75 | $16.76 | $16.76 | 3,858 |
| 2024-11-08 | $16.65 | $17.10 | $16.65 | $17.10 | $17.10 | 5,701 |
| 2024-11-07 | $16.70 | $16.82 | $16.70 | $16.80 | $16.80 | 2,104 |
| 2024-11-06 | $16.61 | $16.86 | $16.45 | $16.75 | $16.75 | 5,000 |
| 2024-11-05 | $16.35 | $16.89 | $16.35 | $16.56 | $16.56 | 8,152 |
| 2024-11-04 | $16.00 | $16.29 | $16.00 | $16.29 | $16.29 | 11,024 |
| 2024-11-01 | $16.14 | $16.17 | $16.00 | $16.00 | $16.00 | 6,547 |
| 2024-10-31 | $16.05 | $16.10 | $16.00 | $16.09 | $16.09 | 4,117 |
| 2024-10-30 | $16.15 | $16.15 | $16.06 | $16.09 | $16.09 | 2,388 |
| 2024-10-29 | $16.20 | $16.20 | $15.88 | $16.16 | $16.16 | 17,443 |
| 2024-10-28 | $16.36 | $16.51 | $16.16 | $16.51 | $16.51 | 6,316 |
| 2024-10-25 | $16.71 | $16.71 | $16.36 | $16.36 | $16.36 | 5,310 |
| 2024-10-24 | $16.50 | $16.62 | $16.50 | $16.55 | $16.55 | 7,454 |
| 2024-10-23 | $16.65 | $16.65 | $16.50 | $16.51 | $16.51 | 14,318 |
| 2024-10-22 | $16.63 | $16.70 | $16.50 | $16.58 | $16.58 | 11,073 |
| 2024-10-21 | $16.78 | $16.99 | $16.51 | $16.52 | $16.52 | 10,449 |
| 2024-10-18 | $16.90 | $16.90 | $16.77 | $16.77 | $16.77 | 3,376 |
| 2024-10-17 | $17.01 | $17.01 | $16.88 | $16.90 | $16.90 | 3,880 |
| 2024-10-16 | $16.91 | $17.03 | $16.79 | $16.94 | $16.94 | 9,923 |
| 2024-10-15 | $16.75 | $17.03 | $16.74 | $16.78 | $16.78 | 9,366 |
| 2024-10-14 | $16.42 | $16.69 | $16.25 | $16.69 | $16.69 | 18,512 |
| 2024-10-11 | $16.50 | $16.65 | $16.39 | $16.56 | $16.56 | 15,736 |
| 2024-10-10 | $17.04 | $17.04 | $16.63 | $16.63 | $16.63 | 8,476 |
| 2024-10-09 | $16.92 | $17.09 | $16.92 | $16.95 | $16.95 | 7,016 |
| 2024-10-08 | $17.13 | $17.15 | $16.85 | $16.99 | $16.99 | 5,030 |
| 2024-10-07 | $16.82 | $17.20 | $16.78 | $17.00 | $17.00 | 43,813 |
| 2024-10-04 | $16.80 | $16.90 | $16.68 | $16.78 | $16.78 | 29,505 |
| 2024-10-03 | $16.85 | $16.88 | $16.72 | $16.85 | $16.85 | 23,060 |
| 2024-10-02 | $16.77 | $16.85 | $16.44 | $16.69 | $16.69 | 5,384 |
| 2024-10-01 | $16.35 | $16.82 | $16.30 | $16.69 | $16.69 | 27,130 |
| 2024-09-30 | $16.51 | $16.66 | $15.94 | $16.30 | $16.30 | 48,152 |
| 2024-09-27 | $16.85 | $16.85 | $16.55 | $16.59 | $16.59 | 3,307 |
| 2024-09-26 | $16.74 | $16.86 | $16.50 | $16.55 | $16.55 | 15,975 |
| 2024-09-25 | $16.00 | $16.88 | $16.00 | $16.59 | $16.59 | 43,571 |
| 2024-09-24 | $15.74 | $15.91 | $15.20 | $15.86 | $15.86 | 12,716 |
| 2024-09-23 | $16.35 | $16.35 | $15.99 | $15.99 | $15.99 | 28,235 |
| 2024-09-20 | $16.29 | $16.50 | $16.08 | $16.25 | $16.25 | 70,211 |
| 2024-09-19 | $15.04 | $16.22 | $14.95 | $16.16 | $16.16 | 69,789 |
| 2024-09-18 | $14.40 | $14.83 | $14.37 | $14.75 | $14.75 | 16,694 |
| 2024-09-17 | $14.10 | $14.50 | $14.10 | $14.30 | $14.30 | 35,844 |
| 2024-09-16 | $13.92 | $14.20 | $13.73 | $14.08 | $14.08 | 61,148 |
| 2024-09-13 | $13.79 | $14.11 | $13.40 | $13.82 | $13.82 | 46,351 |
| 2024-09-12 | $13.48 | $13.78 | $13.45 | $13.69 | $13.69 | 22,074 |
| 2024-09-11 | $13.37 | $13.64 | $13.35 | $13.55 | $13.55 | 16,590 |
| 2024-09-10 | $13.48 | $13.61 | $13.38 | $13.58 | $13.58 | 27,653 |
| 2024-09-09 | $13.39 | $13.50 | $13.37 | $13.44 | $13.44 | 21,603 |
| 2024-09-06 | $13.55 | $13.59 | $13.25 | $13.27 | $13.27 | 33,865 |
| 2024-09-05 | $13.50 | $13.60 | $13.43 | $13.45 | $13.45 | 25,174 |
| 2024-09-04 | $13.42 | $13.47 | $13.35 | $13.44 | $13.44 | 12,300 |
| 2024-09-03 | $13.65 | $13.70 | $13.30 | $13.31 | $13.31 | 27,568 |
| 2024-08-30 | $13.84 | $13.88 | $13.67 | $13.70 | $13.30 | 55,085 |
| 2024-08-29 | $13.87 | $13.91 | $13.74 | $13.75 | $13.35 | 189,502 |
| 2024-08-28 | $13.73 | $13.94 | $13.73 | $13.91 | $13.51 | 9,294 |
| 2024-08-27 | $13.65 | $13.77 | $13.65 | $13.70 | $13.30 | 22,283 |
| 2024-08-26 | $13.94 | $13.98 | $13.53 | $13.60 | $13.20 | 56,806 |
| 2024-08-23 | $13.52 | $13.86 | $13.52 | $13.74 | $13.34 | 16,100 |
| 2024-08-22 | $13.63 | $13.63 | $13.42 | $13.58 | $13.19 | 11,161 |
| 2024-08-21 | $13.55 | $13.61 | $13.41 | $13.46 | $13.07 | 22,989 |
| 2024-08-20 | $13.54 | $13.60 | $13.38 | $13.47 | $13.08 | 17,066 |
| 2024-08-19 | $13.56 | $13.91 | $13.34 | $13.38 | $12.99 | 69,948 |
| 2024-08-16 | $13.46 | $13.64 | $13.40 | $13.40 | $13.01 | 28,167 |
| 2024-08-15 | $13.48 | $13.50 | $13.30 | $13.34 | $12.95 | 65,271 |
| 2024-08-14 | $13.63 | $13.69 | $13.50 | $13.60 | $13.20 | 16,356 |
| 2024-08-13 | $13.48 | $13.55 | $13.39 | $13.51 | $13.12 | 7,539 |
| 2024-08-12 | $13.48 | $13.54 | $13.36 | $13.43 | $13.04 | 2,776 |
| 2024-08-09 | $13.54 | $13.54 | $13.41 | $13.41 | $13.02 | 7,660 |
| 2024-08-08 | $13.42 | $13.58 | $13.36 | $13.58 | $13.19 | 12,036 |
| 2024-08-07 | $13.52 | $13.69 | $13.40 | $13.40 | $13.01 | 9,459 |
| 2024-08-06 | $13.20 | $13.50 | $13.10 | $13.50 | $13.10 | 18,769 |
| 2024-08-05 | $13.15 | $13.33 | $13.08 | $13.29 | $12.90 | 13,372 |
| 2024-08-02 | $13.59 | $13.59 | $13.13 | $13.36 | $12.97 | 19,451 |
| 2024-08-01 | $13.53 | $13.74 | $13.53 | $13.64 | $13.64 | 37,485 |
| 2024-07-31 | $13.55 | $13.73 | $13.52 | $13.61 | $13.61 | 9,376 |
| 2024-07-30 | $13.74 | $13.74 | $13.50 | $13.58 | $13.58 | 3,072 |
| 2024-07-29 | $13.65 | $13.73 | $13.60 | $13.63 | $13.63 | 5,123 |
| 2024-07-26 | $13.59 | $13.65 | $13.58 | $13.59 | $13.59 | 3,892 |
| 2024-07-25 | $13.44 | $13.51 | $13.44 | $13.50 | $13.50 | 31,766 |
| 2024-07-24 | $13.46 | $13.49 | $13.34 | $13.44 | $13.44 | 21,057 |
| 2024-07-23 | $13.38 | $13.44 | $13.23 | $13.31 | $13.31 | 20,685 |
| 2024-07-22 | $13.27 | $13.40 | $13.27 | $13.36 | $13.36 | 4,903 |
| 2024-07-19 | $13.25 | $13.32 | $13.17 | $13.29 | $13.29 | 10,303 |
| 2024-07-18 | $13.45 | $13.58 | $13.18 | $13.26 | $13.26 | 46,318 |
| 2024-07-17 | $13.32 | $13.50 | $13.25 | $13.43 | $13.43 | 14,425 |
| 2024-07-16 | $13.40 | $13.60 | $13.40 | $13.49 | $13.49 | 12,714 |
| 2024-07-15 | $13.31 | $13.49 | $13.31 | $13.42 | $13.42 | 12,587 |
| 2024-07-12 | $13.20 | $13.43 | $13.20 | $13.35 | $13.35 | 26,284 |
| 2024-07-11 | $13.15 | $13.46 | $13.10 | $13.25 | $13.25 | 95,923 |
| 2024-07-10 | $13.25 | $13.32 | $13.08 | $13.10 | $13.10 | 72,301 |
| 2024-07-09 | $13.43 | $13.43 | $13.20 | $13.21 | $13.21 | 23,791 |
| 2024-07-08 | $13.49 | $13.49 | $13.39 | $13.42 | $13.42 | 3,870 |
| 2024-07-05 | $13.47 | $13.47 | $13.35 | $13.45 | $13.45 | 6,578 |
| 2024-07-03 | $13.42 | $13.55 | $13.42 | $13.51 | $13.51 | 4,890 |
| 2024-07-02 | $13.18 | $13.38 | $13.16 | $13.38 | $13.38 | 4,256 |
| 2024-07-01 | $13.12 | $13.50 | $13.12 | $13.15 | $13.15 | 5,173 |
| 2024-06-28 | $13.21 | $13.36 | $13.08 | $13.15 | $13.15 | 21,924 |
| 2024-06-27 | $13.34 | $13.38 | $13.19 | $13.25 | $13.25 | 22,000 |
| 2024-06-26 | $13.33 | $13.57 | $13.33 | $13.40 | $13.40 | 6,102 |
| 2024-06-25 | $13.32 | $13.59 | $13.32 | $13.38 | $13.38 | 9,269 |
| 2024-06-24 | $13.30 | $13.50 | $13.30 | $13.42 | $13.42 | 11,176 |
| 2024-06-21 | $13.38 | $13.45 | $13.27 | $13.40 | $13.40 | 9,478 |
| 2024-06-20 | $13.46 | $13.49 | $13.25 | $13.47 | $13.47 | 80,353 |
| 2024-06-18 | $13.49 | $13.55 | $13.30 | $13.55 | $13.55 | 15,694 |
| 2024-06-17 | $13.40 | $13.49 | $13.27 | $13.49 | $13.49 | 7,989 |
| 2024-06-14 | $13.39 | $13.39 | $13.25 | $13.33 | $13.33 | 18,519 |
| 2024-06-13 | $13.68 | $13.96 | $13.40 | $13.40 | $13.40 | 22,381 |
| 2024-06-12 | $13.60 | $13.93 | $13.58 | $13.58 | $13.58 | 3,390 |
| 2024-06-11 | $13.56 | $13.59 | $13.46 | $13.49 | $13.49 | 23,520 |
| 2024-06-10 | $13.60 | $13.65 | $13.54 | $13.60 | $13.60 | 11,228 |
| 2024-06-07 | $13.60 | $13.65 | $13.59 | $13.59 | $13.59 | 3,345 |
| 2024-06-06 | $13.51 | $13.74 | $13.50 | $13.66 | $13.66 | 10,458 |
| 2024-06-05 | $13.66 | $13.73 | $13.51 | $13.55 | $13.55 | 30,665 |
| 2024-06-04 | $13.67 | $13.78 | $13.67 | $13.78 | $13.78 | 6,640 |
| 2024-06-03 | $13.63 | $13.77 | $13.50 | $13.57 | $13.57 | 3,591 |
| 2024-05-31 | $14.00 | $14.20 | $13.90 | $13.90 | $13.90 | 31,332 |
| 2024-05-30 | $14.02 | $14.14 | $13.94 | $14.01 | $14.01 | 9,630 |
| 2024-05-29 | $13.97 | $14.13 | $13.71 | $13.99 | $13.99 | 24,439 |
| 2024-05-28 | $14.13 | $14.13 | $13.85 | $13.89 | $13.89 | 9,822 |
| 2024-05-24 | $13.85 | $14.01 | $13.85 | $14.01 | $14.01 | 12,976 |
| 2024-05-23 | $13.76 | $14.03 | $13.76 | $13.85 | $13.85 | 26,998 |
| 2024-05-22 | $14.00 | $14.11 | $13.81 | $13.82 | $13.82 | 7,679 |
| 2024-05-21 | $13.92 | $13.92 | $13.79 | $13.80 | $13.80 | 20,220 |
| 2024-05-20 | $14.12 | $14.12 | $13.89 | $14.10 | $14.10 | 4,771 |
| 2024-05-17 | $13.80 | $13.99 | $13.78 | $13.99 | $13.99 | 6,405 |
| 2024-05-16 | $14.05 | $14.05 | $13.83 | $13.83 | $13.83 | 6,842 |
| 2024-05-15 | $14.04 | $14.04 | $13.82 | $14.04 | $14.04 | 21,852 |
| 2024-05-14 | $14.11 | $14.31 | $13.76 | $13.76 | $13.76 | 7,617 |
| 2024-05-13 | $14.07 | $14.10 | $13.92 | $13.92 | $13.92 | 1,968 |
| 2024-05-10 | $13.97 | $14.07 | $13.97 | $14.07 | $14.07 | 1,875 |
| 2024-05-09 | $14.01 | $14.01 | $13.54 | $13.75 | $13.75 | 7,928 |
| 2024-05-08 | $14.05 | $14.20 | $13.54 | $13.85 | $13.85 | 16,858 |
| 2024-05-07 | $14.41 | $14.52 | $13.90 | $14.02 | $14.02 | 15,842 |
| 2024-05-06 | $14.37 | $14.40 | $14.27 | $14.40 | $14.40 | 10,120 |
| 2024-05-03 | $14.17 | $14.40 | $14.17 | $14.18 | $14.18 | 4,267 |
| 2024-05-02 | $14.20 | $14.20 | $14.05 | $14.05 | $14.05 | 8,202 |
| 2024-05-01 | $13.74 | $14.20 | $13.74 | $14.00 | $14.00 | 18,020 |
| 2024-04-30 | $13.87 | $13.95 | $13.53 | $13.53 | $13.53 | 8,054 |
| 2024-04-29 | $13.52 | $13.94 | $13.50 | $13.88 | $13.88 | 9,487 |
| 2024-04-26 | $13.72 | $14.01 | $13.72 | $13.72 | $13.72 | 9,712 |
| 2024-04-25 | $13.61 | $13.74 | $13.44 | $13.50 | $13.50 | 20,473 |
| 2024-04-24 | $13.60 | $13.75 | $13.36 | $13.62 | $13.62 | 5,068 |
| 2024-04-23 | $13.45 | $13.55 | $13.45 | $13.55 | $13.55 | 2,105 |
| 2024-04-22 | $13.10 | $13.44 | $13.10 | $13.35 | $13.35 | 13,115 |
| 2024-04-19 | $13.14 | $13.24 | $13.10 | $13.19 | $13.19 | 8,671 |
| 2024-04-18 | $13.43 | $13.43 | $13.09 | $13.18 | $13.18 | 11,504 |
| 2024-04-17 | $13.40 | $13.40 | $13.36 | $13.36 | $13.36 | 1,574 |
| 2024-04-16 | $13.00 | $13.64 | $13.00 | $13.27 | $13.27 | 13,948 |
| 2024-04-15 | $13.50 | $13.50 | $12.97 | $13.13 | $13.13 | 29,181 |
| 2024-04-12 | $13.70 | $13.72 | $13.50 | $13.50 | $13.50 | 19,180 |
| 2024-04-11 | $13.85 | $13.86 | $13.51 | $13.62 | $13.62 | 18,336 |
| 2024-04-10 | $14.45 | $14.45 | $13.54 | $13.83 | $13.83 | 40,319 |
| 2024-04-09 | $14.62 | $14.67 | $14.45 | $14.46 | $14.46 | 15,882 |
| 2024-04-08 | $14.52 | $14.68 | $14.51 | $14.60 | $14.60 | 9,632 |
| 2024-04-05 | $14.54 | $14.62 | $14.51 | $14.52 | $14.52 | 16,252 |
| 2024-04-04 | $14.51 | $14.60 | $14.45 | $14.58 | $14.58 | 15,328 |
| 2024-04-03 | $14.57 | $14.69 | $14.42 | $14.42 | $14.42 | 9,412 |
| 2024-04-02 | $14.59 | $14.70 | $14.56 | $14.64 | $14.64 | 29,058 |
| 2024-04-01 | $14.39 | $14.65 | $14.21 | $14.62 | $14.62 | 42,448 |
| 2024-03-28 | $14.15 | $14.42 | $14.15 | $14.41 | $14.41 | 250,546 |
| 2024-03-27 | $13.96 | $14.28 | $13.96 | $14.27 | $14.27 | 29,335 |
| 2024-03-26 | $14.12 | $14.30 | $13.91 | $13.97 | $13.97 | 31,173 |
| 2024-03-25 | $14.02 | $14.18 | $14.02 | $14.09 | $14.09 | 16,722 |
| 2024-03-22 | $14.34 | $14.39 | $14.12 | $14.12 | $14.12 | 20,319 |
| 2024-03-21 | $14.09 | $14.40 | $14.09 | $14.29 | $14.29 | 31,576 |
| 2024-03-20 | $14.01 | $14.29 | $13.99 | $14.18 | $14.18 | 44,624 |
| 2024-03-19 | $13.94 | $14.25 | $13.94 | $14.01 | $14.01 | 35,771 |
| 2024-03-18 | $13.90 | $14.27 | $13.90 | $14.05 | $14.05 | 18,168 |
| 2024-03-15 | $13.76 | $14.02 | $13.74 | $13.82 | $13.82 | 23,538 |
| 2024-03-14 | $13.74 | $14.04 | $13.61 | $13.97 | $13.97 | 47,215 |
| 2024-03-13 | $13.48 | $13.85 | $13.48 | $13.65 | $13.65 | 19,350 |
| 2024-03-12 | $13.21 | $13.54 | $13.21 | $13.49 | $13.49 | 26,331 |
| 2024-03-11 | $13.05 | $13.25 | $12.99 | $13.20 | $13.20 | 79,935 |
| 2024-03-08 | $12.85 | $13.19 | $12.85 | $13.09 | $13.09 | 31,835 |
| 2024-03-07 | $12.88 | $12.95 | $12.77 | $12.79 | $12.79 | 115,329 |
| 2024-03-06 | $12.89 | $13.05 | $12.76 | $12.78 | $12.78 | 87,107 |
| 2024-03-05 | $12.87 | $12.94 | $12.74 | $12.89 | $12.89 | 32,443 |
| 2024-03-04 | $12.77 | $12.79 | $12.74 | $12.79 | $12.79 | 22,807 |
| 2024-03-01 | $12.80 | $12.85 | $12.70 | $12.79 | $12.79 | 25,251 |
| 2024-02-29 | $12.92 | $12.98 | $12.74 | $12.79 | $12.79 | 41,022 |
| 2024-02-28 | $13.11 | $13.25 | $12.98 | $13.00 | $12.61 | 24,762 |
| 2024-02-27 | $13.11 | $13.23 | $13.06 | $13.15 | $13.15 | 56,627 |
| 2024-02-26 | $13.17 | $13.17 | $12.91 | $13.00 | $13.00 | 36,683 |
| 2024-02-23 | $13.18 | $13.25 | $13.04 | $13.24 | $13.24 | 18,424 |
| 2024-02-22 | $12.81 | $13.22 | $12.78 | $13.15 | $13.15 | 22,964 |
| 2024-02-21 | $12.76 | $12.86 | $12.76 | $12.80 | $12.80 | 10,867 |
| 2024-02-20 | $12.80 | $12.86 | $12.75 | $12.82 | $12.82 | 40,144 |
| 2024-02-16 | $12.73 | $12.79 | $12.70 | $12.77 | $12.77 | 14,826 |
| 2024-02-15 | $12.78 | $12.80 | $12.75 | $12.80 | $12.80 | 14,593 |
| 2024-02-14 | $12.78 | $12.79 | $12.69 | $12.79 | $12.79 | 3,796 |
| 2024-02-13 | $12.76 | $12.81 | $12.68 | $12.68 | $12.68 | 35,875 |
| 2024-02-12 | $12.97 | $13.02 | $12.77 | $12.77 | $12.77 | 56,831 |
| 2024-02-09 | $12.76 | $13.09 | $12.76 | $12.95 | $12.95 | 140,418 |
| 2024-02-08 | $12.76 | $13.11 | $12.68 | $12.85 | $12.85 | 261,465 |
| 2024-02-07 | $12.75 | $12.75 | $12.65 | $12.69 | $12.69 | 8,775 |
| 2024-02-06 | $12.79 | $12.88 | $12.75 | $12.80 | $12.80 | 26,970 |
| 2024-02-05 | $12.89 | $12.94 | $12.75 | $12.80 | $12.80 | 33,983 |
| 2024-02-02 | $12.89 | $12.89 | $12.79 | $12.83 | $12.83 | 26,747 |
| 2024-02-01 | $12.70 | $12.97 | $12.65 | $12.82 | $12.82 | 73,512 |
| 2024-01-31 | $12.84 | $12.98 | $12.70 | $12.70 | $12.70 | 145,442 |
| 2024-01-30 | $12.79 | $12.96 | $12.75 | $12.83 | $12.83 | 330,337 |
| 2024-01-29 | $12.76 | $12.95 | $12.71 | $12.89 | $12.89 | 167,401 |
| 2024-01-26 | $12.81 | $12.98 | $12.75 | $12.80 | $12.80 | 156,602 |
| 2024-01-25 | $13.00 | $13.06 | $12.88 | $12.90 | $12.90 | 192,831 |
| 2024-01-24 | $13.00 | $13.00 | $12.80 | $12.85 | $12.85 | 70,637 |
| 2024-01-23 | $13.00 | $13.09 | $12.90 | $12.95 | $12.95 | 103,397 |
| 2024-01-22 | $13.09 | $13.22 | $12.87 | $12.94 | $12.94 | 71,255 |
| 2024-01-19 | $12.84 | $13.23 | $12.81 | $13.05 | $13.05 | 21,189 |
| 2024-01-18 | $12.94 | $13.29 | $12.78 | $13.29 | $13.29 | 47,873 |
| 2024-01-17 | $12.86 | $13.03 | $12.86 | $13.03 | $13.03 | 6,541 |
| 2024-01-16 | $13.20 | $13.20 | $12.86 | $13.12 | $13.12 | 74,861 |
| 2024-01-12 | $13.07 | $13.29 | $12.95 | $13.21 | $13.21 | 118,109 |
| 2024-01-11 | $13.16 | $13.16 | $12.75 | $13.07 | $13.07 | 22,133 |
| 2024-01-10 | $12.75 | $13.40 | $12.75 | $13.07 | $13.07 | 116,651 |
| 2024-01-09 | $12.65 | $12.74 | $12.57 | $12.72 | $12.72 | 29,716 |
| 2024-01-08 | $12.60 | $12.63 | $12.44 | $12.46 | $12.46 | 7,454 |
| 2024-01-05 | $12.48 | $12.76 | $12.45 | $12.52 | $12.52 | 24,414 |
| 2024-01-04 | $12.51 | $12.59 | $12.50 | $12.52 | $12.52 | 17,027 |
| 2024-01-03 | $12.75 | $12.81 | $12.53 | $12.57 | $12.57 | 14,895 |
| 2024-01-02 | $12.90 | $13.00 | $12.73 | $12.84 | $12.84 | 22,354 |
| 2023-12-29 | $13.08 | $13.13 | $12.90 | $12.90 | $12.90 | 14,475 |
| 2023-12-28 | $13.09 | $13.24 | $13.07 | $13.20 | $13.20 | 14,087 |
| 2023-12-27 | $13.03 | $13.36 | $13.03 | $13.27 | $13.27 | 30,528 |
| 2023-12-26 | $13.00 | $13.34 | $12.97 | $13.26 | $13.26 | 20,687 |
| 2023-12-22 | $12.80 | $13.30 | $12.80 | $13.30 | $13.30 | 49,509 |
| 2023-12-21 | $12.76 | $13.01 | $12.66 | $12.82 | $12.82 | 157,082 |
| 2023-12-20 | $12.85 | $12.96 | $12.62 | $12.65 | $12.65 | 40,541 |
| 2023-12-19 | $12.97 | $13.17 | $12.93 | $12.97 | $12.97 | 25,573 |
| 2023-12-18 | $13.03 | $13.19 | $12.95 | $13.01 | $13.01 | 33,047 |
| 2023-12-15 | $12.75 | $13.09 | $12.75 | $13.09 | $13.09 | 18,550 |
| 2023-12-14 | $12.63 | $12.90 | $12.49 | $12.75 | $12.75 | 83,514 |
| 2023-12-13 | $12.31 | $12.53 | $12.31 | $12.50 | $12.50 | 56,268 |
| 2023-12-12 | $12.45 | $12.45 | $12.32 | $12.36 | $12.36 | 20,453 |
| 2023-12-11 | $12.60 | $12.60 | $12.43 | $12.48 | $12.48 | 31,196 |
| 2023-12-08 | $12.56 | $12.79 | $12.56 | $12.56 | $12.56 | 23,957 |
| 2023-12-07 | $12.74 | $12.74 | $12.50 | $12.69 | $12.69 | 13,708 |
| 2023-12-06 | $12.59 | $12.60 | $12.45 | $12.48 | $12.48 | 21,951 |
| 2023-12-05 | $12.65 | $12.79 | $12.45 | $12.48 | $12.48 | 15,993 |
| 2023-12-04 | $13.00 | $13.00 | $12.71 | $12.76 | $12.76 | 17,723 |
| 2023-12-01 | $12.95 | $13.09 | $12.94 | $13.08 | $13.08 | 6,714 |
| 2023-11-30 | $13.02 | $13.30 | $12.72 | $13.30 | $13.30 | 78,891 |
| 2023-11-29 | $13.03 | $13.25 | $13.03 | $13.17 | $12.79 | 7,573 |
| 2023-11-28 | $13.00 | $13.14 | $13.00 | $13.14 | $12.76 | 3,805 |
| 2023-11-27 | $12.97 | $13.11 | $12.78 | $12.95 | $12.57 | 13,089 |
| 2023-11-24 | $13.19 | $13.19 | $12.78 | $12.78 | $12.41 | 1,099 |
| 2023-11-22 | $12.75 | $12.97 | $12.72 | $12.74 | $12.37 | 4,542 |
| 2023-11-21 | $12.88 | $13.00 | $12.72 | $12.72 | $12.35 | 4,837 |
| 2023-11-20 | $13.17 | $13.34 | $12.92 | $12.92 | $12.54 | 10,195 |
| 2023-11-17 | $12.89 | $13.36 | $12.89 | $13.03 | $12.65 | 13,413 |
| 2023-11-16 | $13.19 | $13.23 | $12.90 | $12.90 | $12.52 | 9,563 |
| 2023-11-15 | $13.49 | $13.49 | $13.00 | $13.00 | $12.62 | 20,569 |
| 2023-11-14 | $13.59 | $13.60 | $13.39 | $13.50 | $13.11 | 28,396 |
| 2023-11-13 | $12.95 | $13.16 | $12.69 | $13.06 | $12.68 | 6,044 |
| 2023-11-10 | $12.94 | $13.00 | $12.75 | $12.99 | $12.61 | 9,428 |
| 2023-11-09 | $12.82 | $13.15 | $12.82 | $13.00 | $12.62 | 14,135 |
| 2023-11-08 | $12.97 | $13.23 | $12.97 | $13.10 | $12.72 | 4,939 |
| 2023-11-07 | $13.16 | $13.16 | $12.99 | $13.15 | $12.76 | 2,236 |
| 2023-11-06 | $12.87 | $13.20 | $12.82 | $13.20 | $12.82 | 10,029 |
| 2023-11-03 | $12.53 | $13.00 | $12.50 | $12.93 | $12.55 | 25,554 |
| 2023-11-02 | $11.88 | $12.58 | $11.80 | $12.58 | $12.21 | 26,695 |
| 2023-11-01 | $11.09 | $11.60 | $11.09 | $11.52 | $11.19 | 12,156 |
| 2023-10-31 | $11.17 | $11.17 | $10.85 | $10.97 | $10.65 | 14,272 |
| 2023-10-30 | $11.14 | $11.15 | $11.00 | $11.11 | $10.79 | 12,572 |
| 2023-10-27 | $11.81 | $11.81 | $11.00 | $11.00 | $11.00 | 7,842 |
| 2023-10-26 | $11.50 | $12.04 | $11.50 | $11.50 | $11.50 | 9,953 |
| 2023-10-25 | $11.80 | $11.84 | $11.55 | $11.55 | $11.55 | 14,567 |
| 2023-10-24 | $12.04 | $12.04 | $11.75 | $12.04 | $12.04 | 18,336 |
| 2023-10-23 | $12.06 | $12.06 | $12.02 | $12.02 | $12.02 | 911 |
| 2023-10-20 | $11.79 | $12.10 | $11.78 | $12.01 | $12.01 | 8,634 |
| 2023-10-19 | $12.00 | $12.20 | $11.86 | $11.87 | $11.87 | 30,712 |
| 2023-10-18 | $12.03 | $12.17 | $12.03 | $12.05 | $12.05 | 8,712 |
| 2023-10-17 | $12.10 | $12.35 | $12.02 | $12.05 | $12.05 | 26,341 |
| 2023-10-16 | $12.10 | $12.35 | $12.06 | $12.08 | $12.08 | 13,631 |
| 2023-10-13 | $12.25 | $12.41 | $12.10 | $12.10 | $12.10 | 10,323 |
| 2023-10-12 | $12.55 | $12.55 | $12.06 | $12.06 | $12.06 | 28,510 |
| 2023-10-11 | $12.80 | $13.00 | $12.47 | $12.70 | $12.70 | 62,559 |
| 2023-10-10 | $12.74 | $13.19 | $12.73 | $13.10 | $13.10 | 14,640 |
| 2023-10-09 | $12.70 | $12.87 | $12.70 | $12.82 | $12.82 | 5,019 |
| 2023-10-06 | $12.83 | $12.91 | $12.70 | $12.70 | $12.70 | 25,779 |
| 2023-10-05 | $12.91 | $13.14 | $12.82 | $12.84 | $12.84 | 3,402 |
| 2023-10-04 | $13.05 | $13.05 | $12.90 | $12.98 | $12.98 | 8,386 |
| 2023-10-03 | $13.13 | $13.25 | $12.99 | $12.99 | $12.99 | 22,008 |
| 2023-10-02 | $13.24 | $13.34 | $13.12 | $13.25 | $13.25 | 3,184 |
| 2023-09-29 | $13.71 | $13.80 | $13.50 | $13.50 | $13.50 | 17,039 |
| 2023-09-28 | $13.49 | $13.58 | $13.32 | $13.58 | $13.58 | 9,877 |
| 2023-09-27 | $13.51 | $13.60 | $13.38 | $13.60 | $13.60 | 9,116 |
| 2023-09-26 | $13.58 | $13.62 | $13.37 | $13.39 | $13.39 | 7,614 |
| 2023-09-25 | $13.54 | $13.67 | $13.51 | $13.56 | $13.56 | 5,889 |
| 2023-09-22 | $13.70 | $13.89 | $13.55 | $13.66 | $13.66 | 5,450 |
| 2023-09-21 | $13.74 | $13.74 | $13.55 | $13.59 | $13.59 | 5,282 |
| 2023-09-20 | $13.90 | $13.92 | $13.86 | $13.90 | $13.90 | 13,092 |
| 2023-09-19 | $13.89 | $13.99 | $13.85 | $13.95 | $13.95 | 32,017 |
| 2023-09-18 | $14.13 | $14.13 | $13.86 | $14.02 | $14.02 | 13,245 |
| 2023-09-15 | $14.19 | $14.32 | $14.15 | $14.15 | $14.15 | 10,260 |
| 2023-09-14 | $14.25 | $14.36 | $14.20 | $14.25 | $14.25 | 10,687 |
| 2023-09-13 | $14.29 | $14.41 | $14.18 | $14.35 | $14.35 | 10,180 |
| 2023-09-12 | $14.30 | $14.36 | $14.18 | $14.22 | $14.22 | 17,089 |
| 2023-09-11 | $14.38 | $14.38 | $14.21 | $14.22 | $14.22 | 5,314 |
| 2023-09-08 | $14.41 | $14.45 | $14.21 | $14.38 | $14.38 | 2,082 |
| 2023-09-07 | $14.20 | $14.39 | $14.20 | $14.27 | $14.27 | 12,629 |
| 2023-09-06 | $14.54 | $14.54 | $14.30 | $14.40 | $14.40 | 7,655 |
| 2023-09-05 | $14.72 | $14.72 | $14.40 | $14.56 | $14.56 | 10,717 |
| 2023-09-01 | $14.62 | $15.00 | $14.49 | $14.85 | $14.85 | 11,211 |
| 2023-08-31 | $14.43 | $14.98 | $14.25 | $14.98 | $14.98 | 63,679 |
| 2023-08-30 | $14.34 | $14.69 | $14.31 | $14.69 | $14.31 | 5,837 |
| 2023-08-29 | $14.22 | $14.70 | $14.22 | $14.68 | $14.30 | 10,246 |
| 2023-08-28 | $14.00 | $14.24 | $13.86 | $14.24 | $13.87 | 16,952 |
| 2023-08-25 | $13.81 | $13.89 | $13.74 | $13.75 | $13.39 | 8,907 |
| 2023-08-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.44 | 488 |
| 2023-08-23 | $13.87 | $14.01 | $13.75 | $13.82 | $13.46 | 2,877 |
| 2023-08-22 | $13.59 | $13.85 | $13.59 | $13.81 | $13.45 | 8,082 |
| 2023-08-21 | $13.50 | $13.70 | $13.45 | $13.63 | $13.28 | 15,251 |
| 2023-08-18 | $13.56 | $13.85 | $13.33 | $13.35 | $13.00 | 11,455 |
| 2023-08-17 | $13.84 | $13.98 | $13.55 | $13.55 | $13.20 | 15,011 |
| 2023-08-16 | $13.98 | $13.98 | $13.84 | $13.95 | $13.95 | 19,718 |
| 2023-08-15 | $14.13 | $14.42 | $13.84 | $13.86 | $13.86 | 16,743 |
| 2023-08-14 | $14.45 | $14.45 | $14.12 | $14.13 | $14.13 | 11,207 |
| 2023-08-11 | $14.24 | $14.48 | $14.24 | $14.40 | $14.40 | 9,707 |
| 2023-08-10 | $14.19 | $14.37 | $14.17 | $14.24 | $14.24 | 7,047 |
| 2023-08-09 | $14.10 | $14.23 | $14.04 | $14.17 | $14.17 | 5,344 |
| 2023-08-08 | $14.24 | $14.25 | $14.00 | $14.00 | $14.00 | 3,157 |
| 2023-08-07 | $14.00 | $14.36 | $13.96 | $14.31 | $14.31 | 9,275 |
| 2023-08-04 | $13.85 | $13.91 | $13.75 | $13.90 | $13.90 | 8,188 |
| 2023-08-03 | $13.80 | $14.10 | $13.55 | $13.85 | $13.85 | 7,387 |
| 2023-08-02 | $14.37 | $14.37 | $13.86 | $13.86 | $13.86 | 14,695 |
| 2023-08-01 | $14.55 | $14.65 | $14.48 | $14.48 | $14.48 | 5,160 |
| 2023-07-31 | $14.53 | $14.87 | $14.53 | $14.62 | $14.62 | 9,371 |
| 2023-07-28 | $14.67 | $14.77 | $14.51 | $14.52 | $14.52 | 11,869 |
| 2023-07-27 | $14.75 | $14.88 | $14.70 | $14.75 | $14.75 | 4,812 |
| 2023-07-26 | $14.64 | $14.84 | $14.64 | $14.81 | $14.81 | 14,125 |
| 2023-07-25 | $14.80 | $14.80 | $14.66 | $14.76 | $14.76 | 5,514 |
| 2023-07-24 | $14.82 | $14.93 | $14.73 | $14.75 | $14.75 | 13,914 |
| 2023-07-21 | $14.81 | $14.83 | $14.70 | $14.83 | $14.83 | 3,502 |
| 2023-07-20 | $14.70 | $14.94 | $14.65 | $14.94 | $14.94 | 9,839 |
| 2023-07-19 | $14.65 | $14.94 | $14.55 | $14.87 | $14.87 | 12,919 |
| 2023-07-18 | $14.62 | $14.84 | $14.57 | $14.71 | $14.71 | 10,984 |
| 2023-07-17 | $14.65 | $14.87 | $14.50 | $14.81 | $14.81 | 8,765 |
| 2023-07-14 | $14.80 | $14.91 | $14.75 | $14.84 | $14.84 | 5,692 |
| 2023-07-13 | $14.64 | $14.90 | $14.50 | $14.90 | $14.90 | 5,639 |
| 2023-07-12 | $14.37 | $14.84 | $14.18 | $14.79 | $14.79 | 21,499 |
| 2023-07-11 | $14.00 | $14.51 | $13.98 | $14.51 | $14.51 | 19,191 |
| 2023-07-10 | $13.74 | $14.22 | $13.74 | $13.78 | $13.78 | 9,645 |
| 2023-07-07 | $13.92 | $14.09 | $13.73 | $13.85 | $13.85 | 18,552 |
| 2023-07-06 | $14.03 | $14.14 | $13.65 | $13.93 | $13.93 | 12,281 |
| 2023-07-05 | $14.01 | $14.34 | $14.01 | $14.24 | $14.24 | 36,309 |
| 2023-07-03 | $13.57 | $14.34 | $13.57 | $14.23 | $14.23 | 24,613 |
| 2023-06-30 | $13.18 | $14.00 | $13.18 | $13.61 | $13.61 | 193,837 |
| 2023-06-29 | $13.21 | $13.40 | $13.14 | $13.20 | $13.20 | 100,940 |
| 2023-06-28 | $13.43 | $13.43 | $13.12 | $13.39 | $13.39 | 55,808 |
| 2023-06-27 | $13.36 | $13.57 | $13.35 | $13.43 | $13.43 | 20,948 |
| 2023-06-26 | $13.35 | $13.58 | $13.35 | $13.44 | $13.44 | 8,797 |
| 2023-06-23 | $13.50 | $13.50 | $13.25 | $13.25 | $13.25 | 15,453 |
| 2023-06-22 | $13.40 | $13.55 | $13.40 | $13.48 | $13.48 | 11,690 |
| 2023-06-21 | $13.14 | $13.58 | $13.14 | $13.44 | $13.44 | 10,134 |
| 2023-06-20 | $13.40 | $13.40 | $13.23 | $13.23 | $13.23 | 12,639 |
| 2023-06-16 | $13.59 | $13.79 | $13.17 | $13.35 | $13.35 | 17,545 |
| 2023-06-15 | $13.59 | $13.79 | $13.38 | $13.38 | $13.38 | 5,451 |
| 2023-06-14 | $13.60 | $13.84 | $13.38 | $13.38 | $13.38 | 16,581 |
| 2023-06-13 | $13.57 | $13.59 | $13.45 | $13.45 | $13.45 | 16,622 |
| 2023-06-12 | $13.66 | $13.80 | $13.46 | $13.48 | $13.48 | 16,443 |
| 2023-06-09 | $13.76 | $13.89 | $13.51 | $13.51 | $13.51 | 5,920 |
| 2023-06-08 | $13.72 | $13.76 | $13.60 | $13.76 | $13.76 | 6,755 |
| 2023-06-07 | $13.74 | $13.74 | $13.43 | $13.60 | $13.60 | 9,050 |
| 2023-06-06 | $13.67 | $13.74 | $13.60 | $13.69 | $13.69 | 7,347 |
| 2023-06-05 | $13.75 | $13.75 | $13.50 | $13.65 | $13.65 | 8,996 |
| 2023-06-02 | $13.60 | $13.80 | $13.36 | $13.80 | $13.80 | 15,043 |
| 2023-06-01 | $13.58 | $13.80 | $13.54 | $13.70 | $13.70 | 13,034 |
| 2023-05-31 | $13.54 | $13.97 | $13.36 | $13.69 | $13.69 | 85,684 |
| 2023-05-30 | $13.96 | $13.96 | $13.75 | $13.85 | $13.46 | 6,658 |
| 2023-05-26 | $13.32 | $14.00 | $13.32 | $13.62 | $13.23 | 8,383 |
| 2023-05-25 | $13.14 | $14.15 | $13.14 | $13.80 | $13.41 | 20,637 |
| 2023-05-24 | $14.22 | $14.22 | $13.73 | $14.06 | $13.66 | 15,010 |
| 2023-05-23 | $13.93 | $14.26 | $13.91 | $14.12 | $13.72 | 22,568 |
| 2023-05-22 | $13.65 | $14.10 | $13.40 | $13.80 | $13.41 | 18,542 |
| 2023-05-19 | $13.50 | $13.98 | $13.03 | $13.74 | $13.35 | 44,459 |
| 2023-05-18 | $13.49 | $13.49 | $12.99 | $13.25 | $12.88 | 23,984 |
| 2023-05-17 | $12.95 | $13.15 | $12.51 | $13.10 | $12.73 | 32,653 |
| 2023-05-16 | $12.52 | $12.95 | $12.52 | $12.69 | $12.33 | 20,135 |
| 2023-05-15 | $12.64 | $12.78 | $12.45 | $12.74 | $12.38 | 11,065 |
| 2023-05-12 | $12.40 | $12.66 | $12.25 | $12.45 | $12.10 | 11,622 |
| 2023-05-11 | $12.40 | $12.57 | $12.20 | $12.44 | $12.08 | 15,152 |
| 2023-05-10 | $12.31 | $12.51 | $12.25 | $12.29 | $11.94 | 65,110 |
| 2023-05-09 | $12.50 | $12.58 | $12.26 | $12.31 | $11.96 | 30,990 |
| 2023-05-08 | $12.50 | $12.68 | $12.50 | $12.56 | $12.20 | 31,816 |
| 2023-05-05 | $12.75 | $12.75 | $12.50 | $12.55 | $12.55 | 14,040 |
| 2023-05-04 | $12.95 | $12.95 | $12.45 | $12.45 | $12.45 | 36,547 |
| 2023-05-03 | $13.19 | $13.25 | $12.81 | $12.81 | $12.81 | 15,395 |
| 2023-05-02 | $13.47 | $13.78 | $13.13 | $13.27 | $13.27 | 25,679 |
| 2023-05-01 | $13.60 | $13.88 | $13.44 | $13.57 | $13.57 | 13,376 |
| 2023-04-28 | $13.50 | $13.88 | $13.49 | $13.88 | $13.88 | 44,100 |
| 2023-04-27 | $13.50 | $13.65 | $13.46 | $13.50 | $13.50 | 12,886 |
| 2023-04-26 | $13.70 | $13.74 | $13.50 | $13.50 | $13.50 | 10,662 |
| 2023-04-25 | $13.63 | $13.91 | $13.55 | $13.55 | $13.55 | 11,028 |
| 2023-04-24 | $13.86 | $14.15 | $13.58 | $13.71 | $13.71 | 9,027 |
| 2023-04-21 | $13.86 | $13.86 | $13.55 | $13.73 | $13.73 | 19,382 |
| 2023-04-20 | $14.11 | $14.11 | $13.69 | $13.78 | $13.78 | 17,669 |
| 2023-04-19 | $14.17 | $14.34 | $14.11 | $14.26 | $14.26 | 8,126 |
| 2023-04-18 | $14.51 | $14.76 | $14.21 | $14.34 | $14.34 | 10,284 |
| 2023-04-17 | $14.55 | $14.68 | $14.52 | $14.52 | $14.52 | 3,829 |
| 2023-04-14 | $14.64 | $14.71 | $14.60 | $14.65 | $14.65 | 6,116 |
| 2023-04-13 | $14.98 | $14.98 | $14.61 | $14.78 | $14.78 | 4,737 |
| 2023-04-12 | $14.87 | $15.00 | $14.74 | $14.74 | $14.74 | 13,009 |
| 2023-04-11 | $14.50 | $14.92 | $14.41 | $14.89 | $14.89 | 11,491 |
| 2023-04-10 | $14.66 | $14.78 | $14.35 | $14.35 | $14.35 | 19,458 |
| 2023-04-06 | $14.67 | $14.74 | $14.65 | $14.69 | $14.69 | 10,735 |
| 2023-04-05 | $14.87 | $14.90 | $14.59 | $14.71 | $14.71 | 20,289 |
| 2023-04-04 | $14.80 | $15.00 | $14.75 | $14.86 | $14.86 | 9,426 |
| 2023-04-03 | $15.05 | $15.05 | $14.78 | $14.87 | $14.87 | 16,283 |
| 2023-03-31 | $15.56 | $15.68 | $15.02 | $15.08 | $15.08 | 34,380 |
| 2023-03-30 | $15.80 | $15.94 | $15.24 | $15.50 | $15.50 | 22,743 |
| 2023-03-29 | $15.11 | $15.79 | $15.09 | $15.69 | $15.69 | 30,107 |
| 2023-03-28 | $15.10 | $15.20 | $14.91 | $14.98 | $14.98 | 13,206 |
| 2023-03-27 | $15.15 | $15.15 | $15.02 | $15.04 | $15.04 | 13,037 |
| 2023-03-24 | $15.17 | $15.18 | $14.80 | $15.16 | $15.16 | 9,533 |
| 2023-03-23 | $15.02 | $15.34 | $15.02 | $15.06 | $15.06 | 19,089 |
| 2023-03-22 | $14.95 | $15.25 | $14.95 | $15.06 | $15.06 | 22,505 |
| 2023-03-21 | $15.35 | $15.63 | $14.96 | $14.97 | $14.97 | 57,916 |
| 2023-03-20 | $15.40 | $15.70 | $15.25 | $15.30 | $15.30 | 22,806 |
| 2023-03-17 | $15.40 | $15.44 | $15.12 | $15.26 | $15.26 | 7,639 |
| 2023-03-16 | $15.48 | $15.61 | $15.36 | $15.44 | $15.44 | 42,585 |
| 2023-03-15 | $15.50 | $15.50 | $15.18 | $15.18 | $15.18 | 10,009 |
| 2023-03-14 | $15.54 | $15.73 | $15.50 | $15.56 | $15.56 | 35,672 |
| 2023-03-13 | $15.55 | $15.90 | $15.21 | $15.47 | $15.47 | 23,689 |
| 2023-03-10 | $15.81 | $16.20 | $15.53 | $15.53 | $15.53 | 39,761 |
| 2023-03-09 | $16.72 | $16.85 | $15.70 | $15.94 | $15.94 | 127,352 |
| 2023-03-08 | $17.71 | $17.71 | $17.00 | $17.22 | $17.22 | 46,147 |
| 2023-03-07 | $18.08 | $18.08 | $17.80 | $17.80 | $17.80 | 5,798 |
| 2023-03-06 | $18.00 | $18.00 | $17.78 | $17.91 | $17.91 | 11,272 |
| 2023-03-03 | $17.76 | $17.90 | $17.75 | $17.90 | $17.90 | 25,023 |
| 2023-03-02 | $17.92 | $17.92 | $17.71 | $17.75 | $17.75 | 13,561 |
| 2023-03-01 | $18.06 | $18.18 | $17.97 | $17.97 | $17.97 | 9,148 |
| 2023-02-28 | $18.30 | $18.50 | $18.01 | $18.44 | $18.44 | 16,692 |
| 2023-02-27 | $18.72 | $18.72 | $18.49 | $18.64 | $18.25 | 12,430 |
| 2023-02-24 | $18.74 | $18.74 | $18.24 | $18.38 | $17.99 | 9,707 |
| 2023-02-23 | $18.77 | $18.79 | $18.33 | $18.79 | $18.39 | 2,791 |
| 2023-02-22 | $17.85 | $18.19 | $17.84 | $18.10 | $17.72 | 9,918 |
| 2023-02-21 | $18.80 | $18.80 | $17.80 | $17.83 | $17.45 | 24,631 |
| 2023-02-17 | $19.10 | $19.12 | $18.56 | $18.72 | $18.32 | 15,357 |
| 2023-02-16 | $19.40 | $19.40 | $19.06 | $19.06 | $18.66 | 12,329 |
| 2023-02-15 | $20.00 | $20.03 | $19.29 | $19.40 | $18.99 | 23,864 |
| 2023-02-14 | $19.75 | $20.02 | $19.70 | $20.00 | $19.58 | 26,477 |
| 2023-02-13 | $19.71 | $20.14 | $19.65 | $20.13 | $19.70 | 32,982 |
| 2023-02-10 | $19.64 | $19.80 | $19.64 | $19.75 | $19.75 | 14,643 |
| 2023-02-09 | $20.06 | $20.17 | $19.71 | $19.90 | $19.90 | 8,715 |
| 2023-02-08 | $19.84 | $19.84 | $19.67 | $19.80 | $19.80 | 10,603 |
| 2023-02-07 | $19.78 | $19.98 | $19.56 | $19.98 | $19.98 | 17,563 |
| 2023-02-06 | $20.02 | $20.21 | $19.75 | $19.77 | $19.77 | 11,557 |
| 2023-02-03 | $20.13 | $20.23 | $19.89 | $19.98 | $19.98 | 7,390 |
| 2023-02-02 | $19.74 | $20.26 | $18.77 | $20.15 | $20.15 | 27,990 |
| 2023-02-01 | $19.64 | $19.89 | $19.55 | $19.65 | $19.65 | 9,252 |
| 2023-01-31 | $18.71 | $19.87 | $18.66 | $19.87 | $19.87 | 29,536 |
| 2023-01-30 | $18.56 | $19.04 | $18.56 | $18.94 | $18.94 | 25,542 |
| 2023-01-27 | $18.86 | $18.86 | $18.52 | $18.62 | $18.62 | 23,548 |
| 2023-01-26 | $18.30 | $18.87 | $18.21 | $18.83 | $18.83 | 9,611 |
| 2023-01-25 | $18.43 | $18.47 | $18.01 | $18.43 | $18.43 | 17,513 |
| 2023-01-24 | $18.35 | $18.43 | $18.01 | $18.43 | $18.43 | 11,210 |
| 2023-01-23 | $17.96 | $18.18 | $17.94 | $18.18 | $18.18 | 6,688 |
| 2023-01-20 | $18.18 | $18.25 | $17.91 | $18.07 | $18.07 | 6,466 |
| 2023-01-19 | $18.59 | $18.59 | $18.15 | $18.16 | $18.16 | 3,142 |
| 2023-01-18 | $17.99 | $18.44 | $17.99 | $18.20 | $18.20 | 12,963 |
| 2023-01-17 | $17.72 | $17.96 | $17.50 | $17.96 | $17.96 | 14,377 |
| 2023-01-13 | $17.49 | $17.71 | $17.31 | $17.71 | $17.71 | 7,131 |
| 2023-01-12 | $17.38 | $17.38 | $17.18 | $17.22 | $17.22 | 19,027 |
| 2023-01-11 | $16.61 | $17.21 | $16.61 | $17.21 | $17.21 | 25,494 |
| 2023-01-10 | $16.61 | $17.07 | $16.61 | $16.76 | $16.76 | 25,022 |
| 2023-01-09 | $17.74 | $18.04 | $16.66 | $16.89 | $16.89 | 56,230 |
| 2023-01-06 | $17.40 | $18.06 | $17.40 | $17.85 | $17.85 | 25,285 |
| 2023-01-05 | $16.95 | $17.66 | $16.95 | $17.31 | $17.31 | 14,128 |
| 2023-01-04 | $16.34 | $17.18 | $16.34 | $16.94 | $16.94 | 32,864 |
| 2023-01-03 | $15.51 | $16.39 | $15.24 | $16.37 | $16.37 | 24,947 |
| 2022-12-30 | $14.74 | $15.50 | $14.67 | $15.21 | $15.21 | 29,309 |
| 2022-12-29 | $14.50 | $14.63 | $14.31 | $14.63 | $14.63 | 79,098 |
| 2022-12-28 | $14.61 | $14.75 | $14.47 | $14.47 | $14.47 | 37,074 |
| 2022-12-27 | $14.88 | $14.99 | $14.55 | $14.62 | $14.62 | 23,415 |
| 2022-12-23 | $14.84 | $15.14 | $14.69 | $14.93 | $14.93 | 47,272 |
| 2022-12-22 | $15.00 | $15.05 | $14.80 | $14.81 | $14.81 | 29,664 |
| 2022-12-21 | $15.03 | $15.15 | $15.02 | $15.02 | $15.02 | 37,765 |
| 2022-12-20 | $15.29 | $15.40 | $15.03 | $15.03 | $15.03 | 24,738 |
| 2022-12-19 | $15.60 | $15.86 | $15.17 | $15.42 | $15.42 | 27,646 |
| 2022-12-16 | $15.63 | $15.64 | $15.33 | $15.61 | $15.61 | 17,217 |
| 2022-12-15 | $16.03 | $16.03 | $15.58 | $15.62 | $15.62 | 15,885 |
| 2022-12-14 | $15.98 | $16.12 | $15.90 | $16.03 | $16.03 | 15,248 |
| 2022-12-13 | $16.12 | $16.29 | $15.89 | $15.95 | $15.95 | 14,704 |
| 2022-12-12 | $16.00 | $16.10 | $15.89 | $15.96 | $15.96 | 21,038 |
| 2022-12-09 | $16.20 | $16.49 | $16.00 | $16.01 | $16.01 | 25,062 |
| 2022-12-08 | $16.34 | $16.69 | $16.15 | $16.32 | $16.32 | 9,850 |
| 2022-12-07 | $16.38 | $16.74 | $16.19 | $16.33 | $16.33 | 20,865 |
| 2022-12-06 | $16.90 | $16.90 | $16.37 | $16.38 | $16.38 | 13,980 |
| 2022-12-05 | $17.56 | $17.56 | $16.84 | $16.85 | $16.85 | 22,003 |
| 2022-12-02 | $17.25 | $17.59 | $17.02 | $17.59 | $17.59 | 50,814 |
| 2022-12-01 | $17.00 | $17.55 | $17.00 | $17.42 | $17.42 | 43,238 |
| 2022-11-30 | $15.72 | $16.99 | $15.72 | $16.99 | $16.99 | 53,410 |
| 2022-11-29 | $16.20 | $16.37 | $16.15 | $16.22 | $15.85 | 19,734 |
| 2022-11-28 | $16.19 | $16.54 | $16.19 | $16.32 | $15.95 | 13,412 |
| 2022-11-25 | $16.09 | $19.99 | $16.09 | $16.35 | $16.35 | 26,273 |
| 2022-11-23 | $16.11 | $16.23 | $15.96 | $16.19 | $16.19 | 10,619 |
| 2022-11-22 | $15.98 | $16.16 | $15.80 | $16.01 | $16.01 | 23,070 |
| 2022-11-21 | $15.99 | $16.31 | $15.85 | $15.99 | $15.99 | 12,940 |
| 2022-11-18 | $15.29 | $15.90 | $15.29 | $15.85 | $15.85 | 20,796 |
| 2022-11-17 | $15.94 | $16.24 | $15.53 | $15.57 | $15.57 | 32,315 |
| 2022-11-16 | $16.16 | $16.30 | $16.01 | $16.18 | $16.18 | 29,676 |
| 2022-11-15 | $16.36 | $16.36 | $16.06 | $16.22 | $16.22 | 12,697 |
| 2022-11-14 | $16.45 | $16.46 | $16.14 | $16.14 | $16.14 | 27,877 |
| 2022-11-11 | $16.72 | $16.72 | $16.39 | $16.48 | $16.48 | 51,307 |
| 2022-11-10 | $16.30 | $16.92 | $16.30 | $16.77 | $16.77 | 30,963 |
| 2022-11-09 | $15.74 | $16.11 | $15.74 | $16.09 | $16.09 | 4,187 |
| 2022-11-08 | $16.27 | $16.43 | $16.15 | $16.32 | $16.32 | 9,264 |
| 2022-11-07 | $15.91 | $16.16 | $15.80 | $16.15 | $16.15 | 7,767 |
| 2022-11-04 | $15.93 | $15.93 | $15.71 | $15.76 | $15.76 | 12,434 |
| 2022-11-03 | $16.09 | $16.10 | $15.70 | $15.82 | $15.82 | 10,805 |
| 2022-11-02 | $16.05 | $16.16 | $15.84 | $16.10 | $16.10 | 5,097 |
| 2022-11-01 | $16.30 | $16.33 | $15.92 | $15.94 | $15.94 | 8,086 |
| 2022-10-31 | $15.89 | $16.37 | $15.67 | $16.30 | $16.30 | 51,719 |
| 2022-10-28 | $15.75 | $15.81 | $15.58 | $15.67 | $15.67 | 27,667 |
| 2022-10-27 | $15.54 | $15.87 | $15.49 | $15.77 | $15.77 | 9,442 |
| 2022-10-26 | $15.60 | $15.86 | $15.47 | $15.48 | $15.48 | 6,248 |
| 2022-10-25 | $15.41 | $16.06 | $15.37 | $15.42 | $15.42 | 5,450 |
| 2022-10-24 | $15.55 | $15.55 | $15.00 | $15.20 | $15.20 | 32,708 |
| 2022-10-21 | $15.80 | $15.95 | $15.01 | $15.41 | $15.41 | 56,613 |
| 2022-10-20 | $16.02 | $16.20 | $15.81 | $15.82 | $15.82 | 14,360 |
| 2022-10-19 | $16.15 | $16.20 | $15.96 | $16.05 | $16.05 | 11,908 |
| 2022-10-18 | $16.17 | $16.33 | $16.15 | $16.15 | $16.15 | 12,637 |
| 2022-10-17 | $16.30 | $16.35 | $16.09 | $16.18 | $16.18 | 4,495 |
| 2022-10-14 | $16.44 | $16.44 | $16.07 | $16.20 | $16.20 | 6,174 |
| 2022-10-13 | $16.42 | $16.42 | $16.01 | $16.28 | $16.28 | 11,992 |
| 2022-10-12 | $16.77 | $16.80 | $16.30 | $16.62 | $16.62 | 23,584 |
| 2022-10-11 | $17.05 | $17.05 | $15.80 | $16.78 | $16.78 | 34,915 |
| 2022-10-10 | $17.60 | $17.74 | $17.01 | $17.03 | $17.03 | 11,281 |
| 2022-10-07 | $17.90 | $18.00 | $17.53 | $17.70 | $17.70 | 22,561 |
| 2022-10-06 | $18.15 | $18.20 | $17.91 | $17.91 | $17.91 | 9,924 |
| 2022-10-05 | $18.12 | $18.14 | $17.92 | $18.10 | $18.10 | 4,379 |
| 2022-10-04 | $18.25 | $18.39 | $17.87 | $18.16 | $18.16 | 7,903 |
| 2022-10-03 | $18.57 | $18.57 | $17.91 | $18.00 | $18.00 | 31,361 |
| 2022-09-30 | $18.68 | $18.75 | $18.41 | $18.48 | $18.48 | 38,191 |
| 2022-09-29 | $19.10 | $19.10 | $18.51 | $18.69 | $18.69 | 14,726 |
| 2022-09-28 | $18.79 | $19.16 | $18.67 | $19.13 | $19.13 | 16,763 |
| 2022-09-27 | $18.95 | $18.95 | $18.67 | $18.89 | $18.89 | 16,035 |
| 2022-09-26 | $19.01 | $19.09 | $18.74 | $18.90 | $18.90 | 22,475 |
| 2022-09-23 | $19.13 | $19.15 | $19.00 | $19.00 | $19.00 | 11,728 |
| 2022-09-22 | $19.22 | $19.27 | $19.17 | $19.27 | $19.27 | 5,486 |
| 2022-09-21 | $19.20 | $19.34 | $19.20 | $19.30 | $19.30 | 6,359 |
| 2022-09-20 | $19.28 | $19.29 | $19.13 | $19.20 | $19.20 | 4,585 |
| 2022-09-19 | $19.05 | $19.45 | $19.05 | $19.32 | $19.32 | 7,919 |
| 2022-09-16 | $19.14 | $19.28 | $19.02 | $19.28 | $19.28 | 12,119 |
| 2022-09-15 | $19.18 | $19.47 | $19.18 | $19.28 | $19.28 | 11,262 |
| 2022-09-14 | $19.22 | $19.43 | $19.14 | $19.28 | $19.28 | 11,791 |
| 2022-09-13 | $19.42 | $19.49 | $19.34 | $19.35 | $19.35 | 5,445 |
| 2022-09-12 | $19.44 | $19.74 | $19.42 | $19.66 | $19.66 | 12,215 |
| 2022-09-09 | $19.12 | $19.48 | $19.12 | $19.45 | $19.45 | 11,041 |
| 2022-09-08 | $19.14 | $19.38 | $19.08 | $19.10 | $19.10 | 11,909 |
| 2022-09-07 | $19.10 | $19.33 | $19.10 | $19.16 | $19.16 | 5,313 |
| 2022-09-06 | $19.41 | $19.58 | $19.10 | $19.10 | $19.10 | 7,946 |
| 2022-09-02 | $19.20 | $19.57 | $19.20 | $19.35 | $19.35 | 20,276 |
| 2022-09-01 | $19.81 | $19.81 | $19.16 | $19.19 | $19.19 | 24,481 |
| 2022-08-31 | $19.85 | $20.16 | $19.63 | $19.77 | $19.77 | 16,916 |
| 2022-08-30 | $20.57 | $20.57 | $20.04 | $20.24 | $19.84 | 6,807 |
| 2022-08-29 | $20.67 | $20.67 | $20.25 | $20.57 | $20.17 | 17,976 |
| 2022-08-26 | $20.59 | $20.61 | $20.55 | $20.56 | $20.15 | 6,533 |
| 2022-08-25 | $20.44 | $20.85 | $20.44 | $20.64 | $20.23 | 3,732 |
| 2022-08-24 | $20.06 | $20.67 | $20.06 | $20.30 | $19.90 | 15,296 |
| 2022-08-23 | $20.75 | $21.19 | $19.60 | $20.09 | $19.69 | 47,685 |
| 2022-08-22 | $20.90 | $21.09 | $20.62 | $20.77 | $20.36 | 5,537 |
| 2022-08-19 | $21.22 | $21.49 | $20.70 | $20.85 | $20.44 | 23,140 |
| 2022-08-18 | $21.72 | $21.72 | $21.28 | $21.28 | $20.86 | 6,363 |
| 2022-08-17 | $22.19 | $22.19 | $21.43 | $21.43 | $21.01 | 14,325 |
| 2022-08-16 | $22.24 | $22.24 | $21.98 | $22.15 | $21.71 | 2,596 |
| 2022-08-15 | $22.26 | $22.26 | $22.03 | $22.03 | $21.59 | 14,280 |
| 2022-08-12 | $22.10 | $22.28 | $22.00 | $22.25 | $21.81 | 2,693 |
| 2022-08-11 | $22.30 | $22.30 | $21.94 | $21.97 | $21.54 | 9,828 |
| 2022-08-10 | $22.20 | $22.37 | $22.01 | $22.25 | $21.81 | 10,006 |
| 2022-08-09 | $22.09 | $22.09 | $21.91 | $22.00 | $21.57 | 16,391 |
| 2022-08-08 | $22.25 | $22.45 | $22.00 | $22.18 | $21.74 | 20,350 |
| 2022-08-05 | $22.61 | $22.61 | $22.31 | $22.42 | $21.98 | 6,086 |
| 2022-08-04 | $22.51 | $23.00 | $22.51 | $22.99 | $22.54 | 12,138 |
| 2022-08-03 | $22.50 | $22.86 | $22.45 | $22.86 | $22.41 | 24,624 |
| 2022-08-02 | $21.59 | $22.67 | $21.51 | $22.57 | $22.12 | 51,199 |
| 2022-08-01 | $21.26 | $21.63 | $21.25 | $21.60 | $21.17 | 12,744 |
| 2022-07-29 | $20.77 | $21.40 | $20.75 | $21.33 | $20.91 | 47,332 |
| 2022-07-28 | $20.51 | $20.73 | $20.50 | $20.67 | $20.26 | 18,091 |
| 2022-07-27 | $20.38 | $20.52 | $20.27 | $20.38 | $19.98 | 7,879 |
| 2022-07-26 | $20.35 | $20.37 | $20.18 | $20.29 | $19.89 | 25,007 |
| 2022-07-25 | $20.31 | $20.39 | $20.08 | $20.39 | $19.99 | 8,988 |
| 2022-07-22 | $20.28 | $20.35 | $20.08 | $20.25 | $19.85 | 14,167 |
| 2022-07-21 | $20.09 | $20.25 | $20.09 | $20.24 | $19.84 | 6,861 |
| 2022-07-20 | $19.98 | $20.30 | $19.98 | $20.29 | $19.89 | 7,368 |
| 2022-07-19 | $20.06 | $20.18 | $19.87 | $19.97 | $19.58 | 6,041 |
| 2022-07-18 | $20.22 | $20.22 | $20.08 | $20.17 | $19.77 | 3,354 |
| 2022-07-15 | $20.15 | $20.33 | $20.10 | $20.15 | $19.75 | 22,474 |
| 2022-07-14 | $19.80 | $20.28 | $19.79 | $20.28 | $19.88 | 1,742 |
| 2022-07-13 | $19.62 | $20.41 | $19.62 | $20.40 | $20.00 | 29,774 |
| 2022-07-12 | $19.62 | $19.80 | $19.62 | $19.72 | $19.33 | 8,963 |
| 2022-07-11 | $19.60 | $19.70 | $19.51 | $19.70 | $19.31 | 49,972 |
| 2022-07-08 | $19.70 | $19.70 | $19.60 | $19.69 | $19.30 | 2,026 |
| 2022-07-07 | $19.67 | $19.70 | $19.40 | $19.50 | $19.11 | 3,070 |
| 2022-07-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.31 | 1,038 |
| 2022-07-05 | $19.31 | $19.49 | $19.27 | $19.46 | $19.08 | 2,759 |
| 2022-07-01 | $19.70 | $19.70 | $19.40 | $19.44 | $19.06 | 3,645 |
| 2022-06-30 | $19.59 | $19.71 | $19.39 | $19.71 | $19.32 | 210,581 |
| 2022-06-29 | $19.55 | $19.55 | $19.51 | $19.55 | $19.16 | 16,129 |
| 2022-06-28 | $19.59 | $19.68 | $19.40 | $19.55 | $19.16 | 8,770 |
| 2022-06-27 | $19.50 | $19.59 | $19.46 | $19.49 | $19.10 | 7,956 |
| 2022-06-24 | $19.38 | $19.67 | $19.37 | $19.44 | $19.06 | 3,216 |
| 2022-06-23 | $19.37 | $19.46 | $19.27 | $19.32 | $18.93 | 5,562 |
| 2022-06-22 | $19.69 | $19.69 | $19.24 | $19.40 | $19.02 | 11,719 |
| 2022-06-21 | $19.87 | $19.97 | $19.49 | $19.71 | $19.32 | 7,532 |
| 2022-06-17 | $19.76 | $19.88 | $19.64 | $19.71 | $19.32 | 8,149 |
| 2022-06-16 | $19.65 | $19.78 | $19.57 | $19.60 | $19.21 | 6,958 |
| 2022-06-15 | $19.76 | $20.08 | $19.73 | $19.73 | $19.34 | 3,548 |
| 2022-06-14 | $19.65 | $19.75 | $19.28 | $19.74 | $19.35 | 17,308 |
| 2022-06-13 | $20.02 | $20.02 | $19.22 | $19.67 | $19.28 | 12,649 |
| 2022-06-10 | $20.00 | $20.17 | $19.84 | $20.14 | $19.74 | 14,302 |
| 2022-06-09 | $20.32 | $20.32 | $20.21 | $20.21 | $19.81 | 16,489 |
| 2022-06-08 | $20.38 | $20.41 | $20.28 | $20.32 | $19.92 | 26,031 |
| 2022-06-07 | $20.52 | $20.52 | $20.26 | $20.48 | $20.08 | 37,509 |
| 2022-06-06 | $20.73 | $20.89 | $20.62 | $20.62 | $20.22 | 2,836 |
| 2022-06-03 | $20.80 | $20.80 | $20.55 | $20.61 | $20.20 | 12,322 |
| 2022-06-02 | $21.07 | $21.16 | $20.82 | $20.82 | $20.41 | 11,829 |
| 2022-06-01 | $21.10 | $21.11 | $21.01 | $21.02 | $20.60 | 8,484 |
| 2022-05-31 | $20.98 | $21.15 | $20.50 | $21.11 | $20.69 | 24,963 |
| 2022-05-27 | $20.84 | $21.34 | $20.67 | $21.15 | $20.35 | 42,940 |
| 2022-05-26 | $20.45 | $21.45 | $20.43 | $20.64 | $19.86 | 29,371 |
| 2022-05-25 | $20.10 | $20.59 | $20.08 | $20.45 | $19.67 | 31,995 |
| 2022-05-24 | $20.08 | $20.11 | $19.93 | $20.05 | $19.29 | 15,807 |
| 2022-05-23 | $19.94 | $20.14 | $19.82 | $20.09 | $19.32 | 12,256 |
| 2022-05-20 | $20.08 | $20.11 | $19.82 | $19.82 | $19.07 | 2,088 |
| 2022-05-19 | $19.82 | $20.10 | $19.82 | $20.00 | $19.24 | 4,810 |
| 2022-05-18 | $20.33 | $20.33 | $19.94 | $19.95 | $19.19 | 3,964 |
| 2022-05-17 | $20.49 | $20.49 | $20.32 | $20.33 | $19.56 | 29,547 |
| 2022-05-16 | $20.50 | $20.50 | $20.26 | $20.49 | $19.71 | 23,870 |
| 2022-05-13 | $20.41 | $20.55 | $20.38 | $20.50 | $19.72 | 19,164 |
| 2022-05-12 | $20.40 | $20.54 | $20.37 | $20.43 | $19.65 | 25,218 |
| 2022-05-11 | $20.52 | $20.95 | $20.29 | $20.57 | $19.79 | 29,984 |
| 2022-05-10 | $20.79 | $21.01 | $20.49 | $20.52 | $19.74 | 35,047 |
| 2022-05-09 | $20.36 | $20.85 | $20.29 | $20.85 | $20.06 | 11,289 |
| 2022-05-06 | $21.05 | $21.06 | $20.61 | $20.61 | $19.83 | 3,200 |
| 2022-05-05 | $21.08 | $21.25 | $20.89 | $20.89 | $20.10 | 1,689 |
| 2022-05-04 | $20.61 | $21.43 | $20.50 | $21.39 | $20.58 | 17,474 |
| 2022-05-03 | $20.42 | $20.81 | $20.42 | $20.71 | $19.92 | 4,249 |
| 2022-05-02 | $21.03 | $21.08 | $20.40 | $20.71 | $19.92 | 11,361 |
| 2022-04-29 | $20.41 | $21.09 | $20.35 | $21.09 | $20.29 | 30,914 |
| 2022-04-28 | $20.40 | $20.59 | $20.20 | $20.34 | $19.57 | 10,621 |
| 2022-04-27 | $20.77 | $20.77 | $20.14 | $20.26 | $19.49 | 19,917 |
| 2022-04-26 | $20.56 | $20.74 | $20.50 | $20.50 | $19.72 | 13,483 |
| 2022-04-25 | $20.71 | $20.79 | $20.56 | $20.62 | $19.84 | 11,820 |
| 2022-04-22 | $20.61 | $20.65 | $20.55 | $20.55 | $19.77 | 9,145 |
| 2022-04-21 | $20.41 | $20.65 | $20.41 | $20.55 | $19.77 | 15,306 |
| 2022-04-20 | $20.30 | $20.54 | $20.24 | $20.52 | $19.74 | 17,003 |
| 2022-04-19 | $20.48 | $20.51 | $20.33 | $20.45 | $19.67 | 6,870 |
| 2022-04-18 | $20.40 | $20.56 | $20.10 | $20.40 | $19.63 | 10,893 |
| 2022-04-14 | $20.41 | $20.45 | $20.40 | $20.44 | $19.67 | 4,326 |
| 2022-04-13 | $20.35 | $20.47 | $20.20 | $20.43 | $19.66 | 9,671 |
| 2022-04-12 | $20.48 | $20.54 | $20.10 | $20.47 | $19.69 | 22,840 |
| 2022-04-11 | $20.47 | $20.60 | $20.17 | $20.35 | $19.58 | 16,981 |
| 2022-04-08 | $20.34 | $20.82 | $20.30 | $20.47 | $19.69 | 56,006 |
| 2022-04-07 | $19.91 | $20.41 | $19.78 | $20.39 | $19.61 | 20,668 |
| 2022-04-06 | $19.80 | $19.97 | $19.55 | $19.91 | $19.16 | 13,699 |
| 2022-04-05 | $20.29 | $20.29 | $19.80 | $19.90 | $19.15 | 32,322 |
| 2022-04-04 | $20.46 | $20.48 | $20.01 | $20.43 | $19.66 | 22,172 |
| 2022-04-01 | $20.60 | $20.61 | $20.33 | $20.47 | $19.69 | 42,502 |
| 2022-03-31 | $21.22 | $21.24 | $20.43 | $20.56 | $19.78 | 186,354 |
| 2022-03-30 | $21.00 | $21.29 | $20.95 | $20.95 | $20.16 | 6,030 |
| 2022-03-29 | $20.64 | $21.17 | $20.64 | $21.14 | $20.34 | 36,344 |
| 2022-03-28 | $21.28 | $21.28 | $20.62 | $20.62 | $19.84 | 17,727 |
| 2022-03-25 | $21.25 | $21.27 | $21.00 | $21.08 | $20.28 | 7,730 |
| 2022-03-24 | $21.42 | $21.51 | $21.20 | $21.43 | $20.62 | 7,241 |
| 2022-03-23 | $21.40 | $21.72 | $21.31 | $21.31 | $20.50 | 7,775 |
| 2022-03-22 | $21.79 | $21.79 | $21.42 | $21.68 | $20.86 | 5,773 |
| 2022-03-21 | $22.21 | $22.21 | $21.58 | $21.58 | $20.76 | 6,442 |
| 2022-03-18 | $22.06 | $22.26 | $21.95 | $22.05 | $21.21 | 3,519 |
| 2022-03-17 | $21.60 | $22.07 | $21.56 | $21.99 | $21.16 | 16,698 |
| 2022-03-16 | $21.33 | $21.60 | $21.33 | $21.60 | $20.78 | 28,256 |
| 2022-03-15 | $21.14 | $21.30 | $21.06 | $21.21 | $20.41 | 13,718 |
| 2022-03-14 | $21.50 | $21.50 | $20.99 | $20.99 | $20.19 | 26,213 |
| 2022-03-11 | $21.74 | $21.83 | $21.50 | $21.50 | $20.68 | 10,051 |
| 2022-03-10 | $21.91 | $21.91 | $21.69 | $21.71 | $20.89 | 6,899 |
| 2022-03-09 | $22.05 | $22.05 | $21.85 | $21.92 | $21.09 | 10,571 |
| 2022-03-08 | $22.64 | $22.64 | $21.93 | $21.95 | $21.12 | 11,134 |
| 2022-03-07 | $22.83 | $22.83 | $22.57 | $22.57 | $21.71 | 8,983 |
| 2022-03-04 | $22.94 | $22.94 | $22.84 | $22.84 | $21.97 | 25,857 |
| 2022-03-03 | $23.04 | $23.24 | $23.01 | $23.24 | $22.36 | 5,149 |
| 2022-03-02 | $22.81 | $23.19 | $22.77 | $23.10 | $22.22 | 5,983 |
| 2022-03-01 | $23.15 | $23.15 | $22.86 | $23.00 | $22.13 | 6,580 |
| 2022-02-28 | $22.62 | $23.05 | $22.62 | $22.90 | $22.03 | 7,132 |
| 2022-02-25 | $22.60 | $23.00 | $22.60 | $23.00 | $21.75 | 13,827 |
| 2022-02-24 | $23.01 | $23.19 | $22.00 | $22.45 | $21.23 | 49,217 |
| 2022-02-23 | $23.21 | $23.57 | $23.21 | $23.27 | $22.00 | 4,726 |
| 2022-02-22 | $23.43 | $23.54 | $23.05 | $23.25 | $21.99 | 16,079 |
| 2022-02-18 | $23.52 | $23.77 | $23.30 | $23.39 | $22.12 | 8,879 |
| 2022-02-17 | $24.11 | $24.11 | $23.28 | $23.61 | $22.33 | 5,392 |
| 2022-02-16 | $23.43 | $24.00 | $23.38 | $24.00 | $22.70 | 15,703 |
| 2022-02-15 | $23.33 | $23.59 | $23.29 | $23.30 | $22.03 | 6,789 |
| 2022-02-14 | $23.40 | $23.40 | $23.26 | $23.26 | $22.00 | 4,865 |
| 2022-02-11 | $23.56 | $23.56 | $23.35 | $23.42 | $22.15 | 9,223 |
| 2022-02-10 | $23.32 | $23.80 | $23.31 | $23.46 | $22.18 | 10,145 |
| 2022-02-09 | $23.50 | $23.79 | $23.25 | $23.59 | $22.30 | 28,615 |
| 2022-02-08 | $24.05 | $24.09 | $23.21 | $23.53 | $22.25 | 29,542 |
| 2022-02-07 | $24.04 | $24.13 | $23.95 | $24.07 | $22.76 | 10,572 |
| 2022-02-04 | $23.56 | $24.14 | $23.56 | $24.12 | $22.81 | 22,076 |
| 2022-02-03 | $23.75 | $23.77 | $23.63 | $23.67 | $22.38 | 10,989 |
| 2022-02-02 | $24.29 | $24.42 | $23.80 | $23.81 | $22.52 | 16,311 |
| 2022-02-01 | $24.21 | $24.36 | $24.16 | $24.16 | $22.85 | 3,892 |
| 2022-01-31 | $24.01 | $24.31 | $24.01 | $24.13 | $22.82 | 9,521 |
| 2022-01-28 | $24.00 | $24.02 | $23.81 | $24.02 | $22.71 | 7,288 |
| 2022-01-27 | $24.18 | $24.18 | $23.90 | $23.91 | $22.61 | 21,554 |
| 2022-01-26 | $24.33 | $24.47 | $24.01 | $24.05 | $22.74 | 37,470 |
| 2022-01-25 | $24.41 | $24.50 | $24.30 | $24.39 | $23.06 | 6,081 |
| 2022-01-24 | $24.83 | $24.83 | $24.26 | $24.40 | $23.07 | 20,396 |
| 2022-01-21 | $24.47 | $24.78 | $24.47 | $24.78 | $23.43 | 35,370 |
| 2022-01-20 | $24.70 | $24.89 | $24.41 | $24.47 | $23.14 | 25,622 |
| 2022-01-19 | $24.66 | $25.02 | $24.61 | $24.81 | $23.46 | 14,932 |
| 2022-01-18 | $24.80 | $24.96 | $24.64 | $24.75 | $23.40 | 13,445 |
| 2022-01-14 | $24.85 | $25.00 | $24.75 | $24.76 | $23.41 | 6,201 |
| 2022-01-13 | $24.80 | $24.90 | $24.80 | $24.80 | $23.45 | 14,956 |
| 2022-01-12 | $25.05 | $25.10 | $24.62 | $24.62 | $23.28 | 34,043 |
| 2022-01-11 | $25.03 | $25.26 | $25.03 | $25.05 | $23.69 | 4,676 |
| 2022-01-10 | $25.15 | $25.17 | $25.04 | $25.12 | $23.75 | 8,864 |
| 2022-01-07 | $25.48 | $25.48 | $25.12 | $25.25 | $23.88 | 4,153 |
| 2022-01-06 | $25.45 | $25.49 | $25.08 | $25.48 | $24.09 | 3,124 |
| 2022-01-05 | $25.43 | $25.56 | $25.20 | $25.21 | $23.84 | 9,596 |
| 2022-01-04 | $25.60 | $25.60 | $25.21 | $25.21 | $23.83 | 4,662 |
| 2022-01-03 | $25.66 | $25.66 | $25.32 | $25.64 | $24.25 | 6,532 |
| 2021-12-31 | $25.28 | $25.66 | $25.28 | $25.66 | $24.26 | 18,361 |
| 2021-12-30 | $25.40 | $25.40 | $25.33 | $25.33 | $23.95 | 1,270 |
| 2021-12-29 | $25.24 | $25.37 | $25.24 | $25.30 | $23.92 | 2,333 |
| 2021-12-28 | $25.22 | $25.32 | $25.22 | $25.24 | $23.87 | 3,077 |
| 2021-12-27 | $25.39 | $25.39 | $25.30 | $25.39 | $24.01 | 3,383 |
| 2021-12-23 | $25.42 | $25.42 | $25.41 | $25.42 | $24.04 | 1,480 |
| 2021-12-22 | $25.16 | $25.42 | $25.16 | $25.41 | $24.03 | 4,966 |
| 2021-12-21 | $25.29 | $25.29 | $25.29 | $25.29 | $23.91 | 515 |
| 2021-12-20 | $25.23 | $25.32 | $25.23 | $25.26 | $23.89 | 5,690 |
| 2021-12-17 | $25.25 | $25.31 | $25.19 | $25.31 | $23.93 | 3,088 |
| 2021-12-16 | $25.25 | $25.42 | $25.15 | $25.42 | $24.04 | 8,287 |
| 2021-12-15 | $25.10 | $25.19 | $24.96 | $25.19 | $23.82 | 9,929 |
| 2021-12-14 | $25.08 | $25.09 | $24.93 | $25.07 | $23.71 | 1,295 |
| 2021-12-13 | $25.10 | $25.10 | $24.95 | $24.97 | $23.61 | 1,102 |
| 2021-12-10 | $25.21 | $25.35 | $25.04 | $25.05 | $23.69 | 12,912 |
| 2021-12-09 | $25.07 | $25.15 | $25.07 | $25.14 | $23.77 | 1,811 |
| 2021-12-08 | $25.22 | $25.22 | $25.01 | $25.10 | $23.74 | 4,838 |
| 2021-12-07 | $25.41 | $25.43 | $24.95 | $25.11 | $23.74 | 16,331 |
| 2021-12-06 | $25.02 | $25.28 | $25.02 | $25.28 | $23.91 | 1,740 |
| 2021-12-03 | $25.00 | $25.01 | $25.00 | $25.01 | $23.65 | 1,981 |
| 2021-12-02 | $25.02 | $25.22 | $25.02 | $25.20 | $23.83 | 2,656 |
| 2021-12-01 | $25.14 | $25.26 | $24.79 | $25.20 | $23.83 | 8,807 |
| 2021-11-30 | $25.27 | $25.27 | $25.04 | $25.13 | $23.76 | 4,496 |
| 2021-11-29 | $25.36 | $25.40 | $25.36 | $25.40 | $23.64 | 818 |
| 2021-11-26 | $25.35 | $25.35 | $25.30 | $25.35 | $23.60 | 1,065 |
| 2021-11-24 | $25.69 | $25.81 | $25.45 | $25.46 | $23.70 | 14,061 |
| 2021-11-23 | $25.46 | $25.69 | $25.46 | $25.65 | $23.88 | 3,217 |
| 2021-11-22 | $25.64 | $25.72 | $25.51 | $25.64 | $23.87 | 8,724 |
| 2021-11-19 | $25.69 | $25.69 | $25.41 | $25.41 | $23.65 | 4,135 |
| 2021-11-18 | $25.80 | $25.80 | $25.48 | $25.60 | $23.83 | 11,102 |
| 2021-11-17 | $25.92 | $25.93 | $25.66 | $25.68 | $23.90 | 19,146 |
| 2021-11-16 | $25.95 | $25.95 | $25.81 | $25.82 | $24.04 | 4,849 |
| 2021-11-15 | $26.05 | $26.05 | $25.89 | $25.94 | $24.15 | 5,812 |
| 2021-11-12 | $25.99 | $25.99 | $25.75 | $25.96 | $24.16 | 7,598 |
| 2021-11-11 | $25.71 | $25.93 | $25.71 | $25.88 | $24.09 | 10,569 |
| 2021-11-10 | $26.00 | $26.00 | $25.56 | $25.72 | $23.94 | 7,312 |
| 2021-11-09 | $26.00 | $26.00 | $25.97 | $25.99 | $24.19 | 3,748 |
| 2021-11-08 | $26.06 | $26.06 | $25.97 | $26.03 | $24.23 | 21,145 |
| 2021-11-05 | $26.07 | $26.07 | $25.85 | $26.03 | $24.23 | 14,657 |
| 2021-11-04 | $26.05 | $26.06 | $26.00 | $26.00 | $24.20 | 9,311 |
| 2021-11-03 | $26.07 | $26.07 | $25.91 | $25.98 | $24.18 | 4,433 |
| 2021-11-02 | $25.99 | $26.02 | $25.88 | $26.02 | $24.22 | 4,291 |
| 2021-11-01 | $25.92 | $25.99 | $25.92 | $25.99 | $24.19 | 5,319 |
| 2021-10-29 | $25.78 | $25.99 | $25.73 | $25.94 | $24.15 | 8,752 |
| 2021-10-28 | $25.70 | $25.70 | $25.62 | $25.70 | $23.92 | 11,810 |
| 2021-10-27 | $25.84 | $25.84 | $25.68 | $25.68 | $23.90 | 11,876 |
| 2021-10-26 | $25.85 | $25.85 | $25.73 | $25.74 | $23.96 | 5,758 |
| 2021-10-25 | $25.95 | $25.95 | $25.68 | $25.90 | $24.11 | 4,220 |
| 2021-10-22 | $25.96 | $25.96 | $25.88 | $25.88 | $24.09 | 1,006 |
| 2021-10-21 | $25.99 | $25.99 | $25.84 | $25.90 | $24.11 | 1,863 |
| 2021-10-20 | $25.83 | $25.91 | $25.82 | $25.91 | $24.12 | 9,808 |
| 2021-10-19 | $25.99 | $26.05 | $25.78 | $25.78 | $24.00 | 5,363 |
| 2021-10-18 | $25.94 | $25.94 | $25.63 | $25.75 | $23.97 | 10,505 |
| 2021-10-15 | $25.71 | $25.97 | $25.71 | $25.91 | $24.12 | 9,602 |
| 2021-10-14 | $25.82 | $26.15 | $25.70 | $25.98 | $24.18 | 43,840 |
| 2021-10-13 | $25.25 | $25.59 | $25.25 | $25.52 | $23.76 | 10,138 |
| 2021-10-12 | $25.13 | $25.23 | $25.04 | $25.18 | $23.44 | 3,720 |
| 2021-10-11 | $25.15 | $25.18 | $24.96 | $25.06 | $23.33 | 10,286 |
| 2021-10-08 | $25.13 | $25.23 | $25.11 | $25.23 | $23.49 | 1,634 |
| 2021-10-07 | $25.13 | $25.24 | $25.13 | $25.20 | $23.46 | 3,888 |
| 2021-10-06 | $25.00 | $25.18 | $24.97 | $25.08 | $23.34 | 4,529 |
| 2021-10-05 | $25.25 | $25.25 | $25.00 | $25.02 | $23.29 | 6,020 |
| 2021-10-04 | $25.24 | $25.24 | $25.08 | $25.18 | $23.43 | 6,779 |
| 2021-10-01 | $25.31 | $25.34 | $25.31 | $25.32 | $23.57 | 1,263 |
| 2021-09-30 | $25.10 | $25.35 | $25.03 | $25.24 | $23.50 | 45,347 |
| 2021-09-29 | $25.08 | $25.08 | $24.97 | $25.01 | $23.28 | 5,183 |
| 2021-09-28 | $25.09 | $25.09 | $24.76 | $25.00 | $23.27 | 26,665 |
| 2021-09-27 | $25.14 | $25.14 | $25.00 | $25.04 | $23.31 | 7,002 |
| 2021-09-24 | $25.19 | $25.19 | $25.11 | $25.14 | $23.40 | 2,658 |
| 2021-09-23 | $25.34 | $25.34 | $25.13 | $25.21 | $23.47 | 4,617 |
| 2021-09-22 | $25.02 | $25.31 | $25.02 | $25.31 | $23.56 | 12,697 |
| 2021-09-21 | $25.02 | $25.02 | $24.91 | $24.98 | $23.25 | 5,579 |
| 2021-09-20 | $24.99 | $25.08 | $24.84 | $24.97 | $23.24 | 11,512 |
| 2021-09-17 | $25.12 | $25.12 | $25.03 | $25.07 | $23.34 | 6,985 |
| 2021-09-16 | $25.06 | $25.10 | $24.90 | $25.05 | $23.31 | 14,402 |
| 2021-09-15 | $24.87 | $25.03 | $24.80 | $24.96 | $23.23 | 6,222 |
| 2021-09-14 | $24.80 | $24.86 | $24.71 | $24.78 | $23.07 | 83,305 |
| 2021-09-13 | $25.21 | $25.21 | $24.80 | $24.80 | $23.09 | 50,445 |
| 2021-09-10 | $25.53 | $25.56 | $24.31 | $25.16 | $23.42 | 45,052 |
| 2021-09-09 | $25.64 | $25.70 | $25.39 | $25.56 | $23.79 | 20,151 |
| 2021-09-08 | $25.64 | $25.81 | $25.59 | $25.65 | $23.88 | 8,292 |
| 2021-09-07 | $25.86 | $25.88 | $25.65 | $25.71 | $23.93 | 2,304 |
| 2021-09-03 | $25.84 | $25.87 | $25.84 | $25.87 | $24.08 | 3,193 |
| 2021-09-02 | $25.89 | $25.90 | $25.87 | $25.87 | $24.08 | 7,810 |
| 2021-09-01 | $25.86 | $26.00 | $25.85 | $25.88 | $24.09 | 14,199 |
| 2021-08-31 | $25.82 | $26.20 | $25.71 | $25.75 | $23.97 | 25,774 |
| 2021-08-30 | $26.31 | $26.42 | $26.18 | $26.30 | $24.11 | 29,734 |
| 2021-08-27 | $26.29 | $26.29 | $26.27 | $26.28 | $24.09 | 6,356 |
| 2021-08-26 | $26.18 | $26.29 | $26.16 | $26.21 | $24.03 | 4,550 |
| 2021-08-25 | $26.05 | $26.26 | $26.05 | $26.18 | $24.00 | 13,134 |
| 2021-08-24 | $26.10 | $26.24 | $26.02 | $26.13 | $23.95 | 17,299 |
| 2021-08-23 | $26.11 | $26.34 | $26.10 | $26.17 | $23.99 | 23,412 |
| 2021-08-20 | $25.75 | $26.11 | $25.75 | $26.11 | $23.93 | 9,654 |
| 2021-08-19 | $25.73 | $25.85 | $25.62 | $25.85 | $23.70 | 13,889 |
| 2021-08-18 | $25.73 | $25.73 | $25.62 | $25.70 | $23.56 | 2,727 |
| 2021-08-17 | $25.72 | $25.72 | $25.57 | $25.67 | $23.53 | 3,357 |
| 2021-08-16 | $25.63 | $25.71 | $25.60 | $25.69 | $23.55 | 2,516 |
| 2021-08-13 | $25.63 | $25.72 | $25.60 | $25.72 | $23.58 | 7,250 |
| 2021-08-12 | $25.39 | $25.64 | $25.35 | $25.64 | $23.50 | 10,034 |
| 2021-08-11 | $25.40 | $25.40 | $25.27 | $25.40 | $23.28 | 13,800 |
| 2021-08-10 | $25.40 | $25.45 | $25.01 | $25.38 | $23.27 | 33,407 |
| 2021-08-09 | $25.59 | $25.60 | $25.37 | $25.42 | $23.30 | 9,405 |
| 2021-08-06 | $25.45 | $25.59 | $25.45 | $25.59 | $23.46 | 22,387 |
| 2021-08-05 | $25.55 | $25.63 | $25.54 | $25.59 | $23.46 | 16,925 |
| 2021-08-04 | $25.48 | $25.60 | $25.42 | $25.55 | $23.42 | 23,967 |
| 2021-08-03 | $25.45 | $25.48 | $25.40 | $25.48 | $23.36 | 10,437 |
| 2021-08-02 | $25.40 | $25.56 | $25.34 | $25.47 | $23.35 | 38,781 |
| 2021-07-30 | $25.45 | $25.45 | $25.15 | $25.43 | $23.31 | 28,784 |
| 2021-07-29 | $25.71 | $25.71 | $25.47 | $25.50 | $23.38 | 37,490 |
| 2021-07-28 | $26.00 | $26.00 | $25.32 | $25.76 | $23.61 | 65,497 |
| 2021-07-27 | $26.22 | $26.22 | $25.84 | $26.00 | $23.83 | 4,317 |
| 2021-07-26 | $26.21 | $26.21 | $26.09 | $26.14 | $23.96 | 2,612 |
| 2021-07-23 | $26.25 | $26.25 | $26.11 | $26.14 | $23.96 | 6,510 |
| 2021-07-22 | $26.21 | $26.21 | $26.10 | $26.14 | $23.96 | 7,423 |
| 2021-07-21 | $26.25 | $26.25 | $26.06 | $26.14 | $23.96 | 14,343 |
| 2021-07-20 | $25.98 | $26.09 | $25.98 | $26.09 | $23.92 | 3,662 |
| 2021-07-19 | $26.14 | $26.30 | $25.79 | $25.94 | $23.78 | 13,408 |
| 2021-07-16 | $26.23 | $26.23 | $26.06 | $26.15 | $23.97 | 6,185 |
| 2021-07-15 | $26.11 | $26.32 | $26.00 | $26.00 | $23.83 | 26,989 |
| 2021-07-14 | $26.10 | $26.34 | $26.10 | $26.31 | $24.12 | 6,260 |
| 2021-07-13 | $26.29 | $26.31 | $26.13 | $26.23 | $24.04 | 8,980 |
| 2021-07-12 | $26.35 | $26.40 | $26.30 | $26.34 | $24.15 | 9,358 |
| 2021-07-09 | $26.30 | $26.43 | $26.15 | $26.35 | $24.15 | 6,587 |
| 2021-07-08 | $26.36 | $26.36 | $26.15 | $26.34 | $24.15 | 9,225 |
| 2021-07-07 | $26.44 | $26.44 | $26.28 | $26.37 | $24.17 | 6,707 |
| 2021-07-06 | $26.27 | $26.44 | $26.27 | $26.44 | $24.24 | 4,768 |
| 2021-07-02 | $26.28 | $26.28 | $26.16 | $26.19 | $24.01 | 10,566 |
| 2021-07-01 | $26.32 | $26.36 | $26.16 | $26.28 | $24.09 | 7,819 |
| 2021-06-30 | $26.39 | $26.40 | $26.20 | $26.30 | $24.11 | 43,840 |
| 2021-06-29 | $26.28 | $26.31 | $26.28 | $26.31 | $24.12 | 5,491 |
| 2021-06-28 | $26.37 | $26.44 | $26.03 | $26.30 | $24.11 | 26,421 |
| 2021-06-25 | $26.29 | $26.30 | $26.14 | $26.30 | $24.11 | 10,140 |
| 2021-06-24 | $26.35 | $26.35 | $26.10 | $26.19 | $24.01 | 10,571 |
| 2021-06-23 | $26.45 | $26.45 | $26.13 | $26.31 | $24.12 | 10,120 |
| 2021-06-22 | $26.35 | $26.36 | $26.00 | $26.36 | $24.16 | 8,117 |
| 2021-06-21 | $26.22 | $26.26 | $26.01 | $26.23 | $24.04 | 13,219 |
| 2021-06-18 | $26.18 | $26.31 | $26.01 | $26.06 | $23.89 | 12,745 |
| 2021-06-17 | $26.05 | $26.25 | $25.93 | $26.22 | $24.03 | 15,614 |
| 2021-06-16 | $25.99 | $26.24 | $25.94 | $26.24 | $24.05 | 8,969 |
| 2021-06-15 | $26.18 | $26.28 | $25.76 | $25.90 | $23.74 | 14,395 |
| 2021-06-14 | $26.27 | $26.27 | $25.82 | $26.02 | $23.85 | 13,834 |
| 2021-06-11 | $26.38 | $26.38 | $26.00 | $26.27 | $24.08 | 8,268 |
| 2021-06-10 | $26.30 | $26.30 | $26.01 | $26.30 | $24.11 | 10,929 |
| 2021-06-09 | $26.35 | $26.45 | $26.19 | $26.19 | $24.01 | 30,936 |
| 2021-06-08 | $26.35 | $26.35 | $26.23 | $26.27 | $24.08 | 6,190 |
| 2021-06-07 | $26.26 | $26.32 | $26.26 | $26.31 | $24.12 | 1,793 |
| 2021-06-04 | $26.39 | $26.39 | $26.00 | $26.23 | $24.04 | 7,251 |
| 2021-06-03 | $26.42 | $26.46 | $26.14 | $26.46 | $24.26 | 5,020 |
| 2021-06-02 | $26.27 | $26.38 | $26.07 | $26.36 | $24.16 | 9,377 |
| 2021-06-01 | $26.55 | $26.55 | $26.06 | $26.34 | $24.15 | 9,622 |
| 2021-05-28 | $26.40 | $26.55 | $25.92 | $26.55 | $24.34 | 20,127 |
| 2021-05-27 | $26.10 | $26.32 | $26.10 | $26.31 | $23.76 | 6,137 |
| 2021-05-26 | $26.22 | $26.26 | $25.90 | $25.90 | $23.39 | 10,277 |
| 2021-05-25 | $26.47 | $26.47 | $25.75 | $26.18 | $23.64 | 32,657 |
| 2021-05-24 | $25.94 | $25.95 | $25.77 | $25.95 | $23.44 | 13,133 |
| 2021-05-21 | $25.75 | $25.81 | $25.75 | $25.75 | $23.26 | 4,076 |
| 2021-05-20 | $25.77 | $25.79 | $25.50 | $25.77 | $23.27 | 9,533 |
| 2021-05-19 | $25.50 | $25.74 | $25.50 | $25.72 | $23.23 | 9,347 |
| 2021-05-18 | $25.59 | $25.64 | $25.48 | $25.56 | $23.08 | 6,832 |
| 2021-05-17 | $25.67 | $25.67 | $25.46 | $25.55 | $23.08 | 2,854 |
| 2021-05-14 | $25.97 | $25.97 | $25.45 | $25.70 | $23.21 | 14,026 |
| 2021-05-13 | $25.45 | $25.60 | $25.44 | $25.56 | $23.08 | 4,497 |
| 2021-05-12 | $25.49 | $25.49 | $25.08 | $25.12 | $22.69 | 8,833 |
| 2021-05-11 | $25.58 | $25.59 | $25.35 | $25.50 | $23.03 | 8,033 |
| 2021-05-10 | $25.75 | $25.75 | $25.51 | $25.62 | $23.14 | 18,671 |
| 2021-05-07 | $25.69 | $26.53 | $25.55 | $25.77 | $23.27 | 29,803 |
| 2021-05-06 | $25.72 | $25.72 | $25.20 | $25.69 | $23.20 | 15,215 |
| 2021-05-05 | $25.34 | $25.50 | $25.28 | $25.39 | $22.93 | 21,077 |
| 2021-05-04 | $25.38 | $25.39 | $25.19 | $25.34 | $22.89 | 23,954 |
| 2021-05-03 | $25.49 | $25.50 | $25.36 | $25.39 | $22.93 | 9,749 |
| 2021-04-30 | $25.46 | $25.58 | $25.26 | $25.26 | $22.81 | 33,127 |
| 2021-04-29 | $25.65 | $25.65 | $25.27 | $25.45 | $22.98 | 11,766 |
| 2021-04-28 | $25.60 | $25.60 | $25.35 | $25.51 | $23.03 | 9,055 |
| 2021-04-27 | $25.60 | $25.60 | $25.37 | $25.48 | $23.01 | 16,137 |
| 2021-04-26 | $25.50 | $25.50 | $25.12 | $25.48 | $23.01 | 7,814 |
| 2021-04-23 | $25.29 | $25.48 | $25.29 | $25.46 | $22.99 | 13,742 |
| 2021-04-22 | $25.24 | $25.30 | $25.11 | $25.20 | $22.76 | 17,033 |
| 2021-04-21 | $25.20 | $25.24 | $25.10 | $25.17 | $22.73 | 10,469 |
| 2021-04-20 | $25.19 | $25.19 | $25.11 | $25.13 | $22.70 | 7,416 |
| 2021-04-19 | $25.12 | $25.20 | $25.05 | $25.10 | $22.67 | 17,754 |
| 2021-04-16 | $25.03 | $25.23 | $24.93 | $25.10 | $22.67 | 18,067 |
| 2021-04-15 | $25.00 | $25.12 | $24.80 | $24.92 | $22.51 | 9,656 |
| 2021-04-14 | $25.10 | $25.15 | $24.89 | $24.95 | $22.53 | 21,332 |
| 2021-04-13 | $25.00 | $25.28 | $24.95 | $25.05 | $22.62 | 75,017 |
| 2021-04-12 | $25.30 | $25.35 | $24.97 | $25.08 | $22.65 | 16,143 |
| 2021-04-09 | $25.10 | $25.29 | $24.78 | $24.84 | $22.43 | 36,263 |
| 2021-04-08 | $24.95 | $25.32 | $24.95 | $25.01 | $22.59 | 42,361 |
| 2021-04-07 | $25.11 | $25.33 | $24.86 | $24.86 | $22.45 | 26,192 |
| 2021-04-06 | $25.45 | $25.45 | $24.89 | $24.99 | $22.57 | 36,855 |
| 2021-04-05 | $25.50 | $25.50 | $25.07 | $25.36 | $22.90 | 15,083 |
| 2021-04-01 | $25.57 | $25.82 | $25.25 | $25.36 | $22.90 | 69,748 |
| 2021-03-31 | $25.28 | $25.93 | $25.17 | $25.71 | $23.22 | 76,371 |
| 2021-03-30 | $25.09 | $25.31 | $24.98 | $25.27 | $22.82 | 35,406 |
| 2021-03-29 | $25.13 | $25.14 | $24.88 | $25.13 | $22.70 | 15,749 |
| 2021-03-26 | $25.09 | $25.18 | $25.02 | $25.08 | $22.65 | 15,590 |
| 2021-03-25 | $24.94 | $25.02 | $24.81 | $25.02 | $22.60 | 14,382 |
| 2021-03-24 | $24.95 | $25.11 | $24.90 | $25.04 | $22.61 | 23,332 |
| 2021-03-23 | $24.94 | $24.99 | $24.72 | $24.95 | $22.53 | 24,059 |
| 2021-03-22 | $24.61 | $25.00 | $24.40 | $25.00 | $22.58 | 29,668 |
| 2021-03-19 | $24.22 | $24.50 | $24.16 | $24.50 | $22.13 | 10,452 |
| 2021-03-18 | $24.77 | $24.77 | $24.42 | $24.42 | $22.05 | 41,161 |
| 2021-03-17 | $24.85 | $24.85 | $24.65 | $24.80 | $22.40 | 28,531 |
| 2021-03-16 | $24.81 | $24.85 | $24.71 | $24.85 | $22.44 | 26,174 |
| 2021-03-15 | $24.84 | $24.84 | $24.65 | $24.67 | $22.28 | 23,166 |
| 2021-03-12 | $24.66 | $24.75 | $24.50 | $24.71 | $22.32 | 8,430 |
| 2021-03-11 | $24.70 | $24.75 | $24.52 | $24.75 | $22.35 | 14,420 |
| 2021-03-10 | $24.61 | $24.75 | $24.50 | $24.73 | $22.33 | 16,295 |
| 2021-03-09 | $24.58 | $24.59 | $24.45 | $24.48 | $22.11 | 22,969 |
| 2021-03-08 | $24.25 | $24.50 | $24.25 | $24.50 | $22.13 | 16,274 |
| 2021-03-05 | $24.10 | $24.32 | $24.00 | $24.25 | $21.90 | 8,386 |
| 2021-03-04 | $23.91 | $24.03 | $23.86 | $23.93 | $21.61 | 15,809 |
| 2021-03-03 | $23.94 | $23.94 | $23.73 | $23.90 | $21.58 | 14,382 |
| 2021-03-02 | $23.97 | $23.97 | $23.79 | $23.80 | $21.49 | 28,759 |
| 2021-03-01 | $23.94 | $23.94 | $23.73 | $23.84 | $21.53 | 14,004 |
| 2021-02-26 | $23.89 | $23.89 | $23.36 | $23.68 | $21.39 | 16,110 |
| 2021-02-25 | $24.17 | $24.17 | $23.67 | $23.77 | $21.11 | 42,826 |
| 2021-02-24 | $24.13 | $24.13 | $23.87 | $24.05 | $21.36 | 22,629 |
| 2021-02-23 | $24.05 | $24.14 | $23.94 | $24.01 | $21.33 | 17,698 |
| 2021-02-22 | $23.85 | $24.08 | $23.85 | $23.97 | $21.29 | 12,345 |
| 2021-02-19 | $24.07 | $24.07 | $23.86 | $23.89 | $21.22 | 18,763 |
| 2021-02-18 | $24.11 | $24.11 | $23.78 | $24.02 | $21.33 | 24,645 |
| 2021-02-17 | $24.24 | $24.24 | $24.00 | $24.00 | $21.32 | 19,716 |
| 2021-02-16 | $24.39 | $24.39 | $24.08 | $24.09 | $21.40 | 20,057 |
| 2021-02-12 | $24.30 | $24.30 | $24.09 | $24.23 | $21.52 | 9,715 |
| 2021-02-11 | $24.84 | $24.84 | $24.25 | $24.37 | $21.65 | 23,922 |
| 2021-02-10 | $24.84 | $24.84 | $24.53 | $24.84 | $22.06 | 18,792 |
| 2021-02-09 | $24.76 | $24.77 | $24.57 | $24.70 | $21.94 | 8,398 |
| 2021-02-08 | $24.69 | $24.69 | $24.50 | $24.68 | $21.92 | 9,890 |
| 2021-02-05 | $24.42 | $24.56 | $24.37 | $24.43 | $21.70 | 4,163 |
| 2021-02-04 | $24.36 | $24.51 | $24.31 | $24.51 | $21.77 | 6,339 |
| 2021-02-03 | $24.06 | $24.31 | $24.06 | $24.20 | $21.49 | 7,658 |
| 2021-02-02 | $24.25 | $24.41 | $24.00 | $24.15 | $21.45 | 42,674 |
| 2021-02-01 | $24.08 | $24.25 | $24.08 | $24.20 | $21.49 | 36,880 |
| 2021-01-29 | $24.25 | $24.25 | $24.13 | $24.23 | $21.52 | 36,392 |
| 2021-01-28 | $24.62 | $24.62 | $24.10 | $24.25 | $21.54 | 11,967 |
| 2021-01-27 | $24.44 | $24.44 | $24.13 | $24.36 | $21.64 | 19,635 |
| 2021-01-26 | $24.56 | $24.61 | $24.39 | $24.41 | $21.68 | 26,203 |
| 2021-01-25 | $24.79 | $24.79 | $24.46 | $24.49 | $21.75 | 27,578 |
| 2021-01-22 | $24.72 | $24.95 | $24.45 | $24.70 | $21.94 | 64,085 |
| 2021-01-21 | $24.61 | $24.78 | $24.40 | $24.75 | $21.98 | 18,665 |
| 2021-01-20 | $24.68 | $24.68 | $24.50 | $24.60 | $21.85 | 11,203 |
| 2021-01-19 | $24.49 | $24.57 | $24.36 | $24.55 | $21.80 | 14,461 |
| 2021-01-15 | $24.38 | $24.48 | $24.25 | $24.43 | $21.70 | 7,371 |
| 2021-01-14 | $24.34 | $24.69 | $24.12 | $24.25 | $21.54 | 27,165 |
| 2021-01-13 | $24.11 | $24.22 | $24.04 | $24.14 | $21.44 | 18,619 |
| 2021-01-12 | $24.09 | $24.09 | $23.86 | $24.01 | $21.33 | 21,222 |
| 2021-01-11 | $24.28 | $24.28 | $23.92 | $23.93 | $21.26 | 15,576 |
| 2021-01-08 | $24.25 | $24.35 | $23.96 | $24.28 | $21.57 | 13,087 |
| 2021-01-07 | $24.34 | $24.52 | $24.00 | $24.11 | $21.41 | 43,630 |
| 2021-01-06 | $24.14 | $24.14 | $23.82 | $24.14 | $21.44 | 56,094 |
| 2021-01-05 | $23.99 | $24.15 | $23.91 | $24.05 | $21.36 | 28,395 |
| 2021-01-04 | $24.06 | $24.75 | $23.27 | $23.75 | $21.09 | 148,502 |
| 2020-12-31 | $23.48 | $23.60 | $23.09 | $23.19 | $20.60 | 109,522 |
| 2020-12-30 | $23.50 | $23.63 | $23.32 | $23.42 | $20.80 | 47,645 |
| 2020-12-29 | $23.44 | $23.48 | $23.28 | $23.40 | $20.78 | 22,717 |
| 2020-12-28 | $23.30 | $23.55 | $23.24 | $23.38 | $20.77 | 27,706 |
| 2020-12-24 | $23.36 | $23.36 | $23.23 | $23.29 | $20.69 | 6,313 |
| 2020-12-23 | $23.46 | $23.46 | $23.17 | $23.23 | $20.63 | 14,685 |
| 2020-12-22 | $23.65 | $23.65 | $23.30 | $23.35 | $20.74 | 20,021 |
| 2020-12-21 | $23.67 | $23.69 | $23.50 | $23.61 | $20.97 | 27,758 |
| 2020-12-18 | $23.87 | $23.87 | $23.52 | $23.73 | $21.08 | 27,208 |
| 2020-12-17 | $23.82 | $23.82 | $23.58 | $23.81 | $21.15 | 16,708 |
| 2020-12-16 | $23.85 | $23.85 | $23.26 | $23.73 | $21.08 | 22,477 |
| 2020-12-15 | $23.80 | $23.83 | $23.64 | $23.79 | $21.13 | 36,035 |
| 2020-12-14 | $23.97 | $24.09 | $23.73 | $23.80 | $21.14 | 23,368 |
| 2020-12-11 | $23.93 | $23.93 | $23.78 | $23.82 | $21.16 | 10,275 |
| 2020-12-10 | $23.85 | $24.00 | $23.78 | $23.86 | $21.19 | 28,459 |
| 2020-12-09 | $24.22 | $24.22 | $23.86 | $23.86 | $21.19 | 23,943 |
| 2020-12-08 | $24.09 | $24.19 | $24.02 | $24.09 | $21.40 | 18,983 |
| 2020-12-07 | $24.08 | $24.10 | $24.00 | $24.09 | $21.40 | 10,915 |
| 2020-12-04 | $24.25 | $24.25 | $24.02 | $24.05 | $21.36 | 22,152 |
| 2020-12-03 | $23.99 | $24.16 | $23.90 | $24.16 | $21.46 | 12,457 |
| 2020-12-02 | $24.00 | $24.18 | $23.97 | $24.01 | $21.33 | 18,822 |
| 2020-12-01 | $24.24 | $24.25 | $23.95 | $24.00 | $21.32 | 17,426 |
| 2020-11-30 | $24.09 | $24.21 | $23.61 | $24.16 | $21.46 | 45,615 |
| 2020-11-27 | $24.01 | $24.20 | $23.95 | $24.14 | $21.09 | 12,491 |
| 2020-11-25 | $24.23 | $24.25 | $24.04 | $24.13 | $21.08 | 5,437 |
| 2020-11-24 | $24.51 | $24.51 | $23.87 | $24.00 | $20.97 | 21,306 |
| 2020-11-23 | $23.70 | $24.30 | $23.70 | $23.93 | $20.91 | 20,806 |
| 2020-11-20 | $23.43 | $23.95 | $23.42 | $23.68 | $20.69 | 25,705 |
| 2020-11-19 | $23.50 | $23.50 | $23.25 | $23.30 | $20.36 | 31,997 |
| 2020-11-18 | $23.30 | $23.60 | $23.20 | $23.48 | $20.52 | 32,335 |
| 2020-11-17 | $23.40 | $23.48 | $23.02 | $23.30 | $20.36 | 30,489 |
| 2020-11-16 | $22.76 | $23.36 | $22.73 | $23.36 | $20.41 | 27,134 |
| 2020-11-13 | $21.25 | $22.72 | $21.22 | $22.50 | $19.66 | 25,187 |
| 2020-11-12 | $22.30 | $22.66 | $22.00 | $22.12 | $19.33 | 7,993 |
| 2020-11-11 | $22.30 | $22.85 | $22.10 | $22.57 | $19.72 | 42,228 |
| 2020-11-10 | $21.40 | $22.29 | $21.40 | $22.29 | $19.48 | 33,807 |
| 2020-11-09 | $21.23 | $21.89 | $20.83 | $21.25 | $18.57 | 54,725 |
| 2020-11-06 | $20.63 | $21.42 | $20.32 | $20.50 | $17.91 | 15,969 |
| 2020-11-05 | $20.41 | $20.98 | $20.32 | $20.61 | $18.01 | 90,982 |
| 2020-11-04 | $20.09 | $20.34 | $20.09 | $20.27 | $17.71 | 10,017 |
| 2020-11-03 | $20.15 | $20.50 | $19.95 | $19.96 | $17.44 | 28,369 |
| 2020-11-02 | $20.12 | $20.34 | $20.10 | $20.25 | $17.69 | 28,184 |
| 2020-10-30 | $20.15 | $20.31 | $20.00 | $20.20 | $17.65 | 33,473 |
| 2020-10-29 | $20.25 | $20.46 | $20.18 | $20.18 | $17.63 | 31,328 |
| 2020-10-28 | $20.75 | $20.75 | $19.96 | $20.47 | $17.89 | 33,513 |
| 2020-10-27 | $21.02 | $21.25 | $20.92 | $21.05 | $18.39 | 5,510 |
| 2020-10-26 | $21.12 | $21.25 | $20.90 | $21.16 | $18.49 | 4,450 |
| 2020-10-23 | $21.25 | $21.32 | $21.16 | $21.29 | $18.60 | 31,689 |
| 2020-10-22 | $21.20 | $21.25 | $21.01 | $21.25 | $18.57 | 11,294 |
| 2020-10-21 | $20.89 | $21.37 | $20.89 | $21.05 | $18.39 | 6,724 |
| 2020-10-20 | $20.89 | $21.36 | $20.89 | $21.33 | $18.64 | 6,981 |
| 2020-10-19 | $21.05 | $21.05 | $20.80 | $21.02 | $18.37 | 7,012 |
| 2020-10-16 | $21.01 | $21.07 | $20.80 | $21.03 | $18.38 | 8,857 |
| 2020-10-15 | $20.95 | $21.02 | $20.74 | $20.87 | $18.24 | 9,842 |
| 2020-10-14 | $21.37 | $21.44 | $20.57 | $20.85 | $18.22 | 12,865 |
| 2020-10-13 | $21.28 | $21.45 | $21.27 | $21.44 | $18.73 | 9,923 |
| 2020-10-12 | $21.50 | $21.82 | $21.25 | $21.46 | $18.75 | 33,838 |
| 2020-10-09 | $21.31 | $21.51 | $21.31 | $21.35 | $18.66 | 9,985 |
| 2020-10-08 | $21.11 | $21.40 | $21.00 | $21.35 | $18.66 | 16,576 |
| 2020-10-07 | $20.60 | $21.49 | $20.60 | $20.75 | $18.13 | 18,160 |
| 2020-10-06 | $20.57 | $20.60 | $20.35 | $20.43 | $17.85 | 18,296 |
| 2020-10-05 | $20.40 | $20.60 | $20.39 | $20.52 | $17.93 | 8,295 |
| 2020-10-02 | $20.00 | $20.30 | $19.94 | $20.24 | $17.69 | 18,778 |
| 2020-10-01 | $19.90 | $20.37 | $19.90 | $20.30 | $17.74 | 23,936 |
| 2020-09-30 | $20.22 | $20.38 | $19.83 | $19.83 | $17.33 | 35,011 |
| 2020-09-29 | $20.71 | $20.71 | $20.47 | $20.55 | $17.96 | 3,160 |
| 2020-09-28 | $20.78 | $21.05 | $20.66 | $20.69 | $18.08 | 9,697 |
| 2020-09-25 | $20.06 | $20.73 | $20.01 | $20.20 | $17.65 | 4,797 |
| 2020-09-24 | $20.00 | $20.34 | $20.00 | $20.00 | $17.48 | 15,139 |
| 2020-09-23 | $21.02 | $21.07 | $19.98 | $20.00 | $17.48 | 20,937 |
| 2020-09-22 | $21.19 | $21.24 | $21.10 | $21.11 | $18.45 | 14,092 |
| 2020-09-21 | $21.30 | $21.30 | $21.00 | $21.09 | $18.43 | 7,523 |
| 2020-09-18 | $21.48 | $21.48 | $21.35 | $21.43 | $18.73 | 3,647 |
| 2020-09-17 | $21.53 | $21.53 | $21.31 | $21.38 | $18.68 | 3,281 |
| 2020-09-16 | $21.55 | $21.75 | $21.31 | $21.31 | $18.62 | 11,908 |
| 2020-09-15 | $21.42 | $21.68 | $21.31 | $21.37 | $18.67 | 31,093 |
| 2020-09-14 | $21.62 | $21.70 | $21.50 | $21.50 | $18.79 | 5,100 |
| 2020-09-11 | $21.47 | $21.55 | $21.47 | $21.55 | $18.49 | 1,091 |
| 2020-09-10 | $21.69 | $21.90 | $21.37 | $21.37 | $18.33 | 10,102 |
| 2020-09-09 | $21.64 | $21.75 | $21.59 | $21.70 | $18.62 | 13,807 |
| 2020-09-08 | $21.68 | $21.81 | $21.38 | $21.74 | $18.65 | 15,137 |
| 2020-09-04 | $21.50 | $21.79 | $21.18 | $21.70 | $18.62 | 27,931 |
| 2020-09-03 | $21.85 | $21.93 | $21.82 | $21.82 | $18.72 | 4,492 |
| 2020-09-02 | $21.84 | $22.05 | $21.70 | $21.85 | $18.75 | 22,915 |
| 2020-09-01 | $21.95 | $22.00 | $21.82 | $22.00 | $18.87 | 9,652 |
| 2020-08-31 | $21.98 | $22.10 | $21.82 | $22.10 | $18.96 | 16,772 |
| 2020-08-28 | $22.37 | $22.40 | $22.16 | $22.22 | $18.72 | 6,702 |
| 2020-08-27 | $22.25 | $22.38 | $22.22 | $22.38 | $18.86 | 10,256 |
| 2020-08-26 | $22.31 | $22.50 | $21.89 | $22.16 | $18.67 | 63,170 |
| 2020-08-25 | $22.38 | $22.60 | $22.07 | $22.07 | $18.60 | 30,070 |
| 2020-08-24 | $21.95 | $22.37 | $21.95 | $22.23 | $18.73 | 8,501 |
| 2020-08-21 | $21.40 | $21.92 | $21.40 | $21.92 | $18.47 | 22,075 |
| 2020-08-20 | $21.95 | $22.00 | $21.30 | $21.45 | $18.08 | 13,813 |
| 2020-08-19 | $22.25 | $22.25 | $21.81 | $21.90 | $18.46 | 8,157 |
| 2020-08-18 | $21.27 | $21.79 | $21.27 | $21.75 | $18.33 | 17,869 |
| 2020-08-17 | $21.59 | $21.68 | $21.18 | $21.40 | $18.03 | 11,316 |
| 2020-08-14 | $21.08 | $21.44 | $21.07 | $21.44 | $18.07 | 6,163 |
| 2020-08-13 | $21.35 | $21.65 | $20.95 | $21.20 | $17.87 | 18,565 |
| 2020-08-12 | $20.60 | $21.48 | $20.40 | $21.48 | $18.10 | 32,477 |
| 2020-08-11 | $20.00 | $20.62 | $19.80 | $20.29 | $17.10 | 19,920 |
| 2020-08-10 | $19.38 | $19.75 | $19.38 | $19.71 | $16.61 | 7,256 |
| 2020-08-07 | $19.19 | $19.35 | $19.15 | $19.28 | $16.24 | 15,018 |
| 2020-08-06 | $19.74 | $19.74 | $19.00 | $19.00 | $16.01 | 10,519 |
| 2020-08-05 | $19.95 | $19.95 | $19.55 | $19.55 | $16.48 | 5,627 |
| 2020-08-04 | $19.83 | $19.92 | $19.55 | $19.83 | $16.71 | 5,352 |
| 2020-08-03 | $19.49 | $20.30 | $19.49 | $19.98 | $16.83 | 29,034 |
| 2020-07-31 | $19.29 | $19.50 | $19.29 | $19.49 | $16.42 | 9,529 |
| 2020-07-30 | $19.20 | $19.56 | $19.00 | $19.44 | $16.38 | 17,344 |
| 2020-07-29 | $18.60 | $19.20 | $18.58 | $19.19 | $16.17 | 24,508 |
| 2020-07-28 | $18.81 | $19.00 | $18.63 | $18.68 | $15.74 | 4,022 |
| 2020-07-27 | $18.75 | $18.80 | $18.45 | $18.60 | $15.67 | 15,631 |
| 2020-07-24 | $18.50 | $18.63 | $18.38 | $18.63 | $15.70 | 4,100 |
| 2020-07-23 | $18.30 | $18.54 | $18.30 | $18.41 | $15.51 | 75,962 |
| 2020-07-22 | $18.76 | $18.88 | $18.50 | $18.61 | $15.69 | 56,731 |
| 2020-07-21 | $19.10 | $19.50 | $18.67 | $18.79 | $15.83 | 24,989 |
| 2020-07-20 | $19.03 | $19.03 | $18.75 | $18.78 | $15.83 | 10,170 |
| 2020-07-17 | $18.82 | $18.85 | $18.76 | $18.76 | $15.81 | 7,984 |
| 2020-07-16 | $19.09 | $19.10 | $18.76 | $18.76 | $15.81 | 19,527 |
| 2020-07-15 | $19.14 | $19.19 | $19.00 | $19.05 | $16.05 | 44,490 |
| 2020-07-14 | $19.04 | $19.24 | $18.74 | $18.82 | $15.86 | 6,047 |
| 2020-07-13 | $18.71 | $18.98 | $18.67 | $18.82 | $15.86 | 11,389 |
| 2020-07-10 | $18.95 | $19.09 | $18.75 | $19.08 | $16.08 | 10,759 |
| 2020-07-09 | $18.62 | $18.80 | $18.55 | $18.75 | $15.80 | 17,074 |
| 2020-07-08 | $19.00 | $19.00 | $18.50 | $18.74 | $15.79 | 15,309 |
| 2020-07-07 | $18.98 | $19.16 | $18.64 | $18.81 | $15.85 | 7,925 |
| 2020-07-06 | $19.30 | $19.65 | $18.86 | $19.11 | $16.10 | 27,912 |
| 2020-07-02 | $19.10 | $19.32 | $18.90 | $19.10 | $16.10 | 10,337 |
| 2020-07-01 | $18.39 | $18.84 | $18.33 | $18.75 | $15.80 | 26,584 |
| 2020-06-30 | $18.02 | $18.53 | $18.00 | $18.13 | $15.28 | 74,316 |
| 2020-06-29 | $18.03 | $18.36 | $17.58 | $18.10 | $15.25 | 54,383 |
| 2020-06-26 | $19.09 | $19.11 | $18.17 | $18.26 | $15.38 | 20,075 |
| 2020-06-25 | $18.96 | $19.26 | $18.83 | $19.13 | $16.12 | 62,380 |
| 2020-06-24 | $19.00 | $19.54 | $18.45 | $19.10 | $16.10 | 43,936 |
| 2020-06-23 | $19.73 | $19.80 | $19.05 | $19.57 | $16.49 | 56,802 |
| 2020-06-22 | $19.62 | $19.64 | $19.30 | $19.35 | $16.31 | 11,647 |
| 2020-06-19 | $19.79 | $19.79 | $19.62 | $19.69 | $16.59 | 6,527 |
| 2020-06-18 | $19.62 | $20.06 | $19.62 | $19.73 | $16.63 | 5,149 |
| 2020-06-17 | $20.14 | $20.23 | $19.40 | $19.62 | $16.53 | 29,315 |
| 2020-06-16 | $20.00 | $20.50 | $19.84 | $20.06 | $16.90 | 18,636 |
| 2020-06-15 | $19.55 | $19.79 | $19.43 | $19.70 | $16.60 | 51,004 |
| 2020-06-12 | $20.27 | $20.47 | $19.66 | $19.67 | $16.58 | 32,954 |
| 2020-06-11 | $20.98 | $20.98 | $19.55 | $19.84 | $16.72 | 23,958 |
| 2020-06-10 | $21.54 | $21.54 | $21.04 | $21.30 | $17.95 | 63,033 |
| 2020-06-09 | $21.30 | $22.00 | $21.24 | $21.54 | $18.15 | 106,858 |
| 2020-06-08 | $21.75 | $22.45 | $21.75 | $22.10 | $18.62 | 49,763 |
| 2020-06-05 | $21.00 | $21.85 | $21.00 | $21.60 | $18.20 | 42,234 |
| 2020-06-04 | $20.00 | $20.59 | $20.00 | $20.59 | $17.35 | 22,212 |
| 2020-06-03 | $20.09 | $20.40 | $19.96 | $20.00 | $16.85 | 89,950 |
| 2020-06-02 | $20.25 | $20.36 | $20.05 | $20.10 | $16.94 | 45,468 |
| 2020-06-01 | $19.74 | $20.56 | $19.74 | $20.25 | $17.06 | 41,993 |
| 2020-05-29 | $20.25 | $20.42 | $19.79 | $20.00 | $16.85 | 16,396 |
| 2020-05-28 | $20.48 | $21.15 | $20.33 | $20.60 | $17.02 | 26,887 |
| 2020-05-27 | $19.92 | $20.51 | $19.61 | $20.30 | $16.77 | 33,702 |
| 2020-05-26 | $19.75 | $19.98 | $19.30 | $19.75 | $16.32 | 24,092 |
| 2020-05-22 | $19.62 | $19.80 | $19.40 | $19.50 | $16.11 | 25,261 |
| 2020-05-21 | $19.58 | $19.81 | $19.00 | $19.48 | $16.09 | 24,593 |
| 2020-05-20 | $20.29 | $20.29 | $19.75 | $19.75 | $16.32 | 31,498 |
| 2020-05-19 | $20.36 | $20.36 | $19.92 | $19.97 | $16.50 | 62,573 |
| 2020-05-18 | $20.80 | $20.80 | $20.03 | $20.04 | $16.55 | 20,538 |
| 2020-05-15 | $19.47 | $20.06 | $18.84 | $19.55 | $16.15 | 24,869 |
| 2020-05-14 | $19.06 | $19.81 | $18.56 | $19.41 | $16.04 | 46,271 |
| 2020-05-13 | $21.15 | $21.15 | $19.70 | $19.80 | $16.36 | 45,107 |
| 2020-05-12 | $21.82 | $21.82 | $20.51 | $20.89 | $17.26 | 27,398 |
| 2020-05-11 | $21.38 | $21.73 | $21.17 | $21.51 | $17.77 | 19,429 |
| 2020-05-08 | $20.85 | $21.58 | $20.85 | $21.24 | $17.55 | 9,901 |
| 2020-05-07 | $20.15 | $20.99 | $20.00 | $20.60 | $17.02 | 21,845 |
| 2020-05-06 | $21.50 | $21.50 | $20.55 | $20.55 | $16.98 | 6,532 |
| 2020-05-05 | $21.73 | $21.73 | $21.08 | $21.53 | $17.79 | 76,944 |
| 2020-05-04 | $21.00 | $21.35 | $20.98 | $21.30 | $17.60 | 31,427 |
| 2020-05-01 | $21.55 | $21.55 | $20.83 | $21.27 | $17.57 | 76,318 |
| 2020-04-30 | $21.29 | $21.84 | $21.27 | $21.47 | $17.74 | 86,354 |
| 2020-04-29 | $20.22 | $21.14 | $20.22 | $21.07 | $17.41 | 24,511 |
| 2020-04-28 | $20.00 | $20.61 | $20.00 | $20.20 | $16.69 | 74,810 |
| 2020-04-27 | $20.05 | $20.12 | $19.65 | $20.09 | $16.60 | 52,422 |
| 2020-04-24 | $20.37 | $20.37 | $19.69 | $19.90 | $16.44 | 49,647 |
| 2020-04-23 | $19.49 | $20.19 | $19.32 | $19.90 | $16.44 | 23,501 |
| 2020-04-22 | $20.09 | $20.09 | $19.55 | $19.90 | $16.44 | 33,493 |
| 2020-04-21 | $20.15 | $20.39 | $19.16 | $19.27 | $15.92 | 68,395 |
| 2020-04-20 | $20.30 | $20.38 | $19.97 | $20.25 | $16.73 | 75,877 |
| 2020-04-17 | $20.50 | $20.80 | $20.08 | $20.26 | $16.74 | 194,712 |
| 2020-04-16 | $19.57 | $20.30 | $19.57 | $19.92 | $16.46 | 163,789 |
| 2020-04-15 | $20.23 | $20.56 | $19.50 | $20.25 | $16.73 | 68,121 |
| 2020-04-14 | $20.32 | $20.48 | $19.32 | $20.41 | $16.86 | 126,616 |
| 2020-04-13 | $20.02 | $20.02 | $18.99 | $19.67 | $16.25 | 51,929 |
| 2020-04-09 | $19.54 | $21.01 | $19.50 | $20.34 | $16.81 | 116,555 |
| 2020-04-08 | $17.60 | $19.03 | $17.59 | $18.73 | $15.48 | 132,514 |
| 2020-04-07 | $15.95 | $17.51 | $15.85 | $17.51 | $14.47 | 46,274 |
| 2020-04-06 | $16.00 | $16.05 | $15.50 | $15.60 | $12.89 | 117,619 |
| 2020-04-03 | $15.00 | $15.49 | $13.80 | $14.87 | $12.29 | 39,384 |
| 2020-04-02 | $15.48 | $15.97 | $14.77 | $15.00 | $12.39 | 30,663 |
| 2020-04-01 | $15.75 | $16.15 | $14.50 | $15.25 | $12.60 | 29,815 |
| 2020-03-31 | $16.84 | $16.97 | $15.70 | $15.94 | $13.17 | 48,729 |
| 2020-03-30 | $16.15 | $17.50 | $15.74 | $16.26 | $13.43 | 27,503 |
| 2020-03-27 | $17.52 | $17.86 | $16.00 | $16.15 | $13.34 | 39,464 |
| 2020-03-26 | $17.17 | $19.20 | $17.17 | $17.99 | $14.86 | 48,195 |
| 2020-03-25 | $14.51 | $17.18 | $14.47 | $17.13 | $14.15 | 36,637 |
| 2020-03-24 | $13.49 | $13.96 | $12.52 | $13.93 | $11.51 | 47,667 |
| 2020-03-23 | $11.18 | $11.77 | $10.25 | $11.00 | $9.09 | 67,554 |
| 2020-03-20 | $13.10 | $14.00 | $12.14 | $12.25 | $10.12 | 210,073 |
| 2020-03-19 | $9.34 | $12.36 | $8.13 | $12.36 | $10.21 | 180,328 |
| 2020-03-18 | $13.00 | $13.00 | $8.37 | $9.35 | $7.73 | 73,347 |
| 2020-03-17 | $16.04 | $16.25 | $13.53 | $13.76 | $11.37 | 57,563 |
| 2020-03-16 | $16.55 | $18.59 | $15.95 | $16.25 | $13.43 | 51,639 |
| 2020-03-13 | $22.00 | $22.00 | $19.03 | $20.53 | $16.96 | 81,699 |
| 2020-03-12 | $20.10 | $20.10 | $17.12 | $17.95 | $14.83 | 75,228 |
| 2020-03-11 | $22.86 | $22.86 | $21.46 | $22.04 | $18.21 | 42,179 |
| 2020-03-10 | $22.60 | $23.08 | $22.25 | $23.05 | $19.04 | 61,992 |
| 2020-03-09 | $24.38 | $24.38 | $22.17 | $22.17 | $18.32 | 20,446 |
| 2020-03-06 | $25.32 | $25.53 | $24.04 | $25.01 | $20.66 | 66,234 |
| 2020-03-05 | $25.30 | $25.52 | $25.30 | $25.41 | $20.99 | 27,127 |
| 2020-03-04 | $24.99 | $25.51 | $24.90 | $25.51 | $21.08 | 80,806 |
| 2020-03-03 | $25.00 | $25.33 | $24.60 | $24.75 | $20.45 | 76,646 |
| 2020-03-02 | $24.80 | $25.21 | $24.55 | $24.96 | $20.62 | 46,987 |
| 2020-02-28 | $24.90 | $24.90 | $24.39 | $24.79 | $20.48 | 35,763 |
| 2020-02-27 | $25.57 | $25.57 | $25.13 | $25.30 | $20.57 | 22,207 |
| 2020-02-26 | $25.88 | $25.88 | $25.50 | $25.71 | $20.91 | 21,463 |
| 2020-02-25 | $26.17 | $26.21 | $25.72 | $25.76 | $20.94 | 54,169 |
| 2020-02-24 | $26.19 | $26.29 | $26.04 | $26.06 | $21.19 | 30,019 |
| 2020-02-21 | $26.47 | $26.47 | $26.31 | $26.31 | $21.39 | 5,134 |
| 2020-02-20 | $26.36 | $26.45 | $26.36 | $26.45 | $21.51 | 6,213 |
| 2020-02-19 | $26.43 | $26.50 | $26.34 | $26.34 | $21.42 | 8,945 |
| 2020-02-18 | $26.50 | $26.50 | $26.40 | $26.49 | $21.54 | 59,881 |
| 2020-02-14 | $26.66 | $26.66 | $26.38 | $26.43 | $21.49 | 32,914 |
| 2020-02-13 | $26.65 | $26.69 | $26.50 | $26.56 | $21.60 | 11,978 |
| 2020-02-12 | $26.65 | $26.70 | $26.62 | $26.62 | $21.65 | 9,261 |
| 2020-02-11 | $26.40 | $26.65 | $26.40 | $26.65 | $21.67 | 19,264 |
| 2020-02-10 | $26.64 | $26.67 | $26.39 | $26.44 | $21.50 | 31,671 |
| 2020-02-07 | $26.75 | $26.75 | $26.49 | $26.49 | $21.54 | 15,849 |
| 2020-02-06 | $26.60 | $26.79 | $26.60 | $26.76 | $21.76 | 19,153 |
| 2020-02-05 | $26.43 | $26.59 | $26.40 | $26.59 | $21.62 | 12,775 |
| 2020-02-04 | $26.39 | $26.44 | $26.29 | $26.38 | $21.45 | 11,879 |
| 2020-02-03 | $26.55 | $26.55 | $26.22 | $26.39 | $21.46 | 31,912 |
| 2020-01-31 | $26.33 | $26.56 | $26.33 | $26.56 | $21.60 | 44,718 |
| 2020-01-30 | $26.20 | $26.33 | $26.20 | $26.28 | $21.37 | 24,318 |
| 2020-01-29 | $26.23 | $26.30 | $26.23 | $26.26 | $21.35 | 3,725 |
| 2020-01-28 | $26.23 | $26.29 | $26.23 | $26.25 | $21.35 | 3,823 |
| 2020-01-27 | $26.28 | $26.32 | $25.76 | $26.23 | $21.33 | 7,615 |
| 2020-01-24 | $26.27 | $26.28 | $26.25 | $26.28 | $21.37 | 10,656 |
| 2020-01-23 | $26.20 | $26.27 | $26.16 | $26.27 | $21.36 | 2,909 |
| 2020-01-22 | $26.13 | $26.26 | $26.12 | $26.26 | $21.35 | 3,610 |
| 2020-01-21 | $26.19 | $26.23 | $26.09 | $26.23 | $21.33 | 3,227 |
| 2020-01-17 | $26.10 | $26.22 | $26.05 | $26.22 | $21.32 | 39,340 |
| 2020-01-16 | $26.12 | $26.15 | $26.09 | $26.10 | $21.22 | 299,662 |
| 2020-01-15 | $26.10 | $26.13 | $26.05 | $26.10 | $21.22 | 11,412 |
| 2020-01-14 | $26.09 | $26.10 | $26.06 | $26.10 | $21.22 | 23,213 |
| 2020-01-13 | $26.30 | $26.30 | $26.05 | $26.10 | $21.22 | 46,824 |
| 2020-01-10 | $26.30 | $26.30 | $26.12 | $26.30 | $21.39 | 143,018 |
| 2020-01-09 | $26.19 | $26.33 | $26.16 | $26.27 | $21.36 | 17,416 |
| 2020-01-08 | $26.10 | $26.29 | $26.10 | $26.29 | $21.38 | 449,182 |
| 2020-01-07 | $26.13 | $26.36 | $26.12 | $26.17 | $21.28 | 32,674 |
| 2020-01-06 | $26.36 | $26.45 | $26.23 | $26.30 | $21.39 | 24,738 |
| 2020-01-03 | $26.20 | $26.33 | $26.02 | $26.32 | $21.40 | 22,701 |
| 2020-01-02 | $26.33 | $26.53 | $26.13 | $26.25 | $21.35 | 52,692 |
| 2019-12-31 | $26.12 | $26.53 | $26.12 | $26.53 | $21.57 | 33,684 |
| 2019-12-30 | $26.29 | $26.29 | $26.10 | $26.25 | $21.35 | 9,484 |
| 2019-12-27 | $26.15 | $26.40 | $26.10 | $26.40 | $21.47 | 20,215 |
| 2019-12-26 | $26.12 | $26.20 | $26.06 | $26.20 | $21.31 | 23,116 |
| 2019-12-24 | $26.18 | $26.24 | $26.18 | $26.24 | $21.34 | 724 |
| 2019-12-23 | $25.96 | $26.30 | $25.95 | $26.11 | $21.23 | 48,067 |
| 2019-12-20 | $25.83 | $25.98 | $25.75 | $25.95 | $21.10 | 20,184 |
| 2019-12-19 | $25.82 | $25.82 | $25.77 | $25.79 | $20.97 | 17,326 |
| 2019-12-18 | $25.71 | $25.77 | $25.60 | $25.71 | $20.91 | 37,208 |
| 2019-12-17 | $25.57 | $25.71 | $25.57 | $25.65 | $20.85 | 12,714 |
| 2019-12-16 | $25.69 | $25.78 | $25.43 | $25.53 | $20.76 | 30,314 |
| 2019-12-13 | $25.62 | $25.74 | $25.62 | $25.74 | $20.93 | 12,435 |
| 2019-12-12 | $25.63 | $25.71 | $25.57 | $25.62 | $20.83 | 53,437 |
| 2019-12-11 | $25.55 | $25.63 | $25.47 | $25.61 | $20.83 | 27,172 |
| 2019-12-10 | $25.48 | $25.55 | $25.45 | $25.52 | $20.75 | 8,397 |
| 2019-12-09 | $25.38 | $25.54 | $25.38 | $25.45 | $20.70 | 17,899 |
| 2019-12-06 | $25.41 | $25.43 | $25.30 | $25.36 | $20.62 | 64,858 |
| 2019-12-05 | $25.43 | $25.49 | $25.36 | $25.39 | $20.65 | 27,495 |
| 2019-12-04 | $25.34 | $25.44 | $25.31 | $25.41 | $20.66 | 38,094 |
| 2019-12-03 | $25.17 | $25.39 | $25.17 | $25.30 | $20.57 | 16,452 |
| 2019-12-02 | $25.49 | $25.49 | $25.13 | $25.19 | $20.48 | 41,140 |
| 2019-11-29 | $25.77 | $25.78 | $25.16 | $25.35 | $20.61 | 119,362 |
| 2019-11-27 | $26.38 | $26.40 | $26.24 | $26.29 | $20.90 | 51,863 |
| 2019-11-26 | $26.45 | $26.57 | $26.31 | $26.38 | $20.97 | 53,487 |
| 2019-11-25 | $26.62 | $26.63 | $26.43 | $26.43 | $21.01 | 37,480 |
| 2019-11-22 | $26.58 | $26.63 | $26.49 | $26.63 | $21.17 | 7,622 |
| 2019-11-21 | $26.55 | $26.55 | $26.42 | $26.50 | $21.07 | 9,115 |
| 2019-11-20 | $26.65 | $26.65 | $26.37 | $26.51 | $21.08 | 19,631 |
| 2019-11-19 | $26.75 | $26.77 | $26.49 | $26.70 | $21.23 | 31,474 |
| 2019-11-18 | $26.70 | $26.85 | $26.60 | $26.70 | $21.23 | 22,290 |
| 2019-11-15 | $26.78 | $26.79 | $26.58 | $26.65 | $21.19 | 9,247 |
| 2019-11-14 | $26.66 | $26.76 | $26.54 | $26.73 | $21.25 | 10,922 |
| 2019-11-13 | $26.61 | $26.71 | $26.36 | $26.67 | $21.20 | 15,596 |
| 2019-11-12 | $26.62 | $26.69 | $26.40 | $26.57 | $21.12 | 10,710 |
| 2019-11-11 | $26.75 | $26.81 | $26.55 | $26.78 | $21.29 | 8,258 |
| 2019-11-08 | $26.58 | $26.84 | $26.37 | $26.74 | $21.26 | 33,533 |
| 2019-11-07 | $26.94 | $27.03 | $26.57 | $26.77 | $21.28 | 34,378 |
| 2019-11-06 | $26.99 | $27.08 | $26.85 | $26.85 | $21.35 | 23,554 |
| 2019-11-05 | $27.08 | $27.25 | $26.87 | $26.99 | $21.46 | 27,482 |
| 2019-11-04 | $27.15 | $27.25 | $27.05 | $27.13 | $21.57 | 41,086 |
| 2019-11-01 | $27.24 | $27.28 | $27.09 | $27.24 | $21.66 | 23,035 |
| 2019-10-31 | $26.95 | $27.52 | $26.78 | $27.43 | $21.81 | 225,017 |
| 2019-10-30 | $27.00 | $27.08 | $27.00 | $27.04 | $21.50 | 19,666 |
| 2019-10-29 | $27.10 | $27.10 | $27.00 | $27.03 | $21.49 | 26,003 |
| 2019-10-28 | $27.19 | $27.19 | $26.96 | $27.02 | $21.48 | 20,675 |
| 2019-10-25 | $26.95 | $27.12 | $26.85 | $27.06 | $21.51 | 17,030 |
| 2019-10-24 | $26.92 | $26.99 | $26.82 | $26.91 | $21.39 | 19,280 |
| 2019-10-23 | $26.70 | $26.99 | $26.70 | $26.98 | $21.45 | 22,159 |
| 2019-10-22 | $26.68 | $26.82 | $26.58 | $26.60 | $21.15 | 12,975 |
| 2019-10-21 | $26.92 | $26.93 | $26.31 | $26.83 | $21.33 | 44,624 |
| 2019-10-18 | $26.43 | $27.24 | $26.42 | $26.93 | $21.41 | 110,529 |
| 2019-10-17 | $26.34 | $26.50 | $26.25 | $26.50 | $21.07 | 68,810 |
| 2019-10-16 | $26.22 | $26.36 | $26.21 | $26.35 | $20.94 | 8,367 |
| 2019-10-15 | $26.37 | $26.37 | $26.20 | $26.33 | $20.93 | 19,414 |
| 2019-10-14 | $26.26 | $26.37 | $26.14 | $26.36 | $20.95 | 7,369 |
| 2019-10-11 | $25.51 | $26.34 | $25.51 | $26.19 | $20.82 | 103,291 |
| 2019-10-10 | $26.40 | $26.40 | $26.10 | $26.25 | $20.87 | 22,263 |
| 2019-10-09 | $26.37 | $26.55 | $26.35 | $26.53 | $21.09 | 51,737 |
| 2019-10-08 | $26.04 | $26.38 | $26.01 | $26.38 | $20.97 | 56,333 |
| 2019-10-07 | $26.10 | $26.10 | $25.92 | $26.10 | $20.75 | 46,179 |
| 2019-10-04 | $25.93 | $27.00 | $25.89 | $26.10 | $20.75 | 47,809 |
| 2019-10-03 | $25.90 | $25.95 | $25.85 | $25.94 | $20.62 | 32,893 |
| 2019-10-02 | $25.99 | $25.99 | $25.81 | $25.90 | $20.59 | 30,328 |
| 2019-10-01 | $25.96 | $25.99 | $25.84 | $25.96 | $20.64 | 36,216 |
| 2019-09-30 | $25.76 | $25.96 | $25.76 | $25.96 | $20.64 | 103,562 |
| 2019-09-27 | $25.70 | $25.90 | $25.67 | $25.82 | $20.53 | 73,193 |
| 2019-09-26 | $25.63 | $25.69 | $25.58 | $25.69 | $20.42 | 27,927 |
| 2019-09-25 | $25.70 | $25.70 | $25.58 | $25.67 | $20.41 | 38,471 |
| 2019-09-24 | $25.57 | $25.72 | $25.51 | $25.65 | $20.39 | 58,250 |
| 2019-09-23 | $25.57 | $25.62 | $25.47 | $25.59 | $20.34 | 50,477 |
| 2019-09-20 | $25.45 | $25.57 | $25.41 | $25.57 | $20.33 | 28,818 |
| 2019-09-19 | $25.43 | $25.48 | $25.40 | $25.40 | $20.19 | 38,157 |
| 2019-09-18 | $25.30 | $25.40 | $25.30 | $25.40 | $20.19 | 66,417 |
| 2019-09-17 | $25.15 | $25.31 | $25.15 | $25.26 | $20.08 | 104,243 |
| 2019-09-16 | $25.28 | $25.30 | $25.17 | $25.18 | $20.02 | 82,992 |
| 2019-09-13 | $25.41 | $25.49 | $25.15 | $25.33 | $20.14 | 42,783 |
| 2019-09-12 | $25.42 | $25.54 | $25.39 | $25.46 | $20.24 | 128,790 |
| 2019-09-11 | $25.37 | $25.45 | $24.45 | $25.41 | $20.20 | 58,164 |
| 2019-09-10 | $25.49 | $25.54 | $25.35 | $25.43 | $20.22 | 64,542 |
| 2019-09-09 | $25.50 | $25.51 | $25.45 | $25.49 | $20.26 | 60,061 |
| 2019-09-06 | $25.49 | $25.55 | $25.41 | $25.45 | $20.23 | 68,255 |
| 2019-09-05 | $25.52 | $25.55 | $25.43 | $25.45 | $20.23 | 118,289 |
| 2019-09-04 | $25.70 | $25.70 | $25.46 | $25.56 | $20.32 | 430,398 |
| 2019-09-03 | $25.70 | $25.75 | $25.59 | $25.65 | $20.39 | 131,312 |
| 2019-08-30 | $25.56 | $25.72 | $25.45 | $25.72 | $20.45 | 844,131 |
| 2019-08-29 | $25.45 | $25.54 | $25.45 | $25.51 | $20.28 | 199,418 |
| 2019-08-28 | $25.30 | $25.44 | $25.26 | $25.43 | $20.22 | 283,451 |
| 2019-08-27 | $25.40 | $25.40 | $25.25 | $25.29 | $20.11 | 112,679 |
| 2019-08-26 | $25.37 | $25.37 | $25.25 | $25.35 | $20.15 | 131,127 |
| 2019-08-23 | $25.26 | $25.35 | $25.23 | $25.25 | $20.07 | 81,923 |
| 2019-08-22 | $25.25 | $25.35 | $25.23 | $25.35 | $20.15 | 156,710 |
| 2019-08-21 | $25.20 | $25.28 | $25.18 | $25.23 | $20.06 | 261,000 |
| 2019-08-20 | $25.02 | $25.20 | $25.00 | $25.15 | $19.99 | 293,852 |
| 2019-08-19 | $25.02 | $25.06 | $24.98 | $25.01 | $19.88 | 190,138 |
| 2019-08-16 | $25.02 | $25.02 | $24.90 | $24.99 | $19.87 | 327,071 |
| 2019-08-15 | $25.00 | $25.02 | $24.91 | $24.97 | $19.85 | 915,642 |
| 2019-08-14 | $25.03 | $25.05 | $24.93 | $25.00 | $19.87 | 3,523,139 |
Brookfield Property Partners L.P. (BPYPO) News Headlines
Recent Brookfield Property Partners L.P. (BPYPO) News
Similar Companies to Brookfield Property Partners L.P. (BPYPO) 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 | -- | -- | -- |