Brookfield Property Partners L.P. (BPYPP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$15.06 ($-0.06) -0.40%
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 | $15.18 |
| Previous Close | $15.06 |
| High | $15.28 |
| Low | $14.85 |
| Adjusted Open | $15.18 |
| Previous Adjusted Close | $15.06 |
| Adjusted High | $15.28 |
| Adjusted Low | $14.85 |
About Brookfield Property Partners L.P. (BPYPP)
Brookfield Property Partners LP 650 Class A Cumulative Redeemable Perpetual Preferred Units
Invest in Brookfield Property Partners L.P. (BPYPP)
Historical Stock Data for Brookfield Property Partners L.P. (BPYPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $15.18 | $15.28 | $14.85 | $15.06 | $15.06 | 24,008 |
| 2025-08-20 | $14.65 | $15.18 | $14.65 | $15.12 | $15.12 | 24,257 |
| 2025-08-19 | $15.13 | $15.16 | $14.60 | $15.08 | $15.08 | 87,449 |
| 2025-08-18 | $15.15 | $15.15 | $14.49 | $15.00 | $15.00 | 51,630 |
| 2025-08-15 | $15.10 | $15.17 | $14.90 | $15.12 | $15.12 | 12,671 |
| 2025-08-14 | $15.14 | $15.16 | $14.75 | $14.97 | $14.97 | 9,064 |
| 2025-08-13 | $14.89 | $14.97 | $14.67 | $14.71 | $14.71 | 60,996 |
| 2025-08-12 | $14.92 | $15.01 | $14.80 | $14.80 | $14.80 | 14,391 |
| 2025-08-11 | $14.95 | $15.05 | $14.90 | $15.05 | $15.05 | 19,145 |
| 2025-08-08 | $14.68 | $14.92 | $14.68 | $14.80 | $14.80 | 12,595 |
| 2025-08-07 | $14.76 | $15.04 | $14.41 | $14.59 | $14.59 | 19,333 |
| 2025-08-06 | $14.85 | $14.90 | $14.77 | $14.77 | $14.77 | 4,954 |
| 2025-08-05 | $14.71 | $14.84 | $14.71 | $14.76 | $14.76 | 4,204 |
| 2025-08-04 | $14.47 | $14.79 | $14.47 | $14.75 | $14.75 | 7,845 |
| 2025-08-01 | $14.77 | $15.04 | $14.45 | $14.56 | $14.56 | 6,065 |
| 2025-07-31 | $14.60 | $14.60 | $14.32 | $14.45 | $14.45 | 7,153 |
| 2025-07-30 | $14.32 | $14.75 | $14.32 | $14.46 | $14.46 | 16,506 |
| 2025-07-29 | $14.44 | $14.61 | $14.44 | $14.51 | $14.51 | 16,101 |
| 2025-07-28 | $14.43 | $14.43 | $14.20 | $14.34 | $14.34 | 22,538 |
| 2025-07-25 | $14.42 | $14.44 | $14.36 | $14.43 | $14.43 | 11,425 |
| 2025-07-24 | $14.32 | $14.44 | $14.32 | $14.39 | $14.39 | 6,683 |
| 2025-07-23 | $14.61 | $14.61 | $14.40 | $14.44 | $14.44 | 9,706 |
| 2025-07-22 | $14.48 | $14.61 | $14.48 | $14.61 | $14.61 | 19,747 |
| 2025-07-21 | $14.59 | $14.61 | $14.47 | $14.53 | $14.53 | 13,933 |
| 2025-07-18 | $14.45 | $14.59 | $14.40 | $14.50 | $14.50 | 10,545 |
| 2025-07-17 | $14.60 | $14.60 | $14.13 | $14.56 | $14.56 | 19,677 |
| 2025-07-16 | $14.28 | $14.48 | $14.03 | $14.39 | $14.39 | 14,952 |
| 2025-07-15 | $14.65 | $14.75 | $14.35 | $14.36 | $14.36 | 21,216 |
| 2025-07-14 | $14.85 | $14.85 | $14.58 | $14.61 | $14.61 | 16,067 |
| 2025-07-11 | $14.74 | $14.84 | $14.71 | $14.84 | $14.84 | 16,257 |
| 2025-07-10 | $15.09 | $15.13 | $14.85 | $14.90 | $14.90 | 6,561 |
| 2025-07-09 | $14.94 | $15.07 | $14.94 | $15.03 | $15.03 | 8,923 |
| 2025-07-08 | $15.11 | $15.23 | $14.95 | $14.95 | $14.95 | 18,063 |
| 2025-07-07 | $15.10 | $15.24 | $14.95 | $15.03 | $15.03 | 21,055 |
| 2025-07-03 | $15.21 | $15.39 | $15.00 | $15.01 | $15.01 | 17,757 |
| 2025-07-02 | $14.98 | $15.20 | $14.78 | $15.15 | $15.15 | 9,280 |
| 2025-07-01 | $15.10 | $15.48 | $14.95 | $15.01 | $15.01 | 16,692 |
| 2025-06-30 | $15.15 | $15.23 | $15.03 | $15.09 | $15.09 | 6,036 |
| 2025-06-27 | $15.00 | $15.38 | $15.00 | $15.17 | $15.17 | 25,779 |
| 2025-06-26 | $14.97 | $15.38 | $14.96 | $15.15 | $15.15 | 77,889 |
| 2025-06-25 | $14.78 | $14.95 | $14.66 | $14.94 | $14.94 | 15,057 |
| 2025-06-24 | $14.75 | $14.99 | $14.34 | $14.83 | $14.83 | 11,677 |
| 2025-06-23 | $14.69 | $14.84 | $14.63 | $14.78 | $14.78 | 12,691 |
| 2025-06-20 | $14.67 | $14.70 | $14.40 | $14.62 | $14.62 | 13,994 |
| 2025-06-18 | $14.62 | $14.70 | $14.62 | $14.70 | $14.70 | 2,030 |
| 2025-06-17 | $14.57 | $14.87 | $14.57 | $14.71 | $14.71 | 21,489 |
| 2025-06-16 | $14.59 | $14.60 | $14.41 | $14.57 | $14.57 | 8,859 |
| 2025-06-13 | $14.29 | $14.60 | $14.27 | $14.58 | $14.58 | 12,310 |
| 2025-06-12 | $14.34 | $14.40 | $14.30 | $14.35 | $14.35 | 14,511 |
| 2025-06-11 | $14.60 | $14.82 | $14.41 | $14.41 | $14.41 | 11,918 |
| 2025-06-10 | $14.33 | $14.49 | $14.28 | $14.49 | $14.49 | 16,504 |
| 2025-06-09 | $14.38 | $14.46 | $14.27 | $14.30 | $14.30 | 4,231 |
| 2025-06-06 | $14.44 | $14.44 | $14.21 | $14.27 | $14.27 | 7,064 |
| 2025-06-05 | $14.39 | $14.54 | $14.27 | $14.33 | $14.33 | 11,189 |
| 2025-06-04 | $14.37 | $14.60 | $14.31 | $14.47 | $14.47 | 9,372 |
| 2025-06-03 | $14.33 | $14.53 | $14.28 | $14.39 | $14.39 | 9,601 |
| 2025-06-02 | $14.26 | $14.45 | $14.20 | $14.25 | $14.25 | 26,356 |
| 2025-05-30 | $14.91 | $15.02 | $14.20 | $14.29 | $13.89 | 54,371 |
| 2025-05-29 | $15.07 | $15.13 | $14.94 | $14.99 | $14.57 | 17,861 |
| 2025-05-28 | $14.99 | $15.10 | $14.90 | $14.97 | $14.56 | 15,203 |
| 2025-05-27 | $14.89 | $14.95 | $14.89 | $14.90 | $14.49 | 5,677 |
| 2025-05-23 | $14.87 | $15.00 | $14.87 | $14.96 | $14.55 | 6,013 |
| 2025-05-22 | $14.77 | $14.97 | $14.76 | $14.87 | $14.46 | 7,711 |
| 2025-05-21 | $15.31 | $15.36 | $14.78 | $14.79 | $14.38 | 17,051 |
| 2025-05-20 | $15.32 | $15.48 | $15.24 | $15.35 | $14.92 | 9,095 |
| 2025-05-19 | $15.15 | $15.39 | $14.90 | $15.19 | $14.77 | 12,224 |
| 2025-05-16 | $15.10 | $15.15 | $15.00 | $15.11 | $14.69 | 47,220 |
| 2025-05-15 | $15.04 | $15.10 | $15.00 | $15.05 | $14.63 | 5,821 |
| 2025-05-14 | $14.92 | $15.02 | $14.88 | $15.00 | $14.58 | 7,796 |
| 2025-05-13 | $15.00 | $15.05 | $14.88 | $15.05 | $14.63 | 21,151 |
| 2025-05-12 | $14.91 | $15.18 | $14.84 | $15.00 | $14.58 | 10,000 |
| 2025-05-09 | $15.00 | $15.09 | $14.90 | $14.94 | $14.53 | 11,234 |
| 2025-05-08 | $15.10 | $15.18 | $14.71 | $14.71 | $14.30 | 9,184 |
| 2025-05-07 | $14.85 | $15.09 | $14.85 | $15.08 | $14.66 | 6,773 |
| 2025-05-06 | $14.84 | $15.00 | $14.80 | $15.00 | $14.59 | 5,273 |
| 2025-05-05 | $14.59 | $14.84 | $14.59 | $14.76 | $14.35 | 4,705 |
| 2025-05-02 | $14.40 | $14.79 | $14.39 | $14.70 | $14.29 | 15,869 |
| 2025-05-01 | $14.49 | $14.50 | $14.33 | $14.44 | $14.04 | 5,365 |
| 2025-04-30 | $14.30 | $14.45 | $14.30 | $14.45 | $14.05 | 6,309 |
| 2025-04-29 | $14.20 | $14.47 | $14.20 | $14.44 | $14.03 | 19,666 |
| 2025-04-28 | $14.35 | $14.35 | $14.00 | $14.15 | $13.76 | 19,429 |
| 2025-04-25 | $14.30 | $14.35 | $14.20 | $14.34 | $14.34 | 2,738 |
| 2025-04-24 | $14.47 | $14.47 | $14.21 | $14.31 | $14.31 | 10,876 |
| 2025-04-23 | $14.25 | $14.50 | $14.04 | $14.45 | $14.45 | 39,796 |
| 2025-04-22 | $14.01 | $14.17 | $13.81 | $14.17 | $14.17 | 3,909 |
| 2025-04-21 | $13.94 | $14.02 | $13.80 | $13.80 | $13.80 | 11,928 |
| 2025-04-17 | $14.07 | $14.10 | $13.78 | $14.10 | $14.10 | 9,671 |
| 2025-04-16 | $13.80 | $14.00 | $13.80 | $13.92 | $13.92 | 10,282 |
| 2025-04-15 | $14.06 | $14.18 | $13.82 | $13.83 | $13.83 | 7,685 |
| 2025-04-14 | $13.90 | $14.16 | $13.86 | $13.86 | $13.86 | 15,587 |
| 2025-04-11 | $13.88 | $14.13 | $13.75 | $13.92 | $13.92 | 9,019 |
| 2025-04-10 | $13.85 | $14.07 | $13.74 | $13.84 | $13.84 | 11,729 |
| 2025-04-09 | $13.54 | $13.98 | $13.36 | $13.98 | $13.98 | 19,727 |
| 2025-04-08 | $13.28 | $13.67 | $13.28 | $13.60 | $13.60 | 14,208 |
| 2025-04-07 | $13.01 | $13.48 | $13.01 | $13.20 | $13.20 | 54,501 |
| 2025-04-04 | $14.06 | $14.13 | $13.31 | $13.40 | $13.40 | 45,339 |
| 2025-04-03 | $14.03 | $14.39 | $14.03 | $14.20 | $14.20 | 18,546 |
| 2025-04-02 | $14.17 | $14.40 | $13.95 | $14.30 | $14.30 | 16,235 |
| 2025-04-01 | $13.82 | $14.30 | $13.82 | $14.16 | $14.16 | 31,950 |
| 2025-03-31 | $14.12 | $14.45 | $13.39 | $13.61 | $13.61 | 184,823 |
| 2025-03-28 | $14.52 | $14.52 | $14.11 | $14.11 | $14.11 | 36,564 |
| 2025-03-27 | $14.39 | $14.68 | $14.21 | $14.21 | $14.21 | 25,040 |
| 2025-03-26 | $14.81 | $15.02 | $14.50 | $14.50 | $14.50 | 21,930 |
| 2025-03-25 | $15.27 | $15.34 | $15.05 | $15.05 | $15.05 | 19,355 |
| 2025-03-24 | $15.19 | $15.38 | $14.90 | $15.28 | $15.28 | 49,248 |
| 2025-03-21 | $15.29 | $15.29 | $15.21 | $15.21 | $15.21 | 3,510 |
| 2025-03-20 | $15.50 | $15.50 | $15.19 | $15.27 | $15.27 | 17,866 |
| 2025-03-19 | $15.33 | $15.45 | $15.23 | $15.38 | $15.38 | 17,634 |
| 2025-03-18 | $15.34 | $15.55 | $15.16 | $15.30 | $15.30 | 5,862 |
| 2025-03-17 | $15.55 | $15.60 | $15.31 | $15.40 | $15.40 | 31,783 |
| 2025-03-14 | $15.11 | $15.60 | $15.11 | $15.60 | $15.60 | 23,983 |
| 2025-03-13 | $15.21 | $15.64 | $14.85 | $15.27 | $15.27 | 18,218 |
| 2025-03-12 | $14.84 | $14.99 | $14.83 | $14.85 | $14.85 | 4,556 |
| 2025-03-11 | $14.84 | $15.02 | $14.80 | $14.80 | $14.80 | 8,384 |
| 2025-03-10 | $14.65 | $15.08 | $14.62 | $14.86 | $14.86 | 24,047 |
| 2025-03-07 | $15.27 | $15.45 | $14.61 | $14.66 | $14.66 | 18,438 |
| 2025-03-06 | $15.69 | $15.72 | $15.14 | $15.14 | $15.14 | 24,080 |
| 2025-03-05 | $15.90 | $15.91 | $15.52 | $15.53 | $15.53 | 5,706 |
| 2025-03-04 | $15.92 | $15.92 | $15.50 | $15.51 | $15.51 | 9,421 |
| 2025-03-03 | $15.96 | $16.05 | $15.75 | $15.94 | $15.94 | 25,700 |
| 2025-02-28 | $16.07 | $16.25 | $15.91 | $16.10 | $15.70 | 5,924 |
| 2025-02-27 | $16.05 | $16.20 | $15.88 | $16.19 | $15.78 | 28,090 |
| 2025-02-26 | $16.20 | $16.20 | $15.86 | $16.03 | $15.63 | 7,922 |
| 2025-02-25 | $16.00 | $16.10 | $16.00 | $16.10 | $15.70 | 4,070 |
| 2025-02-24 | $16.04 | $16.04 | $15.86 | $16.00 | $15.60 | 3,735 |
| 2025-02-21 | $15.95 | $16.06 | $15.76 | $15.99 | $15.59 | 10,245 |
| 2025-02-20 | $15.75 | $15.95 | $15.75 | $15.89 | $15.50 | 6,983 |
| 2025-02-19 | $15.71 | $16.06 | $15.71 | $15.86 | $15.47 | 10,258 |
| 2025-02-18 | $15.94 | $15.94 | $15.55 | $15.67 | $15.28 | 7,196 |
| 2025-02-14 | $16.25 | $16.25 | $15.70 | $15.80 | $15.41 | 17,320 |
| 2025-02-13 | $15.63 | $15.82 | $15.55 | $15.81 | $15.42 | 10,865 |
| 2025-02-12 | $15.55 | $15.75 | $15.55 | $15.73 | $15.34 | 3,783 |
| 2025-02-11 | $15.66 | $15.76 | $15.62 | $15.64 | $15.25 | 3,534 |
| 2025-02-10 | $15.69 | $15.86 | $15.65 | $15.72 | $15.33 | 5,393 |
| 2025-02-07 | $15.69 | $15.70 | $15.55 | $15.65 | $15.26 | 6,259 |
| 2025-02-06 | $15.56 | $15.70 | $15.47 | $15.60 | $15.21 | 7,408 |
| 2025-02-05 | $15.35 | $15.53 | $15.35 | $15.45 | $15.07 | 15,521 |
| 2025-02-04 | $15.14 | $15.41 | $15.14 | $15.29 | $14.91 | 7,421 |
| 2025-02-03 | $15.15 | $15.27 | $14.92 | $15.08 | $14.70 | 11,806 |
| 2025-01-31 | $15.16 | $15.21 | $15.00 | $15.15 | $14.77 | 9,741 |
| 2025-01-30 | $15.14 | $15.14 | $14.90 | $15.02 | $14.65 | 16,299 |
| 2025-01-29 | $15.21 | $15.21 | $15.01 | $15.04 | $14.67 | 5,337 |
| 2025-01-28 | $15.00 | $15.20 | $14.88 | $15.00 | $14.63 | 9,658 |
| 2025-01-27 | $14.97 | $15.14 | $14.94 | $15.00 | $14.63 | 22,602 |
| 2025-01-24 | $14.93 | $15.30 | $14.93 | $15.00 | $15.00 | 8,239 |
| 2025-01-23 | $15.00 | $15.16 | $14.92 | $14.92 | $14.92 | 10,095 |
| 2025-01-22 | $15.02 | $15.17 | $15.00 | $15.07 | $15.07 | 11,400 |
| 2025-01-21 | $15.00 | $15.09 | $14.90 | $15.09 | $15.09 | 16,280 |
| 2025-01-17 | $14.75 | $14.88 | $14.75 | $14.82 | $14.82 | 9,083 |
| 2025-01-16 | $14.61 | $14.88 | $14.61 | $14.70 | $14.70 | 18,337 |
| 2025-01-15 | $14.44 | $14.74 | $14.44 | $14.60 | $14.60 | 18,443 |
| 2025-01-14 | $14.30 | $14.56 | $14.24 | $14.24 | $14.24 | 21,733 |
| 2025-01-13 | $13.85 | $14.29 | $13.78 | $14.29 | $14.29 | 55,189 |
| 2025-01-10 | $13.65 | $13.83 | $13.61 | $13.70 | $13.70 | 16,735 |
| 2025-01-08 | $13.78 | $13.94 | $13.62 | $13.66 | $13.66 | 26,393 |
| 2025-01-07 | $13.99 | $14.20 | $13.74 | $13.90 | $13.90 | 30,669 |
| 2025-01-06 | $14.54 | $14.63 | $13.81 | $14.21 | $14.21 | 43,164 |
| 2025-01-03 | $14.38 | $14.61 | $14.25 | $14.52 | $14.52 | 31,670 |
| 2025-01-02 | $13.89 | $14.28 | $13.89 | $14.23 | $14.23 | 20,007 |
| 2024-12-31 | $14.16 | $14.55 | $13.70 | $13.70 | $13.70 | 109,535 |
| 2024-12-30 | $14.15 | $14.28 | $13.83 | $14.27 | $14.27 | 24,055 |
| 2024-12-27 | $14.22 | $14.40 | $14.02 | $14.24 | $14.24 | 22,755 |
| 2024-12-26 | $14.04 | $14.49 | $14.04 | $14.39 | $14.39 | 19,699 |
| 2024-12-24 | $14.42 | $14.44 | $14.26 | $14.41 | $14.41 | 12,541 |
| 2024-12-23 | $14.70 | $14.70 | $14.47 | $14.52 | $14.52 | 17,396 |
| 2024-12-20 | $14.48 | $14.99 | $14.48 | $14.72 | $14.72 | 22,130 |
| 2024-12-19 | $14.80 | $14.90 | $14.37 | $14.67 | $14.67 | 27,253 |
| 2024-12-18 | $14.98 | $15.13 | $14.80 | $14.80 | $14.80 | 31,894 |
| 2024-12-17 | $14.82 | $15.24 | $14.77 | $15.06 | $15.06 | 21,154 |
| 2024-12-16 | $15.35 | $15.35 | $14.75 | $14.82 | $14.82 | 47,660 |
| 2024-12-13 | $15.64 | $15.68 | $15.33 | $15.33 | $15.33 | 11,495 |
| 2024-12-12 | $15.70 | $15.98 | $15.64 | $15.74 | $15.74 | 11,328 |
| 2024-12-11 | $16.03 | $16.03 | $15.60 | $16.00 | $16.00 | 27,919 |
| 2024-12-10 | $16.00 | $16.10 | $16.00 | $16.02 | $16.02 | 1,585 |
| 2024-12-09 | $16.13 | $16.13 | $16.00 | $16.06 | $16.06 | 7,005 |
| 2024-12-06 | $16.12 | $16.15 | $16.00 | $16.01 | $16.01 | 15,827 |
| 2024-12-05 | $16.09 | $16.17 | $16.03 | $16.14 | $16.14 | 13,899 |
| 2024-12-04 | $16.20 | $16.20 | $16.01 | $16.04 | $16.04 | 9,241 |
| 2024-12-03 | $16.65 | $16.65 | $16.08 | $16.24 | $16.24 | 8,932 |
| 2024-12-02 | $16.41 | $16.99 | $16.41 | $16.60 | $16.60 | 11,691 |
| 2024-11-29 | $16.92 | $17.20 | $16.86 | $17.16 | $16.75 | 6,307 |
| 2024-11-27 | $16.77 | $16.89 | $16.60 | $16.87 | $16.47 | 9,580 |
| 2024-11-26 | $16.55 | $16.75 | $16.55 | $16.70 | $16.30 | 15,472 |
| 2024-11-25 | $16.59 | $16.91 | $16.41 | $16.75 | $16.35 | 14,921 |
| 2024-11-22 | $15.98 | $16.72 | $15.98 | $16.72 | $16.32 | 22,305 |
| 2024-11-21 | $16.00 | $16.08 | $15.73 | $15.98 | $15.60 | 21,577 |
| 2024-11-20 | $15.65 | $15.96 | $15.65 | $15.96 | $15.58 | 17,724 |
| 2024-11-19 | $15.93 | $15.93 | $15.61 | $15.73 | $15.35 | 13,001 |
| 2024-11-18 | $15.75 | $16.02 | $15.67 | $15.72 | $15.34 | 11,673 |
| 2024-11-15 | $15.79 | $15.98 | $15.60 | $15.75 | $15.75 | 14,540 |
| 2024-11-14 | $16.20 | $16.20 | $15.79 | $16.03 | $16.03 | 15,580 |
| 2024-11-13 | $16.52 | $16.60 | $16.04 | $16.11 | $16.11 | 32,010 |
| 2024-11-12 | $17.02 | $17.02 | $16.41 | $16.52 | $16.52 | 14,155 |
| 2024-11-11 | $17.20 | $17.29 | $16.93 | $17.29 | $17.29 | 17,826 |
| 2024-11-08 | $16.76 | $17.19 | $16.75 | $17.19 | $17.19 | 6,194 |
| 2024-11-07 | $16.99 | $17.04 | $16.49 | $16.72 | $16.72 | 9,565 |
| 2024-11-06 | $16.90 | $17.18 | $16.90 | $16.90 | $16.90 | 8,285 |
| 2024-11-05 | $16.35 | $17.10 | $16.35 | $17.05 | $17.05 | 11,298 |
| 2024-11-04 | $16.15 | $16.47 | $16.15 | $16.39 | $16.39 | 13,313 |
| 2024-11-01 | $16.41 | $16.72 | $16.07 | $16.18 | $16.18 | 12,159 |
| 2024-10-31 | $16.75 | $16.80 | $16.40 | $16.45 | $16.45 | 6,216 |
| 2024-10-30 | $17.06 | $17.06 | $16.53 | $16.57 | $16.57 | 5,179 |
| 2024-10-29 | $17.15 | $17.15 | $16.50 | $16.71 | $16.71 | 17,693 |
| 2024-10-28 | $17.19 | $17.19 | $16.91 | $17.15 | $17.15 | 5,788 |
| 2024-10-25 | $17.00 | $17.10 | $16.90 | $17.10 | $17.10 | 4,139 |
| 2024-10-24 | $16.93 | $17.10 | $16.80 | $17.08 | $17.08 | 11,155 |
| 2024-10-23 | $16.90 | $16.99 | $16.77 | $16.85 | $16.85 | 13,576 |
| 2024-10-22 | $17.14 | $17.53 | $16.72 | $17.01 | $17.01 | 16,902 |
| 2024-10-21 | $17.45 | $17.55 | $17.05 | $17.14 | $17.14 | 18,988 |
| 2024-10-18 | $17.50 | $17.50 | $17.09 | $17.45 | $17.45 | 15,366 |
| 2024-10-17 | $17.56 | $17.56 | $17.25 | $17.38 | $17.38 | 9,962 |
| 2024-10-16 | $17.47 | $17.71 | $17.34 | $17.41 | $17.41 | 13,431 |
| 2024-10-15 | $17.53 | $17.67 | $17.30 | $17.65 | $17.65 | 12,579 |
| 2024-10-14 | $17.50 | $17.52 | $17.00 | $17.42 | $17.42 | 10,689 |
| 2024-10-11 | $17.53 | $17.56 | $17.00 | $17.30 | $17.30 | 8,098 |
| 2024-10-10 | $17.65 | $17.74 | $17.30 | $17.30 | $17.30 | 8,808 |
| 2024-10-09 | $17.70 | $17.94 | $17.60 | $17.60 | $17.60 | 5,508 |
| 2024-10-08 | $17.94 | $17.99 | $17.50 | $17.67 | $17.67 | 9,158 |
| 2024-10-07 | $18.16 | $18.20 | $17.64 | $17.93 | $17.93 | 25,155 |
| 2024-10-04 | $17.57 | $18.19 | $17.57 | $17.99 | $17.99 | 25,813 |
| 2024-10-03 | $17.60 | $17.75 | $17.25 | $17.75 | $17.75 | 12,178 |
| 2024-10-02 | $17.85 | $17.90 | $17.64 | $17.64 | $17.64 | 20,736 |
| 2024-10-01 | $17.08 | $17.90 | $17.06 | $17.75 | $17.75 | 66,875 |
| 2024-09-30 | $17.32 | $17.42 | $16.71 | $17.30 | $17.30 | 28,964 |
| 2024-09-27 | $17.11 | $17.38 | $16.75 | $17.32 | $17.32 | 31,281 |
| 2024-09-26 | $16.99 | $17.00 | $16.66 | $16.84 | $16.84 | 17,218 |
| 2024-09-25 | $16.37 | $17.24 | $16.37 | $16.99 | $16.99 | 32,121 |
| 2024-09-24 | $16.17 | $16.23 | $16.10 | $16.23 | $16.23 | 8,848 |
| 2024-09-23 | $16.30 | $16.48 | $15.99 | $16.23 | $16.23 | 10,464 |
| 2024-09-20 | $16.50 | $17.05 | $16.21 | $16.21 | $16.21 | 18,041 |
| 2024-09-19 | $15.12 | $16.44 | $15.12 | $16.33 | $16.33 | 70,031 |
| 2024-09-18 | $14.70 | $15.00 | $14.65 | $14.96 | $14.96 | 26,057 |
| 2024-09-17 | $14.95 | $14.95 | $14.58 | $14.71 | $14.71 | 45,199 |
| 2024-09-16 | $14.71 | $15.00 | $14.67 | $14.80 | $14.80 | 36,409 |
| 2024-09-13 | $14.60 | $14.80 | $14.59 | $14.67 | $14.67 | 23,378 |
| 2024-09-12 | $14.40 | $14.65 | $14.40 | $14.61 | $14.61 | 8,431 |
| 2024-09-11 | $14.40 | $14.55 | $14.34 | $14.40 | $14.40 | 13,597 |
| 2024-09-10 | $14.48 | $14.73 | $14.24 | $14.46 | $14.46 | 13,434 |
| 2024-09-09 | $14.42 | $14.42 | $13.91 | $14.33 | $14.33 | 23,598 |
| 2024-09-06 | $14.69 | $14.82 | $14.07 | $14.28 | $14.28 | 65,906 |
| 2024-09-05 | $14.88 | $14.89 | $14.69 | $14.79 | $14.79 | 24,729 |
| 2024-09-04 | $14.71 | $14.78 | $14.70 | $14.75 | $14.75 | 8,410 |
| 2024-09-03 | $15.03 | $15.04 | $14.70 | $14.78 | $14.78 | 15,315 |
| 2024-08-30 | $15.13 | $15.44 | $15.00 | $15.15 | $14.74 | 17,182 |
| 2024-08-29 | $15.05 | $15.20 | $14.98 | $14.98 | $14.58 | 16,247 |
| 2024-08-28 | $15.07 | $15.07 | $14.97 | $15.00 | $14.60 | 9,547 |
| 2024-08-27 | $14.99 | $15.15 | $14.96 | $15.07 | $14.67 | 8,803 |
| 2024-08-26 | $15.05 | $15.15 | $15.00 | $15.05 | $14.65 | 14,932 |
| 2024-08-23 | $15.02 | $15.05 | $14.91 | $15.00 | $14.60 | 19,943 |
| 2024-08-22 | $14.90 | $15.04 | $14.71 | $14.99 | $14.59 | 7,235 |
| 2024-08-21 | $15.04 | $15.04 | $14.70 | $15.00 | $14.60 | 14,102 |
| 2024-08-20 | $14.99 | $14.99 | $14.80 | $14.92 | $14.52 | 13,295 |
| 2024-08-19 | $14.68 | $14.99 | $14.68 | $14.85 | $14.45 | 10,157 |
| 2024-08-16 | $14.90 | $14.92 | $14.65 | $14.65 | $14.26 | 7,736 |
| 2024-08-15 | $14.75 | $14.81 | $14.62 | $14.77 | $14.37 | 6,098 |
| 2024-08-14 | $14.91 | $15.00 | $14.63 | $14.66 | $14.27 | 18,586 |
| 2024-08-13 | $14.85 | $14.97 | $14.73 | $14.85 | $14.45 | 17,191 |
| 2024-08-12 | $14.73 | $14.89 | $14.73 | $14.87 | $14.47 | 6,574 |
| 2024-08-09 | $14.77 | $14.81 | $14.64 | $14.64 | $14.64 | 5,273 |
| 2024-08-08 | $14.88 | $14.88 | $14.58 | $14.72 | $14.72 | 8,243 |
| 2024-08-07 | $14.67 | $14.89 | $14.65 | $14.86 | $14.86 | 10,823 |
| 2024-08-06 | $14.57 | $14.82 | $14.45 | $14.70 | $14.70 | 6,343 |
| 2024-08-05 | $14.75 | $14.75 | $14.43 | $14.65 | $14.65 | 9,895 |
| 2024-08-02 | $15.12 | $15.12 | $14.75 | $14.75 | $14.75 | 12,149 |
| 2024-08-01 | $14.95 | $15.49 | $14.95 | $15.22 | $15.22 | 33,107 |
| 2024-07-31 | $14.86 | $15.24 | $14.77 | $15.00 | $15.00 | 23,084 |
| 2024-07-30 | $14.90 | $15.23 | $14.90 | $15.00 | $15.00 | 21,883 |
| 2024-07-29 | $14.56 | $14.90 | $14.56 | $14.83 | $14.83 | 13,646 |
| 2024-07-26 | $14.87 | $15.01 | $14.72 | $14.89 | $14.89 | 7,084 |
| 2024-07-25 | $15.00 | $15.19 | $14.65 | $14.65 | $14.65 | 15,802 |
| 2024-07-24 | $15.05 | $15.14 | $14.94 | $14.94 | $14.94 | 6,702 |
| 2024-07-23 | $15.00 | $15.09 | $14.95 | $15.05 | $15.05 | 21,640 |
| 2024-07-22 | $14.73 | $14.92 | $14.73 | $14.90 | $14.90 | 23,170 |
| 2024-07-19 | $14.50 | $14.64 | $14.50 | $14.52 | $14.52 | 1,455 |
| 2024-07-18 | $14.87 | $14.87 | $14.50 | $14.50 | $14.50 | 10,989 |
| 2024-07-17 | $14.80 | $14.86 | $14.65 | $14.77 | $14.77 | 5,126 |
| 2024-07-16 | $14.88 | $14.88 | $14.70 | $14.82 | $14.82 | 7,222 |
| 2024-07-15 | $14.75 | $14.88 | $14.70 | $14.78 | $14.78 | 13,711 |
| 2024-07-12 | $14.51 | $14.84 | $14.51 | $14.80 | $14.80 | 10,744 |
| 2024-07-11 | $14.38 | $14.67 | $14.38 | $14.60 | $14.60 | 5,812 |
| 2024-07-10 | $14.43 | $14.54 | $14.26 | $14.38 | $14.38 | 15,050 |
| 2024-07-09 | $14.52 | $14.67 | $14.44 | $14.45 | $14.45 | 14,989 |
| 2024-07-08 | $14.82 | $14.82 | $14.65 | $14.65 | $14.65 | 5,193 |
| 2024-07-05 | $14.60 | $14.70 | $14.54 | $14.67 | $14.67 | 4,836 |
| 2024-07-03 | $14.63 | $14.77 | $14.27 | $14.59 | $14.59 | 9,757 |
| 2024-07-02 | $14.50 | $14.55 | $14.36 | $14.55 | $14.55 | 5,355 |
| 2024-07-01 | $14.44 | $14.71 | $14.21 | $14.21 | $14.21 | 7,717 |
| 2024-06-28 | $14.29 | $14.88 | $14.15 | $14.20 | $14.20 | 19,162 |
| 2024-06-27 | $14.51 | $14.51 | $14.30 | $14.30 | $14.30 | 5,810 |
| 2024-06-26 | $14.52 | $14.72 | $14.48 | $14.55 | $14.55 | 7,578 |
| 2024-06-25 | $14.74 | $14.78 | $14.52 | $14.54 | $14.54 | 5,521 |
| 2024-06-24 | $14.56 | $14.70 | $14.51 | $14.67 | $14.67 | 9,746 |
| 2024-06-21 | $14.71 | $14.71 | $14.49 | $14.54 | $14.54 | 2,755 |
| 2024-06-20 | $14.76 | $14.76 | $14.50 | $14.60 | $14.60 | 13,710 |
| 2024-06-18 | $14.60 | $14.78 | $14.50 | $14.58 | $14.58 | 8,929 |
| 2024-06-17 | $14.70 | $14.70 | $14.48 | $14.55 | $14.55 | 5,695 |
| 2024-06-14 | $14.56 | $14.70 | $14.52 | $14.64 | $14.64 | 4,683 |
| 2024-06-13 | $14.97 | $15.50 | $14.75 | $14.87 | $14.87 | 21,465 |
| 2024-06-12 | $14.48 | $14.79 | $14.30 | $14.59 | $14.59 | 17,040 |
| 2024-06-11 | $14.51 | $14.54 | $14.30 | $14.36 | $14.36 | 9,568 |
| 2024-06-10 | $14.93 | $14.98 | $14.44 | $14.44 | $14.44 | 12,256 |
| 2024-06-07 | $14.81 | $14.81 | $14.58 | $14.75 | $14.75 | 8,870 |
| 2024-06-06 | $14.82 | $14.90 | $14.71 | $14.80 | $14.80 | 7,850 |
| 2024-06-05 | $14.50 | $14.68 | $14.23 | $14.61 | $14.61 | 9,733 |
| 2024-06-04 | $14.77 | $14.77 | $14.43 | $14.55 | $14.55 | 6,852 |
| 2024-06-03 | $14.90 | $14.93 | $14.52 | $14.61 | $14.61 | 6,602 |
| 2024-05-31 | $14.71 | $15.20 | $14.71 | $14.95 | $14.55 | 17,227 |
| 2024-05-30 | $14.46 | $14.89 | $14.46 | $14.68 | $14.28 | 5,446 |
| 2024-05-29 | $14.70 | $14.70 | $14.37 | $14.55 | $14.16 | 6,343 |
| 2024-05-28 | $14.69 | $15.00 | $14.50 | $14.70 | $14.30 | 14,748 |
| 2024-05-24 | $14.29 | $14.69 | $14.28 | $14.69 | $14.69 | 13,605 |
| 2024-05-23 | $14.59 | $14.72 | $14.20 | $14.22 | $14.22 | 14,313 |
| 2024-05-22 | $14.71 | $14.71 | $14.37 | $14.41 | $14.41 | 13,953 |
| 2024-05-21 | $14.78 | $14.78 | $14.30 | $14.33 | $14.33 | 14,608 |
| 2024-05-20 | $14.28 | $14.61 | $14.25 | $14.52 | $14.52 | 25,031 |
| 2024-05-17 | $14.39 | $14.40 | $14.19 | $14.28 | $14.28 | 4,925 |
| 2024-05-16 | $14.22 | $14.54 | $14.20 | $14.33 | $14.33 | 10,251 |
| 2024-05-15 | $14.29 | $14.48 | $14.25 | $14.46 | $14.46 | 9,971 |
| 2024-05-14 | $14.10 | $14.40 | $13.98 | $14.13 | $14.13 | 14,751 |
| 2024-05-13 | $13.76 | $14.24 | $13.76 | $14.10 | $14.10 | 20,002 |
| 2024-05-10 | $14.05 | $14.23 | $13.90 | $14.20 | $14.20 | 5,779 |
| 2024-05-09 | $13.98 | $14.24 | $13.88 | $13.95 | $13.95 | 41,939 |
| 2024-05-08 | $14.14 | $14.48 | $13.54 | $14.24 | $14.24 | 64,777 |
| 2024-05-07 | $15.33 | $15.35 | $14.10 | $14.32 | $14.32 | 64,067 |
| 2024-05-06 | $15.62 | $15.62 | $14.90 | $15.21 | $15.21 | 15,231 |
| 2024-05-03 | $15.23 | $15.50 | $14.90 | $15.06 | $15.06 | 8,841 |
| 2024-05-02 | $15.11 | $15.31 | $14.95 | $14.97 | $14.97 | 5,558 |
| 2024-05-01 | $14.70 | $15.07 | $14.69 | $14.95 | $14.95 | 10,525 |
| 2024-04-30 | $14.91 | $14.91 | $14.55 | $14.55 | $14.55 | 8,726 |
| 2024-04-29 | $14.51 | $14.96 | $14.51 | $14.81 | $14.81 | 8,602 |
| 2024-04-26 | $14.50 | $14.90 | $14.50 | $14.64 | $14.64 | 6,528 |
| 2024-04-25 | $14.42 | $14.50 | $14.25 | $14.49 | $14.49 | 12,413 |
| 2024-04-24 | $14.55 | $14.60 | $14.35 | $14.48 | $14.48 | 3,943 |
| 2024-04-23 | $14.68 | $14.68 | $14.45 | $14.55 | $14.55 | 2,970 |
| 2024-04-22 | $14.08 | $14.53 | $14.08 | $14.52 | $14.52 | 15,226 |
| 2024-04-19 | $14.12 | $14.29 | $14.11 | $14.11 | $14.11 | 19,872 |
| 2024-04-18 | $14.58 | $14.59 | $14.27 | $14.30 | $14.30 | 6,218 |
| 2024-04-17 | $14.58 | $14.65 | $14.45 | $14.48 | $14.48 | 8,747 |
| 2024-04-16 | $14.19 | $14.59 | $14.15 | $14.45 | $14.45 | 8,559 |
| 2024-04-15 | $14.70 | $14.70 | $14.18 | $14.18 | $14.18 | 14,522 |
| 2024-04-12 | $14.94 | $14.94 | $14.75 | $14.77 | $14.77 | 11,454 |
| 2024-04-11 | $15.05 | $15.07 | $14.70 | $14.82 | $14.82 | 7,895 |
| 2024-04-10 | $15.38 | $15.62 | $14.87 | $15.05 | $15.05 | 16,936 |
| 2024-04-09 | $15.57 | $15.70 | $15.53 | $15.55 | $15.55 | 13,687 |
| 2024-04-08 | $15.50 | $15.74 | $15.43 | $15.65 | $15.65 | 8,984 |
| 2024-04-05 | $15.60 | $15.97 | $15.55 | $15.55 | $15.55 | 21,070 |
| 2024-04-04 | $15.82 | $15.82 | $15.68 | $15.73 | $15.73 | 17,052 |
| 2024-04-03 | $15.84 | $15.91 | $15.68 | $15.80 | $15.80 | 14,804 |
| 2024-04-02 | $15.99 | $15.99 | $15.75 | $15.87 | $15.87 | 31,713 |
| 2024-04-01 | $15.61 | $15.85 | $15.39 | $15.85 | $15.85 | 20,505 |
| 2024-03-28 | $15.15 | $15.75 | $14.98 | $15.75 | $15.75 | 167,343 |
| 2024-03-27 | $14.81 | $15.19 | $14.70 | $15.14 | $15.14 | 37,406 |
| 2024-03-26 | $14.68 | $14.77 | $14.46 | $14.70 | $14.70 | 39,129 |
| 2024-03-25 | $14.46 | $14.60 | $14.40 | $14.59 | $14.59 | 92,200 |
| 2024-03-22 | $14.56 | $14.64 | $14.36 | $14.46 | $14.46 | 26,916 |
| 2024-03-21 | $14.38 | $14.65 | $14.27 | $14.47 | $14.47 | 37,110 |
| 2024-03-20 | $14.47 | $14.49 | $14.26 | $14.40 | $14.40 | 31,904 |
| 2024-03-19 | $14.23 | $14.54 | $14.21 | $14.41 | $14.41 | 31,028 |
| 2024-03-18 | $14.20 | $14.48 | $14.16 | $14.26 | $14.26 | 27,763 |
| 2024-03-15 | $14.15 | $14.30 | $14.11 | $14.20 | $14.20 | 18,851 |
| 2024-03-14 | $14.13 | $14.20 | $13.99 | $14.15 | $14.15 | 28,076 |
| 2024-03-13 | $13.93 | $14.21 | $13.93 | $14.11 | $14.11 | 68,020 |
| 2024-03-12 | $13.75 | $14.08 | $13.75 | $14.00 | $14.00 | 14,088 |
| 2024-03-11 | $13.57 | $14.03 | $13.52 | $13.79 | $13.79 | 22,940 |
| 2024-03-08 | $13.40 | $13.75 | $13.40 | $13.71 | $13.71 | 24,076 |
| 2024-03-07 | $13.32 | $13.48 | $13.03 | $13.35 | $13.35 | 19,426 |
| 2024-03-06 | $12.95 | $13.42 | $12.95 | $13.21 | $13.21 | 22,980 |
| 2024-03-05 | $13.00 | $13.22 | $12.95 | $13.07 | $13.07 | 14,618 |
| 2024-03-04 | $13.15 | $13.15 | $12.97 | $13.01 | $13.01 | 21,047 |
| 2024-03-01 | $13.05 | $13.12 | $12.99 | $13.09 | $13.09 | 34,123 |
| 2024-02-29 | $13.30 | $13.35 | $12.96 | $13.04 | $13.04 | 137,915 |
| 2024-02-28 | $13.41 | $13.50 | $13.29 | $13.30 | $12.90 | 35,253 |
| 2024-02-27 | $13.40 | $13.57 | $13.34 | $13.35 | $12.95 | 185,859 |
| 2024-02-26 | $13.54 | $13.61 | $13.24 | $13.25 | $13.25 | 57,632 |
| 2024-02-23 | $13.15 | $13.54 | $13.15 | $13.42 | $13.42 | 28,127 |
| 2024-02-22 | $13.20 | $13.45 | $13.14 | $13.29 | $13.29 | 374,011 |
| 2024-02-21 | $13.07 | $13.37 | $13.01 | $13.10 | $13.10 | 11,233 |
| 2024-02-20 | $13.15 | $13.20 | $13.08 | $13.20 | $13.20 | 23,534 |
| 2024-02-16 | $13.19 | $13.27 | $13.00 | $13.07 | $13.07 | 20,694 |
| 2024-02-15 | $13.45 | $13.45 | $13.08 | $13.19 | $13.19 | 11,728 |
| 2024-02-14 | $13.06 | $13.32 | $13.01 | $13.14 | $13.14 | 14,333 |
| 2024-02-13 | $13.40 | $13.40 | $13.15 | $13.21 | $13.21 | 27,270 |
| 2024-02-12 | $13.38 | $13.55 | $13.38 | $13.38 | $13.38 | 53,129 |
| 2024-02-09 | $13.55 | $13.73 | $13.37 | $13.46 | $13.46 | 19,602 |
| 2024-02-08 | $13.41 | $13.64 | $13.36 | $13.50 | $13.50 | 18,838 |
| 2024-02-07 | $13.60 | $13.60 | $13.31 | $13.45 | $13.45 | 9,118 |
| 2024-02-06 | $13.55 | $13.60 | $13.32 | $13.47 | $13.47 | 11,009 |
| 2024-02-05 | $13.82 | $13.89 | $13.42 | $13.46 | $13.46 | 33,578 |
| 2024-02-02 | $13.63 | $13.92 | $13.43 | $13.58 | $13.58 | 9,393 |
| 2024-02-01 | $13.64 | $13.91 | $13.37 | $13.46 | $13.46 | 13,460 |
| 2024-01-31 | $13.60 | $13.77 | $13.39 | $13.39 | $13.39 | 29,277 |
| 2024-01-30 | $13.74 | $13.79 | $13.61 | $13.74 | $13.74 | 7,137 |
| 2024-01-29 | $13.57 | $13.80 | $13.57 | $13.65 | $13.65 | 31,583 |
| 2024-01-26 | $13.51 | $13.81 | $13.49 | $13.69 | $13.69 | 27,644 |
| 2024-01-25 | $13.83 | $13.83 | $13.57 | $13.64 | $13.64 | 32,062 |
| 2024-01-24 | $13.74 | $13.75 | $13.52 | $13.60 | $13.60 | 40,031 |
| 2024-01-23 | $13.70 | $13.97 | $13.58 | $13.61 | $13.61 | 28,794 |
| 2024-01-22 | $13.95 | $13.95 | $13.53 | $13.54 | $13.54 | 24,369 |
| 2024-01-19 | $13.53 | $13.86 | $13.53 | $13.82 | $13.82 | 13,595 |
| 2024-01-18 | $13.78 | $13.78 | $13.41 | $13.61 | $13.61 | 9,806 |
| 2024-01-17 | $13.55 | $13.72 | $13.42 | $13.49 | $13.49 | 7,558 |
| 2024-01-16 | $13.87 | $13.89 | $13.40 | $13.50 | $13.50 | 17,976 |
| 2024-01-12 | $14.12 | $14.14 | $13.75 | $13.75 | $13.75 | 12,414 |
| 2024-01-11 | $13.80 | $14.04 | $13.70 | $13.86 | $13.86 | 26,069 |
| 2024-01-10 | $13.49 | $14.20 | $13.49 | $13.91 | $13.91 | 46,173 |
| 2024-01-09 | $13.25 | $13.49 | $13.16 | $13.39 | $13.39 | 48,458 |
| 2024-01-08 | $12.94 | $13.10 | $12.86 | $13.06 | $13.06 | 11,402 |
| 2024-01-05 | $13.16 | $13.25 | $12.86 | $12.86 | $12.86 | 12,071 |
| 2024-01-04 | $13.25 | $13.25 | $13.00 | $13.00 | $13.00 | 21,451 |
| 2024-01-03 | $13.34 | $13.34 | $12.97 | $13.28 | $13.28 | 33,070 |
| 2024-01-02 | $12.95 | $13.35 | $12.95 | $13.32 | $13.32 | 28,318 |
| 2023-12-29 | $13.15 | $13.55 | $12.73 | $12.92 | $12.92 | 180,872 |
| 2023-12-28 | $13.40 | $13.71 | $13.40 | $13.50 | $13.50 | 26,897 |
| 2023-12-27 | $13.38 | $13.50 | $13.38 | $13.50 | $13.50 | 36,367 |
| 2023-12-26 | $13.36 | $13.67 | $13.30 | $13.50 | $13.50 | 19,268 |
| 2023-12-22 | $13.20 | $13.46 | $13.10 | $13.40 | $13.40 | 20,798 |
| 2023-12-21 | $13.28 | $13.40 | $13.03 | $13.31 | $13.31 | 40,535 |
| 2023-12-20 | $13.23 | $13.33 | $13.10 | $13.33 | $13.33 | 21,922 |
| 2023-12-19 | $13.28 | $13.44 | $13.04 | $13.37 | $13.37 | 49,954 |
| 2023-12-18 | $13.37 | $13.46 | $13.04 | $13.28 | $13.28 | 23,264 |
| 2023-12-15 | $12.94 | $13.39 | $12.92 | $13.33 | $13.33 | 34,359 |
| 2023-12-14 | $12.56 | $12.93 | $12.56 | $12.89 | $12.89 | 26,105 |
| 2023-12-13 | $12.47 | $12.59 | $12.43 | $12.51 | $12.51 | 84,428 |
| 2023-12-12 | $12.70 | $12.74 | $12.38 | $12.38 | $12.38 | 66,547 |
| 2023-12-11 | $12.82 | $12.90 | $12.69 | $12.69 | $12.69 | 52,657 |
| 2023-12-08 | $12.80 | $12.94 | $12.80 | $12.83 | $12.83 | 18,019 |
| 2023-12-07 | $12.85 | $12.94 | $12.71 | $12.80 | $12.80 | 33,813 |
| 2023-12-06 | $12.82 | $12.98 | $12.62 | $12.66 | $12.66 | 27,709 |
| 2023-12-05 | $12.75 | $13.00 | $12.59 | $12.60 | $12.60 | 18,704 |
| 2023-12-04 | $13.21 | $13.21 | $12.77 | $12.77 | $12.77 | 59,663 |
| 2023-12-01 | $13.49 | $13.49 | $13.12 | $13.31 | $13.31 | 39,200 |
| 2023-11-30 | $13.31 | $13.53 | $13.12 | $13.51 | $13.51 | 58,077 |
| 2023-11-29 | $13.55 | $13.74 | $13.30 | $13.60 | $13.20 | 18,682 |
| 2023-11-28 | $13.43 | $13.55 | $13.43 | $13.47 | $13.08 | 13,848 |
| 2023-11-27 | $13.21 | $13.54 | $13.02 | $13.38 | $12.99 | 47,270 |
| 2023-11-24 | $12.88 | $13.20 | $12.88 | $13.20 | $12.81 | 4,201 |
| 2023-11-22 | $13.00 | $13.25 | $12.84 | $13.25 | $12.86 | 14,165 |
| 2023-11-21 | $13.08 | $13.35 | $12.95 | $12.99 | $12.61 | 32,067 |
| 2023-11-20 | $13.01 | $13.45 | $13.01 | $13.10 | $12.72 | 23,715 |
| 2023-11-17 | $13.12 | $13.40 | $13.06 | $13.34 | $12.95 | 10,968 |
| 2023-11-16 | $13.18 | $13.49 | $13.06 | $13.07 | $12.69 | 15,310 |
| 2023-11-15 | $13.40 | $13.53 | $13.11 | $13.22 | $12.83 | 20,359 |
| 2023-11-14 | $13.36 | $13.79 | $13.36 | $13.46 | $13.07 | 54,176 |
| 2023-11-13 | $13.30 | $13.37 | $12.93 | $13.34 | $12.95 | 10,851 |
| 2023-11-10 | $13.01 | $13.37 | $12.87 | $13.34 | $12.95 | 4,107 |
| 2023-11-09 | $13.30 | $13.45 | $12.95 | $12.95 | $12.57 | 14,015 |
| 2023-11-08 | $13.54 | $13.54 | $13.31 | $13.31 | $12.92 | 4,424 |
| 2023-11-07 | $13.41 | $13.55 | $13.35 | $13.35 | $12.96 | 7,683 |
| 2023-11-06 | $13.22 | $13.41 | $12.86 | $13.41 | $13.02 | 25,882 |
| 2023-11-03 | $12.72 | $13.33 | $12.25 | $13.15 | $13.15 | 21,547 |
| 2023-11-02 | $11.90 | $12.75 | $11.90 | $12.51 | $12.51 | 36,653 |
| 2023-11-01 | $11.60 | $11.90 | $11.29 | $11.89 | $11.89 | 15,266 |
| 2023-10-31 | $11.50 | $11.61 | $11.09 | $11.26 | $11.26 | 28,947 |
| 2023-10-30 | $11.60 | $12.00 | $11.34 | $11.55 | $11.55 | 12,359 |
| 2023-10-27 | $12.19 | $12.35 | $11.50 | $11.50 | $11.50 | 4,940 |
| 2023-10-26 | $12.01 | $12.42 | $11.97 | $12.05 | $12.05 | 5,989 |
| 2023-10-25 | $12.15 | $12.74 | $11.97 | $11.97 | $11.97 | 9,131 |
| 2023-10-24 | $12.45 | $12.65 | $12.06 | $12.15 | $12.15 | 32,255 |
| 2023-10-23 | $12.26 | $12.31 | $12.00 | $12.25 | $12.25 | 11,454 |
| 2023-10-20 | $12.01 | $12.29 | $12.01 | $12.26 | $12.26 | 11,718 |
| 2023-10-19 | $12.21 | $12.28 | $11.97 | $12.02 | $12.02 | 6,777 |
| 2023-10-18 | $12.29 | $12.48 | $12.15 | $12.15 | $12.15 | 26,866 |
| 2023-10-17 | $12.74 | $12.74 | $12.32 | $12.41 | $12.41 | 21,949 |
| 2023-10-16 | $12.73 | $12.74 | $12.46 | $12.71 | $12.71 | 12,666 |
| 2023-10-13 | $12.60 | $12.75 | $12.60 | $12.68 | $12.68 | 8,244 |
| 2023-10-12 | $12.52 | $12.90 | $12.41 | $12.44 | $12.44 | 39,108 |
| 2023-10-11 | $13.71 | $13.71 | $12.99 | $13.05 | $13.05 | 40,560 |
| 2023-10-10 | $13.46 | $13.47 | $13.15 | $13.35 | $13.35 | 8,935 |
| 2023-10-09 | $13.35 | $13.35 | $13.14 | $13.20 | $13.20 | 9,446 |
| 2023-10-06 | $13.43 | $13.63 | $13.03 | $13.04 | $13.04 | 16,326 |
| 2023-10-05 | $13.61 | $13.64 | $13.38 | $13.38 | $13.38 | 41,232 |
| 2023-10-04 | $13.82 | $14.04 | $13.59 | $13.60 | $13.60 | 17,388 |
| 2023-10-03 | $13.90 | $13.90 | $13.59 | $13.60 | $13.60 | 17,118 |
| 2023-10-02 | $14.00 | $14.11 | $13.85 | $13.90 | $13.90 | 5,495 |
| 2023-09-29 | $14.06 | $14.40 | $14.01 | $14.01 | $14.01 | 18,387 |
| 2023-09-28 | $13.81 | $14.08 | $13.80 | $14.02 | $14.02 | 8,051 |
| 2023-09-27 | $14.33 | $14.33 | $13.76 | $13.92 | $13.92 | 7,108 |
| 2023-09-26 | $14.07 | $14.33 | $14.03 | $14.05 | $14.05 | 13,446 |
| 2023-09-25 | $14.28 | $14.28 | $14.03 | $14.20 | $14.20 | 6,749 |
| 2023-09-22 | $14.11 | $14.53 | $14.11 | $14.31 | $14.31 | 3,648 |
| 2023-09-21 | $14.58 | $14.72 | $14.22 | $14.28 | $14.28 | 8,057 |
| 2023-09-20 | $14.64 | $14.72 | $14.63 | $14.63 | $14.63 | 4,141 |
| 2023-09-19 | $14.79 | $14.79 | $14.58 | $14.65 | $14.65 | 21,146 |
| 2023-09-18 | $14.86 | $14.88 | $14.69 | $14.80 | $14.80 | 10,114 |
| 2023-09-15 | $14.82 | $14.90 | $14.64 | $14.87 | $14.87 | 7,295 |
| 2023-09-14 | $14.58 | $15.00 | $14.58 | $14.95 | $14.95 | 6,566 |
| 2023-09-13 | $14.58 | $14.98 | $14.58 | $14.75 | $14.75 | 5,255 |
| 2023-09-12 | $14.60 | $14.92 | $14.50 | $14.92 | $14.92 | 11,372 |
| 2023-09-11 | $14.47 | $14.74 | $14.47 | $14.55 | $14.55 | 8,269 |
| 2023-09-08 | $14.50 | $14.89 | $14.46 | $14.66 | $14.66 | 16,384 |
| 2023-09-07 | $14.80 | $14.91 | $14.80 | $14.86 | $14.86 | 1,470 |
| 2023-09-06 | $15.01 | $15.13 | $14.97 | $15.00 | $15.00 | 8,591 |
| 2023-09-05 | $15.64 | $15.64 | $14.95 | $15.14 | $15.14 | 12,216 |
| 2023-09-01 | $15.36 | $15.60 | $15.00 | $15.60 | $15.60 | 9,767 |
| 2023-08-31 | $14.59 | $15.43 | $14.49 | $15.43 | $15.43 | 55,269 |
| 2023-08-30 | $15.02 | $15.31 | $14.65 | $15.10 | $14.71 | 11,922 |
| 2023-08-29 | $14.66 | $15.32 | $14.52 | $15.32 | $14.93 | 34,467 |
| 2023-08-28 | $14.21 | $14.77 | $14.12 | $14.65 | $14.27 | 17,746 |
| 2023-08-25 | $14.31 | $14.31 | $14.05 | $14.08 | $13.72 | 3,232 |
| 2023-08-24 | $14.22 | $14.24 | $14.12 | $14.14 | $13.78 | 3,103 |
| 2023-08-23 | $14.20 | $14.42 | $14.15 | $14.22 | $13.86 | 14,896 |
| 2023-08-22 | $14.24 | $14.24 | $14.15 | $14.15 | $13.79 | 7,151 |
| 2023-08-21 | $13.94 | $14.24 | $13.94 | $14.21 | $13.84 | 14,657 |
| 2023-08-18 | $14.08 | $14.08 | $13.87 | $13.97 | $13.61 | 14,536 |
| 2023-08-17 | $14.21 | $14.52 | $14.00 | $14.08 | $13.72 | 16,821 |
| 2023-08-16 | $14.70 | $14.70 | $14.29 | $14.34 | $13.97 | 10,018 |
| 2023-08-15 | $14.85 | $14.85 | $14.50 | $14.56 | $14.18 | 32,488 |
| 2023-08-14 | $14.97 | $14.97 | $14.74 | $14.79 | $14.41 | 6,344 |
| 2023-08-11 | $14.98 | $14.99 | $14.76 | $14.85 | $14.47 | 10,166 |
| 2023-08-10 | $14.85 | $14.94 | $14.82 | $14.89 | $14.50 | 8,222 |
| 2023-08-09 | $14.93 | $14.93 | $14.72 | $14.82 | $14.44 | 14,924 |
| 2023-08-08 | $14.92 | $15.00 | $14.85 | $14.85 | $14.47 | 6,454 |
| 2023-08-07 | $14.72 | $14.85 | $14.72 | $14.83 | $14.45 | 12,454 |
| 2023-08-04 | $14.72 | $14.80 | $14.66 | $14.66 | $14.66 | 3,383 |
| 2023-08-03 | $14.91 | $14.91 | $14.61 | $14.65 | $14.65 | 12,314 |
| 2023-08-02 | $15.15 | $15.15 | $14.80 | $14.80 | $14.80 | 21,616 |
| 2023-08-01 | $15.48 | $15.48 | $15.24 | $15.24 | $15.24 | 20,806 |
| 2023-07-31 | $15.45 | $15.64 | $15.35 | $15.41 | $15.41 | 12,641 |
| 2023-07-28 | $15.28 | $15.60 | $15.01 | $15.24 | $15.24 | 25,167 |
| 2023-07-27 | $15.58 | $15.58 | $15.12 | $15.16 | $15.16 | 19,186 |
| 2023-07-26 | $15.37 | $15.45 | $15.21 | $15.37 | $15.37 | 11,527 |
| 2023-07-25 | $15.15 | $15.38 | $15.14 | $15.22 | $15.22 | 6,115 |
| 2023-07-24 | $15.11 | $15.25 | $14.99 | $15.13 | $15.13 | 16,285 |
| 2023-07-21 | $15.15 | $15.33 | $15.09 | $15.25 | $15.25 | 7,870 |
| 2023-07-20 | $15.17 | $15.45 | $15.06 | $15.25 | $15.25 | 6,836 |
| 2023-07-19 | $15.02 | $15.42 | $15.02 | $15.17 | $15.17 | 21,624 |
| 2023-07-18 | $15.05 | $15.20 | $15.02 | $15.19 | $15.19 | 7,899 |
| 2023-07-17 | $15.22 | $15.22 | $14.83 | $14.90 | $14.90 | 30,933 |
| 2023-07-14 | $15.60 | $15.60 | $15.21 | $15.21 | $15.21 | 16,053 |
| 2023-07-13 | $15.54 | $15.66 | $15.45 | $15.53 | $15.53 | 6,278 |
| 2023-07-12 | $15.24 | $15.67 | $15.14 | $15.45 | $15.45 | 16,078 |
| 2023-07-11 | $14.85 | $15.27 | $14.85 | $15.24 | $15.24 | 4,400 |
| 2023-07-10 | $14.19 | $15.07 | $14.19 | $15.07 | $15.07 | 33,788 |
| 2023-07-07 | $15.24 | $15.35 | $15.12 | $15.27 | $15.27 | 6,237 |
| 2023-07-06 | $15.37 | $15.40 | $15.00 | $15.20 | $15.20 | 10,033 |
| 2023-07-05 | $15.74 | $15.75 | $15.28 | $15.37 | $15.37 | 29,034 |
| 2023-07-03 | $14.82 | $15.50 | $14.82 | $15.42 | $15.42 | 16,048 |
| 2023-06-30 | $15.20 | $15.20 | $14.54 | $14.90 | $14.90 | 25,493 |
| 2023-06-29 | $14.68 | $14.88 | $14.51 | $14.80 | $14.80 | 18,181 |
| 2023-06-28 | $14.75 | $14.85 | $14.49 | $14.83 | $14.83 | 10,550 |
| 2023-06-27 | $14.84 | $14.85 | $14.58 | $14.72 | $14.72 | 7,637 |
| 2023-06-26 | $14.73 | $14.87 | $14.50 | $14.74 | $14.74 | 5,985 |
| 2023-06-23 | $14.80 | $14.80 | $14.50 | $14.63 | $14.63 | 4,371 |
| 2023-06-22 | $14.60 | $14.80 | $14.50 | $14.72 | $14.72 | 15,243 |
| 2023-06-21 | $14.50 | $14.76 | $14.46 | $14.63 | $14.63 | 7,248 |
| 2023-06-20 | $14.56 | $14.70 | $14.36 | $14.39 | $14.39 | 11,368 |
| 2023-06-16 | $14.40 | $14.54 | $14.30 | $14.36 | $14.36 | 8,006 |
| 2023-06-15 | $14.24 | $14.26 | $14.21 | $14.21 | $14.21 | 5,909 |
| 2023-06-14 | $14.35 | $14.58 | $14.17 | $14.35 | $14.35 | 11,214 |
| 2023-06-13 | $14.69 | $14.69 | $14.32 | $14.32 | $14.32 | 16,464 |
| 2023-06-12 | $14.55 | $14.60 | $14.40 | $14.50 | $14.50 | 10,014 |
| 2023-06-09 | $14.52 | $14.56 | $14.36 | $14.51 | $14.51 | 5,402 |
| 2023-06-08 | $14.59 | $14.60 | $14.42 | $14.52 | $14.52 | 19,272 |
| 2023-06-07 | $14.50 | $14.60 | $14.42 | $14.50 | $14.50 | 18,180 |
| 2023-06-06 | $14.60 | $14.88 | $14.50 | $14.60 | $14.60 | 8,284 |
| 2023-06-05 | $14.72 | $14.72 | $14.50 | $14.65 | $14.65 | 15,023 |
| 2023-06-02 | $14.46 | $14.59 | $14.42 | $14.49 | $14.49 | 15,814 |
| 2023-06-01 | $14.45 | $14.64 | $14.31 | $14.46 | $14.46 | 13,708 |
| 2023-05-31 | $14.48 | $14.68 | $14.37 | $14.66 | $14.66 | 85,167 |
| 2023-05-30 | $14.73 | $14.90 | $14.58 | $14.73 | $14.33 | 4,917 |
| 2023-05-26 | $14.55 | $14.66 | $14.41 | $14.59 | $14.20 | 6,977 |
| 2023-05-25 | $14.77 | $15.00 | $14.41 | $14.41 | $14.02 | 5,945 |
| 2023-05-24 | $14.74 | $14.82 | $14.57 | $14.65 | $14.25 | 9,112 |
| 2023-05-23 | $14.77 | $14.88 | $14.61 | $14.73 | $14.33 | 13,707 |
| 2023-05-22 | $14.32 | $14.77 | $14.28 | $14.77 | $14.37 | 22,067 |
| 2023-05-19 | $14.14 | $14.65 | $14.05 | $14.34 | $13.95 | 62,722 |
| 2023-05-18 | $14.51 | $14.87 | $13.99 | $13.99 | $13.61 | 95,119 |
| 2023-05-17 | $14.32 | $14.50 | $14.13 | $14.48 | $14.09 | 18,805 |
| 2023-05-16 | $14.23 | $14.37 | $14.03 | $14.33 | $13.94 | 15,643 |
| 2023-05-15 | $14.10 | $14.44 | $14.10 | $14.23 | $13.85 | 19,987 |
| 2023-05-12 | $14.52 | $14.52 | $14.02 | $14.08 | $13.70 | 14,128 |
| 2023-05-11 | $14.01 | $14.22 | $14.00 | $14.03 | $13.65 | 17,132 |
| 2023-05-10 | $14.29 | $14.39 | $14.00 | $14.04 | $13.66 | 18,371 |
| 2023-05-09 | $14.40 | $14.40 | $14.00 | $14.10 | $13.72 | 16,412 |
| 2023-05-08 | $14.46 | $14.53 | $14.16 | $14.30 | $13.91 | 30,095 |
| 2023-05-05 | $14.24 | $14.50 | $14.24 | $14.25 | $13.86 | 6,541 |
| 2023-05-04 | $14.58 | $14.58 | $14.17 | $14.24 | $13.86 | 23,908 |
| 2023-05-03 | $14.80 | $14.88 | $14.58 | $14.58 | $14.19 | 11,514 |
| 2023-05-02 | $14.93 | $15.00 | $14.58 | $14.65 | $14.25 | 15,762 |
| 2023-05-01 | $15.02 | $15.28 | $14.95 | $14.96 | $14.56 | 14,298 |
| 2023-04-28 | $14.94 | $15.22 | $14.94 | $15.17 | $14.76 | 31,633 |
| 2023-04-27 | $14.68 | $14.87 | $14.55 | $14.87 | $14.47 | 5,261 |
| 2023-04-26 | $14.80 | $14.89 | $14.80 | $14.80 | $14.40 | 21,350 |
| 2023-04-25 | $14.55 | $15.04 | $14.55 | $14.59 | $14.20 | 14,019 |
| 2023-04-24 | $14.90 | $15.02 | $14.67 | $14.95 | $14.55 | 9,059 |
| 2023-04-21 | $15.04 | $15.04 | $14.54 | $14.62 | $14.23 | 21,842 |
| 2023-04-20 | $15.28 | $15.28 | $14.66 | $14.85 | $14.45 | 10,307 |
| 2023-04-19 | $15.15 | $15.20 | $14.93 | $14.96 | $14.56 | 45,839 |
| 2023-04-18 | $15.61 | $15.61 | $15.24 | $15.25 | $15.25 | 32,437 |
| 2023-04-17 | $15.80 | $15.80 | $15.46 | $15.60 | $15.60 | 18,217 |
| 2023-04-14 | $15.59 | $15.78 | $15.55 | $15.64 | $15.64 | 13,412 |
| 2023-04-13 | $15.97 | $15.97 | $15.65 | $15.65 | $15.65 | 7,057 |
| 2023-04-12 | $15.91 | $15.99 | $15.53 | $15.53 | $15.53 | 9,375 |
| 2023-04-11 | $15.75 | $15.85 | $15.47 | $15.70 | $15.70 | 24,108 |
| 2023-04-10 | $15.60 | $15.92 | $15.57 | $15.67 | $15.67 | 34,893 |
| 2023-04-06 | $15.58 | $15.60 | $15.39 | $15.56 | $15.56 | 13,992 |
| 2023-04-05 | $15.83 | $15.83 | $15.43 | $15.43 | $15.43 | 19,636 |
| 2023-04-04 | $15.91 | $15.95 | $15.50 | $15.76 | $15.76 | 17,274 |
| 2023-04-03 | $15.91 | $15.99 | $15.61 | $15.85 | $15.85 | 15,114 |
| 2023-03-31 | $16.14 | $16.24 | $15.52 | $15.91 | $15.91 | 29,115 |
| 2023-03-30 | $16.51 | $16.51 | $15.76 | $16.34 | $16.34 | 26,026 |
| 2023-03-29 | $15.72 | $16.44 | $15.71 | $16.40 | $16.40 | 25,705 |
| 2023-03-28 | $15.58 | $15.82 | $15.50 | $15.60 | $15.60 | 15,685 |
| 2023-03-27 | $16.01 | $16.01 | $15.70 | $15.77 | $15.77 | 19,239 |
| 2023-03-24 | $16.01 | $16.28 | $15.49 | $16.28 | $16.28 | 30,797 |
| 2023-03-23 | $16.22 | $16.40 | $16.00 | $16.00 | $16.00 | 7,182 |
| 2023-03-22 | $16.31 | $16.54 | $16.04 | $16.04 | $16.04 | 7,726 |
| 2023-03-21 | $16.27 | $16.40 | $16.04 | $16.04 | $16.04 | 11,047 |
| 2023-03-20 | $16.65 | $16.65 | $16.05 | $16.26 | $16.26 | 15,046 |
| 2023-03-17 | $16.41 | $16.55 | $16.32 | $16.43 | $16.43 | 7,248 |
| 2023-03-16 | $16.60 | $16.86 | $16.43 | $16.43 | $16.43 | 29,589 |
| 2023-03-15 | $16.65 | $16.66 | $16.39 | $16.58 | $16.58 | 8,287 |
| 2023-03-14 | $16.95 | $16.95 | $16.65 | $16.74 | $16.74 | 9,743 |
| 2023-03-13 | $16.65 | $16.99 | $16.65 | $16.82 | $16.82 | 13,333 |
| 2023-03-10 | $16.76 | $16.98 | $16.65 | $16.65 | $16.65 | 29,688 |
| 2023-03-09 | $18.04 | $18.09 | $16.61 | $16.85 | $16.85 | 56,326 |
| 2023-03-08 | $18.85 | $18.88 | $18.02 | $18.22 | $18.22 | 21,465 |
| 2023-03-07 | $18.73 | $19.07 | $18.73 | $18.99 | $18.99 | 21,865 |
| 2023-03-06 | $18.75 | $18.80 | $18.64 | $18.80 | $18.80 | 8,713 |
| 2023-03-03 | $18.67 | $19.41 | $18.54 | $18.72 | $18.72 | 5,714 |
| 2023-03-02 | $18.50 | $18.70 | $18.40 | $18.52 | $18.52 | 11,734 |
| 2023-03-01 | $18.97 | $18.97 | $18.75 | $18.75 | $18.75 | 16,624 |
| 2023-02-28 | $19.44 | $19.50 | $18.92 | $19.03 | $19.03 | 65,055 |
| 2023-02-27 | $19.75 | $19.87 | $19.57 | $19.87 | $19.45 | 8,143 |
| 2023-02-24 | $19.48 | $19.63 | $19.31 | $19.63 | $19.22 | 9,056 |
| 2023-02-23 | $19.33 | $19.91 | $19.33 | $19.87 | $19.45 | 5,238 |
| 2023-02-22 | $21.86 | $21.86 | $18.82 | $19.13 | $18.73 | 11,649 |
| 2023-02-21 | $20.00 | $20.00 | $18.72 | $18.72 | $18.33 | 18,077 |
| 2023-02-17 | $20.40 | $20.42 | $19.97 | $20.02 | $19.60 | 14,550 |
| 2023-02-16 | $20.97 | $20.97 | $20.40 | $20.47 | $20.04 | 11,590 |
| 2023-02-15 | $20.71 | $20.78 | $20.50 | $20.74 | $20.31 | 12,458 |
| 2023-02-14 | $20.93 | $21.14 | $20.61 | $20.82 | $20.38 | 20,319 |
| 2023-02-13 | $21.00 | $21.16 | $20.60 | $21.00 | $20.56 | 32,111 |
| 2023-02-10 | $20.77 | $20.85 | $20.50 | $20.85 | $20.41 | 6,924 |
| 2023-02-09 | $20.73 | $20.90 | $20.47 | $20.76 | $20.33 | 24,097 |
| 2023-02-08 | $20.88 | $20.89 | $20.51 | $20.73 | $20.30 | 13,019 |
| 2023-02-07 | $20.70 | $20.88 | $20.55 | $20.88 | $20.44 | 29,075 |
| 2023-02-06 | $20.50 | $20.74 | $20.45 | $20.45 | $20.02 | 12,407 |
| 2023-02-03 | $20.45 | $21.04 | $20.45 | $20.76 | $20.33 | 19,257 |
| 2023-02-02 | $20.46 | $20.93 | $20.44 | $20.93 | $20.49 | 20,358 |
| 2023-02-01 | $20.25 | $20.48 | $20.15 | $20.33 | $19.91 | 24,154 |
| 2023-01-31 | $19.51 | $20.47 | $19.51 | $20.18 | $19.76 | 22,703 |
| 2023-01-30 | $19.50 | $19.79 | $19.41 | $19.52 | $19.11 | 18,654 |
| 2023-01-27 | $19.58 | $19.79 | $19.38 | $19.41 | $19.00 | 15,299 |
| 2023-01-26 | $18.94 | $19.60 | $18.94 | $19.57 | $19.16 | 7,141 |
| 2023-01-25 | $18.88 | $18.95 | $18.70 | $18.93 | $18.53 | 19,706 |
| 2023-01-24 | $19.15 | $19.22 | $18.64 | $18.81 | $18.42 | 29,873 |
| 2023-01-23 | $18.76 | $19.28 | $18.76 | $19.10 | $18.70 | 31,963 |
| 2023-01-20 | $18.87 | $19.00 | $18.76 | $18.76 | $18.37 | 23,751 |
| 2023-01-19 | $18.56 | $18.91 | $18.56 | $18.87 | $18.48 | 5,860 |
| 2023-01-18 | $18.73 | $19.00 | $18.64 | $18.90 | $18.50 | 25,799 |
| 2023-01-17 | $18.25 | $18.63 | $18.25 | $18.63 | $18.24 | 18,346 |
| 2023-01-13 | $17.74 | $18.38 | $17.74 | $18.38 | $18.00 | 7,987 |
| 2023-01-12 | $17.88 | $18.00 | $17.72 | $17.74 | $17.37 | 27,296 |
| 2023-01-11 | $17.45 | $17.76 | $17.45 | $17.76 | $17.39 | 16,545 |
| 2023-01-10 | $17.70 | $17.82 | $17.43 | $17.50 | $17.13 | 24,879 |
| 2023-01-09 | $18.41 | $18.53 | $17.53 | $17.78 | $17.41 | 28,054 |
| 2023-01-06 | $18.01 | $18.46 | $17.89 | $18.25 | $17.87 | 45,397 |
| 2023-01-05 | $17.60 | $17.99 | $17.57 | $17.99 | $17.61 | 27,397 |
| 2023-01-04 | $16.78 | $17.65 | $16.78 | $17.58 | $17.21 | 38,021 |
| 2023-01-03 | $16.73 | $16.93 | $16.00 | $16.87 | $16.52 | 31,924 |
| 2022-12-30 | $14.96 | $16.07 | $14.96 | $15.83 | $15.50 | 191,761 |
| 2022-12-29 | $14.94 | $15.15 | $14.70 | $14.88 | $14.57 | 60,982 |
| 2022-12-28 | $15.10 | $15.34 | $14.91 | $14.91 | $14.60 | 37,174 |
| 2022-12-27 | $15.44 | $15.45 | $14.93 | $15.09 | $14.77 | 44,737 |
| 2022-12-23 | $15.14 | $15.48 | $14.94 | $15.45 | $15.13 | 34,731 |
| 2022-12-22 | $15.59 | $15.68 | $15.20 | $15.39 | $15.07 | 31,804 |
| 2022-12-21 | $15.68 | $15.76 | $15.62 | $15.71 | $15.38 | 18,109 |
| 2022-12-20 | $15.93 | $15.93 | $15.57 | $15.74 | $15.41 | 35,937 |
| 2022-12-19 | $16.04 | $16.17 | $15.79 | $15.95 | $15.62 | 30,761 |
| 2022-12-16 | $15.85 | $16.14 | $15.83 | $16.14 | $16.14 | 18,790 |
| 2022-12-15 | $16.27 | $16.49 | $15.96 | $16.06 | $16.06 | 32,058 |
| 2022-12-14 | $16.38 | $16.64 | $16.34 | $16.36 | $16.36 | 25,956 |
| 2022-12-13 | $16.86 | $16.97 | $16.34 | $16.45 | $16.45 | 43,804 |
| 2022-12-12 | $16.85 | $17.04 | $16.70 | $16.71 | $16.71 | 15,193 |
| 2022-12-09 | $16.90 | $17.00 | $16.76 | $16.86 | $16.86 | 15,618 |
| 2022-12-08 | $17.22 | $17.22 | $16.92 | $16.97 | $16.97 | 23,072 |
| 2022-12-07 | $17.17 | $17.46 | $17.00 | $17.09 | $17.09 | 24,753 |
| 2022-12-06 | $17.50 | $17.50 | $17.14 | $17.22 | $17.22 | 28,281 |
| 2022-12-05 | $18.14 | $18.15 | $17.43 | $17.63 | $17.63 | 26,033 |
| 2022-12-02 | $17.67 | $18.18 | $17.67 | $18.14 | $18.14 | 38,079 |
| 2022-12-01 | $17.17 | $17.95 | $16.91 | $17.83 | $17.83 | 44,811 |
| 2022-11-30 | $16.78 | $17.24 | $16.45 | $17.08 | $17.08 | 74,638 |
| 2022-11-29 | $16.90 | $17.00 | $16.77 | $16.97 | $16.58 | 44,518 |
| 2022-11-28 | $17.04 | $17.25 | $16.81 | $16.93 | $16.54 | 49,522 |
| 2022-11-25 | $16.97 | $17.18 | $16.97 | $17.12 | $16.72 | 42,453 |
| 2022-11-23 | $16.76 | $16.97 | $16.67 | $16.97 | $16.58 | 34,271 |
| 2022-11-22 | $16.95 | $16.95 | $16.61 | $16.76 | $16.37 | 40,731 |
| 2022-11-21 | $16.67 | $16.99 | $16.60 | $16.88 | $16.49 | 89,388 |
| 2022-11-18 | $16.56 | $16.67 | $16.10 | $16.67 | $16.28 | 43,820 |
| 2022-11-17 | $16.46 | $16.66 | $16.28 | $16.41 | $16.03 | 32,553 |
| 2022-11-16 | $16.67 | $16.70 | $16.46 | $16.69 | $16.30 | 36,273 |
| 2022-11-15 | $16.68 | $16.76 | $16.62 | $16.76 | $16.37 | 30,795 |
| 2022-11-14 | $16.84 | $16.95 | $16.45 | $16.52 | $16.14 | 52,787 |
| 2022-11-11 | $17.23 | $17.23 | $16.62 | $16.88 | $16.49 | 43,316 |
| 2022-11-10 | $16.71 | $17.25 | $16.70 | $17.23 | $16.83 | 51,532 |
| 2022-11-09 | $16.64 | $16.87 | $16.40 | $16.66 | $16.27 | 25,213 |
| 2022-11-08 | $16.35 | $16.67 | $16.35 | $16.65 | $16.26 | 53,389 |
| 2022-11-07 | $16.39 | $16.40 | $16.25 | $16.35 | $15.97 | 94,911 |
| 2022-11-04 | $16.30 | $16.39 | $16.20 | $16.33 | $15.95 | 16,182 |
| 2022-11-03 | $16.50 | $16.50 | $16.25 | $16.32 | $15.94 | 11,121 |
| 2022-11-02 | $16.78 | $16.80 | $16.38 | $16.75 | $16.36 | 20,403 |
| 2022-11-01 | $16.86 | $16.86 | $16.46 | $16.62 | $16.23 | 12,909 |
| 2022-10-31 | $16.34 | $16.77 | $16.20 | $16.65 | $16.26 | 24,683 |
| 2022-10-28 | $16.24 | $16.34 | $16.05 | $16.34 | $15.96 | 21,369 |
| 2022-10-27 | $16.20 | $16.31 | $15.99 | $16.20 | $15.82 | 81,646 |
| 2022-10-26 | $15.81 | $16.17 | $15.81 | $16.07 | $15.70 | 58,840 |
| 2022-10-25 | $15.80 | $16.00 | $15.65 | $15.94 | $15.57 | 84,394 |
| 2022-10-24 | $15.62 | $15.92 | $15.54 | $15.79 | $15.42 | 73,639 |
| 2022-10-21 | $16.16 | $16.18 | $15.55 | $15.62 | $15.26 | 36,344 |
| 2022-10-20 | $16.25 | $16.35 | $16.17 | $16.22 | $15.84 | 43,070 |
| 2022-10-19 | $16.45 | $16.46 | $16.21 | $16.30 | $15.92 | 36,077 |
| 2022-10-18 | $16.68 | $16.68 | $16.44 | $16.50 | $16.12 | 11,154 |
| 2022-10-17 | $16.64 | $16.65 | $16.25 | $16.43 | $16.05 | 42,953 |
| 2022-10-14 | $16.78 | $16.78 | $16.35 | $16.43 | $16.05 | 24,630 |
| 2022-10-13 | $16.68 | $16.68 | $16.37 | $16.66 | $16.27 | 41,355 |
| 2022-10-12 | $17.00 | $17.00 | $16.75 | $16.78 | $16.39 | 21,385 |
| 2022-10-11 | $17.60 | $17.60 | $16.95 | $17.00 | $16.61 | 17,874 |
| 2022-10-10 | $17.85 | $17.86 | $17.32 | $17.46 | $17.05 | 10,514 |
| 2022-10-07 | $18.01 | $18.05 | $17.80 | $17.82 | $17.82 | 12,608 |
| 2022-10-06 | $18.41 | $18.41 | $18.01 | $18.16 | $18.16 | 22,843 |
| 2022-10-05 | $18.42 | $18.60 | $18.15 | $18.30 | $18.30 | 38,187 |
| 2022-10-04 | $18.43 | $18.76 | $18.32 | $18.43 | $18.43 | 16,265 |
| 2022-10-03 | $18.74 | $18.74 | $18.26 | $18.30 | $18.30 | 51,165 |
| 2022-09-30 | $18.60 | $19.23 | $18.52 | $18.97 | $18.97 | 56,832 |
| 2022-09-29 | $19.10 | $19.10 | $18.57 | $18.63 | $18.63 | 25,956 |
| 2022-09-28 | $19.00 | $19.28 | $18.84 | $19.07 | $19.07 | 50,557 |
| 2022-09-27 | $19.05 | $19.10 | $18.85 | $19.09 | $19.09 | 34,794 |
| 2022-09-26 | $19.42 | $19.42 | $18.98 | $19.05 | $19.05 | 15,463 |
| 2022-09-23 | $19.56 | $19.59 | $19.27 | $19.30 | $19.30 | 13,944 |
| 2022-09-22 | $19.70 | $19.77 | $19.54 | $19.57 | $19.57 | 6,325 |
| 2022-09-21 | $19.46 | $20.01 | $19.45 | $19.72 | $19.72 | 13,788 |
| 2022-09-20 | $19.70 | $19.71 | $19.26 | $19.38 | $19.38 | 13,489 |
| 2022-09-19 | $19.65 | $19.91 | $19.63 | $19.75 | $19.75 | 10,183 |
| 2022-09-16 | $19.75 | $19.79 | $19.60 | $19.79 | $19.79 | 16,390 |
| 2022-09-15 | $19.81 | $19.91 | $19.79 | $19.79 | $19.79 | 8,422 |
| 2022-09-14 | $19.82 | $19.97 | $19.76 | $19.82 | $19.82 | 11,996 |
| 2022-09-13 | $20.09 | $20.09 | $19.81 | $19.90 | $19.90 | 39,119 |
| 2022-09-12 | $20.20 | $20.34 | $20.10 | $20.21 | $20.21 | 13,116 |
| 2022-09-09 | $20.15 | $20.49 | $20.10 | $20.23 | $20.23 | 18,441 |
| 2022-09-08 | $20.15 | $20.51 | $20.10 | $20.10 | $20.10 | 11,291 |
| 2022-09-07 | $19.95 | $20.50 | $19.95 | $20.25 | $20.25 | 16,136 |
| 2022-09-06 | $20.38 | $20.38 | $20.00 | $20.00 | $20.00 | 7,303 |
| 2022-09-02 | $20.36 | $20.60 | $20.31 | $20.48 | $20.48 | 4,054 |
| 2022-09-01 | $20.43 | $20.87 | $20.15 | $20.43 | $20.43 | 21,909 |
| 2022-08-31 | $20.45 | $20.78 | $20.25 | $20.40 | $20.40 | 16,522 |
| 2022-08-30 | $21.16 | $21.20 | $20.70 | $20.86 | $20.45 | 11,305 |
| 2022-08-29 | $21.41 | $21.41 | $21.12 | $21.16 | $20.75 | 4,007 |
| 2022-08-26 | $21.24 | $21.54 | $21.00 | $21.24 | $20.82 | 5,316 |
| 2022-08-25 | $21.46 | $21.46 | $21.22 | $21.34 | $20.92 | 8,586 |
| 2022-08-24 | $21.22 | $21.43 | $20.96 | $21.06 | $20.65 | 5,894 |
| 2022-08-23 | $21.43 | $21.51 | $20.51 | $20.84 | $20.43 | 13,333 |
| 2022-08-22 | $21.52 | $21.52 | $21.29 | $21.29 | $20.87 | 8,433 |
| 2022-08-19 | $21.99 | $21.99 | $21.47 | $21.67 | $21.25 | 18,643 |
| 2022-08-18 | $22.40 | $22.40 | $21.92 | $22.09 | $21.66 | 13,466 |
| 2022-08-17 | $23.05 | $23.21 | $22.29 | $22.35 | $21.91 | 14,115 |
| 2022-08-16 | $23.11 | $23.26 | $22.99 | $23.04 | $22.59 | 6,622 |
| 2022-08-15 | $23.22 | $23.27 | $23.11 | $23.20 | $22.75 | 14,528 |
| 2022-08-12 | $23.00 | $23.20 | $22.90 | $23.19 | $22.74 | 9,534 |
| 2022-08-11 | $23.02 | $23.18 | $23.00 | $23.04 | $22.59 | 9,930 |
| 2022-08-10 | $22.74 | $23.12 | $22.70 | $22.95 | $22.50 | 5,538 |
| 2022-08-09 | $22.85 | $22.85 | $22.40 | $22.65 | $22.21 | 4,645 |
| 2022-08-08 | $23.19 | $23.19 | $22.69 | $22.76 | $22.32 | 6,007 |
| 2022-08-05 | $23.26 | $23.26 | $22.63 | $22.63 | $22.19 | 6,115 |
| 2022-08-04 | $22.92 | $23.36 | $22.75 | $23.36 | $22.90 | 8,667 |
| 2022-08-03 | $23.14 | $23.14 | $22.68 | $23.14 | $22.69 | 14,389 |
| 2022-08-02 | $22.47 | $23.25 | $22.47 | $22.99 | $22.54 | 35,499 |
| 2022-08-01 | $22.29 | $22.50 | $22.29 | $22.49 | $22.05 | 14,977 |
| 2022-07-29 | $21.29 | $22.47 | $21.29 | $22.47 | $22.03 | 16,049 |
| 2022-07-28 | $21.40 | $21.44 | $21.21 | $21.32 | $20.90 | 8,881 |
| 2022-07-27 | $21.22 | $21.27 | $21.12 | $21.27 | $20.85 | 7,198 |
| 2022-07-26 | $21.25 | $21.30 | $21.11 | $21.18 | $20.77 | 9,131 |
| 2022-07-25 | $21.00 | $21.17 | $20.83 | $21.10 | $20.69 | 3,665 |
| 2022-07-22 | $20.92 | $21.06 | $20.92 | $21.00 | $20.59 | 3,139 |
| 2022-07-21 | $21.07 | $21.08 | $20.86 | $21.08 | $20.67 | 2,665 |
| 2022-07-20 | $20.85 | $21.00 | $20.82 | $20.97 | $20.56 | 10,752 |
| 2022-07-19 | $20.76 | $20.97 | $20.76 | $20.76 | $20.35 | 4,655 |
| 2022-07-18 | $20.59 | $20.84 | $20.59 | $20.74 | $20.33 | 4,716 |
| 2022-07-15 | $20.70 | $20.70 | $20.41 | $20.50 | $20.10 | 8,267 |
| 2022-07-14 | $20.59 | $20.68 | $20.49 | $20.68 | $20.28 | 1,141 |
| 2022-07-13 | $20.17 | $20.63 | $20.16 | $20.55 | $20.15 | 11,491 |
| 2022-07-12 | $20.21 | $20.40 | $20.21 | $20.26 | $19.86 | 2,975 |
| 2022-07-11 | $20.38 | $20.38 | $20.26 | $20.27 | $19.87 | 2,072 |
| 2022-07-08 | $20.48 | $20.48 | $20.25 | $20.27 | $19.87 | 3,808 |
| 2022-07-07 | $20.30 | $20.40 | $20.17 | $20.17 | $19.78 | 8,017 |
| 2022-07-06 | $20.30 | $20.30 | $20.26 | $20.30 | $19.90 | 2,721 |
| 2022-07-05 | $20.15 | $20.30 | $20.15 | $20.28 | $19.88 | 6,159 |
| 2022-07-01 | $20.13 | $20.32 | $20.04 | $20.15 | $19.76 | 6,589 |
| 2022-06-30 | $20.09 | $20.39 | $19.94 | $19.95 | $19.56 | 22,943 |
| 2022-06-29 | $20.22 | $20.31 | $20.19 | $20.28 | $19.88 | 6,231 |
| 2022-06-28 | $20.13 | $20.27 | $19.97 | $20.19 | $19.80 | 5,220 |
| 2022-06-27 | $20.25 | $20.29 | $20.08 | $20.19 | $19.79 | 8,399 |
| 2022-06-24 | $20.05 | $20.20 | $19.98 | $20.08 | $19.69 | 4,893 |
| 2022-06-23 | $19.80 | $20.06 | $19.80 | $20.06 | $19.67 | 9,557 |
| 2022-06-22 | $20.21 | $20.62 | $19.59 | $19.79 | $19.40 | 17,836 |
| 2022-06-21 | $20.80 | $21.25 | $20.18 | $20.20 | $19.81 | 27,086 |
| 2022-06-17 | $20.99 | $21.00 | $20.62 | $20.95 | $20.54 | 7,037 |
| 2022-06-16 | $20.05 | $20.83 | $20.05 | $20.83 | $20.42 | 8,401 |
| 2022-06-15 | $21.00 | $21.07 | $20.86 | $21.07 | $20.66 | 3,497 |
| 2022-06-14 | $20.80 | $21.14 | $20.68 | $20.74 | $20.34 | 14,465 |
| 2022-06-13 | $21.00 | $21.00 | $20.50 | $20.81 | $20.40 | 16,181 |
| 2022-06-10 | $21.50 | $21.50 | $21.05 | $21.23 | $20.82 | 12,440 |
| 2022-06-09 | $21.68 | $21.84 | $21.44 | $21.58 | $21.16 | 7,508 |
| 2022-06-08 | $21.94 | $22.05 | $21.85 | $21.85 | $21.42 | 15,129 |
| 2022-06-07 | $21.98 | $22.15 | $21.87 | $22.05 | $21.62 | 6,803 |
| 2022-06-06 | $22.20 | $22.20 | $22.05 | $22.05 | $21.62 | 1,844 |
| 2022-06-03 | $22.04 | $22.22 | $21.86 | $22.10 | $21.67 | 13,943 |
| 2022-06-02 | $22.45 | $22.45 | $22.01 | $22.15 | $21.72 | 12,076 |
| 2022-06-01 | $21.94 | $22.33 | $21.92 | $22.15 | $21.72 | 13,738 |
| 2022-05-31 | $22.12 | $22.12 | $21.95 | $21.98 | $21.55 | 7,005 |
| 2022-05-27 | $22.00 | $22.50 | $21.87 | $22.17 | $21.34 | 13,023 |
| 2022-05-26 | $21.08 | $22.00 | $21.08 | $22.00 | $21.18 | 9,292 |
| 2022-05-25 | $20.83 | $21.21 | $20.83 | $21.21 | $20.42 | 8,855 |
| 2022-05-24 | $20.78 | $20.78 | $20.53 | $20.75 | $19.98 | 4,603 |
| 2022-05-23 | $20.68 | $20.85 | $20.61 | $20.77 | $19.99 | 9,935 |
| 2022-05-20 | $20.75 | $20.89 | $20.57 | $20.70 | $19.93 | 19,607 |
| 2022-05-19 | $20.74 | $20.77 | $20.53 | $20.56 | $19.79 | 16,302 |
| 2022-05-18 | $21.21 | $21.21 | $20.53 | $20.63 | $19.86 | 23,598 |
| 2022-05-17 | $21.50 | $21.52 | $21.21 | $21.21 | $20.42 | 10,971 |
| 2022-05-16 | $21.40 | $21.41 | $21.20 | $21.37 | $20.57 | 6,395 |
| 2022-05-13 | $21.42 | $21.74 | $21.16 | $21.18 | $20.39 | 17,439 |
| 2022-05-12 | $21.09 | $21.45 | $20.90 | $21.30 | $20.51 | 41,221 |
| 2022-05-11 | $21.27 | $21.45 | $21.12 | $21.16 | $20.37 | 13,375 |
| 2022-05-10 | $21.31 | $21.43 | $20.83 | $21.17 | $20.38 | 20,176 |
| 2022-05-09 | $21.65 | $21.65 | $21.10 | $21.10 | $20.31 | 12,253 |
| 2022-05-06 | $21.65 | $21.78 | $21.47 | $21.55 | $20.75 | 8,369 |
| 2022-05-05 | $21.48 | $21.98 | $21.48 | $21.71 | $20.90 | 8,291 |
| 2022-05-04 | $21.63 | $22.06 | $21.53 | $22.06 | $21.24 | 3,933 |
| 2022-05-03 | $21.61 | $21.66 | $21.50 | $21.51 | $20.71 | 12,435 |
| 2022-05-02 | $21.85 | $21.85 | $21.38 | $21.52 | $20.72 | 14,512 |
| 2022-04-29 | $21.42 | $21.99 | $21.20 | $21.94 | $21.12 | 37,594 |
| 2022-04-28 | $21.30 | $21.69 | $21.03 | $21.15 | $20.36 | 14,399 |
| 2022-04-27 | $21.57 | $21.57 | $21.00 | $21.11 | $20.32 | 10,180 |
| 2022-04-26 | $21.63 | $21.63 | $21.40 | $21.45 | $20.65 | 14,098 |
| 2022-04-25 | $21.58 | $21.68 | $21.50 | $21.53 | $20.72 | 18,807 |
| 2022-04-22 | $21.41 | $21.54 | $21.40 | $21.42 | $20.62 | 14,587 |
| 2022-04-21 | $21.49 | $21.57 | $21.40 | $21.40 | $20.60 | 16,586 |
| 2022-04-20 | $21.29 | $21.61 | $21.29 | $21.41 | $20.61 | 13,428 |
| 2022-04-19 | $21.18 | $21.38 | $21.18 | $21.25 | $20.46 | 7,218 |
| 2022-04-18 | $21.10 | $21.39 | $21.02 | $21.31 | $20.51 | 31,034 |
| 2022-04-14 | $20.85 | $21.18 | $20.85 | $21.10 | $20.31 | 11,930 |
| 2022-04-13 | $21.07 | $21.17 | $20.85 | $21.13 | $20.34 | 21,253 |
| 2022-04-12 | $21.02 | $21.25 | $20.75 | $20.99 | $20.21 | 25,935 |
| 2022-04-11 | $21.09 | $21.18 | $20.81 | $20.85 | $20.07 | 18,364 |
| 2022-04-08 | $20.92 | $21.32 | $20.80 | $21.12 | $20.33 | 27,429 |
| 2022-04-07 | $20.42 | $20.99 | $20.05 | $20.98 | $20.19 | 41,360 |
| 2022-04-06 | $20.30 | $20.56 | $19.83 | $20.39 | $19.63 | 24,498 |
| 2022-04-05 | $20.78 | $20.78 | $20.28 | $20.39 | $19.63 | 46,630 |
| 2022-04-04 | $21.10 | $21.12 | $20.58 | $20.81 | $20.03 | 32,066 |
| 2022-04-01 | $21.37 | $21.41 | $20.88 | $21.10 | $20.31 | 34,478 |
| 2022-03-31 | $22.00 | $22.11 | $21.27 | $21.28 | $20.49 | 129,447 |
| 2022-03-30 | $21.85 | $22.12 | $21.67 | $21.95 | $21.13 | 14,079 |
| 2022-03-29 | $21.81 | $21.94 | $21.50 | $21.90 | $21.08 | 21,872 |
| 2022-03-28 | $22.22 | $22.23 | $21.50 | $21.80 | $20.99 | 17,573 |
| 2022-03-25 | $22.06 | $22.19 | $21.76 | $22.05 | $21.23 | 6,697 |
| 2022-03-24 | $22.18 | $22.26 | $22.01 | $22.08 | $21.26 | 11,228 |
| 2022-03-23 | $22.61 | $22.61 | $22.03 | $22.04 | $21.22 | 16,200 |
| 2022-03-22 | $22.62 | $22.62 | $22.38 | $22.50 | $21.66 | 8,459 |
| 2022-03-21 | $22.70 | $22.70 | $22.34 | $22.61 | $21.77 | 11,622 |
| 2022-03-18 | $22.42 | $22.75 | $22.40 | $22.73 | $21.88 | 12,236 |
| 2022-03-17 | $22.35 | $23.05 | $22.34 | $22.57 | $21.73 | 52,300 |
| 2022-03-16 | $22.36 | $22.53 | $22.19 | $22.52 | $21.68 | 12,253 |
| 2022-03-15 | $22.10 | $22.34 | $22.04 | $22.30 | $21.47 | 15,122 |
| 2022-03-14 | $22.76 | $22.76 | $22.00 | $22.04 | $21.22 | 16,776 |
| 2022-03-11 | $22.88 | $23.00 | $22.73 | $22.76 | $21.91 | 6,760 |
| 2022-03-10 | $23.07 | $23.08 | $22.60 | $22.87 | $22.02 | 10,567 |
| 2022-03-09 | $23.11 | $23.22 | $22.97 | $23.15 | $22.29 | 7,667 |
| 2022-03-08 | $23.36 | $23.36 | $22.85 | $23.03 | $22.17 | 9,338 |
| 2022-03-07 | $23.58 | $23.58 | $23.27 | $23.38 | $22.51 | 13,661 |
| 2022-03-04 | $24.10 | $24.10 | $23.60 | $23.70 | $22.82 | 3,312 |
| 2022-03-03 | $23.81 | $24.01 | $23.80 | $24.01 | $23.12 | 2,476 |
| 2022-03-02 | $23.83 | $23.88 | $23.83 | $23.85 | $22.96 | 3,730 |
| 2022-03-01 | $23.70 | $24.00 | $23.29 | $23.91 | $23.01 | 8,021 |
| 2022-02-28 | $24.21 | $24.21 | $23.51 | $23.75 | $22.86 | 11,443 |
| 2022-02-25 | $23.95 | $24.25 | $23.95 | $24.15 | $22.85 | 7,878 |
| 2022-02-24 | $24.15 | $24.43 | $23.75 | $23.82 | $22.55 | 13,026 |
| 2022-02-23 | $24.51 | $24.64 | $24.06 | $24.40 | $23.09 | 8,542 |
| 2022-02-22 | $24.30 | $24.62 | $24.15 | $24.36 | $23.06 | 9,902 |
| 2022-02-18 | $24.29 | $24.54 | $24.29 | $24.50 | $23.19 | 6,111 |
| 2022-02-17 | $24.50 | $24.50 | $24.36 | $24.43 | $23.12 | 6,749 |
| 2022-02-16 | $24.34 | $24.46 | $24.31 | $24.44 | $23.13 | 4,658 |
| 2022-02-15 | $24.20 | $24.34 | $24.14 | $24.23 | $22.93 | 6,646 |
| 2022-02-14 | $24.15 | $24.15 | $24.00 | $24.09 | $22.80 | 16,358 |
| 2022-02-11 | $24.34 | $24.34 | $24.12 | $24.17 | $22.88 | 6,678 |
| 2022-02-10 | $24.26 | $24.26 | $24.09 | $24.10 | $22.81 | 10,644 |
| 2022-02-09 | $24.43 | $24.46 | $24.06 | $24.25 | $22.95 | 11,098 |
| 2022-02-08 | $24.54 | $24.54 | $24.01 | $24.44 | $23.13 | 7,764 |
| 2022-02-07 | $24.65 | $24.68 | $24.40 | $24.40 | $23.09 | 8,265 |
| 2022-02-04 | $24.50 | $24.63 | $24.50 | $24.63 | $23.31 | 7,711 |
| 2022-02-03 | $24.40 | $24.55 | $24.26 | $24.38 | $23.08 | 6,834 |
| 2022-02-02 | $24.79 | $24.79 | $24.42 | $24.43 | $23.12 | 9,480 |
| 2022-02-01 | $24.59 | $24.84 | $24.57 | $24.76 | $23.44 | 3,585 |
| 2022-01-31 | $24.44 | $24.76 | $24.44 | $24.50 | $23.19 | 12,182 |
| 2022-01-28 | $24.58 | $24.58 | $24.27 | $24.44 | $23.13 | 12,895 |
| 2022-01-27 | $25.01 | $25.01 | $24.53 | $24.57 | $23.26 | 19,801 |
| 2022-01-26 | $25.15 | $25.15 | $24.86 | $24.87 | $23.53 | 22,675 |
| 2022-01-25 | $24.96 | $25.13 | $24.93 | $25.07 | $23.73 | 7,805 |
| 2022-01-24 | $25.00 | $25.05 | $24.65 | $24.97 | $23.64 | 33,036 |
| 2022-01-21 | $25.01 | $25.17 | $25.01 | $25.06 | $23.72 | 10,354 |
| 2022-01-20 | $25.14 | $25.18 | $25.05 | $25.11 | $23.77 | 13,829 |
| 2022-01-19 | $25.00 | $25.15 | $25.00 | $25.01 | $23.67 | 12,376 |
| 2022-01-18 | $25.30 | $25.30 | $25.09 | $25.10 | $23.76 | 12,512 |
| 2022-01-14 | $25.25 | $25.32 | $25.12 | $25.12 | $23.78 | 6,771 |
| 2022-01-13 | $25.29 | $25.40 | $25.20 | $25.21 | $23.86 | 6,336 |
| 2022-01-12 | $25.39 | $25.40 | $25.21 | $25.21 | $23.86 | 10,671 |
| 2022-01-11 | $25.34 | $25.40 | $25.20 | $25.40 | $24.04 | 6,385 |
| 2022-01-10 | $25.39 | $25.39 | $25.10 | $25.33 | $23.97 | 16,044 |
| 2022-01-07 | $25.41 | $25.41 | $25.31 | $25.40 | $24.04 | 1,751 |
| 2022-01-06 | $25.38 | $25.38 | $25.18 | $25.36 | $24.00 | 15,957 |
| 2022-01-05 | $25.28 | $25.52 | $25.18 | $25.18 | $23.83 | 21,995 |
| 2022-01-04 | $25.45 | $25.45 | $25.23 | $25.28 | $23.93 | 6,989 |
| 2022-01-03 | $25.55 | $25.55 | $25.14 | $25.45 | $24.09 | 26,498 |
| 2021-12-31 | $25.43 | $25.55 | $25.42 | $25.44 | $24.08 | 4,949 |
| 2021-12-30 | $25.35 | $25.45 | $25.31 | $25.43 | $24.07 | 4,941 |
| 2021-12-29 | $25.20 | $25.31 | $25.20 | $25.27 | $23.92 | 3,830 |
| 2021-12-28 | $25.30 | $25.39 | $25.18 | $25.18 | $23.83 | 14,530 |
| 2021-12-27 | $25.30 | $25.32 | $25.29 | $25.29 | $23.93 | 1,892 |
| 2021-12-23 | $25.43 | $25.43 | $25.32 | $25.33 | $23.97 | 2,219 |
| 2021-12-22 | $25.29 | $25.40 | $25.19 | $25.22 | $23.87 | 9,428 |
| 2021-12-21 | $25.29 | $25.29 | $25.15 | $25.23 | $23.88 | 1,997 |
| 2021-12-20 | $25.08 | $25.25 | $25.08 | $25.21 | $23.86 | 5,560 |
| 2021-12-17 | $25.40 | $25.40 | $25.24 | $25.24 | $23.89 | 4,614 |
| 2021-12-16 | $25.28 | $25.39 | $25.20 | $25.39 | $24.03 | 9,428 |
| 2021-12-15 | $25.17 | $25.17 | $25.08 | $25.12 | $23.78 | 4,324 |
| 2021-12-14 | $25.15 | $25.20 | $25.08 | $25.08 | $23.73 | 6,855 |
| 2021-12-13 | $25.25 | $25.25 | $25.09 | $25.15 | $23.80 | 2,925 |
| 2021-12-10 | $25.20 | $25.20 | $25.07 | $25.07 | $23.73 | 8,197 |
| 2021-12-09 | $25.29 | $25.30 | $25.11 | $25.11 | $23.77 | 12,600 |
| 2021-12-08 | $25.40 | $25.40 | $25.17 | $25.21 | $23.86 | 6,961 |
| 2021-12-07 | $25.42 | $25.49 | $25.26 | $25.30 | $23.95 | 12,172 |
| 2021-12-06 | $25.30 | $25.30 | $25.28 | $25.30 | $23.95 | 1,337 |
| 2021-12-03 | $25.29 | $25.44 | $25.26 | $25.26 | $23.91 | 6,355 |
| 2021-12-02 | $25.28 | $25.29 | $25.23 | $25.27 | $23.92 | 5,411 |
| 2021-12-01 | $25.23 | $25.45 | $25.12 | $25.15 | $23.80 | 13,893 |
| 2021-11-30 | $25.38 | $25.38 | $25.23 | $25.23 | $23.88 | 8,978 |
| 2021-11-29 | $25.40 | $25.79 | $25.40 | $25.73 | $23.97 | 6,446 |
| 2021-11-26 | $25.58 | $25.59 | $25.40 | $25.40 | $23.66 | 2,469 |
| 2021-11-24 | $25.55 | $25.58 | $25.45 | $25.58 | $23.83 | 12,950 |
| 2021-11-23 | $25.48 | $25.50 | $25.48 | $25.50 | $23.75 | 1,998 |
| 2021-11-22 | $25.56 | $25.85 | $25.50 | $25.54 | $23.79 | 11,076 |
| 2021-11-19 | $25.57 | $25.58 | $25.32 | $25.54 | $23.79 | 12,663 |
| 2021-11-18 | $25.53 | $25.58 | $25.32 | $25.46 | $23.72 | 19,133 |
| 2021-11-17 | $25.58 | $25.62 | $25.58 | $25.60 | $23.85 | 6,492 |
| 2021-11-16 | $25.56 | $25.65 | $25.50 | $25.52 | $23.77 | 5,565 |
| 2021-11-15 | $25.56 | $25.68 | $25.55 | $25.60 | $23.85 | 10,160 |
| 2021-11-12 | $25.52 | $25.79 | $25.52 | $25.73 | $23.97 | 6,176 |
| 2021-11-11 | $25.67 | $25.76 | $25.67 | $25.71 | $23.95 | 1,047 |
| 2021-11-10 | $25.87 | $25.87 | $25.55 | $25.79 | $24.02 | 6,839 |
| 2021-11-09 | $25.76 | $25.83 | $25.76 | $25.82 | $24.06 | 3,991 |
| 2021-11-08 | $25.80 | $25.88 | $25.78 | $25.83 | $24.06 | 5,045 |
| 2021-11-05 | $25.83 | $25.97 | $25.74 | $25.83 | $24.06 | 11,014 |
| 2021-11-04 | $25.78 | $25.88 | $25.78 | $25.82 | $24.05 | 10,416 |
| 2021-11-03 | $25.60 | $25.76 | $25.60 | $25.72 | $23.96 | 15,262 |
| 2021-11-02 | $25.79 | $25.79 | $25.66 | $25.70 | $23.94 | 3,348 |
| 2021-11-01 | $25.66 | $25.74 | $25.66 | $25.74 | $23.98 | 2,862 |
| 2021-10-29 | $25.59 | $25.80 | $25.59 | $25.71 | $23.95 | 5,396 |
| 2021-10-28 | $25.66 | $25.70 | $25.63 | $25.65 | $23.89 | 3,031 |
| 2021-10-27 | $25.61 | $25.69 | $25.61 | $25.69 | $23.93 | 1,817 |
| 2021-10-26 | $25.65 | $25.67 | $25.53 | $25.64 | $23.88 | 25,413 |
| 2021-10-25 | $25.58 | $25.70 | $25.58 | $25.70 | $23.94 | 6,922 |
| 2021-10-22 | $25.73 | $25.76 | $25.59 | $25.59 | $23.83 | 4,919 |
| 2021-10-21 | $25.68 | $25.79 | $25.55 | $25.73 | $23.97 | 3,384 |
| 2021-10-20 | $25.67 | $25.82 | $25.64 | $25.82 | $24.05 | 7,315 |
| 2021-10-19 | $25.56 | $25.59 | $25.49 | $25.55 | $23.80 | 7,334 |
| 2021-10-18 | $25.48 | $25.57 | $25.40 | $25.56 | $23.81 | 5,405 |
| 2021-10-15 | $25.62 | $25.62 | $25.32 | $25.45 | $23.71 | 16,580 |
| 2021-10-14 | $25.43 | $25.60 | $25.39 | $25.50 | $23.75 | 45,584 |
| 2021-10-13 | $25.16 | $25.42 | $25.16 | $25.25 | $23.52 | 38,228 |
| 2021-10-12 | $25.20 | $25.33 | $25.15 | $25.30 | $23.57 | 12,974 |
| 2021-10-11 | $25.28 | $25.41 | $25.11 | $25.11 | $23.39 | 30,556 |
| 2021-10-08 | $25.10 | $25.20 | $25.07 | $25.20 | $23.47 | 3,962 |
| 2021-10-07 | $25.10 | $25.19 | $25.10 | $25.14 | $23.42 | 6,783 |
| 2021-10-06 | $25.00 | $25.20 | $25.00 | $25.20 | $23.47 | 17,426 |
| 2021-10-05 | $25.12 | $25.23 | $25.00 | $25.07 | $23.35 | 8,473 |
| 2021-10-04 | $25.25 | $25.30 | $25.05 | $25.15 | $23.43 | 8,966 |
| 2021-10-01 | $25.25 | $25.35 | $25.21 | $25.25 | $23.52 | 14,946 |
| 2021-09-30 | $25.29 | $25.43 | $25.20 | $25.25 | $23.52 | 247,715 |
| 2021-09-29 | $25.11 | $25.43 | $25.11 | $25.39 | $23.65 | 7,050 |
| 2021-09-28 | $25.16 | $25.27 | $25.02 | $25.27 | $23.54 | 11,032 |
| 2021-09-27 | $25.27 | $25.32 | $25.27 | $25.29 | $23.56 | 3,955 |
| 2021-09-24 | $25.17 | $25.34 | $25.15 | $25.34 | $23.60 | 28,110 |
| 2021-09-23 | $25.25 | $25.31 | $25.10 | $25.17 | $23.45 | 28,141 |
| 2021-09-22 | $25.00 | $25.19 | $25.00 | $25.19 | $23.46 | 12,537 |
| 2021-09-21 | $25.00 | $25.07 | $24.90 | $24.94 | $23.23 | 30,794 |
| 2021-09-20 | $25.05 | $25.09 | $24.80 | $24.94 | $23.23 | 19,377 |
| 2021-09-17 | $25.25 | $25.25 | $25.13 | $25.15 | $23.43 | 13,645 |
| 2021-09-16 | $25.10 | $25.25 | $25.10 | $25.20 | $23.47 | 12,645 |
| 2021-09-15 | $25.20 | $25.20 | $25.10 | $25.15 | $23.43 | 35,533 |
| 2021-09-14 | $25.21 | $25.26 | $25.15 | $25.18 | $23.45 | 18,039 |
| 2021-09-13 | $25.37 | $25.38 | $24.90 | $25.26 | $23.53 | 50,996 |
| 2021-09-10 | $25.82 | $25.89 | $24.56 | $25.34 | $23.60 | 56,517 |
| 2021-09-09 | $25.92 | $25.99 | $25.85 | $25.99 | $24.20 | 7,328 |
| 2021-09-08 | $26.08 | $26.10 | $25.86 | $26.07 | $24.28 | 12,640 |
| 2021-09-07 | $26.30 | $26.44 | $26.19 | $26.20 | $24.41 | 8,494 |
| 2021-09-03 | $26.32 | $26.53 | $26.32 | $26.45 | $24.64 | 9,104 |
| 2021-09-02 | $26.26 | $26.50 | $26.20 | $26.48 | $24.67 | 18,704 |
| 2021-09-01 | $26.22 | $26.48 | $26.14 | $26.43 | $24.62 | 4,393 |
| 2021-08-31 | $26.40 | $26.40 | $26.19 | $26.26 | $24.46 | 18,555 |
| 2021-08-30 | $26.53 | $26.53 | $26.29 | $26.52 | $24.33 | 6,438 |
| 2021-08-27 | $26.28 | $26.66 | $26.28 | $26.58 | $24.38 | 18,605 |
| 2021-08-26 | $26.16 | $26.26 | $26.16 | $26.20 | $24.03 | 755 |
| 2021-08-25 | $26.31 | $26.31 | $26.05 | $26.29 | $24.12 | 7,271 |
| 2021-08-24 | $26.04 | $26.37 | $26.00 | $26.31 | $24.13 | 32,874 |
| 2021-08-23 | $25.85 | $26.09 | $25.85 | $26.05 | $23.90 | 13,627 |
| 2021-08-20 | $25.61 | $25.89 | $25.61 | $25.89 | $23.75 | 27,949 |
| 2021-08-19 | $25.46 | $25.67 | $25.41 | $25.65 | $23.53 | 12,139 |
| 2021-08-18 | $25.44 | $25.65 | $25.40 | $25.51 | $23.40 | 16,129 |
| 2021-08-17 | $25.36 | $25.54 | $25.32 | $25.52 | $23.41 | 12,491 |
| 2021-08-16 | $25.60 | $25.60 | $25.35 | $25.38 | $23.28 | 32,611 |
| 2021-08-13 | $25.65 | $25.65 | $25.52 | $25.55 | $23.44 | 24,615 |
| 2021-08-12 | $25.49 | $25.72 | $25.48 | $25.72 | $23.59 | 4,514 |
| 2021-08-11 | $25.40 | $25.57 | $25.40 | $25.49 | $23.38 | 14,614 |
| 2021-08-10 | $25.59 | $25.59 | $25.34 | $25.37 | $23.27 | 18,138 |
| 2021-08-09 | $25.66 | $25.69 | $25.65 | $25.67 | $23.55 | 3,280 |
| 2021-08-06 | $25.73 | $25.79 | $25.64 | $25.68 | $23.56 | 5,992 |
| 2021-08-05 | $25.74 | $25.84 | $25.74 | $25.83 | $23.69 | 8,609 |
| 2021-08-04 | $25.60 | $25.80 | $25.59 | $25.77 | $23.64 | 7,642 |
| 2021-08-03 | $25.48 | $25.60 | $25.46 | $25.59 | $23.47 | 9,171 |
| 2021-08-02 | $25.40 | $25.60 | $25.35 | $25.50 | $23.39 | 37,026 |
| 2021-07-30 | $25.55 | $25.62 | $25.16 | $25.49 | $23.38 | 38,458 |
| 2021-07-29 | $25.68 | $25.81 | $25.61 | $25.73 | $23.60 | 26,525 |
| 2021-07-28 | $25.79 | $25.80 | $25.60 | $25.68 | $23.56 | 7,102 |
| 2021-07-27 | $25.90 | $25.90 | $25.60 | $25.79 | $23.66 | 18,156 |
| 2021-07-26 | $25.79 | $25.97 | $25.79 | $25.80 | $23.67 | 5,728 |
| 2021-07-23 | $25.91 | $25.97 | $25.86 | $25.86 | $23.72 | 5,895 |
| 2021-07-22 | $25.99 | $25.99 | $25.85 | $25.97 | $23.82 | 2,204 |
| 2021-07-21 | $25.65 | $25.97 | $25.65 | $25.91 | $23.77 | 8,196 |
| 2021-07-20 | $25.71 | $25.89 | $25.71 | $25.88 | $23.74 | 3,343 |
| 2021-07-19 | $25.80 | $25.80 | $25.69 | $25.74 | $23.62 | 9,094 |
| 2021-07-16 | $25.85 | $25.93 | $25.80 | $25.93 | $23.79 | 6,231 |
| 2021-07-15 | $26.00 | $26.06 | $25.78 | $25.78 | $23.65 | 6,733 |
| 2021-07-14 | $25.92 | $26.03 | $25.87 | $26.03 | $23.88 | 5,997 |
| 2021-07-13 | $25.99 | $26.01 | $25.91 | $25.94 | $23.79 | 6,248 |
| 2021-07-12 | $26.05 | $26.07 | $25.99 | $26.02 | $23.87 | 7,108 |
| 2021-07-09 | $25.90 | $26.09 | $25.90 | $26.01 | $23.86 | 4,281 |
| 2021-07-08 | $25.92 | $26.10 | $25.91 | $25.91 | $23.77 | 14,010 |
| 2021-07-07 | $25.93 | $26.09 | $25.93 | $26.09 | $23.93 | 13,846 |
| 2021-07-06 | $25.85 | $26.15 | $25.85 | $26.09 | $23.93 | 4,915 |
| 2021-07-02 | $26.02 | $26.07 | $25.85 | $25.85 | $23.71 | 10,262 |
| 2021-07-01 | $26.11 | $26.19 | $26.07 | $26.10 | $23.94 | 14,397 |
| 2021-06-30 | $25.94 | $26.21 | $25.94 | $26.12 | $23.96 | 22,918 |
| 2021-06-29 | $25.93 | $26.11 | $25.93 | $26.04 | $23.89 | 2,328 |
| 2021-06-28 | $26.10 | $26.14 | $25.75 | $26.06 | $23.90 | 32,354 |
| 2021-06-25 | $26.01 | $26.16 | $25.97 | $26.12 | $23.96 | 19,608 |
| 2021-06-24 | $26.04 | $26.04 | $25.93 | $26.00 | $23.85 | 13,597 |
| 2021-06-23 | $25.96 | $26.18 | $25.95 | $26.10 | $23.94 | 12,135 |
| 2021-06-22 | $25.93 | $26.10 | $25.93 | $26.07 | $23.91 | 7,506 |
| 2021-06-21 | $25.87 | $26.06 | $25.87 | $26.06 | $23.90 | 4,990 |
| 2021-06-18 | $26.07 | $26.11 | $25.97 | $26.00 | $23.85 | 19,065 |
| 2021-06-17 | $25.89 | $26.14 | $25.80 | $26.13 | $23.97 | 18,695 |
| 2021-06-16 | $25.90 | $25.90 | $25.80 | $25.90 | $23.76 | 8,354 |
| 2021-06-15 | $25.71 | $25.75 | $25.50 | $25.71 | $23.58 | 9,807 |
| 2021-06-14 | $25.92 | $26.03 | $25.67 | $25.90 | $23.76 | 6,501 |
| 2021-06-11 | $25.95 | $26.14 | $25.93 | $26.11 | $23.95 | 5,660 |
| 2021-06-10 | $25.95 | $26.01 | $25.90 | $25.98 | $23.83 | 8,382 |
| 2021-06-09 | $25.85 | $25.95 | $25.80 | $25.95 | $23.80 | 17,960 |
| 2021-06-08 | $25.71 | $25.87 | $25.71 | $25.87 | $23.73 | 3,591 |
| 2021-06-07 | $25.71 | $25.91 | $25.71 | $25.84 | $23.70 | 10,245 |
| 2021-06-04 | $25.80 | $25.85 | $25.63 | $25.77 | $23.64 | 12,755 |
| 2021-06-03 | $25.87 | $25.89 | $25.80 | $25.86 | $23.72 | 15,151 |
| 2021-06-02 | $25.67 | $25.94 | $25.67 | $25.94 | $23.79 | 17,340 |
| 2021-06-01 | $25.70 | $25.88 | $25.65 | $25.71 | $23.58 | 63,224 |
| 2021-05-28 | $25.79 | $26.31 | $25.77 | $26.25 | $24.08 | 30,011 |
| 2021-05-27 | $26.01 | $26.25 | $25.89 | $26.14 | $23.61 | 44,986 |
| 2021-05-26 | $25.73 | $26.04 | $25.55 | $26.04 | $23.52 | 20,985 |
| 2021-05-25 | $25.77 | $25.88 | $25.66 | $25.86 | $23.36 | 34,959 |
| 2021-05-24 | $25.63 | $25.77 | $25.63 | $25.74 | $23.25 | 21,812 |
| 2021-05-21 | $25.56 | $25.63 | $25.51 | $25.59 | $23.12 | 12,644 |
| 2021-05-20 | $25.64 | $25.65 | $25.55 | $25.59 | $23.12 | 15,105 |
| 2021-05-19 | $25.59 | $25.65 | $25.51 | $25.59 | $23.12 | 10,299 |
| 2021-05-18 | $25.64 | $25.64 | $25.54 | $25.64 | $23.16 | 2,590 |
| 2021-05-17 | $25.56 | $25.63 | $25.50 | $25.59 | $23.12 | 8,737 |
| 2021-05-14 | $25.48 | $25.64 | $25.45 | $25.54 | $23.07 | 7,236 |
| 2021-05-13 | $25.09 | $25.62 | $25.09 | $25.57 | $23.10 | 12,551 |
| 2021-05-12 | $25.20 | $25.20 | $25.04 | $25.04 | $22.62 | 11,962 |
| 2021-05-11 | $25.35 | $25.56 | $25.17 | $25.23 | $22.79 | 7,829 |
| 2021-05-10 | $25.54 | $25.62 | $25.34 | $25.44 | $22.98 | 21,999 |
| 2021-05-07 | $25.53 | $25.84 | $25.53 | $25.53 | $23.06 | 30,211 |
| 2021-05-06 | $25.60 | $25.75 | $25.39 | $25.60 | $23.13 | 14,802 |
| 2021-05-05 | $25.66 | $25.70 | $25.60 | $25.60 | $23.13 | 5,561 |
| 2021-05-04 | $25.76 | $25.76 | $25.61 | $25.76 | $23.27 | 13,330 |
| 2021-05-03 | $25.60 | $25.76 | $25.60 | $25.76 | $23.27 | 2,105 |
| 2021-04-30 | $25.70 | $25.71 | $25.43 | $25.43 | $22.97 | 22,595 |
| 2021-04-29 | $25.79 | $25.85 | $25.66 | $25.76 | $23.27 | 3,012 |
| 2021-04-28 | $25.60 | $25.84 | $25.60 | $25.80 | $23.31 | 9,731 |
| 2021-04-27 | $25.63 | $25.83 | $25.52 | $25.65 | $23.17 | 6,727 |
| 2021-04-26 | $25.66 | $25.84 | $25.34 | $25.83 | $23.33 | 11,971 |
| 2021-04-23 | $25.37 | $25.79 | $25.37 | $25.76 | $23.27 | 14,739 |
| 2021-04-22 | $25.30 | $25.51 | $25.30 | $25.49 | $23.03 | 6,259 |
| 2021-04-21 | $25.34 | $25.40 | $25.33 | $25.39 | $22.94 | 5,988 |
| 2021-04-20 | $25.25 | $25.34 | $25.20 | $25.30 | $22.85 | 3,478 |
| 2021-04-19 | $25.22 | $25.32 | $25.20 | $25.32 | $22.87 | 3,859 |
| 2021-04-16 | $25.11 | $25.22 | $25.11 | $25.22 | $22.78 | 4,672 |
| 2021-04-15 | $25.20 | $25.28 | $25.00 | $25.21 | $22.77 | 20,523 |
| 2021-04-14 | $25.25 | $25.39 | $25.25 | $25.29 | $22.85 | 3,510 |
| 2021-04-13 | $25.39 | $25.39 | $25.15 | $25.26 | $22.82 | 3,858 |
| 2021-04-12 | $25.15 | $25.40 | $25.15 | $25.39 | $22.94 | 10,547 |
| 2021-04-09 | $25.35 | $25.42 | $25.10 | $25.12 | $22.69 | 13,618 |
| 2021-04-08 | $25.23 | $25.44 | $25.23 | $25.23 | $22.79 | 38,256 |
| 2021-04-07 | $25.41 | $25.78 | $25.00 | $25.16 | $22.73 | 21,153 |
| 2021-04-06 | $25.31 | $25.77 | $25.02 | $25.57 | $23.10 | 19,464 |
| 2021-04-05 | $25.75 | $25.80 | $25.65 | $25.80 | $23.31 | 9,562 |
| 2021-04-01 | $25.90 | $25.95 | $25.68 | $25.77 | $23.28 | 37,176 |
| 2021-03-31 | $25.29 | $26.00 | $25.29 | $25.90 | $23.40 | 29,094 |
| 2021-03-30 | $25.21 | $25.31 | $25.09 | $25.20 | $22.76 | 24,530 |
| 2021-03-29 | $25.25 | $25.26 | $25.00 | $25.17 | $22.74 | 30,628 |
| 2021-03-26 | $25.10 | $25.24 | $25.03 | $25.20 | $22.76 | 15,682 |
| 2021-03-25 | $24.86 | $25.19 | $24.86 | $25.19 | $22.75 | 2,767 |
| 2021-03-24 | $25.11 | $25.25 | $25.10 | $25.21 | $22.77 | 9,670 |
| 2021-03-23 | $24.90 | $25.22 | $24.90 | $25.21 | $22.77 | 4,049 |
| 2021-03-22 | $25.25 | $25.25 | $24.95 | $25.20 | $22.76 | 19,754 |
| 2021-03-19 | $24.75 | $24.92 | $24.66 | $24.81 | $22.41 | 13,998 |
| 2021-03-18 | $24.98 | $25.02 | $24.70 | $24.70 | $22.31 | 4,872 |
| 2021-03-17 | $25.00 | $25.00 | $24.92 | $24.99 | $22.57 | 9,910 |
| 2021-03-16 | $25.20 | $25.25 | $25.10 | $25.15 | $22.72 | 8,726 |
| 2021-03-15 | $25.09 | $25.21 | $25.08 | $25.10 | $22.67 | 16,129 |
| 2021-03-12 | $24.90 | $25.15 | $24.89 | $25.08 | $22.66 | 4,223 |
| 2021-03-11 | $24.95 | $25.25 | $24.93 | $25.19 | $22.75 | 19,977 |
| 2021-03-10 | $25.00 | $25.25 | $24.98 | $25.19 | $22.76 | 20,584 |
| 2021-03-09 | $25.00 | $25.07 | $24.91 | $25.00 | $22.58 | 33,311 |
| 2021-03-08 | $24.65 | $25.00 | $24.65 | $25.00 | $22.58 | 16,151 |
| 2021-03-05 | $24.71 | $24.90 | $24.50 | $24.65 | $22.27 | 17,253 |
| 2021-03-04 | $24.75 | $24.90 | $24.60 | $24.84 | $22.44 | 13,538 |
| 2021-03-03 | $24.50 | $24.67 | $24.50 | $24.65 | $22.27 | 4,366 |
| 2021-03-02 | $24.65 | $24.79 | $24.55 | $24.55 | $22.18 | 25,700 |
| 2021-03-01 | $24.38 | $24.75 | $24.38 | $24.60 | $22.22 | 11,181 |
| 2021-02-26 | $24.01 | $24.38 | $24.00 | $24.38 | $22.02 | 11,736 |
| 2021-02-25 | $24.55 | $24.65 | $24.30 | $24.41 | $21.69 | 27,775 |
| 2021-02-24 | $24.51 | $24.63 | $24.41 | $24.59 | $21.85 | 9,521 |
| 2021-02-23 | $24.46 | $24.66 | $24.46 | $24.51 | $21.78 | 8,560 |
| 2021-02-22 | $24.40 | $24.61 | $24.40 | $24.50 | $21.77 | 12,809 |
| 2021-02-19 | $24.50 | $24.58 | $24.30 | $24.45 | $21.72 | 19,248 |
| 2021-02-18 | $24.45 | $24.54 | $24.33 | $24.54 | $21.80 | 15,491 |
| 2021-02-17 | $24.57 | $24.58 | $24.40 | $24.43 | $21.71 | 12,584 |
| 2021-02-16 | $24.04 | $24.83 | $22.92 | $24.38 | $21.66 | 17,523 |
| 2021-02-12 | $24.64 | $24.75 | $24.40 | $24.75 | $21.99 | 14,332 |
| 2021-02-11 | $24.89 | $25.00 | $24.63 | $24.70 | $21.95 | 15,069 |
| 2021-02-10 | $25.00 | $25.01 | $24.80 | $24.97 | $22.19 | 34,071 |
| 2021-02-09 | $25.00 | $25.00 | $24.94 | $24.99 | $22.20 | 27,651 |
| 2021-02-08 | $25.00 | $25.00 | $24.71 | $25.00 | $22.21 | 12,671 |
| 2021-02-05 | $24.80 | $24.97 | $24.75 | $24.94 | $22.16 | 12,220 |
| 2021-02-04 | $24.79 | $24.89 | $24.78 | $24.89 | $22.12 | 10,922 |
| 2021-02-03 | $24.60 | $24.71 | $24.56 | $24.56 | $21.82 | 7,378 |
| 2021-02-02 | $24.80 | $24.83 | $24.59 | $24.68 | $21.93 | 16,856 |
| 2021-02-01 | $24.70 | $24.74 | $24.69 | $24.70 | $21.95 | 6,734 |
| 2021-01-29 | $24.79 | $24.79 | $24.59 | $24.73 | $21.97 | 15,610 |
| 2021-01-28 | $24.60 | $24.79 | $24.60 | $24.74 | $21.98 | 9,268 |
| 2021-01-27 | $24.73 | $24.80 | $24.60 | $24.62 | $21.88 | 11,236 |
| 2021-01-26 | $24.81 | $24.87 | $24.72 | $24.80 | $22.04 | 13,698 |
| 2021-01-25 | $24.77 | $24.89 | $24.70 | $24.83 | $22.06 | 8,118 |
| 2021-01-22 | $24.82 | $24.89 | $24.77 | $24.89 | $22.12 | 26,823 |
| 2021-01-21 | $24.80 | $24.85 | $24.73 | $24.76 | $22.00 | 11,018 |
| 2021-01-20 | $24.80 | $24.86 | $24.77 | $24.78 | $22.02 | 20,404 |
| 2021-01-19 | $24.76 | $24.80 | $24.63 | $24.80 | $22.04 | 11,749 |
| 2021-01-15 | $24.62 | $24.88 | $24.61 | $24.67 | $21.92 | 13,714 |
| 2021-01-14 | $24.58 | $24.70 | $24.56 | $24.62 | $21.88 | 21,093 |
| 2021-01-13 | $24.51 | $24.70 | $24.51 | $24.56 | $21.82 | 20,245 |
| 2021-01-12 | $24.65 | $24.66 | $24.41 | $24.59 | $21.85 | 63,175 |
| 2021-01-11 | $24.80 | $24.80 | $24.38 | $24.41 | $21.69 | 13,207 |
| 2021-01-08 | $24.80 | $24.80 | $24.27 | $24.64 | $21.89 | 41,968 |
| 2021-01-07 | $24.97 | $24.97 | $24.50 | $24.59 | $21.85 | 63,393 |
| 2021-01-06 | $24.50 | $25.00 | $24.34 | $25.00 | $22.21 | 119,767 |
| 2021-01-05 | $23.99 | $24.58 | $23.90 | $24.48 | $21.75 | 49,775 |
| 2021-01-04 | $24.05 | $24.71 | $23.81 | $23.99 | $21.32 | 76,783 |
| 2020-12-31 | $23.66 | $24.08 | $23.41 | $23.41 | $20.80 | 77,958 |
| 2020-12-30 | $23.73 | $23.93 | $23.66 | $23.66 | $21.02 | 35,058 |
| 2020-12-29 | $23.75 | $24.02 | $23.53 | $23.86 | $21.20 | 16,232 |
| 2020-12-28 | $23.76 | $23.90 | $23.71 | $23.89 | $21.22 | 19,175 |
| 2020-12-24 | $23.56 | $23.56 | $23.45 | $23.51 | $20.89 | 2,498 |
| 2020-12-23 | $23.61 | $23.66 | $23.30 | $23.44 | $20.83 | 25,999 |
| 2020-12-22 | $23.91 | $23.99 | $23.46 | $23.51 | $20.89 | 11,489 |
| 2020-12-21 | $24.10 | $24.10 | $23.90 | $23.96 | $21.29 | 10,976 |
| 2020-12-18 | $24.25 | $24.25 | $24.00 | $24.16 | $21.47 | 11,308 |
| 2020-12-17 | $24.23 | $24.26 | $24.18 | $24.23 | $21.53 | 11,184 |
| 2020-12-16 | $24.30 | $24.47 | $24.10 | $24.15 | $21.46 | 13,600 |
| 2020-12-15 | $24.35 | $24.40 | $24.20 | $24.20 | $21.50 | 11,869 |
| 2020-12-14 | $24.36 | $24.55 | $24.23 | $24.30 | $21.59 | 14,166 |
| 2020-12-11 | $24.40 | $24.67 | $24.36 | $24.36 | $21.64 | 9,648 |
| 2020-12-10 | $24.46 | $24.46 | $24.29 | $24.36 | $21.64 | 4,108 |
| 2020-12-09 | $24.59 | $24.70 | $24.45 | $24.45 | $21.72 | 5,784 |
| 2020-12-08 | $24.64 | $24.69 | $24.53 | $24.53 | $21.80 | 13,926 |
| 2020-12-07 | $24.50 | $24.68 | $24.45 | $24.56 | $21.82 | 31,756 |
| 2020-12-04 | $24.50 | $24.70 | $24.43 | $24.50 | $21.77 | 21,501 |
| 2020-12-03 | $24.50 | $24.50 | $24.35 | $24.48 | $21.75 | 18,426 |
| 2020-12-02 | $24.40 | $24.71 | $24.40 | $24.61 | $21.87 | 14,604 |
| 2020-12-01 | $24.72 | $24.77 | $24.45 | $24.46 | $21.73 | 13,717 |
| 2020-11-30 | $24.22 | $24.67 | $24.00 | $24.48 | $21.75 | 26,441 |
| 2020-11-27 | $24.60 | $24.61 | $24.27 | $24.52 | $21.43 | 14,366 |
| 2020-11-25 | $24.62 | $24.72 | $24.47 | $24.58 | $21.48 | 17,347 |
| 2020-11-24 | $24.12 | $24.65 | $24.12 | $24.43 | $21.35 | 15,563 |
| 2020-11-23 | $24.05 | $24.50 | $24.00 | $24.27 | $21.21 | 33,701 |
| 2020-11-20 | $24.04 | $24.05 | $23.84 | $23.96 | $20.94 | 18,033 |
| 2020-11-19 | $24.00 | $24.00 | $23.72 | $23.74 | $20.75 | 19,201 |
| 2020-11-18 | $23.80 | $24.00 | $23.70 | $23.97 | $20.95 | 26,510 |
| 2020-11-17 | $23.74 | $24.18 | $23.74 | $23.83 | $20.82 | 28,416 |
| 2020-11-16 | $23.00 | $23.89 | $23.00 | $23.77 | $20.78 | 19,706 |
| 2020-11-13 | $22.48 | $23.19 | $22.48 | $23.05 | $20.15 | 7,832 |
| 2020-11-12 | $22.91 | $23.12 | $22.50 | $22.67 | $19.81 | 22,248 |
| 2020-11-11 | $22.80 | $23.41 | $22.65 | $22.93 | $20.04 | 22,278 |
| 2020-11-10 | $21.95 | $22.71 | $21.83 | $22.71 | $19.85 | 21,016 |
| 2020-11-09 | $21.58 | $22.19 | $21.21 | $21.77 | $19.03 | 65,077 |
| 2020-11-06 | $21.07 | $21.20 | $20.70 | $20.87 | $18.24 | 30,371 |
| 2020-11-05 | $20.89 | $21.56 | $20.78 | $21.01 | $18.36 | 82,721 |
| 2020-11-04 | $20.66 | $20.94 | $20.66 | $20.86 | $18.23 | 10,498 |
| 2020-11-03 | $20.99 | $21.12 | $20.65 | $20.69 | $18.08 | 11,158 |
| 2020-11-02 | $20.88 | $20.99 | $20.68 | $20.85 | $18.22 | 15,291 |
| 2020-10-30 | $20.75 | $20.88 | $20.64 | $20.88 | $18.25 | 30,400 |
| 2020-10-29 | $20.82 | $21.13 | $20.48 | $20.73 | $18.12 | 28,233 |
| 2020-10-28 | $21.21 | $21.21 | $20.86 | $21.02 | $18.37 | 15,658 |
| 2020-10-27 | $21.50 | $21.50 | $21.31 | $21.45 | $18.75 | 11,582 |
| 2020-10-26 | $21.48 | $21.53 | $21.30 | $21.35 | $18.66 | 11,843 |
| 2020-10-23 | $21.68 | $21.77 | $21.33 | $21.53 | $18.82 | 36,883 |
| 2020-10-22 | $21.29 | $21.57 | $21.09 | $21.57 | $18.85 | 25,423 |
| 2020-10-21 | $21.09 | $21.50 | $21.09 | $21.27 | $18.59 | 29,217 |
| 2020-10-20 | $21.02 | $21.48 | $21.02 | $21.34 | $18.65 | 18,647 |
| 2020-10-19 | $21.10 | $21.24 | $21.01 | $21.08 | $18.42 | 18,000 |
| 2020-10-16 | $21.28 | $21.28 | $20.96 | $21.19 | $18.52 | 11,403 |
| 2020-10-15 | $21.04 | $21.16 | $20.94 | $21.04 | $18.39 | 25,590 |
| 2020-10-14 | $21.73 | $21.75 | $21.04 | $21.07 | $18.42 | 19,022 |
| 2020-10-13 | $21.80 | $21.80 | $21.31 | $21.66 | $18.93 | 21,507 |
| 2020-10-12 | $21.70 | $21.81 | $21.34 | $21.62 | $18.90 | 25,207 |
| 2020-10-09 | $21.55 | $21.77 | $21.45 | $21.58 | $18.86 | 15,292 |
| 2020-10-08 | $20.89 | $21.51 | $20.89 | $21.48 | $18.77 | 39,838 |
| 2020-10-07 | $20.60 | $20.95 | $20.59 | $20.75 | $18.14 | 60,774 |
| 2020-10-06 | $20.50 | $20.67 | $20.41 | $20.48 | $17.90 | 43,424 |
| 2020-10-05 | $20.50 | $20.75 | $20.48 | $20.58 | $17.99 | 34,434 |
| 2020-10-02 | $20.50 | $20.50 | $20.28 | $20.33 | $17.77 | 25,366 |
| 2020-10-01 | $20.42 | $20.60 | $20.25 | $20.55 | $17.96 | 22,002 |
| 2020-09-30 | $20.80 | $20.80 | $20.17 | $20.17 | $17.63 | 37,523 |
| 2020-09-29 | $20.37 | $20.89 | $20.37 | $20.79 | $18.17 | 18,721 |
| 2020-09-28 | $20.71 | $21.00 | $20.71 | $20.95 | $18.31 | 17,864 |
| 2020-09-25 | $20.25 | $20.75 | $20.25 | $20.35 | $17.79 | 8,590 |
| 2020-09-24 | $20.72 | $20.72 | $19.30 | $20.25 | $17.70 | 8,820 |
| 2020-09-23 | $21.05 | $21.75 | $20.21 | $20.32 | $17.76 | 18,828 |
| 2020-09-22 | $21.41 | $21.50 | $21.26 | $21.30 | $18.62 | 9,489 |
| 2020-09-21 | $21.36 | $21.45 | $21.27 | $21.30 | $18.62 | 7,936 |
| 2020-09-18 | $21.99 | $21.99 | $21.45 | $21.69 | $18.96 | 7,168 |
| 2020-09-17 | $21.56 | $21.56 | $21.33 | $21.45 | $18.75 | 5,240 |
| 2020-09-16 | $21.94 | $21.99 | $21.51 | $21.51 | $18.80 | 12,957 |
| 2020-09-15 | $21.71 | $21.92 | $21.70 | $21.71 | $18.97 | 8,797 |
| 2020-09-14 | $22.09 | $22.09 | $21.81 | $21.81 | $19.06 | 7,715 |
| 2020-09-11 | $21.65 | $22.01 | $21.65 | $21.81 | $19.06 | 16,490 |
| 2020-09-10 | $21.77 | $21.90 | $21.41 | $21.41 | $18.71 | 6,888 |
| 2020-09-09 | $21.77 | $21.90 | $21.75 | $21.75 | $19.01 | 7,914 |
| 2020-09-08 | $21.57 | $21.88 | $21.57 | $21.77 | $19.03 | 11,622 |
| 2020-09-04 | $22.25 | $22.25 | $21.51 | $21.84 | $19.09 | 11,423 |
| 2020-09-03 | $22.00 | $22.13 | $22.00 | $22.00 | $19.23 | 6,252 |
| 2020-09-02 | $22.19 | $22.30 | $22.00 | $22.00 | $19.23 | 10,358 |
| 2020-09-01 | $22.31 | $22.32 | $22.06 | $22.20 | $19.40 | 8,096 |
| 2020-08-31 | $22.54 | $22.54 | $22.07 | $22.25 | $19.45 | 11,920 |
| 2020-08-28 | $23.00 | $23.13 | $22.48 | $22.55 | $19.36 | 50,221 |
| 2020-08-27 | $22.76 | $22.85 | $22.60 | $22.66 | $19.45 | 23,541 |
| 2020-08-26 | $22.67 | $22.89 | $22.50 | $22.77 | $19.54 | 14,283 |
| 2020-08-25 | $22.50 | $22.93 | $22.50 | $22.50 | $19.31 | 16,928 |
| 2020-08-24 | $22.46 | $22.75 | $22.21 | $22.47 | $19.29 | 22,090 |
| 2020-08-21 | $22.06 | $22.40 | $21.93 | $22.40 | $19.23 | 4,692 |
| 2020-08-20 | $22.05 | $22.40 | $21.75 | $21.75 | $18.67 | 18,014 |
| 2020-08-19 | $22.20 | $22.28 | $22.04 | $22.16 | $19.02 | 7,431 |
| 2020-08-18 | $21.72 | $22.23 | $21.72 | $22.20 | $19.06 | 14,480 |
| 2020-08-17 | $21.59 | $21.69 | $21.45 | $21.69 | $18.62 | 6,524 |
| 2020-08-14 | $20.86 | $21.67 | $20.86 | $21.58 | $18.52 | 7,818 |
| 2020-08-13 | $21.50 | $21.75 | $20.91 | $21.04 | $18.06 | 26,036 |
| 2020-08-12 | $20.23 | $21.40 | $20.23 | $21.39 | $18.36 | 44,228 |
| 2020-08-11 | $20.27 | $20.55 | $20.05 | $20.16 | $17.30 | 36,869 |
| 2020-08-10 | $20.00 | $20.37 | $20.00 | $20.06 | $17.22 | 27,380 |
| 2020-08-07 | $19.95 | $20.11 | $19.74 | $19.95 | $17.12 | 14,258 |
| 2020-08-06 | $20.05 | $20.18 | $19.63 | $19.65 | $16.87 | 9,158 |
| 2020-08-05 | $20.10 | $20.24 | $20.02 | $20.18 | $17.32 | 8,571 |
| 2020-08-04 | $20.45 | $20.45 | $19.88 | $20.10 | $17.25 | 15,765 |
| 2020-08-03 | $19.98 | $20.63 | $19.95 | $20.45 | $17.56 | 20,570 |
| 2020-07-31 | $20.06 | $20.16 | $19.85 | $20.05 | $17.21 | 16,460 |
| 2020-07-30 | $19.89 | $20.19 | $19.70 | $19.99 | $17.16 | 19,762 |
| 2020-07-29 | $19.44 | $19.96 | $19.30 | $19.88 | $17.06 | 17,884 |
| 2020-07-28 | $19.18 | $19.44 | $19.18 | $19.29 | $16.56 | 12,805 |
| 2020-07-27 | $19.35 | $19.43 | $19.29 | $19.29 | $16.56 | 7,855 |
| 2020-07-24 | $19.02 | $19.16 | $19.01 | $19.15 | $16.44 | 3,336 |
| 2020-07-23 | $19.12 | $19.26 | $19.02 | $19.09 | $16.39 | 31,969 |
| 2020-07-22 | $19.19 | $19.43 | $19.12 | $19.12 | $16.41 | 15,712 |
| 2020-07-21 | $19.19 | $19.73 | $19.02 | $19.27 | $16.54 | 23,673 |
| 2020-07-20 | $19.21 | $19.42 | $19.02 | $19.02 | $16.33 | 11,956 |
| 2020-07-17 | $19.27 | $19.27 | $19.00 | $19.25 | $16.52 | 11,906 |
| 2020-07-16 | $19.00 | $19.26 | $18.86 | $18.98 | $16.29 | 17,487 |
| 2020-07-15 | $18.60 | $19.08 | $18.60 | $19.08 | $16.38 | 28,744 |
| 2020-07-14 | $18.80 | $18.82 | $18.60 | $18.60 | $15.97 | 17,183 |
| 2020-07-13 | $18.80 | $18.95 | $18.67 | $18.70 | $16.05 | 23,823 |
| 2020-07-10 | $18.80 | $18.99 | $18.60 | $18.78 | $16.12 | 8,090 |
| 2020-07-09 | $18.79 | $18.87 | $18.54 | $18.87 | $16.20 | 10,388 |
| 2020-07-08 | $18.90 | $19.39 | $18.54 | $18.65 | $16.01 | 11,496 |
| 2020-07-07 | $19.50 | $19.50 | $18.86 | $18.91 | $16.23 | 7,598 |
| 2020-07-06 | $19.17 | $19.40 | $19.14 | $19.15 | $16.43 | 15,745 |
| 2020-07-02 | $19.15 | $19.43 | $19.09 | $19.14 | $16.43 | 12,188 |
| 2020-07-01 | $18.63 | $18.90 | $18.51 | $18.90 | $16.22 | 24,763 |
| 2020-06-30 | $18.09 | $19.28 | $18.09 | $18.28 | $15.69 | 70,547 |
| 2020-06-29 | $18.23 | $18.36 | $17.59 | $18.11 | $15.54 | 39,118 |
| 2020-06-26 | $18.84 | $18.84 | $17.82 | $17.98 | $15.43 | 26,763 |
| 2020-06-25 | $19.18 | $19.18 | $18.67 | $18.84 | $16.17 | 20,549 |
| 2020-06-24 | $19.63 | $19.63 | $18.23 | $18.97 | $16.28 | 30,519 |
| 2020-06-23 | $19.65 | $19.71 | $19.42 | $19.61 | $16.83 | 20,112 |
| 2020-06-22 | $19.63 | $19.66 | $19.39 | $19.62 | $16.84 | 17,823 |
| 2020-06-19 | $19.90 | $20.10 | $19.57 | $19.77 | $16.97 | 21,592 |
| 2020-06-18 | $19.81 | $20.00 | $19.67 | $19.78 | $16.98 | 13,215 |
| 2020-06-17 | $20.17 | $20.17 | $19.76 | $19.82 | $17.01 | 24,849 |
| 2020-06-16 | $20.40 | $20.51 | $19.83 | $20.10 | $17.25 | 30,760 |
| 2020-06-15 | $19.60 | $19.82 | $19.47 | $19.65 | $16.87 | 20,688 |
| 2020-06-12 | $20.72 | $20.72 | $19.60 | $19.79 | $16.99 | 18,073 |
| 2020-06-11 | $21.00 | $21.00 | $19.36 | $19.51 | $16.75 | 30,285 |
| 2020-06-10 | $21.94 | $21.94 | $21.10 | $21.49 | $18.45 | 19,886 |
| 2020-06-09 | $22.11 | $22.11 | $21.70 | $21.73 | $18.65 | 18,145 |
| 2020-06-08 | $21.83 | $22.46 | $21.83 | $22.25 | $19.10 | 46,611 |
| 2020-06-05 | $21.15 | $21.85 | $21.15 | $21.64 | $18.57 | 49,666 |
| 2020-06-04 | $20.50 | $20.94 | $20.44 | $20.94 | $17.97 | 22,204 |
| 2020-06-03 | $20.47 | $20.50 | $20.15 | $20.47 | $17.57 | 30,007 |
| 2020-06-02 | $20.43 | $20.67 | $20.17 | $20.23 | $17.36 | 26,651 |
| 2020-06-01 | $20.20 | $20.75 | $20.11 | $20.58 | $17.66 | 24,199 |
| 2020-05-29 | $20.68 | $20.68 | $19.85 | $20.19 | $17.33 | 19,781 |
| 2020-05-28 | $20.48 | $21.23 | $20.48 | $20.78 | $17.48 | 20,641 |
| 2020-05-27 | $19.98 | $20.68 | $19.79 | $20.48 | $17.23 | 27,501 |
| 2020-05-26 | $19.60 | $20.05 | $19.45 | $19.80 | $16.66 | 28,105 |
| 2020-05-22 | $19.49 | $19.52 | $19.17 | $19.40 | $16.32 | 25,958 |
| 2020-05-21 | $19.68 | $19.92 | $19.16 | $19.16 | $16.12 | 24,791 |
| 2020-05-20 | $19.60 | $20.04 | $19.57 | $19.69 | $16.57 | 11,971 |
| 2020-05-19 | $20.00 | $20.33 | $19.46 | $19.50 | $16.41 | 24,055 |
| 2020-05-18 | $20.88 | $20.88 | $19.90 | $19.90 | $16.74 | 29,904 |
| 2020-05-15 | $19.54 | $20.21 | $19.25 | $20.21 | $17.00 | 19,168 |
| 2020-05-14 | $19.65 | $19.79 | $18.70 | $19.40 | $16.32 | 74,300 |
| 2020-05-13 | $20.70 | $21.20 | $19.51 | $19.69 | $16.57 | 51,496 |
| 2020-05-12 | $21.26 | $21.49 | $21.00 | $21.00 | $17.67 | 25,667 |
| 2020-05-11 | $21.25 | $21.55 | $21.16 | $21.45 | $18.05 | 28,371 |
| 2020-05-08 | $20.93 | $21.74 | $20.93 | $21.25 | $17.88 | 28,279 |
| 2020-05-07 | $20.61 | $21.00 | $20.61 | $20.64 | $17.37 | 18,176 |
| 2020-05-06 | $21.91 | $22.08 | $20.54 | $20.61 | $17.34 | 25,458 |
| 2020-05-05 | $21.51 | $21.99 | $21.30 | $21.55 | $18.13 | 14,145 |
| 2020-05-04 | $21.04 | $21.49 | $21.04 | $21.47 | $18.07 | 17,311 |
| 2020-05-01 | $21.40 | $21.52 | $20.84 | $21.35 | $17.96 | 38,072 |
| 2020-04-30 | $21.75 | $22.04 | $21.10 | $21.45 | $18.05 | 54,569 |
| 2020-04-29 | $20.80 | $21.66 | $20.80 | $21.48 | $18.07 | 44,177 |
| 2020-04-28 | $20.28 | $20.84 | $20.22 | $20.59 | $17.32 | 16,164 |
| 2020-04-27 | $19.99 | $20.35 | $19.86 | $20.20 | $16.99 | 39,048 |
| 2020-04-24 | $19.95 | $19.95 | $19.69 | $19.80 | $16.66 | 70,177 |
| 2020-04-23 | $20.00 | $20.14 | $19.57 | $19.75 | $16.62 | 41,805 |
| 2020-04-22 | $19.80 | $20.10 | $19.49 | $19.81 | $16.67 | 22,636 |
| 2020-04-21 | $20.40 | $20.44 | $19.15 | $19.15 | $16.11 | 28,558 |
| 2020-04-20 | $20.61 | $21.00 | $20.36 | $20.50 | $17.25 | 17,732 |
| 2020-04-17 | $22.72 | $22.72 | $20.58 | $20.71 | $17.43 | 68,420 |
| 2020-04-16 | $20.33 | $20.99 | $20.12 | $20.92 | $17.60 | 15,634 |
| 2020-04-15 | $20.80 | $20.99 | $20.06 | $20.83 | $17.53 | 30,886 |
| 2020-04-14 | $20.00 | $21.31 | $19.70 | $20.93 | $17.61 | 49,776 |
| 2020-04-13 | $21.08 | $21.08 | $19.62 | $19.62 | $16.51 | 64,105 |
| 2020-04-09 | $21.00 | $22.00 | $20.64 | $21.29 | $17.91 | 53,578 |
| 2020-04-08 | $17.75 | $20.00 | $17.75 | $19.75 | $16.62 | 96,713 |
| 2020-04-07 | $17.15 | $18.25 | $17.04 | $18.08 | $15.21 | 77,563 |
| 2020-04-06 | $17.85 | $17.86 | $16.75 | $17.00 | $14.30 | 48,353 |
| 2020-04-03 | $16.58 | $16.69 | $15.17 | $16.60 | $13.97 | 64,799 |
| 2020-04-02 | $16.51 | $17.49 | $16.06 | $16.68 | $14.03 | 45,291 |
| 2020-04-01 | $17.20 | $17.26 | $16.10 | $16.73 | $14.08 | 58,363 |
| 2020-03-31 | $17.99 | $19.40 | $16.70 | $17.13 | $14.41 | 65,272 |
| 2020-03-30 | $16.70 | $18.40 | $16.70 | $17.66 | $14.86 | 73,711 |
| 2020-03-27 | $18.41 | $18.80 | $17.50 | $17.50 | $14.72 | 45,312 |
| 2020-03-26 | $18.68 | $19.84 | $17.02 | $19.49 | $16.40 | 59,599 |
| 2020-03-25 | $15.42 | $17.83 | $15.30 | $17.71 | $14.90 | 40,783 |
| 2020-03-24 | $13.59 | $15.59 | $13.36 | $14.79 | $12.44 | 45,393 |
| 2020-03-23 | $13.10 | $14.34 | $11.00 | $12.00 | $10.10 | 70,227 |
| 2020-03-20 | $14.01 | $15.50 | $13.01 | $13.02 | $10.96 | 54,126 |
| 2020-03-19 | $12.50 | $15.60 | $11.58 | $13.75 | $11.57 | 75,591 |
| 2020-03-18 | $16.96 | $16.96 | $12.30 | $12.31 | $10.36 | 87,394 |
| 2020-03-17 | $18.12 | $18.83 | $15.58 | $17.21 | $14.48 | 71,050 |
| 2020-03-16 | $21.06 | $21.06 | $18.65 | $19.11 | $16.08 | 88,762 |
| 2020-03-13 | $22.02 | $23.73 | $22.00 | $22.89 | $19.26 | 141,294 |
| 2020-03-12 | $21.75 | $21.98 | $16.15 | $21.59 | $18.17 | 166,170 |
| 2020-03-11 | $24.02 | $24.02 | $22.00 | $22.25 | $18.72 | 41,983 |
| 2020-03-10 | $23.25 | $24.44 | $23.20 | $24.26 | $20.41 | 22,133 |
| 2020-03-09 | $24.00 | $24.60 | $21.74 | $22.75 | $19.14 | 37,503 |
| 2020-03-06 | $25.60 | $25.64 | $25.17 | $25.17 | $21.18 | 26,947 |
| 2020-03-05 | $25.61 | $25.65 | $25.60 | $25.65 | $21.58 | 5,019 |
| 2020-03-04 | $25.51 | $25.84 | $25.40 | $25.75 | $21.67 | 17,394 |
| 2020-03-03 | $25.45 | $25.75 | $25.25 | $25.34 | $21.32 | 22,758 |
| 2020-03-02 | $25.00 | $25.48 | $25.00 | $25.25 | $21.25 | 16,582 |
| 2020-02-28 | $25.21 | $25.21 | $24.64 | $25.00 | $21.04 | 36,041 |
| 2020-02-27 | $25.50 | $25.72 | $25.07 | $25.42 | $21.05 | 39,817 |
| 2020-02-26 | $25.87 | $26.17 | $25.87 | $26.04 | $21.56 | 16,970 |
| 2020-02-25 | $26.37 | $26.47 | $25.86 | $25.86 | $21.41 | 19,424 |
| 2020-02-24 | $26.60 | $26.60 | $26.31 | $26.35 | $21.82 | 15,644 |
| 2020-02-21 | $26.60 | $26.69 | $26.60 | $26.61 | $22.03 | 4,089 |
| 2020-02-20 | $26.51 | $26.76 | $26.51 | $26.76 | $22.16 | 3,086 |
| 2020-02-19 | $26.76 | $26.79 | $26.51 | $26.51 | $21.95 | 17,240 |
| 2020-02-18 | $26.73 | $26.78 | $26.67 | $26.69 | $22.09 | 22,703 |
| 2020-02-14 | $26.80 | $26.80 | $26.61 | $26.61 | $22.03 | 4,688 |
| 2020-02-13 | $26.75 | $26.79 | $26.61 | $26.79 | $22.18 | 22,350 |
| 2020-02-12 | $26.75 | $26.85 | $26.66 | $26.66 | $22.07 | 43,246 |
| 2020-02-11 | $26.89 | $26.89 | $26.60 | $26.63 | $22.05 | 19,823 |
| 2020-02-10 | $26.98 | $26.98 | $26.73 | $26.73 | $22.13 | 59,597 |
| 2020-02-07 | $26.94 | $26.96 | $26.84 | $26.94 | $22.31 | 16,170 |
| 2020-02-06 | $26.90 | $26.93 | $26.87 | $26.93 | $22.30 | 3,414 |
| 2020-02-05 | $26.80 | $26.88 | $26.80 | $26.84 | $22.22 | 6,700 |
| 2020-02-04 | $26.65 | $26.79 | $26.62 | $26.79 | $22.18 | 12,695 |
| 2020-02-03 | $26.58 | $26.74 | $26.58 | $26.61 | $22.03 | 17,164 |
| 2020-01-31 | $26.45 | $26.64 | $26.45 | $26.60 | $22.02 | 48,312 |
| 2020-01-30 | $26.38 | $26.44 | $26.37 | $26.42 | $21.88 | 4,674 |
| 2020-01-29 | $26.38 | $26.39 | $26.36 | $26.38 | $21.84 | 4,579 |
| 2020-01-28 | $26.34 | $26.34 | $26.32 | $26.32 | $21.79 | 1,432 |
| 2020-01-27 | $26.39 | $26.39 | $26.20 | $26.30 | $21.78 | 1,486 |
| 2020-01-24 | $26.30 | $26.39 | $26.30 | $26.39 | $21.85 | 7,350 |
| 2020-01-23 | $26.30 | $26.35 | $26.30 | $26.35 | $21.82 | 4,543 |
| 2020-01-22 | $26.29 | $26.34 | $26.27 | $26.30 | $21.78 | 14,596 |
| 2020-01-21 | $26.21 | $26.29 | $26.21 | $26.27 | $21.75 | 7,506 |
| 2020-01-17 | $26.16 | $26.34 | $26.15 | $26.21 | $21.70 | 32,827 |
| 2020-01-16 | $26.29 | $26.29 | $26.12 | $26.19 | $21.68 | 9,827 |
| 2020-01-15 | $26.29 | $26.29 | $26.25 | $26.29 | $21.77 | 5,745 |
| 2020-01-14 | $26.25 | $26.29 | $26.24 | $26.29 | $21.77 | 8,843 |
| 2020-01-13 | $26.26 | $26.26 | $26.20 | $26.24 | $21.73 | 3,983 |
| 2020-01-10 | $26.24 | $26.24 | $26.18 | $26.19 | $21.68 | 8,841 |
| 2020-01-09 | $26.18 | $26.22 | $26.16 | $26.22 | $21.71 | 19,998 |
| 2020-01-08 | $26.16 | $26.18 | $26.06 | $26.11 | $21.62 | 513,793 |
| 2020-01-07 | $26.17 | $26.17 | $26.12 | $26.16 | $21.66 | 17,165 |
| 2020-01-06 | $26.14 | $26.17 | $26.07 | $26.16 | $21.66 | 39,058 |
| 2020-01-03 | $26.05 | $26.19 | $26.05 | $26.09 | $21.60 | 39,242 |
| 2020-01-02 | $25.97 | $26.05 | $25.91 | $26.05 | $21.57 | 73,366 |
| 2019-12-31 | $25.92 | $25.97 | $25.89 | $25.97 | $21.50 | 4,890 |
| 2019-12-30 | $25.94 | $25.95 | $25.85 | $25.92 | $21.46 | 13,908 |
| 2019-12-27 | $25.97 | $25.98 | $25.91 | $25.91 | $21.45 | 10,311 |
| 2019-12-26 | $25.87 | $25.96 | $25.87 | $25.96 | $21.49 | 6,720 |
| 2019-12-24 | $25.76 | $25.85 | $25.76 | $25.85 | $21.40 | 8,184 |
| 2019-12-23 | $25.85 | $25.85 | $25.81 | $25.84 | $21.39 | 34,306 |
| 2019-12-20 | $25.87 | $25.87 | $25.83 | $25.87 | $21.42 | 5,931 |
| 2019-12-19 | $25.84 | $25.89 | $25.78 | $25.80 | $21.36 | 6,117 |
| 2019-12-18 | $25.83 | $25.87 | $25.73 | $25.76 | $21.33 | 6,444 |
| 2019-12-17 | $25.85 | $25.85 | $25.70 | $25.83 | $21.39 | 9,989 |
| 2019-12-16 | $25.83 | $25.86 | $25.75 | $25.85 | $21.40 | 9,534 |
| 2019-12-13 | $25.67 | $25.78 | $25.62 | $25.71 | $21.29 | 15,973 |
| 2019-12-12 | $25.81 | $25.81 | $25.62 | $25.68 | $21.26 | 29,943 |
| 2019-12-11 | $25.70 | $25.78 | $25.58 | $25.77 | $21.34 | 25,313 |
| 2019-12-10 | $25.62 | $25.68 | $25.62 | $25.67 | $21.25 | 7,104 |
| 2019-12-09 | $25.70 | $25.70 | $25.54 | $25.70 | $21.28 | 6,953 |
| 2019-12-06 | $25.68 | $25.70 | $25.47 | $25.69 | $21.27 | 17,444 |
| 2019-12-05 | $25.58 | $25.68 | $25.51 | $25.64 | $21.23 | 6,975 |
| 2019-12-04 | $25.55 | $25.71 | $25.55 | $25.67 | $21.25 | 7,467 |
| 2019-12-03 | $25.39 | $25.55 | $25.37 | $25.50 | $21.11 | 13,657 |
| 2019-12-02 | $25.60 | $25.60 | $25.25 | $25.38 | $21.01 | 37,065 |
| 2019-11-29 | $25.75 | $25.76 | $25.37 | $25.51 | $21.12 | 42,262 |
| 2019-11-27 | $26.15 | $26.17 | $26.06 | $26.10 | $21.27 | 45,284 |
| 2019-11-26 | $26.18 | $26.18 | $26.09 | $26.09 | $21.26 | 10,437 |
| 2019-11-25 | $26.14 | $26.18 | $26.08 | $26.11 | $21.28 | 8,779 |
| 2019-11-22 | $26.19 | $26.19 | $26.04 | $26.06 | $21.24 | 17,046 |
| 2019-11-21 | $26.11 | $26.14 | $26.07 | $26.13 | $21.30 | 7,512 |
| 2019-11-20 | $26.15 | $26.15 | $25.92 | $25.95 | $21.15 | 13,114 |
| 2019-11-19 | $26.18 | $26.18 | $26.10 | $26.17 | $21.33 | 3,370 |
| 2019-11-18 | $26.06 | $26.18 | $26.06 | $26.15 | $21.31 | 9,028 |
| 2019-11-15 | $25.96 | $26.08 | $25.85 | $26.00 | $21.19 | 39,169 |
| 2019-11-14 | $26.42 | $26.43 | $26.03 | $26.06 | $21.24 | 24,428 |
| 2019-11-13 | $26.11 | $26.20 | $26.06 | $26.07 | $21.25 | 9,072 |
| 2019-11-12 | $26.04 | $26.26 | $26.04 | $26.12 | $21.29 | 7,824 |
| 2019-11-11 | $26.17 | $26.35 | $26.01 | $26.19 | $21.34 | 5,883 |
| 2019-11-08 | $26.24 | $26.29 | $25.99 | $26.11 | $21.28 | 14,822 |
| 2019-11-07 | $26.45 | $26.45 | $26.17 | $26.17 | $21.33 | 6,912 |
| 2019-11-06 | $26.57 | $26.57 | $26.25 | $26.25 | $21.39 | 29,316 |
| 2019-11-05 | $26.56 | $26.57 | $26.42 | $26.57 | $21.65 | 5,102 |
| 2019-11-04 | $26.60 | $26.60 | $26.51 | $26.57 | $21.65 | 3,011 |
| 2019-11-01 | $26.52 | $26.64 | $26.52 | $26.60 | $21.68 | 8,959 |
| 2019-10-31 | $26.71 | $26.83 | $26.51 | $26.71 | $21.77 | 65,044 |
| 2019-10-30 | $26.53 | $27.22 | $26.47 | $26.71 | $21.77 | 19,877 |
| 2019-10-29 | $26.64 | $26.64 | $26.45 | $26.45 | $21.56 | 18,653 |
| 2019-10-28 | $26.99 | $26.99 | $26.53 | $26.54 | $21.63 | 20,606 |
| 2019-10-25 | $26.94 | $26.94 | $26.83 | $26.83 | $21.87 | 12,479 |
| 2019-10-24 | $26.89 | $26.95 | $26.80 | $26.90 | $21.92 | 7,804 |
| 2019-10-23 | $26.98 | $26.99 | $26.78 | $26.91 | $21.93 | 13,875 |
| 2019-10-22 | $26.79 | $26.97 | $26.75 | $26.89 | $21.91 | 14,531 |
| 2019-10-21 | $26.59 | $26.81 | $26.59 | $26.80 | $21.84 | 25,039 |
| 2019-10-18 | $26.35 | $26.74 | $26.30 | $26.58 | $21.66 | 86,582 |
| 2019-10-17 | $26.31 | $26.48 | $26.20 | $26.48 | $21.58 | 24,986 |
| 2019-10-16 | $26.36 | $26.36 | $26.18 | $26.27 | $21.41 | 14,762 |
| 2019-10-15 | $26.37 | $26.37 | $26.24 | $26.30 | $21.43 | 10,102 |
| 2019-10-14 | $26.16 | $26.35 | $26.12 | $26.35 | $21.47 | 13,655 |
| 2019-10-11 | $26.28 | $26.28 | $26.09 | $26.10 | $21.27 | 22,260 |
| 2019-10-10 | $26.27 | $26.28 | $26.11 | $26.15 | $21.31 | 26,447 |
| 2019-10-09 | $26.14 | $26.28 | $26.00 | $26.15 | $21.31 | 26,800 |
| 2019-10-08 | $26.13 | $26.16 | $26.10 | $26.14 | $21.30 | 23,940 |
| 2019-10-07 | $26.10 | $26.15 | $26.05 | $26.13 | $21.30 | 55,916 |
| 2019-10-04 | $26.10 | $26.17 | $26.02 | $26.07 | $21.24 | 16,516 |
| 2019-10-03 | $26.15 | $26.15 | $26.04 | $26.10 | $21.27 | 8,302 |
| 2019-10-02 | $26.25 | $26.27 | $26.08 | $26.08 | $21.25 | 10,207 |
| 2019-10-01 | $26.24 | $26.29 | $26.08 | $26.25 | $21.39 | 22,223 |
| 2019-09-30 | $26.05 | $26.23 | $26.00 | $26.23 | $21.38 | 79,520 |
| 2019-09-27 | $25.99 | $26.10 | $25.95 | $26.10 | $21.27 | 132,838 |
| 2019-09-26 | $26.09 | $26.09 | $25.90 | $25.96 | $21.16 | 13,420 |
| 2019-09-25 | $26.00 | $26.07 | $25.95 | $26.07 | $21.25 | 7,147 |
| 2019-09-24 | $26.03 | $26.03 | $25.93 | $26.00 | $21.19 | 3,545 |
| 2019-09-23 | $26.00 | $26.05 | $25.89 | $25.96 | $21.16 | 13,970 |
| 2019-09-20 | $26.04 | $26.05 | $25.97 | $26.00 | $21.19 | 35,898 |
| 2019-09-19 | $25.87 | $25.99 | $25.86 | $25.94 | $21.14 | 10,005 |
| 2019-09-18 | $25.80 | $25.87 | $25.67 | $25.86 | $21.08 | 28,438 |
| 2019-09-17 | $25.70 | $25.86 | $25.70 | $25.85 | $21.07 | 7,663 |
| 2019-09-16 | $25.86 | $25.86 | $25.60 | $25.67 | $20.92 | 7,469 |
| 2019-09-13 | $26.01 | $26.01 | $25.54 | $25.70 | $20.94 | 10,911 |
| 2019-09-12 | $26.03 | $26.03 | $25.94 | $26.01 | $21.20 | 4,653 |
| 2019-09-11 | $25.95 | $26.02 | $25.88 | $26.00 | $21.19 | 15,859 |
| 2019-09-10 | $25.76 | $26.02 | $25.76 | $26.01 | $21.20 | 43,589 |
| 2019-09-09 | $26.03 | $26.04 | $25.89 | $25.95 | $21.15 | 13,705 |
| 2019-09-06 | $25.92 | $26.04 | $25.88 | $26.04 | $21.22 | 20,529 |
| 2019-09-05 | $25.89 | $25.92 | $25.89 | $25.92 | $21.12 | 17,826 |
| 2019-09-04 | $25.80 | $25.89 | $25.75 | $25.89 | $21.10 | 41,920 |
| 2019-09-03 | $25.90 | $25.90 | $25.71 | $25.80 | $21.03 | 18,761 |
| 2019-08-30 | $25.95 | $25.97 | $25.85 | $25.90 | $21.11 | 59,984 |
| 2019-08-29 | $25.70 | $25.93 | $25.70 | $25.93 | $21.13 | 34,454 |
| 2019-08-28 | $26.10 | $26.15 | $26.05 | $26.13 | $20.97 | 25,177 |
| 2019-08-27 | $26.00 | $26.10 | $25.99 | $26.10 | $20.94 | 13,116 |
| 2019-08-26 | $26.00 | $26.00 | $25.86 | $25.96 | $20.83 | 7,766 |
| 2019-08-23 | $25.93 | $26.05 | $25.90 | $26.00 | $20.86 | 12,910 |
| 2019-08-22 | $25.85 | $25.94 | $25.65 | $25.92 | $20.80 | 17,616 |
| 2019-08-21 | $25.80 | $25.88 | $25.76 | $25.85 | $20.74 | 12,791 |
| 2019-08-20 | $25.79 | $25.80 | $25.70 | $25.80 | $20.70 | 11,352 |
| 2019-08-19 | $25.71 | $25.79 | $25.71 | $25.79 | $20.69 | 10,956 |
| 2019-08-16 | $25.71 | $25.75 | $25.70 | $25.74 | $20.65 | 8,607 |
| 2019-08-15 | $25.71 | $25.71 | $25.62 | $25.66 | $20.59 | 19,603 |
| 2019-08-14 | $25.70 | $25.74 | $25.67 | $25.69 | $20.61 | 23,442 |
| 2019-08-13 | $25.73 | $25.77 | $25.51 | $25.70 | $20.62 | 29,633 |
| 2019-08-12 | $25.69 | $25.75 | $25.56 | $25.73 | $20.65 | 5,821 |
| 2019-08-09 | $25.55 | $25.69 | $25.55 | $25.67 | $20.60 | 16,203 |
| 2019-08-08 | $25.54 | $25.55 | $25.49 | $25.55 | $20.50 | 10,095 |
| 2019-08-07 | $25.50 | $25.55 | $25.40 | $25.55 | $20.50 | 12,918 |
| 2019-08-06 | $25.48 | $25.55 | $25.45 | $25.55 | $20.50 | 9,420 |
| 2019-08-05 | $25.63 | $25.63 | $25.44 | $25.46 | $20.43 | 21,654 |
| 2019-08-02 | $25.68 | $25.68 | $25.55 | $25.65 | $20.58 | 6,887 |
| 2019-08-01 | $25.61 | $25.68 | $25.53 | $25.67 | $20.60 | 5,368 |
| 2019-07-31 | $25.66 | $25.75 | $25.50 | $25.68 | $20.61 | 125,728 |
| 2019-07-30 | $25.65 | $25.73 | $25.57 | $25.69 | $20.61 | 13,071 |
| 2019-07-29 | $25.86 | $25.92 | $25.59 | $25.60 | $20.54 | 60,509 |
| 2019-07-26 | $25.79 | $25.88 | $25.78 | $25.88 | $20.77 | 10,380 |
| 2019-07-25 | $25.70 | $25.79 | $25.60 | $25.77 | $20.68 | 11,660 |
| 2019-07-24 | $25.55 | $25.70 | $25.51 | $25.70 | $20.62 | 10,132 |
| 2019-07-23 | $25.48 | $25.54 | $25.38 | $25.54 | $20.49 | 36,873 |
| 2019-07-22 | $25.42 | $25.48 | $25.38 | $25.48 | $20.45 | 11,880 |
| 2019-07-19 | $25.40 | $25.45 | $25.36 | $25.42 | $20.40 | 27,868 |
| 2019-07-18 | $25.38 | $25.47 | $25.32 | $25.39 | $20.37 | 20,228 |
| 2019-07-17 | $25.36 | $25.39 | $25.27 | $25.38 | $20.37 | 58,969 |
| 2019-07-16 | $25.29 | $25.34 | $25.29 | $25.34 | $20.33 | 17,258 |
| 2019-07-15 | $25.24 | $25.24 | $25.21 | $25.23 | $20.24 | 11,322 |
| 2019-07-12 | $25.18 | $25.24 | $25.15 | $25.24 | $20.25 | 9,983 |
| 2019-07-11 | $25.20 | $25.20 | $25.15 | $25.15 | $20.18 | 12,981 |
| 2019-07-10 | $25.18 | $25.18 | $25.10 | $25.18 | $20.20 | 6,763 |
| 2019-07-09 | $25.13 | $25.15 | $25.08 | $25.08 | $20.12 | 22,851 |
| 2019-07-08 | $25.16 | $25.24 | $25.11 | $25.14 | $20.17 | 26,208 |
| 2019-07-05 | $25.16 | $25.17 | $25.11 | $25.16 | $20.19 | 5,773 |
| 2019-07-03 | $25.18 | $25.18 | $25.07 | $25.10 | $20.14 | 17,486 |
| 2019-07-02 | $25.20 | $25.20 | $25.07 | $25.15 | $20.18 | 9,437 |
| 2019-07-01 | $25.20 | $25.21 | $25.03 | $25.07 | $20.12 | 20,574 |
| 2019-06-28 | $25.13 | $25.21 | $25.04 | $25.21 | $20.23 | 80,209 |
| 2019-06-27 | $25.09 | $25.14 | $25.01 | $25.10 | $20.14 | 22,113 |
| 2019-06-26 | $25.11 | $25.17 | $25.03 | $25.08 | $20.12 | 23,002 |
| 2019-06-25 | $25.12 | $25.19 | $25.03 | $25.14 | $20.17 | 26,774 |
| 2019-06-24 | $25.25 | $25.25 | $25.09 | $25.11 | $20.15 | 36,993 |
| 2019-06-21 | $25.32 | $25.35 | $25.11 | $25.20 | $20.22 | 30,300 |
| 2019-06-20 | $25.30 | $25.36 | $25.21 | $25.32 | $20.32 | 26,939 |
| 2019-06-19 | $25.15 | $25.22 | $25.14 | $25.20 | $20.22 | 12,071 |
| 2019-06-18 | $25.19 | $25.27 | $25.06 | $25.15 | $20.18 | 39,041 |
| 2019-06-17 | $25.16 | $25.19 | $25.09 | $25.19 | $20.21 | 18,078 |
| 2019-06-14 | $25.17 | $25.17 | $25.00 | $25.14 | $20.17 | 20,533 |
| 2019-06-13 | $25.14 | $25.14 | $25.04 | $25.04 | $20.09 | 8,570 |
| 2019-06-12 | $25.14 | $25.14 | $25.04 | $25.04 | $20.09 | 24,051 |
| 2019-06-11 | $25.16 | $25.19 | $25.03 | $25.12 | $20.16 | 12,835 |
| 2019-06-10 | $25.14 | $25.14 | $25.01 | $25.01 | $20.07 | 13,072 |
| 2019-06-07 | $25.08 | $25.09 | $25.01 | $25.09 | $20.13 | 21,456 |
| 2019-06-06 | $25.07 | $25.09 | $25.07 | $25.08 | $20.12 | 55,755 |
| 2019-06-05 | $25.10 | $25.15 | $25.01 | $25.07 | $20.12 | 45,045 |
| 2019-06-04 | $24.91 | $25.12 | $24.91 | $25.05 | $20.10 | 33,926 |
| 2019-06-03 | $24.96 | $24.98 | $24.90 | $24.96 | $20.03 | 46,305 |
| 2019-05-31 | $24.97 | $25.00 | $24.77 | $24.96 | $20.03 | 119,519 |
| 2019-05-30 | $24.95 | $25.00 | $24.92 | $24.98 | $20.04 | 55,892 |
| 2019-05-29 | $25.30 | $25.34 | $25.24 | $25.30 | $19.94 | 37,206 |
| 2019-05-28 | $25.23 | $25.32 | $25.22 | $25.30 | $19.94 | 28,418 |
| 2019-05-24 | $25.23 | $25.23 | $25.07 | $25.22 | $19.88 | 23,280 |
| 2019-05-23 | $25.19 | $25.24 | $25.12 | $25.22 | $19.88 | 52,801 |
| 2019-05-22 | $25.17 | $25.19 | $25.10 | $25.19 | $19.86 | 10,086 |
| 2019-05-21 | $25.18 | $25.18 | $25.09 | $25.17 | $19.84 | 15,691 |
| 2019-05-20 | $25.11 | $25.14 | $25.05 | $25.10 | $19.79 | 14,307 |
| 2019-05-17 | $25.18 | $25.18 | $25.08 | $25.13 | $19.81 | 15,025 |
| 2019-05-16 | $25.08 | $25.17 | $25.08 | $25.13 | $19.81 | 67,570 |
| 2019-05-15 | $25.08 | $25.14 | $25.05 | $25.13 | $19.81 | 310,392 |
| 2019-05-14 | $25.03 | $25.07 | $25.00 | $25.03 | $19.73 | 22,608 |
| 2019-05-13 | $25.03 | $25.08 | $24.97 | $24.97 | $19.68 | 32,092 |
| 2019-05-10 | $25.18 | $25.18 | $25.04 | $25.05 | $19.75 | 17,392 |
| 2019-05-09 | $25.13 | $25.13 | $25.01 | $25.05 | $19.75 | 12,354 |
| 2019-05-08 | $25.05 | $25.09 | $25.01 | $25.07 | $19.76 | 16,090 |
| 2019-05-07 | $25.01 | $25.07 | $24.99 | $25.05 | $19.75 | 28,119 |
| 2019-05-06 | $25.07 | $25.10 | $25.01 | $25.08 | $19.77 | 10,775 |
| 2019-05-03 | $25.08 | $25.14 | $25.06 | $25.09 | $19.78 | 20,382 |
| 2019-05-02 | $25.08 | $25.14 | $25.06 | $25.09 | $19.78 | 8,368 |
| 2019-05-01 | $25.09 | $25.13 | $25.02 | $25.10 | $19.79 | 16,108 |
| 2019-04-30 | $25.20 | $25.25 | $25.08 | $25.10 | $19.79 | 91,651 |
| 2019-04-29 | $25.21 | $25.29 | $25.16 | $25.19 | $19.86 | 66,726 |
| 2019-04-26 | $25.20 | $25.21 | $25.12 | $25.20 | $19.87 | 17,268 |
| 2019-04-25 | $25.12 | $25.19 | $25.12 | $25.19 | $19.86 | 57,055 |
| 2019-04-24 | $25.08 | $25.15 | $25.08 | $25.15 | $19.83 | 48,956 |
| 2019-04-23 | $25.09 | $25.09 | $25.04 | $25.09 | $19.78 | 22,438 |
| 2019-04-22 | $25.09 | $25.10 | $25.03 | $25.05 | $19.75 | 33,367 |
| 2019-04-18 | $25.03 | $25.09 | $25.03 | $25.09 | $19.78 | 80,153 |
| 2019-04-17 | $25.07 | $25.15 | $24.98 | $25.04 | $19.74 | 71,365 |
| 2019-04-16 | $25.20 | $25.20 | $25.05 | $25.08 | $19.77 | 94,352 |
| 2019-04-15 | $25.12 | $25.17 | $25.08 | $25.17 | $19.84 | 79,547 |
| 2019-04-12 | $25.18 | $25.18 | $25.08 | $25.13 | $19.81 | 43,755 |
| 2019-04-11 | $25.14 | $25.18 | $25.08 | $25.08 | $19.77 | 49,255 |
| 2019-04-10 | $24.90 | $25.19 | $24.90 | $25.10 | $19.79 | 236,907 |
| 2019-04-09 | $25.01 | $25.04 | $24.90 | $24.91 | $19.64 | 45,964 |
| 2019-04-08 | $24.98 | $25.08 | $24.98 | $25.02 | $19.72 | 35,413 |
| 2019-04-05 | $25.03 | $25.08 | $24.97 | $24.97 | $19.68 | 61,705 |
| 2019-04-04 | $25.04 | $25.10 | $24.93 | $25.02 | $19.72 | 249,228 |
| 2019-04-03 | $24.92 | $25.05 | $24.88 | $24.97 | $19.68 | 102,949 |
| 2019-04-02 | $24.85 | $24.90 | $24.83 | $24.89 | $19.62 | 145,439 |
| 2019-04-01 | $24.84 | $24.93 | $24.79 | $24.85 | $19.59 | 142,991 |
| 2019-03-29 | $24.88 | $24.90 | $24.80 | $24.83 | $19.57 | 272,807 |
| 2019-03-28 | $24.88 | $24.91 | $24.82 | $24.85 | $19.59 | 335,440 |
| 2019-03-27 | $24.82 | $24.88 | $24.81 | $24.83 | $19.57 | 429,974 |
| 2019-03-26 | $24.80 | $24.85 | $24.78 | $24.82 | $19.57 | 117,456 |
| 2019-03-25 | $24.80 | $24.82 | $24.73 | $24.77 | $19.53 | 82,370 |
| 2019-03-22 | $24.75 | $24.81 | $24.61 | $24.80 | $19.55 | 122,700 |
| 2019-03-21 | $24.78 | $24.83 | $24.75 | $24.79 | $19.54 | 197,025 |
| 2019-03-20 | $24.85 | $24.85 | $24.60 | $24.82 | $19.57 | 67,774 |
| 2019-03-19 | $24.85 | $24.89 | $24.80 | $24.85 | $19.59 | 375,911 |
| 2019-03-18 | $24.80 | $24.88 | $24.78 | $24.82 | $19.57 | 677,685 |
| 2019-03-15 | $24.83 | $24.85 | $24.75 | $24.80 | $19.55 | 2,741,940 |
| 2019-03-14 | $24.63 | $24.63 | $24.63 | $24.63 | $19.42 | 369,000 |
Brookfield Property Partners L.P. (BPYPP) News Headlines
Recent Brookfield Property Partners L.P. (BPYPP) News
Similar Companies to Brookfield Property Partners L.P. (BPYPP) 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 | -- | -- | -- |