AltaGas Ltd (ALTGF) Exchange: OTCGREY
Data as of May 24, 2024
$25.31 ($0.00) 0.00%
AltaGas Ltd - Daily Information
Click for more stock information on AltaGas Ltd.| Daily Information | Data |
|---|---|
| Date | May 24, 2024 |
| Open | $25.31 |
| Previous Close | $25.31 |
| High | $25.31 |
| Low | $25.31 |
| Adjusted Open | $25.31 |
| Previous Adjusted Close | $25.31 |
| Adjusted High | $25.31 |
| Adjusted Low | $25.31 |
Invest in AltaGas Ltd (ALTGF)
Key People AltaGas Ltd
| Employee | Position |
|---|---|
| Linda G. Sullivan | Independent Director |
| Pentti O. Karkkainen | Chairman |
| Randall L. Crawford | President, Chief Executive Officer & Director |
| D. James Harbilas | Chief Financial Officer & Executive Vice President |
| Corine R. K. Bushfield | Chief Administrative Officer & Executive VP |
| Randy W. Toone | President-Midstream & Executive Vice President |
| Kaye Dalena Fredrick | EVP-Commercial Strategy & Business Development |
| John E. Lowe | Executive Vice President |
| Terry D. McCallister | Non-Independent Director |
| Shaheen K. Amirali | Secretary, Chief External Affairs & Executive VP |
| Bradley B. Grant | Chief Legal Officer, EVP & General Counsel |
| Nancy Gail Tower | Independent Director |
| Jon-Al Duplantier | Independent Director |
| David Wallace Cornhill | Independent Director |
| Robert Bruce Hodgins | Independent Director |
| Phillip Raymond Knoll | Independent Director |
| Victoria A. Calvert | Lead Independent Director |
| Cynthia Johnston | Independent Director |
Historical Stock Data for AltaGas Ltd (ALTGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-29 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-23 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-22 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-21 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-19 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-16 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-15 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-14 | $25.31 | $25.31 | $25.31 | $25.31 | $24.98 | 0 |
| 2022-09-13 | $25.31 | $25.31 | $25.31 | $25.31 | $24.98 | 0 |
| 2022-09-12 | $25.31 | $25.31 | $25.31 | $25.31 | $24.98 | 0 |
| 2022-09-09 | $25.31 | $25.31 | $25.31 | $25.31 | $24.98 | 0 |
| 2022-09-08 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-02 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-09-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-08-31 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-08-30 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-08-29 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-08-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-08-25 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-08-24 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 489 |
| 2022-08-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 252 |
| 2022-08-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 10 |
| 2022-08-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-17 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 5 |
| 2022-08-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-04 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-08-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-29 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-26 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-25 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-07-15 | $24.31 | $24.31 | $24.25 | $24.25 | $24.25 | 2,000 |
| 2022-07-14 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-07-13 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-07-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-07-11 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-07-08 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 155 |
| 2022-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-07-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-07-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5 |
| 2022-06-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 400 |
| 2022-06-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-06-24 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-06-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-06-22 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-06-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-06-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-06-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-06-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-06-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-06-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-06-10 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-06-09 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-06-08 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-06-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 153 |
| 2022-06-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-06-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-06-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-06-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-05-31 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-05-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-05-26 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 0 |
| 2022-05-25 | $24.49 | $24.49 | $24.49 | $24.49 | $24.16 | 5,500 |
| 2022-05-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 98 |
| 2022-05-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 500 |
| 2022-05-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2022-05-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 1,000 |
| 2022-05-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.21 | 0 |
| 2022-05-04 | $24.54 | $24.54 | $24.54 | $24.54 | $24.21 | 0 |
| 2022-05-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.21 | 437 |
| 2022-05-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.22 | 560 |
| 2022-04-29 | $24.37 | $24.37 | $24.37 | $24.37 | $24.04 | 240 |
| 2022-04-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 0 |
| 2022-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 0 |
| 2022-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 0 |
| 2022-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 0 |
| 2022-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 0 |
| 2022-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 0 |
| 2022-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 0 |
| 2022-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 0 |
| 2022-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 0 |
| 2022-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 100 |
| 2022-04-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.60 | 0 |
| 2022-04-12 | $24.94 | $24.94 | $24.94 | $24.94 | $24.60 | 0 |
| 2022-04-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.60 | 0 |
| 2022-04-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.60 | 0 |
| 2022-04-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.60 | 100 |
| 2022-04-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 95 |
| 2022-04-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-04-04 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-04-01 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-31 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-29 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 50 |
| 2022-03-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-25 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-24 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-23 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-22 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-21 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-17 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-16 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.67 | 0 |
| 2022-03-14 | $25.00 | $25.01 | $25.00 | $25.01 | $24.35 | 600 |
| 2022-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.35 | 250 |
| 2022-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.35 | 200 |
| 2022-03-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-03-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-03-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-03-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-03-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-03-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-03-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-02-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-31 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 0 |
| 2022-01-06 | $25.00 | $25.00 | $24.90 | $24.90 | $24.24 | 205 |
| 2022-01-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2022-01-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2022-01-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 0 |
| 2021-12-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.10 | 100 |
| 2021-12-14 | $24.73 | $24.73 | $24.73 | $24.73 | $23.76 | 0 |
| 2021-12-13 | $24.73 | $24.73 | $24.73 | $24.73 | $23.76 | 0 |
| 2021-12-10 | $24.73 | $24.73 | $24.73 | $24.73 | $23.76 | 0 |
| 2021-12-09 | $24.73 | $24.73 | $24.73 | $24.73 | $23.76 | 0 |
| 2021-12-08 | $24.73 | $24.73 | $24.73 | $24.73 | $23.76 | 0 |
| 2021-12-07 | $24.73 | $24.73 | $24.73 | $24.73 | $23.76 | 0 |
| 2021-12-06 | $24.74 | $24.74 | $24.70 | $24.73 | $23.76 | 1,400 |
| 2021-12-03 | $24.59 | $24.59 | $24.59 | $24.59 | $23.63 | 10 |
| 2021-12-02 | $24.59 | $24.59 | $24.59 | $24.59 | $23.63 | 1,000 |
| 2021-12-01 | $24.74 | $24.74 | $24.74 | $24.74 | $23.78 | 19 |
| 2021-11-30 | $24.74 | $24.74 | $24.74 | $24.74 | $23.78 | 0 |
| 2021-11-29 | $24.74 | $24.74 | $24.74 | $24.74 | $23.78 | 0 |
| 2021-11-26 | $24.74 | $24.74 | $24.74 | $24.74 | $23.78 | 0 |
| 2021-11-24 | $24.74 | $24.74 | $24.74 | $24.74 | $23.78 | 0 |
| 2021-11-23 | $24.74 | $24.74 | $24.74 | $24.74 | $23.78 | 1,000 |
| 2021-11-22 | $24.69 | $24.69 | $24.69 | $24.69 | $23.73 | 1,400 |
| 2021-11-19 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-18 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-17 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-16 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-15 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-12 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-11 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-10 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-09 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-08 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-05 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-04 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-03 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-02 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-11-01 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-10-29 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 75 |
| 2021-10-28 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 26 |
| 2021-10-27 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-10-26 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-10-25 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 50 |
| 2021-10-22 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-10-21 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-10-20 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-10-19 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 0 |
| 2021-10-18 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 200 |
| 2021-10-15 | $24.60 | $24.60 | $24.60 | $24.60 | $23.64 | 0 |
| 2021-10-14 | $24.61 | $24.61 | $24.60 | $24.60 | $23.64 | 275 |
| 2021-10-13 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-10-12 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-10-11 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-10-08 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-10-07 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-10-06 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-10-05 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-10-04 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-10-01 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 98 |
| 2021-09-30 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-29 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 15 |
| 2021-09-28 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-27 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-24 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-23 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-22 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-21 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-20 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-17 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-16 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 0 |
| 2021-09-15 | $24.95 | $24.95 | $24.95 | $24.95 | $23.98 | 10 |
| 2021-09-14 | $24.95 | $24.95 | $24.95 | $24.95 | $23.66 | 100 |
| 2021-09-13 | $24.75 | $24.75 | $24.75 | $24.75 | $23.47 | 0 |
| 2021-09-10 | $24.75 | $24.75 | $24.75 | $24.75 | $23.47 | 0 |
| 2021-09-09 | $24.75 | $24.75 | $24.75 | $24.75 | $23.47 | 0 |
| 2021-09-08 | $24.75 | $24.75 | $24.75 | $24.75 | $23.47 | 0 |
| 2021-09-07 | $24.75 | $24.75 | $24.75 | $24.75 | $23.47 | 1 |
| 2021-09-03 | $24.75 | $24.75 | $24.75 | $24.75 | $23.47 | 0 |
| 2021-09-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.47 | 100 |
| 2021-09-01 | $24.76 | $24.76 | $24.76 | $24.76 | $23.48 | 0 |
| 2021-08-31 | $24.76 | $24.76 | $24.76 | $24.76 | $23.48 | 0 |
| 2021-08-30 | $24.76 | $24.76 | $24.76 | $24.76 | $23.48 | 0 |
| 2021-08-27 | $24.76 | $24.76 | $24.76 | $24.76 | $23.48 | 0 |
| 2021-08-26 | $24.76 | $24.76 | $24.76 | $24.76 | $23.48 | 0 |
| 2021-08-25 | $24.76 | $24.76 | $24.76 | $24.76 | $23.48 | 100 |
| 2021-08-24 | $24.39 | $24.39 | $24.39 | $24.39 | $23.13 | 0 |
| 2021-08-23 | $24.39 | $24.39 | $24.39 | $24.39 | $23.13 | 100 |
| 2021-08-20 | $24.39 | $24.39 | $24.39 | $24.39 | $23.13 | 379 |
| 2021-08-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 4 |
| 2021-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-07-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 4 |
| 2021-07-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 100 |
| 2021-07-26 | $23.94 | $23.94 | $23.94 | $23.94 | $22.70 | 0 |
| 2021-07-23 | $23.94 | $23.94 | $23.94 | $23.94 | $22.70 | 30 |
| 2021-07-22 | $23.94 | $23.94 | $23.94 | $23.94 | $22.70 | 0 |
| 2021-07-21 | $23.94 | $23.94 | $23.94 | $23.94 | $22.70 | 500 |
| 2021-07-20 | $23.95 | $23.95 | $23.94 | $23.94 | $22.70 | 1,000 |
| 2021-07-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 0 |
| 2021-07-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 700 |
| 2021-07-15 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-07-14 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-07-13 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-07-12 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-07-09 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-07-08 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-07-07 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-07-06 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-07-02 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 1 |
| 2021-07-01 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-06-30 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-06-29 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-06-28 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-06-25 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-06-24 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-06-23 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-06-22 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-06-21 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 4 |
| 2021-06-18 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 271 |
| 2021-06-17 | $23.35 | $23.35 | $23.35 | $23.35 | $22.14 | 15 |
| 2021-06-16 | $23.35 | $23.35 | $23.35 | $23.35 | $22.14 | 0 |
| 2021-06-15 | $23.35 | $23.35 | $23.35 | $23.35 | $22.14 | 310 |
| 2021-06-14 | $23.64 | $23.64 | $23.64 | $23.64 | $22.11 | 0 |
| 2021-06-11 | $23.64 | $23.64 | $23.64 | $23.64 | $22.11 | 0 |
| 2021-06-10 | $23.64 | $23.64 | $23.64 | $23.64 | $22.11 | 0 |
| 2021-06-09 | $23.64 | $23.64 | $23.64 | $23.64 | $22.11 | 0 |
| 2021-06-08 | $23.64 | $23.64 | $23.64 | $23.64 | $22.11 | 0 |
| 2021-06-07 | $23.64 | $23.64 | $23.64 | $23.64 | $22.11 | 99 |
| 2021-06-04 | $23.64 | $23.64 | $23.64 | $23.64 | $22.11 | 0 |
| 2021-06-03 | $23.65 | $23.65 | $23.64 | $23.64 | $22.11 | 2,261 |
| 2021-06-02 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-06-01 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-28 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-27 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-26 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-25 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-24 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-21 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-20 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 10 |
| 2021-05-19 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-18 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-17 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-14 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-13 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-12 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-11 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-10 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 26 |
| 2021-05-07 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-06 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-05 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-04 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-05-03 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 1 |
| 2021-04-30 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-04-29 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-04-28 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-04-27 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 0 |
| 2021-04-26 | $22.29 | $22.29 | $22.29 | $22.29 | $20.84 | 200 |
| 2021-04-23 | $22.05 | $22.05 | $22.05 | $22.05 | $20.62 | 0 |
| 2021-04-22 | $22.05 | $22.05 | $22.05 | $22.05 | $20.62 | 0 |
| 2021-04-21 | $22.05 | $22.05 | $22.05 | $22.05 | $20.62 | 0 |
| 2021-04-20 | $22.05 | $22.05 | $22.05 | $22.05 | $20.62 | 0 |
| 2021-04-19 | $22.05 | $22.05 | $22.05 | $22.05 | $20.62 | 1,000 |
| 2021-04-16 | $22.01 | $22.01 | $22.01 | $22.01 | $20.58 | 0 |
| 2021-04-15 | $22.01 | $22.01 | $22.01 | $22.01 | $20.58 | 0 |
| 2021-04-14 | $22.01 | $22.01 | $22.01 | $22.01 | $20.58 | 0 |
| 2021-04-13 | $22.01 | $22.01 | $22.01 | $22.01 | $20.58 | 2,000 |
| 2021-04-12 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 0 |
| 2021-04-09 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 0 |
| 2021-04-08 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 0 |
| 2021-04-07 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 0 |
| 2021-04-06 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 20 |
| 2021-04-05 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 5 |
| 2021-04-01 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 1 |
| 2021-03-31 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 5 |
| 2021-03-30 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 0 |
| 2021-03-29 | $21.69 | $21.69 | $21.69 | $21.69 | $20.28 | 101 |
| 2021-03-26 | $21.22 | $21.22 | $21.22 | $21.22 | $19.84 | 0 |
| 2021-03-25 | $21.22 | $21.22 | $21.22 | $21.22 | $19.84 | 0 |
| 2021-03-24 | $21.22 | $21.22 | $21.22 | $21.22 | $19.84 | 0 |
| 2021-03-23 | $21.22 | $21.22 | $21.22 | $21.22 | $19.84 | 0 |
| 2021-03-22 | $21.22 | $21.22 | $21.22 | $21.22 | $19.84 | 300 |
| 2021-03-19 | $20.51 | $20.51 | $20.51 | $20.51 | $19.18 | 0 |
| 2021-03-18 | $20.51 | $20.51 | $20.51 | $20.51 | $19.18 | 0 |
| 2021-03-17 | $20.51 | $20.51 | $20.51 | $20.51 | $19.18 | 0 |
| 2021-03-16 | $20.51 | $20.51 | $20.51 | $20.51 | $19.18 | 0 |
| 2021-03-15 | $20.66 | $20.66 | $20.51 | $20.51 | $19.18 | 1,600 |
| 2021-03-12 | $20.62 | $20.62 | $20.62 | $20.62 | $18.98 | 0 |
| 2021-03-11 | $20.62 | $20.62 | $20.62 | $20.62 | $18.98 | 0 |
| 2021-03-10 | $20.62 | $20.62 | $20.62 | $20.62 | $18.98 | 50 |
| 2021-03-09 | $20.86 | $20.86 | $20.62 | $20.62 | $18.98 | 2,032 |
| 2021-03-08 | $20.59 | $20.59 | $20.59 | $20.59 | $18.95 | 0 |
| 2021-03-05 | $20.59 | $20.59 | $20.59 | $20.59 | $18.95 | 0 |
| 2021-03-04 | $20.59 | $20.59 | $20.59 | $20.59 | $18.95 | 0 |
| 2021-03-03 | $20.59 | $20.59 | $20.59 | $20.59 | $18.95 | 700 |
| 2021-03-02 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 0 |
| 2021-03-01 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 0 |
| 2021-02-26 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 0 |
| 2021-02-25 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 0 |
| 2021-02-24 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 970 |
| 2021-02-23 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 0 |
| 2021-02-22 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 0 |
| 2021-02-19 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 0 |
| 2021-02-18 | $21.09 | $21.09 | $20.99 | $20.99 | $19.32 | 970 |
| 2021-02-17 | $20.33 | $20.33 | $20.33 | $20.33 | $18.71 | 0 |
| 2021-02-16 | $20.33 | $20.33 | $20.33 | $20.33 | $18.71 | 0 |
| 2021-02-12 | $20.33 | $20.33 | $20.33 | $20.33 | $18.71 | 0 |
| 2021-02-11 | $20.33 | $20.33 | $20.33 | $20.33 | $18.71 | 0 |
| 2021-02-10 | $20.33 | $20.33 | $20.33 | $20.33 | $18.71 | 268 |
| 2021-02-09 | $20.20 | $20.20 | $20.20 | $20.20 | $18.59 | 250 |
| 2021-02-08 | $20.20 | $20.20 | $20.20 | $20.20 | $18.59 | 0 |
| 2021-02-05 | $20.20 | $20.20 | $20.20 | $20.20 | $18.59 | 250 |
| 2021-02-04 | $20.16 | $20.16 | $20.16 | $20.16 | $18.55 | 0 |
| 2021-02-03 | $20.16 | $20.16 | $20.16 | $20.16 | $18.55 | 1 |
| 2021-02-02 | $20.16 | $20.16 | $20.16 | $20.16 | $18.55 | 0 |
| 2021-02-01 | $20.16 | $20.16 | $20.16 | $20.16 | $18.55 | 0 |
| 2021-01-29 | $20.16 | $20.16 | $20.16 | $20.16 | $18.55 | 0 |
| 2021-01-28 | $20.16 | $20.16 | $20.16 | $20.16 | $18.55 | 0 |
| 2021-01-27 | $20.24 | $20.26 | $20.16 | $20.16 | $18.55 | 800 |
| 2021-01-26 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 0 |
| 2021-01-25 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 0 |
| 2021-01-22 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 0 |
| 2021-01-21 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 0 |
| 2021-01-20 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 0 |
| 2021-01-19 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 0 |
| 2021-01-15 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 0 |
| 2021-01-14 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 0 |
| 2021-01-13 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 0 |
| 2021-01-12 | $18.56 | $18.56 | $18.56 | $18.56 | $17.08 | 1 |
| 2021-01-11 | $18.56 | $18.56 | $18.56 | $18.56 | $17.08 | 0 |
| 2021-01-08 | $18.56 | $18.56 | $18.56 | $18.56 | $17.08 | 0 |
| 2021-01-07 | $18.56 | $18.56 | $18.56 | $18.56 | $17.08 | 0 |
| 2021-01-06 | $18.56 | $18.56 | $18.56 | $18.56 | $17.08 | 0 |
| 2021-01-05 | $18.56 | $18.56 | $18.56 | $18.56 | $17.08 | 1 |
| 2021-01-04 | $18.56 | $18.56 | $18.56 | $18.56 | $17.08 | 0 |
| 2020-12-31 | $18.54 | $18.56 | $18.54 | $18.56 | $17.08 | 592 |
| 2020-12-30 | $18.14 | $18.14 | $18.14 | $18.14 | $16.69 | 0 |
| 2020-12-29 | $18.14 | $18.14 | $18.14 | $18.14 | $16.69 | 0 |
| 2020-12-28 | $18.14 | $18.14 | $18.14 | $18.14 | $16.69 | 0 |
| 2020-12-24 | $18.14 | $18.14 | $18.14 | $18.14 | $16.69 | 0 |
| 2020-12-23 | $18.14 | $18.14 | $18.14 | $18.14 | $16.69 | 0 |
| 2020-12-22 | $18.14 | $18.14 | $18.14 | $18.14 | $16.69 | 300 |
| 2020-12-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 0 |
| 2020-12-18 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 0 |
| 2020-12-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 0 |
| 2020-12-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 0 |
| 2020-12-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.11 | 300 |
| 2020-12-14 | $18.09 | $18.09 | $18.09 | $18.09 | $16.65 | 0 |
| 2020-12-11 | $18.09 | $18.09 | $18.09 | $18.09 | $16.35 | 3 |
| 2020-12-10 | $18.09 | $18.09 | $18.09 | $18.09 | $16.35 | 0 |
| 2020-12-09 | $18.09 | $18.09 | $18.09 | $18.09 | $16.35 | 100 |
| 2020-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.27 | 3,500 |
| 2020-12-07 | $17.99 | $17.99 | $17.99 | $17.99 | $16.26 | 200 |
| 2020-12-04 | $17.25 | $17.25 | $17.25 | $17.25 | $15.59 | 0 |
| 2020-12-03 | $17.25 | $17.25 | $17.25 | $17.25 | $15.59 | 0 |
| 2020-12-02 | $17.25 | $17.25 | $17.25 | $17.25 | $15.59 | 0 |
| 2020-12-01 | $17.25 | $17.25 | $17.25 | $17.25 | $15.59 | 100 |
| 2020-11-30 | $17.25 | $17.25 | $17.25 | $17.25 | $15.59 | 0 |
| 2020-11-27 | $17.25 | $17.25 | $17.25 | $17.25 | $15.59 | 0 |
| 2020-11-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.59 | 100 |
| 2020-11-24 | $16.76 | $16.76 | $16.76 | $16.76 | $15.15 | 0 |
| 2020-11-23 | $16.76 | $16.76 | $16.76 | $16.76 | $15.15 | 0 |
| 2020-11-20 | $16.76 | $16.76 | $16.76 | $16.76 | $15.15 | 0 |
| 2020-11-19 | $16.76 | $16.76 | $16.76 | $16.76 | $15.15 | 0 |
| 2020-11-18 | $16.76 | $16.76 | $16.76 | $16.76 | $15.15 | 0 |
| 2020-11-17 | $16.76 | $16.76 | $16.76 | $16.76 | $15.15 | 300 |
| 2020-11-16 | $16.81 | $16.81 | $16.81 | $16.81 | $15.19 | 0 |
| 2020-11-13 | $16.81 | $16.81 | $16.81 | $16.81 | $15.19 | 0 |
| 2020-11-12 | $16.81 | $16.81 | $16.81 | $16.81 | $15.19 | 100 |
| 2020-11-11 | $16.81 | $16.81 | $16.81 | $16.81 | $15.19 | 100 |
| 2020-11-10 | $16.72 | $16.72 | $16.72 | $16.72 | $15.11 | 150 |
| 2020-11-09 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-11-06 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-11-05 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-11-04 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-11-03 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-11-02 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-10-30 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-10-29 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-10-28 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-10-27 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 0 |
| 2020-10-26 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 20 |
| 2020-10-23 | $16.73 | $16.73 | $16.73 | $16.73 | $15.12 | 350 |
| 2020-10-22 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-21 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-20 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-19 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-16 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-15 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-14 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-13 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-12 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-09 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-08 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-07 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-06 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-05 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-02 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-10-01 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-30 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 92 |
| 2020-09-29 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-28 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-25 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-24 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-23 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-22 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-21 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-18 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-17 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-16 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-15 | $16.74 | $16.74 | $16.74 | $16.74 | $15.13 | 0 |
| 2020-09-14 | $16.74 | $16.74 | $16.74 | $16.74 | $14.84 | 0 |
| 2020-09-11 | $16.74 | $16.74 | $16.74 | $16.74 | $14.84 | 60 |
| 2020-09-10 | $16.74 | $16.74 | $16.74 | $16.74 | $14.84 | 0 |
| 2020-09-09 | $16.74 | $16.74 | $16.74 | $16.74 | $14.84 | 0 |
| 2020-09-08 | $16.74 | $16.74 | $16.74 | $16.74 | $14.84 | 0 |
| 2020-09-04 | $16.74 | $16.74 | $16.74 | $16.74 | $14.84 | 0 |
| 2020-09-03 | $16.74 | $16.74 | $16.74 | $16.74 | $14.84 | 179 |
| 2020-09-02 | $16.67 | $16.67 | $16.67 | $16.67 | $14.77 | 900 |
| 2020-09-01 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 0 |
| 2020-08-31 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 800 |
| 2020-08-28 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 0 |
| 2020-08-27 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 0 |
| 2020-08-26 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 0 |
| 2020-08-25 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 0 |
| 2020-08-24 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 60 |
| 2020-08-21 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 0 |
| 2020-08-20 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 1,500 |
| 2020-08-19 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-18 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-17 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-14 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-13 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-12 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-11 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-10 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-07 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-06 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-05 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-04 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-08-03 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-07-31 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-07-30 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-07-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-07-28 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-07-27 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-07-24 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-07-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 0 |
| 2020-07-22 | $15.25 | $15.25 | $15.25 | $15.25 | $13.52 | 200 |
| 2020-07-21 | $15.51 | $15.51 | $15.51 | $15.51 | $13.75 | 250 |
| 2020-07-17 | $16.25 | $16.25 | $16.25 | $16.25 | $14.40 | 300 |
| 2020-06-30 | $14.61 | $14.61 | $14.61 | $14.61 | $12.95 | 103 |
| 2020-06-29 | $14.46 | $14.46 | $14.46 | $14.46 | $12.82 | 1 |
| 2020-06-16 | $14.46 | $14.46 | $14.46 | $14.46 | $12.82 | 50 |
| 2020-06-12 | $14.89 | $14.89 | $14.79 | $14.79 | $13.11 | 1,900 |
| 2020-06-09 | $15.20 | $15.20 | $15.20 | $15.20 | $13.47 | 200 |
| 2020-06-08 | $15.09 | $15.09 | $15.09 | $15.09 | $13.37 | 1,500 |
| 2020-06-01 | $14.04 | $14.04 | $14.04 | $14.04 | $12.45 | 20 |
| 2020-05-29 | $14.04 | $14.04 | $14.04 | $14.04 | $12.45 | 100 |
| 2020-05-22 | $14.20 | $14.20 | $14.20 | $14.20 | $12.59 | 50 |
| 2020-05-21 | $14.20 | $14.20 | $14.20 | $14.20 | $12.59 | 300 |
| 2020-05-20 | $14.14 | $14.20 | $14.14 | $14.20 | $12.59 | 1,727 |
| 2020-05-12 | $14.74 | $14.74 | $14.74 | $14.74 | $13.07 | 5 |
| 2020-05-06 | $14.74 | $14.74 | $14.74 | $14.74 | $13.07 | 80 |
| 2020-04-29 | $14.74 | $14.74 | $14.74 | $14.74 | $13.07 | 150 |
| 2020-04-23 | $13.80 | $13.80 | $13.80 | $13.80 | $12.23 | 1,532 |
| 2020-04-22 | $13.81 | $13.81 | $13.81 | $13.81 | $12.24 | 300 |
| 2020-04-21 | $13.82 | $13.82 | $13.81 | $13.81 | $12.24 | 200 |
| 2020-04-15 | $14.01 | $14.01 | $13.82 | $13.82 | $12.25 | 2,000 |
| 2020-03-18 | $13.84 | $13.84 | $13.84 | $13.84 | $12.27 | 200 |
| 2020-03-12 | $14.17 | $14.17 | $14.17 | $14.17 | $12.56 | 200 |
| 2020-03-11 | $16.15 | $16.15 | $16.15 | $16.15 | $14.31 | 1,600 |
| 2020-03-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.95 | 800 |
| 2020-03-06 | $18.14 | $18.19 | $18.00 | $18.00 | $15.95 | 5,600 |
| 2020-03-03 | $18.75 | $18.75 | $18.52 | $18.52 | $16.41 | 1,200 |
| 2020-03-02 | $19.10 | $19.10 | $18.90 | $18.90 | $16.75 | 1,700 |
| 2020-02-19 | $20.51 | $20.51 | $20.51 | $20.51 | $18.18 | 300 |
| 2020-02-12 | $20.20 | $20.20 | $20.20 | $20.20 | $17.90 | 55 |
| 2020-01-28 | $20.20 | $20.20 | $20.20 | $20.20 | $17.90 | 300 |
| 2020-01-16 | $20.60 | $20.60 | $20.35 | $20.35 | $18.04 | 1,500 |
| 2019-12-31 | $20.05 | $20.05 | $20.05 | $20.05 | $17.77 | 500 |
| 2019-12-24 | $20.30 | $20.30 | $20.30 | $20.30 | $17.99 | 800 |
| 2019-12-23 | $20.36 | $20.36 | $20.36 | $20.36 | $18.05 | 400 |
| 2019-12-19 | $19.66 | $19.66 | $19.66 | $19.66 | $17.42 | 200 |
| 2019-12-18 | $19.25 | $19.25 | $19.16 | $19.16 | $16.98 | 1,095 |
| 2019-12-17 | $19.17 | $19.17 | $19.17 | $19.17 | $16.99 | 584 |
| 2019-12-13 | $18.94 | $18.94 | $18.94 | $18.94 | $16.79 | 1,000 |
| 2019-12-11 | $19.16 | $19.25 | $19.16 | $19.19 | $17.01 | 2,400 |
| 2019-12-10 | $19.15 | $19.15 | $19.15 | $19.15 | $16.97 | 200 |
| 2019-12-05 | $18.98 | $18.98 | $18.98 | $18.98 | $16.82 | 100 |
| 2019-12-04 | $18.99 | $18.99 | $18.99 | $18.99 | $16.83 | 2,000 |
| 2019-11-25 | $19.11 | $19.11 | $19.11 | $19.11 | $16.94 | 262 |
| 2019-11-22 | $19.13 | $19.13 | $19.13 | $19.13 | $16.95 | 55 |
| 2019-11-21 | $19.13 | $19.13 | $19.13 | $19.13 | $16.95 | 150 |
| 2019-11-20 | $19.04 | $19.04 | $19.04 | $19.04 | $16.88 | 800 |
| 2019-11-19 | $19.29 | $19.29 | $19.24 | $19.24 | $17.06 | 1,400 |
| 2019-11-18 | $18.76 | $18.76 | $18.76 | $18.76 | $16.63 | 5 |
| 2019-11-06 | $18.76 | $18.76 | $18.76 | $18.76 | $16.63 | 200 |
| 2019-10-30 | $19.49 | $19.49 | $19.49 | $19.49 | $17.28 | 300 |
| 2019-10-29 | $19.34 | $19.34 | $19.34 | $19.34 | $17.14 | 5 |
| 2019-10-28 | $19.32 | $19.34 | $19.32 | $19.34 | $17.14 | 1,600 |
| 2019-10-25 | $19.35 | $19.35 | $19.34 | $19.34 | $17.14 | 1,150 |
| 2019-10-24 | $19.01 | $19.01 | $19.01 | $19.01 | $16.85 | 100 |
| 2019-10-23 | $18.90 | $18.90 | $18.90 | $18.90 | $16.75 | 500 |
| 2019-10-18 | $18.50 | $18.50 | $18.50 | $18.50 | $16.40 | 300 |
| 2019-10-15 | $17.86 | $17.86 | $17.86 | $17.86 | $15.83 | 1,200 |
| 2019-10-11 | $17.86 | $17.86 | $17.86 | $17.86 | $15.83 | 150 |
| 2019-10-04 | $18.10 | $18.10 | $18.10 | $18.10 | $16.04 | 5 |
| 2019-09-27 | $18.14 | $18.14 | $18.10 | $18.10 | $16.04 | 600 |
| 2019-09-26 | $18.13 | $18.14 | $18.13 | $18.14 | $16.08 | 2,000 |
| 2019-09-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 500 |
| 2019-09-17 | $17.67 | $17.67 | $17.67 | $17.67 | $15.66 | 20 |
| 2019-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.95 | 700 |
| 2019-09-10 | $17.95 | $17.95 | $17.95 | $17.95 | $15.91 | 300 |
| 2019-09-05 | $17.96 | $18.01 | $17.96 | $18.01 | $15.96 | 700 |
| 2019-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $15.95 | 655 |
| 2019-08-09 | $18.61 | $18.61 | $18.61 | $18.61 | $16.49 | 540 |
| 2019-08-07 | $18.75 | $18.75 | $18.75 | $18.75 | $16.62 | 200 |
| 2019-07-22 | $19.06 | $19.06 | $19.06 | $19.06 | $16.89 | 500 |
| 2019-07-15 | $18.88 | $18.88 | $18.88 | $18.88 | $16.73 | 1,000 |
| 2019-07-12 | $19.10 | $19.10 | $19.10 | $19.10 | $16.93 | 50 |
| 2019-07-02 | $18.99 | $19.10 | $18.99 | $19.10 | $16.93 | 400 |
| 2019-06-28 | $18.80 | $18.80 | $18.80 | $18.80 | $16.66 | 2,000 |
| 2019-06-18 | $18.49 | $18.49 | $18.28 | $18.28 | $16.20 | 1,000 |
| 2019-06-17 | $18.49 | $18.49 | $18.49 | $18.49 | $16.39 | 1,105 |
| 2019-06-13 | $18.50 | $18.50 | $18.50 | $18.50 | $16.40 | 100 |
| 2019-06-03 | $19.06 | $19.06 | $18.86 | $18.86 | $16.42 | 624 |
| 2019-05-30 | $19.05 | $19.05 | $19.05 | $19.05 | $16.59 | 200 |
| 2019-05-29 | $19.21 | $19.21 | $19.21 | $19.21 | $16.73 | 100 |
| 2019-05-21 | $19.61 | $19.61 | $19.61 | $19.61 | $17.08 | 500 |
| 2019-05-06 | $19.50 | $19.50 | $19.50 | $19.50 | $16.98 | 10 |
| 2019-04-24 | $19.50 | $19.50 | $19.50 | $19.50 | $16.98 | 500 |
| 2019-04-23 | $19.49 | $19.49 | $19.49 | $19.49 | $16.97 | 500 |
| 2019-04-22 | $19.50 | $19.50 | $19.50 | $19.50 | $16.98 | 200 |
| 2019-04-18 | $19.31 | $19.32 | $19.31 | $19.32 | $16.82 | 2,400 |
| 2019-04-11 | $19.31 | $19.31 | $19.31 | $19.31 | $16.81 | 220 |
| 2019-04-04 | $19.36 | $19.36 | $19.31 | $19.31 | $16.81 | 700 |
| 2019-04-03 | $19.22 | $19.22 | $19.22 | $19.22 | $16.73 | 325 |
| 2019-04-02 | $19.06 | $19.06 | $19.06 | $19.06 | $16.59 | 300 |
| 2019-04-01 | $19.14 | $19.14 | $18.99 | $19.10 | $16.63 | 3,000 |
| 2019-03-28 | $19.01 | $19.01 | $19.01 | $19.01 | $16.55 | 100 |
| 2019-03-25 | $19.65 | $19.65 | $19.65 | $19.65 | $17.11 | 280 |
| 2019-03-15 | $19.83 | $19.83 | $19.83 | $19.83 | $17.27 | 300 |
| 2019-02-26 | $19.00 | $19.00 | $19.00 | $19.00 | $16.54 | 1,000 |
| 2019-02-25 | $18.95 | $18.95 | $18.95 | $18.95 | $16.50 | 100 |
| 2019-02-22 | $18.92 | $18.95 | $18.92 | $18.95 | $16.50 | 800 |
| 2019-02-21 | $18.92 | $18.92 | $18.92 | $18.92 | $16.47 | 1,000 |
| 2019-02-19 | $18.93 | $18.93 | $18.93 | $18.93 | $16.48 | 200 |
| 2019-02-14 | $19.08 | $19.08 | $19.00 | $19.00 | $16.55 | 539 |
| 2019-02-11 | $19.00 | $19.00 | $19.00 | $19.00 | $16.54 | 400 |
| 2019-02-06 | $19.00 | $19.00 | $18.99 | $18.99 | $16.54 | 1,000 |
| 2019-02-05 | $19.05 | $19.05 | $19.05 | $19.05 | $16.59 | 407 |
| 2019-01-30 | $18.35 | $18.35 | $18.35 | $18.35 | $15.98 | 1,000 |
| 2019-01-29 | $18.11 | $18.11 | $18.11 | $18.11 | $15.77 | 1,000 |
| 2019-01-28 | $18.10 | $18.10 | $18.10 | $18.10 | $15.76 | 1,000 |
| 2019-01-24 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 1,000 |