Ladenburg Thalmann Financial Services Inc (LTSA) Exchange: EXPM
Data as of April 19, 2024
$16.05 ($0.20) 1.26%
Ladenburg Thalmann Financial Services Inc - Daily Information
Click for more stock information on Ladenburg Thalmann Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $15.80 |
| Previous Close | $16.05 |
| High | $16.05 |
| Low | $15.80 |
| Adjusted Open | $15.80 |
| Previous Adjusted Close | $16.05 |
| Adjusted High | $16.05 |
| Adjusted Low | $15.80 |
About Ladenburg Thalmann Financial Services Inc (LTSA)
Ladenburg Thalmann Financial Services Inc 8.00 Series A Cumulative Redeemable Preferred Stock Liquidation Preference 25.00 per share
Invest in Ladenburg Thalmann Financial Services Inc (LTSA)
Historical Stock Data for Ladenburg Thalmann Financial Services Inc (LTSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $15.80 | $16.05 | $15.80 | $16.05 | $16.05 | 4,642 |
| 2024-04-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,100 |
| 2024-04-16 | $16.25 | $16.40 | $15.90 | $15.91 | $15.91 | 2,099 |
| 2024-04-15 | $16.06 | $16.25 | $15.70 | $16.25 | $16.25 | 5,015 |
| 2024-04-12 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2024-04-11 | $16.01 | $16.06 | $16.01 | $16.06 | $15.90 | 931 |
| 2024-04-10 | $16.05 | $16.05 | $16.05 | $16.05 | $15.89 | 1,018 |
| 2024-04-09 | $16.63 | $16.63 | $16.60 | $16.60 | $16.43 | 401 |
| 2024-04-08 | $16.55 | $16.65 | $16.54 | $16.65 | $16.48 | 1,004 |
| 2024-04-05 | $16.22 | $16.22 | $16.22 | $16.22 | $16.05 | 7,539 |
| 2024-04-04 | $16.25 | $16.25 | $16.00 | $16.00 | $15.84 | 5,583 |
| 2024-04-03 | $15.50 | $16.20 | $15.50 | $15.50 | $15.34 | 3,691 |
| 2024-04-02 | $15.16 | $16.00 | $15.16 | $16.00 | $15.84 | 12,681 |
| 2024-04-01 | $15.93 | $16.26 | $15.87 | $16.00 | $15.84 | 12,681 |
| 2024-03-28 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 2,544 |
| 2024-03-27 | $15.51 | $15.90 | $15.45 | $15.50 | $15.50 | 1,771 |
| 2024-03-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,609 |
| 2024-03-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3,750 |
| 2024-03-22 | $15.50 | $15.79 | $15.50 | $15.79 | $15.79 | 2,345 |
| 2024-03-21 | $15.50 | $15.89 | $15.50 | $15.89 | $15.89 | 3,299 |
| 2024-03-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,590 |
| 2024-03-19 | $15.95 | $15.95 | $15.80 | $15.94 | $15.94 | 4,106 |
| 2024-03-18 | $15.35 | $16.00 | $15.35 | $15.35 | $15.35 | 3,214 |
| 2024-03-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 867 |
| 2024-03-14 | $15.51 | $15.90 | $15.51 | $15.51 | $15.51 | 1,201 |
| 2024-03-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 246 |
| 2024-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 431 |
| 2024-03-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 431 |
| 2024-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 2,763 |
| 2024-03-07 | $15.50 | $15.55 | $15.50 | $15.50 | $15.34 | 2,525 |
| 2024-03-06 | $15.50 | $15.67 | $15.50 | $15.67 | $15.67 | 401 |
| 2024-03-05 | $15.90 | $15.90 | $15.75 | $15.87 | $15.87 | 782 |
| 2024-03-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 701 |
| 2024-03-01 | $15.60 | $15.60 | $15.50 | $15.50 | $15.50 | 3,751 |
| 2024-02-29 | $16.05 | $16.05 | $15.51 | $15.51 | $15.51 | 701 |
| 2024-02-28 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 517 |
| 2024-02-27 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 500 |
| 2024-02-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 501 |
| 2024-02-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 401 |
| 2024-02-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 7 |
| 2024-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 211 |
| 2024-02-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,001 |
| 2024-02-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 525 |
| 2024-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,120 |
| 2024-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 8,024 |
| 2024-02-13 | $15.74 | $15.74 | $15.74 | $15.74 | $15.57 | 587 |
| 2024-02-12 | $15.85 | $15.85 | $15.51 | $15.51 | $15.34 | 2,500 |
| 2024-02-09 | $15.79 | $15.84 | $15.79 | $15.82 | $15.65 | 2,135 |
| 2024-02-08 | $15.51 | $15.80 | $15.51 | $15.80 | $15.63 | 9,689 |
| 2024-02-07 | $15.45 | $15.50 | $15.45 | $15.50 | $15.34 | 2,208 |
| 2024-02-06 | $15.30 | $15.45 | $15.00 | $15.45 | $15.29 | 4,409 |
| 2024-02-05 | $15.33 | $15.40 | $15.33 | $15.40 | $15.24 | 1,765 |
| 2024-02-02 | $15.25 | $15.25 | $15.25 | $15.25 | $15.09 | 89 |
| 2024-02-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.09 | 2,719 |
| 2024-01-31 | $15.25 | $15.30 | $15.25 | $15.30 | $15.14 | 1,643 |
| 2024-01-30 | $15.50 | $15.64 | $15.25 | $15.25 | $15.09 | 4,081 |
| 2024-01-29 | $15.00 | $15.50 | $15.00 | $15.49 | $15.33 | 5,496 |
| 2024-01-26 | $15.00 | $15.00 | $14.95 | $14.95 | $14.95 | 1,054 |
| 2024-01-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1,220 |
| 2024-01-24 | $14.60 | $14.60 | $14.50 | $14.50 | $14.50 | 1,100 |
| 2024-01-23 | $14.25 | $14.60 | $14.25 | $14.50 | $14.50 | 1,450 |
| 2024-01-22 | $14.75 | $14.88 | $14.50 | $14.50 | $14.50 | 1,221 |
| 2024-01-19 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 285 |
| 2024-01-18 | $14.30 | $14.75 | $14.30 | $14.75 | $14.75 | 1,051 |
| 2024-01-17 | $14.46 | $14.46 | $14.25 | $14.33 | $14.33 | 3,665 |
| 2024-01-16 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 573 |
| 2024-01-12 | $14.50 | $14.50 | $14.45 | $14.45 | $14.45 | 1,923 |
| 2024-01-11 | $14.76 | $14.76 | $14.65 | $14.65 | $14.48 | 752 |
| 2024-01-10 | $14.76 | $15.00 | $14.76 | $14.76 | $14.59 | 2,609 |
| 2024-01-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.58 | 320 |
| 2024-01-08 | $14.70 | $14.75 | $14.25 | $14.75 | $14.58 | 2,348 |
| 2024-01-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.53 | 300 |
| 2024-01-04 | $14.45 | $14.70 | $14.45 | $14.70 | $14.53 | 1,000 |
| 2024-01-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.58 | 23 |
| 2024-01-02 | $15.00 | $15.00 | $14.75 | $14.75 | $14.58 | 3,564 |
| 2023-12-29 | $14.35 | $14.70 | $14.35 | $14.70 | $14.70 | 7,181 |
| 2023-12-28 | $14.70 | $14.70 | $14.50 | $14.70 | $14.70 | 5,650 |
| 2023-12-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2,426 |
| 2023-12-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 66 |
| 2023-12-22 | $14.75 | $14.75 | $14.50 | $14.75 | $14.75 | 8,485 |
| 2023-12-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2023-12-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 428 |
| 2023-12-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 561 |
| 2023-12-18 | $14.25 | $14.30 | $14.25 | $14.25 | $14.25 | 1,602 |
| 2023-12-15 | $14.50 | $14.50 | $13.85 | $14.25 | $14.25 | 5,360 |
| 2023-12-14 | $13.90 | $14.75 | $13.90 | $14.75 | $14.75 | 6,208 |
| 2023-12-13 | $14.01 | $15.00 | $14.00 | $14.01 | $13.85 | 2,383 |
| 2023-12-12 | $14.00 | $14.01 | $13.90 | $14.00 | $13.84 | 5,220 |
| 2023-12-11 | $13.80 | $14.10 | $13.80 | $14.00 | $13.84 | 3,497 |
| 2023-12-08 | $14.22 | $14.22 | $14.22 | $14.22 | $14.06 | 176 |
| 2023-12-07 | $14.04 | $14.20 | $14.04 | $14.20 | $14.04 | 750 |
| 2023-12-06 | $14.00 | $14.00 | $13.75 | $13.75 | $13.60 | 2,450 |
| 2023-12-05 | $14.05 | $14.05 | $14.01 | $14.01 | $13.85 | 1,051 |
| 2023-12-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.04 | 468 |
| 2023-12-01 | $14.45 | $14.50 | $14.20 | $14.20 | $14.20 | 1,564 |
| 2023-11-30 | $13.75 | $14.50 | $13.75 | $14.50 | $14.50 | 1,257 |
| 2023-11-29 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 4,405 |
| 2023-11-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 439 |
| 2023-11-27 | $14.25 | $14.25 | $13.90 | $14.00 | $14.00 | 3,346 |
| 2023-11-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-11-22 | $14.00 | $14.22 | $13.82 | $14.00 | $14.00 | 3,346 |
| 2023-11-21 | $14.50 | $14.50 | $13.75 | $14.50 | $14.50 | 2,095 |
| 2023-11-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 310 |
| 2023-11-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-11-16 | $14.50 | $15.00 | $14.50 | $14.50 | $14.50 | 3,553 |
| 2023-11-15 | $14.50 | $14.50 | $13.71 | $14.50 | $14.50 | 1,445 |
| 2023-11-14 | $13.92 | $14.50 | $13.92 | $14.50 | $14.50 | 1,351 |
| 2023-11-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.53 | 2 |
| 2023-11-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.53 | 0 |
| 2023-11-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.53 | 180 |
| 2023-11-08 | $15.70 | $15.70 | $14.70 | $14.70 | $14.53 | 300 |
| 2023-11-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 400 |
| 2023-11-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 240 |
| 2023-11-03 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 348 |
| 2023-11-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-11-01 | $14.00 | $14.70 | $13.76 | $14.50 | $14.50 | 1,933 |
| 2023-10-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 684 |
| 2023-10-30 | $13.70 | $14.90 | $13.70 | $14.90 | $14.90 | 879 |
| 2023-10-27 | $13.75 | $13.76 | $13.75 | $13.75 | $13.75 | 700 |
| 2023-10-26 | $13.76 | $13.83 | $13.75 | $13.83 | $13.83 | 1,758 |
| 2023-10-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 313 |
| 2023-10-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 220 |
| 2023-10-23 | $14.20 | $14.20 | $13.71 | $13.71 | $13.71 | 587 |
| 2023-10-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 400 |
| 2023-10-19 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 2,691 |
| 2023-10-18 | $14.50 | $14.50 | $14.00 | $14.00 | $14.00 | 2,250 |
| 2023-10-17 | $14.23 | $14.50 | $14.23 | $14.50 | $14.50 | 1,687 |
| 2023-10-16 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 100 |
| 2023-10-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-10-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 300 |
| 2023-10-11 | $13.70 | $14.10 | $13.70 | $14.00 | $13.84 | 1,225 |
| 2023-10-10 | $14.10 | $14.11 | $13.70 | $13.70 | $13.54 | 2,239 |
| 2023-10-09 | $14.25 | $14.25 | $14.00 | $14.00 | $13.84 | 1,900 |
| 2023-10-06 | $14.50 | $14.50 | $14.25 | $14.25 | $14.08 | 937 |
| 2023-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.33 | 0 |
| 2023-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.33 | 768 |
| 2023-10-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.33 | 500 |
| 2023-10-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.58 | 0 |
| 2023-09-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.58 | 308 |
| 2023-09-28 | $14.29 | $14.75 | $14.29 | $14.75 | $14.58 | 1,055 |
| 2023-09-27 | $14.29 | $14.29 | $14.29 | $14.29 | $14.12 | 36 |
| 2023-09-26 | $14.30 | $14.30 | $14.00 | $14.29 | $14.12 | 1,050 |
| 2023-09-25 | $14.75 | $14.75 | $14.25 | $14.30 | $14.13 | 1,564 |
| 2023-09-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.58 | 0 |
| 2023-09-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.58 | 0 |
| 2023-09-20 | $13.65 | $14.75 | $13.65 | $14.75 | $14.58 | 1,948 |
| 2023-09-19 | $13.70 | $14.75 | $13.70 | $14.75 | $14.58 | 441 |
| 2023-09-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.33 | 221 |
| 2023-09-15 | $14.33 | $14.33 | $14.33 | $14.33 | $14.16 | 0 |
| 2023-09-14 | $14.95 | $14.95 | $12.87 | $14.33 | $14.16 | 887 |
| 2023-09-13 | $14.95 | $14.95 | $14.95 | $14.95 | $14.61 | 375 |
| 2023-09-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 2,855 |
| 2023-09-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.75 | 100 |
| 2023-09-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 800 |
| 2023-09-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 296 |
| 2023-09-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-09-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 2 |
| 2023-09-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 121 |
| 2023-08-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 201 |
| 2023-08-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-08-29 | $15.65 | $15.65 | $14.95 | $14.95 | $14.95 | 431 |
| 2023-08-28 | $14.50 | $15.40 | $14.50 | $14.95 | $14.95 | 1,064 |
| 2023-08-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 84 |
| 2023-08-24 | $13.65 | $14.50 | $13.65 | $14.50 | $14.50 | 1,600 |
| 2023-08-23 | $12.85 | $14.50 | $12.85 | $14.50 | $14.50 | 724 |
| 2023-08-22 | $14.17 | $15.35 | $14.17 | $15.35 | $15.35 | 635 |
| 2023-08-21 | $15.25 | $15.25 | $15.10 | $15.25 | $15.25 | 840 |
| 2023-08-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 600 |
| 2023-08-17 | $15.49 | $15.49 | $14.60 | $14.70 | $14.70 | 2,200 |
| 2023-08-16 | $14.60 | $15.00 | $14.60 | $15.00 | $15.00 | 1,600 |
| 2023-08-15 | $15.50 | $15.74 | $15.38 | $15.38 | $15.38 | 4,740 |
| 2023-08-14 | $15.75 | $15.75 | $14.50 | $14.50 | $14.50 | 5,122 |
| 2023-08-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.46 | 158 |
| 2023-08-10 | $15.40 | $15.65 | $14.50 | $15.64 | $15.46 | 6,535 |
| 2023-08-09 | $15.39 | $15.39 | $15.39 | $15.39 | $15.22 | 451 |
| 2023-08-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.22 | 13,776 |
| 2023-08-07 | $14.24 | $15.45 | $14.24 | $15.45 | $15.27 | 1,007 |
| 2023-08-04 | $15.59 | $15.69 | $15.00 | $15.00 | $14.83 | 14,969 |
| 2023-08-03 | $14.24 | $15.89 | $14.24 | $15.89 | $15.71 | 1,680 |
| 2023-08-02 | $15.18 | $15.18 | $15.18 | $15.18 | $15.01 | 852 |
| 2023-08-01 | $15.25 | $15.40 | $15.00 | $15.30 | $15.13 | 7,871 |
| 2023-07-31 | $15.00 | $15.44 | $14.95 | $15.40 | $15.22 | 4,712 |
| 2023-07-28 | $14.65 | $14.99 | $14.65 | $14.74 | $14.57 | 1,121 |
| 2023-07-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.08 | 200 |
| 2023-07-26 | $14.49 | $14.50 | $14.45 | $14.45 | $14.29 | 2,831 |
| 2023-07-25 | $14.49 | $14.49 | $14.24 | $14.24 | $14.08 | 1,458 |
| 2023-07-24 | $14.24 | $14.49 | $14.24 | $14.49 | $14.33 | 1,061 |
| 2023-07-21 | $14.75 | $14.75 | $14.24 | $14.26 | $14.10 | 1,110 |
| 2023-07-20 | $14.24 | $14.24 | $14.24 | $14.24 | $14.08 | 680 |
| 2023-07-19 | $14.24 | $14.24 | $14.24 | $14.24 | $14.08 | 5 |
| 2023-07-18 | $14.24 | $14.24 | $14.24 | $14.24 | $14.08 | 1,450 |
| 2023-07-17 | $14.35 | $14.35 | $14.24 | $14.24 | $14.08 | 2,000 |
| 2023-07-14 | $14.30 | $14.30 | $14.14 | $14.14 | $13.98 | 2,000 |
| 2023-07-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.20 | 175 |
| 2023-07-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.17 | 76 |
| 2023-07-11 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 1,352 |
| 2023-07-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 25 |
| 2023-07-07 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 264 |
| 2023-07-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 2 |
| 2023-07-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 400 |
| 2023-07-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 400 |
| 2023-06-30 | $14.75 | $14.75 | $14.24 | $14.24 | $14.24 | 708 |
| 2023-06-29 | $14.60 | $14.75 | $14.24 | $14.75 | $14.75 | 4,279 |
| 2023-06-28 | $14.15 | $14.52 | $14.15 | $14.50 | $14.50 | 15,761 |
| 2023-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 501 |
| 2023-06-26 | $14.00 | $14.10 | $13.80 | $13.85 | $13.85 | 3,458 |
| 2023-06-23 | $13.89 | $14.00 | $13.89 | $14.00 | $14.00 | 658 |
| 2023-06-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 568 |
| 2023-06-21 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 3,000 |
| 2023-06-20 | $14.00 | $14.00 | $13.75 | $13.75 | $13.75 | 1,107 |
| 2023-06-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,040 |
| 2023-06-15 | $13.75 | $13.75 | $13.32 | $13.75 | $13.75 | 6,565 |
| 2023-06-14 | $13.30 | $13.30 | $13.25 | $13.25 | $13.25 | 3,513 |
| 2023-06-13 | $12.85 | $13.51 | $12.85 | $13.51 | $13.34 | 280 |
| 2023-06-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 212 |
| 2023-06-09 | $12.85 | $13.51 | $12.85 | $13.50 | $13.33 | 2,295 |
| 2023-06-08 | $14.00 | $14.00 | $13.51 | $13.51 | $13.34 | 2,641 |
| 2023-06-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.63 | 240 |
| 2023-06-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.09 | 427 |
| 2023-06-05 | $13.75 | $13.75 | $13.42 | $13.42 | $13.25 | 5,450 |
| 2023-06-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 150 |
| 2023-06-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-05-31 | $14.10 | $14.10 | $12.85 | $12.85 | $12.85 | 1,568 |
| 2023-05-30 | $14.00 | $14.10 | $14.00 | $14.10 | $14.10 | 2,665 |
| 2023-05-26 | $13.14 | $13.40 | $13.14 | $13.40 | $13.40 | 970 |
| 2023-05-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 525 |
| 2023-05-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3,100 |
| 2023-05-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 363 |
| 2023-05-22 | $13.61 | $13.75 | $13.61 | $13.75 | $13.75 | 1,125 |
| 2023-05-19 | $13.45 | $13.60 | $13.45 | $13.50 | $13.50 | 1,541 |
| 2023-05-18 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 69 |
| 2023-05-17 | $13.50 | $13.55 | $13.50 | $13.55 | $13.55 | 225 |
| 2023-05-16 | $12.00 | $13.50 | $12.00 | $13.50 | $13.50 | 566 |
| 2023-05-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2 |
| 2023-05-12 | $14.00 | $14.00 | $12.84 | $13.50 | $13.50 | 1,530 |
| 2023-05-11 | $13.62 | $13.75 | $13.50 | $13.75 | $13.58 | 2,550 |
| 2023-05-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.46 | 0 |
| 2023-05-09 | $14.39 | $14.39 | $12.85 | $13.63 | $13.46 | 1,549 |
| 2023-05-08 | $13.52 | $14.05 | $12.80 | $14.05 | $13.88 | 2,922 |
| 2023-05-05 | $14.05 | $14.12 | $12.80 | $14.12 | $13.95 | 620 |
| 2023-05-04 | $14.05 | $14.05 | $14.00 | $14.00 | $13.83 | 1,352 |
| 2023-05-03 | $14.25 | $14.25 | $14.05 | $14.05 | $13.88 | 770 |
| 2023-05-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.08 | 286 |
| 2023-05-01 | $12.75 | $14.25 | $12.75 | $14.25 | $14.08 | 1,862 |
| 2023-04-28 | $14.10 | $14.24 | $14.10 | $14.24 | $14.07 | 4,249 |
| 2023-04-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 176 |
| 2023-04-26 | $13.50 | $14.15 | $13.50 | $14.15 | $13.98 | 1,230 |
| 2023-04-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.83 | 876 |
| 2023-04-24 | $13.55 | $14.10 | $13.50 | $14.00 | $13.83 | 2,044 |
| 2023-04-21 | $13.99 | $14.05 | $13.99 | $14.00 | $13.83 | 1,666 |
| 2023-04-20 | $13.61 | $14.00 | $13.51 | $14.00 | $13.83 | 1,377 |
| 2023-04-19 | $13.61 | $13.61 | $13.61 | $13.61 | $13.44 | 100 |
| 2023-04-18 | $13.50 | $13.60 | $13.50 | $13.60 | $13.43 | 930 |
| 2023-04-17 | $13.76 | $13.76 | $13.62 | $13.62 | $13.45 | 656 |
| 2023-04-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.34 | 0 |
| 2023-04-13 | $13.00 | $13.83 | $13.00 | $13.50 | $13.34 | 1,177 |
| 2023-04-12 | $12.75 | $14.00 | $12.75 | $14.00 | $13.66 | 652 |
| 2023-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 703 |
| 2023-04-10 | $13.50 | $14.00 | $12.75 | $14.00 | $13.66 | 2,266 |
| 2023-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 177 |
| 2023-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.66 | 624 |
| 2023-04-04 | $14.14 | $14.14 | $13.60 | $14.00 | $13.66 | 2,166 |
| 2023-04-03 | $14.01 | $14.20 | $14.01 | $14.14 | $13.80 | 1,056 |
| 2023-03-31 | $14.01 | $14.01 | $14.01 | $14.01 | $13.67 | 0 |
| 2023-03-30 | $14.24 | $14.24 | $13.50 | $14.01 | $13.67 | 4,494 |
| 2023-03-29 | $14.25 | $14.25 | $14.24 | $14.24 | $13.89 | 5,916 |
| 2023-03-28 | $14.10 | $14.10 | $13.50 | $13.50 | $13.17 | 1,157 |
| 2023-03-27 | $13.43 | $13.50 | $13.43 | $13.43 | $13.10 | 6,367 |
| 2023-03-24 | $12.89 | $13.43 | $12.89 | $13.43 | $13.43 | 702 |
| 2023-03-23 | $13.60 | $13.60 | $13.50 | $13.50 | $13.50 | 2,318 |
| 2023-03-22 | $13.61 | $13.75 | $13.61 | $13.70 | $13.70 | 4,985 |
| 2023-03-21 | $13.73 | $13.78 | $13.61 | $13.68 | $13.68 | 4,720 |
| 2023-03-20 | $13.80 | $13.80 | $13.65 | $13.73 | $13.73 | 7,588 |
| 2023-03-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 885 |
| 2023-03-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2023-03-15 | $12.89 | $13.61 | $12.89 | $13.60 | $13.60 | 5,508 |
| 2023-03-14 | $14.25 | $14.25 | $13.65 | $13.65 | $13.65 | 6,090 |
| 2023-03-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.08 | 100 |
| 2023-03-10 | $14.40 | $14.40 | $13.56 | $14.25 | $14.08 | 858 |
| 2023-03-09 | $13.62 | $14.40 | $13.62 | $14.40 | $14.23 | 815 |
| 2023-03-08 | $13.75 | $13.80 | $13.60 | $13.61 | $13.45 | 2,640 |
| 2023-03-07 | $13.95 | $13.95 | $13.75 | $13.75 | $13.58 | 500 |
| 2023-03-06 | $13.61 | $13.95 | $13.61 | $13.95 | $13.78 | 4,075 |
| 2023-03-03 | $13.95 | $14.00 | $13.06 | $13.95 | $13.78 | 2,577 |
| 2023-03-02 | $13.95 | $13.95 | $13.66 | $13.95 | $13.78 | 2,125 |
| 2023-03-01 | $14.18 | $14.25 | $13.61 | $13.85 | $13.68 | 2,800 |
| 2023-02-28 | $14.02 | $14.10 | $13.61 | $13.61 | $13.45 | 2,395 |
| 2023-02-27 | $13.56 | $13.70 | $13.56 | $13.70 | $13.53 | 1,000 |
| 2023-02-24 | $14.10 | $14.10 | $13.56 | $13.56 | $13.40 | 1,500 |
| 2023-02-23 | $13.56 | $13.56 | $13.56 | $13.56 | $13.40 | 250 |
| 2023-02-22 | $14.69 | $14.69 | $12.00 | $14.00 | $13.83 | 4,275 |
| 2023-02-21 | $14.08 | $14.08 | $14.08 | $14.08 | $13.91 | 1,295 |
| 2023-02-17 | $14.25 | $14.25 | $14.18 | $14.18 | $14.01 | 1,114 |
| 2023-02-16 | $14.15 | $14.18 | $14.15 | $14.18 | $14.01 | 1,100 |
| 2023-02-15 | $14.48 | $14.48 | $14.08 | $14.15 | $13.98 | 1,245 |
| 2023-02-14 | $14.33 | $14.50 | $14.33 | $14.50 | $14.33 | 854 |
| 2023-02-13 | $14.25 | $14.30 | $14.25 | $14.30 | $13.97 | 1,053 |
| 2023-02-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.92 | 500 |
| 2023-02-09 | $14.40 | $14.40 | $14.07 | $14.07 | $13.74 | 2,801 |
| 2023-02-08 | $14.50 | $14.60 | $14.05 | $14.50 | $14.16 | 1,723 |
| 2023-02-07 | $14.40 | $14.69 | $14.40 | $14.68 | $14.34 | 2,511 |
| 2023-02-06 | $14.50 | $14.50 | $14.01 | $14.49 | $14.15 | 5,817 |
| 2023-02-03 | $14.70 | $14.70 | $13.90 | $13.90 | $13.58 | 1,465 |
| 2023-02-02 | $14.70 | $15.00 | $13.82 | $14.50 | $14.16 | 18,016 |
| 2023-02-01 | $14.80 | $14.80 | $14.50 | $14.70 | $14.36 | 3,970 |
| 2023-01-31 | $13.90 | $14.60 | $13.55 | $14.60 | $14.26 | 8,975 |
| 2023-01-30 | $13.01 | $13.89 | $13.01 | $13.51 | $13.20 | 1,532 |
| 2023-01-27 | $13.01 | $13.31 | $13.01 | $13.31 | $13.00 | 796 |
| 2023-01-26 | $13.00 | $13.01 | $13.00 | $13.01 | $12.71 | 1,000 |
| 2023-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2023-01-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 2,200 |
| 2023-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2023-01-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2023-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 1,500 |
| 2023-01-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.36 | 0 |
| 2023-01-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.36 | 0 |
| 2023-01-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.36 | 650 |
| 2023-01-12 | $12.75 | $12.75 | $12.65 | $12.65 | $12.36 | 5,800 |
| 2023-01-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.05 | 0 |
| 2023-01-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.05 | 1,000 |
| 2023-01-09 | $12.75 | $13.00 | $12.75 | $13.00 | $12.53 | 1,133 |
| 2023-01-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.29 | 0 |
| 2023-01-05 | $12.60 | $12.80 | $12.60 | $12.75 | $12.29 | 1,793 |
| 2023-01-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.10 | 1,030 |
| 2023-01-03 | $12.40 | $12.40 | $12.40 | $12.40 | $11.95 | 0 |
| 2022-12-30 | $12.50 | $12.65 | $12.40 | $12.40 | $11.95 | 3,884 |
| 2022-12-29 | $13.21 | $13.84 | $12.45 | $12.55 | $12.10 | 2,007 |
| 2022-12-28 | $12.40 | $13.90 | $12.40 | $12.40 | $11.95 | 5,151 |
| 2022-12-27 | $12.30 | $13.90 | $12.30 | $12.40 | $11.95 | 400 |
| 2022-12-23 | $12.35 | $12.35 | $12.35 | $12.35 | $11.91 | 1,425 |
| 2022-12-22 | $12.35 | $12.35 | $12.35 | $12.35 | $11.91 | 1,111 |
| 2022-12-21 | $12.40 | $12.40 | $12.40 | $12.40 | $11.95 | 505 |
| 2022-12-20 | $12.40 | $12.40 | $12.40 | $12.40 | $11.95 | 267 |
| 2022-12-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.10 | 0 |
| 2022-12-16 | $12.50 | $12.55 | $12.50 | $12.55 | $12.10 | 7,634 |
| 2022-12-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.29 | 0 |
| 2022-12-14 | $13.00 | $13.00 | $12.75 | $12.75 | $12.29 | 3,750 |
| 2022-12-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.37 | 2,380 |
| 2022-12-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.37 | 1,782 |
| 2022-12-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-12-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-12-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,500 |
| 2022-12-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-12-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 500 |
| 2022-12-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 763 |
| 2022-12-01 | $12.50 | $12.58 | $12.50 | $12.58 | $12.58 | 400 |
| 2022-11-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-11-29 | $13.00 | $13.34 | $12.50 | $12.55 | $12.55 | 14,755 |
| 2022-11-28 | $12.00 | $12.75 | $12.00 | $12.75 | $12.75 | 2,745 |
| 2022-11-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-11-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-11-22 | $12.60 | $12.75 | $12.00 | $12.65 | $12.65 | 3,050 |
| 2022-11-21 | $12.75 | $12.85 | $12.60 | $12.60 | $12.60 | 6,751 |
| 2022-11-18 | $12.75 | $12.75 | $12.60 | $12.60 | $12.60 | 1,075 |
| 2022-11-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,400 |
| 2022-11-16 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 250 |
| 2022-11-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 20 |
| 2022-11-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-11-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 4,200 |
| 2022-11-10 | $12.75 | $12.75 | $12.35 | $12.60 | $12.44 | 7,000 |
| 2022-11-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 9,520 |
| 2022-11-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 7,698 |
| 2022-11-07 | $12.70 | $12.75 | $12.70 | $12.75 | $12.59 | 316 |
| 2022-11-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 0 |
| 2022-11-03 | $12.50 | $12.75 | $12.50 | $12.75 | $12.59 | 5,053 |
| 2022-11-02 | $12.50 | $12.75 | $12.50 | $12.75 | $12.59 | 865 |
| 2022-11-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 0 |
| 2022-10-31 | $13.58 | $13.70 | $12.75 | $12.75 | $12.59 | 883 |
| 2022-10-28 | $12.75 | $14.00 | $12.75 | $12.75 | $12.59 | 1,570 |
| 2022-10-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 1,062 |
| 2022-10-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.34 | 500 |
| 2022-10-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 1,034 |
| 2022-10-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 400 |
| 2022-10-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 694 |
| 2022-10-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 50 |
| 2022-10-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 585 |
| 2022-10-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 0 |
| 2022-10-17 | $12.75 | $13.00 | $12.75 | $13.00 | $12.83 | 3,121 |
| 2022-10-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.34 | 0 |
| 2022-10-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.34 | 0 |
| 2022-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.18 | 600 |
| 2022-10-11 | $12.40 | $12.40 | $12.40 | $12.40 | $12.08 | 0 |
| 2022-10-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.08 | 642 |
| 2022-10-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.15 | 10,000 |
| 2022-10-06 | $13.01 | $14.00 | $13.01 | $14.00 | $13.64 | 480 |
| 2022-10-05 | $13.00 | $14.00 | $11.93 | $14.00 | $13.64 | 1,235 |
| 2022-10-04 | $13.01 | $13.01 | $13.01 | $13.01 | $12.67 | 0 |
| 2022-10-03 | $13.01 | $13.01 | $13.01 | $13.01 | $12.67 | 0 |
| 2022-09-30 | $13.01 | $13.01 | $13.01 | $13.01 | $12.67 | 0 |
| 2022-09-29 | $13.91 | $14.50 | $13.01 | $13.01 | $12.67 | 3,245 |
| 2022-09-28 | $12.30 | $14.15 | $12.30 | $13.00 | $12.66 | 11,185 |
| 2022-09-27 | $11.66 | $13.25 | $11.66 | $12.99 | $12.65 | 1,992 |
| 2022-09-26 | $13.15 | $13.15 | $13.15 | $13.15 | $12.81 | 61 |
| 2022-09-23 | $13.15 | $13.15 | $13.15 | $13.15 | $12.81 | 0 |
| 2022-09-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.81 | 851 |
| 2022-09-21 | $13.15 | $13.50 | $13.15 | $13.50 | $13.15 | 800 |
| 2022-09-20 | $13.25 | $13.25 | $13.25 | $13.25 | $12.91 | 10 |
| 2022-09-19 | $13.25 | $13.25 | $13.25 | $13.25 | $12.91 | 0 |
| 2022-09-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.91 | 401 |
| 2022-09-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.91 | 400 |
| 2022-09-14 | $13.25 | $13.25 | $13.25 | $13.25 | $12.91 | 435 |
| 2022-09-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.94 | 1,071 |
| 2022-09-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.47 | 1,651 |
| 2022-09-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.47 | 100 |
| 2022-09-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.47 | 3,369 |
| 2022-09-07 | $14.00 | $14.00 | $13.99 | $14.00 | $13.47 | 19,049 |
| 2022-09-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.60 | 1,470 |
| 2022-09-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.47 | 1,002 |
| 2022-09-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.51 | 1,002 |
| 2022-08-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.51 | 400 |
| 2022-08-30 | $13.00 | $14.23 | $13.00 | $14.23 | $13.68 | 1,595 |
| 2022-08-29 | $13.61 | $14.75 | $12.13 | $12.13 | $11.66 | 1,201 |
| 2022-08-26 | $12.10 | $12.10 | $12.10 | $12.10 | $11.64 | 0 |
| 2022-08-25 | $12.10 | $12.10 | $12.10 | $12.10 | $11.64 | 550 |
| 2022-08-24 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 1,300 |
| 2022-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.54 | 3,325 |
| 2022-08-22 | $12.05 | $12.10 | $12.00 | $12.00 | $11.54 | 3,438 |
| 2022-08-19 | $12.20 | $12.20 | $12.20 | $12.20 | $11.74 | 660 |
| 2022-08-18 | $12.00 | $12.20 | $12.00 | $12.20 | $11.74 | 2,310 |
| 2022-08-17 | $11.80 | $12.00 | $11.80 | $12.00 | $11.54 | 500 |
| 2022-08-16 | $12.33 | $12.33 | $12.33 | $12.33 | $11.86 | 3,000 |
| 2022-08-15 | $12.33 | $12.33 | $12.33 | $12.33 | $11.86 | 3,000 |
| 2022-08-12 | $12.33 | $12.35 | $12.33 | $12.33 | $11.86 | 1,400 |
| 2022-08-11 | $12.20 | $12.55 | $12.20 | $12.50 | $11.86 | 4,798 |
| 2022-08-10 | $12.50 | $12.52 | $12.20 | $12.52 | $11.88 | 17,700 |
| 2022-08-09 | $12.55 | $12.55 | $12.10 | $12.11 | $11.49 | 6,000 |
| 2022-08-08 | $12.05 | $12.05 | $12.05 | $12.05 | $11.44 | 0 |
| 2022-08-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.44 | 0 |
| 2022-08-04 | $12.00 | $12.05 | $12.00 | $12.05 | $11.44 | 621 |
| 2022-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.39 | 250 |
| 2022-08-02 | $12.00 | $13.55 | $12.00 | $12.00 | $11.39 | 616 |
| 2022-08-01 | $13.55 | $13.55 | $13.55 | $13.55 | $12.86 | 5 |
| 2022-07-29 | $13.00 | $14.26 | $13.00 | $13.55 | $12.86 | 6,850 |
| 2022-07-28 | $13.75 | $13.75 | $11.10 | $13.00 | $12.34 | 12,234 |
| 2022-07-27 | $11.10 | $11.10 | $11.10 | $11.10 | $10.54 | 300 |
| 2022-07-26 | $11.10 | $11.20 | $11.10 | $11.10 | $10.54 | 2,200 |
| 2022-07-25 | $11.11 | $11.11 | $11.10 | $11.10 | $10.54 | 490 |
| 2022-07-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.54 | 1 |
| 2022-07-21 | $11.10 | $11.15 | $11.10 | $11.10 | $10.54 | 2,400 |
| 2022-07-20 | $11.05 | $11.05 | $11.05 | $11.05 | $10.49 | 732 |
| 2022-07-19 | $11.50 | $11.50 | $11.20 | $11.20 | $10.63 | 1,200 |
| 2022-07-18 | $11.25 | $11.25 | $11.15 | $11.15 | $10.58 | 500 |
| 2022-07-15 | $11.25 | $11.25 | $11.25 | $11.25 | $10.68 | 100 |
| 2022-07-14 | $11.25 | $11.25 | $11.25 | $11.25 | $10.68 | 0 |
| 2022-07-13 | $11.25 | $11.25 | $11.25 | $11.25 | $10.52 | 1,000 |
| 2022-07-12 | $11.50 | $11.50 | $11.50 | $11.50 | $10.76 | 1,000 |
| 2022-07-11 | $11.05 | $11.40 | $11.05 | $11.40 | $10.66 | 2,136 |
| 2022-07-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2022-07-07 | $11.60 | $12.50 | $11.60 | $12.50 | $11.69 | 2,078 |
| 2022-07-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.16 | 151 |
| 2022-07-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2022-07-01 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 0 |
| 2022-06-30 | $12.50 | $12.50 | $12.50 | $12.50 | $11.69 | 3,825 |
| 2022-06-29 | $12.50 | $13.00 | $12.50 | $13.00 | $12.16 | 783 |
| 2022-06-28 | $12.00 | $13.00 | $11.80 | $12.70 | $11.88 | 2,540 |
| 2022-06-27 | $12.00 | $12.00 | $11.55 | $11.55 | $10.80 | 801 |
| 2022-06-24 | $11.00 | $12.00 | $11.00 | $11.05 | $10.34 | 1,301 |
| 2022-06-23 | $12.75 | $12.85 | $12.00 | $12.00 | $11.22 | 2,707 |
| 2022-06-22 | $12.73 | $12.73 | $12.73 | $12.73 | $11.91 | 200 |
| 2022-06-21 | $12.55 | $12.55 | $12.25 | $12.25 | $11.46 | 675 |
| 2022-06-17 | $12.73 | $12.73 | $12.73 | $12.73 | $11.91 | 100 |
| 2022-06-16 | $12.75 | $12.75 | $12.75 | $12.75 | $11.93 | 125 |
| 2022-06-15 | $12.75 | $12.75 | $12.75 | $12.75 | $11.93 | 1,044 |
| 2022-06-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.02 | 100 |
| 2022-06-13 | $13.05 | $13.08 | $12.75 | $12.85 | $11.86 | 2,548 |
| 2022-06-10 | $13.01 | $13.10 | $13.00 | $13.00 | $12.00 | 6,878 |
| 2022-06-09 | $13.00 | $13.10 | $13.00 | $13.10 | $12.10 | 200 |
| 2022-06-08 | $13.45 | $13.45 | $13.45 | $13.45 | $12.42 | 300 |
| 2022-06-07 | $13.95 | $13.95 | $13.95 | $13.95 | $12.88 | 700 |
| 2022-06-06 | $14.05 | $14.05 | $13.95 | $13.95 | $12.88 | 1,001 |
| 2022-06-03 | $14.05 | $14.05 | $14.05 | $14.05 | $12.97 | 401 |
| 2022-06-02 | $14.50 | $14.50 | $14.05 | $14.15 | $13.07 | 950 |
| 2022-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 1,142 |
| 2022-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.85 | 135 |
| 2022-05-27 | $14.01 | $14.01 | $14.01 | $14.01 | $12.94 | 50 |
| 2022-05-26 | $13.96 | $14.01 | $13.96 | $14.01 | $12.94 | 5,419 |
| 2022-05-25 | $13.96 | $13.96 | $13.96 | $13.96 | $12.89 | 400 |
| 2022-05-24 | $14.00 | $14.05 | $13.95 | $14.05 | $12.97 | 2,747 |
| 2022-05-23 | $14.38 | $14.38 | $14.38 | $14.38 | $13.28 | 121 |
| 2022-05-20 | $13.00 | $14.00 | $13.00 | $14.00 | $12.93 | 956 |
| 2022-05-19 | $13.90 | $13.90 | $13.90 | $13.90 | $12.83 | 412 |
| 2022-05-18 | $13.90 | $13.90 | $13.90 | $13.90 | $12.83 | 302 |
| 2022-05-17 | $13.90 | $14.38 | $13.90 | $13.90 | $12.83 | 767 |
| 2022-05-16 | $14.30 | $14.30 | $13.90 | $13.90 | $12.83 | 700 |
| 2022-05-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.93 | 100 |
| 2022-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.93 | 1,201 |
| 2022-05-11 | $14.00 | $14.10 | $14.00 | $14.10 | $12.87 | 401 |
| 2022-05-10 | $14.01 | $14.11 | $14.01 | $14.11 | $12.87 | 600 |
| 2022-05-09 | $14.29 | $14.39 | $14.05 | $14.15 | $12.91 | 3,541 |
| 2022-05-06 | $14.20 | $14.20 | $14.20 | $14.20 | $12.96 | 450 |
| 2022-05-05 | $14.45 | $14.55 | $14.20 | $14.20 | $12.96 | 8,278 |
| 2022-05-04 | $14.45 | $14.45 | $14.45 | $14.45 | $13.19 | 0 |
| 2022-05-03 | $14.45 | $14.55 | $14.45 | $14.45 | $13.19 | 6,400 |
| 2022-05-02 | $14.20 | $14.20 | $14.20 | $14.20 | $12.96 | 1,000 |
| 2022-04-29 | $14.45 | $15.29 | $14.45 | $15.25 | $13.92 | 2,396 |
| 2022-04-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.69 | 133 |
| 2022-04-27 | $14.55 | $14.55 | $14.55 | $14.55 | $13.28 | 0 |
| 2022-04-26 | $14.55 | $14.55 | $14.55 | $14.55 | $13.28 | 0 |
| 2022-04-25 | $14.55 | $14.55 | $14.55 | $14.55 | $13.28 | 203 |
| 2022-04-22 | $14.55 | $14.55 | $14.55 | $14.55 | $13.28 | 0 |
| 2022-04-21 | $14.45 | $14.55 | $14.45 | $14.55 | $13.28 | 203 |
| 2022-04-20 | $14.45 | $14.55 | $14.45 | $14.55 | $13.28 | 3,023 |
| 2022-04-19 | $14.45 | $14.45 | $14.45 | $14.45 | $13.19 | 1,414 |
| 2022-04-18 | $14.45 | $14.45 | $14.45 | $14.45 | $13.19 | 1,000 |
| 2022-04-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 625 |
| 2022-04-13 | $14.23 | $14.50 | $14.23 | $14.50 | $13.23 | 2,006 |
| 2022-04-12 | $14.45 | $14.45 | $14.25 | $14.30 | $12.90 | 3,508 |
| 2022-04-11 | $14.45 | $14.45 | $14.45 | $14.45 | $13.04 | 0 |
| 2022-04-08 | $14.25 | $14.45 | $14.25 | $14.45 | $13.04 | 1,273 |
| 2022-04-07 | $14.75 | $14.85 | $14.35 | $14.44 | $13.03 | 5,332 |
| 2022-04-06 | $14.75 | $14.89 | $14.75 | $14.89 | $13.43 | 2,463 |
| 2022-04-05 | $14.75 | $14.89 | $14.75 | $14.89 | $13.43 | 4,085 |
| 2022-04-04 | $14.90 | $15.00 | $14.90 | $15.00 | $13.53 | 1,000 |
| 2022-04-01 | $15.69 | $15.69 | $15.69 | $15.69 | $14.15 | 100 |
| 2022-03-31 | $14.90 | $15.80 | $14.90 | $15.80 | $14.25 | 1,138 |
| 2022-03-30 | $16.50 | $16.50 | $16.50 | $16.50 | $14.88 | 0 |
| 2022-03-29 | $16.50 | $16.50 | $16.50 | $16.50 | $14.88 | 13 |
| 2022-03-28 | $15.00 | $16.50 | $13.90 | $16.50 | $14.88 | 36,306 |
| 2022-03-25 | $14.87 | $14.87 | $14.87 | $14.87 | $13.41 | 239 |
| 2022-03-24 | $14.87 | $14.94 | $14.86 | $14.93 | $13.47 | 6,425 |
| 2022-03-23 | $14.87 | $14.97 | $14.87 | $14.97 | $13.50 | 2,778 |
| 2022-03-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.53 | 0 |
| 2022-03-21 | $14.87 | $14.87 | $14.87 | $14.87 | $13.41 | 165 |
| 2022-03-18 | $14.87 | $14.87 | $14.87 | $14.87 | $13.41 | 165 |
| 2022-03-17 | $14.86 | $14.86 | $14.86 | $14.86 | $13.41 | 500 |
| 2022-03-16 | $14.86 | $14.86 | $14.86 | $14.86 | $13.41 | 465 |
| 2022-03-15 | $14.86 | $14.86 | $14.86 | $14.86 | $13.41 | 191 |
| 2022-03-14 | $14.86 | $14.86 | $14.86 | $14.86 | $13.41 | 2,050 |
| 2022-03-11 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 2,015 |
| 2022-03-10 | $17.45 | $17.45 | $15.03 | $15.03 | $13.41 | 1,657 |
| 2022-03-09 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 1,950 |
| 2022-03-08 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 173 |
| 2022-03-07 | $15.00 | $15.03 | $14.50 | $15.03 | $13.41 | 7,880 |
| 2022-03-04 | $14.47 | $14.47 | $14.47 | $14.47 | $12.91 | 0 |
| 2022-03-03 | $14.45 | $15.00 | $14.45 | $14.47 | $12.91 | 3,500 |
| 2022-03-02 | $15.03 | $15.03 | $15.03 | $15.03 | $13.41 | 14,913 |
| 2022-03-01 | $13.90 | $15.03 | $13.90 | $15.03 | $13.41 | 6,546 |
| 2022-02-28 | $15.05 | $16.50 | $15.03 | $15.03 | $13.41 | 3,492 |
| 2022-02-25 | $15.01 | $15.03 | $15.01 | $15.03 | $13.41 | 27,178 |
| 2022-02-24 | $14.10 | $15.01 | $14.10 | $15.01 | $13.39 | 6,799 |
| 2022-02-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.38 | 0 |
| 2022-02-22 | $14.50 | $15.00 | $14.50 | $15.00 | $13.38 | 2,251 |
| 2022-02-18 | $14.50 | $14.50 | $14.50 | $14.50 | $12.94 | 137 |
| 2022-02-17 | $14.56 | $14.66 | $14.56 | $14.56 | $12.99 | 794 |
| 2022-02-16 | $14.55 | $14.55 | $14.55 | $14.55 | $12.98 | 203 |
| 2022-02-15 | $14.50 | $14.50 | $14.50 | $14.50 | $12.94 | 173 |
| 2022-02-14 | $14.55 | $14.55 | $14.45 | $14.55 | $12.98 | 3,300 |
| 2022-02-11 | $14.75 | $15.05 | $14.75 | $14.85 | $13.10 | 3,405 |
| 2022-02-10 | $14.75 | $14.75 | $14.75 | $14.75 | $13.01 | 180 |
| 2022-02-09 | $14.10 | $15.05 | $14.10 | $15.05 | $13.27 | 2,548 |
| 2022-02-08 | $14.75 | $14.75 | $14.75 | $14.75 | $13.01 | 5,871 |
| 2022-02-07 | $14.75 | $14.75 | $14.75 | $14.75 | $13.01 | 565 |
| 2022-02-04 | $14.75 | $14.75 | $14.75 | $14.75 | $13.01 | 1,500 |
| 2022-02-03 | $14.76 | $14.76 | $14.76 | $14.76 | $13.02 | 1,200 |
| 2022-02-02 | $15.00 | $15.00 | $14.65 | $14.75 | $13.01 | 6,637 |
| 2022-02-01 | $14.65 | $14.75 | $14.65 | $14.75 | $13.01 | 1,525 |
| 2022-01-31 | $14.65 | $14.65 | $14.65 | $14.65 | $12.92 | 440 |
| 2022-01-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.23 | 833 |
| 2022-01-27 | $14.65 | $14.65 | $14.65 | $14.65 | $12.92 | 636 |
| 2022-01-26 | $14.60 | $14.75 | $14.60 | $14.75 | $13.01 | 1,601 |
| 2022-01-25 | $14.60 | $14.60 | $14.60 | $14.60 | $12.88 | 400 |
| 2022-01-24 | $14.60 | $14.70 | $14.60 | $14.70 | $12.97 | 855 |
| 2022-01-21 | $14.54 | $14.54 | $14.54 | $14.54 | $12.82 | 324 |
| 2022-01-20 | $15.00 | $15.10 | $15.00 | $15.10 | $13.32 | 3,296 |
| 2022-01-19 | $15.10 | $15.20 | $14.54 | $15.10 | $13.32 | 8,205 |
| 2022-01-18 | $15.00 | $15.08 | $15.00 | $15.00 | $13.23 | 1,036 |
| 2022-01-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.23 | 0 |
| 2022-01-13 | $15.00 | $15.00 | $15.00 | $15.00 | $13.23 | 1,036 |
| 2022-01-12 | $15.00 | $15.12 | $15.00 | $15.00 | $13.08 | 6,169 |
| 2022-01-11 | $14.71 | $14.71 | $14.71 | $14.71 | $12.83 | 1,938 |
| 2022-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.08 | 3,004 |
| 2022-01-07 | $14.70 | $14.70 | $14.70 | $14.70 | $12.82 | 0 |
| 2022-01-06 | $14.60 | $14.75 | $14.60 | $14.70 | $12.82 | 5,215 |
| 2022-01-05 | $14.65 | $14.65 | $14.56 | $14.56 | $12.70 | 2,172 |
| 2022-01-04 | $14.54 | $14.56 | $14.54 | $14.56 | $12.70 | 3,960 |
| 2022-01-03 | $14.53 | $14.53 | $14.53 | $14.53 | $12.67 | 214 |
| 2021-12-31 | $14.53 | $14.53 | $14.53 | $14.53 | $12.67 | 3,424 |
| 2021-12-30 | $14.53 | $14.53 | $14.53 | $14.53 | $12.67 | 7,924 |
| 2021-12-29 | $14.52 | $14.53 | $14.52 | $14.53 | $12.67 | 2,928 |
| 2021-12-28 | $14.35 | $14.52 | $14.35 | $14.52 | $12.67 | 16,768 |
| 2021-12-27 | $14.35 | $14.35 | $14.35 | $14.35 | $12.52 | 60 |
| 2021-12-23 | $14.25 | $14.35 | $14.10 | $14.35 | $12.52 | 12,443 |
| 2021-12-22 | $14.26 | $14.50 | $14.20 | $14.20 | $12.39 | 3,752 |
| 2021-12-21 | $14.25 | $14.50 | $14.25 | $14.50 | $12.65 | 405 |
| 2021-12-20 | $14.20 | $14.43 | $14.20 | $14.43 | $12.59 | 4,416 |
| 2021-12-17 | $14.25 | $14.35 | $14.10 | $14.35 | $12.52 | 2,332 |
| 2021-12-16 | $14.25 | $14.25 | $14.25 | $14.25 | $12.43 | 1,500 |
| 2021-12-15 | $14.30 | $14.35 | $14.25 | $14.35 | $12.52 | 17,674 |
| 2021-12-14 | $14.50 | $14.50 | $14.30 | $14.30 | $12.47 | 7,361 |
| 2021-12-13 | $14.30 | $14.33 | $14.25 | $14.25 | $12.29 | 10,807 |
| 2021-12-10 | $14.30 | $14.30 | $14.30 | $14.30 | $12.33 | 0 |
| 2021-12-09 | $14.30 | $14.30 | $14.30 | $14.30 | $12.33 | 95 |
| 2021-12-08 | $14.20 | $14.30 | $14.00 | $14.30 | $12.33 | 2,277 |
| 2021-12-07 | $14.20 | $14.20 | $14.20 | $14.20 | $12.24 | 1,100 |
| 2021-12-06 | $14.25 | $14.25 | $14.20 | $14.20 | $12.24 | 921 |
| 2021-12-03 | $14.25 | $14.25 | $14.25 | $14.25 | $12.29 | 622 |
| 2021-12-02 | $14.10 | $14.10 | $14.00 | $14.05 | $12.11 | 4,114 |
| 2021-12-01 | $14.50 | $14.50 | $14.50 | $14.50 | $12.50 | 170 |
| 2021-11-30 | $14.50 | $14.50 | $14.50 | $14.50 | $12.50 | 1,043 |
| 2021-11-29 | $13.91 | $16.00 | $13.91 | $16.00 | $13.80 | 1,502 |
| 2021-11-26 | $13.91 | $13.91 | $13.91 | $13.91 | $11.99 | 269 |
| 2021-11-24 | $13.95 | $13.95 | $13.95 | $13.95 | $12.03 | 204 |
| 2021-11-23 | $13.45 | $13.45 | $13.40 | $13.40 | $11.55 | 1,603 |
| 2021-11-22 | $14.00 | $14.00 | $14.00 | $14.00 | $12.07 | 10,302 |
| 2021-11-19 | $13.35 | $13.38 | $13.35 | $13.38 | $11.54 | 1,052 |
| 2021-11-18 | $13.38 | $13.38 | $13.38 | $13.38 | $11.54 | 0 |
| 2021-11-17 | $13.38 | $13.38 | $13.38 | $13.38 | $11.54 | 906 |
| 2021-11-16 | $13.50 | $13.50 | $13.50 | $13.50 | $11.64 | 3,441 |
| 2021-11-15 | $13.38 | $13.38 | $13.38 | $13.38 | $11.54 | 450 |
| 2021-11-12 | $13.50 | $13.50 | $13.50 | $13.50 | $11.64 | 3,305 |
| 2021-11-11 | $13.60 | $13.68 | $13.55 | $13.55 | $11.54 | 1,808 |
| 2021-11-10 | $13.60 | $13.60 | $13.60 | $13.60 | $11.58 | 1,005 |
| 2021-11-09 | $13.60 | $13.60 | $13.60 | $13.60 | $11.58 | 182 |
| 2021-11-08 | $13.60 | $13.60 | $13.60 | $13.60 | $11.58 | 1,600 |
| 2021-11-05 | $13.60 | $13.60 | $13.60 | $13.60 | $11.58 | 1,011 |
| 2021-11-04 | $13.75 | $13.75 | $13.75 | $13.75 | $11.71 | 425 |
| 2021-11-03 | $13.75 | $13.75 | $13.75 | $13.75 | $11.71 | 0 |
| 2021-11-02 | $13.60 | $13.60 | $13.60 | $13.60 | $11.58 | 617 |
| 2021-11-01 | $13.60 | $13.60 | $13.60 | $13.60 | $11.58 | 617 |
| 2021-10-29 | $13.65 | $13.69 | $13.55 | $13.55 | $11.54 | 1,315 |
| 2021-10-28 | $13.63 | $13.65 | $13.63 | $13.65 | $11.63 | 1,100 |
| 2021-10-27 | $13.60 | $13.63 | $13.60 | $13.63 | $11.61 | 5,431 |
| 2021-10-26 | $13.55 | $13.55 | $13.55 | $13.55 | $11.54 | 0 |
| 2021-10-25 | $13.55 | $13.65 | $13.55 | $13.55 | $11.54 | 3,950 |
| 2021-10-22 | $13.60 | $13.60 | $13.60 | $13.60 | $11.58 | 1,500 |
| 2021-10-21 | $13.60 | $13.61 | $13.60 | $13.60 | $11.58 | 970 |
| 2021-10-20 | $13.60 | $13.60 | $13.60 | $13.60 | $11.58 | 231 |
| 2021-10-19 | $13.58 | $13.58 | $13.58 | $13.58 | $11.57 | 0 |
| 2021-10-18 | $13.50 | $13.75 | $13.50 | $13.58 | $11.57 | 3,656 |
| 2021-10-15 | $13.50 | $13.50 | $13.50 | $13.50 | $11.50 | 0 |
| 2021-10-14 | $13.50 | $13.50 | $13.50 | $13.50 | $11.50 | 1,935 |
| 2021-10-13 | $13.50 | $13.50 | $13.50 | $13.50 | $11.36 | 1,660 |
| 2021-10-12 | $13.05 | $14.30 | $13.05 | $13.50 | $11.36 | 4,055 |
| 2021-10-11 | $13.00 | $13.00 | $13.00 | $13.00 | $10.94 | 1,275 |
| 2021-10-08 | $11.21 | $12.29 | $11.11 | $12.00 | $10.10 | 4,723 |
| 2021-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $9.42 | 150 |
| 2021-10-06 | $11.01 | $11.45 | $11.01 | $11.10 | $9.34 | 1,101 |
| 2021-10-05 | $11.50 | $14.25 | $11.00 | $11.00 | $9.25 | 2,384 |
| 2021-10-04 | $11.01 | $11.15 | $11.01 | $11.15 | $9.38 | 3,335 |
| 2021-10-01 | $12.30 | $13.61 | $10.55 | $11.10 | $9.34 | 7,248 |
| 2021-09-30 | $14.50 | $14.50 | $14.50 | $14.50 | $12.20 | 201 |
| 2021-09-29 | $14.85 | $14.85 | $14.52 | $14.52 | $12.22 | 1,146 |
| 2021-09-28 | $14.28 | $14.28 | $13.60 | $14.20 | $11.95 | 4,031 |
| 2021-09-27 | $13.65 | $14.60 | $13.65 | $14.30 | $12.03 | 58,699 |
| 2021-09-24 | $13.50 | $14.32 | $13.01 | $13.76 | $11.58 | 27,678 |
| 2021-09-23 | $13.52 | $14.00 | $13.12 | $13.75 | $11.57 | 29,107 |
| 2021-09-22 | $13.90 | $13.95 | $13.17 | $13.77 | $11.59 | 37,199 |
| 2021-09-21 | $14.51 | $14.51 | $13.21 | $14.00 | $11.78 | 44,190 |
| 2021-09-20 | $14.20 | $14.75 | $14.03 | $14.54 | $12.23 | 6,995 |
| 2021-09-17 | $14.22 | $14.30 | $14.22 | $14.26 | $12.00 | 4,136 |
| 2021-09-16 | $14.00 | $14.41 | $13.86 | $14.22 | $11.96 | 11,385 |
| 2021-09-15 | $14.50 | $14.58 | $14.00 | $14.04 | $11.81 | 23,467 |
| 2021-09-14 | $15.00 | $15.00 | $13.71 | $14.60 | $12.28 | 40,956 |
| 2021-09-13 | $14.80 | $15.00 | $14.50 | $15.00 | $12.48 | 41,401 |
| 2021-09-10 | $15.15 | $15.15 | $14.51 | $14.80 | $12.31 | 12,894 |
| 2021-09-09 | $15.41 | $15.49 | $15.02 | $15.17 | $12.62 | 22,157 |
| 2021-09-08 | $15.17 | $15.95 | $15.10 | $15.64 | $13.01 | 27,227 |
| 2021-09-07 | $16.50 | $16.70 | $15.35 | $15.80 | $13.14 | 21,628 |
| 2021-09-03 | $15.85 | $16.77 | $15.78 | $16.77 | $13.95 | 16,376 |
| 2021-09-02 | $17.10 | $17.11 | $15.02 | $15.97 | $13.28 | 61,277 |
| 2021-09-01 | $17.26 | $17.90 | $16.35 | $17.10 | $14.22 | 26,822 |
| 2021-08-31 | $17.97 | $18.04 | $17.50 | $17.90 | $14.89 | 4,958 |
| 2021-08-30 | $18.25 | $18.25 | $17.50 | $17.50 | $14.56 | 8,144 |
| 2021-08-27 | $17.85 | $18.39 | $17.60 | $18.25 | $15.18 | 11,938 |
| 2021-08-26 | $18.00 | $18.00 | $17.50 | $17.84 | $14.84 | 62,154 |
| 2021-08-25 | $18.15 | $18.40 | $17.66 | $18.00 | $14.97 | 20,032 |
| 2021-08-24 | $18.25 | $18.40 | $18.08 | $18.09 | $15.05 | 8,854 |
| 2021-08-23 | $18.21 | $18.50 | $18.11 | $18.11 | $15.06 | 7,975 |
| 2021-08-20 | $18.25 | $18.45 | $18.25 | $18.45 | $15.35 | 4,527 |
| 2021-08-19 | $18.60 | $18.61 | $18.26 | $18.40 | $15.31 | 9,321 |
| 2021-08-18 | $18.60 | $18.65 | $18.50 | $18.62 | $15.49 | 6,473 |
| 2021-08-17 | $18.60 | $18.98 | $18.60 | $18.61 | $15.48 | 9,444 |
| 2021-08-16 | $18.65 | $18.98 | $18.60 | $18.60 | $15.47 | 9,625 |
| 2021-08-13 | $18.65 | $18.90 | $18.50 | $18.60 | $15.47 | 12,133 |
| 2021-08-12 | $18.52 | $18.52 | $18.50 | $18.51 | $15.40 | 3,751 |
| 2021-08-11 | $18.48 | $18.59 | $18.40 | $18.59 | $15.33 | 4,542 |
| 2021-08-10 | $18.35 | $18.60 | $18.20 | $18.35 | $15.13 | 12,607 |
| 2021-08-09 | $18.30 | $18.50 | $18.01 | $18.40 | $15.17 | 21,442 |
| 2021-08-06 | $18.45 | $18.50 | $18.20 | $18.50 | $15.25 | 12,144 |
| 2021-08-05 | $18.40 | $18.40 | $18.31 | $18.39 | $15.16 | 5,690 |
| 2021-08-04 | $18.40 | $18.40 | $18.25 | $18.40 | $15.17 | 5,249 |
| 2021-08-03 | $18.25 | $18.59 | $18.25 | $18.30 | $15.09 | 15,676 |
| 2021-08-02 | $18.44 | $18.45 | $18.15 | $18.35 | $15.13 | 18,570 |
| 2021-07-30 | $18.23 | $18.50 | $18.16 | $18.43 | $15.19 | 9,067 |
| 2021-07-29 | $18.10 | $18.30 | $18.06 | $18.23 | $15.03 | 9,735 |
| 2021-07-28 | $18.50 | $18.51 | $18.07 | $18.15 | $14.96 | 19,193 |
| 2021-07-27 | $18.62 | $18.75 | $18.18 | $18.58 | $15.32 | 14,496 |
| 2021-07-26 | $18.25 | $18.71 | $18.25 | $18.71 | $15.42 | 11,401 |
| 2021-07-23 | $19.00 | $19.05 | $18.15 | $18.52 | $15.27 | 38,777 |
| 2021-07-22 | $19.20 | $19.20 | $19.00 | $19.19 | $15.82 | 11,297 |
| 2021-07-21 | $19.40 | $19.40 | $18.95 | $19.10 | $15.75 | 17,260 |
| 2021-07-20 | $18.99 | $19.46 | $18.80 | $19.40 | $15.99 | 29,573 |
| 2021-07-19 | $18.18 | $19.50 | $18.17 | $19.08 | $15.73 | 120,419 |
| 2021-07-16 | $17.50 | $17.90 | $17.50 | $17.66 | $14.56 | 45,287 |
| 2021-07-15 | $18.38 | $18.38 | $17.00 | $17.59 | $14.50 | 63,364 |
| 2021-07-14 | $18.93 | $19.00 | $18.46 | $18.50 | $15.25 | 17,269 |
| 2021-07-13 | $19.25 | $19.40 | $18.93 | $19.00 | $15.52 | 5,993 |
| 2021-07-12 | $19.50 | $19.50 | $19.24 | $19.25 | $15.73 | 11,295 |
| 2021-07-09 | $19.45 | $19.60 | $19.09 | $19.55 | $15.97 | 10,152 |
| 2021-07-08 | $19.45 | $19.45 | $19.24 | $19.45 | $15.89 | 4,203 |
| 2021-07-07 | $19.25 | $19.45 | $19.25 | $19.45 | $15.89 | 1,797 |
| 2021-07-06 | $19.33 | $19.41 | $19.19 | $19.20 | $15.69 | 3,878 |
| 2021-07-02 | $19.46 | $19.60 | $19.05 | $19.21 | $15.69 | 12,410 |
| 2021-07-01 | $19.50 | $19.50 | $19.02 | $19.15 | $15.65 | 7,645 |
| 2021-06-30 | $19.00 | $19.49 | $19.00 | $19.49 | $15.92 | 12,935 |
| 2021-06-29 | $19.18 | $19.42 | $18.69 | $18.83 | $15.38 | 14,812 |
| 2021-06-28 | $19.19 | $19.20 | $18.66 | $19.15 | $15.65 | 15,453 |
| 2021-06-25 | $18.61 | $19.00 | $18.55 | $19.00 | $15.52 | 6,340 |
| 2021-06-24 | $19.15 | $19.15 | $18.65 | $19.00 | $15.52 | 6,818 |
| 2021-06-23 | $18.98 | $18.99 | $18.65 | $18.75 | $15.32 | 6,905 |
| 2021-06-22 | $18.65 | $18.99 | $18.55 | $18.99 | $15.52 | 4,525 |
| 2021-06-21 | $19.00 | $19.00 | $18.65 | $18.65 | $15.24 | 9,189 |
| 2021-06-18 | $18.99 | $18.99 | $18.65 | $18.75 | $15.32 | 8,379 |
| 2021-06-17 | $19.00 | $19.00 | $18.60 | $18.60 | $15.20 | 8,471 |
| 2021-06-16 | $19.20 | $19.20 | $19.00 | $19.00 | $15.52 | 2,914 |
| 2021-06-15 | $19.00 | $19.24 | $18.56 | $19.24 | $15.72 | 10,878 |
| 2021-06-14 | $19.10 | $19.40 | $18.95 | $19.00 | $15.52 | 12,836 |
| 2021-06-11 | $19.05 | $19.50 | $19.05 | $19.35 | $15.67 | 24,106 |
| 2021-06-10 | $18.99 | $19.06 | $18.99 | $19.05 | $15.43 | 25,448 |
| 2021-06-09 | $19.75 | $19.75 | $18.98 | $18.99 | $15.38 | 18,193 |
| 2021-06-08 | $19.70 | $19.70 | $19.33 | $19.33 | $15.66 | 1,596 |
| 2021-06-07 | $19.50 | $19.75 | $19.35 | $19.70 | $15.96 | 4,078 |
| 2021-06-04 | $19.65 | $19.81 | $19.35 | $19.75 | $16.00 | 9,381 |
| 2021-06-03 | $19.10 | $19.75 | $19.10 | $19.75 | $16.00 | 2,635 |
| 2021-06-02 | $19.25 | $19.43 | $19.10 | $19.43 | $15.74 | 8,347 |
| 2021-06-01 | $19.16 | $19.74 | $19.16 | $19.50 | $15.79 | 11,998 |
| 2021-05-28 | $19.30 | $19.50 | $19.10 | $19.50 | $15.79 | 7,659 |
| 2021-05-27 | $19.50 | $19.50 | $18.91 | $19.50 | $15.79 | 5,065 |
| 2021-05-26 | $19.28 | $19.65 | $19.20 | $19.20 | $15.55 | 3,984 |
| 2021-05-25 | $19.25 | $19.62 | $18.81 | $19.62 | $15.89 | 10,786 |
| 2021-05-24 | $19.55 | $19.75 | $18.51 | $19.25 | $15.59 | 13,654 |
| 2021-05-21 | $19.55 | $19.60 | $18.81 | $19.49 | $15.79 | 12,438 |
| 2021-05-20 | $20.10 | $20.10 | $18.43 | $19.80 | $16.04 | 33,797 |
| 2021-05-19 | $20.11 | $20.70 | $19.90 | $20.39 | $16.51 | 11,802 |
| 2021-05-18 | $20.40 | $20.58 | $20.20 | $20.50 | $16.60 | 6,782 |
| 2021-05-17 | $20.00 | $20.49 | $19.83 | $20.49 | $16.60 | 4,035 |
| 2021-05-14 | $20.55 | $20.55 | $19.93 | $20.03 | $16.22 | 12,642 |
| 2021-05-13 | $20.55 | $20.65 | $20.17 | $20.65 | $16.73 | 4,527 |
| 2021-05-12 | $20.88 | $20.88 | $20.25 | $20.50 | $16.47 | 5,683 |
| 2021-05-11 | $20.35 | $20.88 | $20.26 | $20.78 | $16.70 | 3,243 |
| 2021-05-10 | $20.50 | $20.50 | $20.20 | $20.30 | $16.31 | 2,634 |
| 2021-05-07 | $20.21 | $20.21 | $20.21 | $20.21 | $16.24 | 15 |
| 2021-05-06 | $20.55 | $20.82 | $20.05 | $20.21 | $16.24 | 4,607 |
| 2021-05-05 | $20.20 | $20.80 | $20.00 | $20.00 | $16.07 | 6,457 |
| 2021-05-04 | $20.20 | $20.71 | $20.20 | $20.71 | $16.64 | 2,765 |
| 2021-05-03 | $20.72 | $20.72 | $20.19 | $20.50 | $16.47 | 5,128 |
| 2021-04-30 | $20.15 | $20.70 | $20.00 | $20.70 | $16.63 | 5,191 |
| 2021-04-29 | $20.25 | $20.50 | $19.50 | $19.50 | $15.67 | 8,831 |
| 2021-04-28 | $20.50 | $20.60 | $19.51 | $19.80 | $15.91 | 6,756 |
| 2021-04-27 | $20.59 | $20.80 | $20.58 | $20.80 | $16.71 | 2,263 |
| 2021-04-26 | $20.25 | $20.59 | $19.50 | $20.40 | $16.39 | 6,576 |
| 2021-04-23 | $20.20 | $20.74 | $19.95 | $20.25 | $16.27 | 4,757 |
| 2021-04-22 | $19.75 | $20.20 | $19.25 | $19.55 | $15.71 | 4,296 |
| 2021-04-21 | $19.95 | $20.20 | $19.85 | $20.20 | $16.23 | 2,808 |
| 2021-04-20 | $19.92 | $20.13 | $19.92 | $19.95 | $16.03 | 1,974 |
| 2021-04-19 | $20.00 | $20.00 | $19.00 | $19.66 | $15.80 | 3,895 |
| 2021-04-16 | $20.10 | $20.10 | $19.30 | $19.70 | $15.83 | 12,412 |
| 2021-04-15 | $20.20 | $20.20 | $20.20 | $20.20 | $16.23 | 6,120 |
| 2021-04-14 | $20.10 | $20.20 | $20.05 | $20.20 | $16.23 | 2,004 |
| 2021-04-13 | $19.60 | $20.14 | $19.36 | $20.10 | $16.02 | 3,948 |
| 2021-04-12 | $19.73 | $20.10 | $19.30 | $20.10 | $16.02 | 5,964 |
| 2021-04-09 | $19.75 | $19.75 | $19.05 | $19.69 | $15.69 | 6,210 |
| 2021-04-08 | $19.60 | $19.69 | $19.60 | $19.69 | $15.69 | 1,110 |
| 2021-04-07 | $19.24 | $19.62 | $19.22 | $19.60 | $15.61 | 3,073 |
| 2021-04-06 | $19.70 | $19.70 | $19.12 | $19.12 | $15.24 | 3,446 |
| 2021-04-05 | $19.86 | $20.20 | $19.70 | $19.70 | $15.70 | 4,074 |
| 2021-04-01 | $19.98 | $20.00 | $19.77 | $19.86 | $15.83 | 2,505 |
| 2021-03-31 | $19.98 | $20.00 | $19.70 | $20.00 | $15.94 | 1,866 |
| 2021-03-30 | $19.95 | $20.00 | $19.23 | $19.99 | $15.93 | 8,250 |
| 2021-03-29 | $19.80 | $19.95 | $19.00 | $19.95 | $15.90 | 3,824 |
| 2021-03-26 | $19.74 | $19.90 | $18.80 | $19.90 | $15.86 | 5,839 |
| 2021-03-25 | $19.55 | $19.60 | $19.25 | $19.60 | $15.62 | 2,002 |
| 2021-03-24 | $19.25 | $19.74 | $19.00 | $19.74 | $15.73 | 2,180 |
| 2021-03-23 | $20.00 | $20.00 | $18.75 | $18.75 | $14.94 | 4,979 |
| 2021-03-22 | $19.25 | $20.00 | $19.25 | $20.00 | $15.94 | 2,664 |
| 2021-03-19 | $18.80 | $19.74 | $18.57 | $19.74 | $15.73 | 3,063 |
| 2021-03-18 | $18.86 | $18.90 | $18.86 | $18.90 | $15.06 | 662 |
| 2021-03-17 | $19.10 | $19.10 | $18.05 | $18.90 | $15.06 | 4,240 |
| 2021-03-16 | $20.00 | $20.00 | $18.99 | $18.99 | $15.13 | 11,252 |
| 2021-03-15 | $20.00 | $20.05 | $19.45 | $20.05 | $15.98 | 4,460 |
| 2021-03-12 | $19.65 | $20.00 | $19.13 | $20.00 | $15.94 | 4,984 |
| 2021-03-11 | $19.67 | $20.00 | $19.65 | $19.65 | $15.53 | 3,857 |
| 2021-03-10 | $18.95 | $19.85 | $18.95 | $19.74 | $15.60 | 9,122 |
| 2021-03-09 | $19.30 | $19.30 | $18.85 | $19.00 | $15.02 | 9,022 |
| 2021-03-08 | $18.40 | $19.46 | $18.40 | $19.46 | $15.38 | 2,974 |
| 2021-03-05 | $18.28 | $18.90 | $18.00 | $18.40 | $14.54 | 3,386 |
| 2021-03-04 | $18.55 | $18.87 | $18.53 | $18.53 | $14.64 | 3,282 |
| 2021-03-03 | $17.75 | $18.55 | $17.75 | $18.50 | $14.62 | 10,230 |
| 2021-03-02 | $17.00 | $18.23 | $17.00 | $17.75 | $14.03 | 8,110 |
| 2021-03-01 | $17.20 | $17.50 | $16.95 | $17.50 | $13.83 | 6,902 |
| 2021-02-26 | $17.08 | $17.08 | $16.90 | $16.90 | $13.36 | 4,225 |
| 2021-02-25 | $17.48 | $17.48 | $16.85 | $17.40 | $13.75 | 8,061 |
| 2021-02-24 | $17.51 | $17.51 | $16.80 | $17.40 | $13.75 | 8,061 |
| 2021-02-23 | $17.50 | $17.51 | $17.04 | $17.51 | $13.84 | 4,841 |
| 2021-02-22 | $17.15 | $17.50 | $17.05 | $17.50 | $13.83 | 3,119 |
| 2021-02-19 | $17.62 | $17.62 | $16.65 | $17.05 | $13.47 | 7,472 |
| 2021-02-18 | $17.40 | $17.62 | $17.40 | $17.50 | $13.83 | 7,253 |
| 2021-02-17 | $17.00 | $17.50 | $16.50 | $17.50 | $13.83 | 7,253 |
| 2021-02-16 | $17.35 | $17.48 | $16.50 | $17.48 | $13.81 | 4,841 |
| 2021-02-12 | $17.20 | $17.40 | $17.18 | $17.40 | $13.75 | 7,514 |
| 2021-02-11 | $16.93 | $17.20 | $16.85 | $17.20 | $13.59 | 14,776 |
| 2021-02-10 | $16.70 | $16.94 | $16.35 | $16.75 | $13.11 | 11,798 |
| 2021-02-09 | $16.75 | $16.77 | $16.50 | $16.75 | $13.11 | 11,798 |
| 2021-02-08 | $16.90 | $16.90 | $16.45 | $16.70 | $13.07 | 14,092 |
| 2021-02-05 | $16.80 | $17.00 | $16.80 | $16.90 | $13.23 | 5,939 |
| 2021-02-04 | $16.25 | $16.80 | $16.25 | $16.73 | $13.09 | 7,489 |
| 2021-02-03 | $15.85 | $17.00 | $15.74 | $16.50 | $12.91 | 9,562 |
| 2021-02-02 | $15.57 | $15.99 | $15.15 | $15.85 | $12.41 | 25,009 |
| 2021-02-01 | $15.95 | $15.95 | $15.44 | $15.75 | $12.33 | 33,615 |
| 2021-01-29 | $15.85 | $15.95 | $15.85 | $15.95 | $12.48 | 2,674 |
| 2021-01-28 | $15.50 | $15.90 | $15.50 | $15.85 | $12.41 | 11,704 |
| 2021-01-27 | $15.57 | $15.74 | $15.25 | $15.69 | $12.28 | 15,779 |
| 2021-01-26 | $15.42 | $15.64 | $15.42 | $15.57 | $12.19 | 6,394 |
| 2021-01-25 | $15.65 | $15.65 | $15.25 | $15.42 | $12.07 | 8,613 |
| 2021-01-22 | $16.20 | $16.20 | $15.50 | $15.62 | $12.23 | 22,480 |
| 2021-01-21 | $15.40 | $16.20 | $15.15 | $16.20 | $12.68 | 15,886 |
| 2021-01-20 | $15.00 | $15.59 | $14.93 | $15.59 | $12.20 | 17,260 |
| 2021-01-19 | $15.77 | $15.77 | $14.91 | $14.95 | $11.70 | 31,773 |
| 2021-01-15 | $15.75 | $15.75 | $14.98 | $15.50 | $12.13 | 25,546 |
| 2021-01-14 | $15.56 | $15.90 | $15.32 | $15.50 | $12.13 | 7,955 |
| 2021-01-13 | $15.90 | $15.90 | $15.60 | $15.75 | $12.20 | 4,781 |
| 2021-01-12 | $15.90 | $16.00 | $15.66 | $15.90 | $12.31 | 4,162 |
| 2021-01-11 | $16.20 | $16.20 | $15.66 | $15.90 | $12.31 | 5,122 |
| 2021-01-08 | $15.90 | $16.20 | $15.40 | $16.20 | $12.54 | 11,307 |
| 2021-01-07 | $15.60 | $16.18 | $15.30 | $16.00 | $12.39 | 9,776 |
| 2021-01-06 | $15.35 | $16.20 | $15.35 | $15.60 | $12.08 | 7,514 |
| 2021-01-05 | $14.95 | $15.75 | $14.90 | $15.50 | $12.00 | 3,859 |
| 2021-01-04 | $15.49 | $15.56 | $14.96 | $15.56 | $12.05 | 3,746 |
| 2020-12-31 | $15.50 | $15.75 | $15.01 | $15.01 | $11.62 | 2,878 |
| 2020-12-30 | $15.41 | $15.50 | $15.00 | $15.50 | $12.00 | 6,488 |
| 2020-12-29 | $15.75 | $16.00 | $14.59 | $15.25 | $11.81 | 26,370 |
| 2020-12-28 | $16.20 | $16.50 | $15.61 | $15.61 | $12.09 | 9,672 |
| 2020-12-24 | $16.05 | $16.05 | $16.05 | $16.05 | $12.43 | 2,878 |
| 2020-12-23 | $16.52 | $16.55 | $16.05 | $16.05 | $12.43 | 9,400 |
| 2020-12-22 | $16.55 | $16.75 | $16.47 | $16.51 | $12.79 | 3,857 |
| 2020-12-21 | $16.85 | $16.85 | $16.03 | $16.69 | $12.92 | 9,318 |
| 2020-12-18 | $17.10 | $17.24 | $16.63 | $16.80 | $13.01 | 6,987 |
| 2020-12-17 | $17.20 | $17.23 | $16.65 | $17.10 | $13.24 | 8,014 |
| 2020-12-16 | $17.40 | $17.48 | $17.00 | $17.37 | $13.45 | 7,269 |
| 2020-12-15 | $17.40 | $17.45 | $17.30 | $17.45 | $13.51 | 2,068 |
| 2020-12-14 | $17.50 | $17.50 | $17.00 | $17.42 | $13.49 | 2,759 |
| 2020-12-11 | $17.74 | $17.74 | $17.00 | $17.72 | $13.59 | 10,097 |
| 2020-12-10 | $17.00 | $17.50 | $17.00 | $17.21 | $13.20 | 8,896 |
| 2020-12-09 | $17.60 | $17.60 | $17.00 | $17.00 | $13.04 | 3,231 |
| 2020-12-08 | $16.90 | $17.85 | $16.90 | $17.74 | $13.61 | 7,307 |
| 2020-12-07 | $16.27 | $17.04 | $16.15 | $16.90 | $12.96 | 4,290 |
| 2020-12-04 | $15.87 | $16.30 | $15.76 | $16.21 | $12.43 | 8,336 |
| 2020-12-03 | $15.86 | $15.90 | $15.76 | $15.87 | $12.17 | 7,832 |
| 2020-12-02 | $15.90 | $15.90 | $15.83 | $15.83 | $12.14 | 2,451 |
| 2020-12-01 | $15.60 | $15.94 | $15.50 | $15.94 | $12.23 | 9,636 |
| 2020-11-30 | $15.55 | $15.87 | $15.05 | $15.55 | $11.93 | 7,593 |
| 2020-11-27 | $15.79 | $15.79 | $15.79 | $15.79 | $12.11 | 219 |
| 2020-11-25 | $15.30 | $15.90 | $14.70 | $15.75 | $12.08 | 14,262 |
| 2020-11-24 | $15.00 | $15.60 | $15.00 | $15.35 | $11.77 | 13,995 |
| 2020-11-23 | $14.80 | $14.99 | $14.72 | $14.99 | $11.50 | 9,171 |
| 2020-11-20 | $14.90 | $14.99 | $14.79 | $14.79 | $11.34 | 6,887 |
| 2020-11-19 | $14.66 | $14.85 | $14.66 | $14.85 | $11.39 | 14,635 |
| 2020-11-18 | $14.65 | $14.95 | $14.61 | $14.95 | $11.47 | 11,412 |
| 2020-11-17 | $14.70 | $14.75 | $14.56 | $14.74 | $11.31 | 16,127 |
| 2020-11-16 | $14.95 | $14.95 | $13.84 | $14.75 | $11.31 | 11,627 |
| 2020-11-13 | $14.80 | $14.90 | $14.70 | $14.85 | $11.39 | 15,227 |
| 2020-11-12 | $14.60 | $14.90 | $14.50 | $14.90 | $11.43 | 2,715 |
| 2020-11-11 | $14.90 | $14.95 | $14.75 | $14.85 | $11.26 | 5,908 |
| 2020-11-10 | $14.85 | $14.98 | $14.83 | $14.98 | $11.36 | 9,421 |
| 2020-11-09 | $15.00 | $15.00 | $14.60 | $14.65 | $11.11 | 13,027 |
| 2020-11-06 | $14.90 | $15.00 | $14.10 | $14.75 | $11.19 | 7,295 |
| 2020-11-05 | $15.20 | $15.20 | $14.87 | $14.88 | $11.29 | 4,845 |
| 2020-11-04 | $15.15 | $15.44 | $14.95 | $15.20 | $11.53 | 2,420 |
| 2020-11-03 | $14.98 | $15.14 | $14.75 | $15.14 | $11.48 | 9,884 |
| 2020-11-02 | $14.40 | $15.00 | $14.40 | $14.86 | $11.27 | 31,405 |
| 2020-10-30 | $14.35 | $14.50 | $14.15 | $14.37 | $10.90 | 34,224 |
| 2020-10-29 | $14.15 | $14.39 | $14.15 | $14.25 | $10.81 | 2,087 |
| 2020-10-28 | $14.25 | $14.25 | $13.90 | $14.00 | $10.62 | 4,013 |
| 2020-10-27 | $14.30 | $14.30 | $14.01 | $14.25 | $10.81 | 4,801 |
| 2020-10-26 | $14.40 | $14.40 | $14.01 | $14.30 | $10.85 | 4,912 |
| 2020-10-23 | $14.50 | $14.63 | $13.88 | $14.45 | $10.96 | 9,434 |
| 2020-10-22 | $14.50 | $14.50 | $14.48 | $14.50 | $11.00 | 1,426 |
| 2020-10-21 | $14.60 | $14.65 | $14.50 | $14.50 | $11.00 | 5,366 |
| 2020-10-20 | $14.65 | $14.80 | $14.40 | $14.50 | $11.00 | 2,855 |
| 2020-10-19 | $14.70 | $14.70 | $14.55 | $14.70 | $11.15 | 2,646 |
| 2020-10-16 | $14.60 | $14.78 | $14.60 | $14.75 | $11.19 | 2,551 |
| 2020-10-15 | $14.51 | $14.80 | $14.51 | $14.65 | $11.11 | 3,147 |
| 2020-10-14 | $14.74 | $14.80 | $14.40 | $14.75 | $11.19 | 4,058 |
| 2020-10-13 | $14.70 | $14.74 | $14.35 | $14.74 | $11.06 | 7,104 |
| 2020-10-12 | $14.56 | $14.75 | $14.45 | $14.75 | $11.06 | 3,803 |
| 2020-10-09 | $14.55 | $14.60 | $14.55 | $14.57 | $10.93 | 6,530 |
| 2020-10-08 | $14.50 | $14.70 | $14.30 | $14.60 | $10.95 | 7,470 |
| 2020-10-07 | $14.45 | $14.60 | $14.35 | $14.40 | $10.80 | 6,734 |
| 2020-10-06 | $14.70 | $14.81 | $14.30 | $14.50 | $10.88 | 10,617 |
| 2020-10-05 | $14.25 | $14.70 | $14.25 | $14.70 | $11.03 | 8,024 |
| 2020-10-02 | $14.75 | $14.75 | $14.11 | $14.50 | $10.88 | 2,187 |
| 2020-10-01 | $14.90 | $14.90 | $14.04 | $14.75 | $11.06 | 4,151 |
| 2020-09-30 | $14.26 | $15.05 | $14.00 | $14.90 | $11.18 | 5,829 |
| 2020-09-29 | $14.25 | $14.25 | $14.00 | $14.00 | $10.50 | 1,158 |
| 2020-09-28 | $14.65 | $15.05 | $14.26 | $14.26 | $10.70 | 5,672 |
| 2020-09-25 | $14.66 | $14.66 | $14.50 | $14.50 | $10.88 | 5,058 |
| 2020-09-24 | $14.88 | $14.88 | $14.50 | $14.80 | $11.10 | 5,408 |
| 2020-09-23 | $14.65 | $14.99 | $14.60 | $14.61 | $10.96 | 1,565 |
| 2020-09-22 | $15.00 | $15.20 | $14.61 | $14.90 | $11.18 | 3,817 |
| 2020-09-21 | $15.05 | $15.05 | $14.75 | $14.80 | $11.10 | 5,636 |
| 2020-09-18 | $15.00 | $15.05 | $14.51 | $15.00 | $11.25 | 3,153 |
| 2020-09-17 | $15.20 | $15.20 | $14.52 | $15.00 | $11.25 | 7,868 |
| 2020-09-16 | $15.20 | $15.30 | $15.20 | $15.20 | $11.40 | 2,623 |
| 2020-09-15 | $15.29 | $15.29 | $15.00 | $15.05 | $11.29 | 5,842 |
| 2020-09-14 | $14.75 | $15.34 | $14.07 | $15.05 | $11.29 | 4,459 |
| 2020-09-11 | $15.20 | $15.45 | $15.15 | $15.34 | $11.38 | 8,840 |
| 2020-09-10 | $14.95 | $15.40 | $14.75 | $15.21 | $11.28 | 18,101 |
| 2020-09-09 | $14.55 | $14.95 | $14.55 | $14.90 | $11.05 | 12,130 |
| 2020-09-08 | $14.60 | $14.60 | $14.50 | $14.55 | $10.79 | 2,645 |
| 2020-09-04 | $14.50 | $14.58 | $14.07 | $14.32 | $10.62 | 7,187 |
| 2020-09-03 | $14.80 | $14.80 | $13.21 | $14.28 | $10.59 | 17,806 |
| 2020-09-02 | $15.00 | $15.00 | $14.36 | $14.80 | $10.98 | 17,918 |
| 2020-09-01 | $15.75 | $15.75 | $15.20 | $15.25 | $11.31 | 14,487 |
| 2020-08-31 | $15.55 | $15.65 | $15.25 | $15.65 | $11.61 | 10,013 |
| 2020-08-28 | $15.10 | $15.80 | $15.10 | $15.55 | $11.54 | 11,677 |
| 2020-08-27 | $14.99 | $15.45 | $14.90 | $15.39 | $11.41 | 13,647 |
| 2020-08-26 | $14.60 | $14.95 | $14.50 | $14.95 | $11.09 | 12,786 |
| 2020-08-25 | $14.50 | $14.70 | $14.35 | $14.45 | $10.72 | 25,444 |
| 2020-08-24 | $14.25 | $14.55 | $14.25 | $14.50 | $10.76 | 12,444 |
| 2020-08-21 | $13.64 | $14.24 | $13.44 | $14.24 | $10.56 | 21,225 |
| 2020-08-20 | $13.50 | $13.75 | $13.19 | $13.58 | $10.07 | 13,851 |
| 2020-08-19 | $13.45 | $13.60 | $13.14 | $13.18 | $9.78 | 18,570 |
| 2020-08-18 | $12.60 | $13.40 | $12.60 | $13.30 | $9.87 | 21,916 |
| 2020-08-17 | $12.35 | $12.40 | $11.95 | $12.35 | $9.16 | 8,358 |
| 2020-08-14 | $11.90 | $12.37 | $11.90 | $12.36 | $9.17 | 14,381 |
| 2020-08-13 | $11.85 | $12.00 | $11.65 | $11.90 | $8.83 | 12,027 |
| 2020-08-12 | $11.86 | $11.86 | $11.75 | $11.75 | $8.60 | 11,600 |
| 2020-08-11 | $11.76 | $11.99 | $11.75 | $11.86 | $8.68 | 12,816 |
| 2020-08-10 | $11.70 | $11.84 | $11.51 | $11.76 | $8.60 | 10,489 |
| 2020-08-07 | $11.38 | $11.78 | $11.38 | $11.75 | $8.60 | 7,834 |
| 2020-08-06 | $11.25 | $11.39 | $11.13 | $11.39 | $8.33 | 1,992 |
| 2020-08-05 | $11.00 | $11.29 | $10.70 | $10.95 | $8.01 | 7,850 |
| 2020-08-04 | $10.40 | $11.00 | $10.40 | $10.98 | $8.03 | 10,081 |
| 2020-08-03 | $10.45 | $10.49 | $10.14 | $10.40 | $7.61 | 13,204 |
| 2020-07-31 | $10.40 | $10.45 | $10.15 | $10.25 | $7.50 | 11,175 |
| 2020-07-30 | $9.80 | $10.35 | $9.80 | $10.28 | $7.52 | 21,373 |
| 2020-07-29 | $9.55 | $9.92 | $9.55 | $9.83 | $7.19 | 37,809 |
| 2020-07-28 | $9.95 | $9.95 | $9.00 | $9.55 | $6.99 | 23,055 |
| 2020-07-27 | $10.10 | $10.10 | $9.55 | $9.65 | $7.06 | 14,703 |
| 2020-07-24 | $10.40 | $10.40 | $9.85 | $9.85 | $7.21 | 7,439 |
| 2020-07-23 | $10.47 | $10.47 | $9.87 | $10.15 | $7.43 | 7,770 |
| 2020-07-22 | $10.30 | $10.50 | $9.70 | $10.10 | $7.39 | 8,420 |
| 2020-07-21 | $10.65 | $10.65 | $10.15 | $10.38 | $7.59 | 6,326 |
| 2020-07-20 | $10.90 | $10.95 | $10.41 | $10.50 | $7.68 | 16,292 |
| 2020-07-17 | $11.00 | $11.15 | $9.35 | $10.90 | $7.97 | 11,772 |
| 2020-07-16 | $9.95 | $11.39 | $9.95 | $11.00 | $8.05 | 65,356 |
| 2020-07-15 | $9.37 | $10.00 | $9.37 | $9.75 | $7.13 | 23,768 |
| 2020-07-14 | $8.00 | $9.44 | $8.00 | $9.15 | $6.69 | 89,645 |
| 2020-07-13 | $6.31 | $8.98 | $6.31 | $7.56 | $5.43 | 628,115 |
| 2020-07-10 | $6.75 | $6.95 | $6.04 | $6.24 | $4.48 | 45,290 |
| 2020-07-09 | $6.83 | $7.93 | $6.75 | $6.75 | $4.85 | 19,643 |
| 2020-07-08 | $7.25 | $7.75 | $6.01 | $6.99 | $5.02 | 57,044 |
| 2020-07-07 | $9.49 | $9.49 | $7.11 | $7.42 | $5.33 | 83,195 |
| 2020-07-06 | $9.55 | $9.90 | $9.30 | $9.30 | $6.68 | 16,942 |
| 2020-07-02 | $9.62 | $10.03 | $9.47 | $9.50 | $6.83 | 179,210 |
| 2020-07-01 | $9.68 | $9.95 | $9.61 | $9.61 | $6.90 | 44,445 |
| 2020-06-30 | $9.60 | $10.14 | $9.55 | $9.68 | $6.96 | 55,350 |
| 2020-06-29 | $10.06 | $10.06 | $9.45 | $9.50 | $6.83 | 23,605 |
| 2020-06-26 | $9.59 | $9.59 | $9.45 | $9.48 | $6.81 | 36,864 |
| 2020-06-25 | $9.73 | $9.75 | $9.55 | $9.60 | $6.90 | 45,440 |
| 2020-06-24 | $9.45 | $10.30 | $9.43 | $9.75 | $7.01 | 78,469 |
| 2020-06-23 | $9.89 | $10.00 | $9.44 | $9.70 | $6.97 | 144,240 |
| 2020-06-22 | $9.99 | $10.20 | $9.88 | $9.90 | $7.11 | 27,517 |
| 2020-06-19 | $10.17 | $10.17 | $9.90 | $10.00 | $7.19 | 14,344 |
| 2020-06-18 | $9.96 | $10.24 | $9.96 | $10.00 | $7.19 | 23,843 |
| 2020-06-17 | $9.80 | $10.14 | $9.80 | $10.00 | $7.19 | 18,260 |
| 2020-06-16 | $9.70 | $10.30 | $9.70 | $9.80 | $7.04 | 25,389 |
| 2020-06-15 | $10.01 | $10.05 | $9.53 | $9.70 | $6.97 | 72,388 |
| 2020-06-12 | $10.20 | $10.20 | $10.00 | $10.06 | $7.23 | 19,106 |
| 2020-06-11 | $10.45 | $10.45 | $9.89 | $10.20 | $7.21 | 60,137 |
| 2020-06-10 | $10.65 | $10.65 | $10.29 | $10.50 | $7.42 | 86,553 |
| 2020-06-09 | $10.30 | $10.75 | $10.30 | $10.65 | $7.53 | 46,029 |
| 2020-06-08 | $10.68 | $10.70 | $10.05 | $10.25 | $7.24 | 56,866 |
| 2020-06-05 | $10.85 | $10.85 | $10.30 | $10.75 | $7.60 | 82,556 |
| 2020-06-04 | $9.55 | $10.65 | $9.55 | $10.55 | $7.46 | 112,735 |
| 2020-06-03 | $9.55 | $9.79 | $9.55 | $9.60 | $6.79 | 58,777 |
| 2020-06-02 | $9.50 | $10.49 | $9.40 | $9.60 | $6.79 | 91,478 |
| 2020-06-01 | $10.00 | $10.00 | $9.05 | $9.50 | $6.71 | 75,025 |
| 2020-05-29 | $9.65 | $9.65 | $9.40 | $9.60 | $6.79 | 58,227 |
| 2020-05-28 | $9.49 | $9.99 | $9.37 | $9.50 | $6.71 | 69,359 |
| 2020-05-27 | $10.10 | $10.10 | $9.06 | $9.49 | $6.71 | 33,833 |
| 2020-05-26 | $10.40 | $10.40 | $9.99 | $9.99 | $7.06 | 19,817 |
| 2020-05-22 | $10.35 | $10.50 | $10.25 | $10.25 | $7.24 | 18,995 |
| 2020-05-21 | $10.35 | $10.60 | $10.24 | $10.35 | $7.32 | 14,609 |
| 2020-05-20 | $10.65 | $10.88 | $10.00 | $10.20 | $7.21 | 21,457 |
| 2020-05-19 | $10.60 | $11.00 | $10.50 | $10.65 | $7.53 | 102,035 |
| 2020-05-18 | $11.00 | $11.05 | $10.60 | $10.88 | $7.69 | 54,105 |
| 2020-05-15 | $11.50 | $11.75 | $10.90 | $10.90 | $7.70 | 19,371 |
| 2020-05-14 | $11.50 | $12.10 | $11.40 | $11.50 | $8.13 | 45,580 |
| 2020-05-13 | $12.35 | $12.50 | $12.08 | $12.20 | $8.50 | 17,612 |
| 2020-05-12 | $12.51 | $12.75 | $12.10 | $12.24 | $8.53 | 15,534 |
| 2020-05-11 | $12.90 | $12.90 | $12.45 | $12.50 | $8.71 | 16,159 |
| 2020-05-08 | $12.90 | $13.20 | $12.65 | $13.00 | $9.06 | 16,089 |
| 2020-05-07 | $12.50 | $13.15 | $12.50 | $12.95 | $9.02 | 24,461 |
| 2020-05-06 | $13.30 | $13.30 | $12.05 | $12.50 | $8.71 | 54,329 |
| 2020-05-05 | $13.50 | $13.75 | $13.10 | $13.30 | $9.27 | 7,444 |
| 2020-05-04 | $13.40 | $13.55 | $13.25 | $13.32 | $9.28 | 4,736 |
| 2020-05-01 | $13.75 | $13.75 | $13.37 | $13.40 | $9.34 | 15,946 |
| 2020-04-30 | $16.00 | $16.00 | $13.51 | $13.51 | $9.41 | 134,104 |
| 2020-04-29 | $15.74 | $16.50 | $15.00 | $15.12 | $10.53 | 7,843 |
| 2020-04-28 | $14.99 | $15.74 | $14.27 | $15.74 | $10.97 | 6,746 |
| 2020-04-27 | $15.00 | $15.00 | $14.18 | $14.57 | $10.15 | 15,597 |
| 2020-04-24 | $15.70 | $16.50 | $15.12 | $15.50 | $10.80 | 11,156 |
| 2020-04-23 | $14.91 | $15.96 | $14.40 | $15.71 | $10.95 | 15,424 |
| 2020-04-22 | $14.40 | $14.99 | $14.25 | $14.93 | $10.40 | 14,385 |
| 2020-04-21 | $14.50 | $14.50 | $13.91 | $14.50 | $10.10 | 6,897 |
| 2020-04-20 | $14.85 | $15.88 | $14.30 | $14.97 | $10.43 | 9,722 |
| 2020-04-17 | $15.88 | $16.06 | $14.75 | $14.75 | $10.28 | 7,485 |
| 2020-04-16 | $15.00 | $15.88 | $14.56 | $15.88 | $11.06 | 7,972 |
| 2020-04-15 | $15.48 | $15.48 | $14.55 | $15.48 | $10.79 | 2,727 |
| 2020-04-14 | $14.80 | $15.26 | $14.80 | $15.26 | $10.63 | 4,551 |
| 2020-04-13 | $14.00 | $15.00 | $14.00 | $14.80 | $10.20 | 15,566 |
| 2020-04-09 | $13.75 | $14.49 | $13.75 | $14.25 | $9.82 | 10,555 |
| 2020-04-08 | $12.84 | $13.50 | $12.84 | $13.10 | $9.03 | 2,665 |
| 2020-04-07 | $12.00 | $13.00 | $12.00 | $12.82 | $8.84 | 8,315 |
| 2020-04-06 | $11.40 | $12.80 | $11.09 | $12.00 | $8.27 | 8,209 |
| 2020-04-03 | $12.72 | $13.00 | $11.25 | $11.34 | $7.82 | 13,014 |
| 2020-04-02 | $12.10 | $13.00 | $12.10 | $12.50 | $8.61 | 5,377 |
| 2020-04-01 | $14.00 | $14.00 | $12.10 | $12.10 | $8.34 | 7,690 |
| 2020-03-31 | $14.71 | $14.71 | $11.52 | $14.00 | $9.65 | 4,891 |
| 2020-03-30 | $15.45 | $15.45 | $14.71 | $15.44 | $10.64 | 4,880 |
| 2020-03-27 | $15.85 | $15.85 | $15.44 | $15.44 | $10.64 | 7,060 |
| 2020-03-26 | $12.70 | $16.00 | $12.50 | $14.75 | $10.17 | 8,677 |
| 2020-03-25 | $11.45 | $12.85 | $11.11 | $12.70 | $8.75 | 14,776 |
| 2020-03-24 | $9.50 | $11.45 | $9.50 | $11.45 | $7.89 | 13,637 |
| 2020-03-23 | $10.70 | $10.70 | $8.15 | $9.50 | $6.55 | 17,952 |
| 2020-03-20 | $11.00 | $11.75 | $10.19 | $11.75 | $8.10 | 4,026 |
| 2020-03-19 | $7.12 | $13.00 | $6.80 | $10.10 | $6.96 | 22,031 |
| 2020-03-18 | $11.85 | $12.10 | $6.00 | $8.00 | $5.51 | 16,390 |
| 2020-03-17 | $12.30 | $12.70 | $11.80 | $11.85 | $8.17 | 13,142 |
| 2020-03-16 | $13.55 | $15.00 | $11.70 | $12.25 | $8.44 | 26,001 |
| 2020-03-13 | $13.15 | $15.90 | $13.15 | $14.20 | $9.79 | 19,656 |
| 2020-03-12 | $12.10 | $13.93 | $8.61 | $13.60 | $9.37 | 63,800 |
| 2020-03-11 | $20.75 | $20.75 | $12.50 | $13.75 | $9.36 | 53,632 |
| 2020-03-10 | $22.07 | $22.07 | $22.07 | $22.07 | $15.03 | 0 |
| 2020-03-09 | $22.07 | $22.07 | $22.07 | $22.07 | $15.03 | 0 |
| 2020-03-06 | $22.07 | $22.07 | $22.07 | $22.07 | $15.03 | 0 |
| 2020-03-05 | $20.01 | $22.98 | $20.01 | $22.07 | $15.03 | 61,661 |
| 2020-03-04 | $22.94 | $23.00 | $19.46 | $20.29 | $13.81 | 211,489 |
| 2020-03-03 | $24.98 | $25.00 | $24.98 | $25.00 | $17.02 | 145,004 |
| 2020-03-02 | $24.98 | $25.02 | $24.98 | $25.00 | $17.02 | 213,006 |
| 2020-02-28 | $24.98 | $25.00 | $24.98 | $24.99 | $17.01 | 231,914 |
| 2020-02-27 | $24.98 | $25.00 | $24.98 | $25.00 | $17.02 | 118,453 |
| 2020-02-26 | $24.97 | $24.99 | $24.97 | $24.98 | $17.01 | 201,825 |
| 2020-02-25 | $24.98 | $24.99 | $24.97 | $24.97 | $17.00 | 89,016 |
| 2020-02-24 | $24.97 | $24.99 | $24.97 | $24.98 | $17.01 | 141,726 |
| 2020-02-21 | $24.98 | $25.00 | $24.98 | $24.99 | $17.01 | 109,289 |
| 2020-02-20 | $24.99 | $25.00 | $24.98 | $24.99 | $17.01 | 283,736 |
| 2020-02-19 | $24.99 | $25.00 | $24.98 | $24.99 | $17.01 | 278,514 |
| 2020-02-18 | $24.96 | $25.00 | $24.96 | $24.99 | $17.01 | 358,783 |
| 2020-02-14 | $24.97 | $25.01 | $24.97 | $25.00 | $17.02 | 171,534 |
| 2020-02-13 | $25.00 | $25.05 | $24.93 | $25.00 | $17.02 | 94,444 |
| 2020-02-12 | $25.09 | $25.12 | $25.07 | $25.11 | $16.98 | 107,415 |
| 2020-02-11 | $25.07 | $25.09 | $25.06 | $25.09 | $16.97 | 212,985 |
| 2020-02-10 | $25.05 | $25.08 | $25.04 | $25.07 | $16.95 | 138,040 |
| 2020-02-07 | $25.09 | $25.09 | $25.03 | $25.05 | $16.94 | 112,356 |
| 2020-02-06 | $25.05 | $25.09 | $25.04 | $25.05 | $16.94 | 293,789 |
| 2020-02-05 | $25.07 | $25.09 | $25.02 | $25.04 | $16.93 | 322,895 |
| 2020-02-04 | $25.10 | $25.11 | $25.00 | $25.04 | $16.93 | 274,587 |
| 2020-02-03 | $25.09 | $25.10 | $25.06 | $25.08 | $16.96 | 35,811 |
| 2020-01-31 | $25.11 | $25.11 | $25.09 | $25.11 | $16.98 | 32,862 |
| 2020-01-30 | $25.14 | $25.15 | $25.10 | $25.11 | $16.98 | 29,498 |
| 2020-01-29 | $25.13 | $25.15 | $25.10 | $25.11 | $16.98 | 37,825 |
| 2020-01-28 | $25.15 | $25.15 | $25.11 | $25.12 | $16.99 | 36,715 |
| 2020-01-27 | $25.17 | $25.19 | $25.13 | $25.13 | $17.00 | 121,076 |
| 2020-01-24 | $25.17 | $25.18 | $25.16 | $25.17 | $17.02 | 18,568 |
| 2020-01-23 | $25.15 | $25.17 | $25.10 | $25.16 | $17.02 | 33,351 |
| 2020-01-22 | $25.18 | $25.21 | $25.12 | $25.15 | $17.01 | 17,180 |
| 2020-01-21 | $25.12 | $25.21 | $25.12 | $25.13 | $17.00 | 13,757 |
| 2020-01-17 | $25.14 | $25.17 | $25.10 | $25.14 | $17.01 | 20,541 |
| 2020-01-16 | $25.15 | $25.23 | $25.10 | $25.14 | $17.00 | 25,520 |
| 2020-01-15 | $25.12 | $25.15 | $25.08 | $25.15 | $17.01 | 28,725 |
| 2020-01-14 | $25.05 | $25.15 | $25.05 | $25.11 | $16.98 | 39,753 |
| 2020-01-13 | $25.29 | $25.29 | $25.18 | $25.27 | $16.98 | 47,040 |
| 2020-01-10 | $25.24 | $25.25 | $25.19 | $25.23 | $16.95 | 27,069 |
| 2020-01-09 | $25.19 | $25.22 | $25.19 | $25.19 | $16.92 | 24,456 |
| 2020-01-08 | $25.18 | $25.19 | $25.15 | $25.15 | $16.90 | 132,340 |
| 2020-01-07 | $25.17 | $25.19 | $25.12 | $25.18 | $16.92 | 38,448 |
| 2020-01-06 | $25.16 | $25.19 | $25.16 | $25.18 | $16.92 | 39,014 |
| 2020-01-03 | $25.10 | $25.19 | $25.10 | $25.17 | $16.91 | 77,557 |
| 2020-01-02 | $25.05 | $25.19 | $25.05 | $25.12 | $16.88 | 71,381 |
| 2019-12-31 | $25.04 | $25.08 | $25.04 | $25.08 | $16.85 | 58,383 |
| 2019-12-30 | $25.06 | $25.14 | $25.04 | $25.04 | $16.82 | 65,534 |
| 2019-12-27 | $25.05 | $25.07 | $25.03 | $25.06 | $16.84 | 69,281 |
| 2019-12-26 | $25.04 | $25.09 | $25.03 | $25.05 | $16.83 | 21,091 |
| 2019-12-24 | $25.02 | $25.04 | $25.02 | $25.03 | $16.82 | 18,644 |
| 2019-12-23 | $25.03 | $25.07 | $25.01 | $25.03 | $16.82 | 67,904 |
| 2019-12-20 | $25.08 | $25.08 | $25.00 | $25.02 | $16.81 | 80,305 |
| 2019-12-19 | $25.09 | $25.10 | $25.06 | $25.07 | $16.84 | 31,115 |
| 2019-12-18 | $25.05 | $25.10 | $25.03 | $25.06 | $16.84 | 53,907 |
| 2019-12-17 | $25.04 | $25.11 | $25.04 | $25.07 | $16.84 | 170,187 |
| 2019-12-16 | $25.10 | $25.10 | $25.05 | $25.07 | $16.84 | 56,205 |
| 2019-12-13 | $25.10 | $25.10 | $25.00 | $25.02 | $16.81 | 85,521 |
| 2019-12-12 | $25.01 | $25.06 | $25.01 | $25.05 | $16.83 | 16,528 |
| 2019-12-11 | $25.18 | $25.18 | $25.13 | $25.15 | $16.79 | 55,970 |
| 2019-12-10 | $25.12 | $25.15 | $25.11 | $25.12 | $16.77 | 27,096 |
| 2019-12-09 | $25.14 | $25.14 | $25.09 | $25.10 | $16.75 | 22,180 |
| 2019-12-06 | $25.15 | $25.18 | $25.08 | $25.10 | $16.75 | 100,642 |
| 2019-12-05 | $25.15 | $25.17 | $25.13 | $25.15 | $16.79 | 19,076 |
| 2019-12-04 | $25.09 | $25.15 | $25.08 | $25.15 | $16.79 | 20,978 |
| 2019-12-03 | $25.13 | $25.13 | $25.09 | $25.09 | $16.75 | 22,852 |
| 2019-12-02 | $25.03 | $25.12 | $25.03 | $25.08 | $16.74 | 36,909 |
| 2019-11-29 | $25.02 | $25.06 | $25.02 | $25.02 | $16.70 | 62,560 |
| 2019-11-27 | $25.08 | $25.08 | $25.02 | $25.03 | $16.71 | 93,356 |
| 2019-11-26 | $25.03 | $25.08 | $25.02 | $25.08 | $16.74 | 72,777 |
| 2019-11-25 | $25.02 | $25.09 | $25.01 | $25.04 | $16.71 | 56,624 |
| 2019-11-22 | $25.01 | $25.08 | $25.00 | $25.02 | $16.70 | 155,075 |
| 2019-11-21 | $25.00 | $25.07 | $24.99 | $25.03 | $16.71 | 99,130 |
| 2019-11-20 | $25.20 | $25.20 | $25.00 | $25.02 | $16.70 | 439,423 |
| 2019-11-19 | $25.10 | $25.20 | $25.10 | $25.17 | $16.80 | 128,529 |
| 2019-11-18 | $25.27 | $25.27 | $25.10 | $25.13 | $16.77 | 182,473 |
| 2019-11-15 | $25.20 | $25.25 | $25.15 | $25.17 | $16.80 | 119,871 |
| 2019-11-14 | $25.05 | $25.22 | $25.05 | $25.21 | $16.83 | 120,016 |
| 2019-11-13 | $25.15 | $25.33 | $25.15 | $25.30 | $16.77 | 86,703 |
| 2019-11-12 | $25.17 | $25.18 | $25.06 | $25.17 | $16.69 | 188,959 |
| 2019-11-11 | $25.11 | $25.27 | $25.10 | $25.27 | $16.75 | 22,042 |
| 2019-11-08 | $25.09 | $25.15 | $25.07 | $25.15 | $16.67 | 24,983 |
| 2019-11-07 | $25.09 | $25.10 | $25.05 | $25.07 | $16.62 | 16,984 |
| 2019-11-06 | $25.01 | $25.09 | $25.00 | $25.07 | $16.62 | 14,142 |
| 2019-11-05 | $25.07 | $25.12 | $25.00 | $25.00 | $16.58 | 34,846 |
| 2019-11-04 | $24.98 | $25.12 | $24.96 | $25.12 | $16.65 | 52,642 |
| 2019-11-01 | $24.91 | $25.12 | $24.90 | $25.07 | $16.62 | 35,186 |
| 2019-10-31 | $25.22 | $25.34 | $24.96 | $24.96 | $16.55 | 119,555 |
| 2019-10-30 | $25.20 | $25.33 | $25.20 | $25.23 | $16.73 | 24,538 |
| 2019-10-29 | $25.25 | $25.35 | $25.11 | $25.22 | $16.72 | 20,079 |
| 2019-10-28 | $25.30 | $25.40 | $25.25 | $25.30 | $16.77 | 16,235 |
| 2019-10-25 | $25.13 | $25.30 | $25.13 | $25.19 | $16.70 | 10,941 |
| 2019-10-24 | $25.06 | $25.30 | $25.06 | $25.13 | $16.66 | 37,063 |
| 2019-10-23 | $25.18 | $25.20 | $25.06 | $25.15 | $16.67 | 16,444 |
| 2019-10-22 | $24.95 | $25.20 | $24.95 | $25.01 | $16.58 | 15,317 |
| 2019-10-21 | $24.92 | $25.18 | $24.91 | $24.98 | $16.56 | 31,631 |
| 2019-10-18 | $25.18 | $25.20 | $25.01 | $25.04 | $16.60 | 26,950 |
| 2019-10-17 | $25.10 | $25.25 | $25.07 | $25.20 | $16.71 | 17,439 |
| 2019-10-16 | $25.10 | $25.25 | $25.10 | $25.18 | $16.69 | 20,147 |
| 2019-10-15 | $24.94 | $25.20 | $24.94 | $25.16 | $16.68 | 23,871 |
| 2019-10-14 | $24.89 | $25.12 | $24.89 | $24.94 | $16.54 | 22,355 |
| 2019-10-11 | $24.99 | $25.14 | $24.83 | $25.03 | $16.59 | 23,855 |
| 2019-10-10 | $25.00 | $25.15 | $24.91 | $25.06 | $16.50 | 23,424 |
| 2019-10-09 | $24.95 | $25.00 | $24.90 | $24.99 | $16.46 | 19,856 |
| 2019-10-08 | $24.72 | $24.95 | $24.72 | $24.88 | $16.39 | 38,427 |
| 2019-10-07 | $24.92 | $24.92 | $24.71 | $24.75 | $16.30 | 40,983 |
| 2019-10-04 | $24.84 | $24.84 | $24.71 | $24.71 | $16.27 | 19,437 |
| 2019-10-03 | $24.78 | $24.90 | $24.60 | $24.61 | $16.21 | 29,466 |
| 2019-10-02 | $24.76 | $24.83 | $24.60 | $24.66 | $16.24 | 28,019 |
| 2019-10-01 | $24.80 | $25.00 | $24.76 | $24.79 | $16.33 | 30,364 |
| 2019-09-30 | $24.97 | $25.00 | $24.75 | $24.75 | $16.30 | 86,058 |
| 2019-09-27 | $24.82 | $24.97 | $24.80 | $24.82 | $16.35 | 26,808 |
| 2019-09-26 | $24.94 | $24.94 | $24.80 | $24.85 | $16.37 | 28,712 |
| 2019-09-25 | $24.80 | $24.98 | $24.77 | $24.80 | $16.33 | 43,625 |
| 2019-09-24 | $25.01 | $25.01 | $24.77 | $24.79 | $16.33 | 38,184 |
| 2019-09-23 | $24.85 | $25.05 | $24.76 | $24.88 | $16.39 | 102,831 |
| 2019-09-20 | $24.76 | $24.90 | $24.75 | $24.80 | $16.33 | 29,698 |
| 2019-09-19 | $24.80 | $24.93 | $24.76 | $24.76 | $16.31 | 26,328 |
| 2019-09-18 | $24.93 | $24.93 | $24.75 | $24.80 | $16.33 | 17,775 |
| 2019-09-17 | $24.75 | $24.95 | $24.75 | $24.85 | $16.37 | 15,756 |
| 2019-09-16 | $24.80 | $24.87 | $24.75 | $24.75 | $16.30 | 30,294 |
| 2019-09-13 | $25.15 | $25.15 | $24.67 | $24.81 | $16.34 | 31,315 |
| 2019-09-12 | $24.90 | $24.97 | $24.75 | $24.86 | $16.37 | 33,043 |
| 2019-09-11 | $25.00 | $25.01 | $24.95 | $24.97 | $16.34 | 28,067 |
| 2019-09-10 | $24.90 | $25.11 | $24.90 | $25.00 | $16.36 | 18,044 |
| 2019-09-09 | $24.87 | $25.09 | $24.87 | $24.98 | $16.34 | 21,236 |
| 2019-09-06 | $24.97 | $24.99 | $24.85 | $24.90 | $16.29 | 37,894 |
| 2019-09-05 | $24.83 | $24.92 | $24.78 | $24.85 | $16.26 | 64,257 |
| 2019-09-04 | $24.79 | $24.93 | $24.79 | $24.80 | $16.23 | 33,388 |
| 2019-09-03 | $24.64 | $24.84 | $24.64 | $24.79 | $16.22 | 23,404 |
| 2019-08-30 | $25.02 | $25.02 | $24.60 | $24.60 | $16.09 | 94,451 |
| 2019-08-29 | $24.95 | $24.99 | $24.73 | $24.82 | $16.24 | 39,683 |
| 2019-08-28 | $24.45 | $24.98 | $24.40 | $24.95 | $16.32 | 83,979 |
| 2019-08-27 | $24.85 | $25.00 | $23.90 | $24.46 | $16.00 | 190,373 |
| 2019-08-26 | $24.99 | $25.04 | $24.81 | $24.81 | $16.23 | 39,873 |
| 2019-08-23 | $25.28 | $25.29 | $24.93 | $24.97 | $16.34 | 55,406 |
| 2019-08-22 | $25.20 | $25.54 | $25.14 | $25.34 | $16.58 | 16,562 |
| 2019-08-21 | $25.13 | $25.35 | $25.13 | $25.14 | $16.45 | 14,635 |
| 2019-08-20 | $25.30 | $25.55 | $25.14 | $25.23 | $16.51 | 31,170 |
| 2019-08-19 | $25.17 | $25.30 | $25.11 | $25.21 | $16.49 | 20,802 |
| 2019-08-16 | $25.26 | $25.27 | $25.12 | $25.17 | $16.47 | 8,780 |
| 2019-08-15 | $25.28 | $25.28 | $25.13 | $25.25 | $16.52 | 16,992 |
| 2019-08-14 | $25.09 | $25.26 | $24.92 | $25.25 | $16.52 | 29,455 |
| 2019-08-13 | $25.05 | $25.15 | $24.99 | $25.14 | $16.34 | 26,371 |
| 2019-08-12 | $25.07 | $25.10 | $24.90 | $25.10 | $16.31 | 25,847 |
| 2019-08-09 | $25.08 | $25.10 | $24.96 | $25.07 | $16.29 | 22,548 |
| 2019-08-08 | $24.98 | $25.08 | $24.94 | $25.08 | $16.30 | 51,070 |
| 2019-08-07 | $24.95 | $24.96 | $24.85 | $24.93 | $16.20 | 42,095 |
| 2019-08-06 | $24.91 | $25.08 | $24.77 | $25.00 | $16.25 | 77,319 |
| 2019-08-05 | $24.96 | $25.04 | $24.90 | $24.95 | $16.21 | 43,675 |
| 2019-08-02 | $25.07 | $25.10 | $24.95 | $25.07 | $16.29 | 28,406 |
| 2019-08-01 | $24.90 | $25.19 | $24.90 | $24.95 | $16.22 | 28,960 |
| 2019-07-31 | $25.05 | $25.18 | $24.89 | $24.89 | $16.18 | 87,627 |
| 2019-07-30 | $25.02 | $25.05 | $24.93 | $24.97 | $16.23 | 31,688 |
| 2019-07-29 | $25.23 | $25.23 | $25.01 | $25.02 | $16.26 | 24,248 |
| 2019-07-26 | $25.10 | $25.19 | $25.00 | $25.03 | $16.27 | 24,826 |
| 2019-07-25 | $25.24 | $25.24 | $25.10 | $25.10 | $16.31 | 21,938 |
| 2019-07-24 | $25.10 | $25.20 | $24.90 | $25.16 | $16.35 | 23,168 |
| 2019-07-23 | $24.93 | $25.10 | $24.93 | $25.07 | $16.29 | 13,926 |
| 2019-07-22 | $25.10 | $25.10 | $24.79 | $24.86 | $16.16 | 39,777 |
| 2019-07-19 | $25.00 | $25.10 | $25.00 | $25.10 | $16.31 | 31,182 |
| 2019-07-18 | $24.98 | $25.01 | $24.91 | $25.01 | $16.26 | 11,396 |
| 2019-07-17 | $24.99 | $25.05 | $24.80 | $24.85 | $16.15 | 36,699 |
| 2019-07-16 | $25.05 | $25.05 | $24.80 | $24.80 | $16.12 | 26,887 |
| 2019-07-15 | $24.83 | $25.07 | $24.83 | $24.99 | $16.24 | 30,258 |
| 2019-07-12 | $24.92 | $24.92 | $24.75 | $24.82 | $16.13 | 19,760 |
| 2019-07-11 | $24.75 | $24.96 | $24.75 | $24.95 | $16.11 | 16,408 |
| 2019-07-10 | $24.95 | $25.05 | $24.87 | $24.96 | $16.11 | 17,872 |
| 2019-07-09 | $24.97 | $24.97 | $24.70 | $24.81 | $16.02 | 19,306 |
| 2019-07-08 | $24.98 | $24.98 | $24.86 | $24.96 | $16.11 | 17,008 |
| 2019-07-05 | $24.70 | $24.98 | $24.70 | $24.84 | $16.04 | 20,592 |
| 2019-07-03 | $24.68 | $24.91 | $24.68 | $24.72 | $15.96 | 41,510 |
| 2019-07-02 | $24.35 | $24.69 | $24.35 | $24.68 | $15.93 | 35,165 |
| 2019-07-01 | $24.50 | $24.50 | $24.35 | $24.35 | $15.72 | 62,374 |
| 2019-06-28 | $24.50 | $24.50 | $24.24 | $24.28 | $15.68 | 77,205 |
| 2019-06-27 | $24.32 | $24.44 | $24.25 | $24.25 | $15.66 | 50,884 |
| 2019-06-26 | $24.52 | $24.52 | $24.27 | $24.27 | $15.67 | 51,711 |
| 2019-06-25 | $24.40 | $24.60 | $24.38 | $24.39 | $15.75 | 49,099 |
| 2019-06-24 | $24.41 | $24.54 | $24.35 | $24.37 | $15.73 | 74,609 |
| 2019-06-21 | $24.70 | $24.87 | $24.15 | $24.39 | $15.75 | 260,448 |
| 2019-06-20 | $24.75 | $24.80 | $24.52 | $24.64 | $15.91 | 49,986 |
| 2019-06-19 | $24.75 | $24.86 | $24.60 | $24.69 | $15.94 | 33,901 |
| 2019-06-18 | $25.19 | $25.21 | $24.75 | $24.75 | $15.98 | 44,713 |
| 2019-06-17 | $25.19 | $25.19 | $24.90 | $24.96 | $16.11 | 26,903 |
| 2019-06-14 | $24.92 | $25.20 | $24.92 | $25.20 | $16.27 | 15,071 |
| 2019-06-13 | $25.02 | $25.13 | $24.90 | $25.05 | $16.17 | 20,589 |
| 2019-06-12 | $25.13 | $25.15 | $25.05 | $25.05 | $16.07 | 11,470 |
| 2019-06-11 | $25.12 | $25.14 | $25.00 | $25.06 | $16.07 | 17,395 |
| 2019-06-10 | $25.01 | $25.10 | $25.01 | $25.06 | $16.07 | 28,262 |
| 2019-06-07 | $25.01 | $25.06 | $24.96 | $25.03 | $16.05 | 24,403 |
| 2019-06-06 | $24.85 | $25.03 | $24.85 | $24.99 | $16.02 | 21,559 |
| 2019-06-05 | $24.70 | $24.88 | $24.65 | $24.88 | $15.96 | 35,247 |
| 2019-06-04 | $24.64 | $24.83 | $24.63 | $24.81 | $15.91 | 26,578 |
| 2019-06-03 | $24.49 | $24.64 | $24.40 | $24.64 | $15.80 | 29,696 |
| 2019-05-31 | $24.81 | $24.90 | $24.41 | $24.41 | $15.66 | 102,001 |
| 2019-05-30 | $24.79 | $24.86 | $24.70 | $24.86 | $15.94 | 18,271 |
| 2019-05-29 | $24.75 | $24.83 | $24.66 | $24.79 | $15.90 | 24,091 |
| 2019-05-28 | $24.74 | $24.74 | $24.61 | $24.66 | $15.81 | 35,215 |
| 2019-05-24 | $24.64 | $24.72 | $24.55 | $24.65 | $15.81 | 10,988 |
| 2019-05-23 | $24.59 | $24.74 | $24.45 | $24.55 | $15.75 | 23,417 |
| 2019-05-22 | $24.78 | $24.80 | $24.45 | $24.63 | $15.80 | 56,103 |
| 2019-05-21 | $24.61 | $24.87 | $24.55 | $24.83 | $15.92 | 56,257 |
| 2019-05-20 | $24.77 | $24.78 | $24.59 | $24.60 | $15.78 | 15,223 |
| 2019-05-17 | $24.79 | $24.82 | $24.47 | $24.68 | $15.83 | 34,346 |
| 2019-05-16 | $24.83 | $24.86 | $24.76 | $24.80 | $15.91 | 39,563 |
| 2019-05-15 | $24.75 | $25.07 | $24.74 | $24.81 | $15.91 | 20,689 |
| 2019-05-14 | $24.79 | $24.80 | $24.70 | $24.77 | $15.89 | 27,125 |
| 2019-05-13 | $24.83 | $24.83 | $24.66 | $24.78 | $15.79 | 21,417 |
| 2019-05-10 | $24.84 | $25.10 | $24.72 | $24.83 | $15.82 | 50,382 |
| 2019-05-09 | $24.64 | $24.96 | $24.63 | $24.84 | $15.82 | 30,573 |
| 2019-05-08 | $24.90 | $25.04 | $24.82 | $24.87 | $15.84 | 35,961 |
| 2019-05-07 | $24.90 | $25.03 | $24.90 | $24.94 | $15.89 | 31,976 |
| 2019-05-06 | $24.94 | $25.09 | $24.94 | $25.06 | $15.96 | 15,567 |
| 2019-05-03 | $25.04 | $25.09 | $24.96 | $25.02 | $15.94 | 14,764 |
| 2019-05-02 | $25.00 | $25.06 | $25.00 | $25.06 | $15.96 | 10,423 |
| 2019-05-01 | $24.85 | $25.10 | $24.85 | $25.03 | $15.95 | 24,223 |
| 2019-04-30 | $25.10 | $25.14 | $24.77 | $24.77 | $15.78 | 86,659 |
| 2019-04-29 | $25.10 | $25.11 | $25.00 | $25.00 | $15.93 | 22,050 |
| 2019-04-26 | $25.00 | $25.10 | $25.00 | $25.05 | $15.96 | 45,391 |
| 2019-04-25 | $25.14 | $25.14 | $25.00 | $25.02 | $15.94 | 16,696 |
| 2019-04-24 | $25.18 | $25.18 | $25.00 | $25.00 | $15.93 | 14,412 |
| 2019-04-23 | $25.05 | $25.18 | $25.00 | $25.14 | $16.02 | 29,145 |
| 2019-04-22 | $24.95 | $25.00 | $24.95 | $24.99 | $15.92 | 32,612 |
| 2019-04-18 | $25.00 | $25.00 | $24.95 | $24.97 | $15.91 | 16,064 |
| 2019-04-17 | $25.00 | $25.00 | $24.99 | $25.00 | $15.92 | 17,454 |
| 2019-04-16 | $25.00 | $25.00 | $24.99 | $25.00 | $15.93 | 16,112 |
| 2019-04-15 | $24.99 | $25.00 | $24.99 | $24.99 | $15.92 | 27,837 |
| 2019-04-12 | $24.94 | $25.00 | $24.94 | $24.99 | $15.92 | 21,510 |
| 2019-04-11 | $24.97 | $25.00 | $24.97 | $24.99 | $15.81 | 26,793 |
| 2019-04-10 | $25.00 | $25.00 | $24.98 | $24.98 | $15.81 | 17,348 |
| 2019-04-09 | $24.98 | $25.00 | $24.94 | $24.97 | $15.80 | 23,410 |
| 2019-04-08 | $25.00 | $25.00 | $24.97 | $24.98 | $15.81 | 33,030 |
| 2019-04-05 | $25.05 | $25.05 | $24.96 | $24.99 | $15.81 | 24,992 |
| 2019-04-04 | $25.00 | $25.05 | $24.96 | $25.00 | $15.82 | 35,450 |
| 2019-04-03 | $25.05 | $25.05 | $24.97 | $24.99 | $15.82 | 44,274 |
| 2019-04-02 | $24.70 | $24.95 | $24.70 | $24.95 | $15.79 | 37,158 |
| 2019-04-01 | $24.74 | $24.86 | $24.69 | $24.86 | $15.73 | 42,501 |
| 2019-03-29 | $24.85 | $24.94 | $24.62 | $24.62 | $15.58 | 106,391 |
| 2019-03-28 | $24.99 | $24.99 | $24.76 | $24.78 | $15.68 | 34,230 |
| 2019-03-27 | $24.76 | $24.95 | $24.76 | $24.86 | $15.73 | 14,660 |
| 2019-03-26 | $24.89 | $24.90 | $24.76 | $24.77 | $15.68 | 11,019 |
| 2019-03-25 | $24.78 | $24.80 | $24.70 | $24.76 | $15.67 | 10,102 |
| 2019-03-22 | $24.69 | $24.77 | $24.64 | $24.73 | $15.65 | 11,643 |
| 2019-03-21 | $24.62 | $24.99 | $24.62 | $24.69 | $15.63 | 14,712 |
| 2019-03-20 | $24.52 | $24.89 | $24.52 | $24.69 | $15.62 | 18,447 |
| 2019-03-19 | $24.81 | $24.86 | $24.73 | $24.85 | $15.73 | 14,923 |
| 2019-03-18 | $24.70 | $24.87 | $24.70 | $24.81 | $15.70 | 28,877 |
| 2019-03-15 | $24.50 | $24.80 | $24.50 | $24.73 | $15.65 | 29,959 |
| 2019-03-14 | $24.90 | $25.00 | $24.66 | $24.71 | $15.64 | 11,146 |
| 2019-03-13 | $24.88 | $25.00 | $24.80 | $24.92 | $15.67 | 27,326 |
| 2019-03-12 | $24.70 | $25.00 | $24.64 | $24.95 | $15.68 | 14,947 |
| 2019-03-11 | $24.74 | $24.75 | $24.54 | $24.70 | $15.53 | 20,402 |
| 2019-03-08 | $24.88 | $24.88 | $24.58 | $24.75 | $15.56 | 13,542 |
| 2019-03-07 | $24.88 | $24.88 | $24.50 | $24.84 | $15.61 | 8,491 |
| 2019-03-06 | $24.50 | $24.85 | $24.38 | $24.75 | $15.56 | 35,850 |
| 2019-03-05 | $24.25 | $24.50 | $24.00 | $24.50 | $15.40 | 17,932 |
| 2019-03-04 | $24.29 | $24.50 | $24.25 | $24.33 | $15.29 | 18,883 |
| 2019-03-01 | $24.25 | $24.30 | $24.13 | $24.28 | $15.26 | 16,906 |
| 2019-02-28 | $24.00 | $24.10 | $23.93 | $24.10 | $15.15 | 33,730 |
| 2019-02-27 | $23.75 | $24.00 | $23.75 | $23.99 | $15.08 | 24,919 |
| 2019-02-26 | $24.00 | $24.02 | $23.91 | $23.95 | $15.06 | 18,060 |
| 2019-02-25 | $24.26 | $24.26 | $23.95 | $24.00 | $15.09 | 33,299 |
| 2019-02-22 | $24.10 | $24.20 | $24.08 | $24.18 | $15.20 | 22,070 |
| 2019-02-21 | $24.10 | $24.13 | $24.05 | $24.08 | $15.14 | 27,842 |
| 2019-02-20 | $23.92 | $24.10 | $23.92 | $24.05 | $15.12 | 32,597 |
| 2019-02-19 | $23.80 | $23.92 | $23.75 | $23.91 | $15.03 | 20,358 |
| 2019-02-15 | $23.85 | $23.85 | $23.53 | $23.80 | $14.96 | 16,622 |
| 2019-02-14 | $23.55 | $23.90 | $23.55 | $23.75 | $14.93 | 18,464 |
| 2019-02-13 | $23.95 | $23.95 | $23.86 | $23.90 | $14.92 | 29,501 |
| 2019-02-12 | $23.85 | $23.93 | $23.85 | $23.90 | $14.92 | 22,760 |
| 2019-02-11 | $23.85 | $23.87 | $23.80 | $23.86 | $14.89 | 12,567 |
| 2019-02-08 | $23.90 | $23.90 | $23.75 | $23.81 | $14.86 | 24,478 |
| 2019-02-07 | $23.93 | $24.05 | $23.84 | $23.87 | $14.90 | 31,662 |
| 2019-02-06 | $24.20 | $24.20 | $24.00 | $24.00 | $14.98 | 18,543 |
| 2019-02-05 | $24.00 | $24.22 | $24.00 | $24.20 | $15.11 | 21,507 |
| 2019-02-04 | $24.20 | $24.20 | $24.10 | $24.17 | $15.09 | 12,965 |
| 2019-02-01 | $24.20 | $24.20 | $24.15 | $24.20 | $15.11 | 22,056 |
| 2019-01-31 | $23.70 | $24.20 | $23.70 | $24.20 | $15.11 | 69,967 |
| 2019-01-30 | $23.80 | $24.00 | $23.75 | $23.90 | $14.92 | 31,362 |
| 2019-01-29 | $23.85 | $23.85 | $23.77 | $23.80 | $14.86 | 19,110 |
| 2019-01-28 | $23.85 | $23.86 | $23.75 | $23.83 | $14.88 | 17,395 |
| 2019-01-25 | $23.85 | $23.90 | $23.82 | $23.84 | $14.88 | 31,926 |
| 2019-01-24 | $23.80 | $23.85 | $23.74 | $23.83 | $14.88 | 13,334 |
| 2019-01-23 | $23.80 | $23.85 | $23.80 | $23.82 | $14.87 | 16,318 |
| 2019-01-22 | $24.00 | $24.00 | $23.80 | $23.94 | $14.94 | 19,481 |
| 2019-01-18 | $23.70 | $24.10 | $23.61 | $24.10 | $15.04 | 59,651 |
| 2019-01-17 | $23.67 | $23.75 | $23.55 | $23.70 | $14.79 | 20,261 |
| 2019-01-16 | $23.78 | $23.79 | $23.52 | $23.66 | $14.77 | 43,560 |
| 2019-01-15 | $23.51 | $23.75 | $23.50 | $23.61 | $14.74 | 14,341 |
| 2019-01-14 | $23.61 | $23.75 | $23.55 | $23.66 | $14.77 | 24,443 |
| 2019-01-11 | $23.75 | $23.87 | $23.55 | $23.61 | $14.63 | 28,311 |
| 2019-01-10 | $23.46 | $23.75 | $23.42 | $23.75 | $14.72 | 28,906 |
| 2019-01-09 | $23.63 | $23.90 | $23.55 | $23.60 | $14.63 | 29,754 |
| 2019-01-08 | $24.20 | $24.20 | $23.60 | $23.86 | $14.79 | 40,319 |
| 2019-01-07 | $23.90 | $24.20 | $23.37 | $23.98 | $14.86 | 36,031 |
| 2019-01-04 | $24.00 | $24.15 | $23.90 | $23.90 | $14.81 | 46,625 |
| 2019-01-03 | $23.99 | $24.05 | $23.37 | $23.89 | $14.81 | 33,189 |
| 2019-01-02 | $23.20 | $24.00 | $22.85 | $24.00 | $14.88 | 26,510 |
| 2018-12-31 | $23.30 | $23.76 | $22.85 | $23.68 | $14.68 | 36,829 |
| 2018-12-28 | $21.99 | $22.80 | $21.65 | $22.66 | $14.05 | 54,357 |
| 2018-12-27 | $21.25 | $21.93 | $20.20 | $21.64 | $13.41 | 81,256 |
| 2018-12-26 | $20.00 | $22.15 | $19.70 | $21.05 | $13.05 | 67,576 |
| 2018-12-24 | $20.00 | $20.15 | $19.43 | $19.64 | $12.17 | 34,635 |
| 2018-12-21 | $20.58 | $20.83 | $19.55 | $20.10 | $12.46 | 98,897 |
| 2018-12-20 | $21.85 | $22.33 | $20.30 | $20.50 | $12.71 | 75,795 |
| 2018-12-19 | $22.50 | $22.88 | $21.81 | $21.81 | $13.52 | 82,488 |
| 2018-12-18 | $23.68 | $23.81 | $22.78 | $23.04 | $14.28 | 52,729 |
| 2018-12-17 | $24.00 | $24.09 | $23.62 | $23.66 | $14.67 | 26,501 |
| 2018-12-14 | $24.25 | $24.25 | $24.00 | $24.20 | $15.00 | 39,861 |
| 2018-12-13 | $24.25 | $24.25 | $23.98 | $24.00 | $14.88 | 20,236 |
| 2018-12-12 | $24.25 | $24.47 | $24.25 | $24.35 | $14.99 | 15,415 |
| 2018-12-11 | $24.20 | $24.25 | $24.10 | $24.25 | $14.93 | 13,998 |
| 2018-12-10 | $24.22 | $24.35 | $24.13 | $24.25 | $14.93 | 17,178 |
| 2018-12-07 | $23.95 | $24.25 | $23.95 | $24.25 | $14.93 | 30,574 |
| 2018-12-06 | $24.13 | $24.27 | $23.88 | $24.06 | $14.81 | 45,032 |
| 2018-12-04 | $24.20 | $24.43 | $24.06 | $24.26 | $14.93 | 24,483 |
| 2018-12-03 | $24.43 | $24.50 | $24.26 | $24.35 | $14.99 | 15,528 |
| 2018-11-30 | $24.07 | $24.25 | $23.95 | $24.15 | $14.87 | 61,403 |
| 2018-11-29 | $24.00 | $24.30 | $23.81 | $24.24 | $14.92 | 49,894 |
| 2018-11-28 | $24.35 | $24.35 | $23.80 | $24.01 | $14.78 | 31,391 |
| 2018-11-27 | $24.25 | $24.30 | $24.15 | $24.15 | $14.87 | 16,911 |
| 2018-11-26 | $24.38 | $24.50 | $24.27 | $24.32 | $14.97 | 24,588 |
| 2018-11-23 | $24.01 | $24.35 | $24.00 | $24.03 | $14.79 | 20,151 |
| 2018-11-21 | $23.86 | $24.25 | $23.86 | $24.01 | $14.78 | 16,226 |
| 2018-11-20 | $23.81 | $23.98 | $23.70 | $23.76 | $14.63 | 13,880 |
| 2018-11-19 | $24.22 | $24.35 | $24.00 | $24.16 | $14.87 | 14,995 |
| 2018-11-16 | $24.10 | $24.23 | $24.00 | $24.18 | $14.88 | 18,820 |
| 2018-11-15 | $24.35 | $24.35 | $24.00 | $24.20 | $14.90 | 17,278 |
| 2018-11-14 | $24.49 | $24.50 | $24.39 | $24.50 | $15.08 | 10,928 |
| 2018-11-13 | $24.52 | $24.80 | $24.45 | $24.60 | $15.04 | 21,773 |
| 2018-11-12 | $24.55 | $24.74 | $24.55 | $24.65 | $15.07 | 18,417 |
| 2018-11-09 | $24.60 | $24.79 | $24.40 | $24.59 | $15.03 | 29,280 |
| 2018-11-08 | $24.60 | $24.94 | $24.24 | $24.82 | $15.18 | 71,344 |
| 2018-11-07 | $24.59 | $24.75 | $24.59 | $24.67 | $15.08 | 31,431 |
| 2018-11-06 | $24.45 | $24.65 | $24.45 | $24.55 | $15.01 | 44,177 |
| 2018-11-05 | $24.78 | $24.78 | $24.50 | $24.58 | $15.03 | 16,920 |
| 2018-11-02 | $24.45 | $24.69 | $24.45 | $24.57 | $15.02 | 14,620 |
| 2018-11-01 | $24.60 | $24.60 | $24.28 | $24.50 | $14.98 | 14,372 |
| 2018-10-31 | $24.62 | $24.62 | $24.35 | $24.50 | $14.98 | 21,641 |
| 2018-10-30 | $24.50 | $24.50 | $24.25 | $24.45 | $14.95 | 21,602 |
| 2018-10-29 | $24.41 | $24.70 | $24.12 | $24.50 | $14.98 | 30,747 |
| 2018-10-26 | $23.90 | $24.40 | $23.83 | $24.22 | $14.81 | 31,130 |
| 2018-10-25 | $23.96 | $24.20 | $23.75 | $24.08 | $14.72 | 30,871 |
| 2018-10-24 | $24.00 | $24.08 | $23.88 | $24.00 | $14.67 | 17,494 |
| 2018-10-23 | $23.30 | $24.22 | $23.30 | $24.16 | $14.77 | 26,829 |
| 2018-10-22 | $23.71 | $24.15 | $23.70 | $23.90 | $14.61 | 25,481 |
| 2018-10-19 | $23.50 | $24.00 | $23.40 | $23.99 | $14.67 | 61,906 |
| 2018-10-18 | $23.75 | $23.75 | $23.40 | $23.52 | $14.38 | 32,235 |
| 2018-10-17 | $23.75 | $23.80 | $23.65 | $23.75 | $14.52 | 23,364 |
| 2018-10-16 | $23.35 | $23.91 | $23.35 | $23.75 | $14.52 | 35,119 |
| 2018-10-15 | $23.95 | $23.95 | $23.25 | $23.41 | $14.31 | 35,650 |
| 2018-10-12 | $23.57 | $23.78 | $22.41 | $23.60 | $14.43 | 44,226 |
| 2018-10-11 | $23.53 | $24.05 | $23.53 | $23.77 | $14.43 | 15,050 |
| 2018-10-10 | $23.80 | $24.00 | $23.60 | $23.85 | $14.48 | 51,951 |
| 2018-10-09 | $24.00 | $24.30 | $23.88 | $23.89 | $14.50 | 23,230 |
| 2018-10-08 | $23.85 | $24.02 | $23.85 | $23.96 | $14.55 | 26,846 |
| 2018-10-05 | $24.34 | $24.35 | $23.84 | $24.21 | $14.70 | 43,870 |
| 2018-10-04 | $24.40 | $24.40 | $24.00 | $24.15 | $14.66 | 30,418 |
| 2018-10-03 | $24.39 | $24.69 | $24.30 | $24.30 | $14.75 | 45,707 |
| 2018-10-02 | $24.63 | $24.88 | $24.40 | $24.43 | $14.83 | 41,767 |
| 2018-10-01 | $24.98 | $25.02 | $24.66 | $24.70 | $15.00 | 53,518 |
| 2018-09-28 | $24.94 | $25.02 | $24.75 | $25.02 | $15.19 | 66,804 |
| 2018-09-27 | $24.70 | $24.86 | $24.66 | $24.77 | $15.04 | 24,702 |
| 2018-09-26 | $24.75 | $24.95 | $24.60 | $24.79 | $15.05 | 88,797 |
| 2018-09-25 | $24.25 | $24.74 | $24.25 | $24.65 | $14.97 | 74,304 |
| 2018-09-24 | $23.83 | $24.39 | $23.70 | $24.25 | $14.72 | 67,779 |
| 2018-09-21 | $23.00 | $24.00 | $23.00 | $23.57 | $14.31 | 116,276 |
| 2018-09-20 | $23.00 | $23.50 | $22.55 | $22.73 | $13.80 | 245,939 |
| 2018-09-19 | $24.35 | $24.41 | $22.50 | $23.64 | $14.35 | 482,501 |
| 2018-09-18 | $25.07 | $25.08 | $23.80 | $24.28 | $14.74 | 225,713 |
| 2018-09-17 | $25.09 | $25.09 | $24.63 | $25.02 | $15.19 | 49,614 |
| 2018-09-14 | $24.97 | $25.10 | $24.81 | $25.06 | $15.21 | 32,864 |
| 2018-09-13 | $24.77 | $25.07 | $24.65 | $24.93 | $15.14 | 64,759 |
| 2018-09-12 | $23.80 | $24.87 | $23.60 | $24.83 | $14.97 | 126,121 |
| 2018-09-11 | $24.21 | $24.25 | $23.01 | $23.69 | $14.29 | 190,707 |
| 2018-09-10 | $24.51 | $25.03 | $23.70 | $24.01 | $14.48 | 242,746 |
| 2018-09-07 | $25.66 | $25.68 | $22.85 | $24.30 | $14.66 | 136,117 |
| 2018-09-06 | $25.73 | $25.75 | $25.48 | $25.66 | $15.48 | 19,494 |
| 2018-09-05 | $25.81 | $25.82 | $25.56 | $25.63 | $15.46 | 21,827 |
| 2018-09-04 | $25.94 | $25.94 | $25.76 | $25.76 | $15.54 | 12,944 |
| 2018-08-31 | $25.85 | $25.94 | $25.85 | $25.94 | $15.64 | 15,474 |
| 2018-08-30 | $25.84 | $25.94 | $25.84 | $25.87 | $15.60 | 6,532 |
| 2018-08-29 | $25.83 | $25.94 | $25.83 | $25.94 | $15.64 | 14,402 |
| 2018-08-28 | $25.90 | $25.95 | $25.85 | $25.94 | $15.64 | 8,735 |
| 2018-08-27 | $25.85 | $25.90 | $25.83 | $25.90 | $15.62 | 14,227 |
| 2018-08-24 | $25.88 | $25.88 | $25.76 | $25.84 | $15.58 | 9,977 |
| 2018-08-23 | $25.85 | $25.90 | $25.80 | $25.81 | $15.57 | 4,590 |
| 2018-08-22 | $25.88 | $25.90 | $25.69 | $25.85 | $15.59 | 13,375 |
| 2018-08-21 | $25.90 | $25.90 | $25.76 | $25.84 | $15.58 | 26,694 |
| 2018-08-20 | $25.84 | $25.91 | $25.84 | $25.91 | $15.63 | 26,941 |
| 2018-08-17 | $25.79 | $25.90 | $25.77 | $25.89 | $15.61 | 29,614 |
| 2018-08-16 | $25.63 | $25.85 | $25.63 | $25.75 | $15.53 | 14,864 |
| 2018-08-15 | $25.45 | $25.70 | $25.45 | $25.68 | $15.49 | 13,704 |
| 2018-08-14 | $25.80 | $25.82 | $25.55 | $25.55 | $15.41 | 12,262 |
| 2018-08-13 | $25.75 | $25.85 | $25.65 | $25.85 | $15.49 | 20,852 |
| 2018-08-10 | $25.53 | $25.85 | $25.50 | $25.72 | $15.41 | 38,952 |
| 2018-08-09 | $25.80 | $25.80 | $25.44 | $25.58 | $15.32 | 31,305 |
| 2018-08-08 | $25.83 | $25.84 | $25.80 | $25.84 | $15.48 | 28,819 |
| 2018-08-07 | $25.80 | $25.80 | $25.65 | $25.80 | $15.46 | 10,949 |
| 2018-08-06 | $25.61 | $25.77 | $25.61 | $25.75 | $15.43 | 5,212 |
| 2018-08-03 | $25.66 | $25.66 | $25.48 | $25.62 | $15.35 | 5,995 |
| 2018-08-02 | $25.54 | $25.71 | $25.48 | $25.65 | $15.37 | 11,466 |
| 2018-08-01 | $25.45 | $25.55 | $25.45 | $25.55 | $15.31 | 10,795 |
| 2018-07-31 | $25.59 | $25.60 | $25.43 | $25.50 | $15.28 | 18,331 |
| 2018-07-30 | $25.67 | $25.70 | $25.30 | $25.55 | $15.31 | 16,734 |
| 2018-07-27 | $25.64 | $25.64 | $25.35 | $25.56 | $15.31 | 17,053 |
| 2018-07-26 | $25.70 | $25.70 | $25.40 | $25.51 | $15.29 | 24,934 |
| 2018-07-25 | $25.70 | $25.80 | $25.55 | $25.60 | $15.34 | 22,293 |
| 2018-07-24 | $25.64 | $25.84 | $25.64 | $25.73 | $15.42 | 9,631 |
| 2018-07-23 | $25.83 | $25.84 | $25.69 | $25.79 | $15.45 | 7,635 |
| 2018-07-20 | $25.55 | $25.85 | $25.53 | $25.84 | $15.48 | 9,667 |
| 2018-07-19 | $25.64 | $25.72 | $25.61 | $25.72 | $15.41 | 4,474 |
| 2018-07-18 | $25.51 | $25.62 | $25.51 | $25.62 | $15.35 | 12,680 |
| 2018-07-17 | $25.54 | $25.56 | $25.50 | $25.52 | $15.29 | 10,602 |
| 2018-07-16 | $25.83 | $25.83 | $25.55 | $25.56 | $15.32 | 9,102 |
| 2018-07-13 | $25.75 | $25.84 | $25.74 | $25.84 | $15.48 | 29,050 |
| 2018-07-12 | $25.47 | $25.75 | $25.47 | $25.75 | $15.43 | 20,138 |
| 2018-07-11 | $25.79 | $25.85 | $25.75 | $25.83 | $15.38 | 30,487 |
| 2018-07-10 | $25.78 | $25.80 | $25.76 | $25.80 | $15.36 | 19,320 |
| 2018-07-09 | $25.70 | $25.84 | $25.70 | $25.84 | $15.38 | 28,833 |
| 2018-07-06 | $25.80 | $25.85 | $25.76 | $25.84 | $15.38 | 26,124 |
| 2018-07-05 | $25.81 | $25.84 | $25.70 | $25.80 | $15.36 | 26,748 |
| 2018-07-03 | $25.41 | $25.82 | $25.41 | $25.82 | $15.37 | 16,246 |
| 2018-07-02 | $25.41 | $25.52 | $25.37 | $25.52 | $15.19 | 17,810 |
| 2018-06-29 | $25.73 | $25.73 | $25.32 | $25.49 | $15.17 | 25,096 |
| 2018-06-28 | $25.68 | $25.84 | $25.50 | $25.72 | $15.31 | 19,919 |
| 2018-06-27 | $25.67 | $25.80 | $25.41 | $25.67 | $15.28 | 15,444 |
| 2018-06-26 | $25.44 | $25.65 | $25.41 | $25.62 | $15.25 | 14,302 |
| 2018-06-25 | $25.36 | $25.61 | $25.35 | $25.61 | $15.25 | 15,082 |
| 2018-06-22 | $25.46 | $25.64 | $25.35 | $25.44 | $15.15 | 14,236 |
| 2018-06-21 | $25.78 | $25.78 | $25.40 | $25.54 | $15.20 | 20,201 |
| 2018-06-20 | $25.55 | $25.84 | $25.55 | $25.78 | $15.35 | 29,235 |
| 2018-06-19 | $25.70 | $25.84 | $25.61 | $25.83 | $15.38 | 27,430 |
| 2018-06-18 | $25.71 | $25.80 | $25.60 | $25.80 | $15.36 | 23,444 |
| 2018-06-15 | $25.91 | $25.95 | $25.70 | $25.70 | $15.30 | 269,427 |
| 2018-06-14 | $25.53 | $25.95 | $25.53 | $25.90 | $15.42 | 75,062 |
| 2018-06-13 | $25.69 | $25.90 | $25.47 | $25.73 | $15.22 | 62,807 |
| 2018-06-12 | $25.59 | $25.90 | $25.55 | $25.90 | $15.32 | 66,726 |
| 2018-06-11 | $25.30 | $25.80 | $25.30 | $25.61 | $15.15 | 97,384 |
| 2018-06-08 | $25.28 | $25.29 | $25.24 | $25.27 | $14.95 | 22,491 |
| 2018-06-07 | $25.26 | $25.29 | $25.20 | $25.25 | $14.94 | 22,206 |
| 2018-06-06 | $25.30 | $25.34 | $25.27 | $25.30 | $14.97 | 15,923 |
| 2018-06-05 | $25.25 | $25.30 | $25.18 | $25.28 | $14.96 | 15,462 |
| 2018-06-04 | $25.24 | $25.24 | $25.13 | $25.22 | $14.92 | 18,564 |
| 2018-06-01 | $25.24 | $25.25 | $25.19 | $25.24 | $14.93 | 10,090 |
| 2018-05-31 | $25.25 | $25.25 | $25.12 | $25.24 | $14.93 | 11,505 |
| 2018-05-30 | $25.25 | $25.26 | $25.15 | $25.20 | $14.91 | 18,247 |
| 2018-05-29 | $25.20 | $25.25 | $25.06 | $25.25 | $14.94 | 16,476 |
| 2018-05-25 | $25.17 | $25.18 | $25.13 | $25.18 | $14.89 | 7,703 |
| 2018-05-24 | $25.15 | $25.17 | $25.12 | $25.16 | $14.88 | 12,751 |
| 2018-05-23 | $25.11 | $25.16 | $25.04 | $25.13 | $14.87 | 15,578 |
| 2018-05-22 | $25.15 | $25.15 | $25.03 | $25.11 | $14.85 | 40,180 |
| 2018-05-21 | $25.27 | $25.27 | $25.02 | $25.11 | $14.85 | 26,055 |
| 2018-05-18 | $25.25 | $25.25 | $25.18 | $25.25 | $14.94 | 16,652 |
| 2018-05-17 | $25.07 | $25.26 | $25.03 | $25.26 | $14.94 | 32,913 |
| 2018-05-16 | $25.06 | $25.11 | $25.05 | $25.09 | $14.84 | 13,667 |
| 2018-05-15 | $25.14 | $25.14 | $25.05 | $25.06 | $14.82 | 24,605 |
| 2018-05-14 | $25.16 | $25.24 | $25.13 | $25.18 | $14.89 | 8,110 |
| 2018-05-11 | $25.26 | $25.29 | $25.18 | $25.24 | $14.83 | 12,547 |
| 2018-05-10 | $25.17 | $25.22 | $25.17 | $25.20 | $14.81 | 19,225 |
| 2018-05-09 | $25.22 | $25.22 | $25.16 | $25.18 | $14.79 | 10,841 |
| 2018-05-08 | $25.20 | $25.39 | $25.16 | $25.17 | $14.79 | 45,214 |
| 2018-05-07 | $25.11 | $25.20 | $25.11 | $25.20 | $14.81 | 24,036 |
| 2018-05-04 | $25.16 | $25.20 | $25.15 | $25.15 | $14.78 | 21,606 |
| 2018-05-03 | $25.15 | $25.20 | $25.10 | $25.16 | $14.79 | 31,362 |
| 2018-05-02 | $25.15 | $25.19 | $25.07 | $25.10 | $14.75 | 18,095 |
| 2018-05-01 | $25.04 | $25.20 | $25.04 | $25.07 | $14.73 | 11,420 |
| 2018-04-30 | $25.23 | $25.23 | $25.04 | $25.12 | $14.76 | 16,276 |
| 2018-04-27 | $25.09 | $25.11 | $25.06 | $25.08 | $14.74 | 7,139 |
| 2018-04-26 | $25.12 | $25.13 | $25.03 | $25.04 | $14.71 | 27,513 |
| 2018-04-25 | $25.03 | $25.12 | $25.03 | $25.08 | $14.74 | 18,987 |
| 2018-04-24 | $25.16 | $25.50 | $25.03 | $25.13 | $14.77 | 23,293 |
| 2018-04-23 | $25.19 | $25.29 | $25.09 | $25.21 | $14.81 | 16,530 |
| 2018-04-20 | $25.03 | $25.34 | $25.02 | $25.34 | $14.89 | 49,131 |
| 2018-04-19 | $25.13 | $25.13 | $25.03 | $25.04 | $14.71 | 24,278 |
| 2018-04-18 | $25.06 | $25.13 | $25.06 | $25.13 | $14.77 | 11,851 |
| 2018-04-17 | $25.02 | $25.14 | $25.02 | $25.14 | $14.77 | 22,866 |
| 2018-04-16 | $25.18 | $25.18 | $25.00 | $25.07 | $14.73 | 28,119 |
| 2018-04-13 | $25.02 | $25.18 | $25.02 | $25.18 | $14.80 | 18,338 |
| 2018-04-12 | $25.07 | $25.07 | $25.00 | $25.00 | $14.69 | 23,767 |
| 2018-04-11 | $25.07 | $25.17 | $25.07 | $25.08 | $14.64 | 15,204 |
| 2018-04-10 | $25.14 | $25.15 | $25.07 | $25.07 | $14.63 | 17,193 |
| 2018-04-09 | $25.15 | $25.15 | $25.06 | $25.15 | $14.68 | 32,361 |
| 2018-04-06 | $25.04 | $25.49 | $25.04 | $25.15 | $14.68 | 21,091 |
| 2018-04-05 | $25.11 | $25.18 | $25.05 | $25.17 | $14.69 | 16,099 |
| 2018-04-04 | $25.05 | $25.23 | $25.05 | $25.23 | $14.73 | 21,466 |
| 2018-04-03 | $25.09 | $25.24 | $25.00 | $25.24 | $14.73 | 40,202 |
| 2018-04-02 | $25.27 | $25.30 | $25.01 | $25.08 | $14.64 | 20,384 |
| 2018-03-29 | $25.33 | $25.35 | $25.23 | $25.32 | $14.78 | 9,688 |
| 2018-03-28 | $25.16 | $25.30 | $25.09 | $25.23 | $14.73 | 10,676 |
| 2018-03-27 | $25.06 | $25.16 | $25.04 | $25.11 | $14.66 | 11,909 |
| 2018-03-26 | $25.28 | $25.28 | $25.08 | $25.08 | $14.64 | 19,969 |
| 2018-03-23 | $25.03 | $25.29 | $25.03 | $25.28 | $14.75 | 20,479 |
| 2018-03-22 | $25.22 | $25.26 | $25.09 | $25.09 | $14.65 | 10,654 |
| 2018-03-21 | $25.28 | $25.35 | $25.16 | $25.27 | $14.75 | 16,423 |
| 2018-03-20 | $25.08 | $25.27 | $25.08 | $25.25 | $14.74 | 14,621 |
| 2018-03-19 | $25.24 | $25.24 | $25.10 | $25.17 | $14.69 | 19,984 |
| 2018-03-16 | $25.23 | $25.24 | $25.08 | $25.15 | $14.68 | 23,034 |
| 2018-03-15 | $25.14 | $25.34 | $25.07 | $25.11 | $14.66 | 23,442 |
| 2018-03-14 | $25.43 | $25.43 | $25.12 | $25.12 | $14.66 | 33,260 |
| 2018-03-13 | $25.45 | $25.50 | $25.31 | $25.38 | $14.72 | 12,710 |
| 2018-03-12 | $25.51 | $25.51 | $25.46 | $25.50 | $14.79 | 10,459 |
| 2018-03-09 | $25.45 | $25.51 | $25.45 | $25.51 | $14.79 | 22,600 |
| 2018-03-08 | $25.40 | $25.49 | $25.38 | $25.49 | $14.78 | 13,148 |
| 2018-03-07 | $25.30 | $25.50 | $25.30 | $25.44 | $14.75 | 9,127 |
| 2018-03-06 | $25.38 | $25.50 | $25.34 | $25.40 | $14.73 | 15,247 |
| 2018-03-05 | $25.17 | $25.38 | $25.16 | $25.38 | $14.72 | 13,464 |
| 2018-03-02 | $25.39 | $25.50 | $25.15 | $25.23 | $14.63 | 23,281 |
| 2018-03-01 | $25.40 | $25.41 | $25.29 | $25.39 | $14.72 | 59,566 |
| 2018-02-28 | $25.30 | $25.34 | $25.29 | $25.34 | $14.69 | 13,719 |
| 2018-02-27 | $25.22 | $25.30 | $25.20 | $25.30 | $14.67 | 53,973 |
| 2018-02-26 | $25.38 | $25.38 | $25.17 | $25.17 | $14.59 | 14,984 |
| 2018-02-23 | $25.20 | $25.40 | $25.13 | $25.38 | $14.72 | 21,465 |
| 2018-02-22 | $25.05 | $25.26 | $25.03 | $25.23 | $14.63 | 30,240 |
| 2018-02-21 | $25.05 | $25.22 | $25.05 | $25.16 | $14.59 | 19,179 |
| 2018-02-20 | $25.08 | $25.19 | $25.07 | $25.17 | $14.60 | 17,446 |
| 2018-02-16 | $24.99 | $25.16 | $24.99 | $25.04 | $14.52 | 29,071 |
| 2018-02-15 | $25.00 | $25.00 | $24.93 | $24.94 | $14.47 | 46,478 |
| 2018-02-14 | $25.00 | $25.10 | $24.96 | $24.99 | $14.49 | 38,797 |
| 2018-02-13 | $25.35 | $25.37 | $25.07 | $25.07 | $14.44 | 47,319 |
| 2018-02-12 | $25.15 | $25.40 | $25.07 | $25.40 | $14.63 | 23,417 |
| 2018-02-09 | $25.12 | $25.28 | $25.11 | $25.11 | $14.47 | 23,441 |
| 2018-02-08 | $25.12 | $25.20 | $25.08 | $25.08 | $14.45 | 31,087 |
| 2018-02-07 | $25.14 | $25.24 | $25.14 | $25.24 | $14.54 | 9,674 |
| 2018-02-06 | $25.01 | $25.24 | $25.01 | $25.15 | $14.49 | 17,991 |
| 2018-02-05 | $25.10 | $25.10 | $25.05 | $25.06 | $14.44 | 23,448 |
| 2018-02-02 | $25.25 | $25.25 | $25.00 | $25.14 | $14.48 | 15,741 |
| 2018-02-01 | $25.30 | $25.35 | $25.15 | $25.34 | $14.60 | 20,038 |
| 2018-01-31 | $25.30 | $25.35 | $25.24 | $25.35 | $14.60 | 19,267 |
| 2018-01-30 | $25.20 | $25.34 | $25.15 | $25.30 | $14.58 | 14,780 |
| 2018-01-29 | $25.40 | $25.40 | $25.27 | $25.36 | $14.61 | 12,116 |
| 2018-01-26 | $25.35 | $25.40 | $25.31 | $25.40 | $14.63 | 4,512 |
| 2018-01-25 | $25.40 | $25.40 | $25.30 | $25.40 | $14.63 | 14,427 |
| 2018-01-24 | $25.35 | $25.49 | $25.35 | $25.41 | $14.64 | 10,132 |
| 2018-01-23 | $25.49 | $25.49 | $25.35 | $25.39 | $14.63 | 7,430 |
| 2018-01-22 | $25.50 | $25.50 | $25.35 | $25.41 | $14.63 | 17,804 |
| 2018-01-19 | $25.38 | $25.69 | $25.22 | $25.61 | $14.75 | 151,186 |
| 2018-01-18 | $25.19 | $25.46 | $25.19 | $25.46 | $14.67 | 21,631 |
| 2018-01-17 | $25.27 | $25.42 | $25.14 | $25.33 | $14.59 | 14,901 |
| 2018-01-16 | $24.96 | $25.50 | $24.96 | $25.22 | $14.53 | 36,360 |
| 2018-01-12 | $25.54 | $25.63 | $25.25 | $25.58 | $14.74 | 14,241 |
| 2018-01-11 | $25.51 | $25.59 | $25.27 | $25.59 | $14.74 | 36,101 |
| 2018-01-10 | $25.29 | $25.70 | $25.29 | $25.70 | $14.71 | 29,820 |
| 2018-01-09 | $25.45 | $25.50 | $25.36 | $25.50 | $14.59 | 46,697 |
| 2018-01-08 | $25.15 | $25.38 | $25.15 | $25.36 | $14.51 | 36,370 |
| 2018-01-05 | $25.13 | $25.30 | $25.13 | $25.20 | $14.42 | 14,517 |
| 2018-01-04 | $25.28 | $25.35 | $25.22 | $25.28 | $14.47 | 19,491 |
| 2018-01-03 | $25.12 | $25.28 | $25.12 | $25.25 | $14.45 | 10,319 |
| 2018-01-02 | $25.25 | $25.30 | $25.13 | $25.15 | $14.39 | 25,594 |
| 2017-12-29 | $25.30 | $25.34 | $25.20 | $25.31 | $14.49 | 11,651 |
| 2017-12-28 | $25.35 | $25.35 | $25.20 | $25.27 | $14.46 | 17,104 |
| 2017-12-27 | $25.34 | $25.34 | $25.22 | $25.33 | $14.50 | 11,902 |
| 2017-12-26 | $25.34 | $25.35 | $25.25 | $25.34 | $14.50 | 18,832 |
| 2017-12-22 | $25.33 | $25.34 | $25.21 | $25.31 | $14.48 | 17,842 |
| 2017-12-21 | $25.26 | $25.27 | $25.14 | $25.26 | $14.46 | 19,544 |
| 2017-12-20 | $25.17 | $25.31 | $25.10 | $25.15 | $14.39 | 21,457 |
| 2017-12-19 | $25.29 | $25.29 | $25.10 | $25.24 | $14.44 | 25,272 |
| 2017-12-18 | $25.14 | $25.22 | $24.95 | $25.19 | $14.42 | 31,810 |
| 2017-12-15 | $25.27 | $25.33 | $25.19 | $25.19 | $14.42 | 21,151 |
| 2017-12-14 | $25.33 | $25.38 | $25.27 | $25.28 | $14.47 | 15,834 |
| 2017-12-13 | $25.25 | $25.50 | $25.25 | $25.36 | $14.42 | 24,123 |
| 2017-12-12 | $25.50 | $25.50 | $25.33 | $25.50 | $14.50 | 19,346 |
| 2017-12-11 | $25.27 | $25.40 | $25.27 | $25.40 | $14.44 | 10,574 |
| 2017-12-08 | $25.25 | $25.60 | $25.25 | $25.50 | $14.50 | 13,411 |
| 2017-12-07 | $25.21 | $25.40 | $25.21 | $25.39 | $14.44 | 24,482 |
| 2017-12-06 | $25.62 | $25.62 | $25.15 | $25.15 | $14.30 | 11,494 |
| 2017-12-05 | $25.69 | $25.69 | $25.25 | $25.50 | $14.50 | 32,726 |
| 2017-12-04 | $25.25 | $25.64 | $25.23 | $25.49 | $14.49 | 33,284 |
| 2017-12-01 | $25.17 | $25.27 | $25.17 | $25.25 | $14.36 | 15,636 |
| 2017-11-30 | $25.20 | $25.26 | $25.19 | $25.23 | $14.34 | 16,214 |
| 2017-11-29 | $25.17 | $25.25 | $25.17 | $25.18 | $14.32 | 16,753 |
| 2017-11-28 | $25.25 | $25.25 | $25.15 | $25.25 | $14.35 | 15,492 |
| 2017-11-27 | $25.14 | $25.25 | $25.10 | $25.25 | $14.36 | 22,611 |
| 2017-11-24 | $25.15 | $25.15 | $25.10 | $25.10 | $14.27 | 1,313 |
| 2017-11-22 | $25.15 | $25.17 | $25.00 | $25.15 | $14.30 | 18,145 |
| 2017-11-21 | $25.01 | $25.20 | $25.00 | $25.13 | $14.29 | 40,823 |
| 2017-11-20 | $25.25 | $25.25 | $25.08 | $25.10 | $14.27 | 28,432 |
| 2017-11-17 | $25.17 | $25.23 | $25.17 | $25.23 | $14.35 | 28,451 |
| 2017-11-16 | $24.98 | $25.23 | $24.98 | $25.20 | $14.33 | 64,567 |
| 2017-11-15 | $24.75 | $25.03 | $24.75 | $25.03 | $14.23 | 35,117 |
| 2017-11-14 | $24.91 | $25.01 | $24.87 | $24.90 | $14.16 | 39,678 |
| 2017-11-13 | $25.00 | $25.04 | $24.95 | $25.04 | $14.14 | 52,939 |
| 2017-11-10 | $24.94 | $25.00 | $24.92 | $25.00 | $14.12 | 43,415 |
| 2017-11-09 | $24.78 | $24.95 | $24.78 | $24.92 | $14.07 | 16,525 |
| 2017-11-08 | $24.95 | $24.95 | $24.86 | $24.94 | $14.09 | 30,618 |
| 2017-11-07 | $24.90 | $24.95 | $24.85 | $24.95 | $14.09 | 38,223 |
| 2017-11-06 | $24.95 | $24.95 | $24.85 | $24.85 | $14.04 | 33,715 |
| 2017-11-03 | $24.85 | $24.91 | $24.85 | $24.91 | $14.07 | 15,753 |
| 2017-11-02 | $24.86 | $24.94 | $24.81 | $24.91 | $14.07 | 36,232 |
| 2017-11-01 | $24.82 | $24.90 | $24.81 | $24.88 | $14.05 | 19,605 |
| 2017-10-31 | $24.80 | $24.83 | $24.80 | $24.82 | $14.02 | 65,598 |
| 2017-10-30 | $24.88 | $24.88 | $24.80 | $24.80 | $14.01 | 36,734 |
| 2017-10-27 | $24.81 | $24.84 | $24.81 | $24.84 | $14.03 | 32,456 |
| 2017-10-26 | $24.92 | $24.92 | $24.80 | $24.82 | $14.02 | 31,365 |
| 2017-10-25 | $24.85 | $24.90 | $24.80 | $24.87 | $14.05 | 56,043 |
| 2017-10-24 | $24.88 | $24.90 | $24.81 | $24.90 | $14.06 | 68,668 |
| 2017-10-23 | $24.84 | $24.88 | $24.81 | $24.85 | $14.04 | 49,676 |
| 2017-10-20 | $24.85 | $24.90 | $24.79 | $24.89 | $14.06 | 36,099 |
| 2017-10-19 | $24.83 | $24.85 | $24.79 | $24.80 | $14.01 | 24,502 |
| 2017-10-18 | $24.80 | $24.89 | $24.80 | $24.83 | $14.02 | 48,771 |
| 2017-10-17 | $24.78 | $24.82 | $24.78 | $24.78 | $14.00 | 44,139 |
| 2017-10-16 | $24.89 | $24.89 | $24.81 | $24.83 | $14.02 | 33,421 |
| 2017-10-13 | $24.90 | $24.90 | $24.80 | $24.80 | $14.01 | 64,120 |
| 2017-10-12 | $24.82 | $24.82 | $24.77 | $24.80 | $14.01 | 60,374 |
| 2017-10-11 | $24.84 | $24.86 | $24.82 | $24.85 | $13.94 | 25,736 |
| 2017-10-10 | $24.94 | $24.94 | $24.80 | $24.80 | $13.91 | 73,226 |
| 2017-10-09 | $24.89 | $24.89 | $24.78 | $24.78 | $13.90 | 21,666 |
| 2017-10-06 | $24.85 | $24.90 | $24.80 | $24.84 | $13.94 | 28,350 |
| 2017-10-05 | $24.89 | $24.89 | $24.82 | $24.82 | $13.92 | 27,022 |
| 2017-10-04 | $24.83 | $24.88 | $24.83 | $24.83 | $13.93 | 24,461 |
| 2017-10-03 | $24.85 | $24.90 | $24.83 | $24.86 | $13.95 | 32,203 |
| 2017-10-02 | $24.98 | $24.98 | $24.80 | $24.80 | $13.91 | 33,918 |
| 2017-09-29 | $24.87 | $25.00 | $24.83 | $24.83 | $13.93 | 88,149 |
| 2017-09-28 | $25.00 | $25.00 | $24.87 | $24.87 | $13.95 | 52,742 |
| 2017-09-27 | $25.00 | $25.00 | $24.86 | $24.98 | $14.01 | 20,606 |
| 2017-09-26 | $24.85 | $25.00 | $24.85 | $24.95 | $14.00 | 30,128 |
| 2017-09-25 | $25.05 | $25.10 | $24.92 | $24.96 | $14.00 | 41,100 |
| 2017-09-22 | $25.00 | $25.05 | $24.94 | $24.97 | $14.01 | 36,436 |
| 2017-09-21 | $24.92 | $24.98 | $24.92 | $24.98 | $14.01 | 39,952 |
| 2017-09-20 | $24.98 | $25.00 | $24.91 | $24.95 | $14.00 | 34,274 |
| 2017-09-19 | $24.85 | $24.94 | $24.82 | $24.92 | $13.98 | 19,160 |
| 2017-09-18 | $24.88 | $24.95 | $24.83 | $24.86 | $13.95 | 49,719 |
| 2017-09-15 | $24.98 | $25.05 | $24.94 | $25.00 | $14.03 | 34,981 |
| 2017-09-14 | $24.92 | $24.97 | $24.92 | $24.97 | $14.01 | 27,521 |
| 2017-09-13 | $25.01 | $25.03 | $24.95 | $24.99 | $13.93 | 36,432 |
| 2017-09-12 | $25.00 | $25.10 | $24.95 | $24.98 | $13.92 | 46,129 |
| 2017-09-11 | $25.00 | $25.05 | $24.98 | $25.00 | $13.93 | 33,919 |
| 2017-09-08 | $25.05 | $25.05 | $24.95 | $24.96 | $13.91 | 34,200 |
| 2017-09-07 | $25.00 | $25.05 | $24.94 | $25.00 | $13.93 | 64,763 |
| 2017-09-06 | $24.95 | $25.04 | $24.95 | $25.04 | $13.95 | 21,513 |
| 2017-09-05 | $24.98 | $25.08 | $24.85 | $24.97 | $13.92 | 58,845 |
| 2017-09-01 | $25.05 | $25.10 | $25.00 | $25.01 | $13.94 | 32,368 |
| 2017-08-31 | $25.08 | $25.12 | $25.00 | $25.01 | $13.94 | 19,109 |
| 2017-08-30 | $25.00 | $25.09 | $25.00 | $25.04 | $13.95 | 5,641 |
| 2017-08-29 | $24.85 | $25.05 | $24.85 | $25.00 | $13.93 | 27,098 |
| 2017-08-28 | $25.04 | $25.04 | $24.89 | $24.93 | $13.89 | 35,653 |
| 2017-08-25 | $24.85 | $25.05 | $24.85 | $25.05 | $13.96 | 23,189 |
| 2017-08-24 | $25.03 | $25.15 | $24.77 | $24.90 | $13.88 | 136,300 |
| 2017-08-23 | $25.24 | $25.24 | $25.15 | $25.19 | $14.04 | 11,182 |
| 2017-08-22 | $25.05 | $25.24 | $25.05 | $25.24 | $14.07 | 19,618 |
| 2017-08-21 | $25.05 | $25.24 | $25.04 | $25.23 | $14.06 | 38,046 |
| 2017-08-18 | $25.03 | $25.17 | $25.00 | $25.17 | $14.03 | 21,450 |
| 2017-08-17 | $25.16 | $25.20 | $25.03 | $25.13 | $14.01 | 18,662 |
| 2017-08-16 | $25.16 | $25.24 | $25.16 | $25.24 | $14.07 | 24,981 |
| 2017-08-15 | $25.01 | $25.16 | $25.00 | $25.16 | $14.02 | 15,324 |
| 2017-08-14 | $25.06 | $25.08 | $25.00 | $25.08 | $13.98 | 19,757 |
| 2017-08-11 | $25.10 | $25.10 | $24.84 | $25.09 | $13.98 | 31,560 |
| 2017-08-10 | $25.02 | $25.22 | $25.02 | $25.15 | $13.92 | 23,730 |
| 2017-08-09 | $25.10 | $25.22 | $25.03 | $25.03 | $13.86 | 19,309 |
| 2017-08-08 | $25.13 | $25.25 | $25.11 | $25.13 | $13.91 | 15,119 |
| 2017-08-07 | $25.00 | $25.11 | $25.00 | $25.10 | $13.90 | 22,349 |
| 2017-08-04 | $25.25 | $25.25 | $25.00 | $25.00 | $13.84 | 50,713 |
| 2017-08-03 | $25.25 | $25.25 | $25.11 | $25.23 | $13.97 | 28,492 |
| 2017-08-02 | $25.25 | $25.25 | $25.21 | $25.22 | $13.96 | 24,336 |
| 2017-08-01 | $25.21 | $25.24 | $25.11 | $25.20 | $13.95 | 11,899 |
| 2017-07-31 | $25.06 | $25.24 | $25.06 | $25.21 | $13.96 | 14,919 |
| 2017-07-28 | $25.10 | $25.15 | $25.00 | $25.11 | $13.90 | 11,609 |
| 2017-07-27 | $25.06 | $25.13 | $25.00 | $25.08 | $13.88 | 19,586 |
| 2017-07-26 | $25.25 | $25.25 | $24.92 | $25.02 | $13.85 | 8,598 |
| 2017-07-25 | $25.07 | $25.07 | $24.85 | $24.91 | $13.79 | 26,861 |
| 2017-07-24 | $25.00 | $25.10 | $24.94 | $24.98 | $13.83 | 16,352 |
| 2017-07-21 | $25.24 | $25.24 | $24.92 | $24.92 | $13.80 | 76,318 |
| 2017-07-20 | $25.23 | $25.24 | $25.09 | $25.23 | $13.97 | 12,502 |
| 2017-07-19 | $25.21 | $25.25 | $25.12 | $25.20 | $13.95 | 25,566 |
| 2017-07-18 | $25.11 | $25.25 | $25.10 | $25.24 | $13.97 | 48,166 |
| 2017-07-17 | $25.02 | $25.20 | $25.00 | $25.19 | $13.95 | 49,177 |
| 2017-07-14 | $25.08 | $25.10 | $24.90 | $24.97 | $13.82 | 16,490 |
| 2017-07-13 | $25.10 | $25.12 | $25.04 | $25.09 | $13.89 | 20,088 |
| 2017-07-12 | $24.95 | $25.11 | $24.95 | $25.10 | $13.90 | 19,938 |
| 2017-07-11 | $25.16 | $25.20 | $25.09 | $25.20 | $13.86 | 20,506 |
| 2017-07-10 | $24.85 | $25.20 | $24.85 | $25.19 | $13.85 | 28,369 |
| 2017-07-07 | $24.97 | $25.10 | $24.97 | $25.10 | $13.80 | 25,073 |
| 2017-07-06 | $24.89 | $25.00 | $24.86 | $24.98 | $13.74 | 28,092 |
| 2017-07-05 | $24.86 | $24.91 | $24.83 | $24.85 | $13.67 | 16,953 |
| 2017-07-03 | $24.80 | $24.84 | $24.70 | $24.77 | $13.62 | 20,666 |
| 2017-06-30 | $24.70 | $24.87 | $24.65 | $24.77 | $13.62 | 27,325 |
| 2017-06-29 | $24.71 | $24.77 | $24.66 | $24.75 | $13.61 | 18,955 |
| 2017-06-28 | $24.85 | $24.88 | $24.75 | $24.77 | $13.62 | 36,207 |
| 2017-06-27 | $24.75 | $24.84 | $24.75 | $24.84 | $13.66 | 33,215 |
| 2017-06-26 | $24.71 | $24.80 | $24.71 | $24.75 | $13.61 | 40,379 |
| 2017-06-23 | $24.78 | $24.82 | $24.63 | $24.70 | $13.58 | 70,144 |
| 2017-06-22 | $24.80 | $24.80 | $24.71 | $24.71 | $13.59 | 24,751 |
| 2017-06-21 | $24.86 | $24.86 | $24.76 | $24.80 | $13.64 | 22,537 |
| 2017-06-20 | $24.82 | $24.88 | $24.80 | $24.80 | $13.64 | 13,954 |
| 2017-06-19 | $24.88 | $24.88 | $24.76 | $24.85 | $13.67 | 45,370 |
| 2017-06-16 | $24.85 | $24.90 | $24.81 | $24.81 | $13.64 | 57,197 |
| 2017-06-15 | $24.82 | $24.88 | $24.82 | $24.82 | $13.65 | 33,846 |
| 2017-06-14 | $24.88 | $24.88 | $24.82 | $24.85 | $13.67 | 56,485 |
| 2017-06-13 | $24.76 | $24.89 | $24.76 | $24.87 | $13.68 | 78,229 |
| 2017-06-12 | $24.91 | $24.93 | $24.88 | $24.92 | $13.61 | 85,427 |
| 2017-06-09 | $24.89 | $24.95 | $24.88 | $24.90 | $13.60 | 37,426 |
| 2017-06-08 | $24.94 | $24.96 | $24.91 | $24.93 | $13.62 | 23,806 |
| 2017-06-07 | $24.88 | $24.95 | $24.88 | $24.94 | $13.62 | 40,748 |
| 2017-06-06 | $25.09 | $25.16 | $24.85 | $24.92 | $13.61 | 160,384 |
| 2017-06-05 | $25.25 | $25.38 | $25.20 | $25.20 | $13.77 | 20,778 |
| 2017-06-02 | $25.20 | $25.43 | $25.11 | $25.43 | $13.89 | 14,596 |
| 2017-06-01 | $25.10 | $25.24 | $25.07 | $25.20 | $13.77 | 22,868 |
| 2017-05-31 | $25.09 | $25.12 | $25.06 | $25.08 | $13.70 | 13,984 |
| 2017-05-30 | $25.09 | $25.14 | $25.05 | $25.14 | $13.73 | 10,830 |
| 2017-05-26 | $25.07 | $25.12 | $25.05 | $25.08 | $13.70 | 24,240 |
| 2017-05-25 | $25.10 | $25.30 | $25.07 | $25.12 | $13.72 | 21,401 |
| 2017-05-24 | $25.14 | $25.27 | $25.05 | $25.09 | $13.71 | 12,074 |
| 2017-05-23 | $25.34 | $25.34 | $25.05 | $25.07 | $13.70 | 27,297 |
| 2017-05-22 | $25.14 | $25.16 | $25.07 | $25.11 | $13.72 | 17,504 |
| 2017-05-19 | $25.11 | $25.43 | $25.05 | $25.13 | $13.73 | 12,736 |
| 2017-05-18 | $25.08 | $25.24 | $25.08 | $25.12 | $13.72 | 11,357 |
| 2017-05-17 | $25.05 | $25.25 | $25.05 | $25.10 | $13.71 | 12,630 |
| 2017-05-16 | $25.08 | $25.28 | $25.05 | $25.22 | $13.78 | 17,805 |
| 2017-05-15 | $25.27 | $25.27 | $25.05 | $25.10 | $13.71 | 37,401 |
| 2017-05-12 | $25.09 | $25.16 | $25.06 | $25.15 | $13.74 | 9,173 |
| 2017-05-11 | $25.10 | $25.18 | $25.05 | $25.14 | $13.73 | 14,234 |
| 2017-05-10 | $25.15 | $25.31 | $25.12 | $25.19 | $13.67 | 13,226 |
| 2017-05-09 | $25.42 | $25.42 | $25.11 | $25.12 | $13.64 | 19,966 |
| 2017-05-08 | $25.26 | $25.33 | $25.15 | $25.30 | $13.73 | 21,515 |
| 2017-05-05 | $25.18 | $25.25 | $25.15 | $25.16 | $13.65 | 9,354 |
| 2017-05-04 | $25.49 | $25.49 | $25.14 | $25.16 | $13.65 | 16,464 |
| 2017-05-03 | $25.40 | $25.40 | $25.25 | $25.40 | $13.78 | 21,644 |
| 2017-05-02 | $25.30 | $25.49 | $25.24 | $25.49 | $13.83 | 12,153 |
| 2017-05-01 | $25.50 | $25.50 | $25.33 | $25.44 | $13.81 | 20,442 |
| 2017-04-28 | $25.25 | $25.43 | $25.15 | $25.34 | $13.75 | 15,258 |
| 2017-04-27 | $25.24 | $25.24 | $25.16 | $25.16 | $13.65 | 8,720 |
| 2017-04-26 | $25.05 | $25.16 | $25.01 | $25.16 | $13.65 | 11,338 |
| 2017-04-25 | $25.06 | $25.06 | $24.99 | $25.00 | $13.57 | 49,076 |
| 2017-04-24 | $25.09 | $25.12 | $25.01 | $25.01 | $13.57 | 16,894 |
| 2017-04-21 | $25.15 | $25.15 | $25.00 | $25.09 | $13.62 | 42,746 |
| 2017-04-20 | $25.12 | $25.47 | $25.10 | $25.20 | $13.68 | 63,888 |
| 2017-04-19 | $25.10 | $25.21 | $25.10 | $25.21 | $13.68 | 21,741 |
| 2017-04-18 | $25.12 | $25.15 | $25.08 | $25.10 | $13.62 | 9,551 |
| 2017-04-17 | $25.16 | $25.20 | $25.11 | $25.13 | $13.64 | 24,060 |
| 2017-04-13 | $25.16 | $25.16 | $25.02 | $25.09 | $13.62 | 6,947 |
| 2017-04-12 | $25.14 | $25.18 | $25.09 | $25.18 | $13.67 | 10,238 |
| 2017-04-11 | $25.05 | $25.18 | $25.05 | $25.13 | $13.64 | 13,692 |
| 2017-04-10 | $25.12 | $25.19 | $25.01 | $25.17 | $13.57 | 9,429 |
| 2017-04-07 | $25.08 | $25.20 | $25.05 | $25.12 | $13.54 | 10,255 |
| 2017-04-06 | $25.03 | $25.15 | $25.00 | $25.12 | $13.54 | 7,065 |
| 2017-04-05 | $25.15 | $25.15 | $25.01 | $25.15 | $13.56 | 12,739 |
| 2017-04-04 | $25.08 | $25.13 | $24.95 | $24.95 | $13.45 | 14,740 |
| 2017-04-03 | $24.95 | $25.15 | $24.95 | $25.07 | $13.52 | 8,475 |
| 2017-03-31 | $25.15 | $25.15 | $25.00 | $25.10 | $13.53 | 10,912 |
| 2017-03-30 | $25.08 | $25.17 | $25.00 | $25.14 | $13.55 | 15,509 |
| 2017-03-29 | $25.03 | $25.17 | $25.01 | $25.13 | $13.55 | 14,480 |
| 2017-03-28 | $25.07 | $25.07 | $24.91 | $24.97 | $13.46 | 18,377 |
| 2017-03-27 | $25.00 | $25.20 | $24.90 | $24.90 | $13.42 | 21,481 |
| 2017-03-24 | $25.09 | $25.09 | $24.84 | $25.00 | $13.48 | 12,384 |
| 2017-03-23 | $25.00 | $25.07 | $25.00 | $25.05 | $13.51 | 7,596 |
| 2017-03-22 | $24.96 | $24.99 | $24.87 | $24.92 | $13.44 | 11,039 |
| 2017-03-21 | $24.96 | $25.01 | $24.76 | $24.92 | $13.44 | 12,228 |
| 2017-03-20 | $25.05 | $25.05 | $24.91 | $24.96 | $13.46 | 17,552 |
| 2017-03-17 | $25.05 | $25.09 | $24.88 | $25.06 | $13.51 | 27,152 |
| 2017-03-16 | $24.96 | $25.09 | $24.90 | $25.09 | $13.53 | 33,863 |
| 2017-03-15 | $24.75 | $24.95 | $24.70 | $24.87 | $13.41 | 17,945 |
| 2017-03-14 | $24.69 | $24.75 | $24.65 | $24.67 | $13.30 | 16,399 |
| 2017-03-13 | $24.94 | $24.94 | $24.68 | $24.71 | $13.32 | 23,829 |
| 2017-03-10 | $24.69 | $24.88 | $24.61 | $24.70 | $13.23 | 22,443 |
| 2017-03-09 | $24.70 | $24.70 | $24.55 | $24.60 | $13.17 | 53,322 |
| 2017-03-08 | $24.75 | $24.80 | $24.61 | $24.70 | $13.23 | 47,987 |
| 2017-03-07 | $25.00 | $25.00 | $24.75 | $24.78 | $13.27 | 62,657 |
| 2017-03-06 | $24.91 | $24.95 | $24.76 | $24.82 | $13.29 | 22,460 |
| 2017-03-03 | $24.90 | $25.08 | $24.90 | $25.03 | $13.40 | 8,202 |
| 2017-03-02 | $24.90 | $25.10 | $24.90 | $24.90 | $13.33 | 31,175 |
| 2017-03-01 | $24.94 | $24.94 | $24.80 | $24.82 | $13.29 | 13,679 |
| 2017-02-28 | $25.20 | $25.20 | $24.81 | $24.86 | $13.31 | 26,508 |
| 2017-02-27 | $24.95 | $25.12 | $24.95 | $25.06 | $13.42 | 22,290 |
| 2017-02-24 | $25.06 | $25.10 | $24.90 | $24.90 | $13.33 | 21,389 |
| 2017-02-23 | $24.93 | $25.05 | $24.80 | $25.05 | $13.41 | 14,837 |
| 2017-02-22 | $24.80 | $24.94 | $24.75 | $24.80 | $13.28 | 33,553 |
| 2017-02-21 | $24.93 | $24.93 | $24.75 | $24.75 | $13.25 | 21,638 |
| 2017-02-17 | $24.83 | $24.94 | $24.75 | $24.83 | $13.30 | 8,631 |
| 2017-02-16 | $24.85 | $24.93 | $24.80 | $24.87 | $13.32 | 16,043 |
| 2017-02-15 | $24.85 | $24.97 | $24.80 | $24.82 | $13.29 | 23,792 |
| 2017-02-14 | $24.86 | $24.97 | $24.85 | $24.88 | $13.32 | 30,348 |
| 2017-02-13 | $24.74 | $24.95 | $24.74 | $24.93 | $13.35 | 24,647 |
| 2017-02-10 | $24.98 | $25.07 | $24.91 | $25.00 | $13.30 | 65,366 |
| 2017-02-09 | $24.95 | $25.00 | $24.87 | $24.99 | $13.29 | 22,350 |
| 2017-02-08 | $24.81 | $24.98 | $24.81 | $24.98 | $13.29 | 21,983 |
| 2017-02-07 | $24.86 | $24.94 | $24.68 | $24.75 | $13.17 | 32,463 |
| 2017-02-06 | $24.88 | $24.95 | $24.84 | $24.85 | $13.22 | 59,843 |
| 2017-02-03 | $24.75 | $24.91 | $24.73 | $24.85 | $13.22 | 19,427 |
| 2017-02-02 | $24.70 | $24.75 | $24.62 | $24.74 | $13.16 | 18,464 |
| 2017-02-01 | $24.50 | $24.74 | $24.50 | $24.73 | $13.16 | 18,655 |
| 2017-01-31 | $24.67 | $24.70 | $24.40 | $24.55 | $13.06 | 32,379 |
| 2017-01-30 | $24.72 | $24.73 | $24.51 | $24.54 | $13.05 | 20,824 |
| 2017-01-27 | $24.70 | $24.75 | $24.61 | $24.61 | $13.09 | 20,954 |
| 2017-01-26 | $24.63 | $24.70 | $24.60 | $24.70 | $13.14 | 14,323 |
| 2017-01-25 | $24.62 | $24.65 | $24.51 | $24.62 | $13.10 | 18,721 |
| 2017-01-24 | $24.29 | $24.65 | $24.29 | $24.65 | $13.11 | 14,383 |
| 2017-01-23 | $24.45 | $24.68 | $24.22 | $24.68 | $13.13 | 11,884 |
| 2017-01-20 | $24.06 | $24.45 | $24.03 | $24.45 | $13.01 | 12,621 |
| 2017-01-19 | $24.32 | $24.49 | $24.05 | $24.05 | $12.79 | 19,216 |
| 2017-01-18 | $24.32 | $24.41 | $24.32 | $24.35 | $12.95 | 10,034 |
| 2017-01-17 | $24.68 | $24.75 | $24.30 | $24.30 | $12.93 | 25,658 |
| 2017-01-13 | $24.72 | $24.75 | $24.65 | $24.67 | $13.12 | 20,776 |
| 2017-01-12 | $24.74 | $24.75 | $24.62 | $24.73 | $13.16 | 12,076 |
| 2017-01-11 | $24.55 | $24.74 | $24.52 | $24.74 | $13.16 | 18,974 |
| 2017-01-10 | $24.46 | $24.70 | $24.46 | $24.69 | $13.05 | 13,764 |
| 2017-01-09 | $24.43 | $24.69 | $24.28 | $24.59 | $12.99 | 18,794 |
| 2017-01-06 | $24.56 | $24.65 | $24.27 | $24.65 | $13.03 | 25,558 |
| 2017-01-05 | $24.34 | $24.62 | $24.22 | $24.48 | $12.94 | 15,442 |
| 2017-01-04 | $24.10 | $24.40 | $24.05 | $24.40 | $12.89 | 28,242 |
| 2017-01-03 | $24.06 | $24.20 | $23.98 | $24.05 | $12.71 | 21,308 |
| 2016-12-30 | $23.85 | $24.20 | $23.85 | $23.94 | $12.65 | 22,431 |
| 2016-12-29 | $24.00 | $24.01 | $23.86 | $23.91 | $12.63 | 33,815 |
| 2016-12-28 | $24.30 | $24.30 | $23.90 | $23.90 | $12.63 | 20,316 |
| 2016-12-27 | $24.06 | $24.18 | $24.06 | $24.18 | $12.78 | 12,364 |
| 2016-12-23 | $24.20 | $24.40 | $24.05 | $24.06 | $12.71 | 25,155 |
| 2016-12-22 | $24.36 | $24.36 | $24.20 | $24.25 | $12.81 | 17,928 |
| 2016-12-21 | $24.32 | $24.36 | $24.20 | $24.36 | $12.87 | 19,861 |
| 2016-12-20 | $24.27 | $24.35 | $24.27 | $24.34 | $12.86 | 20,747 |
| 2016-12-19 | $24.25 | $24.35 | $24.25 | $24.27 | $12.82 | 19,546 |
| 2016-12-16 | $24.29 | $24.40 | $24.19 | $24.29 | $12.83 | 24,982 |
| 2016-12-15 | $24.04 | $24.21 | $23.92 | $24.18 | $12.78 | 26,128 |
| 2016-12-14 | $24.05 | $24.25 | $23.83 | $23.90 | $12.63 | 21,987 |
| 2016-12-13 | $24.00 | $24.40 | $24.00 | $24.06 | $12.71 | 22,179 |
| 2016-12-12 | $24.46 | $24.60 | $24.28 | $24.31 | $12.76 | 25,214 |
| 2016-12-09 | $24.49 | $24.65 | $24.25 | $24.59 | $12.90 | 39,785 |
| 2016-12-08 | $24.18 | $24.55 | $24.18 | $24.55 | $12.88 | 25,815 |
| 2016-12-07 | $24.33 | $24.33 | $24.03 | $24.25 | $12.73 | 19,594 |
| 2016-12-06 | $24.02 | $24.22 | $24.02 | $24.13 | $12.66 | 40,508 |
| 2016-12-05 | $23.87 | $24.15 | $23.80 | $24.02 | $12.61 | 30,845 |
| 2016-12-02 | $23.91 | $24.05 | $23.75 | $23.90 | $12.54 | 40,842 |
| 2016-12-01 | $24.12 | $24.12 | $23.78 | $24.12 | $12.66 | 26,911 |
| 2016-11-30 | $23.75 | $24.27 | $23.75 | $24.20 | $12.70 | 40,471 |
| 2016-11-29 | $23.41 | $24.06 | $23.31 | $24.00 | $12.59 | 34,634 |
| 2016-11-28 | $23.30 | $23.50 | $23.22 | $23.22 | $12.19 | 59,166 |
| 2016-11-25 | $23.20 | $23.45 | $23.14 | $23.20 | $12.17 | 43,392 |
| 2016-11-23 | $23.08 | $23.32 | $23.08 | $23.20 | $12.17 | 31,584 |
| 2016-11-22 | $23.50 | $23.50 | $23.10 | $23.13 | $12.14 | 41,369 |
| 2016-11-21 | $23.39 | $23.39 | $23.09 | $23.22 | $12.19 | 31,331 |
| 2016-11-18 | $23.80 | $23.80 | $23.07 | $23.18 | $12.16 | 30,929 |
| 2016-11-17 | $24.00 | $24.00 | $23.54 | $23.73 | $12.45 | 32,456 |
| 2016-11-16 | $24.02 | $24.49 | $23.94 | $23.94 | $12.56 | 30,055 |
| 2016-11-15 | $23.92 | $24.58 | $23.79 | $24.29 | $12.75 | 35,522 |
| 2016-11-14 | $23.53 | $23.87 | $23.50 | $23.80 | $12.49 | 33,568 |
| 2016-11-11 | $23.38 | $23.75 | $23.25 | $23.75 | $12.46 | 49,851 |
| 2016-11-10 | $23.56 | $23.65 | $23.10 | $23.59 | $12.38 | 34,190 |
| 2016-11-09 | $23.00 | $23.61 | $23.00 | $23.61 | $12.30 | 30,812 |
| 2016-11-08 | $23.35 | $23.70 | $23.35 | $23.52 | $12.26 | 17,875 |
| 2016-11-07 | $22.83 | $23.39 | $22.83 | $23.33 | $12.16 | 53,325 |
| 2016-11-04 | $23.21 | $23.34 | $22.45 | $22.75 | $11.85 | 125,321 |
| 2016-11-03 | $23.87 | $23.87 | $23.39 | $23.41 | $12.20 | 76,277 |
| 2016-11-02 | $24.00 | $24.50 | $23.38 | $23.97 | $12.49 | 99,611 |
| 2016-11-01 | $24.63 | $24.63 | $24.35 | $24.37 | $12.70 | 12,986 |
| 2016-10-31 | $24.39 | $24.74 | $24.39 | $24.64 | $12.84 | 25,690 |
| 2016-10-28 | $24.81 | $24.83 | $24.60 | $24.67 | $12.86 | 15,620 |
| 2016-10-27 | $24.85 | $24.87 | $24.29 | $24.53 | $12.78 | 37,322 |
| 2016-10-26 | $24.93 | $24.93 | $24.70 | $24.78 | $12.91 | 17,086 |
| 2016-10-25 | $24.96 | $24.99 | $24.86 | $24.94 | $13.00 | 24,268 |
| 2016-10-24 | $25.00 | $25.00 | $24.83 | $24.90 | $12.98 | 22,347 |
| 2016-10-21 | $24.91 | $25.00 | $24.77 | $25.00 | $13.03 | 27,506 |
| 2016-10-20 | $24.95 | $24.97 | $24.75 | $24.89 | $12.97 | 28,427 |
| 2016-10-19 | $24.90 | $24.97 | $24.89 | $24.95 | $13.00 | 15,970 |
| 2016-10-18 | $24.90 | $24.97 | $24.82 | $24.91 | $12.98 | 21,949 |
| 2016-10-17 | $24.88 | $24.97 | $24.84 | $24.91 | $12.98 | 19,544 |
| 2016-10-14 | $24.96 | $24.97 | $24.87 | $24.95 | $13.00 | 12,775 |
| 2016-10-13 | $24.91 | $24.97 | $24.76 | $24.82 | $12.93 | 20,902 |
| 2016-10-12 | $24.54 | $24.97 | $24.54 | $24.97 | $13.01 | 52,233 |
| 2016-10-11 | $24.98 | $25.00 | $24.72 | $24.86 | $12.87 | 35,456 |
| 2016-10-10 | $25.05 | $25.10 | $24.86 | $25.05 | $12.97 | 20,734 |
| 2016-10-07 | $24.98 | $25.08 | $24.90 | $25.04 | $12.96 | 20,433 |
| 2016-10-06 | $25.00 | $25.00 | $24.87 | $25.00 | $12.94 | 10,913 |
| 2016-10-05 | $25.00 | $25.03 | $24.90 | $24.94 | $12.91 | 10,486 |
| 2016-10-04 | $24.91 | $25.08 | $24.90 | $25.02 | $12.95 | 31,469 |
| 2016-10-03 | $25.00 | $25.01 | $24.94 | $25.01 | $12.95 | 24,637 |
| 2016-09-30 | $24.90 | $25.01 | $24.90 | $25.01 | $12.95 | 21,207 |
| 2016-09-29 | $25.00 | $25.05 | $24.90 | $24.90 | $12.89 | 19,106 |
| 2016-09-28 | $25.05 | $25.05 | $24.91 | $25.00 | $12.94 | 7,612 |
| 2016-09-27 | $24.92 | $25.10 | $24.92 | $24.95 | $12.91 | 18,976 |
| 2016-09-26 | $24.93 | $24.98 | $24.86 | $24.98 | $12.93 | 20,488 |
| 2016-09-23 | $25.00 | $25.00 | $24.93 | $25.00 | $12.94 | 15,921 |
| 2016-09-22 | $24.99 | $25.09 | $24.86 | $24.91 | $12.89 | 19,699 |
| 2016-09-21 | $24.99 | $25.08 | $24.85 | $24.99 | $12.94 | 29,856 |
| 2016-09-20 | $24.95 | $25.00 | $24.85 | $25.00 | $12.94 | 14,672 |
| 2016-09-19 | $24.82 | $24.91 | $24.80 | $24.91 | $12.90 | 18,141 |
| 2016-09-16 | $24.65 | $24.81 | $24.50 | $24.75 | $12.81 | 21,485 |
| 2016-09-15 | $24.95 | $24.95 | $24.65 | $24.75 | $12.81 | 13,021 |
| 2016-09-14 | $24.80 | $24.94 | $24.54 | $24.82 | $12.85 | 33,826 |
| 2016-09-13 | $24.90 | $24.93 | $24.46 | $24.59 | $12.73 | 46,106 |
| 2016-09-12 | $24.94 | $25.17 | $24.66 | $25.06 | $12.88 | 34,668 |
| 2016-09-09 | $24.95 | $24.95 | $24.75 | $24.78 | $12.74 | 17,358 |
| 2016-09-08 | $24.92 | $24.95 | $24.83 | $24.95 | $12.83 | 25,515 |
| 2016-09-07 | $24.75 | $24.87 | $24.70 | $24.85 | $12.78 | 26,250 |
| 2016-09-06 | $24.72 | $24.75 | $24.60 | $24.75 | $12.73 | 49,325 |
| 2016-09-02 | $24.67 | $24.71 | $24.65 | $24.71 | $12.70 | 14,988 |
| 2016-09-01 | $24.58 | $24.70 | $24.57 | $24.63 | $12.66 | 18,917 |
| 2016-08-31 | $24.69 | $24.72 | $24.52 | $24.70 | $12.70 | 24,183 |
| 2016-08-30 | $24.45 | $24.50 | $24.45 | $24.48 | $12.59 | 47,027 |
| 2016-08-29 | $24.55 | $24.55 | $24.45 | $24.46 | $12.58 | 38,789 |
| 2016-08-26 | $24.55 | $24.55 | $24.45 | $24.47 | $12.58 | 25,847 |
| 2016-08-25 | $24.55 | $24.65 | $24.50 | $24.65 | $12.67 | 44,265 |
| 2016-08-24 | $24.50 | $24.55 | $24.49 | $24.53 | $12.61 | 42,185 |
| 2016-08-23 | $24.47 | $24.50 | $24.45 | $24.48 | $12.59 | 30,307 |
| 2016-08-22 | $24.46 | $24.48 | $24.42 | $24.47 | $12.58 | 34,486 |
| 2016-08-19 | $24.44 | $24.47 | $24.44 | $24.47 | $12.58 | 18,810 |
| 2016-08-18 | $24.42 | $24.45 | $24.36 | $24.44 | $12.57 | 49,233 |
| 2016-08-17 | $24.43 | $24.43 | $24.37 | $24.43 | $12.56 | 32,740 |
| 2016-08-16 | $24.38 | $24.42 | $24.35 | $24.42 | $12.56 | 46,266 |
| 2016-08-15 | $24.40 | $24.40 | $24.35 | $24.37 | $12.53 | 34,912 |
| 2016-08-12 | $24.37 | $24.43 | $24.35 | $24.35 | $12.52 | 26,965 |
| 2016-08-11 | $24.50 | $24.51 | $24.35 | $24.36 | $12.52 | 34,677 |
| 2016-08-10 | $24.55 | $24.55 | $24.54 | $24.55 | $12.54 | 30,976 |
| 2016-08-09 | $24.58 | $24.58 | $24.52 | $24.53 | $12.53 | 42,855 |
| 2016-08-08 | $24.60 | $24.60 | $24.53 | $24.57 | $12.55 | 40,318 |
| 2016-08-05 | $24.59 | $24.59 | $24.50 | $24.56 | $12.54 | 30,040 |
| 2016-08-04 | $24.55 | $24.56 | $24.52 | $24.56 | $12.54 | 39,459 |
| 2016-08-03 | $24.55 | $24.65 | $24.50 | $24.55 | $12.54 | 45,441 |
| 2016-08-02 | $24.55 | $24.55 | $24.50 | $24.52 | $12.52 | 37,327 |
| 2016-08-01 | $24.50 | $24.55 | $24.48 | $24.53 | $12.53 | 50,353 |
| 2016-07-29 | $24.50 | $24.75 | $24.46 | $24.57 | $12.55 | 53,352 |
| 2016-07-28 | $24.40 | $24.48 | $24.35 | $24.43 | $12.48 | 21,251 |
| 2016-07-27 | $24.50 | $24.55 | $24.33 | $24.43 | $12.48 | 40,209 |
| 2016-07-26 | $24.32 | $24.68 | $24.32 | $24.68 | $12.60 | 69,226 |
| 2016-07-25 | $24.35 | $24.38 | $24.30 | $24.30 | $12.41 | 44,693 |
| 2016-07-22 | $24.32 | $24.50 | $24.30 | $24.35 | $12.43 | 49,256 |
| 2016-07-21 | $24.35 | $24.35 | $24.29 | $24.30 | $12.41 | 34,657 |
| 2016-07-20 | $24.30 | $24.33 | $24.25 | $24.26 | $12.39 | 37,247 |
| 2016-07-19 | $24.25 | $24.38 | $24.25 | $24.38 | $12.45 | 34,955 |
| 2016-07-18 | $24.16 | $24.35 | $24.16 | $24.30 | $12.41 | 52,006 |
| 2016-07-15 | $24.30 | $24.38 | $24.20 | $24.26 | $12.39 | 57,932 |
| 2016-07-14 | $24.30 | $24.32 | $24.15 | $24.15 | $12.33 | 31,693 |
| 2016-07-13 | $24.22 | $24.30 | $24.17 | $24.19 | $12.35 | 42,585 |
| 2016-07-12 | $24.35 | $24.35 | $24.28 | $24.30 | $12.32 | 48,093 |
| 2016-07-11 | $24.25 | $24.34 | $24.25 | $24.28 | $12.31 | 49,782 |
| 2016-07-08 | $24.37 | $24.37 | $24.10 | $24.21 | $12.28 | 57,584 |
| 2016-07-07 | $24.13 | $24.18 | $24.06 | $24.18 | $12.26 | 78,583 |
| 2016-07-06 | $24.10 | $24.15 | $24.05 | $24.10 | $12.22 | 37,163 |
| 2016-07-05 | $24.19 | $24.19 | $24.05 | $24.10 | $12.22 | 67,620 |
| 2016-07-01 | $24.17 | $24.20 | $24.03 | $24.13 | $12.24 | 23,267 |
| 2016-06-30 | $24.10 | $24.15 | $24.00 | $24.14 | $12.24 | 31,455 |
| 2016-06-29 | $24.01 | $24.19 | $23.98 | $23.98 | $12.16 | 32,066 |
| 2016-06-28 | $24.17 | $24.20 | $24.05 | $24.12 | $12.23 | 23,642 |
| 2016-06-27 | $24.05 | $24.09 | $23.80 | $23.94 | $12.14 | 39,914 |
| 2016-06-24 | $23.80 | $24.10 | $23.75 | $24.05 | $12.20 | 29,613 |
| 2016-06-23 | $24.05 | $24.10 | $23.99 | $24.10 | $12.22 | 48,718 |
| 2016-06-22 | $24.00 | $24.00 | $23.88 | $23.90 | $12.12 | 10,193 |
| 2016-06-21 | $24.16 | $24.18 | $23.82 | $23.85 | $12.10 | 52,021 |
| 2016-06-20 | $24.01 | $24.17 | $23.92 | $23.99 | $12.17 | 50,928 |
| 2016-06-17 | $24.17 | $24.18 | $23.80 | $24.00 | $12.17 | 31,804 |
| 2016-06-16 | $24.18 | $24.20 | $23.85 | $24.02 | $12.18 | 57,425 |
| 2016-06-15 | $24.16 | $24.20 | $24.00 | $24.09 | $12.22 | 45,289 |
| 2016-06-14 | $24.20 | $24.25 | $24.18 | $24.20 | $12.27 | 10,336 |
| 2016-06-13 | $24.32 | $24.36 | $24.16 | $24.27 | $12.31 | 31,708 |
| 2016-06-10 | $24.33 | $24.38 | $24.33 | $24.36 | $12.27 | 24,725 |
| 2016-06-09 | $24.30 | $24.38 | $24.30 | $24.37 | $12.28 | 81,047 |
| 2016-06-08 | $24.37 | $24.38 | $24.30 | $24.32 | $12.25 | 45,744 |
| 2016-06-07 | $24.38 | $24.38 | $24.30 | $24.30 | $12.24 | 49,929 |
| 2016-06-06 | $24.35 | $24.35 | $24.25 | $24.35 | $12.26 | 14,734 |
| 2016-06-03 | $24.34 | $24.35 | $24.30 | $24.35 | $12.27 | 31,332 |
| 2016-06-02 | $24.31 | $24.35 | $24.31 | $24.35 | $12.27 | 31,230 |
| 2016-06-01 | $24.35 | $24.35 | $24.30 | $24.33 | $12.25 | 31,409 |
| 2016-05-31 | $24.53 | $24.59 | $24.25 | $24.35 | $12.27 | 35,828 |
| 2016-05-27 | $24.15 | $24.35 | $24.15 | $24.35 | $12.27 | 14,772 |
| 2016-05-26 | $24.25 | $24.35 | $24.04 | $24.35 | $12.27 | 15,974 |
| 2016-05-25 | $24.35 | $24.35 | $24.24 | $24.30 | $12.24 | 25,237 |
| 2016-05-24 | $24.30 | $24.35 | $24.30 | $24.35 | $12.27 | 30,768 |
| 2016-05-23 | $24.32 | $24.35 | $24.22 | $24.30 | $12.24 | 15,176 |
| 2016-05-20 | $24.17 | $24.40 | $24.10 | $24.23 | $12.21 | 24,969 |
| 2016-05-19 | $24.30 | $24.39 | $24.08 | $24.35 | $12.26 | 22,631 |
| 2016-05-18 | $24.40 | $24.40 | $24.30 | $24.40 | $12.29 | 24,169 |
| 2016-05-17 | $24.40 | $24.40 | $24.38 | $24.38 | $12.28 | 16,621 |
| 2016-05-16 | $24.45 | $24.45 | $24.39 | $24.42 | $12.30 | 29,778 |
| 2016-05-13 | $24.45 | $24.45 | $24.37 | $24.38 | $12.28 | 21,059 |
| 2016-05-12 | $24.30 | $24.45 | $24.30 | $24.41 | $12.30 | 32,672 |
| 2016-05-11 | $24.32 | $24.52 | $24.30 | $24.32 | $12.25 | 34,601 |
| 2016-05-10 | $24.50 | $24.63 | $24.40 | $24.44 | $12.23 | 29,266 |
| 2016-05-09 | $24.62 | $24.67 | $24.47 | $24.62 | $12.32 | 18,441 |
| 2016-05-06 | $24.60 | $24.69 | $24.43 | $24.55 | $12.28 | 19,929 |
| 2016-05-05 | $24.49 | $24.66 | $24.38 | $24.63 | $12.32 | 32,563 |
| 2016-05-04 | $24.45 | $24.47 | $24.35 | $24.40 | $12.21 | 20,297 |
| 2016-05-03 | $24.35 | $24.47 | $24.30 | $24.44 | $12.23 | 15,025 |
| 2016-05-02 | $24.41 | $24.45 | $24.22 | $24.45 | $12.23 | 15,031 |
| 2016-04-29 | $24.19 | $24.48 | $24.12 | $24.43 | $12.22 | 10,980 |
| 2016-04-28 | $24.26 | $24.45 | $24.17 | $24.45 | $12.23 | 11,231 |
| 2016-04-27 | $24.15 | $24.27 | $24.10 | $24.15 | $12.08 | 16,445 |
| 2016-04-26 | $24.02 | $24.27 | $23.98 | $24.10 | $12.06 | 29,814 |
| 2016-04-25 | $24.24 | $24.24 | $24.03 | $24.11 | $12.06 | 19,144 |
| 2016-04-22 | $24.15 | $24.21 | $23.96 | $24.21 | $12.11 | 23,133 |
| 2016-04-21 | $24.05 | $24.15 | $23.93 | $23.99 | $12.00 | 19,897 |
| 2016-04-20 | $24.09 | $24.09 | $23.88 | $24.00 | $12.01 | 25,935 |
| 2016-04-19 | $23.75 | $24.17 | $23.75 | $24.09 | $12.05 | 46,225 |
| 2016-04-18 | $23.87 | $23.94 | $23.58 | $23.71 | $11.86 | 55,221 |
| 2016-04-15 | $24.40 | $24.48 | $23.58 | $23.69 | $11.85 | 163,658 |
| 2016-04-14 | $24.50 | $24.64 | $24.15 | $24.21 | $12.11 | 45,299 |
| 2016-04-13 | $24.36 | $24.74 | $24.26 | $24.64 | $12.33 | 41,648 |
| 2016-04-12 | $24.00 | $24.45 | $24.00 | $24.33 | $12.09 | 39,794 |
| 2016-04-11 | $23.81 | $24.15 | $23.81 | $24.11 | $11.98 | 49,433 |
| 2016-04-08 | $23.97 | $24.17 | $23.81 | $23.81 | $11.83 | 24,487 |
| 2016-04-07 | $24.08 | $24.10 | $23.72 | $23.80 | $11.83 | 20,074 |
| 2016-04-06 | $24.01 | $24.29 | $23.93 | $24.02 | $11.94 | 19,164 |
| 2016-04-05 | $24.20 | $24.28 | $23.93 | $24.24 | $12.05 | 23,011 |
| 2016-04-04 | $24.25 | $24.31 | $23.90 | $23.96 | $11.91 | 33,795 |
| 2016-04-01 | $24.29 | $24.31 | $24.00 | $24.00 | $11.93 | 28,170 |
| 2016-03-31 | $24.11 | $24.29 | $24.01 | $24.01 | $11.93 | 25,363 |
| 2016-03-30 | $24.35 | $24.35 | $23.92 | $24.08 | $11.97 | 25,196 |
| 2016-03-29 | $24.21 | $24.40 | $24.11 | $24.11 | $11.98 | 30,672 |
| 2016-03-28 | $24.10 | $24.49 | $23.80 | $24.06 | $11.96 | 35,890 |
| 2016-03-24 | $24.00 | $24.21 | $24.00 | $24.10 | $11.98 | 21,424 |
| 2016-03-23 | $24.05 | $24.10 | $23.85 | $23.85 | $11.85 | 9,986 |
| 2016-03-22 | $24.17 | $24.44 | $24.00 | $24.08 | $11.96 | 14,608 |
| 2016-03-21 | $24.05 | $24.20 | $23.95 | $24.12 | $11.99 | 17,489 |
| 2016-03-18 | $23.95 | $24.20 | $23.75 | $24.00 | $11.93 | 25,664 |
| 2016-03-17 | $24.22 | $24.25 | $23.78 | $23.92 | $11.88 | 29,784 |
| 2016-03-16 | $23.81 | $24.10 | $23.75 | $24.00 | $11.93 | 10,778 |
| 2016-03-15 | $24.12 | $24.12 | $23.88 | $23.90 | $11.88 | 21,358 |
| 2016-03-14 | $23.82 | $23.90 | $23.77 | $23.86 | $11.86 | 7,804 |
| 2016-03-11 | $23.86 | $23.86 | $23.60 | $23.78 | $11.82 | 22,175 |
| 2016-03-10 | $24.04 | $24.04 | $23.60 | $23.76 | $11.72 | 18,277 |
| 2016-03-09 | $23.54 | $23.98 | $23.54 | $23.85 | $11.77 | 22,802 |
| 2016-03-08 | $23.98 | $24.10 | $23.51 | $23.80 | $11.74 | 21,430 |
| 2016-03-07 | $23.90 | $24.00 | $23.80 | $23.86 | $11.77 | 12,063 |
| 2016-03-04 | $23.75 | $23.96 | $23.50 | $23.70 | $11.69 | 27,727 |
| 2016-03-03 | $23.74 | $23.84 | $23.50 | $23.84 | $11.76 | 30,773 |
| 2016-03-02 | $23.85 | $23.86 | $23.56 | $23.75 | $11.72 | 21,851 |
| 2016-03-01 | $23.06 | $23.81 | $23.06 | $23.75 | $11.72 | 23,945 |
| 2016-02-29 | $23.99 | $24.39 | $23.25 | $23.27 | $11.48 | 63,695 |
| 2016-02-26 | $23.50 | $23.94 | $23.50 | $23.60 | $11.65 | 45,422 |
| 2016-02-25 | $23.40 | $23.50 | $23.35 | $23.40 | $11.55 | 10,271 |
| 2016-02-24 | $23.45 | $23.49 | $23.16 | $23.49 | $11.59 | 8,938 |
| 2016-02-23 | $23.02 | $23.48 | $22.88 | $23.23 | $11.46 | 11,825 |
| 2016-02-22 | $23.30 | $23.50 | $23.10 | $23.35 | $11.52 | 33,857 |
| 2016-02-19 | $23.11 | $23.49 | $23.10 | $23.40 | $11.55 | 15,059 |
| 2016-02-18 | $22.60 | $23.30 | $22.60 | $23.30 | $11.50 | 18,863 |
| 2016-02-17 | $22.50 | $22.96 | $22.50 | $22.79 | $11.25 | 24,462 |
| 2016-02-16 | $22.45 | $22.46 | $22.10 | $22.46 | $11.08 | 19,199 |
| 2016-02-12 | $22.30 | $22.30 | $21.71 | $22.09 | $10.90 | 18,883 |
| 2016-02-11 | $22.36 | $22.49 | $21.65 | $22.12 | $10.92 | 62,197 |
| 2016-02-10 | $23.13 | $23.50 | $21.85 | $22.40 | $11.05 | 16,088 |
| 2016-02-09 | $23.05 | $23.32 | $22.75 | $23.31 | $11.42 | 40,321 |
| 2016-02-08 | $24.02 | $24.02 | $23.05 | $23.20 | $11.36 | 23,841 |
| 2016-02-05 | $24.00 | $24.00 | $23.53 | $23.53 | $11.53 | 14,902 |
| 2016-02-04 | $23.76 | $24.20 | $23.76 | $24.00 | $11.76 | 35,874 |
| 2016-02-03 | $24.28 | $24.28 | $23.25 | $24.00 | $11.76 | 30,699 |
| 2016-02-02 | $23.70 | $24.00 | $23.14 | $23.91 | $11.71 | 23,025 |
| 2016-02-01 | $23.75 | $23.75 | $23.07 | $23.70 | $11.61 | 11,597 |
| 2016-01-29 | $23.07 | $24.10 | $23.07 | $23.83 | $11.67 | 53,034 |
| 2016-01-28 | $23.95 | $23.95 | $22.82 | $23.35 | $11.44 | 31,639 |
| 2016-01-27 | $23.00 | $23.75 | $22.71 | $23.14 | $11.33 | 29,291 |
| 2016-01-26 | $22.40 | $23.46 | $22.06 | $22.80 | $11.17 | 33,329 |
| 2016-01-25 | $23.08 | $23.50 | $22.37 | $22.37 | $10.96 | 24,889 |
| 2016-01-22 | $22.85 | $23.35 | $22.85 | $22.95 | $11.24 | 31,473 |
| 2016-01-21 | $22.00 | $22.86 | $21.60 | $22.60 | $11.07 | 68,631 |
| 2016-01-20 | $23.50 | $23.50 | $20.57 | $22.35 | $10.95 | 171,227 |
| 2016-01-19 | $24.50 | $24.50 | $23.50 | $23.75 | $11.63 | 59,019 |
| 2016-01-15 | $23.90 | $24.45 | $23.78 | $24.13 | $11.82 | 31,010 |
| 2016-01-14 | $24.25 | $24.45 | $24.00 | $24.20 | $11.85 | 28,293 |
| 2016-01-13 | $24.20 | $24.45 | $23.76 | $24.25 | $11.88 | 29,723 |
| 2016-01-12 | $24.25 | $24.45 | $24.15 | $24.44 | $11.89 | 19,556 |
| 2016-01-11 | $24.25 | $24.40 | $23.91 | $24.16 | $11.75 | 24,767 |
| 2016-01-08 | $24.24 | $24.45 | $24.06 | $24.39 | $11.86 | 35,458 |
| 2016-01-07 | $24.45 | $24.87 | $24.00 | $24.15 | $11.75 | 31,252 |
| 2016-01-06 | $24.89 | $24.89 | $24.50 | $24.67 | $12.00 | 19,413 |
| 2016-01-05 | $24.77 | $24.98 | $24.64 | $24.74 | $12.03 | 28,638 |
| 2016-01-04 | $24.60 | $24.69 | $24.40 | $24.69 | $12.01 | 14,600 |
| 2015-12-31 | $24.30 | $24.75 | $24.30 | $24.74 | $12.04 | 9,565 |
| 2015-12-30 | $24.24 | $24.30 | $24.15 | $24.30 | $11.82 | 16,536 |
| 2015-12-29 | $24.03 | $24.25 | $24.03 | $24.25 | $11.80 | 7,153 |
| 2015-12-28 | $24.16 | $24.25 | $24.00 | $24.25 | $11.80 | 23,513 |
| 2015-12-24 | $24.46 | $24.50 | $24.38 | $24.39 | $11.86 | 3,704 |
| 2015-12-23 | $24.30 | $24.42 | $24.16 | $24.32 | $11.83 | 15,604 |
| 2015-12-22 | $24.40 | $24.40 | $24.15 | $24.24 | $11.79 | 10,587 |
| 2015-12-21 | $24.60 | $24.60 | $23.90 | $24.39 | $11.86 | 34,199 |
| 2015-12-18 | $24.50 | $24.60 | $24.21 | $24.60 | $11.97 | 9,850 |
| 2015-12-17 | $24.14 | $24.74 | $24.01 | $24.42 | $11.88 | 70,888 |
| 2015-12-16 | $23.62 | $24.24 | $23.60 | $24.03 | $11.69 | 25,906 |
| 2015-12-15 | $23.85 | $24.27 | $23.59 | $23.74 | $11.55 | 23,851 |
| 2015-12-14 | $23.96 | $24.31 | $23.83 | $23.90 | $11.63 | 69,717 |
| 2015-12-11 | $24.55 | $24.60 | $24.02 | $24.50 | $11.92 | 33,746 |
| 2015-12-10 | $24.07 | $24.79 | $24.07 | $24.79 | $11.98 | 14,215 |
| 2015-12-09 | $24.41 | $24.70 | $24.22 | $24.47 | $11.82 | 27,504 |
| 2015-12-08 | $24.50 | $24.58 | $24.18 | $24.41 | $11.79 | 35,038 |
| 2015-12-07 | $24.82 | $24.82 | $24.56 | $24.60 | $11.89 | 49,166 |
| 2015-12-04 | $24.75 | $24.95 | $24.75 | $24.83 | $12.00 | 17,384 |
| 2015-12-03 | $24.69 | $24.88 | $24.69 | $24.80 | $11.98 | 18,618 |
| 2015-12-02 | $24.75 | $24.82 | $24.60 | $24.67 | $11.92 | 17,757 |
| 2015-12-01 | $24.60 | $24.93 | $24.60 | $24.84 | $12.00 | 89,805 |
| 2015-11-30 | $24.59 | $24.67 | $24.42 | $24.60 | $11.89 | 46,056 |
Ladenburg Thalmann Financial Services Inc (LTSA) News Headlines
Recent Ladenburg Thalmann Financial Services Inc (LTSA) News
Similar Companies to Ladenburg Thalmann Financial Services Inc (LTSA) 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 | -- | -- | -- |